Spaces:
Sleeping
Sleeping
File size: 422,167 Bytes
c50f516 074b78e | 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 92 93 94 95 96 97 98 99 100 101 102 103 104 105 106 107 108 109 110 111 112 113 114 115 116 117 118 119 120 121 122 123 124 125 126 127 128 129 130 131 132 133 134 135 136 137 138 139 140 141 142 143 144 145 146 147 148 149 150 151 152 153 154 155 156 157 158 159 160 161 162 163 164 165 166 167 168 169 170 171 172 173 174 175 176 177 178 179 180 181 182 183 184 185 186 187 188 189 190 191 192 193 194 195 196 197 198 199 200 201 202 203 204 205 206 207 208 209 210 211 212 213 214 215 216 217 218 219 220 221 222 223 224 225 226 227 228 229 230 231 232 233 234 235 236 237 238 239 240 241 242 243 244 245 246 247 248 249 250 251 252 253 254 255 256 257 258 259 260 261 262 263 264 265 266 267 268 269 270 271 272 273 274 275 276 277 278 279 280 281 282 283 284 285 286 287 288 289 290 291 292 293 294 295 296 297 298 299 300 301 302 303 304 305 306 307 308 309 310 311 312 313 314 315 316 317 318 319 320 321 322 323 324 325 326 327 328 329 330 331 332 333 334 335 336 337 338 339 340 341 342 343 344 345 346 347 348 349 350 351 352 353 354 355 356 357 358 359 360 361 362 363 364 365 366 367 368 369 370 371 372 373 374 375 376 377 378 379 380 381 382 383 384 385 386 387 388 389 390 391 392 393 394 395 396 397 398 399 400 401 402 403 404 405 406 407 408 409 410 411 412 413 414 415 416 417 418 419 420 421 422 423 424 425 426 427 428 429 430 431 432 433 434 435 436 437 438 439 440 441 442 443 444 445 446 447 448 449 450 451 452 453 454 455 456 457 458 459 460 461 462 463 464 465 466 467 468 469 470 471 472 473 474 475 476 477 478 479 480 481 482 483 484 485 486 487 488 489 490 491 492 493 494 495 496 497 498 499 500 501 502 503 504 505 506 507 508 509 510 511 512 513 514 515 516 517 518 519 520 521 522 523 524 525 526 527 528 529 530 531 532 533 534 535 536 537 538 539 540 541 542 543 544 545 546 547 548 549 550 551 552 553 554 555 556 557 558 559 560 561 562 563 564 565 566 567 568 569 570 571 572 573 574 575 576 577 578 579 580 581 582 583 584 585 586 587 588 589 590 591 592 593 594 595 596 597 598 599 600 601 602 603 604 605 606 607 608 609 610 611 612 613 614 615 616 617 618 619 620 621 622 623 624 625 626 627 628 629 630 631 632 633 634 635 636 637 638 639 640 641 642 643 644 645 646 647 648 649 650 651 652 653 654 655 656 657 658 659 660 661 662 663 664 665 666 667 668 669 670 671 672 673 674 675 676 677 678 679 680 681 682 683 684 685 686 687 688 689 690 691 692 693 694 695 696 697 698 699 700 701 702 703 704 705 706 707 708 709 710 711 712 713 714 715 716 717 718 719 720 721 722 723 724 725 726 727 728 729 730 731 732 733 734 735 736 737 738 739 740 741 742 743 744 745 746 747 748 749 750 751 752 753 754 755 756 757 758 759 760 761 762 763 764 765 766 767 768 769 770 771 772 773 774 775 776 777 778 779 780 781 782 783 784 785 786 787 788 789 790 791 792 793 794 795 796 797 798 799 800 801 802 803 804 805 806 807 808 809 810 811 812 813 814 815 816 817 818 819 820 821 822 823 824 825 826 827 828 829 830 831 832 833 834 835 836 837 838 839 840 841 842 843 844 845 846 847 848 849 850 851 852 853 854 855 856 857 858 859 860 861 862 863 864 865 866 867 868 869 870 871 872 873 874 875 876 877 878 879 880 881 882 883 884 885 886 887 888 889 890 891 892 893 894 895 896 897 898 899 900 901 902 903 904 905 906 907 908 909 910 911 912 913 914 915 916 917 918 919 920 921 922 923 924 925 926 927 928 929 930 931 932 933 934 935 936 937 938 939 940 941 942 943 944 945 946 947 948 949 950 951 952 953 954 955 956 957 958 959 960 961 962 963 964 965 966 967 968 969 970 971 972 973 974 975 976 977 978 979 980 981 982 983 984 985 986 987 988 989 990 991 992 993 994 995 996 997 998 999 1000 1001 1002 1003 1004 1005 1006 1007 1008 1009 1010 1011 1012 1013 1014 1015 1016 1017 1018 1019 1020 1021 1022 1023 1024 1025 1026 1027 1028 1029 1030 1031 1032 1033 1034 1035 1036 1037 1038 1039 1040 1041 1042 1043 1044 1045 1046 1047 1048 1049 1050 1051 1052 1053 1054 1055 1056 1057 1058 1059 1060 1061 1062 1063 1064 1065 1066 1067 1068 1069 1070 1071 1072 1073 1074 1075 1076 1077 1078 1079 1080 1081 1082 1083 1084 1085 1086 1087 1088 1089 1090 1091 1092 1093 1094 1095 1096 1097 1098 1099 1100 1101 1102 1103 1104 1105 1106 1107 1108 1109 1110 1111 1112 1113 1114 1115 1116 1117 1118 1119 1120 1121 1122 1123 1124 1125 1126 1127 1128 1129 1130 1131 1132 1133 1134 1135 1136 1137 1138 1139 1140 1141 1142 1143 1144 1145 1146 1147 1148 1149 1150 1151 1152 1153 1154 1155 1156 1157 1158 1159 1160 1161 1162 1163 1164 1165 1166 1167 1168 1169 1170 1171 1172 1173 1174 1175 1176 1177 1178 1179 1180 1181 1182 1183 1184 1185 1186 1187 1188 1189 1190 1191 1192 1193 1194 1195 1196 1197 1198 1199 1200 1201 1202 1203 1204 1205 1206 1207 1208 1209 1210 1211 1212 1213 1214 1215 1216 1217 1218 1219 1220 1221 1222 1223 1224 1225 1226 1227 1228 1229 1230 1231 1232 1233 1234 1235 1236 1237 1238 1239 1240 1241 1242 1243 1244 1245 1246 1247 1248 1249 1250 1251 1252 1253 1254 1255 1256 1257 1258 1259 1260 1261 1262 1263 1264 1265 1266 1267 1268 1269 1270 1271 1272 1273 1274 1275 1276 1277 1278 1279 1280 1281 1282 1283 1284 1285 1286 1287 1288 1289 1290 1291 1292 1293 1294 1295 1296 1297 1298 1299 1300 1301 1302 1303 1304 1305 1306 1307 1308 1309 1310 1311 1312 1313 1314 1315 1316 1317 1318 1319 1320 1321 1322 1323 1324 1325 1326 1327 1328 1329 1330 1331 1332 1333 1334 1335 1336 1337 1338 1339 1340 1341 1342 1343 1344 1345 1346 1347 1348 1349 1350 1351 1352 1353 1354 1355 1356 1357 1358 1359 1360 1361 1362 1363 1364 1365 1366 1367 1368 1369 1370 1371 1372 1373 1374 1375 1376 1377 1378 1379 1380 1381 1382 1383 1384 1385 1386 1387 1388 1389 1390 1391 1392 1393 1394 1395 1396 1397 1398 1399 1400 1401 1402 1403 1404 1405 1406 1407 1408 1409 1410 1411 1412 1413 1414 1415 1416 1417 1418 1419 1420 1421 1422 1423 1424 1425 1426 1427 1428 1429 1430 1431 1432 1433 1434 1435 1436 1437 1438 1439 1440 1441 1442 1443 1444 1445 1446 1447 1448 1449 1450 1451 1452 1453 1454 1455 1456 1457 1458 1459 1460 1461 1462 1463 1464 1465 1466 1467 1468 1469 1470 1471 1472 1473 1474 1475 1476 1477 1478 1479 1480 1481 1482 1483 1484 1485 1486 1487 1488 1489 1490 1491 1492 1493 1494 1495 1496 1497 1498 1499 1500 1501 1502 1503 1504 1505 1506 1507 1508 1509 1510 1511 1512 1513 1514 1515 1516 1517 1518 1519 1520 1521 1522 1523 1524 1525 1526 1527 1528 1529 1530 1531 1532 1533 1534 1535 1536 1537 1538 1539 1540 1541 1542 1543 1544 1545 1546 1547 1548 1549 1550 1551 1552 1553 1554 1555 1556 1557 1558 1559 1560 1561 1562 1563 1564 1565 1566 1567 1568 1569 1570 1571 1572 1573 1574 1575 1576 1577 1578 1579 1580 1581 1582 1583 1584 1585 1586 1587 1588 1589 1590 1591 1592 1593 1594 1595 1596 1597 1598 1599 1600 1601 1602 1603 1604 1605 1606 1607 1608 1609 1610 1611 1612 1613 1614 1615 1616 1617 1618 1619 1620 1621 1622 1623 1624 1625 1626 1627 1628 1629 1630 1631 1632 1633 1634 1635 1636 1637 1638 1639 1640 1641 1642 1643 1644 1645 1646 1647 1648 1649 1650 1651 1652 1653 1654 1655 1656 1657 1658 1659 1660 1661 1662 1663 1664 1665 1666 1667 1668 1669 1670 1671 1672 1673 1674 1675 1676 1677 1678 1679 1680 1681 1682 1683 1684 1685 1686 1687 1688 1689 1690 1691 1692 1693 1694 1695 1696 1697 1698 1699 1700 1701 1702 1703 1704 1705 1706 1707 1708 1709 1710 1711 1712 1713 1714 1715 1716 1717 1718 1719 1720 1721 1722 1723 1724 1725 1726 1727 1728 1729 1730 1731 1732 1733 1734 1735 1736 1737 1738 1739 1740 1741 1742 1743 1744 1745 1746 1747 1748 1749 1750 1751 1752 1753 1754 1755 1756 1757 1758 1759 1760 1761 1762 1763 1764 1765 1766 1767 1768 1769 1770 1771 1772 1773 1774 1775 1776 1777 1778 1779 1780 1781 1782 1783 1784 1785 1786 1787 1788 1789 1790 1791 1792 1793 1794 1795 1796 1797 1798 1799 1800 1801 1802 1803 1804 1805 1806 1807 1808 1809 1810 1811 1812 1813 1814 1815 1816 1817 1818 1819 1820 1821 1822 1823 1824 1825 1826 1827 1828 1829 1830 1831 1832 1833 1834 1835 1836 1837 1838 1839 1840 1841 1842 1843 1844 1845 1846 1847 1848 1849 1850 1851 1852 1853 1854 1855 1856 1857 1858 1859 1860 1861 1862 1863 1864 1865 1866 1867 1868 1869 1870 1871 1872 1873 1874 1875 1876 1877 1878 1879 1880 1881 1882 1883 1884 1885 1886 1887 1888 1889 1890 1891 1892 1893 1894 1895 1896 1897 1898 1899 1900 1901 1902 1903 1904 1905 1906 1907 1908 1909 1910 1911 1912 1913 1914 1915 1916 1917 1918 1919 1920 1921 1922 1923 1924 1925 1926 1927 1928 1929 1930 1931 1932 1933 1934 1935 1936 1937 1938 1939 1940 1941 1942 1943 1944 1945 1946 1947 1948 1949 1950 1951 1952 1953 1954 1955 1956 1957 1958 1959 1960 1961 1962 1963 1964 1965 1966 1967 1968 1969 1970 1971 1972 1973 1974 1975 1976 1977 1978 1979 1980 1981 1982 1983 1984 1985 1986 1987 1988 1989 1990 1991 1992 1993 1994 1995 1996 1997 1998 1999 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 2025 2026 2027 2028 2029 2030 2031 2032 2033 2034 2035 2036 2037 2038 2039 2040 2041 2042 2043 2044 2045 2046 2047 2048 2049 2050 2051 2052 2053 2054 2055 2056 2057 2058 2059 2060 2061 2062 2063 2064 2065 2066 2067 2068 2069 2070 2071 2072 2073 2074 2075 2076 2077 2078 2079 2080 2081 2082 2083 2084 2085 2086 2087 2088 2089 2090 2091 2092 2093 2094 2095 2096 2097 2098 2099 2100 2101 2102 2103 2104 2105 2106 2107 2108 2109 2110 2111 2112 2113 2114 2115 2116 2117 2118 2119 2120 2121 2122 2123 2124 2125 2126 2127 2128 2129 2130 2131 2132 2133 2134 2135 2136 2137 2138 2139 2140 2141 2142 2143 2144 2145 2146 2147 2148 2149 2150 2151 2152 2153 2154 2155 2156 2157 2158 2159 2160 2161 2162 2163 2164 2165 2166 2167 2168 2169 2170 2171 2172 2173 2174 2175 2176 2177 2178 2179 2180 2181 2182 2183 2184 2185 2186 2187 2188 2189 2190 2191 2192 2193 2194 2195 2196 2197 2198 2199 2200 2201 2202 2203 2204 2205 2206 2207 2208 2209 2210 2211 2212 2213 2214 2215 2216 2217 2218 2219 2220 2221 2222 2223 2224 2225 2226 2227 2228 2229 2230 2231 2232 2233 2234 2235 2236 2237 2238 2239 2240 2241 2242 2243 2244 2245 2246 2247 2248 2249 2250 2251 2252 2253 2254 2255 2256 2257 2258 2259 2260 2261 2262 2263 2264 2265 2266 2267 2268 2269 2270 2271 2272 2273 2274 2275 2276 2277 2278 2279 2280 2281 2282 2283 2284 2285 2286 2287 2288 2289 2290 2291 2292 2293 2294 2295 2296 2297 2298 2299 2300 2301 2302 2303 2304 2305 2306 2307 2308 2309 2310 2311 2312 2313 2314 2315 2316 2317 2318 2319 2320 2321 2322 2323 2324 2325 2326 2327 2328 2329 2330 2331 2332 2333 2334 2335 2336 2337 2338 2339 2340 2341 2342 2343 2344 2345 2346 2347 2348 2349 2350 2351 2352 2353 2354 2355 2356 2357 2358 2359 2360 2361 2362 2363 2364 2365 2366 2367 2368 2369 2370 2371 2372 2373 2374 2375 2376 2377 2378 2379 2380 2381 2382 2383 2384 2385 2386 2387 2388 2389 2390 2391 2392 2393 2394 2395 2396 2397 2398 2399 2400 2401 2402 2403 2404 2405 2406 2407 2408 2409 2410 2411 2412 2413 2414 2415 2416 2417 2418 2419 2420 2421 2422 2423 2424 2425 2426 2427 2428 2429 2430 2431 2432 2433 2434 2435 2436 2437 2438 2439 2440 2441 2442 2443 2444 2445 2446 2447 2448 2449 2450 2451 2452 2453 2454 2455 2456 2457 2458 2459 2460 2461 2462 2463 2464 2465 2466 2467 2468 2469 2470 2471 2472 2473 2474 2475 2476 2477 2478 2479 2480 2481 2482 2483 2484 2485 2486 2487 2488 2489 2490 2491 2492 2493 2494 2495 2496 2497 2498 2499 2500 2501 2502 2503 2504 2505 2506 2507 2508 2509 2510 2511 2512 2513 2514 2515 2516 2517 2518 2519 2520 2521 2522 2523 2524 2525 2526 2527 2528 2529 2530 2531 2532 2533 2534 2535 2536 2537 2538 2539 2540 2541 2542 2543 2544 2545 2546 2547 2548 2549 2550 2551 2552 2553 2554 2555 2556 2557 2558 2559 2560 2561 2562 2563 2564 2565 2566 2567 2568 2569 2570 2571 2572 2573 2574 2575 2576 2577 2578 2579 2580 2581 2582 2583 2584 2585 2586 2587 2588 2589 2590 2591 2592 2593 2594 2595 2596 2597 2598 2599 2600 2601 2602 2603 2604 2605 2606 2607 2608 2609 2610 2611 2612 2613 2614 2615 2616 2617 2618 2619 2620 2621 2622 2623 2624 2625 2626 2627 2628 2629 2630 2631 2632 2633 2634 2635 2636 2637 2638 2639 2640 2641 2642 2643 2644 2645 2646 2647 2648 2649 2650 2651 2652 2653 2654 2655 2656 2657 2658 2659 2660 2661 2662 2663 2664 2665 2666 2667 2668 2669 2670 2671 2672 2673 2674 2675 2676 2677 2678 2679 2680 2681 2682 2683 2684 2685 2686 2687 2688 2689 2690 2691 2692 2693 2694 2695 2696 2697 2698 2699 2700 2701 2702 2703 2704 2705 2706 2707 2708 2709 2710 2711 2712 2713 2714 2715 2716 2717 2718 2719 2720 2721 2722 2723 2724 2725 2726 2727 2728 2729 2730 2731 2732 2733 2734 2735 2736 2737 2738 2739 2740 2741 2742 2743 2744 2745 2746 2747 2748 2749 2750 2751 2752 2753 2754 2755 2756 2757 2758 2759 2760 2761 2762 2763 2764 2765 2766 2767 2768 2769 2770 2771 2772 2773 2774 2775 2776 2777 2778 2779 2780 2781 2782 2783 2784 2785 2786 2787 2788 2789 2790 2791 2792 2793 2794 2795 2796 2797 2798 2799 2800 2801 2802 2803 2804 2805 2806 2807 2808 2809 2810 2811 2812 2813 2814 2815 2816 2817 2818 2819 2820 2821 2822 2823 2824 2825 2826 2827 2828 2829 2830 2831 2832 2833 2834 2835 2836 2837 2838 2839 2840 2841 2842 2843 2844 2845 2846 2847 2848 2849 2850 2851 2852 2853 2854 2855 2856 2857 2858 2859 2860 2861 2862 2863 2864 2865 2866 2867 2868 2869 2870 2871 2872 2873 2874 2875 2876 2877 2878 2879 2880 2881 2882 2883 2884 2885 2886 2887 2888 2889 2890 2891 2892 2893 2894 2895 2896 2897 2898 2899 2900 2901 2902 2903 2904 2905 2906 2907 2908 2909 2910 2911 2912 2913 2914 2915 2916 2917 2918 2919 2920 2921 2922 2923 2924 2925 2926 2927 2928 2929 2930 2931 2932 2933 2934 2935 2936 2937 2938 2939 2940 2941 2942 2943 2944 2945 2946 2947 2948 2949 2950 2951 2952 2953 2954 2955 2956 2957 2958 2959 2960 2961 2962 2963 2964 2965 2966 2967 2968 2969 2970 2971 2972 2973 2974 2975 2976 2977 2978 2979 2980 2981 2982 2983 2984 2985 2986 2987 2988 2989 2990 2991 2992 2993 2994 2995 2996 2997 2998 2999 3000 3001 3002 3003 3004 3005 3006 3007 3008 3009 3010 3011 3012 3013 3014 3015 3016 3017 3018 3019 3020 3021 3022 3023 3024 3025 3026 3027 3028 3029 3030 3031 3032 3033 3034 3035 3036 3037 3038 3039 3040 3041 3042 3043 3044 3045 3046 3047 3048 3049 3050 3051 3052 3053 3054 3055 3056 3057 3058 3059 3060 3061 3062 3063 3064 3065 3066 3067 3068 3069 3070 3071 3072 3073 3074 3075 3076 3077 3078 3079 3080 3081 3082 3083 3084 3085 3086 3087 3088 3089 3090 3091 3092 3093 3094 3095 3096 3097 3098 3099 3100 3101 3102 3103 3104 3105 3106 3107 3108 3109 3110 3111 3112 3113 3114 3115 3116 3117 3118 3119 3120 3121 3122 3123 3124 3125 3126 3127 3128 3129 3130 3131 3132 3133 3134 3135 3136 3137 3138 3139 3140 3141 3142 3143 3144 3145 3146 3147 3148 3149 3150 3151 3152 3153 3154 3155 3156 3157 3158 3159 3160 3161 3162 3163 3164 3165 3166 3167 3168 3169 3170 3171 3172 3173 3174 3175 3176 3177 3178 3179 3180 3181 3182 3183 3184 3185 3186 3187 3188 3189 3190 3191 3192 3193 3194 3195 3196 3197 3198 3199 3200 3201 3202 3203 3204 3205 3206 3207 3208 3209 3210 3211 3212 3213 3214 3215 3216 3217 3218 3219 3220 3221 3222 3223 3224 3225 3226 3227 3228 3229 3230 3231 3232 3233 3234 3235 3236 3237 3238 3239 3240 3241 3242 3243 3244 3245 3246 3247 3248 3249 3250 3251 3252 3253 3254 3255 3256 3257 3258 3259 3260 3261 3262 3263 3264 3265 3266 3267 3268 3269 3270 3271 3272 3273 3274 3275 3276 3277 3278 3279 3280 3281 3282 3283 3284 3285 3286 3287 3288 3289 3290 3291 3292 3293 3294 3295 3296 3297 3298 3299 3300 3301 3302 3303 3304 3305 3306 3307 3308 3309 3310 3311 3312 3313 3314 3315 3316 3317 3318 3319 3320 3321 3322 3323 3324 3325 3326 3327 3328 3329 3330 3331 3332 3333 3334 3335 3336 3337 3338 3339 3340 3341 3342 3343 3344 3345 3346 3347 3348 3349 3350 3351 3352 3353 3354 3355 3356 3357 3358 3359 3360 3361 3362 3363 3364 3365 3366 3367 3368 3369 3370 3371 3372 3373 3374 3375 3376 3377 3378 3379 3380 3381 3382 3383 3384 3385 3386 3387 3388 3389 3390 3391 3392 3393 3394 3395 3396 3397 3398 3399 3400 3401 3402 3403 3404 3405 3406 3407 3408 3409 3410 3411 3412 3413 3414 3415 3416 3417 3418 3419 3420 3421 3422 3423 3424 3425 3426 3427 3428 3429 3430 3431 3432 3433 3434 3435 3436 3437 3438 3439 3440 3441 3442 3443 3444 3445 3446 3447 3448 3449 3450 3451 3452 3453 3454 3455 3456 3457 3458 3459 3460 3461 3462 3463 3464 3465 3466 3467 3468 3469 3470 3471 3472 3473 3474 3475 3476 3477 3478 3479 3480 3481 3482 3483 3484 3485 3486 3487 3488 3489 3490 3491 3492 3493 3494 3495 3496 3497 3498 3499 3500 3501 3502 3503 3504 3505 3506 3507 3508 3509 3510 3511 3512 3513 3514 3515 3516 3517 3518 3519 3520 3521 3522 3523 3524 3525 3526 3527 3528 3529 3530 3531 3532 3533 3534 3535 3536 3537 3538 3539 3540 3541 3542 3543 3544 3545 3546 3547 3548 3549 3550 3551 3552 3553 3554 3555 3556 3557 3558 3559 3560 3561 3562 3563 3564 3565 3566 3567 3568 3569 3570 3571 3572 3573 3574 3575 3576 3577 3578 3579 3580 3581 3582 3583 3584 3585 3586 3587 3588 3589 3590 3591 3592 3593 3594 3595 3596 3597 3598 3599 3600 3601 3602 3603 3604 3605 3606 3607 3608 3609 3610 3611 3612 3613 3614 3615 3616 3617 3618 3619 3620 3621 3622 3623 3624 3625 3626 3627 3628 3629 3630 3631 3632 3633 3634 3635 3636 3637 3638 3639 3640 3641 3642 3643 3644 3645 3646 3647 3648 3649 3650 3651 3652 3653 3654 3655 3656 3657 3658 3659 3660 3661 3662 3663 3664 3665 3666 3667 3668 3669 3670 3671 3672 3673 3674 3675 3676 3677 3678 3679 3680 3681 3682 3683 3684 3685 3686 3687 3688 3689 3690 3691 3692 3693 3694 3695 3696 3697 3698 3699 3700 3701 3702 3703 3704 3705 3706 3707 3708 3709 3710 3711 3712 3713 3714 3715 3716 3717 3718 3719 3720 3721 3722 3723 3724 3725 3726 3727 3728 3729 3730 3731 3732 3733 3734 3735 3736 3737 3738 3739 3740 3741 3742 3743 3744 3745 3746 3747 3748 3749 3750 3751 3752 3753 3754 3755 3756 3757 3758 3759 3760 3761 3762 3763 3764 3765 3766 3767 3768 3769 3770 3771 3772 3773 3774 3775 3776 3777 3778 3779 3780 3781 3782 3783 3784 3785 3786 3787 3788 3789 3790 3791 3792 3793 3794 3795 3796 3797 3798 3799 3800 3801 3802 3803 3804 3805 3806 3807 3808 3809 3810 3811 3812 3813 3814 3815 3816 3817 3818 3819 3820 3821 3822 3823 3824 3825 3826 3827 3828 3829 3830 3831 3832 3833 3834 3835 3836 3837 3838 3839 3840 3841 3842 3843 3844 3845 3846 3847 3848 3849 3850 3851 3852 3853 3854 3855 3856 3857 3858 3859 3860 3861 3862 3863 3864 3865 3866 3867 3868 3869 3870 3871 3872 3873 3874 3875 3876 3877 3878 3879 3880 3881 3882 3883 3884 3885 3886 3887 3888 3889 3890 3891 3892 3893 3894 3895 3896 3897 3898 3899 3900 3901 3902 3903 3904 3905 3906 3907 3908 3909 3910 3911 3912 3913 3914 3915 3916 3917 3918 3919 3920 3921 3922 3923 3924 3925 3926 3927 3928 3929 3930 3931 3932 3933 3934 3935 3936 3937 3938 3939 3940 3941 3942 3943 3944 3945 3946 3947 3948 3949 3950 3951 3952 3953 3954 3955 3956 3957 3958 3959 3960 3961 3962 3963 3964 3965 3966 3967 3968 3969 3970 3971 3972 3973 3974 3975 3976 3977 3978 3979 3980 3981 3982 3983 3984 3985 3986 3987 3988 3989 3990 3991 3992 3993 3994 3995 3996 3997 3998 3999 4000 4001 4002 4003 4004 4005 4006 4007 4008 4009 4010 4011 4012 4013 4014 4015 4016 4017 4018 4019 4020 4021 4022 4023 4024 4025 4026 4027 4028 4029 4030 4031 4032 4033 4034 4035 4036 4037 4038 4039 4040 4041 4042 4043 4044 4045 4046 4047 4048 4049 4050 4051 4052 4053 4054 4055 4056 4057 4058 4059 4060 4061 4062 4063 4064 4065 4066 4067 4068 4069 4070 4071 4072 4073 4074 4075 4076 4077 4078 4079 4080 4081 4082 4083 4084 4085 4086 4087 4088 4089 4090 4091 4092 4093 4094 4095 4096 4097 4098 4099 4100 4101 4102 4103 4104 4105 4106 4107 4108 4109 4110 4111 4112 4113 4114 4115 4116 4117 4118 4119 4120 4121 4122 4123 4124 4125 4126 4127 4128 4129 4130 4131 4132 4133 4134 4135 4136 4137 4138 4139 4140 4141 4142 4143 4144 4145 4146 4147 4148 4149 4150 4151 4152 4153 4154 4155 4156 4157 4158 4159 4160 4161 4162 4163 4164 4165 4166 4167 4168 4169 4170 4171 4172 4173 4174 4175 4176 4177 4178 4179 4180 4181 4182 4183 4184 4185 4186 4187 4188 4189 4190 4191 4192 4193 4194 4195 4196 4197 4198 4199 4200 4201 4202 4203 4204 4205 4206 4207 4208 4209 4210 4211 4212 4213 4214 4215 4216 4217 4218 4219 4220 4221 4222 4223 4224 4225 4226 4227 4228 4229 4230 4231 4232 4233 4234 4235 4236 4237 4238 4239 4240 4241 4242 4243 4244 4245 4246 4247 4248 4249 4250 4251 4252 4253 4254 4255 4256 4257 4258 4259 4260 4261 4262 4263 4264 4265 4266 4267 4268 4269 4270 4271 4272 4273 4274 4275 4276 4277 4278 4279 4280 4281 4282 4283 4284 4285 4286 4287 4288 4289 4290 4291 4292 4293 4294 4295 4296 4297 4298 4299 4300 4301 4302 4303 4304 4305 4306 4307 4308 4309 4310 4311 4312 4313 4314 4315 4316 4317 4318 4319 4320 4321 4322 4323 4324 4325 4326 4327 4328 4329 4330 4331 4332 4333 4334 4335 4336 4337 4338 4339 4340 4341 4342 4343 4344 4345 4346 4347 4348 4349 4350 4351 4352 4353 4354 4355 4356 4357 4358 4359 4360 4361 4362 4363 4364 4365 4366 4367 4368 4369 4370 4371 4372 4373 4374 4375 4376 4377 4378 4379 4380 4381 4382 4383 4384 4385 4386 4387 4388 4389 4390 4391 4392 4393 4394 4395 4396 4397 4398 4399 4400 4401 4402 4403 4404 4405 4406 4407 4408 4409 4410 4411 4412 4413 4414 4415 4416 4417 4418 4419 4420 4421 4422 4423 4424 4425 4426 4427 4428 4429 4430 4431 4432 4433 4434 4435 4436 4437 4438 4439 4440 4441 4442 4443 4444 4445 4446 4447 4448 4449 4450 4451 4452 4453 4454 4455 4456 4457 4458 4459 4460 4461 4462 4463 4464 4465 4466 4467 4468 4469 4470 4471 4472 4473 4474 4475 4476 4477 4478 4479 4480 4481 4482 4483 4484 4485 4486 4487 4488 4489 4490 4491 4492 4493 4494 4495 4496 4497 4498 4499 4500 4501 4502 4503 4504 4505 4506 4507 4508 4509 4510 4511 4512 4513 4514 4515 4516 4517 4518 4519 4520 4521 4522 4523 4524 4525 4526 4527 4528 4529 4530 4531 4532 4533 4534 4535 4536 4537 4538 4539 4540 4541 4542 4543 4544 4545 4546 4547 4548 4549 4550 4551 4552 4553 4554 4555 4556 4557 4558 4559 4560 4561 4562 4563 4564 4565 4566 4567 4568 4569 4570 4571 4572 4573 4574 4575 4576 4577 4578 4579 4580 4581 4582 4583 4584 4585 4586 4587 4588 4589 4590 4591 4592 4593 4594 4595 4596 4597 4598 4599 4600 4601 4602 4603 4604 4605 4606 4607 4608 4609 4610 4611 4612 4613 4614 4615 4616 4617 4618 4619 4620 4621 4622 4623 4624 4625 4626 4627 4628 4629 4630 4631 4632 4633 4634 4635 4636 4637 4638 4639 4640 4641 4642 4643 4644 4645 4646 4647 4648 4649 4650 4651 4652 4653 4654 4655 4656 4657 4658 4659 4660 4661 4662 4663 4664 4665 4666 4667 4668 4669 4670 4671 4672 4673 4674 4675 4676 4677 4678 4679 4680 4681 4682 4683 4684 4685 4686 4687 4688 4689 4690 4691 4692 4693 4694 4695 4696 4697 4698 4699 4700 4701 4702 4703 4704 4705 4706 4707 4708 4709 4710 4711 4712 4713 4714 4715 4716 4717 4718 4719 4720 4721 4722 4723 4724 4725 4726 4727 4728 4729 4730 4731 4732 4733 4734 4735 4736 4737 4738 4739 4740 4741 4742 4743 4744 4745 4746 4747 4748 4749 4750 4751 4752 4753 4754 4755 4756 4757 4758 4759 4760 4761 4762 4763 4764 4765 4766 4767 4768 4769 4770 4771 4772 4773 4774 4775 4776 4777 4778 4779 4780 4781 4782 4783 4784 4785 4786 4787 4788 4789 4790 4791 4792 4793 4794 4795 4796 4797 4798 4799 4800 4801 4802 4803 4804 4805 4806 4807 4808 4809 4810 4811 4812 4813 4814 4815 4816 4817 4818 4819 4820 4821 4822 4823 4824 4825 4826 4827 4828 4829 4830 4831 4832 4833 4834 4835 4836 4837 4838 4839 4840 4841 4842 4843 4844 4845 4846 4847 4848 4849 4850 4851 4852 4853 4854 4855 4856 4857 4858 4859 4860 4861 4862 4863 4864 4865 4866 4867 4868 4869 4870 4871 4872 4873 4874 4875 4876 4877 4878 4879 4880 4881 4882 4883 4884 4885 4886 4887 4888 4889 4890 4891 4892 4893 4894 4895 4896 4897 4898 4899 4900 4901 4902 4903 4904 4905 4906 4907 4908 4909 4910 4911 4912 4913 4914 4915 4916 4917 4918 4919 4920 4921 4922 4923 4924 4925 4926 4927 4928 4929 4930 4931 4932 4933 4934 4935 4936 4937 4938 4939 4940 4941 4942 4943 4944 4945 4946 4947 4948 4949 4950 4951 4952 4953 4954 4955 4956 4957 4958 4959 4960 4961 4962 4963 4964 4965 4966 4967 4968 4969 4970 4971 4972 4973 4974 4975 4976 4977 4978 4979 4980 4981 4982 4983 4984 4985 4986 4987 4988 4989 4990 4991 4992 4993 4994 4995 4996 4997 4998 4999 5000 5001 5002 5003 5004 5005 5006 5007 5008 5009 5010 5011 5012 5013 5014 5015 5016 5017 5018 5019 5020 5021 5022 5023 5024 5025 5026 5027 5028 5029 5030 5031 5032 5033 5034 5035 5036 5037 5038 5039 5040 5041 5042 5043 5044 5045 5046 5047 5048 5049 5050 5051 5052 5053 5054 5055 5056 5057 5058 5059 5060 5061 5062 5063 5064 5065 5066 5067 5068 5069 5070 5071 5072 5073 5074 5075 5076 5077 5078 5079 5080 5081 5082 5083 5084 5085 5086 5087 5088 5089 5090 5091 5092 5093 5094 5095 5096 5097 5098 5099 5100 5101 5102 5103 5104 5105 5106 5107 5108 5109 5110 5111 5112 5113 5114 5115 5116 5117 5118 5119 5120 5121 5122 5123 5124 5125 5126 5127 5128 5129 5130 5131 5132 5133 5134 5135 5136 5137 5138 5139 5140 5141 5142 5143 5144 5145 5146 5147 5148 5149 5150 5151 5152 5153 5154 5155 5156 5157 5158 5159 5160 5161 5162 5163 5164 5165 5166 5167 5168 5169 5170 5171 5172 5173 5174 5175 5176 5177 5178 5179 5180 5181 5182 5183 5184 5185 5186 5187 5188 5189 5190 5191 5192 5193 5194 5195 5196 5197 5198 5199 5200 5201 5202 5203 5204 5205 5206 5207 5208 5209 5210 5211 5212 5213 5214 5215 5216 5217 5218 5219 5220 5221 5222 5223 5224 5225 5226 5227 5228 5229 5230 5231 5232 5233 5234 5235 5236 5237 5238 5239 5240 5241 5242 5243 5244 5245 5246 5247 5248 5249 5250 5251 5252 5253 5254 5255 5256 5257 5258 5259 5260 5261 5262 5263 5264 5265 5266 5267 5268 5269 5270 5271 5272 5273 5274 5275 5276 5277 5278 5279 5280 5281 5282 5283 5284 5285 5286 5287 5288 5289 5290 5291 5292 5293 5294 5295 5296 5297 5298 5299 5300 5301 5302 5303 5304 5305 5306 5307 5308 5309 5310 5311 5312 5313 5314 5315 5316 5317 5318 5319 5320 5321 5322 5323 5324 5325 5326 5327 5328 5329 5330 5331 5332 5333 5334 5335 5336 5337 5338 5339 5340 5341 5342 5343 5344 5345 5346 5347 5348 5349 5350 5351 5352 5353 5354 5355 5356 5357 5358 5359 5360 5361 5362 5363 5364 5365 5366 5367 5368 5369 5370 5371 5372 5373 5374 5375 5376 5377 5378 5379 5380 5381 5382 5383 5384 5385 5386 5387 5388 5389 5390 5391 5392 5393 5394 5395 5396 5397 5398 5399 5400 5401 5402 5403 5404 5405 5406 5407 5408 5409 5410 5411 5412 5413 5414 5415 5416 5417 5418 5419 5420 5421 5422 5423 5424 5425 5426 5427 5428 5429 5430 5431 5432 5433 5434 5435 5436 5437 5438 5439 5440 5441 5442 5443 5444 5445 5446 5447 5448 5449 5450 5451 5452 5453 5454 5455 5456 5457 5458 5459 5460 5461 5462 5463 5464 5465 5466 5467 5468 5469 5470 5471 5472 5473 5474 5475 5476 5477 5478 5479 5480 5481 5482 5483 5484 5485 5486 5487 5488 5489 5490 5491 5492 5493 5494 5495 5496 5497 5498 5499 5500 5501 5502 5503 5504 5505 5506 5507 5508 5509 5510 5511 5512 5513 5514 5515 5516 5517 5518 5519 5520 5521 5522 5523 5524 5525 5526 5527 5528 5529 5530 5531 5532 5533 5534 5535 5536 5537 5538 5539 5540 5541 5542 5543 5544 5545 5546 5547 5548 5549 5550 5551 5552 5553 5554 5555 5556 5557 5558 5559 5560 5561 5562 5563 5564 5565 5566 5567 5568 5569 5570 5571 5572 5573 5574 5575 5576 5577 5578 5579 5580 5581 5582 5583 5584 5585 5586 5587 5588 5589 5590 5591 5592 5593 5594 5595 5596 5597 5598 5599 5600 5601 5602 5603 5604 5605 5606 5607 5608 5609 5610 5611 5612 5613 5614 5615 5616 5617 5618 5619 5620 5621 5622 5623 5624 5625 5626 5627 5628 5629 5630 5631 5632 5633 5634 5635 5636 5637 5638 5639 5640 5641 5642 5643 5644 5645 5646 5647 5648 5649 5650 5651 5652 5653 5654 5655 5656 5657 5658 5659 5660 5661 5662 5663 5664 5665 5666 5667 5668 5669 5670 5671 5672 5673 5674 5675 5676 5677 5678 5679 5680 5681 5682 5683 5684 5685 5686 5687 5688 5689 5690 5691 5692 5693 5694 5695 5696 5697 5698 5699 5700 5701 5702 5703 5704 5705 5706 5707 5708 5709 5710 5711 5712 5713 5714 5715 5716 5717 5718 5719 5720 5721 5722 5723 5724 5725 5726 5727 5728 5729 5730 5731 5732 5733 5734 5735 5736 5737 5738 5739 5740 5741 5742 5743 5744 5745 5746 5747 5748 5749 5750 5751 5752 5753 5754 5755 5756 5757 5758 5759 5760 5761 5762 5763 5764 5765 5766 5767 5768 5769 5770 5771 5772 5773 5774 5775 5776 5777 5778 5779 5780 5781 5782 5783 5784 5785 5786 5787 5788 5789 5790 5791 5792 5793 5794 5795 5796 5797 5798 5799 5800 5801 5802 5803 5804 5805 5806 5807 5808 5809 5810 5811 5812 5813 5814 5815 5816 5817 5818 5819 5820 5821 5822 5823 5824 5825 5826 5827 5828 5829 5830 5831 5832 5833 5834 5835 5836 5837 5838 5839 5840 5841 5842 5843 5844 5845 5846 5847 5848 5849 5850 5851 5852 5853 5854 5855 5856 5857 5858 5859 5860 5861 5862 5863 5864 5865 5866 5867 5868 5869 5870 5871 5872 5873 5874 5875 5876 5877 5878 5879 5880 5881 5882 5883 5884 5885 5886 5887 5888 5889 5890 5891 5892 5893 5894 5895 5896 5897 5898 5899 5900 5901 5902 5903 5904 5905 5906 5907 5908 5909 5910 5911 5912 5913 5914 5915 5916 5917 5918 5919 5920 5921 5922 5923 5924 5925 5926 5927 5928 5929 5930 5931 5932 5933 5934 5935 5936 5937 5938 5939 5940 5941 5942 5943 5944 5945 5946 5947 5948 5949 5950 5951 5952 5953 5954 5955 5956 5957 5958 5959 5960 5961 5962 5963 5964 5965 5966 5967 5968 5969 5970 5971 5972 5973 5974 5975 5976 5977 5978 5979 5980 5981 5982 5983 5984 5985 5986 5987 5988 5989 5990 5991 5992 5993 5994 5995 5996 5997 5998 5999 6000 6001 6002 6003 6004 6005 6006 6007 6008 6009 6010 6011 6012 6013 6014 6015 6016 6017 6018 6019 6020 6021 6022 6023 6024 6025 6026 6027 6028 6029 6030 6031 6032 6033 6034 6035 6036 6037 6038 6039 6040 6041 6042 6043 6044 6045 6046 6047 6048 6049 6050 6051 6052 6053 6054 6055 6056 6057 6058 6059 6060 6061 6062 6063 6064 6065 6066 6067 6068 6069 6070 6071 6072 6073 6074 6075 6076 6077 6078 6079 6080 6081 6082 6083 6084 6085 6086 6087 6088 6089 6090 6091 6092 6093 6094 6095 6096 6097 6098 6099 6100 6101 6102 6103 6104 6105 6106 6107 6108 6109 6110 6111 6112 6113 6114 6115 6116 6117 6118 6119 6120 6121 6122 6123 6124 6125 6126 6127 6128 6129 6130 6131 6132 6133 6134 6135 6136 6137 6138 6139 6140 6141 6142 6143 6144 6145 6146 6147 6148 6149 6150 6151 6152 6153 6154 6155 6156 6157 6158 6159 6160 6161 6162 6163 6164 6165 6166 6167 6168 6169 6170 6171 6172 6173 6174 6175 6176 6177 6178 6179 6180 6181 6182 6183 6184 6185 6186 6187 6188 6189 6190 6191 6192 6193 6194 6195 6196 6197 6198 6199 6200 6201 6202 6203 6204 6205 6206 6207 6208 6209 6210 6211 6212 6213 6214 6215 6216 6217 6218 6219 6220 6221 6222 6223 6224 6225 6226 6227 6228 6229 6230 6231 6232 6233 6234 6235 6236 6237 6238 6239 6240 6241 6242 6243 6244 6245 6246 6247 6248 6249 6250 6251 6252 6253 6254 6255 6256 6257 6258 6259 6260 6261 6262 6263 6264 6265 6266 6267 6268 6269 6270 6271 6272 6273 6274 6275 6276 6277 6278 6279 6280 6281 6282 6283 6284 6285 6286 6287 6288 6289 6290 6291 6292 6293 6294 6295 6296 6297 6298 6299 6300 6301 6302 6303 6304 6305 6306 6307 6308 6309 6310 6311 6312 6313 6314 6315 6316 6317 6318 6319 6320 6321 6322 6323 6324 6325 6326 6327 6328 6329 6330 6331 6332 6333 6334 6335 6336 6337 6338 6339 6340 6341 6342 6343 6344 6345 6346 6347 6348 6349 6350 6351 6352 6353 6354 6355 6356 6357 6358 6359 6360 6361 6362 6363 6364 6365 6366 6367 6368 6369 6370 6371 6372 6373 6374 6375 6376 6377 6378 6379 6380 6381 6382 6383 6384 6385 6386 6387 6388 6389 6390 6391 6392 6393 6394 6395 6396 6397 6398 6399 6400 6401 6402 6403 6404 6405 6406 6407 6408 6409 6410 6411 6412 6413 6414 6415 6416 6417 6418 6419 6420 6421 6422 6423 6424 6425 6426 6427 6428 6429 6430 6431 6432 6433 6434 6435 6436 6437 6438 6439 6440 6441 6442 6443 6444 6445 6446 6447 6448 6449 6450 6451 6452 6453 6454 6455 6456 6457 6458 6459 6460 6461 6462 6463 6464 6465 6466 6467 6468 6469 6470 6471 6472 6473 6474 6475 6476 6477 6478 6479 6480 6481 6482 6483 6484 6485 6486 6487 6488 6489 6490 6491 6492 6493 6494 6495 6496 6497 6498 6499 6500 6501 6502 6503 6504 6505 6506 6507 6508 6509 6510 6511 6512 6513 6514 6515 6516 6517 6518 6519 6520 6521 6522 6523 6524 6525 6526 6527 6528 6529 6530 6531 6532 6533 6534 6535 6536 6537 6538 6539 6540 6541 6542 6543 6544 6545 6546 6547 6548 6549 6550 6551 6552 6553 6554 6555 6556 6557 6558 6559 6560 6561 6562 6563 6564 6565 6566 6567 6568 6569 6570 6571 6572 6573 6574 6575 6576 6577 6578 6579 6580 6581 6582 6583 6584 6585 6586 6587 6588 6589 6590 6591 6592 6593 6594 6595 6596 6597 6598 6599 6600 6601 6602 6603 6604 6605 6606 6607 6608 6609 6610 6611 6612 6613 6614 6615 6616 6617 6618 6619 6620 6621 6622 6623 6624 6625 6626 6627 6628 6629 6630 6631 6632 6633 6634 6635 6636 6637 6638 6639 6640 6641 6642 6643 6644 6645 6646 6647 6648 6649 6650 6651 6652 6653 6654 6655 6656 6657 6658 6659 6660 6661 6662 6663 6664 6665 6666 6667 6668 6669 6670 6671 6672 6673 6674 6675 6676 6677 6678 6679 6680 6681 6682 6683 6684 6685 6686 6687 6688 6689 6690 6691 6692 6693 6694 6695 6696 6697 6698 6699 6700 6701 6702 6703 6704 6705 6706 6707 6708 6709 6710 6711 6712 6713 6714 6715 6716 6717 6718 6719 6720 6721 6722 6723 6724 6725 6726 6727 6728 6729 6730 6731 6732 6733 6734 6735 6736 6737 6738 6739 6740 6741 6742 6743 6744 6745 6746 6747 6748 6749 6750 6751 6752 6753 6754 6755 6756 6757 6758 6759 6760 6761 6762 6763 6764 6765 6766 6767 6768 6769 6770 6771 6772 6773 6774 6775 6776 6777 6778 6779 6780 6781 6782 6783 6784 6785 6786 6787 6788 6789 6790 6791 6792 6793 6794 6795 6796 6797 6798 6799 6800 6801 6802 6803 6804 6805 6806 6807 6808 6809 6810 6811 6812 6813 6814 6815 6816 6817 6818 6819 6820 6821 6822 6823 6824 6825 6826 6827 6828 6829 6830 6831 6832 6833 6834 6835 6836 6837 6838 6839 6840 6841 6842 6843 6844 6845 6846 6847 6848 6849 6850 6851 6852 6853 6854 6855 6856 6857 6858 6859 6860 6861 6862 6863 6864 6865 6866 6867 6868 6869 6870 6871 6872 6873 6874 6875 6876 6877 6878 6879 6880 6881 6882 6883 6884 6885 6886 6887 6888 6889 6890 6891 6892 6893 6894 6895 6896 6897 6898 6899 6900 6901 6902 6903 6904 6905 6906 6907 6908 6909 6910 6911 6912 6913 6914 6915 6916 6917 6918 6919 6920 6921 6922 6923 6924 6925 6926 6927 6928 6929 6930 6931 6932 6933 6934 6935 6936 6937 6938 6939 6940 6941 6942 6943 6944 6945 6946 6947 6948 6949 6950 6951 6952 6953 6954 6955 6956 6957 6958 6959 6960 6961 6962 6963 6964 6965 6966 6967 6968 6969 6970 6971 6972 6973 6974 6975 6976 6977 6978 6979 6980 6981 6982 6983 6984 6985 6986 6987 6988 6989 6990 6991 6992 6993 6994 6995 6996 6997 6998 6999 7000 7001 7002 7003 7004 7005 7006 7007 7008 7009 7010 7011 7012 7013 7014 7015 7016 7017 7018 7019 7020 7021 7022 7023 7024 7025 7026 7027 7028 7029 7030 7031 7032 7033 7034 7035 7036 7037 7038 7039 7040 7041 7042 7043 7044 7045 7046 7047 7048 7049 7050 7051 7052 7053 7054 7055 7056 7057 7058 7059 7060 7061 7062 7063 7064 7065 7066 7067 7068 7069 7070 7071 7072 7073 7074 7075 7076 7077 7078 7079 7080 7081 7082 7083 7084 7085 7086 7087 7088 7089 7090 7091 7092 7093 7094 7095 7096 7097 7098 7099 7100 7101 7102 7103 7104 7105 7106 7107 7108 7109 7110 7111 7112 7113 7114 7115 7116 7117 7118 7119 7120 7121 7122 7123 7124 7125 7126 7127 7128 7129 7130 7131 7132 7133 7134 7135 7136 7137 7138 7139 7140 7141 7142 7143 7144 7145 7146 7147 7148 7149 7150 7151 7152 7153 7154 7155 7156 7157 7158 7159 7160 7161 7162 7163 7164 7165 7166 7167 7168 7169 7170 7171 7172 7173 7174 7175 7176 7177 7178 7179 7180 7181 7182 7183 7184 7185 7186 7187 7188 7189 7190 7191 7192 7193 7194 7195 7196 7197 7198 7199 7200 7201 7202 7203 7204 7205 7206 7207 7208 7209 7210 7211 7212 7213 7214 7215 7216 7217 7218 7219 7220 7221 7222 7223 7224 7225 7226 7227 7228 7229 7230 7231 7232 7233 7234 7235 7236 7237 7238 7239 7240 7241 7242 7243 7244 7245 7246 7247 7248 7249 7250 7251 7252 7253 7254 7255 7256 7257 7258 7259 7260 7261 7262 7263 7264 7265 7266 7267 7268 7269 7270 7271 7272 7273 7274 7275 7276 7277 7278 7279 7280 7281 7282 7283 7284 7285 7286 7287 7288 7289 7290 7291 7292 7293 7294 7295 7296 7297 7298 7299 7300 7301 7302 7303 7304 7305 7306 7307 7308 7309 7310 7311 7312 7313 7314 7315 7316 7317 7318 7319 7320 7321 7322 7323 7324 7325 7326 7327 7328 7329 7330 7331 7332 7333 7334 7335 7336 7337 7338 7339 7340 7341 7342 7343 7344 7345 7346 7347 7348 7349 7350 7351 7352 7353 7354 7355 7356 7357 7358 7359 7360 7361 7362 7363 7364 7365 7366 7367 7368 7369 7370 7371 7372 7373 7374 7375 7376 7377 7378 7379 7380 7381 7382 7383 7384 7385 7386 7387 7388 7389 7390 7391 7392 7393 7394 7395 7396 7397 7398 7399 7400 7401 7402 7403 7404 7405 7406 7407 7408 7409 7410 7411 7412 7413 7414 7415 7416 7417 7418 7419 7420 7421 7422 7423 7424 7425 7426 7427 7428 7429 7430 7431 7432 7433 7434 7435 7436 7437 7438 7439 7440 7441 7442 7443 7444 7445 7446 7447 7448 7449 7450 7451 7452 7453 7454 7455 7456 7457 7458 7459 7460 7461 7462 7463 7464 7465 7466 7467 7468 7469 7470 7471 7472 7473 7474 7475 7476 7477 7478 7479 7480 7481 7482 7483 7484 7485 7486 7487 7488 7489 7490 7491 7492 7493 7494 7495 7496 7497 7498 7499 7500 7501 7502 7503 7504 7505 7506 7507 7508 7509 7510 7511 7512 7513 7514 7515 7516 7517 7518 7519 7520 7521 7522 7523 7524 7525 7526 7527 7528 7529 7530 7531 7532 7533 7534 7535 7536 7537 7538 7539 7540 7541 7542 7543 7544 7545 7546 7547 7548 7549 7550 7551 7552 7553 7554 7555 7556 7557 7558 7559 7560 7561 7562 7563 7564 7565 7566 7567 7568 7569 7570 7571 7572 7573 7574 7575 7576 7577 7578 7579 7580 7581 7582 7583 7584 7585 7586 7587 7588 7589 7590 7591 7592 7593 7594 7595 7596 7597 7598 7599 7600 7601 7602 7603 7604 7605 7606 7607 7608 7609 7610 7611 7612 7613 7614 7615 7616 7617 7618 7619 7620 7621 7622 7623 7624 7625 7626 7627 7628 7629 7630 7631 7632 7633 7634 7635 7636 7637 7638 7639 7640 7641 7642 7643 7644 7645 7646 7647 7648 7649 7650 7651 7652 7653 7654 7655 7656 7657 7658 7659 7660 7661 7662 7663 7664 7665 7666 7667 7668 7669 7670 7671 7672 7673 7674 7675 7676 7677 7678 7679 7680 7681 7682 7683 7684 7685 7686 7687 7688 7689 7690 7691 7692 7693 7694 7695 7696 7697 7698 7699 7700 7701 7702 7703 7704 7705 7706 7707 7708 7709 7710 7711 7712 7713 7714 7715 7716 7717 7718 7719 7720 7721 7722 7723 7724 7725 7726 7727 7728 7729 7730 7731 7732 7733 7734 7735 7736 7737 7738 7739 7740 7741 7742 7743 7744 7745 7746 7747 7748 7749 7750 7751 7752 7753 7754 7755 7756 7757 7758 7759 7760 7761 7762 7763 7764 7765 7766 7767 7768 7769 7770 7771 7772 7773 7774 7775 7776 7777 7778 7779 7780 7781 7782 7783 7784 7785 7786 7787 7788 7789 7790 7791 7792 7793 7794 7795 7796 7797 7798 7799 7800 7801 7802 7803 7804 7805 7806 7807 7808 7809 7810 7811 7812 7813 7814 7815 7816 7817 7818 7819 7820 7821 7822 7823 7824 7825 7826 7827 7828 7829 7830 7831 7832 7833 7834 7835 7836 7837 7838 7839 7840 7841 7842 7843 7844 7845 7846 7847 7848 7849 7850 7851 7852 7853 7854 7855 7856 7857 7858 7859 7860 7861 7862 7863 7864 7865 7866 7867 7868 7869 7870 7871 7872 7873 7874 7875 7876 7877 7878 7879 7880 7881 7882 7883 7884 7885 7886 7887 7888 7889 7890 7891 7892 7893 7894 7895 7896 7897 7898 7899 7900 7901 7902 7903 7904 7905 7906 7907 7908 7909 7910 7911 7912 7913 7914 7915 7916 7917 7918 7919 7920 7921 7922 7923 7924 7925 7926 7927 7928 7929 7930 7931 7932 7933 7934 7935 7936 7937 7938 7939 7940 7941 7942 7943 7944 7945 7946 7947 7948 7949 7950 7951 7952 7953 7954 7955 7956 7957 7958 7959 7960 7961 7962 7963 7964 7965 7966 7967 7968 7969 7970 7971 7972 7973 7974 7975 7976 7977 7978 7979 7980 7981 7982 7983 7984 7985 7986 7987 7988 7989 7990 7991 7992 7993 7994 7995 7996 7997 7998 7999 8000 8001 8002 8003 8004 8005 8006 8007 8008 8009 8010 8011 8012 8013 8014 8015 8016 8017 8018 8019 8020 8021 8022 8023 8024 8025 8026 8027 8028 8029 8030 8031 8032 8033 8034 8035 8036 8037 8038 8039 8040 8041 8042 8043 8044 8045 8046 8047 8048 8049 8050 8051 8052 8053 8054 8055 8056 8057 8058 8059 8060 8061 8062 8063 8064 8065 8066 8067 8068 8069 8070 8071 8072 8073 8074 8075 8076 8077 8078 8079 8080 8081 8082 8083 8084 8085 8086 8087 8088 8089 8090 8091 8092 8093 8094 8095 8096 8097 8098 8099 8100 8101 8102 8103 8104 8105 8106 8107 8108 8109 8110 8111 8112 8113 8114 8115 8116 8117 8118 8119 8120 8121 8122 8123 8124 8125 8126 8127 8128 8129 8130 8131 8132 8133 8134 8135 8136 8137 8138 8139 8140 8141 8142 8143 8144 8145 8146 8147 8148 8149 8150 8151 8152 8153 8154 8155 8156 8157 8158 8159 8160 8161 8162 8163 8164 8165 8166 8167 8168 8169 8170 8171 8172 8173 8174 8175 8176 8177 8178 8179 8180 8181 8182 8183 8184 8185 8186 8187 8188 8189 8190 8191 8192 8193 8194 8195 8196 8197 8198 8199 8200 8201 8202 8203 8204 8205 8206 8207 8208 8209 8210 8211 8212 8213 8214 8215 8216 8217 8218 8219 8220 8221 8222 8223 8224 8225 8226 8227 8228 8229 8230 8231 8232 8233 8234 8235 8236 8237 8238 8239 8240 8241 8242 8243 8244 8245 8246 8247 8248 8249 8250 8251 8252 8253 8254 8255 8256 8257 8258 8259 8260 8261 8262 8263 8264 8265 8266 8267 8268 8269 8270 8271 8272 8273 8274 8275 8276 8277 8278 8279 8280 8281 8282 8283 8284 8285 8286 8287 8288 8289 8290 8291 8292 8293 8294 8295 8296 8297 8298 8299 8300 8301 8302 8303 8304 8305 8306 8307 8308 8309 8310 8311 8312 8313 8314 8315 8316 8317 8318 8319 8320 8321 8322 8323 8324 8325 8326 8327 8328 8329 8330 8331 8332 8333 8334 8335 8336 8337 8338 8339 8340 8341 8342 8343 8344 8345 8346 8347 8348 8349 8350 8351 8352 8353 8354 8355 8356 8357 8358 8359 8360 8361 8362 8363 8364 8365 8366 8367 8368 8369 8370 8371 8372 8373 8374 8375 8376 8377 8378 8379 8380 8381 8382 8383 8384 8385 8386 8387 8388 8389 8390 8391 8392 8393 8394 8395 8396 8397 8398 8399 8400 8401 8402 8403 8404 8405 8406 8407 8408 8409 8410 8411 8412 8413 8414 8415 8416 8417 8418 8419 8420 8421 8422 8423 8424 8425 8426 8427 8428 8429 8430 8431 8432 8433 8434 8435 8436 8437 8438 8439 8440 8441 8442 8443 8444 8445 8446 8447 8448 8449 8450 8451 8452 8453 8454 8455 8456 8457 8458 8459 8460 8461 8462 8463 8464 8465 8466 8467 8468 8469 8470 8471 8472 8473 8474 8475 8476 8477 8478 8479 8480 8481 8482 8483 8484 8485 8486 8487 8488 8489 8490 8491 8492 8493 8494 8495 8496 8497 8498 8499 8500 8501 8502 8503 8504 8505 8506 8507 8508 8509 8510 8511 8512 8513 8514 8515 8516 8517 8518 8519 8520 8521 8522 8523 8524 8525 8526 8527 8528 8529 8530 8531 8532 8533 8534 8535 8536 8537 8538 8539 8540 8541 8542 8543 8544 8545 8546 8547 8548 8549 8550 8551 8552 8553 8554 8555 8556 8557 8558 8559 8560 8561 8562 8563 8564 8565 8566 8567 8568 8569 8570 8571 8572 8573 8574 8575 8576 8577 8578 8579 8580 8581 8582 8583 8584 8585 8586 8587 8588 8589 8590 8591 8592 8593 8594 8595 8596 8597 8598 8599 8600 8601 8602 8603 8604 8605 8606 8607 8608 8609 8610 8611 8612 8613 8614 8615 8616 8617 8618 8619 8620 8621 8622 8623 8624 8625 8626 8627 8628 8629 8630 8631 8632 8633 8634 8635 8636 8637 8638 8639 8640 8641 8642 8643 8644 8645 8646 8647 8648 8649 8650 8651 8652 8653 8654 8655 8656 8657 8658 8659 8660 8661 8662 8663 8664 8665 8666 8667 8668 8669 8670 8671 8672 8673 8674 8675 8676 8677 8678 8679 8680 8681 8682 | ticker,date,open,high,low,close
CSCO,1990-02-16,0.0,0.08,0.07,0.08
CSCO,1990-02-20,0.0,0.08,0.07,0.08
CSCO,1990-02-21,0.0,0.08,0.08,0.08
CSCO,1990-02-22,0.0,0.08,0.08,0.08
CSCO,1990-02-23,0.0,0.08,0.08,0.08
CSCO,1990-02-26,0.0,0.08,0.08,0.08
CSCO,1990-02-27,0.0,0.08,0.08,0.08
CSCO,1990-02-28,0.0,0.08,0.08,0.08
CSCO,1990-03-01,0.0,0.08,0.08,0.08
CSCO,1990-03-02,0.0,0.08,0.08,0.08
CSCO,1990-03-05,0.0,0.08,0.08,0.08
CSCO,1990-03-06,0.0,0.08,0.08,0.08
CSCO,1990-03-07,0.0,0.08,0.08,0.08
CSCO,1990-03-08,0.0,0.08,0.08,0.08
CSCO,1990-03-09,0.0,0.08,0.08,0.08
CSCO,1990-03-12,0.0,0.08,0.08,0.08
CSCO,1990-03-13,0.0,0.08,0.08,0.08
CSCO,1990-03-14,0.0,0.09,0.08,0.09
CSCO,1990-03-15,0.0,0.09,0.09,0.09
CSCO,1990-03-16,0.0,0.09,0.09,0.09
CSCO,1990-03-19,0.0,0.09,0.09,0.09
CSCO,1990-03-20,0.0,0.09,0.08,0.08
CSCO,1990-03-21,0.0,0.09,0.08,0.08
CSCO,1990-03-22,0.0,0.09,0.08,0.08
CSCO,1990-03-23,0.0,0.08,0.08,0.08
CSCO,1990-03-26,0.056718,0.056718,0.056718,0.056718
CSCO,1990-03-27,0.056718,0.0639943,0.056718,0.0639943
CSCO,1990-03-28,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-03-29,0.0639943,0.0639943,0.056718,0.0639943
CSCO,1990-03-30,0.056718,0.056718,0.056718,0.056718
CSCO,1990-04-02,0.056718,0.056718,0.056718,0.056718
CSCO,1990-04-03,0.056718,0.056718,0.056718,0.056718
CSCO,1990-04-04,0.056718,0.056718,0.056718,0.056718
CSCO,1990-04-05,0.056718,0.056718,0.056718,0.056718
CSCO,1990-04-06,0.056718,0.056718,0.056718,0.056718
CSCO,1990-04-09,0.056718,0.056718,0.056718,0.056718
CSCO,1990-04-10,0.056718,0.056718,0.0497264,0.056718
CSCO,1990-04-11,0.056718,0.056718,0.056718,0.056718
CSCO,1990-04-12,0.056718,0.056718,0.056718,0.056718
CSCO,1990-04-16,0.056718,0.056718,0.056718,0.056718
CSCO,1990-04-17,0.056718,0.056718,0.056718,0.056718
CSCO,1990-04-18,0.056718,0.056718,0.056718,0.056718
CSCO,1990-04-19,0.056718,0.056718,0.056718,0.056718
CSCO,1990-04-20,0.056718,0.056718,0.056718,0.056718
CSCO,1990-04-23,0.056718,0.056718,0.056718,0.056718
CSCO,1990-04-24,0.056718,0.056718,0.056718,0.056718
CSCO,1990-04-25,0.056718,0.056718,0.056718,0.056718
CSCO,1990-04-26,0.056718,0.056718,0.056718,0.056718
CSCO,1990-04-27,0.056718,0.056718,0.056718,0.056718
CSCO,1990-04-30,0.056718,0.056718,0.056718,0.056718
CSCO,1990-05-01,0.056718,0.056718,0.056718,0.056718
CSCO,1990-05-02,0.056718,0.056718,0.056718,0.056718
CSCO,1990-05-03,0.056718,0.0639943,0.056718,0.0639943
CSCO,1990-05-04,0.056718,0.0639943,0.056718,0.0639943
CSCO,1990-05-07,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-05-08,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-05-09,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-05-10,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-05-11,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-05-14,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-05-15,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-05-16,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-05-17,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-05-18,0.0639943,0.0639943,0.056718,0.0639943
CSCO,1990-05-21,0.056718,0.0639943,0.056718,0.0639943
CSCO,1990-05-22,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-05-23,0.0639943,0.0639943,0.056718,0.056718
CSCO,1990-05-24,0.0639943,0.0639943,0.056718,0.0639943
CSCO,1990-05-25,0.056718,0.0639943,0.056718,0.056718
CSCO,1990-05-29,0.056718,0.0639943,0.056718,0.056718
CSCO,1990-05-30,0.056718,0.056718,0.056718,0.056718
CSCO,1990-05-31,0.056718,0.0639943,0.056718,0.0639943
CSCO,1990-06-01,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-06-04,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-06-05,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-06-06,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-06-07,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-06-08,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-06-11,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-06-12,0.0639943,0.0709858,0.0639943,0.0709858
CSCO,1990-06-13,0.0709858,0.0709858,0.0709858,0.0709858
CSCO,1990-06-14,0.0709858,0.0709858,0.0709858,0.0709858
CSCO,1990-06-15,0.0709858,0.0709858,0.0709858,0.0709858
CSCO,1990-06-18,0.0709858,0.0709858,0.0639943,0.0639943
CSCO,1990-06-19,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-06-20,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-06-21,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-06-22,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-06-25,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-06-26,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-06-27,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-06-28,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-06-29,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-07-02,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-07-03,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-07-05,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-07-06,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-07-09,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-07-10,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-07-11,0.0639943,0.0709858,0.0639943,0.0709858
CSCO,1990-07-12,0.0709858,0.0709858,0.0709858,0.0709858
CSCO,1990-07-13,0.0709858,0.078105,0.0709858,0.078105
CSCO,1990-07-16,0.0709858,0.078105,0.0709858,0.0709858
CSCO,1990-07-17,0.0709858,0.0709858,0.0639943,0.0709858
CSCO,1990-07-18,0.0639943,0.0709858,0.0639943,0.0709858
CSCO,1990-07-19,0.0709858,0.0709858,0.0709858,0.0709858
CSCO,1990-07-20,0.0709858,0.0709858,0.0709858,0.0709858
CSCO,1990-07-23,0.0709858,0.0709858,0.0639943,0.0639943
CSCO,1990-07-24,0.0639943,0.0639943,0.056718,0.0639943
CSCO,1990-07-25,0.056718,0.0639943,0.056718,0.0639943
CSCO,1990-07-26,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-07-27,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-07-30,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-07-31,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-08-01,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-08-02,0.0639943,0.0639943,0.056718,0.0639943
CSCO,1990-08-03,0.0639943,0.0639943,0.056718,0.056718
CSCO,1990-08-06,0.056718,0.0639943,0.056718,0.056718
CSCO,1990-08-07,0.0639943,0.0639943,0.056718,0.056718
CSCO,1990-08-08,0.0639943,0.0639943,0.056718,0.056718
CSCO,1990-08-09,0.056718,0.0639943,0.056718,0.0639943
CSCO,1990-08-10,0.0639943,0.0639943,0.056718,0.056718
CSCO,1990-08-13,0.056718,0.056718,0.056718,0.056718
CSCO,1990-08-14,0.056718,0.056718,0.056718,0.056718
CSCO,1990-08-15,0.056718,0.056718,0.056718,0.056718
CSCO,1990-08-16,0.056718,0.056718,0.056718,0.056718
CSCO,1990-08-17,0.056718,0.0639943,0.056718,0.0639943
CSCO,1990-08-20,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-08-21,0.056718,0.0639943,0.056718,0.056718
CSCO,1990-08-22,0.056718,0.0639943,0.056718,0.056718
CSCO,1990-08-23,0.056718,0.056718,0.056718,0.056718
CSCO,1990-08-24,0.056718,0.056718,0.056718,0.056718
CSCO,1990-08-27,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-08-28,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-08-29,0.0639943,0.0639943,0.056718,0.0639943
CSCO,1990-08-30,0.0639943,0.0639943,0.056718,0.0639943
CSCO,1990-08-31,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-09-04,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-09-05,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-09-06,0.0639943,0.0639943,0.056718,0.056718
CSCO,1990-09-07,0.0639943,0.0639943,0.056718,0.0639943
CSCO,1990-09-10,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-09-11,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-09-12,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-09-13,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-09-14,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-09-17,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-09-18,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-09-19,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-09-20,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-09-21,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-09-24,0.056718,0.0639943,0.056718,0.056718
CSCO,1990-09-25,0.056718,0.0639943,0.056718,0.0639943
CSCO,1990-09-26,0.0639943,0.0639943,0.056718,0.056718
CSCO,1990-09-27,0.056718,0.056718,0.056718,0.056718
CSCO,1990-09-28,0.056718,0.056718,0.056718,0.056718
CSCO,1990-10-01,0.056718,0.0639943,0.056718,0.056718
CSCO,1990-10-02,0.0639943,0.0639943,0.056718,0.056718
CSCO,1990-10-03,0.056718,0.056718,0.056718,0.056718
CSCO,1990-10-04,0.056718,0.056718,0.056718,0.056718
CSCO,1990-10-05,0.056718,0.056718,0.056718,0.056718
CSCO,1990-10-08,0.0639943,0.0639943,0.056718,0.056718
CSCO,1990-10-09,0.056718,0.056718,0.056718,0.056718
CSCO,1990-10-10,0.0497264,0.0497264,0.0497264,0.0497264
CSCO,1990-10-11,0.0497264,0.0497264,0.0497264,0.0497264
CSCO,1990-10-12,0.0497264,0.056718,0.0497264,0.056718
CSCO,1990-10-15,0.056718,0.056718,0.0497264,0.056718
CSCO,1990-10-16,0.056718,0.056718,0.056718,0.056718
CSCO,1990-10-17,0.056718,0.0639943,0.056718,0.056718
CSCO,1990-10-18,0.0639943,0.0639943,0.0639943,0.0639943
CSCO,1990-10-19,0.0709858,0.0709858,0.0709858,0.0709858
CSCO,1990-10-22,0.0709858,0.0709858,0.0709858,0.0709858
CSCO,1990-10-23,0.0709858,0.078105,0.0709858,0.078105
CSCO,1990-10-24,0.0709858,0.078105,0.0709858,0.078105
CSCO,1990-10-25,0.078105,0.078105,0.078105,0.078105
CSCO,1990-10-26,0.078105,0.078105,0.0709858,0.0709858
CSCO,1990-10-29,0.0709858,0.0709858,0.0709858,0.0709858
CSCO,1990-10-30,0.0709858,0.0709858,0.0639943,0.0709858
CSCO,1990-10-31,0.0709858,0.078105,0.0709858,0.0709858
CSCO,1990-11-01,0.0709858,0.0709858,0.0709858,0.0709858
CSCO,1990-11-02,0.0709858,0.078105,0.0709858,0.078105
CSCO,1990-11-05,0.078105,0.078105,0.0709858,0.078105
CSCO,1990-11-06,0.078105,0.078105,0.078105,0.078105
CSCO,1990-11-07,0.078105,0.078105,0.0709858,0.0709858
CSCO,1990-11-08,0.078105,0.0923434,0.078105,0.0852144
CSCO,1990-11-09,0.0852144,0.0852144,0.0852144,0.0852144
CSCO,1990-11-12,0.0852144,0.0852144,0.0852144,0.0852144
CSCO,1990-11-13,0.0852144,0.0852144,0.0852144,0.0852144
CSCO,1990-11-14,0.0852144,0.0852144,0.0852144,0.0852144
CSCO,1990-11-15,0.0852144,0.0923434,0.0852144,0.0923434
CSCO,1990-11-16,0.0923434,0.0923434,0.0923434,0.0923434
CSCO,1990-11-19,0.0923434,0.0923434,0.0923434,0.0923434
CSCO,1990-11-20,0.0923434,0.0923434,0.0923434,0.0923434
CSCO,1990-11-21,0.0923434,0.0923434,0.0852144,0.0923434
CSCO,1990-11-23,0.0923434,0.0923434,0.0923434,0.0923434
CSCO,1990-11-26,0.0923434,0.0923434,0.0852144,0.0923434
CSCO,1990-11-27,0.0923434,0.0994919,0.0923434,0.0994919
CSCO,1990-11-28,0.0994919,0.0994919,0.0994919,0.0994919
CSCO,1990-11-29,0.0994919,0.0994919,0.0923434,0.0923434
CSCO,1990-11-30,0.0923434,0.0994919,0.0923434,0.0994919
CSCO,1990-12-03,0.0994919,0.0994919,0.0994919,0.0994919
CSCO,1990-12-04,0.0994919,0.0994919,0.0994919,0.0994919
CSCO,1990-12-05,0.0994919,0.106395,0.0994919,0.0994919
CSCO,1990-12-06,0.106395,0.106395,0.0994919,0.0994919
CSCO,1990-12-07,0.0994919,0.0994919,0.0994919,0.0994919
CSCO,1990-12-10,0.0994919,0.0994919,0.0994919,0.0994919
CSCO,1990-12-11,0.0994919,0.0994919,0.0994919,0.0994919
CSCO,1990-12-12,0.0994919,0.0994919,0.0994919,0.0994919
CSCO,1990-12-13,0.0994919,0.106395,0.0994919,0.106395
CSCO,1990-12-14,0.106395,0.11377,0.106395,0.11377
CSCO,1990-12-17,0.106395,0.11377,0.106395,0.106395
CSCO,1990-12-18,0.106395,0.106395,0.106395,0.106395
CSCO,1990-12-19,0.106395,0.11377,0.106395,0.11377
CSCO,1990-12-20,0.106395,0.11377,0.106395,0.106395
CSCO,1990-12-21,0.106395,0.106395,0.106395,0.106395
CSCO,1990-12-24,0.106395,0.106395,0.106395,0.106395
CSCO,1990-12-26,0.106395,0.106395,0.106395,0.106395
CSCO,1990-12-27,0.106395,0.106395,0.0994919,0.106395
CSCO,1990-12-28,0.106395,0.106395,0.106395,0.106395
CSCO,1990-12-31,0.106395,0.11377,0.106395,0.11377
CSCO,1991-01-02,0.11377,0.11377,0.106395,0.106395
CSCO,1991-01-03,0.106395,0.106395,0.106395,0.106395
CSCO,1991-01-04,0.0994919,0.106395,0.0994919,0.0994919
CSCO,1991-01-07,0.0994919,0.0994919,0.0994919,0.0994919
CSCO,1991-01-08,0.0994919,0.0994919,0.0994919,0.0994919
CSCO,1991-01-09,0.106395,0.106395,0.0994919,0.0994919
CSCO,1991-01-10,0.0994919,0.0994919,0.0994919,0.0994919
CSCO,1991-01-11,0.0994919,0.0994919,0.0994919,0.0994919
CSCO,1991-01-14,0.0994919,0.106395,0.0994919,0.0994919
CSCO,1991-01-15,0.0994919,0.11377,0.0994919,0.106395
CSCO,1991-01-16,0.11377,0.120761,0.106395,0.11377
CSCO,1991-01-17,0.120761,0.120761,0.11377,0.120761
CSCO,1991-01-18,0.120761,0.120761,0.120761,0.120761
CSCO,1991-01-21,0.120761,0.127812,0.120761,0.127812
CSCO,1991-01-22,0.127812,0.134872,0.127812,0.127812
CSCO,1991-01-23,0.127812,0.127812,0.127812,0.127812
CSCO,1991-01-24,0.127812,0.127812,0.127812,0.127812
CSCO,1991-01-25,0.127812,0.134872,0.127812,0.134872
CSCO,1991-01-28,0.127812,0.134872,0.127812,0.134872
CSCO,1991-01-29,0.134872,0.134872,0.134872,0.134872
CSCO,1991-01-30,0.134872,0.142069,0.134872,0.142069
CSCO,1991-01-31,0.142069,0.14913,0.142069,0.142069
CSCO,1991-02-01,0.142069,0.14913,0.142069,0.142069
CSCO,1991-02-04,0.142069,0.142069,0.142069,0.142069
CSCO,1991-02-05,0.142069,0.14913,0.142069,0.142069
CSCO,1991-02-06,0.142069,0.14913,0.142069,0.142069
CSCO,1991-02-07,0.14913,0.14913,0.142069,0.142069
CSCO,1991-02-08,0.142069,0.14913,0.142069,0.142069
CSCO,1991-02-11,0.142069,0.14913,0.142069,0.142069
CSCO,1991-02-12,0.142069,0.14913,0.142069,0.14913
CSCO,1991-02-13,0.142069,0.14913,0.142069,0.14913
CSCO,1991-02-14,0.14913,0.14913,0.142069,0.142069
CSCO,1991-02-15,0.142069,0.142069,0.142069,0.142069
CSCO,1991-02-19,0.142069,0.142069,0.142069,0.142069
CSCO,1991-02-20,0.142069,0.142069,0.142069,0.142069
CSCO,1991-02-21,0.142069,0.142069,0.142069,0.142069
CSCO,1991-02-22,0.142069,0.142069,0.134872,0.142069
CSCO,1991-02-25,0.142069,0.142069,0.142069,0.142069
CSCO,1991-02-26,0.142069,0.142069,0.134872,0.134872
CSCO,1991-02-27,0.134872,0.134872,0.127812,0.134872
CSCO,1991-02-28,0.134872,0.142069,0.134872,0.134872
CSCO,1991-03-01,0.142069,0.142069,0.134872,0.142069
CSCO,1991-03-04,0.142069,0.142069,0.142069,0.142069
CSCO,1991-03-05,0.142069,0.14913,0.142069,0.14913
CSCO,1991-03-06,0.14913,0.14913,0.142069,0.142069
CSCO,1991-03-07,0.142069,0.142069,0.127812,0.134872
CSCO,1991-03-08,0.134872,0.142069,0.134872,0.134872
CSCO,1991-03-11,0.134872,0.134872,0.127812,0.127812
CSCO,1991-03-12,0.127812,0.127812,0.120761,0.120761
CSCO,1991-03-13,0.120761,0.127812,0.120761,0.127812
CSCO,1991-03-14,0.127812,0.134872,0.120761,0.120761
CSCO,1991-03-15,0.120761,0.127812,0.11377,0.120761
CSCO,1991-03-18,0.120761,0.127812,0.11377,0.127812
CSCO,1991-03-19,0.120761,0.127812,0.120761,0.127812
CSCO,1991-03-20,0.134872,0.142069,0.127812,0.142069
CSCO,1991-03-21,0.142069,0.142069,0.127812,0.127812
CSCO,1991-03-22,0.127812,0.134872,0.127812,0.127812
CSCO,1991-03-25,0.127812,0.127812,0.120761,0.120761
CSCO,1991-03-26,0.120761,0.127812,0.120761,0.120761
CSCO,1991-03-27,0.120761,0.134872,0.11377,0.127812
CSCO,1991-03-28,0.127812,0.127812,0.120761,0.120761
CSCO,1991-04-01,0.120761,0.120761,0.106395,0.106395
CSCO,1991-04-02,0.11377,0.127812,0.11377,0.127812
CSCO,1991-04-03,0.127812,0.127812,0.127812,0.127812
CSCO,1991-04-04,0.127812,0.134872,0.127812,0.127812
CSCO,1991-04-05,0.127812,0.127812,0.11377,0.120761
CSCO,1991-04-08,0.120761,0.127812,0.120761,0.127812
CSCO,1991-04-09,0.127812,0.127812,0.127812,0.127812
CSCO,1991-04-10,0.127812,0.127812,0.127812,0.127812
CSCO,1991-04-11,0.127812,0.134872,0.127812,0.134872
CSCO,1991-04-12,0.134872,0.142069,0.134872,0.142069
CSCO,1991-04-15,0.142069,0.142069,0.134872,0.134872
CSCO,1991-04-16,0.134872,0.14913,0.134872,0.14913
CSCO,1991-04-17,0.14913,0.163172,0.14913,0.163172
CSCO,1991-04-18,0.15621,0.163172,0.15621,0.15621
CSCO,1991-04-19,0.15621,0.15621,0.15621,0.15621
CSCO,1991-04-22,0.15621,0.15621,0.142069,0.14913
CSCO,1991-04-23,0.14913,0.15621,0.14913,0.15621
CSCO,1991-04-24,0.15621,0.15621,0.15621,0.15621
CSCO,1991-04-25,0.15621,0.15621,0.14913,0.15621
CSCO,1991-04-26,0.14913,0.15621,0.14913,0.14913
CSCO,1991-04-29,0.14913,0.15621,0.142069,0.142069
CSCO,1991-04-30,0.142069,0.14913,0.142069,0.14913
CSCO,1991-05-01,0.142069,0.14913,0.142069,0.14913
CSCO,1991-05-02,0.14913,0.15621,0.14913,0.14913
CSCO,1991-05-03,0.14913,0.14913,0.14913,0.14913
CSCO,1991-05-06,0.14913,0.15621,0.14913,0.15621
CSCO,1991-05-07,0.15621,0.15621,0.14913,0.15621
CSCO,1991-05-08,0.15621,0.15621,0.14913,0.15621
CSCO,1991-05-09,0.15621,0.15621,0.14913,0.15621
CSCO,1991-05-10,0.163172,0.163172,0.14913,0.14913
CSCO,1991-05-13,0.14913,0.15621,0.14913,0.15621
CSCO,1991-05-14,0.15621,0.15621,0.14913,0.14913
CSCO,1991-05-15,0.142069,0.14913,0.134872,0.142069
CSCO,1991-05-16,0.142069,0.142069,0.142069,0.142069
CSCO,1991-05-17,0.142069,0.142069,0.134872,0.142069
CSCO,1991-05-20,0.142069,0.142069,0.134872,0.142069
CSCO,1991-05-21,0.142069,0.14913,0.142069,0.142069
CSCO,1991-05-22,0.142069,0.15621,0.142069,0.14913
CSCO,1991-05-23,0.14913,0.15621,0.14913,0.15621
CSCO,1991-05-24,0.15621,0.15621,0.14913,0.15621
CSCO,1991-05-28,0.15621,0.163172,0.15621,0.163172
CSCO,1991-05-29,0.163172,0.163172,0.15621,0.15621
CSCO,1991-05-30,0.163172,0.163172,0.15621,0.163172
CSCO,1991-05-31,0.163172,0.163172,0.15621,0.15621
CSCO,1991-06-03,0.15621,0.163172,0.15621,0.163172
CSCO,1991-06-04,0.15621,0.163172,0.15621,0.163172
CSCO,1991-06-05,0.163172,0.163172,0.163172,0.163172
CSCO,1991-06-06,0.163172,0.163172,0.163172,0.163172
CSCO,1991-06-07,0.15621,0.163172,0.15621,0.163172
CSCO,1991-06-10,0.163172,0.163172,0.163172,0.163172
CSCO,1991-06-11,0.163172,0.163172,0.163172,0.163172
CSCO,1991-06-12,0.163172,0.163172,0.15621,0.163172
CSCO,1991-06-13,0.163172,0.163172,0.15621,0.163172
CSCO,1991-06-14,0.163172,0.170459,0.163172,0.170459
CSCO,1991-06-17,0.170459,0.177587,0.170459,0.177587
CSCO,1991-06-18,0.177587,0.177587,0.170459,0.170459
CSCO,1991-06-19,0.170459,0.177587,0.163172,0.170459
CSCO,1991-06-20,0.163172,0.170459,0.163172,0.170459
CSCO,1991-06-21,0.170459,0.170459,0.163172,0.163172
CSCO,1991-06-24,0.163172,0.163172,0.15621,0.15621
CSCO,1991-06-25,0.15621,0.15621,0.14913,0.14913
CSCO,1991-06-26,0.14913,0.15621,0.142069,0.14913
CSCO,1991-06-27,0.15621,0.15621,0.14913,0.15621
CSCO,1991-06-28,0.15621,0.15621,0.142069,0.14913
CSCO,1991-07-01,0.15621,0.15621,0.14913,0.15621
CSCO,1991-07-02,0.15621,0.15621,0.15621,0.15621
CSCO,1991-07-03,0.15621,0.15621,0.15621,0.15621
CSCO,1991-07-05,0.15621,0.15621,0.15621,0.15621
CSCO,1991-07-08,0.15621,0.163172,0.14913,0.163172
CSCO,1991-07-09,0.163172,0.170459,0.163172,0.170459
CSCO,1991-07-10,0.170459,0.170459,0.163172,0.170459
CSCO,1991-07-11,0.170459,0.170459,0.163172,0.170459
CSCO,1991-07-12,0.170459,0.170459,0.170459,0.170459
CSCO,1991-07-15,0.170459,0.177587,0.170459,0.170459
CSCO,1991-07-16,0.170459,0.177587,0.170459,0.170459
CSCO,1991-07-17,0.170459,0.177587,0.170459,0.177587
CSCO,1991-07-18,0.177587,0.177587,0.177587,0.177587
CSCO,1991-07-19,0.177587,0.191787,0.177587,0.18451
CSCO,1991-07-22,0.18451,0.191787,0.18451,0.18451
CSCO,1991-07-23,0.18451,0.18451,0.177587,0.177587
CSCO,1991-07-24,0.18451,0.18451,0.170459,0.177587
CSCO,1991-07-25,0.177587,0.177587,0.170459,0.177587
CSCO,1991-07-26,0.177587,0.18451,0.177587,0.177587
CSCO,1991-07-29,0.177587,0.191787,0.177587,0.18451
CSCO,1991-07-30,0.191787,0.191787,0.18451,0.191787
CSCO,1991-07-31,0.191787,0.191787,0.18451,0.191787
CSCO,1991-08-01,0.191787,0.198758,0.191787,0.191787
CSCO,1991-08-02,0.198758,0.205916,0.191787,0.198758
CSCO,1991-08-05,0.198758,0.205916,0.198758,0.205916
CSCO,1991-08-06,0.205916,0.205916,0.198758,0.198758
CSCO,1991-08-07,0.205916,0.205916,0.191787,0.198758
CSCO,1991-08-08,0.198758,0.198758,0.191787,0.191787
CSCO,1991-08-09,0.191787,0.198758,0.191787,0.191787
CSCO,1991-08-12,0.191787,0.198758,0.191787,0.198758
CSCO,1991-08-13,0.198758,0.205916,0.198758,0.205916
CSCO,1991-08-14,0.205916,0.213046,0.205916,0.213046
CSCO,1991-08-15,0.213046,0.220145,0.198758,0.205916
CSCO,1991-08-16,0.205916,0.213046,0.205916,0.213046
CSCO,1991-08-19,0.198758,0.213046,0.198758,0.205916
CSCO,1991-08-20,0.205916,0.213046,0.198758,0.205916
CSCO,1991-08-21,0.205916,0.220145,0.205916,0.220145
CSCO,1991-08-22,0.220145,0.220145,0.220145,0.220145
CSCO,1991-08-23,0.220145,0.227235,0.220145,0.227235
CSCO,1991-08-26,0.227235,0.227235,0.220145,0.227235
CSCO,1991-08-27,0.227235,0.227235,0.220145,0.227235
CSCO,1991-08-28,0.227235,0.227235,0.220145,0.227235
CSCO,1991-08-29,0.227235,0.227235,0.220145,0.227235
CSCO,1991-08-30,0.220145,0.227235,0.220145,0.227235
CSCO,1991-09-03,0.220145,0.227235,0.220145,0.220145
CSCO,1991-09-04,0.220145,0.220145,0.213046,0.213046
CSCO,1991-09-05,0.205916,0.213046,0.198758,0.205916
CSCO,1991-09-06,0.205916,0.213046,0.205916,0.205916
CSCO,1991-09-09,0.205916,0.213046,0.205916,0.213046
CSCO,1991-09-10,0.213046,0.220145,0.213046,0.213046
CSCO,1991-09-11,0.213046,0.220145,0.213046,0.220145
CSCO,1991-09-12,0.220145,0.227235,0.220145,0.220145
CSCO,1991-09-13,0.220145,0.220145,0.213046,0.220145
CSCO,1991-09-16,0.220145,0.220145,0.205916,0.213046
CSCO,1991-09-17,0.213046,0.213046,0.205916,0.213046
CSCO,1991-09-18,0.205916,0.220145,0.205916,0.220145
CSCO,1991-09-19,0.213046,0.220145,0.213046,0.220145
CSCO,1991-09-20,0.220145,0.227235,0.220145,0.220145
CSCO,1991-09-23,0.220145,0.220145,0.220145,0.220145
CSCO,1991-09-24,0.220145,0.227235,0.220145,0.220145
CSCO,1991-09-25,0.220145,0.220145,0.213046,0.213046
CSCO,1991-09-26,0.205916,0.205916,0.198758,0.198758
CSCO,1991-09-27,0.198758,0.205916,0.191787,0.198758
CSCO,1991-09-30,0.198758,0.205916,0.191787,0.198758
CSCO,1991-10-01,0.205916,0.213046,0.198758,0.205916
CSCO,1991-10-02,0.205916,0.205916,0.198758,0.205916
CSCO,1991-10-03,0.205916,0.205916,0.198758,0.198758
CSCO,1991-10-04,0.198758,0.205916,0.198758,0.205916
CSCO,1991-10-07,0.198758,0.205916,0.198758,0.205916
CSCO,1991-10-08,0.205916,0.205916,0.198758,0.205916
CSCO,1991-10-09,0.205916,0.205916,0.191787,0.191787
CSCO,1991-10-10,0.191787,0.198758,0.18451,0.191787
CSCO,1991-10-11,0.191787,0.205916,0.191787,0.198758
CSCO,1991-10-14,0.198758,0.213046,0.198758,0.213046
CSCO,1991-10-15,0.213046,0.220145,0.213046,0.220145
CSCO,1991-10-16,0.220145,0.227235,0.213046,0.220145
CSCO,1991-10-17,0.220145,0.227235,0.220145,0.220145
CSCO,1991-10-18,0.220145,0.227235,0.220145,0.220145
CSCO,1991-10-21,0.220145,0.227235,0.220145,0.220145
CSCO,1991-10-22,0.220145,0.227235,0.220145,0.220145
CSCO,1991-10-23,0.227235,0.227235,0.220145,0.227235
CSCO,1991-10-24,0.227235,0.227235,0.213046,0.220145
CSCO,1991-10-25,0.213046,0.220145,0.213046,0.213046
CSCO,1991-10-28,0.220145,0.227235,0.213046,0.220145
CSCO,1991-10-29,0.227235,0.227235,0.220145,0.227235
CSCO,1991-10-30,0.227235,0.234306,0.227235,0.234306
CSCO,1991-10-31,0.234306,0.241473,0.234306,0.241473
CSCO,1991-11-01,0.241473,0.241473,0.234306,0.234306
CSCO,1991-11-04,0.234306,0.234306,0.227235,0.234306
CSCO,1991-11-05,0.234306,0.241473,0.234306,0.241473
CSCO,1991-11-06,0.241473,0.241473,0.234306,0.241473
CSCO,1991-11-07,0.255594,0.255594,0.248593,0.255594
CSCO,1991-11-08,0.262654,0.270019,0.255594,0.262654
CSCO,1991-11-11,0.262654,0.262654,0.255594,0.262654
CSCO,1991-11-12,0.262654,0.262654,0.262654,0.262654
CSCO,1991-11-13,0.262654,0.270019,0.262654,0.270019
CSCO,1991-11-14,0.270019,0.270019,0.270019,0.270019
CSCO,1991-11-15,0.270019,0.270019,0.255594,0.255594
CSCO,1991-11-18,0.255594,0.255594,0.248593,0.255594
CSCO,1991-11-19,0.248593,0.248593,0.241473,0.248593
CSCO,1991-11-20,0.248593,0.248593,0.241473,0.248593
CSCO,1991-11-21,0.248593,0.248593,0.248593,0.248593
CSCO,1991-11-22,0.248593,0.248593,0.234306,0.241473
CSCO,1991-11-25,0.241473,0.248593,0.241473,0.241473
CSCO,1991-11-26,0.241473,0.241473,0.241473,0.241473
CSCO,1991-11-27,0.241473,0.248593,0.241473,0.241473
CSCO,1991-11-29,0.241473,0.248593,0.241473,0.241473
CSCO,1991-12-02,0.241473,0.255594,0.241473,0.255594
CSCO,1991-12-03,0.255594,0.262654,0.255594,0.262654
CSCO,1991-12-04,0.262654,0.276893,0.262654,0.270019
CSCO,1991-12-05,0.270019,0.276893,0.262654,0.270019
CSCO,1991-12-06,0.270019,0.270019,0.262654,0.262654
CSCO,1991-12-09,0.270019,0.270019,0.262654,0.270019
CSCO,1991-12-10,0.270019,0.270019,0.262654,0.270019
CSCO,1991-12-11,0.270019,0.270019,0.262654,0.270019
CSCO,1991-12-12,0.270019,0.270019,0.262654,0.270019
CSCO,1991-12-13,0.270019,0.276893,0.270019,0.270019
CSCO,1991-12-16,0.270019,0.276893,0.270019,0.276893
CSCO,1991-12-17,0.276893,0.276893,0.276893,0.276893
CSCO,1991-12-18,0.276893,0.284061,0.276893,0.284061
CSCO,1991-12-19,0.276893,0.276893,0.276893,0.276893
CSCO,1991-12-20,0.276893,0.276893,0.270019,0.270019
CSCO,1991-12-23,0.270019,0.276893,0.270019,0.276893
CSCO,1991-12-24,0.276893,0.291288,0.276893,0.291288
CSCO,1991-12-26,0.291288,0.319451,0.291288,0.312548
CSCO,1991-12-27,0.312548,0.319451,0.312548,0.319451
CSCO,1991-12-30,0.319451,0.333846,0.319451,0.333846
CSCO,1991-12-31,0.333846,0.333846,0.319451,0.326688
CSCO,1992-01-02,0.319451,0.326688,0.319451,0.326688
CSCO,1992-01-03,0.326688,0.333846,0.319451,0.333846
CSCO,1992-01-06,0.326688,0.333846,0.319451,0.333846
CSCO,1992-01-07,0.333846,0.348065,0.326688,0.348065
CSCO,1992-01-08,0.340848,0.369354,0.340848,0.362196
CSCO,1992-01-09,0.362196,0.369354,0.362196,0.362196
CSCO,1992-01-10,0.362196,0.362196,0.340848,0.354978
CSCO,1992-01-13,0.362196,0.362196,0.354978,0.362196
CSCO,1992-01-14,0.362196,0.362196,0.348065,0.362196
CSCO,1992-01-15,0.362196,0.369354,0.354978,0.369354
CSCO,1992-01-16,0.369354,0.383416,0.369354,0.376405
CSCO,1992-01-17,0.376405,0.376405,0.369354,0.369354
CSCO,1992-01-20,0.369354,0.369354,0.340848,0.348065
CSCO,1992-01-21,0.340848,0.340848,0.326688,0.333846
CSCO,1992-01-22,0.333846,0.362196,0.333846,0.354978
CSCO,1992-01-23,0.362196,0.369354,0.354978,0.362196
CSCO,1992-01-24,0.362196,0.369354,0.362196,0.362196
CSCO,1992-01-27,0.369354,0.369354,0.362196,0.369354
CSCO,1992-01-28,0.369354,0.376405,0.369354,0.369354
CSCO,1992-01-29,0.369354,0.376405,0.362196,0.362196
CSCO,1992-01-30,0.362196,0.369354,0.362196,0.369354
CSCO,1992-01-31,0.369354,0.376405,0.362196,0.369354
CSCO,1992-02-03,0.369354,0.390516,0.369354,0.390516
CSCO,1992-02-04,0.390516,0.397654,0.383416,0.397654
CSCO,1992-02-05,0.397654,0.411764,0.397654,0.411764
CSCO,1992-02-06,0.411764,0.426091,0.411764,0.419002
CSCO,1992-02-07,0.426091,0.433211,0.411764,0.419002
CSCO,1992-02-10,0.419002,0.419002,0.411764,0.411764
CSCO,1992-02-11,0.411764,0.411764,0.397654,0.411764
CSCO,1992-02-12,0.411764,0.426091,0.404743,0.419002
CSCO,1992-02-13,0.419002,0.426091,0.419002,0.419002
CSCO,1992-02-14,0.419002,0.419002,0.411764,0.419002
CSCO,1992-02-18,0.419002,0.426091,0.404743,0.404743
CSCO,1992-02-19,0.404743,0.411764,0.397654,0.404743
CSCO,1992-02-20,0.404743,0.419002,0.397654,0.411764
CSCO,1992-02-21,0.411764,0.411764,0.404743,0.404743
CSCO,1992-02-24,0.404743,0.404743,0.390516,0.397654
CSCO,1992-02-25,0.397654,0.397654,0.383416,0.390516
CSCO,1992-02-26,0.390516,0.411764,0.390516,0.411764
CSCO,1992-02-27,0.411764,0.411764,0.404743,0.404743
CSCO,1992-02-28,0.404743,0.411764,0.397654,0.404743
CSCO,1992-03-02,0.404743,0.404743,0.390516,0.397654
CSCO,1992-03-03,0.397654,0.404743,0.397654,0.397654
CSCO,1992-03-04,0.397654,0.397654,0.390516,0.397654
CSCO,1992-03-05,0.390516,0.390516,0.383416,0.390516
CSCO,1992-03-06,0.390516,0.390516,0.383416,0.383416
CSCO,1992-03-09,0.390516,0.390516,0.383416,0.390516
CSCO,1992-03-10,0.390516,0.397654,0.390516,0.397654
CSCO,1992-03-11,0.397654,0.397654,0.383416,0.390516
CSCO,1992-03-12,0.390516,0.390516,0.383416,0.390516
CSCO,1992-03-13,0.397654,0.397654,0.390516,0.390516
CSCO,1992-03-16,0.390516,0.390516,0.383416,0.390516
CSCO,1992-03-17,0.390516,0.404743,0.390516,0.404743
CSCO,1992-03-18,0.404743,0.419002,0.404743,0.411764
CSCO,1992-03-19,0.411764,0.411764,0.404743,0.411764
CSCO,1992-03-20,0.411764,0.411764,0.404743,0.411764
CSCO,1992-03-23,0.411764,0.419002,0.397654,0.397654
CSCO,1992-03-24,0.397654,0.404743,0.397654,0.404743
CSCO,1992-03-25,0.404743,0.426091,0.404743,0.419002
CSCO,1992-03-26,0.426091,0.426091,0.404743,0.419002
CSCO,1992-03-27,0.411764,0.419002,0.383416,0.383416
CSCO,1992-03-30,0.390516,0.397654,0.383416,0.383416
CSCO,1992-03-31,0.383416,0.404743,0.383416,0.390516
CSCO,1992-04-01,0.383416,0.397654,0.383416,0.397654
CSCO,1992-04-02,0.397654,0.411764,0.390516,0.390516
CSCO,1992-04-03,0.390516,0.404743,0.390516,0.397654
CSCO,1992-04-06,0.404743,0.411764,0.397654,0.404743
CSCO,1992-04-07,0.411764,0.411764,0.376405,0.376405
CSCO,1992-04-08,0.376405,0.383416,0.348065,0.376405
CSCO,1992-04-09,0.376405,0.404743,0.369354,0.390516
CSCO,1992-04-10,0.397654,0.404743,0.369354,0.369354
CSCO,1992-04-13,0.369354,0.383416,0.369354,0.376405
CSCO,1992-04-14,0.376405,0.404743,0.376405,0.390516
CSCO,1992-04-15,0.397654,0.404743,0.390516,0.390516
CSCO,1992-04-16,0.390516,0.397654,0.376405,0.383416
CSCO,1992-04-20,0.376405,0.376405,0.354978,0.369354
CSCO,1992-04-21,0.362196,0.369354,0.354978,0.354978
CSCO,1992-04-22,0.362196,0.376405,0.354978,0.369354
CSCO,1992-04-23,0.369354,0.369354,0.354978,0.362196
CSCO,1992-04-24,0.362196,0.362196,0.348065,0.362196
CSCO,1992-04-27,0.354978,0.369354,0.348065,0.348065
CSCO,1992-04-28,0.333846,0.354978,0.326688,0.333846
CSCO,1992-04-29,0.333846,0.348065,0.333846,0.348065
CSCO,1992-04-30,0.354978,0.369354,0.348065,0.362196
CSCO,1992-05-01,0.362196,0.369354,0.362196,0.362196
CSCO,1992-05-04,0.369354,0.383416,0.362196,0.369354
CSCO,1992-05-05,0.376405,0.390516,0.369354,0.383416
CSCO,1992-05-06,0.390516,0.390516,0.383416,0.383416
CSCO,1992-05-07,0.390516,0.390516,0.369354,0.376405
CSCO,1992-05-08,0.376405,0.390516,0.369354,0.383416
CSCO,1992-05-11,0.390516,0.397654,0.383416,0.390516
CSCO,1992-05-12,0.397654,0.397654,0.376405,0.390516
CSCO,1992-05-13,0.390516,0.390516,0.369354,0.376405
CSCO,1992-05-14,0.390516,0.397654,0.383416,0.397654
CSCO,1992-05-15,0.390516,0.404743,0.390516,0.404743
CSCO,1992-05-18,0.404743,0.419002,0.404743,0.411764
CSCO,1992-05-19,0.411764,0.419002,0.404743,0.411764
CSCO,1992-05-20,0.419002,0.419002,0.411764,0.419002
CSCO,1992-05-21,0.419002,0.419002,0.404743,0.411764
CSCO,1992-05-22,0.404743,0.411764,0.404743,0.404743
CSCO,1992-05-26,0.411764,0.411764,0.397654,0.404743
CSCO,1992-05-27,0.404743,0.411764,0.404743,0.404743
CSCO,1992-05-28,0.404743,0.419002,0.404743,0.419002
CSCO,1992-05-29,0.411764,0.454421,0.411764,0.454421
CSCO,1992-06-01,0.447321,0.475651,0.440379,0.475651
CSCO,1992-06-02,0.475651,0.475651,0.461501,0.468728
CSCO,1992-06-03,0.468728,0.468728,0.454421,0.461501
CSCO,1992-06-04,0.454421,0.468728,0.454421,0.461501
CSCO,1992-06-05,0.475651,0.475651,0.454421,0.454421
CSCO,1992-06-08,0.454421,0.461501,0.454421,0.461501
CSCO,1992-06-09,0.461501,0.461501,0.447321,0.454421
CSCO,1992-06-10,0.454421,0.461501,0.454421,0.454421
CSCO,1992-06-11,0.454421,0.461501,0.440379,0.454421
CSCO,1992-06-12,0.454421,0.468728,0.454421,0.461501
CSCO,1992-06-15,0.461501,0.468728,0.461501,0.461501
CSCO,1992-06-16,0.461501,0.468728,0.454421,0.454421
CSCO,1992-06-17,0.454421,0.454421,0.433211,0.433211
CSCO,1992-06-18,0.433211,0.440379,0.426091,0.426091
CSCO,1992-06-19,0.433211,0.440379,0.426091,0.433211
CSCO,1992-06-22,0.433211,0.433211,0.419002,0.433211
CSCO,1992-06-23,0.440379,0.454421,0.433211,0.447321
CSCO,1992-06-24,0.447321,0.461501,0.447321,0.454421
CSCO,1992-06-25,0.461501,0.468728,0.440379,0.447321
CSCO,1992-06-26,0.440379,0.447321,0.433211,0.440379
CSCO,1992-06-29,0.440379,0.468728,0.440379,0.468728
CSCO,1992-06-30,0.468728,0.468728,0.454421,0.461501
CSCO,1992-07-01,0.461501,0.482682,0.454421,0.482682
CSCO,1992-07-02,0.482682,0.482682,0.468728,0.468728
CSCO,1992-07-06,0.468728,0.475651,0.461501,0.475651
CSCO,1992-07-07,0.475651,0.475651,0.447321,0.447321
CSCO,1992-07-08,0.447321,0.454421,0.433211,0.454421
CSCO,1992-07-09,0.447321,0.461501,0.447321,0.461501
CSCO,1992-07-10,0.461501,0.468728,0.454421,0.461501
CSCO,1992-07-13,0.461501,0.475651,0.461501,0.461501
CSCO,1992-07-14,0.461501,0.482682,0.461501,0.475651
CSCO,1992-07-15,0.475651,0.490076,0.475651,0.490076
CSCO,1992-07-16,0.490076,0.504235,0.482682,0.490076
CSCO,1992-07-17,0.482682,0.490076,0.468728,0.482682
CSCO,1992-07-20,0.475651,0.497068,0.475651,0.490076
CSCO,1992-07-21,0.490076,0.504235,0.490076,0.497068
CSCO,1992-07-22,0.497068,0.511208,0.482682,0.482682
CSCO,1992-07-23,0.482682,0.497068,0.482682,0.497068
CSCO,1992-07-24,0.490076,0.518278,0.490076,0.511208
CSCO,1992-07-27,0.511208,0.511208,0.497068,0.497068
CSCO,1992-07-28,0.497068,0.518278,0.497068,0.511208
CSCO,1992-07-29,0.518278,0.525348,0.511208,0.518278
CSCO,1992-07-30,0.511208,0.518278,0.511208,0.518278
CSCO,1992-07-31,0.518278,0.532517,0.511208,0.525348
CSCO,1992-08-03,0.525348,0.532517,0.518278,0.525348
CSCO,1992-08-04,0.525348,0.525348,0.518278,0.525348
CSCO,1992-08-05,0.525348,0.525348,0.511208,0.511208
CSCO,1992-08-06,0.511208,0.511208,0.490076,0.497068
CSCO,1992-08-07,0.490076,0.504235,0.482682,0.497068
CSCO,1992-08-10,0.490076,0.511208,0.490076,0.504235
CSCO,1992-08-11,0.504235,0.511208,0.490076,0.511208
CSCO,1992-08-12,0.511208,0.511208,0.497068,0.497068
CSCO,1992-08-13,0.497068,0.497068,0.482682,0.490076
CSCO,1992-08-14,0.497068,0.497068,0.468728,0.482682
CSCO,1992-08-17,0.482682,0.490076,0.475651,0.482682
CSCO,1992-08-18,0.482682,0.482682,0.475651,0.482682
CSCO,1992-08-19,0.482682,0.497068,0.482682,0.482682
CSCO,1992-08-20,0.482682,0.482682,0.468728,0.482682
CSCO,1992-08-21,0.482682,0.490076,0.461501,0.468728
CSCO,1992-08-24,0.461501,0.468728,0.440379,0.440379
CSCO,1992-08-25,0.440379,0.461501,0.433211,0.461501
CSCO,1992-08-26,0.461501,0.468728,0.454421,0.461501
CSCO,1992-08-27,0.468728,0.468728,0.461501,0.461501
CSCO,1992-08-28,0.461501,0.461501,0.454421,0.454421
CSCO,1992-08-31,0.461501,0.461501,0.447321,0.461501
CSCO,1992-09-01,0.461501,0.482682,0.461501,0.475651
CSCO,1992-09-02,0.475651,0.497068,0.475651,0.490076
CSCO,1992-09-03,0.490076,0.504235,0.490076,0.497068
CSCO,1992-09-04,0.497068,0.497068,0.490076,0.497068
CSCO,1992-09-08,0.490076,0.504235,0.490076,0.497068
CSCO,1992-09-09,0.490076,0.518278,0.490076,0.511208
CSCO,1992-09-10,0.511208,0.532517,0.511208,0.525348
CSCO,1992-09-11,0.525348,0.539586,0.525348,0.525348
CSCO,1992-09-14,0.532517,0.546951,0.532517,0.539586
CSCO,1992-09-15,0.532517,0.539586,0.525348,0.525348
CSCO,1992-09-16,0.525348,0.532517,0.518278,0.518278
CSCO,1992-09-17,0.518278,0.532517,0.518278,0.525348
CSCO,1992-09-18,0.525348,0.539586,0.525348,0.539586
CSCO,1992-09-21,0.539586,0.546951,0.532517,0.546951
CSCO,1992-09-22,0.553727,0.553727,0.539586,0.539586
CSCO,1992-09-23,0.539586,0.539586,0.525348,0.532517
CSCO,1992-09-24,0.539586,0.553727,0.532517,0.546951
CSCO,1992-09-25,0.553727,0.553727,0.518278,0.525348
CSCO,1992-09-28,0.525348,0.525348,0.497068,0.511208
CSCO,1992-09-29,0.511208,0.525348,0.504235,0.525348
CSCO,1992-09-30,0.525348,0.525348,0.518278,0.518278
CSCO,1992-10-01,0.525348,0.525348,0.518278,0.525348
CSCO,1992-10-02,0.525348,0.525348,0.504235,0.504235
CSCO,1992-10-05,0.497068,0.504235,0.475651,0.504235
CSCO,1992-10-06,0.511208,0.525348,0.497068,0.518278
CSCO,1992-10-07,0.518278,0.532517,0.518278,0.525348
CSCO,1992-10-08,0.532517,0.539586,0.532517,0.539586
CSCO,1992-10-09,0.539586,0.539586,0.525348,0.532517
CSCO,1992-10-12,0.532517,0.546951,0.532517,0.539586
CSCO,1992-10-13,0.539586,0.546951,0.532517,0.539586
CSCO,1992-10-14,0.539586,0.546951,0.539586,0.539586
CSCO,1992-10-15,0.539586,0.546951,0.539586,0.546951
CSCO,1992-10-16,0.546951,0.567965,0.546951,0.560993
CSCO,1992-10-19,0.567965,0.582007,0.560993,0.567965
CSCO,1992-10-20,0.575035,0.582007,0.560993,0.575035
CSCO,1992-10-21,0.575035,0.582007,0.567965,0.575035
CSCO,1992-10-22,0.582007,0.589372,0.575035,0.582007
CSCO,1992-10-23,0.582007,0.589372,0.575035,0.575035
CSCO,1992-10-26,0.575035,0.589372,0.575035,0.589372
CSCO,1992-10-27,0.589372,0.589372,0.567965,0.575035
CSCO,1992-10-28,0.575035,0.589372,0.567965,0.589372
CSCO,1992-10-29,0.596344,0.603512,0.589372,0.603512
CSCO,1992-10-30,0.603512,0.603512,0.582007,0.589372
CSCO,1992-11-02,0.596344,0.603512,0.589372,0.603512
CSCO,1992-11-03,0.603512,0.610582,0.596344,0.603512
CSCO,1992-11-04,0.603512,0.61775,0.596344,0.603512
CSCO,1992-11-05,0.610582,0.632087,0.610582,0.632087
CSCO,1992-11-06,0.632087,0.653396,0.624624,0.646129
CSCO,1992-11-09,0.646129,0.667634,0.646129,0.653396
CSCO,1992-11-10,0.653396,0.69611,0.646129,0.688745
CSCO,1992-11-11,0.688745,0.717223,0.688745,0.69611
CSCO,1992-11-12,0.69611,0.710055,0.667634,0.702886
CSCO,1992-11-13,0.702886,0.702886,0.688745,0.69611
CSCO,1992-11-16,0.69611,0.69611,0.681577,0.688745
CSCO,1992-11-17,0.688745,0.688745,0.667634,0.674508
CSCO,1992-11-18,0.674508,0.702886,0.667634,0.702886
CSCO,1992-11-19,0.702886,0.724391,0.702886,0.710055
CSCO,1992-11-20,0.710055,0.738629,0.710055,0.731265
CSCO,1992-11-23,0.724391,0.724391,0.710055,0.717223
CSCO,1992-11-24,0.724391,0.745503,0.717223,0.745503
CSCO,1992-11-25,0.745503,0.75277,0.731265,0.738629
CSCO,1992-11-27,0.738629,0.745503,0.731265,0.738629
CSCO,1992-11-30,0.738629,0.738629,0.717223,0.738629
CSCO,1992-12-01,0.731265,0.738629,0.724391,0.731265
CSCO,1992-12-02,0.731265,0.731265,0.702886,0.717223
CSCO,1992-12-03,0.710055,0.724391,0.69611,0.724391
CSCO,1992-12-04,0.724391,0.738629,0.724391,0.731265
CSCO,1992-12-07,0.738629,0.745503,0.731265,0.738629
CSCO,1992-12-08,0.738629,0.738629,0.724391,0.731265
CSCO,1992-12-09,0.731265,0.738629,0.717223,0.724391
CSCO,1992-12-10,0.724391,0.731265,0.702886,0.724391
CSCO,1992-12-11,0.717223,0.717223,0.69611,0.710055
CSCO,1992-12-14,0.702886,0.724391,0.69611,0.702886
CSCO,1992-12-15,0.702886,0.702886,0.674508,0.69611
CSCO,1992-12-16,0.69611,0.702886,0.681577,0.688745
CSCO,1992-12-17,0.688745,0.717223,0.688745,0.717223
CSCO,1992-12-18,0.717223,0.731265,0.710055,0.717223
CSCO,1992-12-21,0.717223,0.731265,0.710055,0.717223
CSCO,1992-12-22,0.724391,0.731265,0.710055,0.724391
CSCO,1992-12-23,0.724391,0.738629,0.724391,0.731265
CSCO,1992-12-24,0.731265,0.75277,0.724391,0.745503
CSCO,1992-12-28,0.745503,0.788218,0.745503,0.788218
CSCO,1992-12-29,0.788218,0.795289,0.760036,0.767107
CSCO,1992-12-30,0.760036,0.780952,0.760036,0.773882
CSCO,1992-12-31,0.773882,0.788218,0.773882,0.773882
CSCO,1993-01-04,0.773882,0.773882,0.75277,0.767107
CSCO,1993-01-05,0.767107,0.788218,0.767107,0.788218
CSCO,1993-01-06,0.795289,0.809625,0.795289,0.809625
CSCO,1993-01-07,0.816597,0.816597,0.788218,0.795289
CSCO,1993-01-08,0.788218,0.802358,0.780952,0.802358
CSCO,1993-01-11,0.802358,0.830738,0.795289,0.823765
CSCO,1993-01-12,0.823765,0.838004,0.816597,0.823765
CSCO,1993-01-13,0.823765,0.866382,0.823765,0.852242
CSCO,1993-01-14,0.852242,0.887298,0.852242,0.880718
CSCO,1993-01-15,0.873256,0.880718,0.852242,0.859508
CSCO,1993-01-18,0.852242,0.880718,0.844877,0.880718
CSCO,1993-01-19,0.880718,0.887298,0.866382,0.873256
CSCO,1993-01-20,0.873256,0.880718,0.852242,0.873256
CSCO,1993-01-21,0.873256,0.916069,0.873256,0.908802
CSCO,1993-01-22,0.916069,0.923335,0.901929,0.908802
CSCO,1993-01-25,0.908802,0.93021,0.894761,0.923335
CSCO,1993-01-26,0.93021,0.937476,0.901929,0.908802
CSCO,1993-01-27,0.908802,0.908802,0.873256,0.880718
CSCO,1993-01-28,0.873256,0.880718,0.859508,0.866382
CSCO,1993-01-29,0.873256,0.873256,0.859508,0.873256
CSCO,1993-02-01,0.880718,0.901929,0.880718,0.894761
CSCO,1993-02-02,0.894761,0.923335,0.894761,0.916069
CSCO,1993-02-03,0.923335,0.93021,0.894761,0.908802
CSCO,1993-02-04,0.908802,0.908802,0.880718,0.901929
CSCO,1993-02-05,0.887298,0.908802,0.866382,0.873256
CSCO,1993-02-08,0.873256,0.887298,0.866382,0.866382
CSCO,1993-02-09,0.880718,0.880718,0.838004,0.844877
CSCO,1993-02-10,0.852242,0.873256,0.844877,0.866382
CSCO,1993-02-11,0.873256,0.880718,0.866382,0.866382
CSCO,1993-02-12,0.866382,0.866382,0.844877,0.852242
CSCO,1993-02-16,0.844877,0.844877,0.795289,0.809625
CSCO,1993-02-17,0.809625,0.809625,0.760036,0.809625
CSCO,1993-02-18,0.823765,0.852242,0.802358,0.844877
CSCO,1993-02-19,0.852242,0.852242,0.823765,0.838004
CSCO,1993-02-22,0.838004,0.852242,0.809625,0.809625
CSCO,1993-02-23,0.823765,0.823765,0.780952,0.795289
CSCO,1993-02-24,0.795289,0.844877,0.780952,0.838004
CSCO,1993-02-25,0.838004,0.866382,0.838004,0.852242
CSCO,1993-02-26,0.859508,0.873256,0.852242,0.866382
CSCO,1993-03-01,0.866382,0.866382,0.838004,0.844877
CSCO,1993-03-02,0.844877,0.873256,0.838004,0.873256
CSCO,1993-03-03,0.873256,0.901929,0.873256,0.894761
CSCO,1993-03-04,0.894761,0.908802,0.866382,0.908802
CSCO,1993-03-05,0.908802,0.923335,0.894761,0.908802
CSCO,1993-03-08,0.880718,0.908802,0.873256,0.894761
CSCO,1993-03-09,0.894761,0.908802,0.880718,0.901929
CSCO,1993-03-10,0.901929,0.908802,0.887298,0.908802
CSCO,1993-03-11,0.908802,0.93021,0.901929,0.93021
CSCO,1993-03-12,0.916069,0.93021,0.908802,0.93021
CSCO,1993-03-15,0.937476,0.951715,0.93021,0.944251
CSCO,1993-03-16,0.944251,0.944251,0.923335,0.937476
CSCO,1993-03-17,0.937476,0.944251,0.901929,0.908802
CSCO,1993-03-18,0.908802,0.923335,0.887298,0.894761
CSCO,1993-03-19,0.894761,0.901929,0.873256,0.880718
CSCO,1993-03-22,0.866382,0.873256,0.844877,0.844877
CSCO,1993-03-23,0.852242,0.873256,0.823765,0.823765
CSCO,1993-03-24,0.816597,0.844877,0.795289,0.816597
CSCO,1993-03-25,0.830738,0.894761,0.823765,0.887298
CSCO,1993-03-26,0.894761,0.908802,0.880718,0.894761
CSCO,1993-03-29,0.894761,0.908802,0.866382,0.866382
CSCO,1993-03-30,0.880718,0.880718,0.830738,0.866382
CSCO,1993-03-31,0.873256,0.908802,0.866382,0.880718
CSCO,1993-04-01,0.887298,0.908802,0.866382,0.873256
CSCO,1993-04-02,0.859508,0.866382,0.830738,0.838004
CSCO,1993-04-05,0.838004,0.852242,0.830738,0.844877
CSCO,1993-04-06,0.859508,0.866382,0.838004,0.844877
CSCO,1993-04-07,0.844877,0.887298,0.838004,0.880718
CSCO,1993-04-08,0.887298,0.894761,0.859508,0.859508
CSCO,1993-04-12,0.873256,0.894761,0.844877,0.866382
CSCO,1993-04-13,0.866382,0.916069,0.866382,0.894761
CSCO,1993-04-14,0.894761,0.908802,0.880718,0.901929
CSCO,1993-04-15,0.901929,0.901929,0.887298,0.894761
CSCO,1993-04-16,0.894761,0.901929,0.866382,0.880718
CSCO,1993-04-19,0.873256,0.880718,0.830738,0.844877
CSCO,1993-04-20,0.852242,0.852242,0.795289,0.823765
CSCO,1993-04-21,0.823765,0.866382,0.816597,0.852242
CSCO,1993-04-22,0.844877,0.880718,0.838004,0.844877
CSCO,1993-04-23,0.844877,0.844877,0.816597,0.838004
CSCO,1993-04-26,0.823765,0.830738,0.795289,0.802358
CSCO,1993-04-27,0.795289,0.809625,0.767107,0.795289
CSCO,1993-04-28,0.795289,0.844877,0.795289,0.838004
CSCO,1993-04-29,0.830738,0.866382,0.816597,0.866382
CSCO,1993-04-30,0.866382,0.880718,0.809625,0.816597
CSCO,1993-05-03,0.809625,0.852242,0.788218,0.852242
CSCO,1993-05-04,0.859508,0.894761,0.852242,0.880718
CSCO,1993-05-05,0.880718,0.908802,0.866382,0.908802
CSCO,1993-05-06,0.908802,0.93021,0.880718,0.894761
CSCO,1993-05-07,0.908802,0.972827,0.901929,0.958784
CSCO,1993-05-10,0.979995,0.994136,0.944251,0.979995
CSCO,1993-05-11,0.972827,0.986868,0.958784,0.979995
CSCO,1993-05-12,0.972827,0.979995,0.958784,0.965854
CSCO,1993-05-13,0.965854,0.972827,0.937476,0.958784
CSCO,1993-05-14,0.951715,0.994136,0.951715,0.986868
CSCO,1993-05-17,0.979995,1.03685,0.979995,1.02939
CSCO,1993-05-18,1.03685,1.05816,1.02261,1.05099
CSCO,1993-05-19,1.05099,1.0937,1.02261,1.0937
CSCO,1993-05-20,1.10038,1.10804,1.06542,1.07936
CSCO,1993-05-21,1.07936,1.07936,1.04373,1.06542
CSCO,1993-05-24,1.05816,1.07936,1.05099,1.072
CSCO,1993-05-25,1.06542,1.07936,1.04373,1.05816
CSCO,1993-05-26,1.05816,1.10804,1.04373,1.10804
CSCO,1993-05-27,1.10804,1.10804,1.06542,1.08674
CSCO,1993-05-28,1.072,1.072,1.02261,1.06542
CSCO,1993-06-01,1.072,1.07936,1.04373,1.04373
CSCO,1993-06-02,1.05099,1.05099,1.00827,1.04373
CSCO,1993-06-03,1.05099,1.07936,1.02261,1.072
CSCO,1993-06-04,1.05099,1.05099,1.00827,1.02939
CSCO,1993-06-07,1.02261,1.02939,0.979995,1.00827
CSCO,1993-06-08,1.0012,1.00827,0.965854,0.994136
CSCO,1993-06-09,0.994136,1.02261,0.986868,1.0012
CSCO,1993-06-10,1.0012,1.04373,0.994136,1.02261
CSCO,1993-06-11,1.03685,1.05099,1.02261,1.04373
CSCO,1993-06-14,1.04373,1.072,1.03685,1.06542
CSCO,1993-06-15,1.07936,1.07936,1.02261,1.06542
CSCO,1993-06-16,1.072,1.072,1.02261,1.05099
CSCO,1993-06-17,1.05099,1.06542,1.03685,1.05099
CSCO,1993-06-18,1.05099,1.05816,1.00827,1.01574
CSCO,1993-06-21,1.01574,1.01574,0.979995,1.0012
CSCO,1993-06-22,1.00827,1.00827,0.986868,1.0012
CSCO,1993-06-23,1.00827,1.02939,0.994136,0.994136
CSCO,1993-06-24,0.994136,1.02261,0.986868,1.01574
CSCO,1993-06-25,1.02261,1.072,1.01574,1.05099
CSCO,1993-06-28,1.05816,1.10804,1.05816,1.10804
CSCO,1993-06-29,1.10804,1.12895,1.08674,1.10038
CSCO,1993-06-30,1.10038,1.12189,1.06542,1.07936
CSCO,1993-07-01,1.072,1.0937,1.04373,1.0937
CSCO,1993-07-02,1.0937,1.10804,1.072,1.0937
CSCO,1993-07-06,1.08674,1.0937,1.06542,1.07936
CSCO,1993-07-07,1.072,1.072,1.03685,1.04373
CSCO,1993-07-08,1.05099,1.072,1.03685,1.05816
CSCO,1993-07-09,1.05816,1.08674,1.05816,1.07936
CSCO,1993-07-12,1.08674,1.10804,1.07936,1.08674
CSCO,1993-07-13,1.0937,1.12189,1.0937,1.10804
CSCO,1993-07-14,1.10804,1.12189,1.10804,1.10804
CSCO,1993-07-15,1.08674,1.0937,1.01574,1.02939
CSCO,1993-07-16,1.00827,1.02261,0.965854,0.986868
CSCO,1993-07-19,0.979995,0.994136,0.93021,0.979995
CSCO,1993-07-20,0.994136,1.04373,0.979995,1.02939
CSCO,1993-07-21,1.02939,1.02939,0.994136,1.00827
CSCO,1993-07-22,1.00827,1.02261,0.986868,1.0012
CSCO,1993-07-23,1.00827,1.05816,1.0012,1.04373
CSCO,1993-07-26,1.04373,1.10804,1.04373,1.0937
CSCO,1993-07-27,1.08674,1.08674,1.03685,1.04373
CSCO,1993-07-28,1.03685,1.06542,1.02261,1.05816
CSCO,1993-07-29,1.06542,1.072,1.03685,1.04373
CSCO,1993-07-30,1.02939,1.03685,1.00827,1.02261
CSCO,1993-08-02,1.02261,1.05099,1.02261,1.03685
CSCO,1993-08-03,1.04373,1.072,1.04373,1.05816
CSCO,1993-08-04,1.05816,1.08674,1.05099,1.072
CSCO,1993-08-05,1.08674,1.10038,1.07936,1.08674
CSCO,1993-08-06,1.07936,1.12895,1.07936,1.12189
CSCO,1993-08-09,1.12895,1.165,1.12189,1.15744
CSCO,1993-08-10,1.15036,1.17148,1.15036,1.15744
CSCO,1993-08-11,1.15744,1.17148,1.12189,1.13613
CSCO,1993-08-12,1.12895,1.15744,1.10804,1.12189
CSCO,1993-08-13,1.06542,1.072,1.02261,1.05099
CSCO,1993-08-16,1.05099,1.08674,1.02939,1.08674
CSCO,1993-08-17,1.07936,1.13613,1.06542,1.12895
CSCO,1993-08-18,1.13613,1.15036,1.10804,1.12189
CSCO,1993-08-19,1.12189,1.12189,1.07936,1.07936
CSCO,1993-08-20,1.07936,1.07936,1.04373,1.05099
CSCO,1993-08-23,1.04373,1.072,1.04373,1.06542
CSCO,1993-08-24,1.072,1.08674,1.05816,1.08674
CSCO,1993-08-25,1.08674,1.08674,1.03685,1.04373
CSCO,1993-08-26,1.04373,1.04373,0.979995,0.994136
CSCO,1993-08-27,0.994136,1.04373,0.986868,1.03685
CSCO,1993-08-30,1.04373,1.05099,0.979995,0.979995
CSCO,1993-08-31,0.994136,1.00827,0.93021,0.944251
CSCO,1993-09-01,0.93021,0.972827,0.93021,0.951715
CSCO,1993-09-02,0.944251,0.965854,0.944251,0.958784
CSCO,1993-09-03,0.958784,0.965854,0.93021,0.937476
CSCO,1993-09-07,0.93021,0.944251,0.852242,0.859508
CSCO,1993-09-08,0.830738,0.873256,0.809625,0.866382
CSCO,1993-09-09,0.894761,0.93021,0.887298,0.923335
CSCO,1993-09-10,0.923335,0.937476,0.880718,0.880718
CSCO,1993-09-13,0.887298,0.887298,0.823765,0.823765
CSCO,1993-09-14,0.823765,0.844877,0.795289,0.830738
CSCO,1993-09-15,0.838004,0.866382,0.830738,0.852242
CSCO,1993-09-16,0.866382,0.908802,0.859508,0.901929
CSCO,1993-09-17,0.894761,0.916069,0.894761,0.901929
CSCO,1993-09-20,0.894761,0.93021,0.880718,0.880718
CSCO,1993-09-21,0.901929,0.908802,0.866382,0.887298
CSCO,1993-09-22,0.901929,0.944251,0.894761,0.93021
CSCO,1993-09-23,0.93021,0.958784,0.93021,0.93021
CSCO,1993-09-24,0.923335,0.958784,0.908802,0.958784
CSCO,1993-09-27,0.979995,1.00827,0.965854,1.0012
CSCO,1993-09-28,1.00827,1.02939,0.979995,1.02261
CSCO,1993-09-29,1.04373,1.072,1.00827,1.01574
CSCO,1993-09-30,1.02261,1.02261,0.979995,0.986868
CSCO,1993-10-01,0.979995,0.994136,0.944251,0.972827
CSCO,1993-10-04,0.965854,0.994136,0.958784,0.979995
CSCO,1993-10-05,0.979995,0.979995,0.93021,0.944251
CSCO,1993-10-06,0.951715,0.965854,0.894761,0.908802
CSCO,1993-10-07,0.923335,0.923335,0.880718,0.887298
CSCO,1993-10-08,0.916069,0.937476,0.894761,0.937476
CSCO,1993-10-11,0.937476,0.958784,0.901929,0.908802
CSCO,1993-10-12,0.972827,1.02939,0.944251,1.0012
CSCO,1993-10-13,1.0012,1.01574,0.958784,0.994136
CSCO,1993-10-14,0.994136,0.994136,0.958784,0.979995
CSCO,1993-10-15,0.986868,0.994136,0.958784,0.965854
CSCO,1993-10-18,0.965854,0.994136,0.937476,0.937476
CSCO,1993-10-19,0.944251,0.951715,0.908802,0.937476
CSCO,1993-10-20,0.944251,0.958784,0.908802,0.916069
CSCO,1993-10-21,0.908802,0.965854,0.908802,0.958784
CSCO,1993-10-22,0.965854,0.994136,0.958784,0.979995
CSCO,1993-10-25,0.986868,0.994136,0.951715,0.979995
CSCO,1993-10-26,0.979995,0.986868,0.951715,0.979995
CSCO,1993-10-27,0.979995,1.0012,0.965854,0.994136
CSCO,1993-10-28,1.0012,1.01574,0.979995,0.979995
CSCO,1993-10-29,0.986868,1.02261,0.979995,1.00827
CSCO,1993-11-01,1.01574,1.05816,0.994136,1.05816
CSCO,1993-11-02,1.05099,1.05816,1.02261,1.04373
CSCO,1993-11-03,1.05816,1.06542,1.0012,1.00827
CSCO,1993-11-04,1.00827,1.01574,0.965854,0.979995
CSCO,1993-11-05,1.01574,1.06542,0.994136,1.05816
CSCO,1993-11-08,1.05816,1.08674,1.03685,1.06542
CSCO,1993-11-09,1.08674,1.08674,1.05816,1.06542
CSCO,1993-11-10,1.072,1.07936,1.05099,1.072
CSCO,1993-11-11,1.072,1.12189,1.072,1.10038
CSCO,1993-11-12,1.10038,1.12189,1.07936,1.10038
CSCO,1993-11-15,1.10804,1.12895,1.08674,1.12189
CSCO,1993-11-16,1.11481,1.12895,1.10038,1.12895
CSCO,1993-11-17,1.12189,1.12895,1.08674,1.10038
CSCO,1993-11-18,1.0937,1.10804,1.07936,1.10804
CSCO,1993-11-19,1.0937,1.13613,1.072,1.12189
CSCO,1993-11-22,1.11481,1.11481,1.08674,1.10038
CSCO,1993-11-23,1.11481,1.12895,1.0937,1.12189
CSCO,1993-11-24,1.12189,1.15036,1.12189,1.13613
CSCO,1993-11-26,1.13613,1.1432,1.12189,1.12895
CSCO,1993-11-29,1.12895,1.1432,1.10038,1.10038
CSCO,1993-11-30,1.10038,1.12189,1.08674,1.10804
CSCO,1993-12-01,1.11481,1.13613,1.11481,1.13613
CSCO,1993-12-02,1.13613,1.18601,1.10804,1.17148
CSCO,1993-12-03,1.19985,1.21419,1.18601,1.20741
CSCO,1993-12-06,1.19278,1.22145,1.17914,1.22145
CSCO,1993-12-07,1.21419,1.22843,1.19985,1.22145
CSCO,1993-12-08,1.21419,1.22145,1.18601,1.19278
CSCO,1993-12-09,1.18601,1.19278,1.17148,1.17914
CSCO,1993-12-10,1.17914,1.18601,1.15744,1.17914
CSCO,1993-12-13,1.17148,1.19278,1.15744,1.17914
CSCO,1993-12-14,1.17148,1.18601,1.15744,1.17148
CSCO,1993-12-15,1.17148,1.17914,1.15036,1.17148
CSCO,1993-12-16,1.17148,1.19985,1.17148,1.18601
CSCO,1993-12-17,1.18601,1.19985,1.17914,1.19278
CSCO,1993-12-20,1.18601,1.22145,1.18601,1.22145
CSCO,1993-12-21,1.21419,1.22145,1.19985,1.19985
CSCO,1993-12-22,1.17914,1.19985,1.165,1.19985
CSCO,1993-12-23,1.23569,1.24267,1.22145,1.22843
CSCO,1993-12-27,1.23569,1.23569,1.22145,1.22145
CSCO,1993-12-28,1.22843,1.25003,1.22145,1.24267
CSCO,1993-12-29,1.24267,1.25691,1.23569,1.25003
CSCO,1993-12-30,1.26408,1.29953,1.25691,1.29953
CSCO,1993-12-31,1.29226,1.29953,1.27094,1.27094
CSCO,1994-01-03,1.27094,1.27842,1.25003,1.26408
CSCO,1994-01-04,1.26408,1.28509,1.25691,1.28509
CSCO,1994-01-05,1.28509,1.328,1.26408,1.31367
CSCO,1994-01-06,1.31367,1.32073,1.28509,1.29953
CSCO,1994-01-07,1.29953,1.33487,1.28509,1.31367
CSCO,1994-01-10,1.32073,1.36364,1.30659,1.34941
CSCO,1994-01-11,1.34941,1.34941,1.33487,1.34204
CSCO,1994-01-12,1.34204,1.34941,1.31367,1.34204
CSCO,1994-01-13,1.33487,1.33487,1.32073,1.328
CSCO,1994-01-14,1.34204,1.37052,1.34204,1.36364
CSCO,1994-01-17,1.36364,1.37768,1.34941,1.37052
CSCO,1994-01-18,1.37052,1.3989,1.36364,1.3989
CSCO,1994-01-19,1.37768,1.38456,1.35628,1.36364
CSCO,1994-01-20,1.36364,1.37768,1.34204,1.35628
CSCO,1994-01-21,1.36364,1.38456,1.34204,1.38456
CSCO,1994-01-24,1.37768,1.40597,1.36364,1.38456
CSCO,1994-01-25,1.38456,1.39183,1.33487,1.34941
CSCO,1994-01-26,1.35628,1.37052,1.33487,1.34941
CSCO,1994-01-27,1.34941,1.35628,1.33487,1.35628
CSCO,1994-01-28,1.36364,1.3989,1.35628,1.39183
CSCO,1994-01-31,1.39183,1.42747,1.39183,1.42747
CSCO,1994-02-01,1.42747,1.42747,1.41313,1.41313
CSCO,1994-02-02,1.41313,1.44112,1.41313,1.44112
CSCO,1994-02-03,1.44112,1.47706,1.42747,1.47706
CSCO,1994-02-04,1.47706,1.47706,1.41313,1.41313
CSCO,1994-02-07,1.3989,1.43445,1.37768,1.42747
CSCO,1994-02-08,1.42041,1.46272,1.41313,1.46272
CSCO,1994-02-09,1.46272,1.48423,1.46272,1.46272
CSCO,1994-02-10,1.47706,1.47706,1.41313,1.42041
CSCO,1994-02-11,1.41313,1.4699,1.41313,1.4699
CSCO,1994-02-14,1.4699,1.4913,1.46272,1.47706
CSCO,1994-02-15,1.47706,1.49817,1.45605,1.45605
CSCO,1994-02-16,1.46272,1.46272,1.42747,1.44112
CSCO,1994-02-17,1.44868,1.45605,1.42747,1.44868
CSCO,1994-02-18,1.44868,1.44868,1.41313,1.44112
CSCO,1994-02-22,1.44112,1.46272,1.42041,1.46272
CSCO,1994-02-23,1.46272,1.46272,1.42041,1.44112
CSCO,1994-02-24,1.42747,1.43445,1.3989,1.41313
CSCO,1994-02-25,1.42747,1.44868,1.41313,1.44112
CSCO,1994-02-28,1.45605,1.47706,1.44112,1.45605
CSCO,1994-03-01,1.4699,1.47706,1.44868,1.46272
CSCO,1994-03-02,1.44112,1.4913,1.42747,1.48423
CSCO,1994-03-03,1.4913,1.52685,1.47706,1.51271
CSCO,1994-03-04,1.51959,1.55522,1.50544,1.55522
CSCO,1994-03-07,1.55522,1.59745,1.55522,1.5836
CSCO,1994-03-08,1.59097,1.59097,1.54079,1.57654
CSCO,1994-03-09,1.5836,1.60491,1.55522,1.59097
CSCO,1994-03-10,1.60491,1.60491,1.55522,1.57654
CSCO,1994-03-11,1.57654,1.5836,1.54796,1.57654
CSCO,1994-03-14,1.56917,1.5836,1.5625,1.57654
CSCO,1994-03-15,1.54796,1.57654,1.53392,1.55522
CSCO,1994-03-16,1.56917,1.56917,1.54079,1.55522
CSCO,1994-03-17,1.55522,1.56917,1.54796,1.56917
CSCO,1994-03-18,1.5625,1.56917,1.54079,1.55522
CSCO,1994-03-21,1.57654,1.57654,1.52685,1.52685
CSCO,1994-03-22,1.54079,1.54796,1.46272,1.4913
CSCO,1994-03-23,1.49817,1.49817,1.42041,1.4699
CSCO,1994-03-24,1.46272,1.4699,1.27094,1.36364
CSCO,1994-03-25,1.3989,1.41313,1.29226,1.29953
CSCO,1994-03-28,1.33487,1.34204,1.24267,1.29953
CSCO,1994-03-29,1.31367,1.31367,1.25003,1.26408
CSCO,1994-03-30,1.26408,1.36364,1.22145,1.28509
CSCO,1994-03-31,1.29226,1.36364,1.26408,1.34941
CSCO,1994-04-04,1.29953,1.32073,1.27094,1.30659
CSCO,1994-04-05,1.34941,1.3989,1.32073,1.37768
CSCO,1994-04-06,1.41313,1.41313,1.37052,1.40597
CSCO,1994-04-07,1.42041,1.42041,1.37768,1.40597
CSCO,1994-04-08,1.41313,1.41313,1.33487,1.37052
CSCO,1994-04-11,1.36364,1.37052,1.29226,1.31367
CSCO,1994-04-12,1.29953,1.29953,1.19278,1.22145
CSCO,1994-04-13,1.24267,1.25003,1.10804,1.17914
CSCO,1994-04-14,1.165,1.25691,1.1432,1.19278
CSCO,1994-04-15,1.19985,1.24267,1.19278,1.19278
CSCO,1994-04-18,1.21419,1.21419,1.15036,1.17914
CSCO,1994-04-19,1.19985,1.21419,1.13613,1.165
CSCO,1994-04-20,1.17148,1.19278,1.11481,1.1432
CSCO,1994-04-21,1.165,1.26408,1.1432,1.25691
CSCO,1994-04-22,1.27094,1.29226,1.19985,1.23569
CSCO,1994-04-25,1.23569,1.26408,1.21419,1.25003
CSCO,1994-04-26,1.27094,1.29226,1.24267,1.26408
CSCO,1994-04-28,1.26408,1.28509,1.22145,1.23569
CSCO,1994-04-29,1.23569,1.24267,1.19278,1.19278
CSCO,1994-05-02,1.21419,1.29226,1.17148,1.28509
CSCO,1994-05-03,1.31367,1.34204,1.21419,1.23569
CSCO,1994-05-04,1.24267,1.25003,1.19985,1.21419
CSCO,1994-05-05,1.23569,1.29226,1.22145,1.24267
CSCO,1994-05-06,1.21419,1.25003,1.19278,1.24267
CSCO,1994-05-09,1.23569,1.24267,1.17148,1.18601
CSCO,1994-05-10,1.21419,1.22145,1.12189,1.12189
CSCO,1994-05-11,1.15036,1.18601,1.11481,1.1432
CSCO,1994-05-12,1.15036,1.17148,1.0937,1.1432
CSCO,1994-05-13,0.994136,1.00827,0.866382,0.916069
CSCO,1994-05-16,0.93021,0.958784,0.866382,0.887298
CSCO,1994-05-17,0.908802,0.908802,0.852242,0.873256
CSCO,1994-05-18,0.901929,0.958784,0.894761,0.944251
CSCO,1994-05-19,0.944251,0.965854,0.93021,0.944251
CSCO,1994-05-20,0.944251,0.944251,0.901929,0.916069
CSCO,1994-05-23,0.916069,0.965854,0.908802,0.965854
CSCO,1994-05-24,0.979995,1.00827,0.965854,0.994136
CSCO,1994-05-25,0.994136,1.02261,0.979995,1.01574
CSCO,1994-05-26,1.00827,1.06542,0.979995,0.986868
CSCO,1994-05-27,0.994136,1.00827,0.958784,1.0012
CSCO,1994-05-31,1.0012,1.00827,0.972827,0.979995
CSCO,1994-06-01,0.979995,0.986868,0.958784,0.979995
CSCO,1994-06-02,0.986868,0.986868,0.944251,0.951715
CSCO,1994-06-03,0.951715,0.965854,0.93021,0.965854
CSCO,1994-06-06,0.972827,0.994136,0.965854,0.986868
CSCO,1994-06-07,0.986868,0.986868,0.93021,0.944251
CSCO,1994-06-08,0.958784,0.958784,0.887298,0.894761
CSCO,1994-06-09,0.901929,0.923335,0.894761,0.908802
CSCO,1994-06-10,0.916069,0.944251,0.908802,0.93021
CSCO,1994-06-13,0.923335,0.93021,0.894761,0.901929
CSCO,1994-06-14,0.937476,0.986868,0.923335,0.979995
CSCO,1994-06-15,0.994136,1.00827,0.979995,0.979995
CSCO,1994-06-16,0.986868,0.986868,0.965854,0.972827
CSCO,1994-06-17,0.951715,0.965854,0.944251,0.958784
CSCO,1994-06-20,0.944251,1.00827,0.93021,0.958784
CSCO,1994-06-21,0.951715,0.958784,0.916069,0.93021
CSCO,1994-06-22,0.944251,0.944251,0.908802,0.93021
CSCO,1994-06-23,0.894761,0.908802,0.802358,0.830738
CSCO,1994-06-24,0.830738,0.894761,0.830738,0.873256
CSCO,1994-06-27,0.866382,0.916069,0.866382,0.908802
CSCO,1994-06-28,0.93021,0.944251,0.901929,0.908802
CSCO,1994-06-29,0.923335,0.951715,0.916069,0.944251
CSCO,1994-06-30,0.944251,0.965854,0.908802,0.923335
CSCO,1994-07-01,0.937476,0.951715,0.923335,0.93021
CSCO,1994-07-05,0.93021,0.93021,0.894761,0.901929
CSCO,1994-07-06,0.894761,0.908802,0.880718,0.908802
CSCO,1994-07-07,0.908802,0.93021,0.901929,0.923335
CSCO,1994-07-08,0.908802,0.93021,0.894761,0.901929
CSCO,1994-07-11,0.901929,0.944251,0.894761,0.937476
CSCO,1994-07-12,0.908802,0.908802,0.880718,0.894761
CSCO,1994-07-13,0.908802,0.958784,0.908802,0.944251
CSCO,1994-07-14,0.965854,0.979995,0.767107,0.780952
CSCO,1994-07-15,0.780952,0.795289,0.738629,0.773882
CSCO,1994-07-18,0.788218,0.823765,0.780952,0.823765
CSCO,1994-07-19,0.830738,0.830738,0.795289,0.795289
CSCO,1994-07-20,0.809625,0.809625,0.780952,0.795289
CSCO,1994-07-21,0.802358,0.816597,0.780952,0.809625
CSCO,1994-07-22,0.816597,0.823765,0.802358,0.809625
CSCO,1994-07-25,0.809625,0.816597,0.780952,0.795289
CSCO,1994-07-26,0.795289,0.795289,0.767107,0.780952
CSCO,1994-07-27,0.773882,0.780952,0.767107,0.773882
CSCO,1994-07-28,0.780952,0.795289,0.773882,0.780952
CSCO,1994-07-29,0.795289,0.838004,0.795289,0.830738
CSCO,1994-08-01,0.844877,0.880718,0.809625,0.866382
CSCO,1994-08-02,0.873256,0.880718,0.823765,0.838004
CSCO,1994-08-03,0.838004,0.852242,0.830738,0.830738
CSCO,1994-08-04,0.838004,0.844877,0.816597,0.823765
CSCO,1994-08-05,0.802358,0.830738,0.802358,0.823765
CSCO,1994-08-08,0.816597,0.866382,0.816597,0.852242
CSCO,1994-08-09,0.859508,0.873256,0.852242,0.866382
CSCO,1994-08-10,0.866382,0.873256,0.844877,0.852242
CSCO,1994-08-11,0.852242,0.859508,0.823765,0.844877
CSCO,1994-08-12,0.844877,0.852242,0.830738,0.844877
CSCO,1994-08-15,0.844877,0.880718,0.844877,0.866382
CSCO,1994-08-16,0.880718,0.894761,0.859508,0.887298
CSCO,1994-08-17,0.908802,0.958784,0.880718,0.944251
CSCO,1994-08-18,0.944251,0.958784,0.908802,0.93021
CSCO,1994-08-19,0.916069,0.944251,0.859508,0.894761
CSCO,1994-08-22,0.880718,0.93021,0.873256,0.908802
CSCO,1994-08-23,0.908802,0.937476,0.908802,0.93021
CSCO,1994-08-24,0.93021,0.93021,0.916069,0.93021
CSCO,1994-08-25,0.923335,0.951715,0.923335,0.944251
CSCO,1994-08-26,0.951715,1.00827,0.944251,1.00827
CSCO,1994-08-29,1.02261,1.05099,1.01574,1.03685
CSCO,1994-08-30,1.04373,1.04373,1.01574,1.02939
CSCO,1994-08-31,1.02261,1.02939,0.979995,0.979995
CSCO,1994-09-01,0.965854,0.979995,0.951715,0.965854
CSCO,1994-09-02,0.965854,0.979995,0.958784,0.972827
CSCO,1994-09-06,0.979995,0.994136,0.965854,0.979995
CSCO,1994-09-07,0.986868,1.02939,0.979995,1.02261
CSCO,1994-09-08,1.02939,1.04373,1.02261,1.02261
CSCO,1994-09-09,1.02261,1.02261,0.994136,1.0012
CSCO,1994-09-12,1.00827,1.00827,0.979995,0.986868
CSCO,1994-09-13,0.994136,1.01574,0.994136,1.00827
CSCO,1994-09-14,1.02261,1.04373,1.0012,1.04373
CSCO,1994-09-15,1.03685,1.072,1.0012,1.06542
CSCO,1994-09-16,1.05816,1.06542,1.02261,1.04373
CSCO,1994-09-19,1.05099,1.05816,1.02261,1.02939
CSCO,1994-09-20,1.02261,1.02939,1.00827,1.01574
CSCO,1994-09-21,1.01574,1.01574,0.965854,0.979995
CSCO,1994-09-22,0.986868,0.986868,0.965854,0.979995
CSCO,1994-09-23,0.979995,0.979995,0.958784,0.965854
CSCO,1994-09-26,0.958784,0.965854,0.944251,0.958784
CSCO,1994-09-27,0.958784,0.972827,0.944251,0.958784
CSCO,1994-09-28,0.958784,0.972827,0.944251,0.951715
CSCO,1994-09-29,0.951715,1.01574,0.93021,1.00827
CSCO,1994-09-30,1.02939,1.08674,1.02261,1.07936
CSCO,1994-10-03,1.07936,1.10038,1.07936,1.08674
CSCO,1994-10-04,1.08674,1.08674,1.04373,1.05099
CSCO,1994-10-05,1.05099,1.05816,1.00827,1.03685
CSCO,1994-10-06,1.05099,1.072,1.04373,1.06542
CSCO,1994-10-07,1.072,1.08674,1.05099,1.08674
CSCO,1994-10-10,1.08674,1.10804,1.08674,1.0937
CSCO,1994-10-11,1.10804,1.15744,1.0937,1.10804
CSCO,1994-10-12,1.10038,1.11481,1.06542,1.072
CSCO,1994-10-13,1.0937,1.10804,1.072,1.08674
CSCO,1994-10-14,1.07936,1.10804,1.072,1.08674
CSCO,1994-10-17,1.0937,1.0937,1.06542,1.06542
CSCO,1994-10-18,1.072,1.072,1.05099,1.05816
CSCO,1994-10-19,1.05816,1.08674,1.05099,1.07936
CSCO,1994-10-20,1.07936,1.0937,1.072,1.08674
CSCO,1994-10-21,1.072,1.08674,1.072,1.072
CSCO,1994-10-24,1.072,1.10038,1.06542,1.08674
CSCO,1994-10-25,1.08674,1.0937,1.06542,1.0937
CSCO,1994-10-26,1.10038,1.15036,1.0937,1.1432
CSCO,1994-10-27,1.15036,1.18601,1.13613,1.18601
CSCO,1994-10-28,1.18601,1.19985,1.17914,1.18601
CSCO,1994-10-31,1.18601,1.19985,1.17914,1.18601
CSCO,1994-11-01,1.18601,1.20741,1.17148,1.20741
CSCO,1994-11-02,1.21419,1.28509,1.20741,1.25003
CSCO,1994-11-03,1.25003,1.27094,1.24267,1.27094
CSCO,1994-11-04,1.27094,1.27842,1.23569,1.24267
CSCO,1994-11-07,1.23569,1.23569,1.19278,1.20741
CSCO,1994-11-08,1.19985,1.22843,1.17148,1.22145
CSCO,1994-11-09,1.23569,1.26408,1.21419,1.23569
CSCO,1994-11-10,1.22145,1.25003,1.18601,1.20741
CSCO,1994-11-11,1.25003,1.32073,1.23569,1.29953
CSCO,1994-11-14,1.31367,1.34941,1.29953,1.33487
CSCO,1994-11-15,1.33487,1.36364,1.29953,1.30659
CSCO,1994-11-16,1.31367,1.34204,1.30659,1.33487
CSCO,1994-11-17,1.34204,1.36364,1.29953,1.32073
CSCO,1994-11-18,1.31367,1.34941,1.31367,1.34941
CSCO,1994-11-21,1.34941,1.36364,1.27094,1.29953
CSCO,1994-11-22,1.28509,1.29953,1.20741,1.20741
CSCO,1994-11-23,1.18601,1.25003,1.17148,1.25003
CSCO,1994-11-25,1.25003,1.28509,1.25003,1.27842
CSCO,1994-11-28,1.27094,1.29953,1.26408,1.29226
CSCO,1994-11-29,1.29953,1.30659,1.28509,1.29953
CSCO,1994-11-30,1.29953,1.31367,1.27094,1.27094
CSCO,1994-12-01,1.26408,1.28509,1.25003,1.27094
CSCO,1994-12-02,1.26408,1.29953,1.25691,1.29226
CSCO,1994-12-05,1.29226,1.31367,1.29226,1.29953
CSCO,1994-12-06,1.29953,1.32073,1.29226,1.31367
CSCO,1994-12-07,1.30659,1.30659,1.25691,1.26408
CSCO,1994-12-08,1.27094,1.28509,1.21419,1.22145
CSCO,1994-12-09,1.22145,1.27094,1.17148,1.26408
CSCO,1994-12-12,1.27094,1.29226,1.24267,1.28509
CSCO,1994-12-13,1.28509,1.29226,1.26408,1.27094
CSCO,1994-12-14,1.27094,1.28509,1.23569,1.25003
CSCO,1994-12-15,1.29953,1.33487,1.29226,1.32073
CSCO,1994-12-16,1.32073,1.34204,1.29953,1.31367
CSCO,1994-12-19,1.30659,1.31367,1.29953,1.30659
CSCO,1994-12-20,1.31367,1.31367,1.28509,1.29953
CSCO,1994-12-21,1.29953,1.34941,1.29953,1.34204
CSCO,1994-12-22,1.34204,1.37768,1.33487,1.37768
CSCO,1994-12-23,1.37768,1.41313,1.37768,1.39183
CSCO,1994-12-27,1.40597,1.42747,1.39183,1.41313
CSCO,1994-12-28,1.41313,1.41313,1.37052,1.37768
CSCO,1994-12-29,1.37768,1.3989,1.36364,1.38456
CSCO,1994-12-30,1.37768,1.39183,1.36364,1.38456
CSCO,1995-01-03,1.37768,1.38456,1.34204,1.34941
CSCO,1995-01-04,1.35628,1.37052,1.33487,1.35628
CSCO,1995-01-05,1.36364,1.37768,1.34204,1.34941
CSCO,1995-01-06,1.34204,1.36364,1.328,1.34941
CSCO,1995-01-09,1.34204,1.39183,1.34204,1.37768
CSCO,1995-01-10,1.38456,1.42041,1.37768,1.3989
CSCO,1995-01-11,1.3989,1.41313,1.37768,1.40597
CSCO,1995-01-12,1.40597,1.42041,1.3989,1.40597
CSCO,1995-01-13,1.41313,1.42041,1.3989,1.41313
CSCO,1995-01-16,1.41313,1.46272,1.41313,1.44868
CSCO,1995-01-17,1.44868,1.45605,1.42747,1.44112
CSCO,1995-01-18,1.44868,1.47706,1.42747,1.43445
CSCO,1995-01-19,1.43445,1.44112,1.41313,1.41313
CSCO,1995-01-20,1.41313,1.41313,1.37052,1.37768
CSCO,1995-01-23,1.35628,1.37768,1.32073,1.37768
CSCO,1995-01-24,1.37768,1.42747,1.36364,1.41313
CSCO,1995-01-25,1.41313,1.41313,1.37052,1.37768
CSCO,1995-01-26,1.37768,1.37768,1.33487,1.33487
CSCO,1995-01-27,1.34941,1.34941,1.31367,1.33487
CSCO,1995-01-30,1.33487,1.34204,1.27842,1.28509
CSCO,1995-01-31,1.29226,1.33487,1.28509,1.31367
CSCO,1995-02-01,1.328,1.37768,1.328,1.34941
CSCO,1995-02-02,1.34941,1.40597,1.34941,1.3989
CSCO,1995-02-03,1.42041,1.44868,1.3989,1.40597
CSCO,1995-02-06,1.40597,1.46272,1.40597,1.44868
CSCO,1995-02-07,1.44868,1.45605,1.41313,1.45605
CSCO,1995-02-08,1.45605,1.46272,1.42747,1.44112
CSCO,1995-02-09,1.44868,1.49817,1.42747,1.43445
CSCO,1995-02-10,1.44868,1.45605,1.37768,1.38456
CSCO,1995-02-13,1.37052,1.39183,1.34941,1.34941
CSCO,1995-02-14,1.34941,1.3989,1.34941,1.36364
CSCO,1995-02-15,1.37768,1.39183,1.34941,1.36364
CSCO,1995-02-16,1.36364,1.37768,1.34204,1.34941
CSCO,1995-02-17,1.34941,1.34941,1.32073,1.33487
CSCO,1995-02-21,1.31367,1.328,1.29226,1.30659
CSCO,1995-02-22,1.29953,1.34941,1.29226,1.34204
CSCO,1995-02-23,1.34941,1.36364,1.33487,1.35628
CSCO,1995-02-24,1.34204,1.34941,1.31367,1.328
CSCO,1995-02-27,1.31367,1.34941,1.28509,1.30659
CSCO,1995-02-28,1.33487,1.34204,1.30659,1.33487
CSCO,1995-03-01,1.32073,1.33487,1.29953,1.29953
CSCO,1995-03-02,1.29953,1.34204,1.29953,1.33487
CSCO,1995-03-03,1.33487,1.37052,1.328,1.35628
CSCO,1995-03-06,1.34941,1.36364,1.328,1.34941
CSCO,1995-03-07,1.35628,1.37052,1.33487,1.35628
CSCO,1995-03-08,1.35628,1.40597,1.35628,1.38456
CSCO,1995-03-09,1.37768,1.3989,1.34941,1.36364
CSCO,1995-03-10,1.36364,1.38456,1.36364,1.37052
CSCO,1995-03-13,1.37052,1.37768,1.34204,1.34204
CSCO,1995-03-14,1.35628,1.37768,1.34941,1.35628
CSCO,1995-03-15,1.34941,1.38456,1.34204,1.37768
CSCO,1995-03-16,1.38456,1.40597,1.37768,1.39183
CSCO,1995-03-17,1.40597,1.40597,1.37052,1.37768
CSCO,1995-03-20,1.37768,1.37768,1.35628,1.37052
CSCO,1995-03-21,1.37052,1.3989,1.34941,1.36364
CSCO,1995-03-22,1.35628,1.36364,1.33487,1.34941
CSCO,1995-03-23,1.34941,1.37768,1.34204,1.37052
CSCO,1995-03-24,1.38456,1.45605,1.37768,1.43445
CSCO,1995-03-27,1.44868,1.50544,1.43445,1.49817
CSCO,1995-03-28,1.50544,1.54796,1.49817,1.54079
CSCO,1995-03-29,1.54796,1.57654,1.44868,1.4699
CSCO,1995-03-30,1.4699,1.47706,1.38456,1.44868
CSCO,1995-03-31,1.42747,1.50544,1.3989,1.50544
CSCO,1995-04-03,1.4913,1.56917,1.4913,1.5625
CSCO,1995-04-04,1.55522,1.57654,1.51271,1.52685
CSCO,1995-04-05,1.52685,1.54796,1.50544,1.54079
CSCO,1995-04-06,1.53392,1.54079,1.51271,1.54079
CSCO,1995-04-07,1.54079,1.56917,1.51959,1.54796
CSCO,1995-04-10,1.54796,1.55522,1.52685,1.53392
CSCO,1995-04-11,1.54079,1.57654,1.54079,1.57654
CSCO,1995-04-12,1.57654,1.5836,1.54796,1.5836
CSCO,1995-04-13,1.57654,1.60491,1.57654,1.57654
CSCO,1995-04-17,1.59097,1.62622,1.59097,1.59745
CSCO,1995-04-18,1.60491,1.60491,1.54079,1.55522
CSCO,1995-04-19,1.50544,1.53392,1.45605,1.52685
CSCO,1995-04-20,1.52685,1.57654,1.49817,1.54079
CSCO,1995-04-21,1.54796,1.5625,1.52685,1.54079
CSCO,1995-04-24,1.52685,1.54079,1.50544,1.52685
CSCO,1995-04-25,1.52685,1.5836,1.52685,1.57654
CSCO,1995-04-26,1.57654,1.61895,1.57654,1.60491
CSCO,1995-04-27,1.60491,1.60491,1.55522,1.55522
CSCO,1995-04-28,1.55522,1.5836,1.51959,1.57654
CSCO,1995-05-01,1.56917,1.57654,1.54796,1.55522
CSCO,1995-05-02,1.55522,1.62622,1.54079,1.61895
CSCO,1995-05-03,1.63329,1.73267,1.62622,1.71863
CSCO,1995-05-04,1.73267,1.75408,1.66864,1.68298
CSCO,1995-05-05,1.69005,1.70429,1.63329,1.64046
CSCO,1995-05-08,1.64046,1.71145,1.63329,1.69722
CSCO,1995-05-09,1.69722,1.70429,1.6545,1.70429
CSCO,1995-05-10,1.71145,1.71863,1.66196,1.69722
CSCO,1995-05-11,1.69722,1.73267,1.68298,1.72569
CSCO,1995-05-12,1.73984,1.78245,1.70429,1.77508
CSCO,1995-05-15,1.76831,1.79679,1.76124,1.78245
CSCO,1995-05-16,1.78933,1.80347,1.76831,1.78933
CSCO,1995-05-17,1.78933,1.79679,1.77508,1.78933
CSCO,1995-05-18,1.78245,1.8178,1.73267,1.73267
CSCO,1995-05-19,1.71863,1.76124,1.70429,1.76124
CSCO,1995-05-22,1.76124,1.76831,1.73267,1.73267
CSCO,1995-05-23,1.7469,1.88899,1.73984,1.88212
CSCO,1995-05-24,1.89577,1.89577,1.83224,1.84598
CSCO,1995-05-25,1.84598,1.84598,1.8178,1.84598
CSCO,1995-05-26,1.81083,1.83224,1.80347,1.81083
CSCO,1995-05-30,1.81083,1.8178,1.71145,1.72569
CSCO,1995-05-31,1.72569,1.73267,1.66864,1.72569
CSCO,1995-06-01,1.73267,1.80347,1.72569,1.77508
CSCO,1995-06-02,1.76124,1.8178,1.7469,1.78245
CSCO,1995-06-05,1.80347,1.8395,1.79679,1.80347
CSCO,1995-06-06,1.79679,1.82497,1.76831,1.76831
CSCO,1995-06-07,1.76124,1.77508,1.73984,1.75408
CSCO,1995-06-08,1.75408,1.81083,1.7469,1.78933
CSCO,1995-06-09,1.78245,1.83224,1.78245,1.80347
CSCO,1995-06-12,1.8178,1.84598,1.8178,1.83224
CSCO,1995-06-13,1.83224,1.89577,1.83224,1.89577
CSCO,1995-06-14,1.88212,1.91049,1.86082,1.88899
CSCO,1995-06-15,1.89577,1.93151,1.88212,1.91049
CSCO,1995-06-16,1.91708,1.93151,1.90293,1.93151
CSCO,1995-06-19,1.92464,1.97423,1.92464,1.9598
CSCO,1995-06-20,1.9598,1.98149,1.93151,1.98149
CSCO,1995-06-21,1.97423,1.98807,1.93151,1.93151
CSCO,1995-06-22,1.9598,2.00977,1.95322,1.99553
CSCO,1995-06-23,1.98807,2.04512,1.97423,2.04512
CSCO,1995-06-26,2.03786,2.0737,1.99553,2.00977
CSCO,1995-06-27,2.00251,2.0522,1.98149,1.98149
CSCO,1995-06-28,1.97423,1.98807,1.93151,1.94546
CSCO,1995-06-29,1.9598,2.02382,1.95322,2.01675
CSCO,1995-06-30,2.01675,2.03079,1.98807,1.99553
CSCO,1995-07-03,1.99553,1.99553,1.97423,1.98807
CSCO,1995-07-05,1.99553,2.05936,1.97423,2.0522
CSCO,1995-07-06,2.06653,2.10925,2.05936,2.10189
CSCO,1995-07-07,2.10925,2.18721,2.10189,2.18034
CSCO,1995-07-10,2.18721,2.18721,2.13006,2.16581
CSCO,1995-07-11,2.15166,2.15894,2.10925,2.12329
CSCO,1995-07-12,2.13772,2.17298,2.11602,2.17298
CSCO,1995-07-13,2.17298,2.26518,2.17298,2.25134
CSCO,1995-07-14,2.21549,2.30103,2.20843,2.28659
CSCO,1995-07-17,2.28659,2.30103,2.25821,2.27265
CSCO,1995-07-18,2.27265,2.27265,2.18721,2.19419
CSCO,1995-07-19,2.12329,2.18034,1.88212,2.04512
CSCO,1995-07-20,2.0522,2.0737,2.00977,2.02382
CSCO,1995-07-21,2.00977,2.13772,2.00251,2.10189
CSCO,1995-07-24,2.10189,2.18721,2.0737,2.18034
CSCO,1995-07-25,2.20145,2.26518,2.20145,2.2369
CSCO,1995-07-26,2.2369,2.28659,2.2369,2.27952
CSCO,1995-07-27,2.29357,2.31487,2.28659,2.31487
CSCO,1995-07-28,2.31487,2.31487,2.20145,2.20843
CSCO,1995-07-31,2.23003,2.2369,2.15894,2.20145
CSCO,1995-08-01,2.20843,2.20843,2.11602,2.15894
CSCO,1995-08-02,2.17298,2.23003,2.08823,2.10189
CSCO,1995-08-03,2.04512,2.08048,2.02382,2.05936
CSCO,1995-08-04,2.08048,2.17298,2.08048,2.13772
CSCO,1995-08-07,2.15166,2.20145,2.1446,2.19419
CSCO,1995-08-08,2.20145,2.21549,2.18034,2.19419
CSCO,1995-08-09,2.21549,2.26518,2.21549,2.25134
CSCO,1995-08-10,2.25134,2.3078,2.25134,2.30103
CSCO,1995-08-11,2.31487,2.36446,2.29357,2.3078
CSCO,1995-08-14,2.31487,2.35062,2.30103,2.32223
CSCO,1995-08-15,2.32901,2.35062,2.3078,2.31487
CSCO,1995-08-16,2.32901,2.46422,2.32901,2.44998
CSCO,1995-08-17,2.44998,2.46422,2.37889,2.40021
CSCO,1995-08-18,2.50675,2.62036,2.48563,2.60612
CSCO,1995-08-21,2.60612,2.61348,2.49251,2.49251
CSCO,1995-08-22,2.50675,2.61348,2.46422,2.60612
CSCO,1995-08-23,2.60612,2.64156,2.59925,2.61348
CSCO,1995-08-24,2.61348,2.6347,2.55643,2.62036
CSCO,1995-08-25,2.62036,2.6347,2.52108,2.52796
CSCO,1995-08-28,2.53482,2.53482,2.42878,2.47129
CSCO,1995-08-29,2.45686,2.47807,2.35062,2.47807
CSCO,1995-08-30,2.49251,2.5637,2.48563,2.53482
CSCO,1995-08-31,2.54906,2.62036,2.53482,2.59169
CSCO,1995-09-01,2.57774,2.62036,2.57067,2.57774
CSCO,1995-09-05,2.58511,2.68447,2.57774,2.68447
CSCO,1995-09-06,2.70559,2.76961,2.69881,2.74104
CSCO,1995-09-07,2.75557,2.78355,2.74104,2.76961
CSCO,1995-09-08,2.78355,2.79093,2.71286,2.77669
CSCO,1995-09-11,2.78355,2.85455,2.76961,2.83344
CSCO,1995-09-12,2.84778,2.85455,2.78355,2.81233
CSCO,1995-09-13,2.80497,2.84778,2.77669,2.8192
CSCO,1995-09-14,2.83344,2.86172,2.79093,2.84778
CSCO,1995-09-15,2.83344,2.84778,2.73397,2.73397
CSCO,1995-09-18,2.73397,2.73397,2.67024,2.69881
CSCO,1995-09-19,2.70559,2.84778,2.69105,2.84778
CSCO,1995-09-20,2.88343,2.91131,2.83344,2.84778
CSCO,1995-09-21,2.83344,2.84778,2.76215,2.78355
CSCO,1995-09-22,2.75557,2.81233,2.7268,2.80497
CSCO,1995-09-25,2.81233,2.83344,2.71983,2.76215
CSCO,1995-09-26,2.76961,2.8192,2.73397,2.7483
CSCO,1995-09-27,2.71286,2.71983,2.54906,2.68447
CSCO,1995-09-28,2.70559,2.7977,2.68447,2.7977
CSCO,1995-09-29,2.80497,2.8192,2.69105,2.71983
CSCO,1995-10-02,2.71983,2.76961,2.60612,2.60612
CSCO,1995-10-03,2.60612,2.69105,2.59169,2.68447
CSCO,1995-10-04,2.6561,2.67024,2.60612,2.62733
CSCO,1995-10-05,2.62733,2.75557,2.60612,2.75557
CSCO,1995-10-06,2.76961,2.81233,2.6347,2.64874
CSCO,1995-10-09,2.60612,2.60612,2.49251,2.54238
CSCO,1995-10-10,2.45686,2.59925,2.40757,2.5637
CSCO,1995-10-11,2.62036,2.69881,2.57067,2.69105
CSCO,1995-10-12,2.70559,2.80497,2.69881,2.80497
CSCO,1995-10-13,2.84042,2.84778,2.76961,2.78355
CSCO,1995-10-16,2.76215,2.77669,2.7268,2.73397
CSCO,1995-10-17,2.75557,2.89727,2.74104,2.89001
CSCO,1995-10-18,2.93272,3.03906,2.91878,2.98947
CSCO,1995-10-19,2.96817,3.0535,2.92584,3.04662
CSCO,1995-10-20,3.03906,3.09651,2.99694,3.01098
CSCO,1995-10-23,2.97573,3.01098,2.95442,2.97573
CSCO,1995-10-24,2.99694,3.03906,2.961,2.97573
CSCO,1995-10-25,2.94706,2.97573,2.91131,2.93272
CSCO,1995-10-26,2.93988,3.01098,2.86889,2.94706
CSCO,1995-10-27,2.93988,3.01824,2.93272,3.01098
CSCO,1995-10-30,3.03906,3.15287,3.02512,3.1457
CSCO,1995-10-31,3.20266,3.20992,3.06057,3.06057
CSCO,1995-11-01,3.0535,3.17437,3.02512,3.16741
CSCO,1995-11-02,3.18125,3.20992,3.11026,3.20266
CSCO,1995-11-03,3.2168,3.33041,3.20266,3.32354
CSCO,1995-11-06,3.30213,3.38019,3.27375,3.30213
CSCO,1995-11-07,3.28063,3.30213,3.15287,3.28789
CSCO,1995-11-08,3.31618,3.35162,3.26688,3.31618
CSCO,1995-11-09,3.35162,3.42998,3.34465,3.41574
CSCO,1995-11-10,3.35162,3.52936,3.35162,3.46543
CSCO,1995-11-13,3.45129,3.47967,3.36605,3.36605
CSCO,1995-11-14,3.34465,3.34465,3.18832,3.19569
CSCO,1995-11-15,3.2168,3.2381,3.06057,3.15287
CSCO,1995-11-16,3.1457,3.27375,3.13883,3.2168
CSCO,1995-11-17,3.2168,3.25225,3.1457,3.15287
CSCO,1995-11-20,3.17437,3.25225,3.08197,3.1245
CSCO,1995-11-21,3.1245,3.18832,2.97573,3.11026
CSCO,1995-11-22,3.13166,3.17437,2.98947,2.98947
CSCO,1995-11-24,2.99694,3.11026,2.98241,3.11026
CSCO,1995-11-27,3.13883,3.20266,3.07491,3.07491
CSCO,1995-11-28,3.08197,3.31618,3.07491,3.31618
CSCO,1995-11-29,3.33041,3.40848,3.30213,3.36605
CSCO,1995-11-30,3.35889,3.36605,3.28063,3.31618
CSCO,1995-12-01,3.38019,3.38019,3.19569,3.2381
CSCO,1995-12-04,3.24508,3.38019,3.2168,3.36605
CSCO,1995-12-05,3.36605,3.38019,3.18125,3.2381
CSCO,1995-12-06,3.25951,3.30213,3.07491,3.1457
CSCO,1995-12-07,3.16741,3.16741,3.02512,3.13166
CSCO,1995-12-08,3.13883,3.18832,3.07491,3.15287
CSCO,1995-12-11,3.16741,3.18832,3.1245,3.15287
CSCO,1995-12-12,3.16741,3.18832,3.06057,3.06057
CSCO,1995-12-13,3.07491,3.11026,3.01824,3.03906
CSCO,1995-12-14,3.03906,3.06057,2.86172,2.87587
CSCO,1995-12-15,2.88343,2.961,2.80497,2.91878
CSCO,1995-12-18,2.91131,2.91131,2.74104,2.7977
CSCO,1995-12-19,2.83344,3.11026,2.81233,3.08875
CSCO,1995-12-20,3.13883,3.1457,2.91131,2.91878
CSCO,1995-12-21,2.96817,2.98947,2.91878,2.97573
CSCO,1995-12-22,2.96817,3.02512,2.93272,3.02512
CSCO,1995-12-26,3.02512,3.09651,2.961,3.0535
CSCO,1995-12-27,3.0535,3.08875,3.01098,3.02512
CSCO,1995-12-28,2.98947,3.00381,2.95442,2.97573
CSCO,1995-12-29,2.96817,2.98947,2.93272,2.94706
CSCO,1996-01-02,2.93988,3.02512,2.89001,3.01098
CSCO,1996-01-03,2.98241,3.00381,2.84778,2.89727
CSCO,1996-01-04,2.89727,2.89727,2.68447,2.78355
CSCO,1996-01-05,2.73397,2.85455,2.69881,2.8192
CSCO,1996-01-08,2.82638,2.83344,2.78355,2.79093
CSCO,1996-01-09,2.78355,2.78355,2.57067,2.57774
CSCO,1996-01-10,2.52796,2.71983,2.52108,2.6347
CSCO,1996-01-11,2.71983,2.79093,2.70559,2.78355
CSCO,1996-01-12,2.82638,2.86172,2.70559,2.78355
CSCO,1996-01-15,2.79093,2.7977,2.57067,2.6561
CSCO,1996-01-16,2.68447,2.71983,2.5637,2.70559
CSCO,1996-01-17,2.66278,2.84042,2.6347,2.75557
CSCO,1996-01-18,2.7977,2.84042,2.75557,2.7977
CSCO,1996-01-19,2.81233,2.99694,2.77669,2.98947
CSCO,1996-01-22,2.98947,3.08875,2.93988,3.06783
CSCO,1996-01-23,3.0535,3.10328,3.03906,3.07491
CSCO,1996-01-24,3.07491,3.18832,3.04662,3.18832
CSCO,1996-01-25,3.23134,3.25951,3.11026,3.1245
CSCO,1996-01-26,3.11026,3.20266,3.06783,3.20266
CSCO,1996-01-29,3.20992,3.2381,3.17437,3.20266
CSCO,1996-01-30,3.22396,3.26688,3.20266,3.24508
CSCO,1996-01-31,3.25225,3.32354,3.20992,3.28063
CSCO,1996-02-01,3.28063,3.38707,3.27375,3.38019
CSCO,1996-02-02,3.38707,3.39453,3.32354,3.33041
CSCO,1996-02-05,3.33748,3.46543,3.33041,3.46543
CSCO,1996-02-06,3.47269,3.52936,3.45129,3.52936
CSCO,1996-02-07,3.52936,3.5434,3.45129,3.50108
CSCO,1996-02-08,3.51532,3.55773,3.46543,3.50804
CSCO,1996-02-09,3.59318,3.69972,3.55057,3.60016
CSCO,1996-02-12,3.62176,3.65701,3.5434,3.55057
CSCO,1996-02-13,3.49371,3.57914,3.46543,3.55773
CSCO,1996-02-14,3.56481,3.57197,3.41574,3.49371
CSCO,1996-02-15,3.47967,3.55057,3.46543,3.50804
CSCO,1996-02-16,3.50804,3.55773,3.47967,3.50804
CSCO,1996-02-20,3.44442,3.62854,3.44442,3.60016
CSCO,1996-02-21,3.67851,3.73527,3.57914,3.72104
CSCO,1996-02-22,3.7989,3.93432,3.7284,3.89877
CSCO,1996-02-23,3.97674,4.02662,3.80626,3.9131
CSCO,1996-02-26,3.89877,3.98361,3.82748,3.94835
CSCO,1996-02-27,3.97674,3.98361,3.8208,3.84889
CSCO,1996-02-28,3.89877,3.94835,3.74981,3.77072
CSCO,1996-02-29,3.72104,3.82748,3.64297,3.74981
CSCO,1996-03-01,3.70709,3.73527,3.32354,3.59318
CSCO,1996-03-04,3.62854,3.64297,3.40141,3.47967
CSCO,1996-03-05,3.46543,3.70709,3.45129,3.70709
CSCO,1996-03-06,3.73527,3.77072,3.62176,3.62854
CSCO,1996-03-07,3.64297,3.64984,3.50108,3.59318
CSCO,1996-03-08,3.39453,3.55057,3.30213,3.47269
CSCO,1996-03-11,3.52248,3.62854,3.47967,3.62176
CSCO,1996-03-12,3.57914,3.64297,3.47967,3.57914
CSCO,1996-03-13,3.64297,3.70709,3.59318,3.64297
CSCO,1996-03-14,3.65701,3.74981,3.60016,3.62176
CSCO,1996-03-15,3.64297,3.75639,3.60772,3.74981
CSCO,1996-03-18,3.83465,3.85566,3.77789,3.83465
CSCO,1996-03-19,3.88414,3.88414,3.70709,3.82748
CSCO,1996-03-20,3.80626,3.8208,3.50108,3.62854
CSCO,1996-03-21,3.61459,3.62854,3.49371,3.52936
CSCO,1996-03-22,3.57197,3.60772,3.46543,3.52936
CSCO,1996-03-25,3.57914,3.62176,3.38019,3.41574
CSCO,1996-03-26,3.34465,3.39453,3.19569,3.38707
CSCO,1996-03-27,3.45129,3.55773,3.40141,3.5434
CSCO,1996-03-28,3.52248,3.67851,3.49371,3.64297
CSCO,1996-03-29,3.64984,3.7284,3.64984,3.65701
CSCO,1996-04-01,3.67851,3.75639,3.67125,3.7284
CSCO,1996-04-02,3.77072,3.7989,3.74981,3.77789
CSCO,1996-04-03,3.77072,3.86303,3.69972,3.85566
CSCO,1996-04-04,3.83465,3.9131,3.7989,3.82748
CSCO,1996-04-08,3.62176,3.77072,3.60016,3.65701
CSCO,1996-04-09,3.72104,3.72104,3.57197,3.60772
CSCO,1996-04-10,3.59318,3.75639,3.59318,3.64984
CSCO,1996-04-11,3.60772,3.75639,3.52248,3.75639
CSCO,1996-04-12,3.72104,3.74215,3.59318,3.60772
CSCO,1996-04-15,3.57914,3.60772,3.45129,3.49371
CSCO,1996-04-16,3.50804,3.69972,3.49371,3.64297
CSCO,1996-04-17,3.60772,3.65701,3.57197,3.62176
CSCO,1996-04-18,3.62854,3.72104,3.61459,3.64297
CSCO,1996-04-19,3.64984,3.78476,3.60772,3.77072
CSCO,1996-04-22,3.74981,3.82748,3.67125,3.69972
CSCO,1996-04-23,3.72104,3.86303,3.69972,3.83465
CSCO,1996-04-24,3.88414,4.07621,3.83465,4.06177
CSCO,1996-04-25,4.08289,4.09054,3.98361,4.04047
CSCO,1996-04-26,4.03379,4.14033,4.01208,4.13277
CSCO,1996-04-29,4.11176,4.1258,4.07621,4.1044
CSCO,1996-04-30,4.08289,4.11176,4.05481,4.09054
CSCO,1996-05-01,4.09054,4.14033,4.06177,4.1258
CSCO,1996-05-02,4.1258,4.1258,3.94835,3.96249
CSCO,1996-05-03,4.02662,4.11176,3.95543,3.99794
CSCO,1996-05-06,4.05481,4.06177,3.95543,4.05481
CSCO,1996-05-07,4.08289,4.14033,4.03379,4.1258
CSCO,1996-05-08,4.1044,4.16164,3.98361,4.16164
CSCO,1996-05-09,4.2183,4.26769,4.1258,4.16164
CSCO,1996-05-10,4.31748,4.35322,4.26111,4.33898
CSCO,1996-05-13,4.33898,4.3815,4.2892,4.33171
CSCO,1996-05-14,4.36726,4.43816,4.3105,4.43119
CSCO,1996-05-15,4.40988,4.50964,4.36049,4.36726
CSCO,1996-05-16,4.35322,4.43119,4.30324,4.40988
CSCO,1996-05-17,4.45986,4.46663,4.38876,4.41714
CSCO,1996-05-20,4.45986,4.45986,4.40988,4.43816
CSCO,1996-05-21,4.43816,4.44572,4.33898,4.35322
CSCO,1996-05-22,4.33171,4.40988,4.3105,4.39554
CSCO,1996-05-23,4.43119,4.53066,4.39554,4.51642
CSCO,1996-05-24,4.55904,4.56621,4.49512,4.49512
CSCO,1996-05-28,4.51642,4.53773,4.40271,4.40988
CSCO,1996-05-29,4.41714,4.43119,4.2892,4.3105
CSCO,1996-05-30,4.3105,4.35322,4.28222,4.2892
CSCO,1996-05-31,4.3105,4.36049,4.2892,4.31748
CSCO,1996-06-03,4.31748,4.40988,4.28222,4.39554
CSCO,1996-06-04,4.39554,4.41714,4.36049,4.39554
CSCO,1996-06-05,4.40988,4.50964,4.33898,4.50964
CSCO,1996-06-06,4.53773,4.54489,4.38876,4.38876
CSCO,1996-06-07,4.28222,4.41714,4.26111,4.40988
CSCO,1996-06-10,4.41714,4.44572,4.39554,4.41714
CSCO,1996-06-11,4.41714,4.49512,4.39554,4.49512
CSCO,1996-06-12,4.50964,4.54489,4.46663,4.48804
CSCO,1996-06-13,4.50964,4.51642,4.39554,4.40988
CSCO,1996-06-14,4.39554,4.40988,4.31748,4.36049
CSCO,1996-06-17,4.36726,4.3815,4.2892,4.2892
CSCO,1996-06-18,4.30324,4.33898,4.13277,4.17529
CSCO,1996-06-19,4.18992,4.26111,4.14033,4.21113
CSCO,1996-06-20,4.23961,4.23961,3.92695,4.13277
CSCO,1996-06-21,4.18992,4.33898,4.11176,4.33171
CSCO,1996-06-24,4.33171,4.35322,4.25355,4.26111
CSCO,1996-06-25,4.26769,4.31748,4.2183,4.2892
CSCO,1996-06-26,4.30324,4.31748,4.1258,4.21113
CSCO,1996-06-27,4.2183,4.36049,4.18992,4.33171
CSCO,1996-06-28,4.36049,4.50964,4.35322,4.46663
CSCO,1996-07-01,4.48088,4.66538,4.46663,4.60902
CSCO,1996-07-02,4.64417,4.66538,4.57328,4.63739
CSCO,1996-07-03,4.64417,4.64417,4.51642,4.53066
CSCO,1996-07-05,4.48088,4.49512,4.3815,4.41714
CSCO,1996-07-08,4.43816,4.50964,4.41714,4.48804
CSCO,1996-07-09,4.59448,4.62287,4.50964,4.53773
CSCO,1996-07-10,4.53773,4.60902,4.45986,4.56621
CSCO,1996-07-11,4.49512,4.53773,4.14033,4.31748
CSCO,1996-07-12,4.39554,4.40988,4.15398,4.36726
CSCO,1996-07-15,4.31748,4.36049,3.98361,4.09054
CSCO,1996-07-16,4.06177,4.13277,3.67125,4.08289
CSCO,1996-07-17,4.2183,4.28222,4.1044,4.2183
CSCO,1996-07-18,4.23244,4.3105,4.14033,4.25355
CSCO,1996-07-19,4.21113,4.25355,4.02662,4.08289
CSCO,1996-07-22,4.07621,4.07621,3.92695,3.99794
CSCO,1996-07-23,4.03379,4.03379,3.68559,3.72104
CSCO,1996-07-24,3.5434,3.94835,3.52936,3.87727
CSCO,1996-07-25,3.96249,4.01208,3.86303,3.89877
CSCO,1996-07-26,3.95543,4.07621,3.93432,4.05481
CSCO,1996-07-29,4.06177,4.16164,3.93432,3.94835
CSCO,1996-07-30,4.02662,4.04047,3.94835,4.03379
CSCO,1996-07-31,4.06177,4.11176,3.97674,4.08289
CSCO,1996-08-01,4.1258,4.30324,4.1044,4.23961
CSCO,1996-08-02,4.33171,4.45986,4.28222,4.40988
CSCO,1996-08-05,4.45986,4.49512,4.36049,4.3815
CSCO,1996-08-06,4.33898,4.51642,4.30324,4.51642
CSCO,1996-08-07,4.56621,4.57328,4.44572,4.53066
CSCO,1996-08-08,4.51642,4.63739,4.44572,4.62287
CSCO,1996-08-09,4.57328,4.6866,4.53773,4.60902
CSCO,1996-08-12,4.59448,4.66538,4.56621,4.61589
CSCO,1996-08-13,4.57328,4.59448,4.43119,4.48804
CSCO,1996-08-14,4.49512,4.51642,4.43119,4.46663
CSCO,1996-08-15,4.48804,4.61589,4.48088,4.55904
CSCO,1996-08-16,4.54489,4.67972,4.39554,4.41714
CSCO,1996-08-19,4.44572,4.49512,4.38876,4.41714
CSCO,1996-08-20,4.44572,4.44572,4.31748,4.33898
CSCO,1996-08-21,4.3105,4.44572,4.28222,4.43816
CSCO,1996-08-22,4.48804,4.56621,4.43119,4.54489
CSCO,1996-08-23,4.54489,4.60902,4.44572,4.48804
CSCO,1996-08-26,4.48088,4.48088,4.33171,4.35322
CSCO,1996-08-27,4.3815,4.43119,4.2892,4.33898
CSCO,1996-08-28,4.36049,4.41714,4.26769,4.30324
CSCO,1996-08-29,4.26769,4.35322,4.23244,4.26111
CSCO,1996-08-30,4.26769,4.28222,4.13277,4.16164
CSCO,1996-09-03,4.1044,4.26111,4.02662,4.23961
CSCO,1996-09-04,4.26769,4.3105,4.25355,4.2892
CSCO,1996-09-05,4.25355,4.28222,4.08289,4.09054
CSCO,1996-09-06,4.15398,4.28222,4.09054,4.21113
CSCO,1996-09-09,4.23244,4.3105,4.2183,4.2892
CSCO,1996-09-10,4.28222,4.36049,4.18992,4.2892
CSCO,1996-09-11,4.2183,4.3105,4.18992,4.2892
CSCO,1996-09-12,4.33171,4.50964,4.26769,4.43119
CSCO,1996-09-13,4.53773,4.66538,4.50964,4.65871
CSCO,1996-09-16,4.65871,4.79324,4.64417,4.71507
CSCO,1996-09-17,4.8006,4.81464,4.65871,4.70849
CSCO,1996-09-18,4.69396,4.82171,4.65871,4.72234
CSCO,1996-09-19,4.70849,4.79324,4.6866,4.73647
CSCO,1996-09-20,4.74355,4.82171,4.71507,4.79324
CSCO,1996-09-23,4.77212,4.79324,4.71507,4.78636
CSCO,1996-09-24,4.74355,4.81464,4.69396,4.77212
CSCO,1996-09-25,4.8713,5.01359,4.86462,4.9852
CSCO,1996-09-26,4.99886,5.12711,4.92109,4.99886
CSCO,1996-09-27,5.01359,5.04207,4.94259,4.97107
CSCO,1996-09-30,4.97107,5.02783,4.89261,4.89978
CSCO,1996-10-01,4.88574,4.94259,4.76515,4.89978
CSCO,1996-10-02,4.92805,5.09136,4.89261,5.04207
CSCO,1996-10-03,5.04207,5.16982,5.04207,5.09862
CSCO,1996-10-04,5.14841,5.28382,5.14143,5.28382
CSCO,1996-10-07,5.23375,5.27626,5.17688,5.20517
CSCO,1996-10-08,5.26929,5.27626,5.04894,5.07044
CSCO,1996-10-09,5.12711,5.14841,5.04894,5.07702
CSCO,1996-10-10,5.07044,5.20517,5.07044,5.12711
CSCO,1996-10-11,5.17688,5.20517,5.11306,5.19102
CSCO,1996-10-14,5.22667,5.22667,5.14143,5.14841
CSCO,1996-10-15,5.22667,5.24788,5.14841,5.198
CSCO,1996-10-16,5.19102,5.198,5.12711,5.15558
CSCO,1996-10-17,5.19102,5.20517,5.04894,5.05581
CSCO,1996-10-18,5.07702,5.07702,4.97107,4.99886
CSCO,1996-10-21,4.99886,4.99886,4.63739,4.78636
CSCO,1996-10-22,4.78636,4.85009,4.71507,4.83605
CSCO,1996-10-23,4.8006,4.97107,4.72234,4.9637
CSCO,1996-10-24,4.99218,5.01359,4.72234,4.73647
CSCO,1996-10-25,4.76515,4.78636,4.66538,4.67275
CSCO,1996-10-28,4.71507,4.72234,4.55177,4.56621
CSCO,1996-10-29,4.63739,4.65871,4.53066,4.54489
CSCO,1996-10-30,4.58752,4.61589,4.53066,4.58752
CSCO,1996-10-31,4.59448,4.88574,4.59448,4.88574
CSCO,1996-11-01,4.92805,4.94259,4.67275,4.75052
CSCO,1996-11-04,4.75052,4.81464,4.69396,4.78636
CSCO,1996-11-05,4.83605,4.99218,4.78636,4.8713
CSCO,1996-11-06,4.81464,4.92805,4.75052,4.83605
CSCO,1996-11-07,4.85009,5.12711,4.84311,5.09136
CSCO,1996-11-08,5.10569,5.11993,4.97107,5.10569
CSCO,1996-11-11,5.09862,5.25515,5.09862,5.24788
CSCO,1996-11-12,5.27626,5.28382,5.10569,5.12711
CSCO,1996-11-13,5.14143,5.21951,5.07702,5.21951
CSCO,1996-11-14,5.198,5.24788,5.12711,5.14841
CSCO,1996-11-15,5.19102,5.21951,4.99886,5.10569
CSCO,1996-11-18,5.09862,5.10569,4.94259,4.99886
CSCO,1996-11-19,4.99886,5.14841,4.97784,5.12711
CSCO,1996-11-20,5.14841,5.24788,5.07702,5.24788
CSCO,1996-11-21,5.25515,5.26929,5.16982,5.20517
CSCO,1996-11-22,5.21951,5.39684,5.198,5.33331
CSCO,1996-11-25,5.35472,5.35472,5.23375,5.31878
CSCO,1996-11-26,5.32575,5.35472,5.15558,5.30454
CSCO,1996-11-27,5.31878,5.40401,5.22667,5.36856
CSCO,1996-11-29,5.37592,5.3828,5.33331,5.35472
CSCO,1996-12-02,5.36856,5.43249,5.27626,5.41118
CSCO,1996-12-03,5.42542,5.43249,5.14841,5.16982
CSCO,1996-12-04,5.198,5.198,4.97107,4.99218
CSCO,1996-12-05,4.99886,5.15558,4.99218,5.07702
CSCO,1996-12-06,4.89261,5.24788,4.89261,5.12711
CSCO,1996-12-09,5.15558,5.35472,5.14841,5.34706
CSCO,1996-12-10,5.41118,5.42542,5.29747,5.31878
CSCO,1996-12-11,5.198,5.3828,5.15558,5.36856
CSCO,1996-12-12,5.43249,5.4538,5.14841,5.19102
CSCO,1996-12-13,5.12711,5.22667,5.04894,5.10569
CSCO,1996-12-16,5.15558,5.198,4.97107,4.99886
CSCO,1996-12-17,4.97107,5.04894,4.92109,4.94927
CSCO,1996-12-18,4.99886,5.11993,4.99218,5.04894
CSCO,1996-12-19,5.12711,5.17688,5.05581,5.12711
CSCO,1996-12-20,5.22667,5.22667,5.09136,5.12711
CSCO,1996-12-23,5.14143,5.14841,5.05581,5.07702
CSCO,1996-12-24,5.09136,5.12711,5.01359,5.12711
CSCO,1996-12-26,5.16982,5.26929,5.15558,5.25515
CSCO,1996-12-27,5.26929,5.28382,5.17688,5.17688
CSCO,1996-12-30,5.20517,5.24788,5.11993,5.11993
CSCO,1996-12-31,5.12711,5.14143,5.01359,5.02056
CSCO,1997-01-02,5.02056,5.04207,4.91431,4.9637
CSCO,1997-01-03,5.01359,5.19102,4.99886,5.17688
CSCO,1997-01-06,5.21951,5.34706,5.20517,5.32575
CSCO,1997-01-07,5.31878,5.3828,5.25515,5.3828
CSCO,1997-01-08,5.42542,5.42542,5.22667,5.22667
CSCO,1997-01-09,5.28382,5.34706,5.21233,5.28382
CSCO,1997-01-10,5.22667,5.43249,5.22667,5.41118
CSCO,1997-01-13,5.42542,5.46804,5.36856,5.4538
CSCO,1997-01-14,5.50349,5.73081,5.48228,5.6881
CSCO,1997-01-15,5.67386,5.70921,5.55317,5.55317
CSCO,1997-01-16,5.58842,5.60286,5.49651,5.55317
CSCO,1997-01-17,5.55317,5.75212,5.5462,5.73081
CSCO,1997-01-20,5.75909,5.91531,5.73788,5.90118
CSCO,1997-01-21,5.88684,5.97924,5.83686,5.90805
CSCO,1997-01-22,5.91531,5.95794,5.80171,5.81565
CSCO,1997-01-23,5.8512,5.86544,5.65245,5.65962
CSCO,1997-01-24,5.58842,5.62407,5.35472,5.41118
CSCO,1997-01-27,5.4538,5.52469,5.34706,5.39684
CSCO,1997-01-28,5.50349,5.63841,5.36856,5.43249
CSCO,1997-01-29,5.4752,5.51036,5.16982,5.20517
CSCO,1997-01-30,5.28382,5.34009,5.19102,5.32575
CSCO,1997-01-31,5.35472,5.51036,5.35472,5.50349
CSCO,1997-02-03,5.57448,5.63841,5.33331,5.3828
CSCO,1997-02-04,5.31878,5.35472,5.11993,5.29747
CSCO,1997-02-05,5.16982,5.16982,4.74355,4.94927
CSCO,1997-02-06,5.02783,5.12711,4.97107,5.04207
CSCO,1997-02-07,5.12711,5.14143,4.81464,4.97784
CSCO,1997-02-10,4.8713,4.94259,4.57328,4.57328
CSCO,1997-02-11,4.69396,4.8006,4.63739,4.7791
CSCO,1997-02-12,4.81464,5.10569,4.8006,5.09862
CSCO,1997-02-13,5.14143,5.15558,4.92805,4.93553
CSCO,1997-02-14,4.92805,4.97107,4.88574,4.94259
CSCO,1997-02-18,4.97107,5.07702,4.94259,5.02783
CSCO,1997-02-19,5.04207,5.14841,5.02783,5.11993
CSCO,1997-02-20,5.09862,5.10569,4.94259,4.97107
CSCO,1997-02-21,4.94927,4.94927,4.56621,4.60902
CSCO,1997-02-24,4.43816,4.66538,4.3815,4.65871
CSCO,1997-02-25,4.76515,4.88574,4.39554,4.45986
CSCO,1997-02-26,4.53773,4.62287,4.45986,4.58752
CSCO,1997-02-27,4.55904,4.58752,4.33898,4.34585
CSCO,1997-02-28,4.36049,4.52359,4.25355,4.38876
CSCO,1997-03-03,4.33171,4.38876,4.25355,4.28222
CSCO,1997-03-04,4.33898,4.43816,4.31748,4.39554
CSCO,1997-03-05,4.48804,4.51642,4.43119,4.48804
CSCO,1997-03-06,4.53773,4.54489,4.2892,4.3105
CSCO,1997-03-07,4.33171,4.35322,4.01208,4.05481
CSCO,1997-03-10,3.87727,4.21113,3.80626,4.21113
CSCO,1997-03-11,4.18256,4.23961,4.05481,4.16164
CSCO,1997-03-12,4.11176,4.14033,3.96249,4.01208
CSCO,1997-03-13,4.01208,4.2183,3.97674,4.1044
CSCO,1997-03-14,4.09054,4.1044,3.93432,3.99078
CSCO,1997-03-17,4.02662,4.03379,3.77072,3.87727
CSCO,1997-03-18,3.93432,3.98361,3.85566,3.97674
CSCO,1997-03-19,3.7989,3.97674,3.69972,3.94835
CSCO,1997-03-20,3.97674,4.1044,3.71406,4.03379
CSCO,1997-03-21,4.11176,4.18992,3.83465,3.88414
CSCO,1997-03-24,3.83465,3.86303,3.62176,3.72104
CSCO,1997-03-25,3.80626,3.85566,3.7284,3.77789
CSCO,1997-03-26,3.90544,4.14033,3.85566,4.13277
CSCO,1997-03-27,4.18256,4.21113,3.94835,4.02662
CSCO,1997-03-31,3.97674,4.01208,3.7989,3.7989
CSCO,1997-04-01,3.67125,3.87727,3.65701,3.8208
CSCO,1997-04-02,3.85566,3.88414,3.70709,3.74981
CSCO,1997-04-03,3.7284,3.85566,3.72104,3.8208
CSCO,1997-04-04,3.7989,4.08289,3.78476,4.01208
CSCO,1997-04-07,4.20396,4.31748,4.15398,4.29607
CSCO,1997-04-08,4.31748,4.39554,4.20396,4.36726
CSCO,1997-04-09,4.41714,4.43816,4.26111,4.26769
CSCO,1997-04-10,4.25355,4.28222,4.1258,4.15398
CSCO,1997-04-11,4.02662,4.14033,4.01208,4.04047
CSCO,1997-04-14,4.06177,4.20396,3.96249,4.20396
CSCO,1997-04-15,4.20396,4.2183,3.88414,3.95543
CSCO,1997-04-16,3.84889,3.90544,3.72104,3.74981
CSCO,1997-04-17,3.82748,3.93432,3.74981,3.90544
CSCO,1997-04-18,4.00522,4.00522,3.75639,3.8208
CSCO,1997-04-21,3.80626,3.8208,3.69972,3.73527
CSCO,1997-04-22,3.72104,3.80626,3.57197,3.74981
CSCO,1997-04-23,3.75639,3.87727,3.7284,3.83465
CSCO,1997-04-24,3.86303,3.97674,3.80626,3.81344
CSCO,1997-04-25,3.77789,3.83465,3.65701,3.65701
CSCO,1997-04-28,3.70709,3.75639,3.62176,3.67125
CSCO,1997-04-29,3.7989,3.94835,3.74981,3.94835
CSCO,1997-04-30,3.92695,4.18992,3.9131,4.08289
CSCO,1997-05-01,4.1044,4.23961,4.06177,4.21113
CSCO,1997-05-02,4.38876,4.53773,4.3815,4.51642
CSCO,1997-05-05,4.69396,4.73647,4.49512,4.64417
CSCO,1997-05-06,4.65871,4.67275,4.41714,4.55904
CSCO,1997-05-07,4.46663,4.73647,4.43816,4.63739
CSCO,1997-05-08,4.64417,4.89261,4.64417,4.84311
CSCO,1997-05-09,4.89261,4.91431,4.71507,4.86462
CSCO,1997-05-12,4.8713,4.97784,4.86462,4.9637
CSCO,1997-05-13,4.94259,5.04894,4.91431,4.92109
CSCO,1997-05-14,4.92805,4.94259,4.78636,4.89261
CSCO,1997-05-15,4.86462,4.9637,4.81464,4.94927
CSCO,1997-05-16,4.8713,4.97107,4.85009,4.85009
CSCO,1997-05-19,4.86462,4.8713,4.74355,4.80777
CSCO,1997-05-20,4.79324,5.10569,4.77212,5.07702
CSCO,1997-05-21,5.14143,5.27626,5.09862,5.19102
CSCO,1997-05-22,5.19102,5.25515,5.09136,5.16982
CSCO,1997-05-23,5.27626,5.33331,5.20517,5.31878
CSCO,1997-05-27,5.26929,5.49651,5.25515,5.42542
CSCO,1997-05-28,5.43249,5.53206,5.37592,5.44663
CSCO,1997-05-29,5.42542,5.43249,5.25515,5.26929
CSCO,1997-05-30,5.01359,5.36856,4.92805,5.34706
CSCO,1997-06-02,5.39684,5.41118,5.23375,5.34706
CSCO,1997-06-03,5.19102,5.23375,5.07044,5.10569
CSCO,1997-06-04,5.09862,5.26929,5.02056,5.05581
CSCO,1997-06-05,5.07044,5.14143,5.07044,5.10569
CSCO,1997-06-06,5.07702,5.17688,5.02056,5.12711
CSCO,1997-06-09,5.15558,5.31878,5.14143,5.24788
CSCO,1997-06-10,5.198,5.28382,5.10569,5.12711
CSCO,1997-06-11,5.09862,5.17688,4.94927,5.02783
CSCO,1997-06-12,4.99218,5.09136,4.92805,5.03489
CSCO,1997-06-13,5.03489,5.28382,5.02783,5.26212
CSCO,1997-06-16,5.26929,5.37592,5.22667,5.33331
CSCO,1997-06-17,5.29747,5.43956,5.26929,5.42542
CSCO,1997-06-18,5.33331,5.39684,5.27626,5.28382
CSCO,1997-06-19,5.28382,5.46096,5.28382,5.44663
CSCO,1997-06-20,5.44663,5.51036,5.40401,5.4752
CSCO,1997-06-23,5.46804,5.60993,5.44663,5.51036
CSCO,1997-06-24,5.56044,5.60286,5.46096,5.57448
CSCO,1997-06-25,5.56044,5.65962,5.39684,5.42542
CSCO,1997-06-26,5.40401,5.4538,5.28382,5.33331
CSCO,1997-06-27,5.35472,5.43249,5.23375,5.24788
CSCO,1997-06-30,5.24071,5.3828,5.12711,5.29747
CSCO,1997-07-01,5.32575,5.4538,5.32575,5.38988
CSCO,1997-07-02,5.46096,5.57448,5.40401,5.5677
CSCO,1997-07-03,5.62407,5.68102,5.60993,5.64548
CSCO,1997-07-07,5.6881,5.85866,5.68102,5.83009
CSCO,1997-07-08,5.80171,5.93653,5.78737,5.89421
CSCO,1997-07-09,5.92975,6.09266,5.91531,6.02157
CSCO,1997-07-10,5.97924,6.04307,5.86544,6.02157
CSCO,1997-07-11,5.99348,6.00782,5.88684,5.95794
CSCO,1997-07-14,5.965,6.08569,5.95794,6.04307
CSCO,1997-07-15,6.08569,6.19243,6.08569,6.14981
CSCO,1997-07-16,6.25626,6.31301,6.23504,6.25626
CSCO,1997-07-17,6.23504,6.292,6.10709,6.20657
CSCO,1997-07-18,6.15678,6.19243,5.965,6.02942
CSCO,1997-07-21,6.19243,6.19243,5.99348,6.0575
CSCO,1997-07-22,6.07862,6.23504,6.07862,6.23504
CSCO,1997-07-23,6.28453,6.38381,6.22061,6.34139
CSCO,1997-07-24,6.32008,6.34139,6.22061,6.29887
CSCO,1997-07-25,6.29887,6.31301,6.20657,6.28453
CSCO,1997-07-28,6.31301,6.32008,6.09266,6.10709
CSCO,1997-07-29,6.0575,6.2704,6.0359,6.25626
CSCO,1997-07-30,6.21373,6.33403,6.13547,6.2704
CSCO,1997-07-31,6.292,6.32008,6.21373,6.27747
CSCO,1997-08-01,6.27747,6.34846,6.19243,6.29887
CSCO,1997-08-04,6.32735,6.46934,6.32735,6.44066
CSCO,1997-08-05,6.51157,6.56862,6.46198,6.46198
CSCO,1997-08-06,6.3626,6.37006,6.24192,6.34139
CSCO,1997-08-07,6.38381,6.38381,6.21373,6.22061
CSCO,1997-08-08,6.16405,6.17092,6.00782,6.08569
CSCO,1997-08-11,6.06458,6.07862,5.90118,5.95086
CSCO,1997-08-12,5.99348,6.07862,5.85866,5.85866
CSCO,1997-08-13,5.965,5.98632,5.83009,5.92975
CSCO,1997-08-14,5.9436,6.07862,5.93653,6.07862
CSCO,1997-08-15,6.05024,6.10709,5.90118,5.90118
CSCO,1997-08-18,5.90118,6.00782,5.76646,6.00055
CSCO,1997-08-19,6.0575,6.06458,5.92975,5.97924
CSCO,1997-08-20,5.99348,6.19949,5.97924,6.18497
CSCO,1997-08-21,6.16405,6.25626,6.07862,6.10709
CSCO,1997-08-22,5.95794,6.09266,5.91531,6.0575
CSCO,1997-08-25,6.07862,6.22768,6.04307,6.17092
CSCO,1997-08-26,6.10709,6.21373,6.09266,6.12123
CSCO,1997-08-27,6.13547,6.14264,5.98632,6.08569
CSCO,1997-08-28,5.95794,6.02942,5.75909,5.91531
CSCO,1997-08-29,5.88684,6.01469,5.86544,5.9436
CSCO,1997-09-02,5.99348,6.10709,5.99348,6.09266
CSCO,1997-09-03,6.15678,6.21373,6.12123,6.14264
CSCO,1997-09-04,6.10709,6.19243,6.08569,6.10709
CSCO,1997-09-05,6.13547,6.21373,6.11387,6.17829
CSCO,1997-09-08,6.19243,6.23504,5.97924,5.98632
CSCO,1997-09-09,5.965,6.04307,5.92229,5.99348
CSCO,1997-09-10,5.965,5.98632,5.70921,5.72364
CSCO,1997-09-11,5.57448,5.71667,5.52469,5.69526
CSCO,1997-09-12,5.75212,5.75212,5.56044,5.70243
CSCO,1997-09-15,5.73081,5.73081,5.48228,5.50349
CSCO,1997-09-16,5.53206,5.88684,5.52469,5.87977
CSCO,1997-09-17,5.92229,5.95794,5.81565,5.85866
CSCO,1997-09-18,5.87977,5.91531,5.7806,5.84452
CSCO,1997-09-19,5.81565,5.83686,5.73788,5.7806
CSCO,1997-09-22,5.78737,6.01469,5.78737,5.92975
CSCO,1997-09-23,5.9436,6.06458,5.93653,5.99348
CSCO,1997-09-24,6.02942,6.02942,5.80171,5.87977
CSCO,1997-09-25,5.8728,5.88684,5.73081,5.75212
CSCO,1997-09-26,5.78737,5.85866,5.70243,5.80877
CSCO,1997-09-29,5.83009,5.8728,5.72364,5.8512
CSCO,1997-09-30,5.7806,5.88684,5.75909,5.76646
CSCO,1997-10-01,5.80171,5.85866,5.70243,5.74485
CSCO,1997-10-02,5.73788,6.00782,5.72364,6.00055
CSCO,1997-10-03,6.14264,6.23504,6.07862,6.19243
CSCO,1997-10-06,6.22061,6.32008,6.19243,6.27747
CSCO,1997-10-07,6.33403,6.47661,6.31301,6.44813
CSCO,1997-10-08,6.41926,6.4337,6.32008,6.37713
CSCO,1997-10-09,6.33403,6.56154,6.292,6.46198
CSCO,1997-10-10,6.41926,6.49025,6.39108,6.42653
CSCO,1997-10-13,6.46198,6.49025,6.37713,6.44813
CSCO,1997-10-14,6.4551,6.46198,6.34846,6.38381
CSCO,1997-10-15,6.31301,6.58983,6.29887,6.56154
CSCO,1997-10-16,6.56862,6.56862,6.31301,6.44813
CSCO,1997-10-17,6.39845,6.44066,6.19243,6.31301
CSCO,1997-10-20,6.31301,6.42653,6.19243,6.42653
CSCO,1997-10-21,6.49025,6.66799,6.46198,6.65356
CSCO,1997-10-22,6.6184,6.72504,6.54712,6.62528
CSCO,1997-10-23,6.41926,6.61113,6.39845,6.4337
CSCO,1997-10-24,6.49025,6.5262,6.22061,6.33403
CSCO,1997-10-27,6.23504,6.31301,5.73081,5.75212
CSCO,1997-10-28,6.17092,6.38381,5.37592,6.31301
CSCO,1997-10-29,6.28453,6.44066,6.14981,6.34846
CSCO,1997-10-30,6.10709,6.4337,6.09266,6.30595
CSCO,1997-10-31,6.39108,6.49025,6.2704,6.46934
CSCO,1997-11-03,6.54712,6.69627,6.54044,6.68979
CSCO,1997-11-04,6.66122,6.80311,6.56862,6.58256
CSCO,1997-11-05,6.83139,6.83139,6.68213,6.73888
CSCO,1997-11-06,6.76717,6.77434,6.62528,6.68213
CSCO,1997-11-07,6.49025,6.66799,6.46198,6.58983
CSCO,1997-11-10,6.58983,6.64658,6.44813,6.4551
CSCO,1997-11-11,6.44813,6.46198,6.33403,6.3626
CSCO,1997-11-12,6.2704,6.29887,6.0359,6.0359
CSCO,1997-11-13,6.11387,6.28453,6.02942,6.27747
CSCO,1997-11-14,6.292,6.44066,6.20657,6.41926
CSCO,1997-11-17,6.54712,6.63254,6.46198,6.55448
CSCO,1997-11-18,6.54712,6.62528,6.47661,6.49791
CSCO,1997-11-19,6.44813,6.57579,6.4337,6.56154
CSCO,1997-11-20,6.57579,6.75312,6.56862,6.74606
CSCO,1997-11-21,6.79585,6.80311,6.66799,6.71758
CSCO,1997-11-24,6.67526,6.73888,6.5262,6.56862
CSCO,1997-11-25,6.59689,6.68979,6.54712,6.65356
CSCO,1997-11-26,6.66799,6.74606,6.66799,6.71081
CSCO,1997-11-28,6.69627,6.8529,6.66122,6.80311
CSCO,1997-12-01,6.88117,7.17213,6.8529,7.13668
CSCO,1997-12-02,7.1297,7.15062,6.77434,6.82422
CSCO,1997-12-03,6.77434,6.85977,6.61113,6.85977
CSCO,1997-12-04,6.90229,6.90229,6.73211,6.81754
CSCO,1997-12-05,6.81754,7.05164,6.74606,7.05164
CSCO,1997-12-08,7.04418,7.10133,7.00185,7.07993
CSCO,1997-12-09,7.00893,7.02336,6.83139,6.90229
CSCO,1997-12-10,6.79585,6.80311,6.54712,6.73888
CSCO,1997-12-11,6.57579,6.62528,6.28453,6.5262
CSCO,1997-12-12,6.54712,6.56154,5.99348,6.04307
CSCO,1997-12-15,6.10709,6.17829,5.63841,6.11387
CSCO,1997-12-16,6.18497,6.41239,6.15678,6.32008
CSCO,1997-12-17,6.59689,6.74606,6.39845,6.41239
CSCO,1997-12-18,6.37713,6.39108,6.08569,6.34139
CSCO,1997-12-19,6.15678,6.39108,5.92229,6.32735
CSCO,1997-12-22,6.39108,6.55448,6.25626,6.46198
CSCO,1997-12-23,6.51157,6.51873,6.06458,6.07862
CSCO,1997-12-24,6.22768,6.30595,6.06458,6.10013
CSCO,1997-12-26,6.15678,6.30595,6.12123,6.292
CSCO,1997-12-29,6.44066,6.63971,6.41926,6.62528
CSCO,1997-12-30,6.66799,6.72504,6.57579,6.67526
CSCO,1997-12-31,6.67526,6.77434,6.54044,6.59689
CSCO,1998-01-02,6.70353,6.90965,6.58256,6.87401
CSCO,1998-01-05,6.88117,6.99479,6.71758,6.85977
CSCO,1998-01-06,6.77434,6.90965,6.63971,6.76717
CSCO,1998-01-07,6.73211,6.73211,6.50489,6.56862
CSCO,1998-01-08,6.50489,6.71758,6.33403,6.63971
CSCO,1998-01-09,6.55448,6.63971,6.37713,6.41926
CSCO,1998-01-12,6.15678,6.59689,6.09266,6.58983
CSCO,1998-01-13,6.62528,6.68213,6.5262,6.62528
CSCO,1998-01-14,6.73211,6.76059,6.61113,6.74606
CSCO,1998-01-15,6.71758,6.89551,6.69627,6.79585
CSCO,1998-01-16,6.89551,6.95236,6.80998,6.8529
CSCO,1998-01-20,6.90229,7.04418,6.88117,7.04418
CSCO,1998-01-21,6.95236,7.04418,6.71758,7.03034
CSCO,1998-01-22,6.93096,7.00185,6.80998,6.83139
CSCO,1998-01-23,6.90229,6.93774,6.68979,6.82422
CSCO,1998-01-26,6.85977,6.86703,6.60407,6.70353
CSCO,1998-01-27,6.70353,7.03034,6.61113,7.0159
CSCO,1998-01-28,7.08719,7.38551,7.06598,7.32119
CSCO,1998-01-29,7.33562,7.66291,7.32119,7.54174
CSCO,1998-01-30,7.61195,7.61852,7.42792,7.46357
CSCO,1998-02-02,7.68432,7.76945,7.51238,7.57119
CSCO,1998-02-03,7.57119,7.66999,7.34937,7.45611
CSCO,1998-02-04,7.51238,7.78409,7.49853,7.64023
CSCO,1998-02-05,7.78409,7.8321,7.61852,7.61852
CSCO,1998-02-06,7.60527,7.8103,7.51238,7.80372
CSCO,1998-02-09,7.85331,7.85331,7.49853,7.57757
CSCO,1998-02-10,7.60527,7.70464,7.49853,7.66291
CSCO,1998-02-11,7.69738,7.70464,7.58406,7.67715
CSCO,1998-02-12,7.61195,7.79783,7.59044,7.72566
CSCO,1998-02-13,7.68432,7.79165,7.63394,7.67715
CSCO,1998-02-17,7.79783,7.8103,7.59044,7.68432
CSCO,1998-02-18,7.64808,7.76945,7.63394,7.75492
CSCO,1998-02-19,7.78409,7.83848,7.73931,7.74756
CSCO,1998-02-20,7.79783,7.82464,7.65565,7.79165
CSCO,1998-02-23,7.85331,7.86805,7.71112,7.76945
CSCO,1998-02-24,7.79783,7.92392,7.66291,7.66291
CSCO,1998-02-25,7.73931,7.92392,7.66999,7.8976
CSCO,1998-02-26,7.86097,7.88356,7.78409,7.86805
CSCO,1998-02-27,7.94463,8.10902,7.79783,7.79783
CSCO,1998-03-02,7.91684,7.96035,7.63394,7.72566
CSCO,1998-03-03,7.61195,7.69119,7.49853,7.63394
CSCO,1998-03-04,7.64023,7.75492,7.61195,7.72566
CSCO,1998-03-05,7.49853,7.64808,7.23654,7.32119
CSCO,1998-03-06,7.40623,7.63394,7.32796,7.61852
CSCO,1998-03-09,7.53466,7.62668,7.23654,7.24342
CSCO,1998-03-10,7.42792,7.44187,7.10133,7.26443
CSCO,1998-03-11,7.39307,7.60527,7.3422,7.4128
CSCO,1998-03-12,7.48517,7.59044,7.39896,7.57119
CSCO,1998-03-13,7.66291,7.72566,7.59044,7.64023
CSCO,1998-03-16,7.66999,7.68432,7.56433,7.61852
CSCO,1998-03-17,7.62668,7.68432,7.44187,7.64023
CSCO,1998-03-18,7.48517,7.63394,7.47035,7.51994
CSCO,1998-03-19,7.5276,7.62668,7.47035,7.61195
CSCO,1998-03-20,7.61852,7.61852,7.51238,7.5276
CSCO,1998-03-23,7.5057,7.79783,7.49853,7.66291
CSCO,1998-03-24,7.79783,8.06757,7.78409,8.02456
CSCO,1998-03-25,8.26623,8.27291,8.16637,8.23048
CSCO,1998-03-26,8.18855,8.2513,8.10902,8.2073
CSCO,1998-03-27,8.26623,8.28773,8.14456,8.2073
CSCO,1998-03-30,8.20308,8.23745,7.91684,7.98293
CSCO,1998-03-31,8.04391,8.16637,8.00306,8.09536
CSCO,1998-04-01,8.13121,8.23048,8.00306,8.20308
CSCO,1998-04-02,8.19533,8.37385,8.16637,8.31414
CSCO,1998-04-03,8.32112,8.51614,8.30197,8.36579
CSCO,1998-04-06,8.43552,8.44887,8.14456,8.16637
CSCO,1998-04-07,8.08869,8.18148,7.96791,8.16637
CSCO,1998-04-08,8.21516,8.21516,7.98981,8.08309
CSCO,1998-04-09,8.13985,8.15163,7.8321,7.93158
CSCO,1998-04-13,7.87669,7.94463,7.81757,7.86805
CSCO,1998-04-14,7.83848,8.09536,7.8321,8.00984
CSCO,1998-04-15,8.09536,8.40282,8.06031,8.36579
CSCO,1998-04-16,8.37385,8.43552,8.23745,8.30718
CSCO,1998-04-17,8.21516,8.34479,8.2073,8.33683
CSCO,1998-04-20,8.41528,8.64123,8.34999,8.54933
CSCO,1998-04-21,8.59342,8.74689,8.46487,8.74041
CSCO,1998-04-22,8.74041,8.75515,8.64123,8.7141
CSCO,1998-04-23,8.70752,8.7141,8.43552,8.4857
CSCO,1998-04-24,8.43552,8.67021,8.41528,8.51614
CSCO,1998-04-27,8.32112,8.46487,8.2073,8.33683
CSCO,1998-04-28,8.53391,8.53391,8.21516,8.38681
CSCO,1998-04-29,8.41528,8.5726,8.35695,8.52144
CSCO,1998-04-30,8.63407,8.84745,8.6267,8.67021
CSCO,1998-05-01,8.725,8.76977,8.66313,8.7141
CSCO,1998-05-04,8.86768,8.97392,8.8067,8.86768
CSCO,1998-05-05,8.92748,8.96175,8.70232,8.7141
CSCO,1998-05-06,8.93386,9.02675,8.83999,8.9966
CSCO,1998-05-07,9.05435,9.06191,8.9049,8.9207
CSCO,1998-05-08,8.86768,9.01163,8.84745,8.96175
CSCO,1998-05-11,9.05435,9.08086,8.83272,8.84745
CSCO,1998-05-12,8.85393,9.06191,8.75515,9.04011
CSCO,1998-05-13,9.06849,9.08086,8.88339,8.9966
CSCO,1998-05-14,8.94133,9.08086,8.88339,9.00407
CSCO,1998-05-15,9.06191,9.07526,8.97392,9.04011
CSCO,1998-05-18,9.04011,9.22649,9.01163,9.20007
CSCO,1998-05-19,9.26714,9.5466,9.23905,9.51715
CSCO,1998-05-20,9.62909,9.64578,9.23905,9.30121
CSCO,1998-05-21,9.33941,9.42385,9.13359,9.20007
CSCO,1998-05-22,9.25457,9.25938,8.94791,9.09618
CSCO,1998-05-26,9.18858,9.23317,8.93386,8.9966
CSCO,1998-05-27,8.87612,9.23317,8.86768,9.20979
CSCO,1998-05-28,9.24475,9.31683,9.11061,9.17513
CSCO,1998-05-29,9.23905,9.24475,8.92748,8.94791
CSCO,1998-06-01,8.96175,9.07526,8.63407,8.70752
CSCO,1998-06-02,8.9049,9.09618,8.79276,9.04767
CSCO,1998-06-03,9.16158,9.20979,8.79276,8.83272
CSCO,1998-06-04,8.9049,9.10296,8.81308,9.09618
CSCO,1998-06-05,9.08862,9.20979,8.93386,9.16835
CSCO,1998-06-08,9.18858,9.28854,9.02675,9.17513
CSCO,1998-06-09,9.17513,9.43761,9.09618,9.40815
CSCO,1998-06-10,9.31683,9.56232,9.23317,9.3669
CSCO,1998-06-11,9.39636,9.50242,9.31683,9.35807
CSCO,1998-06-12,9.30907,9.39636,9.16835,9.3669
CSCO,1998-06-15,9.24475,9.47198,9.23317,9.25938
CSCO,1998-06-16,9.33155,9.47198,9.24475,9.45724
CSCO,1998-06-17,9.53285,9.6723,9.50242,9.5466
CSCO,1998-06-18,9.57115,9.76362,9.50242,9.72041
CSCO,1998-06-19,9.77834,9.84315,9.65756,9.8353
CSCO,1998-06-22,9.81959,10.0474,9.74299,10.012
CSCO,1998-06-23,10.1043,10.2939,10.0631,10.2831
CSCO,1998-06-24,10.4235,10.5875,10.2625,10.395
CSCO,1998-06-25,10.4755,10.5934,10.2497,10.3017
CSCO,1998-06-26,10.4755,10.6552,10.4176,10.6386
CSCO,1998-06-29,10.7612,10.887,10.6552,10.8674
CSCO,1998-06-30,10.8143,11.158,10.6936,10.8909
CSCO,1998-07-01,11.0608,11.2287,10.9803,11.1913
CSCO,1998-07-02,11.2021,11.2365,10.8359,10.9685
CSCO,1998-07-06,11.0176,11.0804,10.8801,11.0038
CSCO,1998-07-07,11.051,11.051,10.7072,10.9803
CSCO,1998-07-08,10.9449,11.158,10.8742,11.158
CSCO,1998-07-09,11.1413,11.2561,10.9911,10.997
CSCO,1998-07-10,11.0038,11.0912,10.83,10.997
CSCO,1998-07-13,11.0608,11.2021,10.938,11.158
CSCO,1998-07-14,11.2287,11.3789,11.1335,11.2287
CSCO,1998-07-15,11.3023,11.3711,11.1413,11.3111
CSCO,1998-07-16,11.3485,11.4251,11.2287,11.3357
CSCO,1998-07-17,11.4035,11.8208,11.3357,11.8012
CSCO,1998-07-20,11.9131,12.3423,11.815,12.2155
CSCO,1998-07-21,12.3511,12.3697,11.6755,11.705
CSCO,1998-07-22,11.6666,12.0143,11.432,11.6666
CSCO,1998-07-23,11.6716,11.8836,11.541,11.7276
CSCO,1998-07-24,11.8208,11.8424,11.1953,11.5665
CSCO,1998-07-27,11.4163,11.5862,11.2778,11.541
CSCO,1998-07-28,11.5272,11.7638,11.3357,11.3623
CSCO,1998-07-29,11.4477,11.5478,11.1197,11.1256
CSCO,1998-07-30,11.2561,11.6755,11.1913,11.6666
CSCO,1998-07-31,11.705,11.8366,11.2778,11.3357
CSCO,1998-08-03,11.3789,11.7138,11.3357,11.4163
CSCO,1998-08-04,11.65,11.705,10.9528,11.0176
CSCO,1998-08-05,11.2287,11.541,10.9871,11.4477
CSCO,1998-08-06,11.3858,11.7708,11.3357,11.7638
CSCO,1998-08-07,11.8208,11.8512,11.4251,11.4683
CSCO,1998-08-10,11.541,11.7854,11.4035,11.7374
CSCO,1998-08-11,11.483,11.7138,11.4477,11.594
CSCO,1998-08-12,11.7138,11.7904,11.5272,11.6716
CSCO,1998-08-13,11.6323,11.7138,11.4163,11.4398
CSCO,1998-08-14,11.5744,11.5822,11.2435,11.4103
CSCO,1998-08-17,11.3623,11.6156,11.3023,11.6078
CSCO,1998-08-18,11.6814,11.9691,11.6666,11.8591
CSCO,1998-08-19,12.0516,12.3295,11.974,11.9868
CSCO,1998-08-20,11.9868,12.2991,11.974,12.1419
CSCO,1998-08-21,12.0143,12.2067,11.8366,12.1577
CSCO,1998-08-24,12.1783,12.3629,12.1213,12.1929
CSCO,1998-08-25,12.3579,12.4326,12.1929,12.2991
CSCO,1998-08-26,12.1929,12.4542,12.1291,12.2627
CSCO,1998-08-27,12.1017,12.1929,11.6666,11.7276
CSCO,1998-08-28,11.7138,11.8296,10.9606,11.2021
CSCO,1998-08-31,11.2021,11.3485,9.64578,9.69193
CSCO,1998-09-01,9.97078,10.72,9.69193,10.6552
CSCO,1998-09-02,10.887,11.1845,10.72,10.8418
CSCO,1998-09-03,10.5934,10.8506,10.4883,10.72
CSCO,1998-09-04,10.83,10.887,10.2831,10.5678
CSCO,1998-09-08,11.0912,11.2111,10.7682,11.1953
CSCO,1998-09-09,11.2287,11.2435,10.7368,10.7524
CSCO,1998-09-10,10.502,10.6386,10.2831,10.4697
CSCO,1998-09-11,10.5178,10.9911,10.3685,10.9803
CSCO,1998-09-14,11.1335,11.2561,11.0087,11.0863
CSCO,1998-09-15,11.0912,11.4683,10.9911,11.432
CSCO,1998-09-16,11.4968,11.5822,11.2287,11.4771
CSCO,1998-09-17,11.0912,11.2287,10.8968,10.9204
CSCO,1998-09-18,11.0038,11.0441,10.6552,10.8418
CSCO,1998-09-21,10.5875,11.0804,10.4755,11.051
CSCO,1998-09-22,11.2021,11.2561,11.0254,11.1659
CSCO,1998-09-23,11.3485,11.8012,11.2561,11.7638
CSCO,1998-09-24,11.7854,11.8748,11.4477,11.5351
CSCO,1998-09-25,11.4398,11.8512,11.3417,11.7943
CSCO,1998-09-28,11.9868,12.1164,11.6323,11.7638
CSCO,1998-09-29,11.8366,11.9868,11.1845,11.4771
CSCO,1998-09-30,11.2631,11.4251,10.83,10.9754
CSCO,1998-10-01,10.6748,10.6936,9.95701,10.1613
CSCO,1998-10-02,10.0975,10.2565,9.39047,9.89618
CSCO,1998-10-05,9.05435,9.23317,8.15163,8.57996
CSCO,1998-10-06,9.11061,9.21765,8.16637,8.20308
CSCO,1998-10-07,8.12326,8.34479,7.49166,7.79165
CSCO,1998-10-08,7.63394,8.47951,7.30057,8.28773
CSCO,1998-10-09,8.59342,8.89842,8.44357,8.89104
CSCO,1998-10-12,9.44841,9.6723,9.28854,9.30121
CSCO,1998-10-13,9.40815,9.40815,8.86227,8.9966
CSCO,1998-10-14,8.91334,9.56232,8.91334,9.25457
CSCO,1998-10-15,9.37476,10.1427,9.27588,10.1043
CSCO,1998-10-16,10.4176,10.5178,9.76362,9.8353
CSCO,1998-10-19,9.90502,10.3321,9.89323,9.98555
CSCO,1998-10-20,10.2339,10.2939,9.4818,9.60847
CSCO,1998-10-21,9.80584,10.2565,9.54365,10.2339
CSCO,1998-10-22,10.1957,10.4294,9.94235,10.3753
CSCO,1998-10-23,10.3557,10.5934,10.3165,10.4176
CSCO,1998-10-26,10.5678,10.8968,10.3321,10.8968
CSCO,1998-10-27,11.0804,11.2287,10.7682,10.7888
CSCO,1998-10-28,10.6936,11.1845,10.6748,11.1659
CSCO,1998-10-29,11.0254,11.2631,10.7682,11.1256
CSCO,1998-10-30,11.2778,11.3191,11.0038,11.1845
CSCO,1998-11-02,11.3279,11.5203,11.1845,11.483
CSCO,1998-11-03,11.5027,11.5027,11.0863,11.2561
CSCO,1998-11-04,11.5203,11.6932,11.4477,11.6412
CSCO,1998-11-05,11.705,12.0516,11.6323,12.0359
CSCO,1998-11-06,12.0516,12.1331,11.8876,11.974
CSCO,1998-11-09,12.027,12.1331,11.7776,11.8954
CSCO,1998-11-10,11.8512,12.0359,11.7776,11.8954
CSCO,1998-11-11,12.0741,12.2441,11.5822,11.7216
CSCO,1998-11-12,11.7138,11.7638,11.5478,11.5744
CSCO,1998-11-13,11.5606,11.7216,11.4035,11.483
CSCO,1998-11-16,11.7138,11.8954,11.6323,11.8876
CSCO,1998-11-17,11.8876,12.3629,11.7374,12.2067
CSCO,1998-11-18,12.3137,13.0237,12.2577,12.9383
CSCO,1998-11-19,13.0237,13.2927,12.953,13.0169
CSCO,1998-11-20,13.2927,13.2927,12.9677,13.2525
CSCO,1998-11-23,13.3802,13.606,13.1927,13.5284
CSCO,1998-11-24,13.5157,13.664,13.2927,13.5284
CSCO,1998-11-25,13.5471,13.712,13.3223,13.6768
CSCO,1998-11-27,13.7906,14.2031,13.6718,14.2031
CSCO,1998-11-30,14.2247,14.2679,13.2791,13.3802
CSCO,1998-12-01,13.1583,14.1815,13.1189,14.1589
CSCO,1998-12-02,14.0243,14.1589,13.6482,13.8888
CSCO,1998-12-03,13.825,14.1383,13.4479,13.5284
CSCO,1998-12-04,13.8073,13.935,13.5157,13.8888
CSCO,1998-12-07,13.989,14.2797,13.7641,14.2384
CSCO,1998-12-08,14.2109,14.5134,13.9261,14.1667
CSCO,1998-12-09,14.2679,14.4368,14.0459,14.3395
CSCO,1998-12-10,14.5585,15.0455,14.3602,14.4122
CSCO,1998-12-11,14.5585,14.8354,14.3739,14.8266
CSCO,1998-12-14,14.6586,14.7559,13.9615,14.2679
CSCO,1998-12-15,14.5585,14.8678,14.2797,14.8678
CSCO,1998-12-16,14.9975,15.0907,14.6361,14.6793
CSCO,1998-12-17,14.7775,15.0681,14.7108,15.0681
CSCO,1998-12-18,15.3087,16.0923,15.3087,16.0551
CSCO,1998-12-21,16.6472,17.1205,16.5706,16.8082
CSCO,1998-12-22,17.1027,17.3561,16.3398,16.652
CSCO,1998-12-23,17.0635,17.1283,16.766,17.1283
CSCO,1998-12-24,17.1607,17.1607,16.709,16.7218
CSCO,1998-12-28,16.9584,17.0881,16.5126,16.7218
CSCO,1998-12-29,16.8013,16.8082,16.3673,16.603
CSCO,1998-12-30,16.6266,16.8867,16.4478,16.4527
CSCO,1998-12-31,16.488,16.6854,16.2966,16.4724
CSCO,1999-01-04,16.7728,17.1549,16.5706,16.9201
CSCO,1999-01-05,17.0065,17.2422,16.8455,17.2127
CSCO,1999-01-06,17.7312,18.0229,17.577,17.7106
CSCO,1999-01-07,17.4838,18.6406,17.4052,18.4029
CSCO,1999-01-08,19.1335,19.1708,18.4264,18.94
CSCO,1999-01-11,19.1119,19.1482,18.3214,18.5826
CSCO,1999-01-12,18.5198,18.5276,17.3561,17.42
CSCO,1999-01-13,15.9823,17.7106,15.9578,17.0183
CSCO,1999-01-14,17.6174,17.8373,17.0635,17.1067
CSCO,1999-01-15,17.3561,18.0661,17.3561,18.0523
CSCO,1999-01-19,18.5758,18.9047,18.1447,18.8801
CSCO,1999-01-20,19.1629,19.5252,18.6336,18.8408
CSCO,1999-01-21,18.6975,18.8408,17.7508,17.9865
CSCO,1999-01-22,17.5967,18.5472,17.4052,18.2507
CSCO,1999-01-25,18.3793,18.3793,17.639,18.3636
CSCO,1999-01-26,18.562,19.0883,18.3263,19.0167
CSCO,1999-01-27,19.1482,19.1708,18.2664,18.3636
CSCO,1999-01-28,18.7505,19.3721,18.6199,19.3299
CSCO,1999-01-29,19.3505,19.8807,18.9725,19.8071
CSCO,1999-02-01,20.0693,20.8637,19.8807,20.4159
CSCO,1999-02-02,20.6574,20.7311,19.7492,19.9553
CSCO,1999-02-03,19.4458,19.9289,19.1708,19.7295
CSCO,1999-02-04,19.646,19.7069,18.4216,18.6828
CSCO,1999-02-05,18.5758,18.6612,17.6968,17.9728
CSCO,1999-02-08,18.3479,18.5414,17.42,18.1025
CSCO,1999-02-09,18.1869,18.1937,17.0183,17.0341
CSCO,1999-02-10,17.0341,17.691,16.9584,17.4956
CSCO,1999-02-11,17.746,18.6484,17.6174,18.6199
CSCO,1999-02-12,18.4264,18.4422,17.4838,17.584
CSCO,1999-02-16,18.0877,18.2222,17.3434,17.584
CSCO,1999-02-17,17.1607,17.4956,16.8455,16.8867
CSCO,1999-02-18,17.0419,17.1765,16.2701,17.0811
CSCO,1999-02-19,17.1765,17.3767,16.981,17.2422
CSCO,1999-02-22,17.2825,18.2075,17.0341,18.1171
CSCO,1999-02-23,18.1447,18.5414,17.9384,18.2801
CSCO,1999-02-24,18.3263,18.509,17.7106,17.746
CSCO,1999-02-25,17.5967,17.9315,17.2422,17.4838
CSCO,1999-02-26,17.4396,17.4622,16.9584,17.362
CSCO,1999-03-01,17.3561,17.7578,17.1283,17.6536
CSCO,1999-03-02,17.7106,17.853,16.9584,16.9889
CSCO,1999-03-03,16.9653,17.1765,16.6854,16.8867
CSCO,1999-03-04,17.1853,17.691,16.9083,17.4396
CSCO,1999-03-05,17.8658,17.9384,17.5112,17.8942
CSCO,1999-03-08,18.1093,18.6406,18.0739,18.562
CSCO,1999-03-09,18.5198,19.1708,18.4834,18.6975
CSCO,1999-03-10,18.4598,18.6758,18.1279,18.5276
CSCO,1999-03-11,18.6406,18.9508,18.4422,18.7338
CSCO,1999-03-12,18.8124,18.8408,18.1701,18.3263
CSCO,1999-03-15,18.3479,18.6406,18.0739,18.6406
CSCO,1999-03-16,18.6336,19.0049,18.6199,18.8212
CSCO,1999-03-17,18.8124,18.9047,18.6199,18.8291
CSCO,1999-03-18,18.7054,18.9969,18.6612,18.9725
CSCO,1999-03-19,19.3053,19.3505,18.3636,18.5472
CSCO,1999-03-22,18.6406,18.6406,18.1701,18.2438
CSCO,1999-03-23,18.1093,18.3862,17.639,17.8098
CSCO,1999-03-24,17.8304,18.5472,17.8176,18.5414
CSCO,1999-03-25,18.775,19.1119,18.6199,19.0725
CSCO,1999-03-26,18.9891,19.0049,18.5758,18.6758
CSCO,1999-03-29,18.8408,19.539,18.8035,19.5322
CSCO,1999-03-30,19.486,19.9289,19.3299,19.5252
CSCO,1999-03-31,19.7629,19.9671,19.4162,19.4467
CSCO,1999-04-01,19.6126,19.7973,19.1933,19.5252
CSCO,1999-04-05,19.7688,20.3236,19.7688,20.3158
CSCO,1999-04-06,20.2804,20.6368,20.1979,20.4601
CSCO,1999-04-07,20.7498,21.3016,20.3236,21.0856
CSCO,1999-04-08,20.8362,21.0856,20.3737,20.8863
CSCO,1999-04-09,20.9265,21.2398,20.8637,20.9717
CSCO,1999-04-12,20.5062,21.1475,20.3236,20.9049
CSCO,1999-04-13,20.9461,20.9541,20.2382,20.2607
CSCO,1999-04-14,20.5592,20.6142,19.6126,19.6618
CSCO,1999-04-15,19.7069,19.7295,18.8595,19.5832
CSCO,1999-04-16,19.6068,19.646,18.6406,18.7603
CSCO,1999-04-19,18.8978,19.3721,17.7508,17.7508
CSCO,1999-04-20,17.7578,18.1701,17.6174,18.0277
CSCO,1999-04-21,18.2281,19.1933,17.9521,19.1629
CSCO,1999-04-22,19.7492,20.2382,19.7423,20.0987
CSCO,1999-04-23,20.0045,20.8735,19.7295,20.8362
CSCO,1999-04-26,20.9049,21.1475,20.6574,20.8863
CSCO,1999-04-27,20.9049,21.0021,20.0379,20.4248
CSCO,1999-04-28,20.4159,20.4159,19.7492,19.8415
CSCO,1999-04-29,19.8601,19.8807,18.9508,19.3858
CSCO,1999-04-30,19.921,20.2804,19.486,20.246
CSCO,1999-05-03,20.1979,20.2382,19.6971,20.1733
CSCO,1999-05-04,20.0811,20.4798,19.1708,19.2867
CSCO,1999-05-05,19.1933,19.8758,18.5992,19.6971
CSCO,1999-05-06,19.5478,19.6224,18.7966,18.9891
CSCO,1999-05-07,19.2179,19.4624,18.6199,19.2582
CSCO,1999-05-10,19.4458,19.7973,19.2179,19.3946
CSCO,1999-05-11,19.7069,19.8896,19.486,19.8601
CSCO,1999-05-12,20.8637,21.1691,20.5141,21.0856
CSCO,1999-05-13,21.1043,21.719,20.8126,20.8931
CSCO,1999-05-14,20.4248,20.9865,20.246,20.4916
CSCO,1999-05-17,20.3786,20.679,20.0261,20.6732
CSCO,1999-05-18,20.679,20.8362,20.4385,20.631
CSCO,1999-05-19,20.7498,20.8637,20.2804,20.6908
CSCO,1999-05-20,20.7802,20.8362,20.3737,20.3737
CSCO,1999-05-21,20.3737,20.5592,19.9475,20.1056
CSCO,1999-05-24,20.2028,20.2185,19.1708,19.4162
CSCO,1999-05-25,19.4693,19.4693,18.4834,18.5276
CSCO,1999-05-26,18.7054,19.539,18.4216,19.3721
CSCO,1999-05-27,19.3299,19.5478,18.8212,19.1708
CSCO,1999-05-28,19.1482,19.3721,18.9047,19.3505
CSCO,1999-06-01,19.3574,19.4162,18.8801,19.0049
CSCO,1999-06-02,19.0883,19.6686,18.7338,19.5478
CSCO,1999-06-03,19.5322,20.0811,19.2582,19.3151
CSCO,1999-06-04,19.4458,20.4159,19.4458,20.3924
CSCO,1999-06-07,20.3609,20.6368,20.1979,20.4798
CSCO,1999-06-08,20.4248,20.679,19.7295,19.8297
CSCO,1999-06-09,19.9671,20.2382,19.7069,20.1979
CSCO,1999-06-10,20.1056,20.1056,19.4693,19.6068
CSCO,1999-06-11,19.6686,19.9613,19.6126,19.652
CSCO,1999-06-14,19.7688,19.8758,19.1197,19.1393
CSCO,1999-06-15,19.2395,19.7973,19.1482,19.7423
CSCO,1999-06-16,20.1527,20.6506,19.8601,20.6368
CSCO,1999-06-17,20.7311,20.9717,20.574,20.8362
CSCO,1999-06-18,20.6574,21.2172,20.6506,21.1897
CSCO,1999-06-21,21.3095,22.0233,21.2044,21.8555
CSCO,1999-06-22,21.6581,22.1265,21.0856,21.1269
CSCO,1999-06-23,21.3016,22.0341,21.0307,21.9713
CSCO,1999-06-24,21.9939,22.0637,21.3537,21.39
CSCO,1999-06-25,21.7425,21.9016,21.4814,21.771
CSCO,1999-06-28,22.0145,22.0637,21.6355,21.9939
CSCO,1999-06-29,22.0145,22.3444,21.6581,22.1923
CSCO,1999-06-30,22.1491,23.2351,21.8869,22.8797
CSCO,1999-07-01,23.1015,23.1231,22.5448,22.859
CSCO,1999-07-02,23.0554,23.8105,23.0348,23.8105
CSCO,1999-07-06,24.2504,24.5853,23.6142,23.6839
CSCO,1999-07-07,23.7467,24.0099,23.1978,23.5198
CSCO,1999-07-08,23.5071,23.7467,23.2577,23.5906
CSCO,1999-07-09,23.8743,23.9235,23.2145,23.8105
CSCO,1999-07-12,24.058,24.0757,23.2577,23.298
CSCO,1999-07-13,23.1015,23.348,22.7638,23.1625
CSCO,1999-07-14,23.3942,23.4138,22.7048,23.1831
CSCO,1999-07-15,23.407,23.7467,23.0789,23.6328
CSCO,1999-07-16,23.7467,23.7467,23.1831,23.4324
CSCO,1999-07-19,23.4766,23.4766,22.9965,23.0554
CSCO,1999-07-20,22.859,22.859,21.9713,22.099
CSCO,1999-07-21,22.1717,22.7206,22.0637,22.3926
CSCO,1999-07-22,22.3444,22.4515,21.6581,21.7101
CSCO,1999-07-23,22.0145,22.368,21.7248,22.3444
CSCO,1999-07-26,22.0145,22.1923,21.6581,21.6807
CSCO,1999-07-27,22.0637,22.4515,21.8162,22.3444
CSCO,1999-07-28,22.3258,22.7451,21.8162,22.482
CSCO,1999-07-29,21.9291,22.2404,21.6581,21.9291
CSCO,1999-07-30,22.0773,22.6577,22.0145,22.0637
CSCO,1999-08-02,21.9016,22.7265,21.7425,21.9477
CSCO,1999-08-03,22.1923,22.2109,21.39,21.7101
CSCO,1999-08-04,21.8162,22.2551,21.4166,21.4814
CSCO,1999-08-05,21.7101,21.8555,20.7311,21.8349
CSCO,1999-08-06,21.8349,22.4515,21.6581,22.099
CSCO,1999-08-09,22.421,22.6823,21.1759,21.2398
CSCO,1999-08-10,21.3016,21.5324,19.9407,20.8637
CSCO,1999-08-11,22.1717,22.368,21.3537,22.3444
CSCO,1999-08-12,22.3926,22.5262,21.8869,21.9016
CSCO,1999-08-13,22.2109,22.5674,22.099,22.5674
CSCO,1999-08-16,22.6381,22.8797,22.2404,22.5448
CSCO,1999-08-17,22.8119,22.9965,22.421,22.8119
CSCO,1999-08-18,22.6381,22.7638,22.4318,22.482
CSCO,1999-08-19,22.2404,22.368,21.9016,22.099
CSCO,1999-08-20,22.3258,22.7638,22.1923,22.7638
CSCO,1999-08-23,22.9965,23.3942,22.7952,23.348
CSCO,1999-08-24,23.1015,23.7889,23.1015,23.571
CSCO,1999-08-25,23.7889,24.5205,23.6514,24.3634
CSCO,1999-08-26,24.1022,24.9585,24.1022,24.4772
CSCO,1999-08-27,24.7198,24.8111,24.1866,24.3212
CSCO,1999-08-30,24.4772,24.4989,23.4766,23.7045
CSCO,1999-08-31,23.8743,24.3634,23.4324,24.0757
CSCO,1999-09-01,24.2141,24.543,23.9235,24.4772
CSCO,1999-09-02,24.2279,24.3212,23.7045,24.2279
CSCO,1999-09-03,24.8111,25.1882,24.7669,25.1882
CSCO,1999-09-07,25.1882,25.477,24.9585,24.9919
CSCO,1999-09-08,24.8111,25.1656,24.3634,24.4772
CSCO,1999-09-09,24.8337,24.9261,24.3634,24.8337
CSCO,1999-09-10,25.2805,25.4582,24.8337,25.1254
CSCO,1999-09-13,25.523,25.7627,25.0713,25.1047
CSCO,1999-09-14,25.1882,25.6065,25.0331,25.5447
CSCO,1999-09-15,25.8127,25.8343,25.0331,25.0331
CSCO,1999-09-16,25.2962,25.3158,24.5853,25.0331
CSCO,1999-09-17,25.2501,26.1201,25.1882,26.0965
CSCO,1999-09-20,26.0965,26.0965,25.6497,25.9925
CSCO,1999-09-21,25.8501,25.8981,25.1656,25.2501
CSCO,1999-09-22,25.3158,25.7421,24.9585,25.6497
CSCO,1999-09-23,25.8343,25.8805,24.4154,24.6324
CSCO,1999-09-24,24.3634,24.7669,23.6839,24.4989
CSCO,1999-09-27,24.8965,24.9397,24.0099,24.1866
CSCO,1999-09-28,24.1022,24.4292,23.3942,24.278
CSCO,1999-09-29,24.4154,24.6747,23.7045,23.7192
CSCO,1999-09-30,23.9235,24.4772,23.571,24.3438
CSCO,1999-10-01,24.1228,24.4989,23.7889,24.4566
CSCO,1999-10-04,24.5205,25.0713,24.3025,25.0331
CSCO,1999-10-05,25.2501,25.8805,24.9397,25.4298
CSCO,1999-10-06,25.6723,25.9169,25.2501,25.5378
CSCO,1999-10-07,25.5643,25.7489,25.0135,25.1656
CSCO,1999-10-08,25.1882,25.5643,24.657,25.4906
CSCO,1999-10-11,25.636,25.8343,25.4906,25.7214
CSCO,1999-10-12,25.7214,25.8805,25.0331,25.477
CSCO,1999-10-13,25.1047,25.5447,24.7198,24.9585
CSCO,1999-10-14,24.9397,24.9585,24.3212,24.6324
CSCO,1999-10-15,24.278,24.3634,23.6142,23.8606
CSCO,1999-10-18,23.7654,24.1866,23.1015,23.9235
CSCO,1999-10-19,24.4772,24.4989,23.7467,23.9235
CSCO,1999-10-20,24.4989,24.8553,24.1228,24.8337
CSCO,1999-10-21,24.2279,24.6079,23.9863,24.5696
CSCO,1999-10-22,24.8337,25.1882,23.571,23.6328
CSCO,1999-10-25,23.9863,24.1228,23.1231,23.6142
CSCO,1999-10-26,24.0757,24.4154,23.8606,23.8743
CSCO,1999-10-27,24.058,24.6747,23.7045,24.5696
CSCO,1999-10-28,24.8111,25.2324,24.657,25.1882
CSCO,1999-10-29,25.7421,26.454,25.6497,26.2733
CSCO,1999-11-01,25.9169,26.2733,25.6998,25.8805
CSCO,1999-11-02,26.0965,26.454,25.8127,26.0965
CSCO,1999-11-03,26.2733,26.3822,25.2324,25.3876
CSCO,1999-11-04,25.8805,26.1397,24.8111,24.8553
CSCO,1999-11-05,25.4582,26.0965,25.3876,26.0739
CSCO,1999-11-08,26.0965,26.9646,26.0062,26.7377
CSCO,1999-11-09,27.1423,27.161,26.1397,26.3588
CSCO,1999-11-10,27.4114,28.298,27.4114,28.2284
CSCO,1999-11-11,28.3638,29.8957,28.298,29.7415
CSCO,1999-11-12,29.9831,29.9831,28.5829,29.6287
CSCO,1999-11-15,29.6709,29.7415,29.0925,29.3988
CSCO,1999-11-16,41.69,42.5,41.44,42.25
CSCO,1999-11-17,30.1815,30.6047,30.0037,30.0931
CSCO,1999-11-18,30.535,31.246,30.1815,31.2224
CSCO,1999-11-19,31.1399,31.4659,30.8041,31.2882
CSCO,1999-11-22,31.3166,31.3814,30.7549,31.0692
CSCO,1999-11-23,31.6859,31.7791,31.0692,31.4227
CSCO,1999-11-24,31.8203,33.3542,31.6427,32.8219
CSCO,1999-11-26,33.8177,33.8648,32.9516,33.09
CSCO,1999-11-29,33.3365,33.91,32.8839,32.9359
CSCO,1999-11-30,32.8839,32.8839,31.3814,31.6731
CSCO,1999-12-01,32.0904,32.5794,31.6731,32.4685
CSCO,1999-12-02,32.9781,33.2894,32.4685,33.198
CSCO,1999-12-03,33.6881,34.4442,33.3748,33.9326
CSCO,1999-12-06,34.0848,35.109,33.8403,34.8811
CSCO,1999-12-07,35.8385,36.3718,35.5283,36.0398
CSCO,1999-12-08,36.2156,36.5711,35.1532,35.486
CSCO,1999-12-09,36.195,36.2156,34.0848,35.0157
CSCO,1999-12-10,35.4615,35.5509,34.3048,35.434
CSCO,1999-12-13,35.5057,36.1302,34.8811,35.9328
CSCO,1999-12-14,35.8385,36.0624,34.7113,34.7731
CSCO,1999-12-15,33.8177,34.2606,32.9781,34.0445
CSCO,1999-12-16,34.9302,35.0648,34.4638,34.7525
CSCO,1999-12-17,35.7767,35.7767,35.0648,35.3996
CSCO,1999-12-20,35.7767,36.7714,35.5283,36.6575
CSCO,1999-12-21,36.9511,37.1004,36.1734,36.9266
CSCO,1999-12-22,37.0817,37.282,35.6833,36.3934
CSCO,1999-12-23,36.8824,37.282,36.6417,37.0817
CSCO,1999-12-27,37.282,37.3665,36.2392,37.3527
CSCO,1999-12-28,37.2614,37.99,36.6143,37.3527
CSCO,1999-12-29,37.4381,37.99,37.176,37.6777
CSCO,1999-12-30,37.9468,37.99,37.3016,37.7072
CSCO,1999-12-31,37.884,38.0626,37.6199,38.0372
CSCO,2000-01-03,39.0348,39.1418,36.7714,38.3661
CSCO,2000-01-04,37.4578,37.99,36.1302,36.2156
CSCO,2000-01-05,35.5283,37.1004,34.5257,36.1076
CSCO,2000-01-06,35.7924,36.1734,35.0157,35.5057
CSCO,2000-01-07,35.2857,37.6375,35.2857,37.5943
CSCO,2000-01-10,38.5261,39.0544,37.6777,38.9867
CSCO,2000-01-11,38.3897,38.9229,37.282,37.8143
CSCO,2000-01-12,37.9468,38.1688,36.7489,36.8559
CSCO,2000-01-13,37.6375,37.8143,36.8431,37.7072
CSCO,2000-01-14,38.4349,38.7874,37.282,38.1914
CSCO,2000-01-18,38.1688,39.9441,38.0784,39.7674
CSCO,2000-01-19,39.6613,40.1198,38.7235,39.8744
CSCO,2000-01-20,40.2584,40.877,39.5681,39.9009
CSCO,2000-01-21,40.7935,40.9673,39.9225,40.9192
CSCO,2000-01-24,41.1028,41.1028,38.5261,38.7235
CSCO,2000-01-25,38.5261,40.0816,38.0136,39.8096
CSCO,2000-01-26,39.5681,39.6829,37.99,38.0626
CSCO,2000-01-27,38.6313,39.2774,36.8431,37.8565
CSCO,2000-01-28,37.8349,38.8355,36.5711,36.8824
CSCO,2000-01-31,36.5495,38.9229,35.5057,38.8816
CSCO,2000-02-01,38.9788,41.9404,38.9013,41.8256
CSCO,2000-02-02,41.2285,41.8148,40.1198,40.4341
CSCO,2000-02-03,40.7935,42.1182,40.6551,41.8256
CSCO,2000-02-04,42.4511,43.4959,42.1182,43.0068
CSCO,2000-02-07,44.0487,44.5191,43.5145,44.4553
CSCO,2000-02-08,45.4047,45.4479,43.921,44.6673
CSCO,2000-02-09,47.3098,47.9324,44.8952,45.7338
CSCO,2000-02-10,46.3867,48.3753,45.6493,48.2682
CSCO,2000-02-11,47.2754,47.4483,45.4971,46.4919
CSCO,2000-02-14,47.2018,47.2018,45.0738,46.3347
CSCO,2000-02-15,46.0745,46.2061,44.4896,45.4479
CSCO,2000-02-16,45.4047,45.9822,45.0071,45.1495
CSCO,2000-02-17,45.7818,46.3867,45.3125,46.3347
CSCO,2000-02-18,46.4063,46.4417,44.5829,44.6673
CSCO,2000-02-22,44.9364,45.1132,43.0462,44.0074
CSCO,2000-02-23,45.0945,49.3553,44.846,49.2285
CSCO,2000-02-24,48.7287,48.9134,47.0437,48.7287
CSCO,2000-02-25,48.5147,48.7287,46.5341,47.135
CSCO,2000-02-28,46.4349,47.2961,45.3125,46.3573
CSCO,2000-02-29,46.9966,47.5582,45.9016,46.9386
CSCO,2000-03-01,47.1173,48.0669,46.1589,46.7579
CSCO,2000-03-02,46.5645,47.4011,46.1383,47.135
CSCO,2000-03-03,47.7526,49.3345,47.5386,48.7994
CSCO,2000-03-06,48.714,48.9988,47.734,48.3409
CSCO,2000-03-07,48.9134,48.9261,46.4271,46.8896
CSCO,2000-03-08,47.3098,47.9324,46.1589,47.0044
CSCO,2000-03-09,47.5386,49.7038,46.919,49.4633
CSCO,2000-03-10,49.4003,50.3765,48.3065,48.4223
CSCO,2000-03-13,47.9324,49.7166,47.5789,48.3605
CSCO,2000-03-14,48.6217,49.0488,46.7579,46.7815
CSCO,2000-03-15,47.4011,47.9324,44.959,45.6748
CSCO,2000-03-16,46.0745,47.3559,44.1332,46.7462
CSCO,2000-03-17,46.5105,48.2682,46.5105,47.9324
CSCO,2000-03-20,47.9324,48.5598,47.0692,47.6279
CSCO,2000-03-21,47.7526,50.1967,47.2018,50.0141
CSCO,2000-03-22,50.2901,52.1096,49.3091,51.2631
CSCO,2000-03-23,51.926,56.0581,51.1286,55.2529
CSCO,2000-03-24,56.8947,57.7402,55.5671,56.3625
CSCO,2000-03-27,57.8334,58.2301,56.1425,56.8515
CSCO,2000-03-28,56.497,57.1667,55.0349,55.2981
CSCO,2000-03-29,55.3451,55.9058,53.2575,54.0126
CSCO,2000-03-30,53.1662,54.5017,50.2419,52.2805
CSCO,2000-03-31,52.8048,55.2529,51.3073,54.8984
CSCO,2000-04-03,54.5861,54.6804,51.1286,51.7994
CSCO,2000-04-04,52.5505,52.902,45.4479,51.926
CSCO,2000-04-05,49.8854,53.1662,49.7942,51.2151
CSCO,2000-04-06,52.4572,52.7272,50.2419,50.996
CSCO,2000-04-07,51.8396,53.2575,50.8606,53.2173
CSCO,2000-04-10,53.5688,53.9684,51.4841,51.5253
CSCO,2000-04-11,51.2151,52.3285,48.6452,49.7107
CSCO,2000-04-12,49.5319,50.1967,45.9822,46.1589
CSCO,2000-04-13,46.9464,47.2234,43.4114,43.4114
CSCO,2000-04-14,43.2317,43.3603,39.1016,40.4783
CSCO,2000-04-17,40.4341,47.3098,40.2416,47.2234
CSCO,2000-04-18,48.3753,49.3553,47.5789,49.1755
CSCO,2000-04-19,49.5319,49.7107,46.7746,46.9544
CSCO,2000-04-20,47.4011,48.0669,45.8476,46.2434
CSCO,2000-04-24,43.7148,45.2693,42.076,45.0513
CSCO,2000-04-25,46.2434,46.9112,44.7812,46.867
CSCO,2000-04-26,47.0908,48.9988,46.7746,47.4011
CSCO,2000-04-27,45.6247,49.0852,45.4479,48.9988
CSCO,2000-04-28,49.2639,49.7107,48.332,49.2354
CSCO,2000-05-01,49.6164,51.0353,49.3553,50.7338
CSCO,2000-05-02,50.4207,50.9067,48.0178,48.2888
CSCO,2000-05-03,47.9776,48.0178,45.1838,46.9112
CSCO,2000-05-04,46.4721,47.2234,45.0945,45.1838
CSCO,2000-05-05,45.3125,48.2741,45.0945,48.112
CSCO,2000-05-08,45.4893,45.8889,44.1204,44.5603
CSCO,2000-05-09,45.1132,45.229,43.1816,44.5603
CSCO,2000-05-10,42.9607,43.6736,41.2796,41.5398
CSCO,2000-05-11,42.5217,43.4114,41.2285,42.7839
CSCO,2000-05-12,42.7005,44.738,41.7225,42.5639
CSCO,2000-05-15,42.2114,42.7005,40.4783,42.6101
CSCO,2000-05-16,43.4114,44.2196,41.7225,43.0068
CSCO,2000-05-17,42.076,42.344,41.1873,41.1873
CSCO,2000-05-18,41.1873,41.4092,39.1478,39.3284
CSCO,2000-05-19,38.3327,39.1016,37.2398,37.9468
CSCO,2000-05-22,37.7711,39.4109,35.5057,39.2352
CSCO,2000-05-23,39.1478,39.5042,35.6833,35.8955
CSCO,2000-05-24,35.8611,39.4109,35.6421,39.1478
CSCO,2000-05-25,39.8096,41.5035,38.3897,38.7029
CSCO,2000-05-26,38.7962,39.7241,37.3753,39.0162
CSCO,2000-05-30,40.8161,42.6101,40.4783,42.5217
CSCO,2000-05-31,41.854,42.7839,40.0344,40.4341
CSCO,2000-06-01,41.6037,43.4114,41.1028,43.2759
CSCO,2000-06-02,45.8476,46.6902,45.0513,45.7092
CSCO,2000-06-05,45.229,46.2002,44.3393,44.9138
CSCO,2000-06-06,44.5603,45.3125,43.4114,43.5381
CSCO,2000-06-07,43.763,45.0945,43.4114,44.6516
CSCO,2000-06-08,45.3125,46.1589,44.5603,45.229
CSCO,2000-06-09,45.8005,46.1589,45.4479,45.7092
CSCO,2000-06-12,45.8005,45.9822,44.1204,44.1204
CSCO,2000-06-13,44.2991,46.1589,43.6736,46.1589
CSCO,2000-06-14,46.0244,47.2234,45.5335,46.2945
CSCO,2000-06-15,46.5105,47.3098,45.8889,47.2234
CSCO,2000-06-16,47.4011,48.2466,46.7285,48.1513
CSCO,2000-06-19,47.5789,49.1755,47.0437,48.9566
CSCO,2000-06-20,48.7778,49.3945,47.3098,47.6633
CSCO,2000-06-21,46.7354,48.112,46.6902,47.893
CSCO,2000-06-22,47.6191,47.6633,45.7612,45.8476
CSCO,2000-06-23,45.8476,46.8276,44.3816,44.4739
CSCO,2000-06-26,44.792,45.1838,43.3603,44.6045
CSCO,2000-06-27,44.4257,46.3347,44.1204,44.2038
CSCO,2000-06-28,44.6045,45.7612,44.1204,45.1348
CSCO,2000-06-29,44.5191,45.1063,42.9607,43.4517
CSCO,2000-06-30,43.1816,45.229,42.7005,45.1348
CSCO,2000-07-03,45.0071,46.0666,44.8294,45.8889
CSCO,2000-07-05,45.3125,45.9822,43.6265,43.9436
CSCO,2000-07-06,44.2038,46.0666,43.2317,45.9822
CSCO,2000-07-07,45.8889,46.8276,45.1838,46.4201
CSCO,2000-07-10,45.6247,46.5998,44.738,44.8294
CSCO,2000-07-11,44.738,45.8476,43.763,44.1204
CSCO,2000-07-12,45.0071,45.8889,44.0929,45.3655
CSCO,2000-07-13,45.4893,47.6564,45.3655,46.3347
CSCO,2000-07-14,47.2656,48.821,46.9112,48.4695
CSCO,2000-07-17,48.0178,49.5319,47.84,49.4417
CSCO,2000-07-18,48.4695,49.0852,47.6191,47.7526
CSCO,2000-07-19,47.6633,48.2466,47.0437,47.4433
CSCO,2000-07-20,47.7526,49.5319,47.7144,49.3553
CSCO,2000-07-21,48.7287,49.4417,48.1003,48.3753
CSCO,2000-07-24,48.2466,48.9064,46.7746,46.9112
CSCO,2000-07-25,47.3098,48.9064,46.8276,48.3753
CSCO,2000-07-26,47.6191,49.0852,47.1291,48.6884
CSCO,2000-07-27,48.1906,48.9988,47.4011,48.2888
CSCO,2000-07-28,47.7526,48.9988,43.9858,44.6045
CSCO,2000-07-31,44.6615,46.867,44.4257,46.4721
CSCO,2000-08-01,45.9822,46.5998,44.248,44.8726
CSCO,2000-08-02,44.9138,45.8005,43.1394,43.2759
CSCO,2000-08-03,42.344,46.0666,41.5398,45.7092
CSCO,2000-08-04,46.5341,47.4836,45.8476,46.5576
CSCO,2000-08-07,47.0112,47.7526,46.3347,47.0437
CSCO,2000-08-08,46.867,47.5386,46.0666,46.5105
CSCO,2000-08-09,48.9064,49.7107,47.7526,48.1513
CSCO,2000-08-10,47.3098,47.3098,44.8294,45.0071
CSCO,2000-08-11,44.6045,46.0666,44.028,45.6689
CSCO,2000-08-14,45.4479,45.8476,44.2991,45.8005
CSCO,2000-08-15,45.5835,46.0244,44.6948,44.8726
CSCO,2000-08-16,45.0945,45.6247,44.248,44.7812
CSCO,2000-08-17,44.6516,45.8005,44.2196,45.0513
CSCO,2000-08-18,45.1348,45.6689,44.738,45.0945
CSCO,2000-08-21,45.5335,46.5105,45.5335,46.5105
CSCO,2000-08-22,46.5576,47.1831,45.8005,46.0244
CSCO,2000-08-23,45.8005,47.7526,45.5835,47.7144
CSCO,2000-08-24,47.7988,47.9324,46.5998,47.2234
CSCO,2000-08-25,47.1291,47.5789,46.5105,46.5105
CSCO,2000-08-28,46.6902,47.5985,46.5998,46.9112
CSCO,2000-08-29,46.9112,47.84,46.6902,47.2656
CSCO,2000-08-30,47.1291,47.5386,47.0044,47.2656
CSCO,2000-08-31,47.5386,48.9566,47.4433,48.7287
CSCO,2000-09-01,48.9064,49.4417,48.3753,48.6884
CSCO,2000-09-05,47.9776,48.5068,46.5998,46.867
CSCO,2000-09-06,47.1291,47.5386,45.0945,45.6247
CSCO,2000-09-07,46.1589,47.3559,45.6247,47.0437
CSCO,2000-09-08,46.6902,46.8276,44.959,45.3655
CSCO,2000-09-11,45.0945,45.3655,43.2317,43.4517
CSCO,2000-09-12,43.6883,44.6516,41.2796,41.8148
CSCO,2000-09-13,41.366,43.928,41.1873,43.5381
CSCO,2000-09-14,44.4739,44.959,42.999,43.4959
CSCO,2000-09-15,43.5891,45.2693,42.4737,44.5603
CSCO,2000-09-18,43.7148,44.4257,41.5398,42.6475
CSCO,2000-09-19,42.5639,44.0713,41.9404,44.028
CSCO,2000-09-20,43.5381,45.1838,43.3171,44.8294
CSCO,2000-09-21,43.7148,44.6516,42.6475,43.4114
CSCO,2000-09-22,41.5398,42.9607,41.5035,42.8291
CSCO,2000-09-25,43.1198,43.5735,40.3919,40.6129
CSCO,2000-09-26,41.3218,42.0328,39.1478,39.192
CSCO,2000-09-27,40.1198,40.9241,39.2774,40.6963
CSCO,2000-09-28,40.0344,42.4314,38.7962,42.2114
CSCO,2000-09-29,41.799,42.1182,39.192,39.2352
CSCO,2000-10-02,40.7464,41.8746,38.7648,39.4109
CSCO,2000-10-03,40.4783,42.1672,39.7241,39.9441
CSCO,2000-10-04,40.166,41.9404,39.2352,41.5869
CSCO,2000-10-05,41.0528,41.8148,39.9441,40.877
CSCO,2000-10-06,40.6963,41.366,38.7962,39.9009
CSCO,2000-10-09,39.3687,39.4561,37.5491,38.1266
CSCO,2000-10-10,37.6375,38.6195,35.9976,36.3079
CSCO,2000-10-11,34.6199,37.9056,34.2448,36.3521
CSCO,2000-10-12,37.3753,38.0852,34.9744,35.3702
CSCO,2000-10-13,34.8389,39.9009,34.8389,39.8096
CSCO,2000-10-16,39.192,39.5907,38.2581,38.7029
CSCO,2000-10-17,39.3687,39.7674,37.9056,38.7451
CSCO,2000-10-18,37.4578,38.8944,35.5057,37.1004
CSCO,2000-10-19,39.1016,41.9896,38.5261,41.366
CSCO,2000-10-20,40.9241,42.2114,40.3006,40.6963
CSCO,2000-10-23,39.9441,41.0106,39.0162,39.6829
CSCO,2000-10-24,40.166,40.6551,38.3897,38.97
CSCO,2000-10-25,36.6143,38.0372,35.8611,35.9544
CSCO,2000-10-26,36.4876,38.4417,35.5057,38.0372
CSCO,2000-10-27,38.7962,38.7962,35.7237,35.9976
CSCO,2000-10-30,34.9302,35.2857,32.1326,34.13
CSCO,2000-10-31,34.3568,38.7029,34.2212,38.2581
CSCO,2000-11-01,37.5491,38.97,36.2568,37.0179
CSCO,2000-11-02,37.5029,39.7674,37.3753,39.5907
CSCO,2000-11-03,39.3284,40.5715,38.3897,40.3006
CSCO,2000-11-06,39.7241,40.4783,38.97,39.1478
CSCO,2000-11-07,38.4829,40.9241,37.6375,40.3006
CSCO,2000-11-08,39.6829,40.2584,36.9266,37.0179
CSCO,2000-11-09,36.1734,37.99,35.8611,37.8143
CSCO,2000-11-10,36.8824,37.7317,35.5057,35.5509
CSCO,2000-11-13,34.6602,37.1946,34.0848,35.7767
CSCO,2000-11-14,37.1484,38.0372,36.7921,37.7317
CSCO,2000-11-15,37.5943,38.6027,36.5269,38.0372
CSCO,2000-11-16,37.5491,37.7711,36.083,36.2568
CSCO,2000-11-17,36.3934,38.1266,35.8611,37.4578
CSCO,2000-11-20,35.5509,37.4165,35.4615,36.3934
CSCO,2000-11-21,36.1734,38.4829,35.8611,38.1266
CSCO,2000-11-22,37.3233,38.7029,35.7767,35.9034
CSCO,2000-11-24,36.8431,37.4165,36.6143,37.4165
CSCO,2000-11-27,38.1266,38.7167,36.2392,36.3934
CSCO,2000-11-28,36.8824,37.7711,35.9544,36.2156
CSCO,2000-11-29,36.4375,37.6375,35.7237,36.7066
CSCO,2000-11-30,35.6421,36.1734,32.0904,34.0023
CSCO,2000-12-01,34.9302,36.6643,33.5525,34.4442
CSCO,2000-12-04,34.8389,35.1934,31.9559,32.5274
CSCO,2000-12-05,33.91,37.0179,33.5957,37.0179
CSCO,2000-12-06,36.9266,38.0372,36.4051,36.5269
CSCO,2000-12-07,35.7237,36.2156,34.7967,35.4615
CSCO,2000-12-08,36.8824,37.8143,36.2156,37.1946
CSCO,2000-12-11,37.5491,39.5907,37.3753,38.9229
CSCO,2000-12-12,38.8816,39.1478,37.8565,38.6195
CSCO,2000-12-13,39.192,39.2352,36.083,36.3079
CSCO,2000-12-14,36.2568,37.3233,36.1302,36.1734
CSCO,2000-12-15,35.5509,35.6421,33.471,34.2056
CSCO,2000-12-18,34.7967,35.5979,30.044,30.4898
CSCO,2000-12-19,30.535,32.6688,29.4706,29.6493
CSCO,2000-12-20,25.9169,27.2994,25.3492,25.9169
CSCO,2000-12-21,25.5643,28.5829,24.9673,27.6068
CSCO,2000-12-22,28.7203,29.8241,28.2638,29.4706
CSCO,2000-12-26,29.6493,30.044,28.0919,28.9383
CSCO,2000-12-27,28.4974,29.7819,28.0497,28.9383
CSCO,2000-12-28,28.5829,29.5118,27.2562,28.0919
CSCO,2000-12-29,27.6068,28.0497,26.2733,27.161
CSCO,2001-01-02,27.0765,27.3397,23.1713,23.6514
CSCO,2001-01-03,23.1231,29.6493,22.6823,29.335
CSCO,2001-01-04,30.1383,31.6014,29.0503,29.7415
CSCO,2001-01-05,30.3985,30.4898,25.962,26.0121
CSCO,2001-01-08,24.8111,26.0121,23.9235,25.9551
CSCO,2001-01-09,26.7643,27.594,25.6556,26.3666
CSCO,2001-01-10,24.4566,26.6278,23.8901,25.7421
CSCO,2001-01-11,24.6933,28.0919,24.6933,27.7875
CSCO,2001-01-12,27.8307,28.2284,26.6278,27.0275
CSCO,2001-01-16,26.9881,27.5154,26.454,27.3397
CSCO,2001-01-17,28.3638,29.3272,27.2032,27.6951
CSCO,2001-01-18,27.7364,30.3582,27.2562,29.7415
CSCO,2001-01-19,31.2037,31.246,28.5396,28.6742
CSCO,2001-01-22,28.8921,30.1383,28.3638,29.4283
CSCO,2001-01-23,29.6041,30.4535,28.7203,30.2728
CSCO,2001-01-24,30.6263,30.8041,29.4706,30.2228
CSCO,2001-01-25,30.0037,30.1383,27.8307,27.9161
CSCO,2001-01-26,26.454,27.2828,25.6998,27.2562
CSCO,2001-01-29,25.6556,26.9881,25.2098,26.454
CSCO,2001-01-30,26.8547,27.3848,26.4962,26.9881
CSCO,2001-01-31,27.5616,28.0497,26.4962,26.5895
CSCO,2001-02-01,26.6278,27.3848,26.5895,27.161
CSCO,2001-02-02,27.2032,27.429,24.9919,25.2098
CSCO,2001-02-05,24.543,24.8111,23.7889,24.543
CSCO,2001-02-06,24.6933,25.6998,24.543,25.3876
CSCO,2001-02-07,22.6823,23.1231,21.2093,22.0567
CSCO,2001-02-08,22.1491,22.5448,21.2643,21.3016
CSCO,2001-02-09,21.2044,21.6228,19.8807,20.0201
CSCO,2001-02-12,20.2804,21.2093,19.7492,20.9933
CSCO,2001-02-13,21.1269,21.7955,19.8807,20.2382
CSCO,2001-02-14,20.5534,21.0307,19.8807,20.8568
CSCO,2001-02-15,21.6168,22.3258,21.2093,21.881
CSCO,2001-02-16,19.8807,20.7311,19.5154,20.0633
CSCO,2001-02-20,20.3609,20.3737,18.509,18.509
CSCO,2001-02-21,18.2438,18.9508,17.7508,17.8373
CSCO,2001-02-22,18.2438,19.0795,17.8373,18.775
CSCO,2001-02-23,18.775,19.1708,17.7508,19.1708
CSCO,2001-02-26,19.3151,19.3946,17.9315,18.509
CSCO,2001-02-27,18.3263,18.8212,16.8219,17.0419
CSCO,2001-02-28,17.3031,17.7508,16.5126,16.8219
CSCO,2001-03-01,16.5126,17.3984,15.8026,17.3984
CSCO,2001-03-02,16.6854,16.9083,15.5778,15.7575
CSCO,2001-03-05,16.2897,16.5538,16.0207,16.3909
CSCO,2001-03-06,17.0881,17.7106,17.0017,17.0419
CSCO,2001-03-07,17.6174,17.6606,16.7306,17.0419
CSCO,2001-03-08,16.8661,17.0419,16.0639,16.1955
CSCO,2001-03-09,15.7084,15.7654,14.4201,14.644
CSCO,2001-03-12,13.5334,14.0695,13.0443,13.3585
CSCO,2001-03-13,13.771,15.2685,13.771,15.1723
CSCO,2001-03-14,14.5134,14.9336,13.989,14.3818
CSCO,2001-03-15,15.2253,15.5326,14.3818,14.4201
CSCO,2001-03-16,13.935,14.2463,13.495,14.1589
CSCO,2001-03-19,14.5585,14.8678,14.0243,14.7775
CSCO,2001-03-20,15.1329,15.5778,13.5157,13.5334
CSCO,2001-03-21,13.6718,14.2031,13.3144,13.712
CSCO,2001-03-22,14.0243,14.1589,13.1769,14.0243
CSCO,2001-03-23,14.5134,14.5585,13.1033,13.2731
CSCO,2001-03-26,13.5334,13.6276,12.4267,12.6918
CSCO,2001-03-27,12.739,12.9609,12.5102,12.8666
CSCO,2001-03-28,11.8954,12.0741,10.9204,11.1845
CSCO,2001-03-29,11.1413,11.4968,10.6552,10.83
CSCO,2001-03-30,11.051,11.541,10.6552,11.2287
CSCO,2001-04-02,11.3191,11.4477,10.6552,10.6936
CSCO,2001-04-03,10.5678,10.6552,9.62909,9.76362
CSCO,2001-04-04,10.0337,10.2831,9.3669,9.72041
CSCO,2001-04-05,10.4755,10.7888,10.0779,10.6081
CSCO,2001-04-06,10.4755,10.5678,9.50242,9.67916
CSCO,2001-04-09,10.0572,10.2939,9.72925,10.2889
CSCO,2001-04-10,10.615,11.541,10.3833,11.2631
CSCO,2001-04-11,12.4414,12.8175,12.2371,12.3579
CSCO,2001-04-12,12.2155,13.009,12.0938,12.7704
CSCO,2001-04-16,12.5337,13.0237,11.7462,12.2155
CSCO,2001-04-17,11.2886,12.1841,11.2561,11.8296
CSCO,2001-04-18,12.7094,13.8456,12.1783,12.732
CSCO,2001-04-19,13.0443,13.495,12.7998,13.4263
CSCO,2001-04-20,13.3802,13.6718,13.064,13.6002
CSCO,2001-04-23,13.1719,13.2359,11.9936,12.3059
CSCO,2001-04-24,12.2235,12.2235,11.5027,11.5478
CSCO,2001-04-25,11.4035,11.65,10.9204,11.1717
CSCO,2001-04-26,11.483,11.5744,10.6386,10.8006
CSCO,2001-04-27,11.2778,11.3279,10.7936,11.0804
CSCO,2001-04-30,11.7138,12.464,11.7138,12.0604
CSCO,2001-05-01,12.1497,12.7832,11.7276,12.6408
CSCO,2001-05-02,13.6768,14.2463,13.3497,14.2031
CSCO,2001-05-03,13.7994,13.7994,12.9118,13.2525
CSCO,2001-05-04,12.732,14.0391,12.5986,13.9487
CSCO,2001-05-07,14.1245,14.4122,13.5471,13.6718
CSCO,2001-05-08,14.5585,14.913,14.0607,14.4741
CSCO,2001-05-09,13.495,14.0155,13.2447,13.5844
CSCO,2001-05-10,13.8692,14.0243,13.3144,13.3743
CSCO,2001-05-11,13.4263,13.6129,13.1641,13.5284
CSCO,2001-05-14,13.4391,13.5284,12.9118,13.1857
CSCO,2001-05-15,13.2289,13.9693,13.0728,13.3065
CSCO,2001-05-16,13.0807,14.2109,12.9236,14.2031
CSCO,2001-05-17,14.2031,14.7196,13.7906,14.1049
CSCO,2001-05-18,13.9949,14.48,13.9546,14.3445
CSCO,2001-05-21,14.4122,16.2769,14.3513,16.2397
CSCO,2001-05-22,16.6266,17.1351,16.1767,16.6698
CSCO,2001-05-23,16.4056,16.6422,15.8429,15.8763
CSCO,2001-05-24,15.9215,16.2966,15.5179,16.2701
CSCO,2001-05-25,16.3261,16.3742,15.625,15.6592
CSCO,2001-05-29,15.2803,15.3009,14.4741,14.529
CSCO,2001-05-30,14.0695,14.1951,13.3664,13.495
CSCO,2001-05-31,13.555,14.314,13.5284,13.6768
CSCO,2001-06-01,13.9104,14.2031,13.1239,13.389
CSCO,2001-06-04,13.5471,14.0695,13.5019,14.0077
CSCO,2001-06-05,14.3896,15.5385,14.3445,15.2921
CSCO,2001-06-06,15.1123,15.625,14.4279,14.7422
CSCO,2001-06-07,14.5585,15.571,14.4868,15.4953
CSCO,2001-06-08,15.1193,15.1643,14.4279,14.5516
CSCO,2001-06-11,14.4201,14.5585,13.9693,14.4741
CSCO,2001-06-12,14.1529,14.6116,13.6718,14.4672
CSCO,2001-06-13,14.3602,14.3818,13.495,13.5078
CSCO,2001-06-14,12.9953,13.5019,12.5779,12.5986
CSCO,2001-06-15,12.2489,12.5465,11.65,11.8208
CSCO,2001-06-18,11.9298,12.2371,11.65,11.7138
CSCO,2001-06-19,12.4051,12.4414,11.594,11.815
CSCO,2001-06-20,11.7904,11.9691,11.4604,11.65
CSCO,2001-06-21,11.7776,13.0021,11.5606,12.5534
CSCO,2001-06-22,12.844,13.1583,12.4119,12.4414
CSCO,2001-06-25,12.7832,13.1719,12.6182,13.1445
CSCO,2001-06-26,12.7606,12.8509,12.5337,12.7998
CSCO,2001-06-27,12.791,12.9609,12.5062,12.732
CSCO,2001-06-28,13.1641,13.6276,13.1033,13.1927
CSCO,2001-06-29,13.3261,14.2031,12.8509,12.9236
CSCO,2001-07-02,13.2731,13.8073,13.2231,13.6482
CSCO,2001-07-03,13.5284,13.8073,13.3497,13.6276
CSCO,2001-07-05,13.2791,13.3261,12.464,12.4846
CSCO,2001-07-06,12.2627,12.4935,11.8591,11.922
CSCO,2001-07-09,12.0859,12.5612,11.9534,12.2489
CSCO,2001-07-10,12.5779,12.625,11.4103,11.5027
CSCO,2001-07-11,11.5822,11.9298,11.3711,11.8591
CSCO,2001-07-12,12.5691,12.8509,12.4188,12.685
CSCO,2001-07-13,12.8234,13.4479,12.6968,13.3065
CSCO,2001-07-16,13.0237,13.1445,12.5062,12.5779
CSCO,2001-07-17,12.4935,12.7026,12.0604,12.6329
CSCO,2001-07-18,12.2489,12.625,11.9455,12.1783
CSCO,2001-07-19,12.5534,13.2152,12.464,12.6113
CSCO,2001-07-20,12.4846,13.009,12.3913,12.7772
CSCO,2001-07-23,13.3664,13.4725,12.9236,12.9746
CSCO,2001-07-24,12.8804,13.1927,12.7222,13.0512
CSCO,2001-07-25,13.2073,13.4872,13.0021,13.2791
CSCO,2001-07-26,13.2869,13.8388,12.9236,13.7641
CSCO,2001-07-27,13.6276,13.9193,13.4263,13.5334
CSCO,2001-07-30,13.5284,13.8456,13.1719,13.4136
CSCO,2001-07-31,13.5236,14.0243,13.2663,13.6482
CSCO,2001-08-01,14.0744,14.4456,14.0243,14.4122
CSCO,2001-08-02,14.6361,14.7343,13.882,14.3818
CSCO,2001-08-03,14.1107,14.4004,13.8122,14.2384
CSCO,2001-08-06,14.0519,14.2031,13.7768,13.8751
CSCO,2001-08-07,13.7768,13.8623,13.3802,13.6768
CSCO,2001-08-08,13.2663,13.4872,12.6624,12.7704
CSCO,2001-08-09,12.6476,13.1445,12.5062,12.9874
CSCO,2001-08-10,12.9167,13.1033,12.464,13.0169
CSCO,2001-08-13,12.9795,13.064,12.678,12.9304
CSCO,2001-08-14,13.0021,13.064,12.5062,12.5337
CSCO,2001-08-15,12.4994,12.6968,12.0359,12.0741
CSCO,2001-08-16,11.809,12.4188,11.4771,12.4119
CSCO,2001-08-17,12.0192,12.2441,11.6716,11.7943
CSCO,2001-08-20,11.7276,12.0663,11.5027,11.9985
CSCO,2001-08-21,11.9985,12.0741,11.3485,11.3711
CSCO,2001-08-22,11.5862,11.7276,11.1845,11.698
CSCO,2001-08-23,11.6323,12.1497,11.541,11.9004
CSCO,2001-08-24,12.4267,13.2073,12.2833,12.9609
CSCO,2001-08-27,12.9236,13.0169,12.6536,12.791
CSCO,2001-08-28,12.7448,12.7832,12.083,12.1331
CSCO,2001-08-29,12.3511,12.4051,11.9868,12.1291
CSCO,2001-08-30,11.809,11.8591,11.1845,11.3711
CSCO,2001-08-31,11.2778,12.0741,11.1845,11.594
CSCO,2001-09-04,11.432,11.815,11.1659,11.1953
CSCO,2001-09-05,11.1796,11.5027,9.95701,10.5678
CSCO,2001-09-06,10.3243,10.83,10.1957,10.2251
CSCO,2001-09-07,10.1191,10.5796,10.0975,10.1957
CSCO,2001-09-10,9.97772,10.4529,9.90502,10.2743
CSCO,2001-09-17,9.40127,10.1898,9.23317,9.94235
CSCO,2001-09-18,10.0847,10.3636,9.58784,9.63793
CSCO,2001-09-19,9.79995,9.84315,8.82054,9.579
CSCO,2001-09-20,9.20007,9.44251,8.98345,9.14597
CSCO,2001-09-21,8.44887,9.01821,8.42138,8.58517
CSCO,2001-09-24,8.93386,9.33941,8.74689,8.9207
CSCO,2001-09-25,8.96175,9.27588,8.66313,8.94791
CSCO,2001-09-26,9.18278,9.19526,8.52144,8.6867
CSCO,2001-09-27,8.41528,8.52144,7.83848,7.98293
CSCO,2001-09-28,8.22302,8.6867,8.14456,8.64851
CSCO,2001-10-01,8.55659,8.59342,8.23745,8.44887
CSCO,2001-10-02,8.38072,8.56376,8.03812,8.15163
CSCO,2001-10-03,8.06757,10.2429,7.91684,9.90502
CSCO,2001-10-04,10.1898,10.6748,10.0474,10.2429
CSCO,2001-10-05,9.96395,10.6386,9.76362,10.6081
CSCO,2001-10-08,10.2251,10.8359,10.1898,10.6876
CSCO,2001-10-09,10.6798,10.72,10.2831,10.3636
CSCO,2001-10-10,10.3479,10.7936,10.1957,10.7612
CSCO,2001-10-11,11.0804,11.7216,11.0038,11.6863
CSCO,2001-10-12,11.815,12.3579,11.541,12.0359
CSCO,2001-10-15,11.8208,11.8208,11.3623,11.5105
CSCO,2001-10-16,11.7276,12.1713,11.541,12.0516
CSCO,2001-10-17,12.3511,12.3913,11.0608,11.0804
CSCO,2001-10-18,11.1845,11.9131,10.9871,11.8748
CSCO,2001-10-19,11.5351,12.027,11.3485,11.8748
CSCO,2001-10-22,11.7276,12.1213,11.4683,11.9534
CSCO,2001-10-23,12.2627,12.3353,11.6323,11.6568
CSCO,2001-10-24,11.7904,12.2833,11.7276,12.2371
CSCO,2001-10-25,11.9868,12.6408,11.6323,12.5986
CSCO,2001-10-26,12.3423,12.6624,12.1419,12.2765
CSCO,2001-10-29,12.2371,12.5337,11.5862,11.6666
CSCO,2001-10-30,11.483,12.0516,11.4035,11.7708
CSCO,2001-10-31,12.1713,12.3629,11.7943,12.0143
CSCO,2001-11-01,12.1783,12.5691,11.8591,12.5416
CSCO,2001-11-02,12.4542,12.5465,12.0741,12.2577
CSCO,2001-11-05,12.685,12.7772,12.4994,12.7094
CSCO,2001-11-06,12.9452,13.2447,12.7222,13.1189
CSCO,2001-11-07,12.9953,13.825,12.953,13.4391
CSCO,2001-11-08,13.664,14.1245,13.4263,13.555
CSCO,2001-11-09,13.4872,13.7562,13.3664,13.6354
CSCO,2001-11-12,13.6208,13.7396,13.1377,13.6768
CSCO,2001-11-13,14.1245,14.1727,13.5628,13.9055
CSCO,2001-11-14,14.0744,14.1951,13.7562,14.1245
CSCO,2001-11-15,14.0391,14.3513,13.9949,14.3003
CSCO,2001-11-16,14.2747,14.2747,13.9831,14.2159
CSCO,2001-11-19,14.3003,14.7108,14.2463,14.7068
CSCO,2001-11-20,14.6194,14.751,13.9193,14.0519
CSCO,2001-11-21,13.9261,13.989,13.2791,13.6002
CSCO,2001-11-23,13.6964,14.0243,13.657,13.9104
CSCO,2001-11-26,14.0607,14.3209,13.7474,14.1529
CSCO,2001-11-27,14.0459,14.4201,13.8388,13.989
CSCO,2001-11-28,13.8456,14.1727,13.3802,13.4067
CSCO,2001-11-29,13.6482,14.2109,13.5756,14.1245
CSCO,2001-11-30,14.1667,14.5585,14.0695,14.5134
CSCO,2001-12-03,14.2247,14.3395,14.0243,14.1049
CSCO,2001-12-04,14.2531,14.699,14.0901,14.5722
CSCO,2001-12-05,14.7422,15.5512,14.6666,15.2921
CSCO,2001-12-06,15.347,15.5512,15.1261,15.4727
CSCO,2001-12-07,15.2734,15.565,14.8983,15.0249
CSCO,2001-12-10,14.8492,15.1811,14.5585,14.7274
CSCO,2001-12-11,15.0102,15.1811,14.693,14.7559
CSCO,2001-12-12,14.8678,15.1261,14.1873,14.5585
CSCO,2001-12-13,13.9487,14.2031,13.4391,13.5019
CSCO,2001-12-14,13.4391,13.9949,13.3497,13.771
CSCO,2001-12-17,13.6846,14.0901,13.6354,13.6768
CSCO,2001-12-18,13.935,14.097,13.7994,13.935
CSCO,2001-12-19,13.6208,14.0391,13.5284,13.7396
CSCO,2001-12-20,13.4195,13.4872,12.8382,12.9874
CSCO,2001-12-21,13.3311,13.5334,12.898,12.9167
CSCO,2001-12-24,12.9452,13.1377,12.7832,12.8588
CSCO,2001-12-26,12.8588,13.3743,12.8234,12.953
CSCO,2001-12-27,13.0807,13.2869,12.9304,13.1317
CSCO,2001-12-28,13.2731,13.4479,12.9236,13.1641
CSCO,2001-12-31,13.1033,13.4391,12.8234,12.8588
CSCO,2002-01-02,13.0944,13.7052,12.9677,13.657
CSCO,2002-01-03,13.8751,14.7706,13.8456,14.7422
CSCO,2002-01-04,15.0455,15.2685,14.4996,14.7932
CSCO,2002-01-07,14.913,15.0907,14.4201,14.5782
CSCO,2002-01-08,14.6282,14.9768,14.5369,14.8737
CSCO,2002-01-09,15.0986,15.511,14.5782,14.8089
CSCO,2002-01-10,14.7706,15.1123,14.5516,14.913
CSCO,2002-01-11,14.6008,14.7274,14.1815,14.3513
CSCO,2002-01-14,14.1451,14.3445,13.8456,13.9409
CSCO,2002-01-15,14.0243,14.2305,13.7396,13.9752
CSCO,2002-01-16,13.7641,13.7641,13.4391,13.4479
CSCO,2002-01-17,13.657,13.8388,13.5078,13.8328
CSCO,2002-01-18,13.3743,13.657,13.3497,13.389
CSCO,2002-01-22,13.6482,13.6964,12.8175,12.8234
CSCO,2002-01-23,12.898,13.5078,12.8735,13.4391
CSCO,2002-01-24,13.6482,14.0823,13.389,13.5284
CSCO,2002-01-25,13.5157,13.8525,13.4263,13.5844
CSCO,2002-01-28,13.8328,14.1873,13.719,13.989
CSCO,2002-01-29,14.0332,14.1951,13.3802,13.5019
CSCO,2002-01-30,13.6768,13.7474,12.953,13.7327
CSCO,2002-01-31,13.8328,14.0695,13.5236,14.0607
CSCO,2002-02-01,13.882,14.2031,13.5628,13.6414
CSCO,2002-02-04,13.495,13.6354,12.7832,13.0021
CSCO,2002-02-05,12.8312,13.4646,12.7832,13.1377
CSCO,2002-02-06,13.657,13.6718,12.9746,13.2152
CSCO,2002-02-07,12.7222,12.7832,12.0859,12.1164
CSCO,2002-02-08,12.2577,12.2833,11.5528,11.9004
CSCO,2002-02-11,12.0192,12.5779,11.9004,12.5612
CSCO,2002-02-12,12.3059,12.4994,12.1783,12.2577
CSCO,2002-02-13,12.3697,12.5268,12.3137,12.4414
CSCO,2002-02-14,12.5062,12.5465,12.2991,12.3992
CSCO,2002-02-15,12.4326,12.4542,12.1017,12.1331
CSCO,2002-02-19,11.7943,12.0859,11.7708,11.9377
CSCO,2002-02-20,11.9298,11.9985,11.4879,11.8512
CSCO,2002-02-21,11.5272,11.5272,10.6552,10.7279
CSCO,2002-02-22,10.83,10.9871,10.1112,10.8222
CSCO,2002-02-25,10.9037,11.158,10.72,11.0804
CSCO,2002-02-26,11.1845,11.3623,10.9282,11.0038
CSCO,2002-02-27,11.1197,11.158,10.0474,10.1112
CSCO,2002-02-28,10.2939,10.6464,10.1112,10.1338
CSCO,2002-03-01,10.2939,10.6798,10.1338,10.6552
CSCO,2002-03-04,10.781,11.754,10.6631,11.698
CSCO,2002-03-05,11.594,11.8208,11.4398,11.7216
CSCO,2002-03-06,11.6666,12.0143,11.3023,11.9072
CSCO,2002-03-07,12.083,12.2627,11.7374,12.0741
CSCO,2002-03-08,12.3845,12.732,12.3845,12.6408
CSCO,2002-03-11,12.5416,12.6536,12.0859,12.3697
CSCO,2002-03-12,11.8954,12.0604,11.6666,11.9072
CSCO,2002-03-13,11.7374,11.815,11.5528,11.6156
CSCO,2002-03-14,11.5822,12.0741,11.5744,11.8876
CSCO,2002-03-15,11.8424,11.9868,11.5665,11.7462
CSCO,2002-03-18,12.0143,12.1331,11.6755,11.7276
CSCO,2002-03-19,11.7276,12.0741,11.7216,11.8876
CSCO,2002-03-20,11.7638,11.8424,11.3623,11.3789
CSCO,2002-03-21,11.4251,11.815,11.3417,11.705
CSCO,2002-03-22,11.7276,12.1929,11.6814,11.7708
CSCO,2002-03-25,11.9936,12.1497,11.483,11.4879
CSCO,2002-03-26,11.4477,12.0663,11.4477,11.5665
CSCO,2002-03-27,11.6156,11.7638,11.3966,11.6018
CSCO,2002-03-28,11.6666,12.1577,11.5744,12.0192
CSCO,2002-04-01,11.9819,12.464,11.8876,12.4414
CSCO,2002-04-02,12.0938,12.2489,11.6244,11.6666
CSCO,2002-04-03,11.7904,11.9819,11.5744,11.7904
CSCO,2002-04-04,11.6932,12.0054,11.6078,11.9819
CSCO,2002-04-05,11.974,12.0741,11.432,11.4683
CSCO,2002-04-08,11.1796,11.5027,10.997,11.4879
CSCO,2002-04-09,11.432,11.4555,10.5178,10.5256
CSCO,2002-04-10,10.8359,11.1717,10.6994,11.0441
CSCO,2002-04-11,11.0087,11.0745,10.4697,10.56
CSCO,2002-04-12,10.7436,11.0254,10.67,10.8674
CSCO,2002-04-15,11.0087,11.0254,10.6081,10.6631
CSCO,2002-04-16,10.8801,11.0912,10.83,11.0677
CSCO,2002-04-17,11.1913,11.3966,10.9685,11.3417
CSCO,2002-04-18,11.1659,11.4683,10.781,10.9685
CSCO,2002-04-19,11.1335,11.1413,10.72,10.8359
CSCO,2002-04-22,10.615,10.6464,10.3321,10.56
CSCO,2002-04-23,10.5099,10.5452,9.89323,9.95117
CSCO,2002-04-24,10.1338,10.5099,9.98555,10.2497
CSCO,2002-04-25,10.0975,10.4697,9.91292,10.3636
CSCO,2002-04-26,10.5256,10.56,9.87752,9.87752
CSCO,2002-04-29,10.0052,10.1898,9.85494,10.0337
CSCO,2002-04-30,9.95701,10.6386,9.95117,10.4019
CSCO,2002-05-01,10.3321,10.3636,9.67916,9.72925
CSCO,2002-05-02,9.79602,10.1191,9.66542,9.68604
CSCO,2002-05-03,9.62909,9.66542,9.26714,9.33155
CSCO,2002-05-06,9.40815,9.65167,9.12593,9.1549
CSCO,2002-05-07,9.3453,9.58784,8.7141,9.28854
CSCO,2002-05-08,10.8143,11.5744,10.7612,11.5528
CSCO,2002-05-09,11.3357,11.3966,10.9282,11.1845
CSCO,2002-05-10,10.9606,11.1129,10.7524,10.9528
CSCO,2002-05-13,10.9449,11.2365,10.7612,11.1491
CSCO,2002-05-14,11.5862,11.7138,11.3623,11.6814
CSCO,2002-05-15,11.5027,12.2235,11.4477,11.7638
CSCO,2002-05-16,11.65,12.1164,11.6078,12.083
CSCO,2002-05-17,12.2067,12.4188,12.027,12.2489
CSCO,2002-05-20,11.9612,12.0859,11.6814,11.7776
CSCO,2002-05-21,11.8876,12.0427,11.4103,11.4771
CSCO,2002-05-22,11.2827,11.7943,11.2365,11.7638
CSCO,2002-05-23,11.7638,12.0143,11.3887,11.9985
CSCO,2002-05-24,11.815,11.8424,11.5744,11.7708
CSCO,2002-05-28,11.809,11.8424,11.4477,11.6323
CSCO,2002-05-29,11.4103,11.4771,11.0971,11.1129
CSCO,2002-05-30,10.9871,11.483,10.938,11.3711
CSCO,2002-05-31,11.5665,11.7462,11.1845,11.2021
CSCO,2002-06-03,11.2287,11.5105,10.8506,10.887
CSCO,2002-06-04,10.8801,11.4163,10.8506,11.4163
CSCO,2002-06-05,11.3191,11.432,10.9754,11.3023
CSCO,2002-06-06,11.051,11.1659,10.9606,10.9803
CSCO,2002-06-07,10.5452,11.3279,10.5452,11.1717
CSCO,2002-06-10,11.0745,11.2631,10.9606,10.9871
CSCO,2002-06-11,11.1197,11.2778,10.615,10.6464
CSCO,2002-06-12,10.4795,10.8674,10.3557,10.8585
CSCO,2002-06-13,10.6994,10.8064,10.4019,10.5728
CSCO,2002-06-14,10.2889,10.6464,10.0415,10.1574
CSCO,2002-06-17,10.395,10.7612,10.3685,10.6994
CSCO,2002-06-18,10.6386,10.8506,10.4382,10.4451
CSCO,2002-06-19,10.3833,10.5796,10.1957,10.2889
CSCO,2002-06-20,10.2429,10.4019,9.95701,9.99734
CSCO,2002-06-21,9.67916,10.1043,9.64578,9.75674
CSCO,2002-06-24,9.51715,10.1957,9.40127,9.98555
CSCO,2002-06-25,10.0975,10.2104,9.47198,9.5466
CSCO,2002-06-26,8.84745,9.75674,8.801,9.53777
CSCO,2002-06-27,9.77148,9.86083,9.30121,9.81271
CSCO,2002-06-28,9.75674,10.1574,9.64578,9.90502
CSCO,2002-07-01,9.82745,9.94235,9.26714,9.2964
CSCO,2002-07-02,9.12593,9.19526,8.83272,8.9207
CSCO,2002-07-03,8.75515,9.26714,8.725,9.25938
CSCO,2002-07-05,9.58784,10.012,9.51715,9.97772
CSCO,2002-07-08,9.89323,10.0779,9.55544,9.70666
CSCO,2002-07-09,9.6723,9.74299,9.30907,9.33155
CSCO,2002-07-10,9.85199,9.93541,9.50242,9.59374
CSCO,2002-07-11,9.43761,10.0847,9.2964,9.97772
CSCO,2002-07-12,10.1819,10.5384,10.0975,10.2104
CSCO,2002-07-15,10.1191,10.2625,9.61632,10.2565
CSCO,2002-07-16,10.1043,10.5099,10.0052,10.1338
CSCO,2002-07-17,10.4451,10.6936,10.1613,10.5099
CSCO,2002-07-18,10.3479,10.4942,10.1574,10.1819
CSCO,2002-07-19,9.90502,10.1898,9.58784,9.69193
CSCO,2002-07-22,9.40815,9.59374,9.05435,9.21765
CSCO,2002-07-23,9.25457,9.45724,8.86227,8.87612
CSCO,2002-07-24,8.60146,9.30907,8.4857,9.2964
CSCO,2002-07-25,9.08086,9.18278,8.15919,8.24541
CSCO,2002-07-26,8.39486,8.59342,8.13121,8.39486
CSCO,2002-07-29,8.82702,9.45724,8.75515,9.44841
CSCO,2002-07-30,9.23317,9.58784,9.04767,9.47198
CSCO,2002-07-31,9.33941,9.40815,9.01821,9.3669
CSCO,2002-08-01,9.21765,9.38262,8.47951,8.59342
CSCO,2002-08-02,8.70232,8.86768,8.18855,8.44357
CSCO,2002-08-05,8.22302,8.30718,7.90988,8.06757
CSCO,2002-08-06,8.28773,8.96175,8.28076,8.5726
CSCO,2002-08-07,9.46314,9.5466,8.89104,9.22649
CSCO,2002-08-08,9.11729,9.44251,8.66313,9.37476
CSCO,2002-08-09,9.22649,9.47198,9.20007,9.31683
CSCO,2002-08-12,9.23317,9.5466,9.23317,9.525
CSCO,2002-08-13,9.47198,9.91292,9.40815,9.4975
CSCO,2002-08-14,9.60061,10.2497,9.53777,10.1898
CSCO,2002-08-15,10.2673,10.3243,9.97078,10.1957
CSCO,2002-08-16,10.1112,10.4618,9.97078,10.2625
CSCO,2002-08-19,10.4382,10.6552,10.2939,10.4529
CSCO,2002-08-20,10.4176,10.5256,10.3636,10.4618
CSCO,2002-08-21,10.6002,10.83,10.502,10.7279
CSCO,2002-08-22,10.72,10.8585,10.6081,10.72
CSCO,2002-08-23,10.6081,10.6552,10.1191,10.2625
CSCO,2002-08-26,10.3086,10.4382,10.0474,10.2889
CSCO,2002-08-27,10.3911,10.4529,9.94235,9.95701
CSCO,2002-08-28,9.78816,9.97078,9.69684,9.74299
CSCO,2002-08-29,9.57115,10.1957,9.56232,10.0847
CSCO,2002-08-30,9.90502,10.0052,9.73711,9.81271
CSCO,2002-09-03,9.65756,9.6723,9.26714,9.28275
CSCO,2002-09-04,9.3453,9.525,9.22649,9.42385
CSCO,2002-09-05,9.28854,9.28854,8.9966,9.06849
CSCO,2002-09-06,9.33155,9.40815,9.16835,9.25457
CSCO,2002-09-09,9.16835,9.38262,8.67021,9.20007
CSCO,2002-09-10,9.2964,9.5466,9.22649,9.53777
CSCO,2002-09-11,9.60847,9.91976,9.58784,9.63793
CSCO,2002-09-12,9.4975,9.5466,9.22649,9.25938
CSCO,2002-09-13,9.10296,9.31683,9.06849,9.26714
CSCO,2002-09-16,9.22649,9.3453,9.05435,9.18278
CSCO,2002-09-17,9.30907,9.37476,8.88339,8.9049
CSCO,2002-09-18,8.6267,8.89104,8.54933,8.87612
CSCO,2002-09-19,8.49374,8.6267,8.42864,8.52144
CSCO,2002-09-20,8.59342,8.70232,8.53391,8.57996
CSCO,2002-09-23,8.47951,8.62042,8.30718,8.49374
CSCO,2002-09-24,8.25817,8.5019,8.10902,8.11588
CSCO,2002-09-25,8.2073,8.6867,8.17383,8.49374
CSCO,2002-09-26,8.5019,8.5019,8.03812,8.06757
CSCO,2002-09-27,7.94463,8.27291,7.90418,7.97625
CSCO,2002-09-30,7.80372,7.86805,7.37853,7.44187
CSCO,2002-10-01,7.57119,7.81757,7.19373,7.76945
CSCO,2002-10-02,7.61195,7.63394,6.93096,7.13668
CSCO,2002-10-03,7.08719,7.20777,6.86703,6.96641
CSCO,2002-10-04,7.08719,7.19373,6.68979,6.71758
CSCO,2002-10-07,6.54044,6.72504,6.21373,6.44813
CSCO,2002-10-08,6.54044,6.54044,5.76646,6.10709
CSCO,2002-10-09,6.00055,6.71758,6.00055,6.55448
CSCO,2002-10-10,6.60407,7.07265,6.49791,6.91652
CSCO,2002-10-11,7.16506,7.42096,7.03034,7.32796
CSCO,2002-10-14,7.14384,7.27887,6.95924,7.09397
CSCO,2002-10-15,7.57119,7.8103,7.44187,7.80372
CSCO,2002-10-16,7.33562,7.4349,6.92399,6.96641
CSCO,2002-10-17,7.51238,7.66999,7.19373,7.22211
CSCO,2002-10-18,7.26443,7.549,7.04418,7.46357
CSCO,2002-10-21,7.37068,7.88356,7.32796,7.77681
CSCO,2002-10-22,7.48517,8.22302,7.46357,7.96791
CSCO,2002-10-23,7.8976,8.07425,7.73312,7.99638
CSCO,2002-10-24,8.15163,8.53391,8.06757,8.34479
CSCO,2002-10-25,8.23745,8.46487,7.8103,8.36579
CSCO,2002-10-28,8.59342,8.60146,7.69738,7.73931
CSCO,2002-10-29,7.62668,7.70464,7.2007,7.5276
CSCO,2002-10-30,7.66291,7.96035,7.40623,7.74756
CSCO,2002-10-31,7.84516,8.09536,7.73931,7.93825
CSCO,2002-11-01,7.82464,8.40282,7.75492,8.24541
CSCO,2002-11-04,8.78627,9.03441,8.5726,8.74041
CSCO,2002-11-05,8.69495,9.04767,8.64851,9.01163
CSCO,2002-11-06,9.21765,9.56232,8.87612,9.20007
CSCO,2002-11-07,8.66313,8.96175,8.6267,8.76977
CSCO,2002-11-08,8.70232,9.08086,8.66313,8.9207
CSCO,2002-11-11,8.86227,9.04011,8.59342,8.63407
CSCO,2002-11-12,8.74689,9.40127,8.69495,9.13929
CSCO,2002-11-13,9.08862,9.60061,9.03441,9.53285
CSCO,2002-11-14,9.70666,9.99139,9.65756,9.94235
CSCO,2002-11-15,9.8353,10.1269,9.60061,9.99734
CSCO,2002-11-18,10.1898,10.3086,9.86083,9.87752
CSCO,2002-11-19,9.82745,10.1338,9.58784,9.69684
CSCO,2002-11-20,9.79995,10.2939,9.76362,10.2104
CSCO,2002-11-21,10.8801,10.9911,10.4795,10.8222
CSCO,2002-11-22,10.6002,10.7936,10.4235,10.5728
CSCO,2002-11-25,10.6552,10.7072,10.4942,10.5728
CSCO,2002-11-26,10.5796,10.67,10.2104,10.2625
CSCO,2002-11-27,10.56,10.6936,10.4097,10.5325
CSCO,2002-11-29,10.7368,10.7888,10.5728,10.5934
CSCO,2002-12-02,10.8968,10.9803,10.615,10.6936
CSCO,2002-12-03,10.2429,10.5875,10.2251,10.3086
CSCO,2002-12-04,10.2429,10.4755,9.72925,10.2497
CSCO,2002-12-05,10.4451,10.4755,9.95701,10.0179
CSCO,2002-12-06,9.78816,10.1957,9.70666,10.07
CSCO,2002-12-09,9.90502,9.90502,9.57115,9.58784
CSCO,2002-12-10,9.62909,10.0474,9.62319,9.89323
CSCO,2002-12-11,9.74299,10.0415,9.66542,9.8353
CSCO,2002-12-12,9.99139,10.1751,9.86083,10.0179
CSCO,2002-12-13,9.86083,9.99734,9.51715,9.51715
CSCO,2002-12-16,9.62319,9.77148,9.37476,9.72925
CSCO,2002-12-17,9.68604,9.84315,9.60061,9.69684
CSCO,2002-12-18,9.56232,9.58784,9.27588,9.39047
CSCO,2002-12-19,9.30907,9.5466,9.04011,9.23317
CSCO,2002-12-20,9.39047,9.60061,9.22649,9.42385
CSCO,2002-12-23,9.37476,9.6723,9.3237,9.54365
CSCO,2002-12-24,9.44251,9.65167,9.40815,9.4818
CSCO,2002-12-26,9.50242,9.64578,9.25457,9.30121
CSCO,2002-12-27,9.25457,9.39047,9.23317,9.23905
CSCO,2002-12-30,9.24475,9.35807,9.16835,9.20979
CSCO,2002-12-31,9.19526,9.35119,9.16158,9.30121
CSCO,2003-01-02,9.30907,9.72041,9.2964,9.68604
CSCO,2003-01-03,9.64578,9.91292,9.62909,9.87752
CSCO,2003-01-06,9.95117,10.2429,9.92759,10.0847
CSCO,2003-01-07,10.1574,10.4382,10.1112,10.3685
CSCO,2003-01-08,10.2831,10.4755,10.2035,10.2565
CSCO,2003-01-09,10.4382,10.7279,10.4019,10.615
CSCO,2003-01-10,10.5384,10.9803,10.5325,10.8064
CSCO,2003-01-13,10.9871,11.0176,10.6798,10.8506
CSCO,2003-01-14,10.8674,11.0971,10.8585,11.0677
CSCO,2003-01-15,11.0608,11.0971,10.7436,10.781
CSCO,2003-01-16,10.7072,10.8674,10.502,10.5796
CSCO,2003-01-17,10.4294,10.4529,9.97772,10.0337
CSCO,2003-01-21,10.0975,10.2939,10.0474,10.07
CSCO,2003-01-22,10.0779,10.2104,9.87064,9.91292
CSCO,2003-01-23,10.1427,10.4755,10.0258,10.3636
CSCO,2003-01-24,10.3321,10.341,9.79995,9.84315
CSCO,2003-01-27,9.66542,9.99139,9.62909,9.73711
CSCO,2003-01-28,9.85494,10.1751,9.79995,10.0975
CSCO,2003-01-29,10.0631,10.0631,9.79602,9.99734
CSCO,2003-01-30,10.1191,10.1957,9.81959,9.85199
CSCO,2003-01-31,9.62909,9.75674,9.3453,9.4975
CSCO,2003-02-03,9.60061,9.79995,9.50242,9.57115
CSCO,2003-02-04,9.40127,9.40127,9.13929,9.37476
CSCO,2003-02-05,9.44841,9.65756,9.30121,9.37476
CSCO,2003-02-06,9.30907,9.525,9.28275,9.40127
CSCO,2003-02-07,9.47198,9.54365,8.98894,9.12593
CSCO,2003-02-10,9.17513,9.40127,9.07526,9.33941
CSCO,2003-02-11,9.45724,9.65756,9.41699,9.56232
CSCO,2003-02-12,9.54365,9.69193,9.3669,9.37476
CSCO,2003-02-13,9.38262,9.51715,9.30121,9.44841
CSCO,2003-02-14,9.51027,9.72925,9.42385,9.71353
CSCO,2003-02-18,9.89323,10.2173,9.81959,10.1613
CSCO,2003-02-19,10.1112,10.2673,10.0906,10.2429
CSCO,2003-02-20,10.2831,10.3321,10.0847,10.1269
CSCO,2003-02-21,10.1043,10.4382,10.0337,10.4176
CSCO,2003-02-24,10.3243,10.4942,10.1682,10.2429
CSCO,2003-02-25,9.90502,10.0572,9.70666,9.99734
CSCO,2003-02-26,9.97772,10.012,9.579,9.59374
CSCO,2003-02-27,9.68604,9.91976,9.64578,9.76362
CSCO,2003-02-28,9.77148,10.0052,9.76362,9.92759
CSCO,2003-03-03,10.0572,10.1505,9.65756,9.74299
CSCO,2003-03-04,9.73711,9.80584,9.63793,9.67916
CSCO,2003-03-05,9.72041,9.82745,9.66542,9.75674
CSCO,2003-03-06,9.5466,9.65167,9.50242,9.57115
CSCO,2003-03-07,9.33941,9.41699,9.26714,9.40127
CSCO,2003-03-10,9.33941,9.3669,9.20979,9.23905
CSCO,2003-03-11,9.25938,9.39636,9.18278,9.24475
CSCO,2003-03-12,9.13929,9.22649,8.75515,9.01163
CSCO,2003-03-13,9.21765,9.55544,9.04011,9.53285
CSCO,2003-03-14,9.63793,9.79995,9.40127,9.51715
CSCO,2003-03-17,9.38262,10.0906,9.30121,10.0337
CSCO,2003-03-18,10.0906,10.1043,9.89323,10.0847
CSCO,2003-03-19,10.1613,10.2889,9.99139,10.0975
CSCO,2003-03-20,9.91976,10.0779,9.80584,9.97078
CSCO,2003-03-21,10.1338,10.2339,9.82745,9.87064
CSCO,2003-03-24,9.61632,9.73711,9.58784,9.59374
CSCO,2003-03-25,9.58784,9.8353,9.51027,9.74299
CSCO,2003-03-26,9.72925,9.8353,9.63793,9.69684
CSCO,2003-03-27,9.64578,9.72041,9.5466,9.58784
CSCO,2003-03-28,9.525,9.62319,9.35119,9.39047
CSCO,2003-03-31,9.24475,9.33941,9.13359,9.21765
CSCO,2003-04-01,9.25938,9.30907,9.08862,9.21765
CSCO,2003-04-02,9.4975,9.77834,9.41699,9.68604
CSCO,2003-04-03,9.86083,9.87064,9.62319,9.68604
CSCO,2003-04-04,9.84315,9.86083,9.60061,9.73711
CSCO,2003-04-07,10.1751,10.2104,9.63793,9.63793
CSCO,2003-04-08,9.71353,9.74299,9.45724,9.53777
CSCO,2003-04-09,9.54365,9.6723,9.25938,9.25938
CSCO,2003-04-10,9.2964,9.30907,9.11061,9.25938
CSCO,2003-04-11,9.59374,9.61632,9.16158,9.38262
CSCO,2003-04-14,9.40127,9.59374,9.33941,9.56232
CSCO,2003-04-15,9.5466,9.85494,9.37476,9.47198
CSCO,2003-04-16,9.68604,9.86083,9.54365,9.62909
CSCO,2003-04-17,9.60061,9.92759,9.58784,9.90502
CSCO,2003-04-21,9.91292,9.95117,9.72041,9.89618
CSCO,2003-04-22,9.85199,10.1957,9.79995,10.1682
CSCO,2003-04-23,10.2035,10.3479,10.0415,10.1751
CSCO,2003-04-24,10.1191,10.3911,10.012,10.1898
CSCO,2003-04-25,10.2673,10.4176,10.0474,10.1819
CSCO,2003-04-28,10.2565,10.7524,10.2251,10.6386
CSCO,2003-04-29,10.7436,11.1491,10.5452,10.7524
CSCO,2003-04-30,10.7888,10.8064,10.6081,10.6552
CSCO,2003-05-01,10.6798,10.8006,10.6081,10.7368
CSCO,2003-05-02,10.72,10.9606,10.67,10.8418
CSCO,2003-05-05,11.0608,11.1953,10.9037,10.9282
CSCO,2003-05-06,11.0038,11.3485,10.9754,11.2886
CSCO,2003-05-07,11.0677,11.2886,10.9528,10.9911
CSCO,2003-05-08,10.7682,10.997,10.7368,10.8064
CSCO,2003-05-09,10.9754,11.3417,10.9754,11.3279
CSCO,2003-05-12,11.594,11.9131,11.5272,11.8366
CSCO,2003-05-13,11.5528,11.8366,11.5528,11.6932
CSCO,2003-05-14,11.868,11.8836,11.5606,11.6666
CSCO,2003-05-15,11.7138,11.9072,11.6814,11.8954
CSCO,2003-05-16,11.8954,11.9072,11.698,11.809
CSCO,2003-05-19,11.6716,11.7138,11.2945,11.3191
CSCO,2003-05-20,11.4398,11.6078,11.2827,11.3553
CSCO,2003-05-21,11.1953,11.2503,10.9803,11.1491
CSCO,2003-05-22,11.2199,11.3858,11.1129,11.3023
CSCO,2003-05-23,11.2945,11.3191,11.1256,11.1413
CSCO,2003-05-27,11.051,11.5203,11.0038,11.4683
CSCO,2003-05-28,11.65,11.7374,11.4771,11.5606
CSCO,2003-05-29,11.6323,12.2155,11.5351,11.8012
CSCO,2003-05-30,11.9298,11.974,11.5528,11.6568
CSCO,2003-06-02,12.0663,12.2155,11.7904,11.9298
CSCO,2003-06-03,11.9936,12.1783,11.9455,12.083
CSCO,2003-06-04,12.1331,12.4326,12.0604,12.3353
CSCO,2003-06-05,12.2441,12.3697,12.1497,12.3353
CSCO,2003-06-06,12.7527,12.9236,12.3137,12.3295
CSCO,2003-06-09,12.2155,12.5612,12.1291,12.2371
CSCO,2003-06-10,12.3295,12.4267,12.2441,12.3579
CSCO,2003-06-11,12.3059,12.5691,12.2441,12.4994
CSCO,2003-06-12,12.5848,12.7094,12.4846,12.625
CSCO,2003-06-13,12.6329,12.7094,12.2695,12.3629
CSCO,2003-06-16,12.4051,12.7832,12.3845,12.7704
CSCO,2003-06-17,12.8509,12.9236,12.7448,12.7704
CSCO,2003-06-18,12.791,13.3261,12.7606,13.2997
CSCO,2003-06-19,13.2791,13.5628,13.1317,13.1769
CSCO,2003-06-20,13.1719,13.3261,12.685,12.732
CSCO,2003-06-23,12.732,12.739,12.1419,12.2441
CSCO,2003-06-24,12.0516,12.3423,11.7943,11.8954
CSCO,2003-06-25,12.0359,12.2833,11.9004,11.9819
CSCO,2003-06-26,12.1075,12.2765,11.9985,12.1635
CSCO,2003-06-27,12.1635,12.4119,11.974,11.9936
CSCO,2003-06-30,12.1291,12.2303,11.7276,11.922
CSCO,2003-07-01,11.9004,12.2833,11.7708,12.2441
CSCO,2003-07-02,12.4119,12.7448,12.3423,12.685
CSCO,2003-07-03,12.5465,12.6968,12.3913,12.4267
CSCO,2003-07-07,12.7094,12.9609,12.6476,12.9383
CSCO,2003-07-08,12.9167,13.3399,12.8804,13.2997
CSCO,2003-07-09,13.4784,13.882,13.3144,13.3497
CSCO,2003-07-10,13.1523,13.4784,12.9167,13.0021
CSCO,2003-07-11,13.0512,13.3223,13.0169,13.1857
CSCO,2003-07-14,13.5284,13.6414,13.0944,13.2152
CSCO,2003-07-15,13.4479,13.4872,12.9953,13.1445
CSCO,2003-07-16,13.3144,13.3144,12.8234,12.9452
CSCO,2003-07-17,12.7772,12.8666,12.464,12.6113
CSCO,2003-07-18,12.8588,12.9236,12.5465,12.7026
CSCO,2003-07-21,12.8058,12.8058,12.4719,12.732
CSCO,2003-07-22,12.844,13.2791,12.844,13.2603
CSCO,2003-07-23,13.3223,13.4195,13.0394,13.4067
CSCO,2003-07-24,13.5078,13.6354,13.1377,13.1927
CSCO,2003-07-25,13.2663,13.5628,12.9236,13.5471
CSCO,2003-07-28,13.6414,13.6718,13.4784,13.5471
CSCO,2003-07-29,13.5932,13.719,13.2869,13.606
CSCO,2003-07-30,13.6354,13.8328,13.5471,13.6886
CSCO,2003-07-31,13.825,14.0695,13.7768,13.8388
CSCO,2003-08-01,13.7906,13.8525,13.5334,13.6002
CSCO,2003-08-04,13.719,13.7396,13.495,13.6768
CSCO,2003-08-05,13.664,13.7258,13.2073,13.3969
CSCO,2003-08-06,12.7222,12.8126,12.4483,12.5337
CSCO,2003-08-07,12.5416,12.6044,12.3697,12.4483
CSCO,2003-08-08,12.5465,12.6182,12.464,12.4846
CSCO,2003-08-11,12.5062,12.625,12.464,12.5779
CSCO,2003-08-12,12.6113,12.6702,12.464,12.6624
CSCO,2003-08-13,12.6624,12.7772,12.3795,12.4935
CSCO,2003-08-14,12.4935,12.6968,12.4414,12.6408
CSCO,2003-08-15,12.5986,12.6968,12.519,12.6329
CSCO,2003-08-18,12.7094,13.0325,12.685,12.9746
CSCO,2003-08-19,13.0944,13.2289,13.0169,13.1719
CSCO,2003-08-20,13.0512,13.4303,13.0169,13.1857
CSCO,2003-08-21,13.4067,13.495,13.2525,13.4057
CSCO,2003-08-22,13.657,13.7052,13.3223,13.3399
CSCO,2003-08-25,13.2731,13.5019,13.1857,13.4784
CSCO,2003-08-26,13.4136,13.6208,13.3261,13.5628
CSCO,2003-08-27,13.6002,13.6482,13.4725,13.5019
CSCO,2003-08-28,13.664,13.6846,13.5019,13.6276
CSCO,2003-08-29,13.5628,13.7562,13.5412,13.5932
CSCO,2003-09-02,13.719,13.9615,13.6208,13.9104
CSCO,2003-09-03,14.2247,14.6056,14.1167,14.3739
CSCO,2003-09-04,14.5516,14.8089,14.5369,14.6194
CSCO,2003-09-05,14.4741,14.7196,14.3945,14.48
CSCO,2003-09-08,14.4996,14.8551,14.4996,14.8138
CSCO,2003-09-09,14.8983,14.9513,14.6793,14.7559
CSCO,2003-09-10,14.6518,14.8737,14.4996,14.529
CSCO,2003-09-11,14.5448,14.7775,14.3602,14.7068
CSCO,2003-09-12,14.7068,14.7775,14.4525,14.6724
CSCO,2003-09-15,14.7108,14.7196,14.4603,14.48
CSCO,2003-09-16,14.4996,15.2047,14.4201,15.1193
CSCO,2003-09-17,15.0986,15.1811,14.8492,15.0102
CSCO,2003-09-18,14.9975,15.2321,14.8737,15.2105
CSCO,2003-09-19,15.2419,15.3087,14.913,14.9277
CSCO,2003-09-22,14.644,14.8138,14.6282,14.7559
CSCO,2003-09-23,14.7422,15.0681,14.7343,15.0191
CSCO,2003-09-24,15.1968,15.2577,14.3513,14.4279
CSCO,2003-09-25,14.3945,14.5516,14.1589,14.2463
CSCO,2003-09-26,14.2031,14.5134,14.1667,14.1727
CSCO,2003-09-29,14.2747,14.4004,14.2159,14.3445
CSCO,2003-09-30,14.2463,14.2943,13.7052,13.9104
CSCO,2003-10-01,13.9752,14.3896,13.9752,14.3445
CSCO,2003-10-02,14.3739,14.4122,14.0243,14.1951
CSCO,2003-10-03,14.5212,14.9277,14.3945,14.7422
CSCO,2003-10-06,14.8207,14.8551,14.3395,14.7706
CSCO,2003-10-07,14.6282,14.9199,14.5212,14.913
CSCO,2003-10-08,14.9415,15.0033,14.693,14.7638
CSCO,2003-10-09,14.9699,15.1811,14.7068,14.8737
CSCO,2003-10-10,14.9336,15.0623,14.7068,14.7638
CSCO,2003-10-13,14.9336,14.9768,14.8138,14.913
CSCO,2003-10-14,14.801,15.0397,14.7343,15.0102
CSCO,2003-10-15,15.1723,15.2105,14.8551,14.9277
CSCO,2003-10-16,14.862,14.9847,14.7559,14.9415
CSCO,2003-10-17,14.9199,14.9336,14.6518,14.6586
CSCO,2003-10-20,14.7343,15.0033,14.7343,14.9699
CSCO,2003-10-21,15.0849,15.0849,14.8423,14.9896
CSCO,2003-10-22,14.8207,14.9199,14.6282,14.6518
CSCO,2003-10-23,14.2384,14.4672,14.2159,14.314
CSCO,2003-10-24,14.2384,14.2747,13.664,14.0607
CSCO,2003-10-27,14.1049,14.3513,14.0695,14.1529
CSCO,2003-10-28,14.2679,14.862,14.2531,14.8423
CSCO,2003-10-29,14.8354,14.8678,14.6666,14.7854
CSCO,2003-10-30,14.9699,15.0033,14.7068,14.8138
CSCO,2003-10-31,14.8983,14.9975,14.7932,14.862
CSCO,2003-11-03,15.0397,15.461,15.0397,15.4148
CSCO,2003-11-04,15.5179,15.5179,15.1968,15.3235
CSCO,2003-11-05,15.3549,16.3742,15.1605,15.4796
CSCO,2003-11-06,16.3054,16.4331,16.0551,16.2622
CSCO,2003-11-07,16.2769,16.3467,15.786,15.8616
CSCO,2003-11-10,15.8763,16.0983,15.6917,15.7575
CSCO,2003-11-11,15.7575,15.9431,15.6592,15.8684
CSCO,2003-11-12,15.9166,16.3329,15.8842,16.3093
CSCO,2003-11-13,16.0923,16.1561,15.625,16.1209
CSCO,2003-11-14,16.1335,16.3261,15.7781,15.8096
CSCO,2003-11-17,15.625,15.7368,15.4796,15.6592
CSCO,2003-11-18,15.8026,15.9097,15.403,15.4295
CSCO,2003-11-19,15.4089,15.7428,15.3392,15.6652
CSCO,2003-11-20,15.5512,15.8842,15.461,15.5778
CSCO,2003-11-21,15.7084,15.8223,15.3009,15.7428
CSCO,2003-11-24,15.892,16.3172,15.8763,16.1895
CSCO,2003-11-25,16.2327,16.2966,16.0491,16.0639
CSCO,2003-11-26,16.0639,16.2397,15.9303,16.1955
CSCO,2003-11-28,16.1267,16.2327,16.0551,16.1209
CSCO,2003-12-01,16.2769,16.5126,16.2131,16.4586
CSCO,2003-12-02,16.4586,16.5048,16.3742,16.4124
CSCO,2003-12-03,16.488,16.9005,16.4252,16.544
CSCO,2003-12-04,16.544,17.1205,16.544,17.0281
CSCO,2003-12-05,17.0281,17.0281,16.7728,16.8661
CSCO,2003-12-08,16.8288,17.3031,16.8219,17.2501
CSCO,2003-12-09,17.3031,17.362,16.3054,16.4959
CSCO,2003-12-10,16.6206,16.9515,16.5214,16.8867
CSCO,2003-12-11,16.8219,17.0341,16.652,16.9938
CSCO,2003-12-12,16.9584,17.1155,16.7532,17.1067
CSCO,2003-12-15,17.4268,17.47,16.9653,17.0281
CSCO,2003-12-16,17.0281,17.2069,16.766,16.8809
CSCO,2003-12-17,16.8867,16.9938,16.5862,16.6796
CSCO,2003-12-18,16.7012,17.2127,16.7012,17.1607
CSCO,2003-12-19,17.2069,17.2216,16.8288,16.8936
CSCO,2003-12-22,16.9584,17.0811,16.9005,17.0281
CSCO,2003-12-23,16.9722,17.0497,16.8504,17.0017
CSCO,2003-12-24,16.9653,17.0281,16.9142,16.9515
CSCO,2003-12-26,16.9201,17.0183,16.8661,16.8661
CSCO,2003-12-29,16.8867,17.3836,16.8583,17.3267
CSCO,2003-12-30,17.2619,17.3561,17.0497,17.1283
CSCO,2003-12-31,17.1607,17.2619,17.0341,17.2069
CSCO,2004-01-02,17.2982,17.42,17.1549,17.2216
CSCO,2004-01-05,17.3502,17.639,17.3109,17.5898
CSCO,2004-01-06,17.63,17.8235,17.577,17.796
CSCO,2004-01-07,17.8746,18.2733,17.6478,18.1515
CSCO,2004-01-08,18.3479,18.8517,18.0945,18.7054
CSCO,2004-01-09,18.448,19.3151,18.4264,18.8035
CSCO,2004-01-12,18.8733,19.2788,18.6758,19.1933
CSCO,2004-01-13,19.2248,19.3505,18.7898,19.0961
CSCO,2004-01-14,19.1885,19.5252,19.0559,19.4546
CSCO,2004-01-15,19.4467,19.539,19.1708,19.2867
CSCO,2004-01-16,19.8297,20.848,19.7354,20.685
CSCO,2004-01-20,20.8568,20.8735,20.2107,20.4916
CSCO,2004-01-21,20.246,20.5062,20.0201,20.3089
CSCO,2004-01-22,20.2549,20.2804,19.8208,20.0379
CSCO,2004-01-23,20.0633,20.1253,19.2101,19.4084
CSCO,2004-01-26,19.4467,20.0987,19.3053,20.0261
CSCO,2004-01-27,20.0545,20.2382,18.9331,19.5322
CSCO,2004-01-28,19.6824,19.7973,18.9331,19.0167
CSCO,2004-01-29,19.1933,19.2248,18.2222,18.4343
CSCO,2004-01-30,18.7338,18.7829,18.0367,18.2585
CSCO,2004-02-02,18.556,18.9587,18.2075,18.6072
CSCO,2004-02-03,18.6406,18.9115,18.4756,18.7505
CSCO,2004-02-04,17.7391,17.7508,17.0497,17.1027
CSCO,2004-02-05,17.3355,17.3984,16.7954,16.9142
CSCO,2004-02-06,17.0881,17.584,17.0341,17.5692
CSCO,2004-02-09,17.7106,17.7902,17.47,17.5192
CSCO,2004-02-10,17.5044,17.6762,17.4553,17.5967
CSCO,2004-02-11,17.6046,17.6478,17.1067,17.2127
CSCO,2004-02-12,17.2069,17.2913,16.9722,17.0811
CSCO,2004-02-13,17.2009,17.362,17.0017,17.0881
CSCO,2004-02-17,17.3708,17.3836,17.1283,17.2216
CSCO,2004-02-18,17.3267,17.3502,17.0959,17.1067
CSCO,2004-02-19,17.2216,17.2775,16.7218,16.8141
CSCO,2004-02-20,16.7797,16.8867,16.2131,16.4645
CSCO,2004-02-23,16.4527,16.5214,16.0059,16.1561
CSCO,2004-02-24,16.0207,16.5048,15.7654,16.3673
CSCO,2004-02-25,16.4527,16.7954,16.3909,16.7463
CSCO,2004-02-26,16.7012,16.9722,16.5342,16.5774
CSCO,2004-02-27,16.6796,16.8219,16.3742,16.4478
CSCO,2004-03-01,16.544,16.761,16.4478,16.709
CSCO,2004-03-02,16.709,16.9515,16.3093,16.3545
CSCO,2004-03-03,16.3054,16.3673,16.0786,16.1209
CSCO,2004-03-04,16.1473,16.5048,16.1267,16.4645
CSCO,2004-03-05,16.2397,16.5774,16.1561,16.2563
CSCO,2004-03-08,16.3742,16.4959,15.8557,15.8763
CSCO,2004-03-09,15.8164,15.9637,15.5778,15.7084
CSCO,2004-03-10,15.8223,16.0845,15.7428,15.7732
CSCO,2004-03-11,15.6652,16.1837,15.6534,15.8616
CSCO,2004-03-12,16.1051,16.4586,15.9696,16.4252
CSCO,2004-03-15,16.2966,16.5401,16.1051,16.1767
CSCO,2004-03-16,16.3172,16.4724,16.2053,16.4193
CSCO,2004-03-17,16.5862,16.7728,16.4645,16.6854
CSCO,2004-03-18,16.6206,16.6422,16.3673,16.4527
CSCO,2004-03-19,16.439,16.4586,15.9431,15.9755
CSCO,2004-03-22,15.7948,15.9637,15.6838,15.8684
CSCO,2004-03-23,16.0983,16.2327,15.8351,15.8763
CSCO,2004-03-24,15.9303,16.2131,15.8429,16.0983
CSCO,2004-03-25,16.2131,16.7954,16.1955,16.7463
CSCO,2004-03-26,16.766,16.8936,16.5706,16.6206
CSCO,2004-03-29,16.8141,17.0341,16.7954,16.9368
CSCO,2004-03-30,16.8455,17.0183,16.7306,16.9938
CSCO,2004-03-31,17.0017,17.0341,16.6854,16.7394
CSCO,2004-04-01,16.8141,17.0281,16.7012,16.8583
CSCO,2004-04-02,17.1607,17.362,17.0811,17.3502
CSCO,2004-04-05,17.2501,17.63,17.2422,17.6174
CSCO,2004-04-06,17.5898,17.6232,17.3109,17.5044
CSCO,2004-04-07,17.42,17.47,17.1155,17.2127
CSCO,2004-04-08,17.5112,17.5398,17.0497,17.1489
CSCO,2004-04-12,17.1941,17.2775,17.0733,17.1351
CSCO,2004-04-13,17.3267,17.362,16.7532,16.7728
CSCO,2004-04-14,16.5862,16.761,16.4527,16.5214
CSCO,2004-04-15,16.4645,16.603,15.8429,16.2053
CSCO,2004-04-16,16.1335,16.1837,15.7575,15.9637
CSCO,2004-04-19,16.0128,16.2622,15.9431,16.2327
CSCO,2004-04-20,16.3093,16.4586,15.6592,15.6996
CSCO,2004-04-21,15.8096,15.9431,15.4796,15.8842
CSCO,2004-04-22,15.7428,16.5706,15.6652,16.439
CSCO,2004-04-23,16.5048,16.6472,16.2397,16.5578
CSCO,2004-04-26,16.5951,16.7178,16.3545,16.4331
CSCO,2004-04-27,16.439,16.7532,16.2397,16.2897
CSCO,2004-04-28,16.1405,16.3261,15.8282,15.8842
CSCO,2004-04-29,15.9166,16.0128,15.2734,15.5582
CSCO,2004-04-30,15.403,15.5582,14.7854,14.8492
CSCO,2004-05-03,14.9896,15.3392,14.8983,14.9975
CSCO,2004-05-04,15.0397,15.5179,14.913,15.1723
CSCO,2004-05-05,15.2577,15.3009,15.0681,15.0986
CSCO,2004-05-06,14.9513,15.403,14.9336,15.2685
CSCO,2004-05-07,15.2645,15.7152,15.2508,15.403
CSCO,2004-05-10,15.2105,15.4796,15.0907,15.3549
CSCO,2004-05-11,15.5326,15.8478,15.461,15.8026
CSCO,2004-05-12,15.7428,15.8026,15.0455,15.5926
CSCO,2004-05-13,15.461,15.5836,15.2734,15.4531
CSCO,2004-05-14,15.4089,15.4531,15.0191,15.0849
CSCO,2004-05-17,14.7422,15.403,14.6852,14.862
CSCO,2004-05-18,14.9896,15.0623,14.8983,14.913
CSCO,2004-05-19,15.1123,15.5179,15.1075,15.1643
CSCO,2004-05-20,15.1261,15.4089,15.0681,15.2803
CSCO,2004-05-21,15.3843,15.4364,15.1723,15.3696
CSCO,2004-05-24,15.461,15.5582,15.2921,15.3755
CSCO,2004-05-25,15.3087,15.8557,15.2685,15.786
CSCO,2004-05-26,15.786,16.544,15.6592,15.8684
CSCO,2004-05-27,15.9755,16.0551,15.8096,16.0059
CSCO,2004-05-28,16.0491,16.0551,15.732,15.8842
CSCO,2004-06-01,15.6917,15.8429,15.565,15.7948
CSCO,2004-06-02,15.8429,16.0207,15.673,15.9166
CSCO,2004-06-03,15.8282,16.0639,15.7486,15.8684
CSCO,2004-06-04,16.2622,16.488,16.1631,16.1767
CSCO,2004-06-07,16.3614,17.0065,16.2563,16.9653
CSCO,2004-06-08,16.7463,16.928,16.7218,16.8583
CSCO,2004-06-09,16.7532,16.8288,16.6648,16.7306
CSCO,2004-06-10,16.8082,16.9201,16.6698,16.9142
CSCO,2004-06-14,16.709,16.8013,16.3909,16.5578
CSCO,2004-06-15,16.6796,17.0017,16.6422,16.7866
CSCO,2004-06-16,16.8504,17.0183,16.8288,16.9584
CSCO,2004-06-17,16.6648,16.7532,16.4645,16.5862
CSCO,2004-06-18,16.4724,16.8583,16.4056,16.6344
CSCO,2004-06-21,16.7394,16.7797,16.2053,16.2397
CSCO,2004-06-22,16.2397,16.5646,16.1699,16.488
CSCO,2004-06-23,16.4478,17.0959,16.4331,17.0183
CSCO,2004-06-24,16.9005,17.1853,16.766,16.8141
CSCO,2004-06-25,16.8082,17.0281,16.2966,16.6422
CSCO,2004-06-28,16.8583,16.9005,16.4586,16.544
CSCO,2004-06-29,16.5274,16.9142,16.4959,16.8367
CSCO,2004-06-30,16.8583,17.0281,16.6854,16.8288
CSCO,2004-07-01,16.8013,16.8141,16.2769,16.4124
CSCO,2004-07-02,16.4331,16.4802,16.1267,16.2966
CSCO,2004-07-06,16.0923,16.1267,15.786,15.8842
CSCO,2004-07-07,15.9372,16.1473,15.8478,15.9215
CSCO,2004-07-08,15.8223,16.0845,15.6917,15.7428
CSCO,2004-07-09,15.8096,16.0354,15.7486,15.8763
CSCO,2004-07-12,15.7368,15.8351,15.5778,15.8282
CSCO,2004-07-13,15.8684,16.0639,15.6996,15.7232
CSCO,2004-07-14,15.8351,16.0001,15.625,15.6917
CSCO,2004-07-15,15.7486,15.9018,15.673,15.7152
CSCO,2004-07-16,15.9097,15.9166,15.0907,15.2851
CSCO,2004-07-19,15.2321,15.4462,14.9582,15.1643
CSCO,2004-07-20,15.2184,15.5582,15.1409,15.5385
CSCO,2004-07-21,15.7781,15.8164,15.0191,15.0338
CSCO,2004-07-22,15.0681,15.2851,14.8678,15.1879
CSCO,2004-07-23,15.0986,15.1075,14.7343,14.862
CSCO,2004-07-26,14.8138,14.9336,14.4122,14.584
CSCO,2004-07-27,14.6116,14.7638,14.3818,14.7068
CSCO,2004-07-28,14.584,14.693,14.2531,14.5585
CSCO,2004-07-29,14.7343,14.8983,14.6586,14.7706
CSCO,2004-07-30,14.7854,15.1261,14.7343,14.8551
CSCO,2004-08-02,14.6194,15.0849,14.5585,15.0849
CSCO,2004-08-03,15.0033,15.076,14.7196,14.7274
CSCO,2004-08-04,14.644,15.0397,14.6116,14.9975
CSCO,2004-08-05,14.9847,15.076,14.6056,14.6361
CSCO,2004-08-06,14.3602,14.6282,14.1107,14.1529
CSCO,2004-08-09,14.1873,14.3602,14.1589,14.2384
CSCO,2004-08-10,14.4201,14.5369,14.2384,14.529
CSCO,2004-08-11,13.2005,13.2447,12.953,12.9874
CSCO,2004-08-12,12.9609,13.0325,12.4483,12.6329
CSCO,2004-08-13,12.9167,12.9452,12.6408,12.685
CSCO,2004-08-16,12.685,13.1101,12.6476,12.9452
CSCO,2004-08-17,13.064,13.2663,12.953,13.2663
CSCO,2004-08-18,13.1523,13.5078,13.0944,13.4872
CSCO,2004-08-19,13.4263,13.6414,13.3802,13.5628
CSCO,2004-08-20,13.4479,13.5078,13.2359,13.4067
CSCO,2004-08-23,13.4479,13.6886,13.389,13.6208
CSCO,2004-08-24,13.5932,13.606,13.3585,13.4725
CSCO,2004-08-25,13.4872,13.7562,13.3585,13.719
CSCO,2004-08-26,13.6718,13.7994,13.606,13.6129
CSCO,2004-08-27,13.6482,13.8623,13.6354,13.825
CSCO,2004-08-30,13.7258,13.8201,13.5157,13.5157
CSCO,2004-08-31,13.5932,13.6276,13.0875,13.3223
CSCO,2004-09-01,13.2525,13.5756,13.2073,13.555
CSCO,2004-09-02,13.5412,13.7562,13.4263,13.7052
CSCO,2004-09-03,13.5019,13.606,13.2005,13.3144
CSCO,2004-09-07,13.5078,13.6208,13.3802,13.5284
CSCO,2004-09-08,13.4646,13.8692,13.4303,13.712
CSCO,2004-09-09,13.8388,14.2247,13.7396,14.1529
CSCO,2004-09-10,14.1245,14.6361,14.097,14.529
CSCO,2004-09-13,14.584,14.6518,14.1107,14.3818
CSCO,2004-09-14,14.4201,14.5134,14.2747,14.4525
CSCO,2004-09-15,14.097,14.1245,13.8692,13.8888
CSCO,2004-09-16,13.9261,14.0243,13.8201,13.9104
CSCO,2004-09-17,13.7052,13.7258,13.555,13.606
CSCO,2004-09-20,13.5236,13.8328,13.4479,13.7052
CSCO,2004-09-21,13.771,13.9949,13.7052,13.9546
CSCO,2004-09-22,13.6354,13.6964,13.3969,13.4646
CSCO,2004-09-23,13.4195,13.5756,13.3664,13.4195
CSCO,2004-09-24,13.4057,13.4391,13.0021,13.064
CSCO,2004-09-27,12.9677,13.0325,12.7448,12.8126
CSCO,2004-09-28,12.8509,12.8804,12.678,12.8312
CSCO,2004-09-29,12.898,13.0944,12.8382,13.0021
CSCO,2004-09-30,12.9795,13.0394,12.8175,12.8509
CSCO,2004-10-01,12.9795,13.495,12.9609,13.4391
CSCO,2004-10-04,13.6414,13.7052,13.4057,13.4646
CSCO,2004-10-05,13.4195,13.6718,13.4136,13.5628
CSCO,2004-10-06,13.5236,13.8751,13.5236,13.8692
CSCO,2004-10-07,13.825,14.0155,13.555,13.5844
CSCO,2004-10-08,13.4646,13.6482,13.2663,13.3311
CSCO,2004-10-11,13.3261,13.5078,13.2927,13.4784
CSCO,2004-10-12,13.2663,13.7396,13.1927,13.606
CSCO,2004-10-13,13.8122,13.8456,13.2231,13.3969
CSCO,2004-10-14,13.3399,13.4067,13.1377,13.2005
CSCO,2004-10-15,13.2005,13.3497,13.0512,13.1239
CSCO,2004-10-18,13.1641,13.2997,13.0807,13.2447
CSCO,2004-10-19,13.4303,13.5932,13.2073,13.2791
CSCO,2004-10-20,13.2005,13.2525,12.9874,13.1033
CSCO,2004-10-21,13.2603,13.2927,13.0512,13.2289
CSCO,2004-10-22,13.2663,13.3261,12.898,12.9746
CSCO,2004-10-25,12.9118,12.9874,12.7832,12.8234
CSCO,2004-10-26,12.8735,12.9304,12.6408,12.8588
CSCO,2004-10-27,12.8382,13.2447,12.7094,13.1719
CSCO,2004-10-28,13.1641,13.4725,13.0728,13.4558
CSCO,2004-10-29,13.4479,13.7562,13.4195,13.6414
CSCO,2004-11-01,13.6354,13.7396,13.4558,13.6768
CSCO,2004-11-02,13.7052,13.8623,13.606,13.6964
CSCO,2004-11-03,14.0459,14.0607,13.6129,13.6886
CSCO,2004-11-04,13.6768,13.8888,13.657,13.8623
CSCO,2004-11-05,14.0519,14.2109,14.0037,14.1815
CSCO,2004-11-08,14.1815,14.2109,14.0332,14.1815
CSCO,2004-11-09,14.1245,14.2031,13.9752,14.0243
CSCO,2004-11-10,13.4784,13.5157,13.0807,13.0944
CSCO,2004-11-11,13.1377,13.3223,12.7832,13.3065
CSCO,2004-11-12,13.3497,13.6886,13.3261,13.6768
CSCO,2004-11-15,13.5844,13.882,13.5471,13.882
CSCO,2004-11-16,13.7994,13.8623,13.6768,13.7641
CSCO,2004-11-17,13.8456,14.0823,13.7828,13.8751
CSCO,2004-11-18,13.8456,14.0391,13.7994,13.8623
CSCO,2004-11-19,13.8525,13.9487,13.4872,13.5019
CSCO,2004-11-22,13.4057,13.6129,13.3065,13.6002
CSCO,2004-11-23,13.4872,13.6002,13.4558,13.495
CSCO,2004-11-24,13.5284,13.6718,13.5236,13.6414
CSCO,2004-11-26,13.6002,13.7641,13.5412,13.657
CSCO,2004-11-29,13.6354,13.771,13.4067,13.4479
CSCO,2004-11-30,13.389,13.6002,13.2869,13.3144
CSCO,2004-12-01,13.4067,13.606,13.3585,13.6002
CSCO,2004-12-02,13.555,13.8201,13.5334,13.6354
CSCO,2004-12-03,13.6354,13.9831,13.6354,13.7994
CSCO,2004-12-06,13.8525,14.1107,13.8201,14.0744
CSCO,2004-12-07,14.1727,14.4525,13.9615,14.0077
CSCO,2004-12-08,14.0519,14.1383,13.9104,14.0607
CSCO,2004-12-09,13.8456,14.0391,13.6964,13.7768
CSCO,2004-12-10,13.7396,14.0037,13.719,13.7906
CSCO,2004-12-13,13.8388,13.8888,13.5756,13.6846
CSCO,2004-12-14,13.5844,13.8328,13.5697,13.6886
CSCO,2004-12-15,13.6354,13.7906,13.6129,13.7768
CSCO,2004-12-16,13.6886,13.9615,13.6768,13.7768
CSCO,2004-12-17,13.6208,13.9055,13.4872,13.4872
CSCO,2004-12-20,13.5628,13.7258,13.495,13.5284
CSCO,2004-12-21,13.5412,13.8623,13.5236,13.7474
CSCO,2004-12-22,13.6354,13.8201,13.6002,13.719
CSCO,2004-12-23,13.6482,13.8888,13.6482,13.8122
CSCO,2004-12-27,13.8122,13.9055,13.7052,13.7052
CSCO,2004-12-28,13.6886,13.7828,13.6718,13.6768
CSCO,2004-12-29,13.6354,13.7474,13.6208,13.712
CSCO,2004-12-30,13.6846,13.8456,13.6768,13.7906
CSCO,2004-12-31,13.7641,13.8456,13.6768,13.719
CSCO,2005-01-03,13.7906,13.9261,13.6846,13.719
CSCO,2005-01-04,13.7474,13.771,13.1641,13.1769
CSCO,2005-01-05,13.1189,13.4067,13.1033,13.1857
CSCO,2005-01-06,13.2603,13.3969,13.1769,13.389
CSCO,2005-01-07,13.4303,13.4784,13.2231,13.2927
CSCO,2005-01-10,13.2073,13.3802,13.2073,13.2927
CSCO,2005-01-11,13.1927,13.2927,13.1101,13.2359
CSCO,2005-01-12,13.3223,13.4725,13.2869,13.4391
CSCO,2005-01-13,13.4303,13.4872,13.2289,13.3311
CSCO,2005-01-14,13.4057,13.4725,13.3311,13.4067
CSCO,2005-01-18,13.2997,13.3497,13.2289,13.3065
CSCO,2005-01-19,13.2447,13.2663,12.8588,12.8892
CSCO,2005-01-20,12.8234,13.0875,12.7154,13.009
CSCO,2005-01-21,12.9677,13.1317,12.7832,12.791
CSCO,2005-01-24,12.8666,12.9236,12.5691,12.6044
CSCO,2005-01-25,12.7094,12.7704,12.3629,12.4326
CSCO,2005-01-26,12.625,12.685,12.464,12.5612
CSCO,2005-01-27,12.6182,12.9383,12.5916,12.9118
CSCO,2005-01-28,12.9304,13.0581,12.678,12.7094
CSCO,2005-01-31,12.8892,12.9953,12.7704,12.8126
CSCO,2005-02-01,12.844,12.9609,12.7832,12.8735
CSCO,2005-02-02,12.9452,12.9953,12.8175,12.8892
CSCO,2005-02-03,12.8126,12.844,12.4267,12.4414
CSCO,2005-02-04,12.4994,12.7222,12.4846,12.7094
CSCO,2005-02-07,12.791,12.9236,12.7094,12.898
CSCO,2005-02-08,12.9609,13.0875,12.898,12.953
CSCO,2005-02-09,12.9677,13.009,12.4267,12.519
CSCO,2005-02-10,12.6044,12.6113,12.4326,12.4846
CSCO,2005-02-11,12.4326,12.6918,12.3353,12.5691
CSCO,2005-02-14,12.5691,12.8175,12.5268,12.7606
CSCO,2005-02-15,12.7998,12.9118,12.6476,12.7222
CSCO,2005-02-16,12.685,12.7448,12.5534,12.5779
CSCO,2005-02-17,12.5848,12.5986,12.3511,12.3913
CSCO,2005-02-18,12.4542,12.4846,12.2695,12.2833
CSCO,2005-02-22,12.2019,12.464,12.1783,12.2902
CSCO,2005-02-23,12.3423,12.3629,12.1635,12.2695
CSCO,2005-02-24,12.2303,12.2765,12.1635,12.2019
CSCO,2005-02-25,12.2067,12.3059,12.1713,12.2155
CSCO,2005-02-28,12.2019,12.4719,12.1929,12.3697
CSCO,2005-03-01,12.3845,12.5534,12.3629,12.4267
CSCO,2005-03-02,12.4119,12.6702,12.3992,12.5986
CSCO,2005-03-03,12.5848,12.7094,12.5779,12.6408
CSCO,2005-03-04,12.7094,12.8382,12.6113,12.8126
CSCO,2005-03-07,12.9795,13.1523,12.8892,12.953
CSCO,2005-03-08,12.9383,13.1317,12.8588,12.8666
CSCO,2005-03-09,12.9677,13.3065,12.9677,13.1583
CSCO,2005-03-10,13.2447,13.3399,13.1101,13.2869
CSCO,2005-03-11,13.2525,13.3497,12.9304,13.1033
CSCO,2005-03-14,13.1101,13.2289,13.1033,13.1641
CSCO,2005-03-15,13.1857,13.2447,12.9236,12.9609
CSCO,2005-03-16,12.8892,12.9677,12.7832,12.8312
CSCO,2005-03-17,12.7998,12.9953,12.791,12.8058
CSCO,2005-03-18,12.8126,12.8892,12.6408,12.6408
CSCO,2005-03-21,12.625,12.8058,12.6044,12.739
CSCO,2005-03-22,12.7527,12.898,12.6536,12.7222
CSCO,2005-03-23,12.625,12.7998,12.5916,12.6044
CSCO,2005-03-24,12.6408,12.8892,12.5691,12.6968
CSCO,2005-03-28,12.7832,12.8804,12.7026,12.7026
CSCO,2005-03-29,12.6702,12.7704,12.5416,12.6044
CSCO,2005-03-30,12.6408,12.8509,12.6408,12.8058
CSCO,2005-03-31,12.791,12.8804,12.685,12.7026
CSCO,2005-04-01,12.7772,12.8312,12.5612,12.5691
CSCO,2005-04-04,12.519,12.6044,12.4267,12.5465
CSCO,2005-04-05,12.5916,12.7154,12.4414,12.6536
CSCO,2005-04-06,12.6624,12.7832,12.5986,12.6182
CSCO,2005-04-07,12.6408,12.9049,12.625,12.8892
CSCO,2005-04-08,12.844,12.8892,12.7094,12.7094
CSCO,2005-04-11,12.7832,12.8509,12.732,12.7772
CSCO,2005-04-12,12.7154,12.9953,12.678,12.953
CSCO,2005-04-13,12.9049,12.9874,12.7606,12.7832
CSCO,2005-04-14,12.7704,12.791,12.6044,12.6476
CSCO,2005-04-15,12.4119,12.5102,12.2019,12.2155
CSCO,2005-04-18,12.1783,12.3511,12.083,12.0859
CSCO,2005-04-19,12.0859,12.2902,12.0859,12.2019
CSCO,2005-04-20,12.3579,12.4542,12.1783,12.2067
CSCO,2005-04-21,12.3511,12.5779,12.3236,12.5534
CSCO,2005-04-22,12.4267,12.5062,12.2303,12.3795
CSCO,2005-04-25,12.3992,12.4994,12.3511,12.4119
CSCO,2005-04-26,12.3059,12.5268,12.2489,12.2695
CSCO,2005-04-27,12.2067,12.3992,12.1291,12.2489
CSCO,2005-04-28,12.2489,12.3059,12.1419,12.1713
CSCO,2005-04-29,12.2019,12.2833,12.1017,12.2627
CSCO,2005-05-02,12.2441,12.2991,12.1841,12.2577
CSCO,2005-05-03,12.2019,12.3511,12.2019,12.2902
CSCO,2005-05-04,12.2991,12.5779,12.2902,12.5337
CSCO,2005-05-05,12.519,12.8234,12.5062,12.7832
CSCO,2005-05-06,12.8588,12.898,12.7222,12.7998
CSCO,2005-05-09,12.7832,12.953,12.7704,12.9304
CSCO,2005-05-10,12.8588,12.9953,12.791,12.9304
CSCO,2005-05-11,13.1317,13.2073,12.9383,13.1719
CSCO,2005-05-12,13.1719,13.3743,13.1377,13.2791
CSCO,2005-05-13,13.2869,13.5078,13.2359,13.4136
CSCO,2005-05-16,13.389,13.6129,13.3144,13.555
CSCO,2005-05-17,13.4558,13.5697,13.3664,13.5334
CSCO,2005-05-18,13.5334,13.7327,13.5284,13.664
CSCO,2005-05-19,13.664,13.7994,13.6208,13.7641
CSCO,2005-05-20,13.7562,13.8525,13.6886,13.825
CSCO,2005-05-23,13.7562,13.9104,13.7258,13.882
CSCO,2005-05-24,13.8201,14.2109,13.7768,14.2031
CSCO,2005-05-25,14.0744,14.1245,13.8525,13.935
CSCO,2005-05-26,13.9949,14.1727,13.9831,14.1313
CSCO,2005-05-27,14.0155,14.0823,13.9693,14.0519
CSCO,2005-05-31,13.935,13.9409,13.7327,13.7768
CSCO,2005-06-01,13.7641,14.0607,13.7396,13.9487
CSCO,2005-06-02,13.8967,14.1451,13.882,14.1167
CSCO,2005-06-03,13.9546,14.0823,13.6964,13.7768
CSCO,2005-06-06,13.7768,13.7994,13.5756,13.7641
CSCO,2005-06-07,13.7768,14.0695,13.7562,13.7828
CSCO,2005-06-08,13.8751,14.0155,13.712,13.7828
CSCO,2005-06-09,13.664,13.9261,13.6482,13.825
CSCO,2005-06-10,13.7828,13.8328,13.5628,13.664
CSCO,2005-06-13,13.6208,13.7641,13.6002,13.7052
CSCO,2005-06-14,13.7052,13.8073,13.5844,13.6208
CSCO,2005-06-15,13.7474,13.7562,13.4784,13.719
CSCO,2005-06-16,13.6846,13.8888,13.664,13.8692
CSCO,2005-06-17,14.0519,14.1815,13.8525,13.8692
CSCO,2005-06-20,13.7906,14.0037,13.7474,13.9193
CSCO,2005-06-21,13.9487,14.1245,13.8201,14.0391
CSCO,2005-06-22,14.0391,14.1313,13.9949,14.0607
CSCO,2005-06-23,14.1667,14.3818,14.0459,14.0459
CSCO,2005-06-24,13.9615,14.0391,13.6964,13.7052
CSCO,2005-06-27,13.7052,13.712,13.5019,13.5157
CSCO,2005-06-28,13.6208,13.7327,13.6002,13.606
CSCO,2005-06-29,13.6964,13.9055,13.6768,13.7474
CSCO,2005-06-30,13.8201,13.8388,13.5334,13.5471
CSCO,2005-07-01,13.5844,13.6354,13.4136,13.4872
CSCO,2005-07-05,13.3399,13.6208,13.2927,13.3664
CSCO,2005-07-06,13.389,13.555,13.3664,13.3664
CSCO,2005-07-07,13.2073,13.4558,13.1445,13.3802
CSCO,2005-07-08,13.4136,13.7258,13.3743,13.712
CSCO,2005-07-11,13.6964,13.8888,13.6482,13.8751
CSCO,2005-07-12,13.8201,14.1107,13.8201,14.0459
CSCO,2005-07-13,14.0243,14.1951,13.989,14.1815
CSCO,2005-07-14,14.2031,14.2463,14.0077,14.1589
CSCO,2005-07-15,14.1313,14.2159,14.0459,14.1245
CSCO,2005-07-18,14.0744,14.097,13.9487,13.9546
CSCO,2005-07-19,14.0607,14.3445,13.989,14.3209
CSCO,2005-07-20,14.1873,14.367,14.0077,14.2865
CSCO,2005-07-21,14.2747,14.2747,13.8525,13.8888
CSCO,2005-07-22,13.882,13.9055,13.6718,13.719
CSCO,2005-07-25,13.7474,13.7828,13.3664,13.389
CSCO,2005-07-26,13.495,13.5844,13.4263,13.5334
CSCO,2005-07-27,13.555,13.6718,13.4136,13.6208
CSCO,2005-07-28,13.6718,13.712,13.5334,13.7052
CSCO,2005-07-29,13.7258,13.7768,13.5697,13.6002
CSCO,2005-08-01,13.6718,13.8122,13.606,13.6768
CSCO,2005-08-02,13.719,13.9615,13.6768,13.8388
CSCO,2005-08-03,13.7562,13.9193,13.7258,13.8751
CSCO,2005-08-04,13.8122,14.0077,13.7641,13.7994
CSCO,2005-08-05,13.7906,13.8388,13.7052,13.7052
CSCO,2005-08-08,13.7562,13.8388,13.657,13.6718
CSCO,2005-08-09,13.7906,14.0155,13.7768,13.9261
CSCO,2005-08-10,13.3585,13.4195,12.9304,12.9609
CSCO,2005-08-11,12.9953,13.0169,12.6182,12.8234
CSCO,2005-08-12,12.791,12.8175,12.6044,12.6408
CSCO,2005-08-15,12.6476,12.685,12.5102,12.5779
CSCO,2005-08-16,12.5848,12.678,12.5062,12.519
CSCO,2005-08-17,12.5848,12.7704,12.5779,12.6702
CSCO,2005-08-18,12.6702,12.7026,12.5416,12.5416
CSCO,2005-08-19,12.5986,12.6968,12.5465,12.6536
CSCO,2005-08-22,12.7094,12.7222,12.4994,12.5612
CSCO,2005-08-23,12.5986,12.685,12.5691,12.6113
CSCO,2005-08-24,12.5916,12.6536,12.4414,12.4414
CSCO,2005-08-25,12.4719,12.6408,12.4119,12.4119
CSCO,2005-08-26,12.4267,12.4542,12.3295,12.3579
CSCO,2005-08-29,12.2833,12.6182,12.2833,12.5268
CSCO,2005-08-30,12.4846,12.5102,12.3511,12.4326
CSCO,2005-08-31,12.4719,12.5465,12.3845,12.5102
CSCO,2005-09-01,12.4267,12.6408,12.3992,12.5337
CSCO,2005-09-02,12.5534,12.8312,12.5268,12.5848
CSCO,2005-09-06,12.7772,12.9609,12.7448,12.9236
CSCO,2005-09-07,12.9118,13.1033,12.8509,13.064
CSCO,2005-09-08,12.9874,13.1641,12.953,13.0443
CSCO,2005-09-09,13.064,13.2525,13.0443,13.1927
CSCO,2005-09-12,13.0581,13.1857,13.0325,13.1239
CSCO,2005-09-13,13.1239,13.1239,12.953,12.9609
CSCO,2005-09-14,12.9452,13.0325,12.6624,12.6702
CSCO,2005-09-15,12.7222,12.844,12.7094,12.8058
CSCO,2005-09-16,12.8666,13.1317,12.7448,13.0807
CSCO,2005-09-19,12.9953,13.0169,12.791,12.9049
CSCO,2005-09-20,12.8588,13.0581,12.678,12.7606
CSCO,2005-09-21,12.6918,12.7772,12.5848,12.678
CSCO,2005-09-22,12.5916,12.8804,12.5534,12.8588
CSCO,2005-09-23,12.7704,12.9049,12.7448,12.8175
CSCO,2005-09-26,12.8892,12.9118,12.6918,12.7222
CSCO,2005-09-27,12.6918,12.732,12.5612,12.5848
CSCO,2005-09-28,12.6044,12.8175,12.5986,12.7222
CSCO,2005-09-29,12.7026,12.739,12.6044,12.685
CSCO,2005-09-30,12.6329,12.739,12.5337,12.7222
CSCO,2005-10-03,12.732,12.8666,12.5916,12.5986
CSCO,2005-10-04,12.6044,12.7094,12.5337,12.5465
CSCO,2005-10-05,12.5534,12.625,12.4267,12.4267
CSCO,2005-10-06,12.4483,12.6113,12.4326,12.5916
CSCO,2005-10-07,12.6182,12.6408,12.4994,12.519
CSCO,2005-10-10,12.4267,12.4994,12.2489,12.4188
CSCO,2005-10-11,12.3795,12.4542,12.1713,12.2067
CSCO,2005-10-12,12.1783,12.4188,12.0516,12.3795
CSCO,2005-10-13,12.2991,12.4051,12.2155,12.2833
CSCO,2005-10-14,12.3236,12.3353,12.1929,12.2627
CSCO,2005-10-17,12.2441,12.3353,12.1713,12.1929
CSCO,2005-10-18,12.1419,12.2155,12.0516,12.0604
CSCO,2005-10-19,12.0054,12.2235,11.9534,12.2155
CSCO,2005-10-20,12.2067,12.3137,11.9985,12.0192
CSCO,2005-10-21,12.1635,12.2019,12.027,12.0938
CSCO,2005-10-24,12.1331,12.2019,12.0143,12.1841
CSCO,2005-10-25,12.0859,12.2067,12.0604,12.1577
CSCO,2005-10-26,12.1213,12.2235,12.1017,12.1419
CSCO,2005-10-27,12.0938,12.2441,12.0663,12.1075
CSCO,2005-10-28,12.1783,12.2371,12.1164,12.1713
CSCO,2005-10-31,12.2067,12.4542,12.1783,12.3913
CSCO,2005-11-01,12.2991,12.4326,12.2489,12.4119
CSCO,2005-11-02,12.3579,12.5916,12.2902,12.519
CSCO,2005-11-03,12.5916,12.5986,12.4119,12.4326
CSCO,2005-11-04,12.464,12.6968,12.4483,12.6918
CSCO,2005-11-07,12.7094,12.7704,12.6044,12.678
CSCO,2005-11-08,12.6113,12.7527,12.5848,12.685
CSCO,2005-11-09,12.6182,12.678,12.5691,12.6044
CSCO,2005-11-10,12.2489,12.3236,12.0859,12.1783
CSCO,2005-11-11,12.1577,12.4267,12.1331,12.4051
CSCO,2005-11-14,12.3629,12.3992,12.2489,12.3236
CSCO,2005-11-15,12.2833,12.3795,12.2235,12.2627
CSCO,2005-11-16,12.2371,12.3236,12.1419,12.2303
CSCO,2005-11-17,12.2833,12.3511,12.2303,12.3353
CSCO,2005-11-18,12.3579,12.3579,11.9819,12.0859
CSCO,2005-11-21,12.1017,12.1213,12.0741,12.1164
CSCO,2005-11-22,12.0859,12.4051,12.0516,12.2695
CSCO,2005-11-23,12.2489,12.4778,12.2489,12.3845
CSCO,2005-11-25,12.3845,12.519,12.3845,12.464
CSCO,2005-11-28,12.464,12.5268,12.4051,12.4119
CSCO,2005-11-29,12.4188,12.6702,12.4119,12.4326
CSCO,2005-11-30,12.4326,12.6044,12.4267,12.4542
CSCO,2005-12-01,12.5779,12.6044,12.519,12.5612
CSCO,2005-12-02,12.5337,12.5916,12.4267,12.5268
CSCO,2005-12-05,12.4846,12.6536,12.3795,12.4267
CSCO,2005-12-06,12.4483,12.5268,12.3511,12.4719
CSCO,2005-12-07,12.678,12.7832,12.5916,12.625
CSCO,2005-12-08,12.6408,12.6536,12.4846,12.5268
CSCO,2005-12-09,12.5062,12.5848,12.3992,12.464
CSCO,2005-12-12,12.4719,12.5986,12.3913,12.4414
CSCO,2005-12-13,12.4051,12.4846,12.3913,12.4267
CSCO,2005-12-14,12.3992,12.5986,12.3992,12.5612
CSCO,2005-12-15,12.5268,12.6702,12.4994,12.6113
CSCO,2005-12-16,12.5916,12.6182,12.4326,12.4414
CSCO,2005-12-19,12.4414,12.5416,12.3992,12.4051
CSCO,2005-12-20,12.3992,12.4719,12.2627,12.2902
CSCO,2005-12-21,12.2833,12.3423,12.1841,12.2235
CSCO,2005-12-22,12.2155,12.3353,12.1929,12.2765
CSCO,2005-12-23,12.2765,12.3511,12.2489,12.3236
CSCO,2005-12-27,12.3236,12.4119,12.2371,12.2489
CSCO,2005-12-28,12.2489,12.3629,12.1783,12.2765
CSCO,2005-12-29,12.2695,12.3511,12.1635,12.2371
CSCO,2005-12-30,12.1635,12.2067,12.1213,12.1577
CSCO,2006-01-03,12.2067,12.4188,12.1929,12.3913
CSCO,2006-01-04,12.4051,12.732,12.3992,12.678
CSCO,2006-01-05,12.7448,13.1239,12.732,13.0325
CSCO,2006-01-06,13.1377,13.4067,13.1189,13.3261
CSCO,2006-01-09,13.4646,13.5697,13.4303,13.5334
CSCO,2006-01-10,13.4067,13.6002,13.3261,13.4725
CSCO,2006-01-11,13.495,13.7994,13.4391,13.7768
CSCO,2006-01-12,13.6846,13.7396,13.5471,13.6354
CSCO,2006-01-13,13.6129,13.7258,13.4136,13.4303
CSCO,2006-01-17,13.3223,13.3311,13.1189,13.2663
CSCO,2006-01-18,13.064,13.389,13.0394,13.2997
CSCO,2006-01-19,13.3802,13.5756,13.3664,13.5078
CSCO,2006-01-20,13.4263,13.4391,12.953,13.1445
CSCO,2006-01-23,13.1641,13.1769,12.8735,12.898
CSCO,2006-01-24,12.898,13.1189,12.8892,13.0169
CSCO,2006-01-25,13.0443,13.2152,12.9609,13.1857
CSCO,2006-01-26,13.2073,13.2731,12.9609,13.1927
CSCO,2006-01-27,13.1927,13.4558,13.1769,13.3311
CSCO,2006-01-30,13.2663,13.4558,13.2525,13.4136
CSCO,2006-01-31,13.2791,13.3065,13.009,13.1857
CSCO,2006-02-01,13.0581,13.2231,13.0325,13.1927
CSCO,2006-02-02,13.1189,13.3144,12.9953,13.0443
CSCO,2006-02-03,12.9795,13.0169,12.7448,12.8892
CSCO,2006-02-06,12.7998,12.8509,12.6624,12.6624
CSCO,2006-02-07,12.6624,12.9236,12.6536,12.844
CSCO,2006-02-08,13.6718,13.8456,13.5697,13.7768
CSCO,2006-02-09,13.8692,14.1873,13.825,13.882
CSCO,2006-02-10,13.9193,14.1167,13.9193,14.0332
CSCO,2006-02-13,13.9261,14.097,13.719,13.882
CSCO,2006-02-14,13.935,14.1049,13.8967,13.989
CSCO,2006-02-15,13.9261,14.1727,13.9104,14.1589
CSCO,2006-02-16,14.1383,14.2031,14.0823,14.1873
CSCO,2006-02-17,14.1727,14.1951,14.0823,14.1049
CSCO,2006-02-21,13.9949,14.1313,13.8122,13.9055
CSCO,2006-02-22,13.9055,14.1529,13.8888,13.9693
CSCO,2006-02-23,13.9261,14.097,13.8888,14.0037
CSCO,2006-02-24,13.989,14.1383,13.9752,14.097
CSCO,2006-02-27,14.0823,14.2031,14.0823,14.1815
CSCO,2006-02-28,14.1667,14.4868,14.1049,14.3739
CSCO,2006-03-01,14.4927,14.9975,14.4456,14.9582
CSCO,2006-03-02,14.8551,14.9582,14.699,14.8266
CSCO,2006-03-03,14.6852,15.1457,14.6724,14.9415
CSCO,2006-03-06,14.8737,15.2577,14.8266,14.9513
CSCO,2006-03-07,14.8551,14.8983,14.6852,14.8207
CSCO,2006-03-08,14.699,14.9071,14.6852,14.8138
CSCO,2006-03-09,14.8207,14.8492,14.5134,14.5134
CSCO,2006-03-10,14.6361,14.8266,14.4279,14.7854
CSCO,2006-03-13,14.8207,15.0191,14.7775,14.8138
CSCO,2006-03-14,14.7932,15.0907,14.751,15.0907
CSCO,2006-03-15,15.0397,15.2685,15.0249,15.2253
CSCO,2006-03-16,15.2645,15.403,15.0849,15.0907
CSCO,2006-03-17,15.2419,15.3961,15.0191,15.3549
CSCO,2006-03-20,15.347,15.4364,15.2184,15.3961
CSCO,2006-03-21,15.3009,15.5179,15.1123,15.2047
CSCO,2006-03-22,15.076,15.2685,15.076,15.2105
CSCO,2006-03-23,15.1261,15.2645,15.0623,15.2047
CSCO,2006-03-24,15.1457,15.2685,15.076,15.1643
CSCO,2006-03-27,15.0986,15.5179,15.0907,15.403
CSCO,2006-03-28,15.347,15.5512,15.1329,15.1457
CSCO,2006-03-29,15.1968,15.5385,15.1123,15.3156
CSCO,2006-03-30,15.3392,15.625,15.3009,15.6014
CSCO,2006-03-31,15.5778,15.625,15.3902,15.3902
CSCO,2006-04-03,15.5179,15.6102,15.3293,15.3293
CSCO,2006-04-04,15.2803,15.4089,15.1968,15.3087
CSCO,2006-04-05,15.3293,15.5778,15.3293,15.403
CSCO,2006-04-06,15.3392,15.3755,14.9896,15.0397
CSCO,2006-04-07,15.0397,15.1879,14.7559,14.7775
CSCO,2006-04-10,14.7638,15.0191,14.751,14.9071
CSCO,2006-04-11,14.8983,15.0191,14.699,14.9336
CSCO,2006-04-12,14.8551,15.0623,14.2031,14.9277
CSCO,2006-04-13,14.9071,15.2685,14.9071,15.0397
CSCO,2006-04-17,15.0033,15.1723,14.7196,14.8138
CSCO,2006-04-18,14.8678,15.2685,14.7196,15.2508
CSCO,2006-04-19,15.1968,15.2321,14.9768,15.0986
CSCO,2006-04-20,15.0102,15.2508,14.8551,14.9336
CSCO,2006-04-21,14.9582,15.0102,14.5516,14.6852
CSCO,2006-04-24,14.5919,14.6666,14.4004,14.4073
CSCO,2006-04-25,14.4741,14.6008,14.3445,14.5369
CSCO,2006-04-26,14.5585,14.8266,14.4868,14.7196
CSCO,2006-04-27,14.6116,15.076,14.5722,14.8983
CSCO,2006-04-28,14.913,15.1261,14.751,14.8737
CSCO,2006-05-01,14.9336,15.1968,14.8492,14.8806
CSCO,2006-05-02,15.0033,15.4462,14.9896,15.1879
CSCO,2006-05-03,15.3647,15.3755,15.1409,15.2645
CSCO,2006-05-04,15.2734,15.5512,15.2685,15.5258
CSCO,2006-05-05,15.5512,15.625,15.2685,15.4462
CSCO,2006-05-08,15.3696,15.5454,15.3156,15.4531
CSCO,2006-05-09,15.403,15.4796,15.2047,15.3961
CSCO,2006-05-10,15.1643,15.617,14.693,14.7343
CSCO,2006-05-11,14.644,14.6724,14.1727,14.2384
CSCO,2006-05-12,14.3081,14.7343,14.2747,14.4456
CSCO,2006-05-15,14.4672,14.644,13.8456,14.6008
CSCO,2006-05-16,14.5448,14.584,14.3081,14.3513
CSCO,2006-05-17,14.1873,14.4525,14.1727,14.3307
CSCO,2006-05-18,14.3209,14.6282,14.314,14.4073
CSCO,2006-05-19,14.4279,14.8678,14.4279,14.8207
CSCO,2006-05-22,14.8207,14.8354,14.5585,14.6282
CSCO,2006-05-23,14.644,14.862,14.4672,14.4672
CSCO,2006-05-24,14.4603,14.7196,14.3003,14.5516
CSCO,2006-05-25,14.6666,14.7343,14.4004,14.5722
CSCO,2006-05-26,14.6056,14.6056,14.3395,14.4201
CSCO,2006-05-30,14.3445,14.367,14.0332,14.0391
CSCO,2006-05-31,14.0607,14.2247,13.8525,13.9752
CSCO,2006-06-01,13.9752,14.5585,13.9693,14.5585
CSCO,2006-06-02,14.6282,14.7706,14.4525,14.5134
CSCO,2006-06-05,14.4368,14.4672,14.1167,14.1167
CSCO,2006-06-06,14.1245,14.4603,14.1245,14.3209
CSCO,2006-06-07,14.3945,14.3945,14.1313,14.1383
CSCO,2006-06-08,14.0243,14.26,13.7828,14.1245
CSCO,2006-06-09,14.1167,14.3739,14.0823,14.1815
CSCO,2006-06-12,14.1589,14.2031,13.8328,13.8328
CSCO,2006-06-13,13.7641,13.9261,13.712,13.7474
CSCO,2006-06-14,13.771,14.0332,13.7474,13.9261
CSCO,2006-06-15,13.9693,14.367,13.9615,14.3602
CSCO,2006-06-16,14.2865,14.3602,14.1313,14.1873
CSCO,2006-06-19,14.2159,14.3081,13.9949,14.0744
CSCO,2006-06-20,14.0155,14.2384,13.9487,14.0077
CSCO,2006-06-21,14.0607,14.4996,14.0332,14.2531
CSCO,2006-06-22,14.3003,14.367,13.8751,13.9831
CSCO,2006-06-23,13.9831,14.1383,13.882,13.9261
CSCO,2006-06-26,13.882,13.989,13.8388,13.9193
CSCO,2006-06-27,13.935,14.0459,13.6846,13.7052
CSCO,2006-06-28,13.7052,13.8073,13.5471,13.7641
CSCO,2006-06-29,13.8073,14.2031,13.712,14.1383
CSCO,2006-06-30,14.2031,14.2247,13.8623,13.8692
CSCO,2006-07-03,14.0459,14.2797,13.9752,14.2031
CSCO,2006-07-05,14.097,14.1815,13.825,13.9193
CSCO,2006-07-06,13.9193,14.0744,13.8388,13.9409
CSCO,2006-07-07,13.8456,13.935,13.6482,13.771
CSCO,2006-07-10,13.7828,13.8751,13.3664,13.4725
CSCO,2006-07-11,13.3664,13.4057,13.0394,13.2731
CSCO,2006-07-12,13.1927,13.2525,12.9236,12.9677
CSCO,2006-07-13,12.8175,13.0807,12.6968,12.7998
CSCO,2006-07-14,12.791,12.9383,12.6182,12.739
CSCO,2006-07-17,12.7527,12.9746,12.685,12.7606
CSCO,2006-07-18,12.7998,12.9049,12.4326,12.6968
CSCO,2006-07-19,12.6968,13.0875,12.6329,12.7832
CSCO,2006-07-20,12.8126,12.844,12.5062,12.6968
CSCO,2006-07-21,12.6476,12.678,12.3913,12.3992
CSCO,2006-07-24,12.5534,12.7998,12.464,12.7448
CSCO,2006-07-25,12.7832,12.9236,12.5848,12.8312
CSCO,2006-07-26,12.7772,12.9118,12.685,12.739
CSCO,2006-07-27,12.7832,12.8666,12.4994,12.5612
CSCO,2006-07-28,12.6624,12.8382,12.6329,12.8382
CSCO,2006-07-31,12.7704,13.0394,12.678,12.6968
CSCO,2006-08-01,12.685,12.6918,12.4119,12.4119
CSCO,2006-08-02,12.5062,12.5612,12.2695,12.4119
CSCO,2006-08-03,12.3353,12.5268,12.1783,12.4719
CSCO,2006-08-04,12.5416,12.5416,12.1419,12.2441
CSCO,2006-08-07,12.2155,12.4935,12.2019,12.3629
CSCO,2006-08-08,12.5268,12.5337,12.1783,12.2765
CSCO,2006-08-09,13.7768,14.1667,13.7396,14.0459
CSCO,2006-08-10,13.9104,14.0459,13.719,13.8888
CSCO,2006-08-11,13.8456,14.0077,13.7562,13.8751
CSCO,2006-08-14,14.0519,14.3602,14.0391,14.2679
CSCO,2006-08-15,14.5212,14.8089,14.4073,14.6666
CSCO,2006-08-16,14.7706,15.0102,14.6194,14.9847
CSCO,2006-08-17,14.9071,15.0102,14.7108,14.8089
CSCO,2006-08-18,14.8423,14.8423,14.5369,14.8138
CSCO,2006-08-21,14.6361,14.913,14.6056,14.8492
CSCO,2006-08-22,14.8266,15.1545,14.801,15.0849
CSCO,2006-08-23,15.0249,15.1457,14.7932,14.9513
CSCO,2006-08-24,15.1261,15.2105,14.8904,14.9768
CSCO,2006-08-25,14.9277,15.1075,14.8806,14.9513
CSCO,2006-08-28,14.8737,15.2577,14.8354,15.2047
CSCO,2006-08-29,15.1545,15.403,15.0455,15.3961
CSCO,2006-08-30,15.3392,15.4462,15.2685,15.3902
CSCO,2006-08-31,15.3902,15.732,15.3755,15.617
CSCO,2006-09-01,15.625,15.8684,15.5179,15.8164
CSCO,2006-09-05,15.7084,15.8164,15.6396,15.6838
CSCO,2006-09-06,15.4874,15.8282,15.3392,15.403
CSCO,2006-09-07,15.2803,15.4796,15.0338,15.2921
CSCO,2006-09-08,15.3902,15.4531,15.1409,15.4462
CSCO,2006-09-11,15.3009,15.7232,15.2803,15.5926
CSCO,2006-09-12,15.5582,16.0845,15.5454,16.0845
CSCO,2006-09-13,16.0639,16.2563,16.0128,16.0845
CSCO,2006-09-14,16.0128,16.1767,16.0059,16.1209
CSCO,2006-09-15,16.2397,16.5342,16.0491,16.1335
CSCO,2006-09-18,16.1405,16.3329,16.0983,16.219
CSCO,2006-09-19,16.1895,16.3172,15.9372,16.1631
CSCO,2006-09-20,16.3093,16.5706,16.2131,16.5274
CSCO,2006-09-21,16.5774,16.6648,16.2897,16.3398
CSCO,2006-09-22,16.219,16.3614,16.0285,16.2475
CSCO,2006-09-25,16.2769,16.5126,16.0983,16.4959
CSCO,2006-09-26,16.4124,16.6854,16.3329,16.6854
CSCO,2006-09-27,16.5538,16.6698,16.4124,16.5774
CSCO,2006-09-28,16.5126,16.6854,16.4193,16.6698
CSCO,2006-09-29,16.6422,16.709,16.3054,16.3172
CSCO,2006-10-02,16.3673,16.5048,16.3054,16.3172
CSCO,2006-10-03,16.2397,16.6796,16.1895,16.6266
CSCO,2006-10-04,16.5342,17.0281,16.5214,16.9938
CSCO,2006-10-05,16.981,17.0419,16.8583,16.9722
CSCO,2006-10-06,16.8583,17.1853,16.8583,17.1067
CSCO,2006-10-09,17.2127,17.3267,17.1283,17.2619
CSCO,2006-10-10,17.2069,17.3198,17.0419,17.2775
CSCO,2006-10-11,17.1853,17.4347,17.1607,17.3267
CSCO,2006-10-12,17.3355,17.42,17.1205,17.362
CSCO,2006-10-13,17.3267,17.4838,17.2982,17.42
CSCO,2006-10-16,17.4838,17.5967,17.4347,17.4622
CSCO,2006-10-17,17.3502,17.4396,17.1283,17.3836
CSCO,2006-10-18,17.3434,17.4956,17.1067,17.1695
CSCO,2006-10-19,17.0576,17.2127,16.8504,17.1549
CSCO,2006-10-20,17.1853,17.4553,17.0065,17.4347
CSCO,2006-10-23,17.362,17.4956,17.2373,17.3502
CSCO,2006-10-24,17.3502,17.4268,17.1549,17.2825
CSCO,2006-10-25,17.1941,17.3434,17.1067,17.2501
CSCO,2006-10-26,17.2285,17.2982,17.0115,17.1765
CSCO,2006-10-27,17.0733,17.1765,16.7797,16.8455
CSCO,2006-10-30,16.6796,17.0635,16.5274,16.9722
CSCO,2006-10-31,17.1283,17.3198,17.0576,17.1351
CSCO,2006-11-01,17.2982,17.362,17.0065,17.1155
CSCO,2006-11-02,17.0281,17.1421,16.9722,17.0811
CSCO,2006-11-03,17.0419,17.0635,16.7306,16.8809
CSCO,2006-11-06,17.1489,17.6478,17.1283,17.526
CSCO,2006-11-07,17.6174,17.7578,17.4484,17.639
CSCO,2006-11-08,17.5398,18.0277,17.3984,17.8235
CSCO,2006-11-09,19.2788,19.486,18.9283,18.9645
CSCO,2006-11-10,18.9213,19.1551,18.8595,18.9891
CSCO,2006-11-13,18.9891,19.0313,18.8349,18.9459
CSCO,2006-11-14,18.9459,18.9891,18.7505,18.9115
CSCO,2006-11-15,18.8733,18.9969,18.8212,18.8889
CSCO,2006-11-16,18.9969,19.4025,18.9803,19.2788
CSCO,2006-11-17,19.1433,19.2179,19.0255,19.1285
CSCO,2006-11-20,19.1335,19.2729,18.9725,19.2523
CSCO,2006-11-21,19.2925,19.3004,18.9803,19.0313
CSCO,2006-11-22,19.1393,19.1629,18.9969,19.1119
CSCO,2006-11-24,18.9803,19.0883,18.6336,19.0559
CSCO,2006-11-27,18.9969,19.0961,18.2733,18.3214
CSCO,2006-11-28,18.178,19.2651,18.1701,19.1933
CSCO,2006-11-29,19.2101,19.3858,19.104,19.2336
CSCO,2006-11-30,19.1708,19.2101,19.0313,19.1119
CSCO,2006-12-01,19.1629,19.2336,18.7829,18.9508
CSCO,2006-12-04,19.1335,19.5764,19.0725,19.3505
CSCO,2006-12-05,19.4624,19.486,19.1708,19.2003
CSCO,2006-12-06,19.2729,19.3642,19.1393,19.2395
CSCO,2006-12-07,19.3377,19.3858,19.0883,19.0883
CSCO,2006-12-08,19.0883,19.2788,18.9891,19.1551
CSCO,2006-12-11,19.0961,19.5154,19.0647,19.2523
CSCO,2006-12-12,19.2464,19.4546,19.0049,19.2336
CSCO,2006-12-13,19.3721,19.4232,19.1285,19.3505
CSCO,2006-12-14,19.3377,19.486,19.3004,19.3946
CSCO,2006-12-15,19.4232,19.7216,19.4084,19.5694
CSCO,2006-12-18,19.598,19.8552,19.4772,19.6068
CSCO,2006-12-19,19.5252,19.7148,19.3858,19.6224
CSCO,2006-12-20,19.6068,19.6686,19.4458,19.4467
CSCO,2006-12-21,19.4998,19.598,19.3299,19.38
CSCO,2006-12-22,19.4162,19.4693,19.1285,19.1285
CSCO,2006-12-26,19.2179,19.4084,19.0647,19.3053
CSCO,2006-12-27,19.4162,19.5322,19.0509,19.3858
CSCO,2006-12-28,19.38,19.5832,19.3505,19.4693
CSCO,2006-12-29,19.3946,19.6224,19.38,19.4084
CSCO,2007-01-03,19.486,19.868,19.4084,19.6902
CSCO,2007-01-04,19.652,20.2323,19.5566,20.2107
CSCO,2007-01-05,20.1733,20.2863,19.9141,20.2185
CSCO,2007-01-08,20.2549,20.408,20.1105,20.3324
CSCO,2007-01-09,20.4002,20.4159,20.1056,20.2185
CSCO,2007-01-10,20.0987,20.4002,20.0319,20.3698
CSCO,2007-01-11,20.4159,20.5848,20.3089,20.3737
CSCO,2007-01-12,20.3089,20.574,20.2028,20.5376
CSCO,2007-01-16,20.2922,20.302,19.8807,19.9141
CSCO,2007-01-17,19.7973,19.8807,19.0961,19.1551
CSCO,2007-01-18,19.2523,19.2788,18.6552,18.7829
CSCO,2007-01-19,18.7966,19.0647,18.7603,18.9587
CSCO,2007-01-22,18.9891,19.0313,18.5678,18.8408
CSCO,2007-01-23,18.7142,18.9725,18.4834,18.4932
CSCO,2007-01-24,18.6199,19.1393,18.5914,19.0961
CSCO,2007-01-25,19.104,19.1393,18.5758,18.6199
CSCO,2007-01-26,18.5758,18.8457,18.2929,18.7142
CSCO,2007-01-29,18.6484,18.7966,18.4598,18.615
CSCO,2007-01-30,18.6552,18.7054,18.4834,18.6406
CSCO,2007-01-31,18.5826,19.0392,18.501,18.9047
CSCO,2007-02-01,18.9803,19.1629,18.721,18.8801
CSCO,2007-02-02,19.0883,19.3004,18.8801,19.2729
CSCO,2007-02-05,19.4772,19.652,19.3377,19.539
CSCO,2007-02-06,19.7069,19.7295,19.2582,19.3721
CSCO,2007-02-07,20.3158,20.4856,19.9328,19.9475
CSCO,2007-02-08,19.8071,20.1321,19.7354,19.9799
CSCO,2007-02-09,19.9289,19.9887,19.5154,19.6765
CSCO,2007-02-12,19.6126,19.7069,19.4693,19.5566
CSCO,2007-02-13,19.6558,19.6902,19.1787,19.3004
CSCO,2007-02-14,19.3574,19.6382,19.2788,19.4998
CSCO,2007-02-15,19.539,19.7492,19.4909,19.5694
CSCO,2007-02-16,19.4693,19.5616,19.43,19.545
CSCO,2007-02-20,19.591,19.8807,19.3721,19.646
CSCO,2007-02-21,19.3946,19.6068,19.3858,19.4458
CSCO,2007-02-22,19.539,19.6068,19.3299,19.4546
CSCO,2007-02-23,19.4232,19.652,19.4232,19.539
CSCO,2007-02-26,19.6304,19.6686,19.1885,19.3436
CSCO,2007-02-27,18.9969,19.1393,18.0661,18.2585
CSCO,2007-02-28,18.3214,18.6406,18.286,18.4216
CSCO,2007-03-01,18.0367,18.6406,17.8039,18.3558
CSCO,2007-03-02,18.2585,18.4422,17.8579,17.9669
CSCO,2007-03-05,17.746,18.286,17.6232,18.0799
CSCO,2007-03-06,18.3214,18.5138,18.2507,18.4343
CSCO,2007-03-07,18.454,18.5414,18.1633,18.3715
CSCO,2007-03-08,18.5826,18.7672,18.5138,18.5678
CSCO,2007-03-09,18.7142,18.8124,18.4216,18.5198
CSCO,2007-03-12,18.4756,18.6406,18.3862,18.5826
CSCO,2007-03-13,18.4598,18.6268,18.0877,18.1093
CSCO,2007-03-14,18.1093,18.3793,17.9384,18.3558
CSCO,2007-03-15,18.2585,18.4137,18.1937,18.3263
CSCO,2007-03-16,18.3715,18.5138,18.2733,18.454
CSCO,2007-03-19,18.5826,18.7289,18.4598,18.6758
CSCO,2007-03-20,18.6484,18.8035,18.5344,18.7054
CSCO,2007-03-21,18.7397,19.0255,18.509,19.0255
CSCO,2007-03-22,18.9803,19.0255,18.721,18.7289
CSCO,2007-03-23,18.7603,18.8733,18.5992,18.5992
CSCO,2007-03-26,18.6268,18.7142,18.3263,18.7054
CSCO,2007-03-27,18.5472,18.6336,18.3558,18.4137
CSCO,2007-03-28,18.3125,19.1708,18.1565,18.2507
CSCO,2007-03-29,18.4078,18.4422,17.8658,18.0583
CSCO,2007-03-30,18.0739,18.2143,17.8304,18.1279
CSCO,2007-04-02,18.2281,18.2733,17.9728,18.0367
CSCO,2007-04-03,18.1447,18.5138,18.0661,18.3558
CSCO,2007-04-04,18.4343,18.6199,18.3793,18.5344
CSCO,2007-04-05,18.448,18.5826,18.395,18.509
CSCO,2007-04-09,18.5678,18.7142,18.5414,18.6072
CSCO,2007-04-10,18.5344,18.5914,18.3057,18.454
CSCO,2007-04-11,18.4422,18.562,18.2075,18.3125
CSCO,2007-04-12,18.2664,18.5138,18.2016,18.4422
CSCO,2007-04-13,18.4078,19.1393,18.2075,18.9459
CSCO,2007-04-16,18.9331,19.1285,18.8035,18.9047
CSCO,2007-04-17,18.9283,19.2582,18.8595,19.0559
CSCO,2007-04-18,18.9508,19.1629,18.8212,19.0795
CSCO,2007-04-19,18.8733,18.9969,18.7966,18.9459
CSCO,2007-04-20,19.2179,19.2464,18.9969,19.1629
CSCO,2007-04-23,19.0883,19.1335,18.8212,18.8733
CSCO,2007-04-24,18.9283,18.9331,18.509,18.6975
CSCO,2007-04-25,18.8408,19.0795,18.6199,19.0127
CSCO,2007-04-26,19.0509,19.2867,18.8457,18.8517
CSCO,2007-04-27,18.8212,19.2101,18.8124,19.1933
CSCO,2007-04-30,19.1629,19.3151,18.9891,18.9891
CSCO,2007-05-01,19.0451,19.1933,18.8595,19.0725
CSCO,2007-05-02,19.1885,19.7069,19.1885,19.652
CSCO,2007-05-03,19.7069,19.8415,19.5616,19.6686
CSCO,2007-05-04,19.8356,19.8807,19.7423,19.8208
CSCO,2007-05-07,19.8415,19.8601,19.7148,19.7492
CSCO,2007-05-08,19.7069,20.2254,19.6304,20.1399
CSCO,2007-05-09,19.1787,19.2395,18.775,18.8291
CSCO,2007-05-10,18.7289,19.0127,18.6484,18.666
CSCO,2007-05-11,18.7456,18.9283,18.7142,18.9115
CSCO,2007-05-14,18.8978,18.9283,18.5472,18.666
CSCO,2007-05-15,18.6758,18.8124,18.5198,18.556
CSCO,2007-05-16,18.6406,18.8124,18.556,18.8035
CSCO,2007-05-17,18.6758,18.9047,18.6406,18.6612
CSCO,2007-05-18,18.721,18.7505,18.5758,18.615
CSCO,2007-05-21,18.6072,18.8457,18.5992,18.7456
CSCO,2007-05-22,18.7456,18.8212,18.6484,18.7289
CSCO,2007-05-23,18.7456,18.7672,18.3793,18.4422
CSCO,2007-05-24,18.4756,18.509,17.9865,18.0367
CSCO,2007-05-25,18.1093,18.235,18.0367,18.1221
CSCO,2007-05-29,18.1447,18.4598,18.1447,18.395
CSCO,2007-05-30,18.2507,18.7456,18.178,18.7397
CSCO,2007-05-31,18.9891,19.1629,18.8124,19.1197
CSCO,2007-06-01,19.1335,19.4546,19.0509,19.0725
CSCO,2007-06-04,18.9459,19.2101,18.9283,19.1787
CSCO,2007-06-05,19.0725,19.3858,19.0725,19.3151
CSCO,2007-06-06,19.1708,19.2336,18.7966,18.8889
CSCO,2007-06-07,18.7829,18.8889,18.3479,18.3558
CSCO,2007-06-08,18.3479,18.8291,18.3479,18.8035
CSCO,2007-06-11,18.666,18.8408,18.6552,18.6906
CSCO,2007-06-12,18.5472,18.8408,18.4834,18.509
CSCO,2007-06-13,18.6199,18.8408,18.3636,18.8408
CSCO,2007-06-14,18.8408,19.1482,18.8291,19.0509
CSCO,2007-06-15,19.2003,19.4546,19.0883,19.4467
CSCO,2007-06-18,19.4162,19.4546,19.2003,19.323
CSCO,2007-06-19,19.2003,19.4546,19.0883,19.3858
CSCO,2007-06-20,19.4458,19.6686,19.2729,19.3151
CSCO,2007-06-21,19.2651,19.486,19.1119,19.4025
CSCO,2007-06-22,19.2867,19.5252,19.0647,19.1197
CSCO,2007-06-25,19.0451,19.4232,18.9969,19.1885
CSCO,2007-06-26,19.3574,19.5252,19.1629,19.2788
CSCO,2007-06-27,19.1393,19.3858,19.0647,19.3642
CSCO,2007-06-28,19.6686,20.1665,19.5764,19.7766
CSCO,2007-06-29,19.868,19.9289,19.6382,19.7766
CSCO,2007-07-02,19.8297,19.9289,19.7354,19.8071
CSCO,2007-07-03,19.8464,19.9553,19.7492,19.9553
CSCO,2007-07-05,19.9407,20.1527,19.8415,20.1449
CSCO,2007-07-06,20.1449,20.2382,20.0545,20.2185
CSCO,2007-07-09,20.1979,20.2382,20.1321,20.1979
CSCO,2007-07-10,20.0133,20.2254,19.9553,20.1056
CSCO,2007-07-11,19.9799,20.4522,19.9741,20.4248
CSCO,2007-07-12,20.4994,21.283,19.5694,21.1602
CSCO,2007-07-13,20.9461,21.2761,20.9461,21.226
CSCO,2007-07-16,21.1043,21.3016,21.1043,21.226
CSCO,2007-07-17,21.1975,21.2898,21.0199,21.1121
CSCO,2007-07-18,20.9197,20.9865,20.5062,20.9049
CSCO,2007-07-19,21.1975,21.3016,21.1691,21.2643
CSCO,2007-07-20,21.2555,21.2643,20.8813,21.0119
CSCO,2007-07-23,21.0925,21.5824,21.0777,21.4892
CSCO,2007-07-24,21.2643,21.5589,21.0071,21.1337
CSCO,2007-07-25,21.3016,21.4754,21.0532,21.2398
CSCO,2007-07-26,20.9265,21.2702,20.6506,21.0699
CSCO,2007-07-27,21.1269,21.1975,20.5534,20.5672
CSCO,2007-07-30,20.5848,20.9933,20.3324,20.9373
CSCO,2007-07-31,21.1121,21.2044,20.5308,20.5308
CSCO,2007-08-01,20.4336,21.1759,20.4159,21.1406
CSCO,2007-08-02,21.1337,21.4528,21.0699,21.3949
CSCO,2007-08-03,21.3164,21.3949,20.9049,20.9197
CSCO,2007-08-06,21.0307,21.0925,20.523,20.9461
CSCO,2007-08-07,20.9541,21.2044,20.5465,21.0856
CSCO,2007-08-08,22.0145,22.9032,22.0145,22.4976
CSCO,2007-08-09,22.1491,23.0554,22.1412,22.3013
CSCO,2007-08-10,21.9791,22.368,21.9016,22.2934
CSCO,2007-08-13,22.4152,22.4398,21.8555,21.8937
CSCO,2007-08-14,22.0401,22.1343,21.3606,21.4892
CSCO,2007-08-15,21.4106,21.8299,21.226,21.2476
CSCO,2007-08-16,21.1337,21.339,20.2922,20.8038
CSCO,2007-08-17,21.2898,21.6286,20.9933,21.2948
CSCO,2007-08-20,21.2398,21.5256,20.9629,21.1337
CSCO,2007-08-21,21.1269,21.5176,21.0856,21.3762
CSCO,2007-08-22,21.6228,21.6355,21.2398,21.4892
CSCO,2007-08-23,21.664,21.7425,21.3458,21.496
CSCO,2007-08-24,21.444,21.8349,21.3537,21.8231
CSCO,2007-08-27,21.664,22.1923,21.664,22.0843
CSCO,2007-08-28,21.9085,22.0843,21.5824,21.5972
CSCO,2007-08-29,21.6974,22.0283,21.6502,22.0145
CSCO,2007-08-30,21.8721,22.7048,21.8407,22.318
CSCO,2007-08-31,22.6106,22.7137,22.4888,22.6636
CSCO,2007-09-04,22.6508,23.0789,22.5448,22.9523
CSCO,2007-09-05,22.7785,22.9267,22.6636,22.8797
CSCO,2007-09-06,23.0093,23.0348,22.532,22.6106
CSCO,2007-09-07,22.3013,22.5586,22.0773,22.3848
CSCO,2007-09-10,22.4976,22.7265,22.1717,22.5398
CSCO,2007-09-11,22.6901,22.8453,22.532,22.8394
CSCO,2007-09-12,22.7382,22.8119,22.532,22.5586
CSCO,2007-09-13,22.698,22.7451,22.3013,22.3759
CSCO,2007-09-14,22.3062,22.5064,22.1206,22.4152
CSCO,2007-09-17,22.2257,22.5448,22.1923,22.368
CSCO,2007-09-18,22.421,22.751,22.3062,22.751
CSCO,2007-09-19,22.8178,23.0643,22.7579,22.7863
CSCO,2007-09-20,22.6636,23.0023,22.6577,22.8727
CSCO,2007-09-21,23.0789,23.1231,22.859,22.9357
CSCO,2007-09-24,22.8797,23.0279,22.5448,22.6381
CSCO,2007-09-25,22.4732,23.1015,22.4732,23.0348
CSCO,2007-09-26,23.1831,23.4324,23.1487,23.4246
CSCO,2007-09-27,23.4452,23.6377,23.3264,23.5906
CSCO,2007-09-28,23.4766,23.7045,23.4138,23.5198
CSCO,2007-10-01,23.4414,23.6682,23.4138,23.4246
CSCO,2007-10-02,23.4324,23.5248,23.3412,23.4414
CSCO,2007-10-03,23.3638,23.4138,23.0279,23.0437
CSCO,2007-10-04,23.1438,23.2076,22.6381,22.8305
CSCO,2007-10-05,22.9581,23.298,22.9081,23.1781
CSCO,2007-10-08,23.1015,23.3638,23.0859,23.2282
CSCO,2007-10-09,23.2724,23.5002,23.1831,23.4914
CSCO,2007-10-10,23.677,23.7889,23.5395,23.625
CSCO,2007-10-11,23.7045,23.8606,23.1487,23.2911
CSCO,2007-10-12,23.3127,23.5198,23.2577,23.3804
CSCO,2007-10-15,23.3804,23.5326,23.0859,23.2832
CSCO,2007-10-16,23.0437,23.0789,22.6174,22.9267
CSCO,2007-10-17,23.2223,23.2508,22.6577,23.0495
CSCO,2007-10-18,22.9032,23.3873,22.8531,23.2076
CSCO,2007-10-19,23.1575,23.1713,22.3013,22.368
CSCO,2007-10-22,22.0145,22.3444,21.9791,22.2767
CSCO,2007-10-23,22.3013,22.426,21.3684,22.4004
CSCO,2007-10-24,22.0843,22.2708,21.6728,22.2001
CSCO,2007-10-25,22.2767,22.6381,22.0479,22.1412
CSCO,2007-10-26,22.59,22.7952,22.2325,22.6508
CSCO,2007-10-29,22.7785,23.0721,22.7265,23.0161
CSCO,2007-10-30,22.9081,23.4,22.8178,23.1575
CSCO,2007-10-31,23.3638,23.571,23.0721,23.4766
CSCO,2007-11-01,23.2223,23.6142,22.8178,22.8531
CSCO,2007-11-02,23.0161,23.2282,22.804,23.0859
CSCO,2007-11-05,23.1781,23.6142,22.9965,23.4914
CSCO,2007-11-06,23.7654,24.3162,23.7261,24.2033
CSCO,2007-11-07,24.166,24.2102,23.1104,23.2577
CSCO,2007-11-08,21.5824,22.0773,20.9541,21.0375
CSCO,2007-11-09,20.5848,20.791,19.9887,20.2922
CSCO,2007-11-12,20.4454,21.1524,20.4454,20.6732
CSCO,2007-11-13,21.0071,21.4106,20.6732,21.4028
CSCO,2007-11-14,21.5894,21.6168,20.9865,21.0993
CSCO,2007-11-15,20.9461,21.0777,20.6368,20.8038
CSCO,2007-11-16,21.1121,21.3762,20.9127,21.2643
CSCO,2007-11-19,21.1269,21.2948,20.791,20.9
CSCO,2007-11-20,20.9049,21.1897,20.2323,20.6212
CSCO,2007-11-21,20.1056,20.4159,19.9613,20.0633
CSCO,2007-11-23,20.1399,20.4385,19.9799,20.3737
CSCO,2007-11-26,20.3737,20.4454,19.4693,19.5252
CSCO,2007-11-27,19.598,19.868,19.1197,19.5252
CSCO,2007-11-28,19.814,20.1979,19.7423,19.921
CSCO,2007-11-29,19.7492,20.0811,19.7354,19.9887
CSCO,2007-11-30,20.1665,20.1733,19.6558,19.8984
CSCO,2007-12-03,19.8807,20.0545,19.5478,19.5764
CSCO,2007-12-04,19.5154,19.5322,19.0451,19.1433
CSCO,2007-12-05,19.4909,19.7492,19.2582,19.5154
CSCO,2007-12-06,19.6126,19.8464,19.5322,19.7354
CSCO,2007-12-07,19.8807,19.9063,19.4772,19.4909
CSCO,2007-12-10,19.6558,19.8807,19.4693,19.646
CSCO,2007-12-11,19.7688,20.5848,19.7423,19.8984
CSCO,2007-12-12,20.5376,20.9049,20.1449,20.4522
CSCO,2007-12-13,20.5141,20.9815,20.467,20.6368
CSCO,2007-12-14,20.6212,21.0463,20.246,20.3452
CSCO,2007-12-17,20.302,20.3452,19.8297,19.8464
CSCO,2007-12-18,19.9671,20.2185,19.5832,19.9887
CSCO,2007-12-19,19.9613,20.2382,19.8601,20.0201
CSCO,2007-12-20,20.2254,20.3236,19.9975,20.0811
CSCO,2007-12-21,20.3324,20.5936,20.1812,20.3089
CSCO,2007-12-24,20.354,20.5592,20.3236,20.3924
CSCO,2007-12-26,20.3158,20.3737,20.0261,20.1527
CSCO,2007-12-27,20.0133,20.1527,19.6558,19.7354
CSCO,2007-12-28,19.7816,20.0261,19.3377,19.5694
CSCO,2007-12-31,19.323,19.5322,19.1708,19.2179
CSCO,2008-01-02,19.1708,19.3858,18.615,18.8457
CSCO,2008-01-03,18.7456,19.1885,18.6758,18.9969
CSCO,2008-01-04,18.775,19.1285,18.4687,18.5472
CSCO,2008-01-07,18.5138,18.7338,18.235,18.556
CSCO,2008-01-08,18.6975,19.0255,18.0523,18.0583
CSCO,2008-01-09,18.178,18.6758,18.1279,18.6336
CSCO,2008-01-10,18.4598,18.7829,18.3214,18.6336
CSCO,2008-01-11,18.4422,18.6406,18.2143,18.3715
CSCO,2008-01-14,18.8801,18.94,18.6072,18.666
CSCO,2008-01-15,18.5198,18.5992,17.7508,18.3558
CSCO,2008-01-16,18.0945,18.1869,17.6046,17.8579
CSCO,2008-01-17,17.9787,17.9787,17.0281,17.2775
CSCO,2008-01-18,17.1765,17.8579,17.0881,17.2569
CSCO,2008-01-22,15.8763,17.0811,15.8429,16.6344
CSCO,2008-01-23,16.1473,17.3502,15.8351,17.0635
CSCO,2008-01-24,17.3198,17.8658,17.1205,17.8304
CSCO,2008-01-25,18.501,18.5276,17.1155,17.1853
CSCO,2008-01-28,17.2569,17.5112,16.9005,17.1155
CSCO,2008-01-29,17.2216,17.2569,16.8219,17.0881
CSCO,2008-01-30,17.0881,17.7047,16.9083,17.2982
CSCO,2008-01-31,17.0733,17.5398,16.9653,17.3984
CSCO,2008-02-01,17.4553,17.8451,17.0419,17.7106
CSCO,2008-02-04,17.7508,17.7902,16.7728,16.9142
CSCO,2008-02-05,16.6854,16.8219,16.488,16.5214
CSCO,2008-02-06,16.6422,17.0576,16.3742,16.3909
CSCO,2008-02-07,15.5179,16.6422,15.461,16.603
CSCO,2008-02-08,16.5126,16.8661,16.3329,16.7178
CSCO,2008-02-11,16.8013,16.8288,16.544,16.7012
CSCO,2008-02-12,16.8219,17.0419,16.5126,16.6422
CSCO,2008-02-13,16.8141,17.1853,16.7012,17.0881
CSCO,2008-02-14,17.0959,17.1067,16.6698,16.709
CSCO,2008-02-15,16.658,16.7306,16.4802,16.5401
CSCO,2008-02-19,16.7306,16.8219,16.1767,16.2475
CSCO,2008-02-20,16.1473,16.5646,16.1267,16.4724
CSCO,2008-02-21,16.9368,17.0341,16.3987,16.4645
CSCO,2008-02-22,16.5538,16.761,16.2622,16.761
CSCO,2008-02-25,16.6942,16.9653,16.4645,16.9005
CSCO,2008-02-26,16.9201,17.2009,16.8219,17.0959
CSCO,2008-02-27,16.981,17.8579,16.9201,17.7165
CSCO,2008-02-28,17.526,17.7578,17.4347,17.5112
CSCO,2008-02-29,17.2569,17.5898,17.2422,17.3198
CSCO,2008-03-03,17.2569,17.4396,17.1421,17.3267
CSCO,2008-03-04,17.0959,17.3836,16.8583,17.2501
CSCO,2008-03-05,17.362,17.4484,17.0811,17.2373
CSCO,2008-03-06,17.2697,17.3267,16.9889,17.0017
CSCO,2008-03-07,17.0183,17.5398,16.8867,17.1205
CSCO,2008-03-10,17.1067,17.3915,17.0341,17.0341
CSCO,2008-03-11,17.3984,17.8658,17.3502,17.8579
CSCO,2008-03-12,17.8874,18.178,17.7508,17.853
CSCO,2008-03-13,17.577,17.8373,17.3267,17.7165
CSCO,2008-03-14,17.853,17.853,17.0733,17.2697
CSCO,2008-03-17,16.761,17.5319,16.7178,17.2501
CSCO,2008-03-18,17.4956,18.1869,17.4896,18.1633
CSCO,2008-03-19,18.1093,18.1633,17.3708,17.3767
CSCO,2008-03-20,17.4553,17.7047,17.2775,17.5898
CSCO,2008-03-24,17.7047,18.454,17.6841,18.2075
CSCO,2008-03-25,18.2733,18.3793,18.016,18.286
CSCO,2008-03-26,17.9669,18.0583,17.4347,17.5967
CSCO,2008-03-27,17.475,17.584,17.1283,17.1695
CSCO,2008-03-28,17.2569,17.4553,17.0419,17.1027
CSCO,2008-03-31,17.0576,17.3355,17.0115,17.1067
CSCO,2008-04-01,17.4347,17.7578,17.3109,17.7391
CSCO,2008-04-02,17.7902,18.1447,17.6046,17.7234
CSCO,2008-04-03,17.1155,17.3267,17.0497,17.2069
CSCO,2008-04-04,17.3109,17.6232,17.0881,17.3198
CSCO,2008-04-07,17.4111,17.4553,16.9515,17.0017
CSCO,2008-04-08,16.9005,17.1549,16.8661,17.0065
CSCO,2008-04-09,16.981,17.1421,16.5706,16.709
CSCO,2008-04-10,16.8504,17.1941,16.5862,17.0733
CSCO,2008-04-11,16.7954,16.8867,16.5774,16.603
CSCO,2008-04-14,16.5126,16.7532,16.439,16.5538
CSCO,2008-04-15,16.6344,16.6648,16.2701,16.4124
CSCO,2008-04-16,16.658,17.0419,16.5646,16.9201
CSCO,2008-04-17,17.0065,17.0497,16.7463,16.9653
CSCO,2008-04-18,17.3984,17.6124,17.1941,17.4052
CSCO,2008-04-21,17.2982,17.7508,17.2285,17.6762
CSCO,2008-04-22,17.5535,17.7234,17.4347,17.6968
CSCO,2008-04-23,17.9453,18.1515,17.8658,18.0661
CSCO,2008-04-24,18.1515,18.666,17.9521,18.4834
CSCO,2008-04-25,18.5414,18.556,17.8235,18.178
CSCO,2008-04-28,18.2075,18.2929,17.9669,18.0023
CSCO,2008-04-29,17.9384,18.3332,17.9315,18.1171
CSCO,2008-04-30,18.2438,18.4422,18.1171,18.2075
CSCO,2008-05-01,18.2075,19.0795,18.1093,18.94
CSCO,2008-05-02,19.1482,19.1708,18.7603,18.9969
CSCO,2008-05-05,18.7898,18.9645,18.5678,18.6612
CSCO,2008-05-06,18.501,18.8124,18.3057,18.6975
CSCO,2008-05-07,18.501,18.8644,18.3479,18.4264
CSCO,2008-05-08,18.454,18.4598,17.9669,18.2507
CSCO,2008-05-09,18.0367,18.2075,17.9384,18.1025
CSCO,2008-05-12,18.0739,18.3715,18.0367,18.3479
CSCO,2008-05-13,18.4137,18.501,18.2143,18.3862
CSCO,2008-05-14,18.4598,18.7054,18.2664,18.286
CSCO,2008-05-15,18.235,18.8595,18.2075,18.8212
CSCO,2008-05-16,18.8408,18.9283,18.4834,18.8291
CSCO,2008-05-19,18.8291,19.104,18.5678,18.7289
CSCO,2008-05-20,18.5678,18.7898,18.2222,18.3558
CSCO,2008-05-21,18.3479,18.5472,17.8658,18.016
CSCO,2008-05-22,18.0229,18.3214,17.8874,18.1633
CSCO,2008-05-23,17.9953,18.0583,17.6841,17.8235
CSCO,2008-05-27,17.7833,18.2438,17.7833,18.1701
CSCO,2008-05-28,18.4598,18.4932,17.9787,18.1377
CSCO,2008-05-29,18.1221,18.7142,18.1221,18.615
CSCO,2008-05-30,18.5678,19.1197,18.556,18.9725
CSCO,2008-06-02,18.9047,19.0451,18.6336,18.7142
CSCO,2008-06-03,18.7142,19.0313,18.6199,18.7054
CSCO,2008-06-04,18.615,19.1551,18.615,19.0049
CSCO,2008-06-05,19.0049,19.6824,18.9969,19.5566
CSCO,2008-06-06,19.4025,19.4909,18.8212,18.8457
CSCO,2008-06-09,18.9725,18.9891,18.4834,18.7672
CSCO,2008-06-10,18.562,18.8733,18.5198,18.721
CSCO,2008-06-11,18.6758,18.7672,18.1171,18.2143
CSCO,2008-06-12,18.395,18.6906,18.2075,18.4343
CSCO,2008-06-13,18.6336,18.9508,18.4029,18.7289
CSCO,2008-06-16,18.5914,18.775,18.4422,18.6552
CSCO,2008-06-17,18.6975,18.9115,18.4029,18.4422
CSCO,2008-06-18,18.3214,18.3862,17.9188,17.9521
CSCO,2008-06-19,17.8942,18.2801,17.6174,18.1221
CSCO,2008-06-20,18.0023,18.0101,17.3767,17.4956
CSCO,2008-06-23,17.6674,17.746,17.3198,17.4347
CSCO,2008-06-24,17.2619,17.6478,17.1853,17.3836
CSCO,2008-06-25,17.4111,17.8304,17.2913,17.5398
CSCO,2008-06-26,17.2619,17.3984,16.9142,16.9142
CSCO,2008-06-27,16.8141,16.9515,16.5951,16.766
CSCO,2008-06-30,16.6648,16.8504,16.4478,16.5214
CSCO,2008-07-01,16.3329,16.6206,16.2897,16.439
CSCO,2008-07-02,16.4252,16.4645,16.0983,16.219
CSCO,2008-07-03,16.2966,16.5774,16.219,16.4193
CSCO,2008-07-07,16.4724,16.6108,15.8763,16.0285
CSCO,2008-07-08,15.9823,16.2622,15.9215,16.2475
CSCO,2008-07-09,15.7781,15.8763,15.2921,15.3235
CSCO,2008-07-10,15.2851,15.7486,15.2734,15.7152
CSCO,2008-07-11,15.4462,15.7152,15.2921,15.4953
CSCO,2008-07-14,15.625,15.7152,15.0033,15.1261
CSCO,2008-07-15,15.1261,15.2184,14.7108,14.9415
CSCO,2008-07-16,14.6666,15.1457,14.6008,14.9847
CSCO,2008-07-17,15.1457,15.5385,14.862,15.2803
CSCO,2008-07-18,15.2577,15.4953,15.0907,15.3843
CSCO,2008-07-21,15.4531,15.9018,15.4364,15.511
CSCO,2008-07-22,15.347,15.5778,15.2419,15.5512
CSCO,2008-07-23,15.625,16.0551,15.4796,15.7428
CSCO,2008-07-24,15.625,15.6652,15.403,15.4531
CSCO,2008-07-25,15.8478,16.0354,15.571,15.9303
CSCO,2008-07-28,15.8478,16.1955,15.5778,15.6102
CSCO,2008-07-29,15.7575,15.9902,15.673,15.9215
CSCO,2008-07-30,16.0413,16.1129,15.4796,15.7428
CSCO,2008-07-31,15.6318,16.0491,15.6102,15.617
CSCO,2008-08-01,15.8164,15.8684,15.3902,15.617
CSCO,2008-08-04,15.673,15.7428,15.4226,15.617
CSCO,2008-08-05,15.8026,16.0845,15.6396,16.0845
CSCO,2008-08-06,16.981,17.2216,16.658,16.9938
CSCO,2008-08-07,16.8288,17.2619,16.6472,16.7463
CSCO,2008-08-08,16.8288,17.3561,16.8288,17.2216
CSCO,2008-08-11,17.1549,17.639,17.1421,17.4838
CSCO,2008-08-12,17.526,17.5967,17.2913,17.3984
CSCO,2008-08-13,17.3198,17.3984,17.0497,17.2619
CSCO,2008-08-14,17.1421,17.6536,17.1283,17.5192
CSCO,2008-08-15,17.5967,17.9315,17.526,17.691
CSCO,2008-08-18,17.7106,17.8098,17.2373,17.3915
CSCO,2008-08-19,17.3355,17.4052,17.0959,17.2127
CSCO,2008-08-20,17.2373,17.3836,17.0497,17.2069
CSCO,2008-08-21,17.0811,17.2775,16.9515,17.2069
CSCO,2008-08-22,17.3109,17.6232,17.2422,17.5476
CSCO,2008-08-25,17.3836,17.5614,17.1205,17.1941
CSCO,2008-08-26,17.2373,17.2825,16.9584,17.1205
CSCO,2008-08-27,17.1765,17.4622,17.1489,17.3031
CSCO,2008-08-28,17.3984,17.5967,17.3355,17.5112
CSCO,2008-08-29,17.2285,17.2913,16.981,17.0811
CSCO,2008-09-02,17.3708,17.3984,16.7218,16.8661
CSCO,2008-09-03,16.8013,16.8583,16.439,16.5538
CSCO,2008-09-04,16.1405,16.1895,15.7368,15.8223
CSCO,2008-09-05,15.6838,16.0983,15.673,15.8096
CSCO,2008-09-08,16.1767,16.6472,15.9303,16.5951
CSCO,2008-09-09,16.6698,16.7463,16.2701,16.3093
CSCO,2008-09-10,16.4802,16.5578,16.3093,16.3261
CSCO,2008-09-11,16.0845,16.3742,15.9018,16.3673
CSCO,2008-09-12,16.2622,16.7532,16.0551,16.658
CSCO,2008-09-15,16.0551,16.5646,15.8763,15.892
CSCO,2008-09-16,15.4796,16.4331,15.4364,16.1895
CSCO,2008-09-17,15.9372,16.3614,15.461,15.4796
CSCO,2008-09-18,15.8351,16.5126,15.5179,16.1895
CSCO,2008-09-19,17.0419,17.2569,8.36579,17.2501
CSCO,2008-09-22,16.9368,17.1853,16.3614,16.4124
CSCO,2008-09-23,16.4802,16.6854,16.0923,16.1405
CSCO,2008-09-24,16.2053,16.4802,16.0354,16.1895
CSCO,2008-09-25,16.3742,16.9722,16.2966,16.6698
CSCO,2008-09-26,16.2897,17.0419,16.2397,16.9142
CSCO,2008-09-29,16.5274,16.7178,15.2184,15.4727
CSCO,2008-09-30,15.8026,16.0551,15.511,16.0207
CSCO,2008-10-01,15.8026,15.9372,15.4462,15.5836
CSCO,2008-10-02,15.6102,15.617,14.9513,15.0554
CSCO,2008-10-03,15.0554,15.9097,15.0033,15.0907
CSCO,2008-10-06,14.4672,14.8904,13.712,14.529
CSCO,2008-10-07,14.5782,14.8492,13.3144,13.3802
CSCO,2008-10-08,12.7998,13.9193,12.6408,13.0237
CSCO,2008-10-09,13.389,13.4136,12.027,12.2067
CSCO,2008-10-10,11.7216,12.9383,11.5665,12.2371
CSCO,2008-10-13,12.9795,13.7052,12.6408,13.6846
CSCO,2008-10-14,14.1815,14.3081,12.8058,13.1641
CSCO,2008-10-15,12.8892,12.9304,11.7138,11.7708
CSCO,2008-10-16,11.8748,12.6044,11.5027,12.6044
CSCO,2008-10-17,12.2991,13.882,12.0192,12.7154
CSCO,2008-10-20,13.0325,13.5019,12.6476,13.4646
CSCO,2008-10-21,13.2791,13.4136,12.6044,12.685
CSCO,2008-10-22,12.3137,12.6702,11.9377,12.3629
CSCO,2008-10-23,12.2489,12.6968,11.6863,12.2441
CSCO,2008-10-24,11.4163,12.0192,11.2886,11.5822
CSCO,2008-10-27,11.5822,12.2067,11.3789,11.4251
CSCO,2008-10-28,11.9004,13.0325,11.6814,13.0021
CSCO,2008-10-29,12.7832,13.2791,12.4994,12.6918
CSCO,2008-10-30,12.9874,13.009,12.4267,12.6329
CSCO,2008-10-31,12.678,12.7704,12.2991,12.6182
CSCO,2008-11-03,12.5337,12.5691,12.0741,12.2155
CSCO,2008-11-04,12.5337,13.1101,12.3353,13.0169
CSCO,2008-11-05,12.8175,12.9953,12.2765,12.3511
CSCO,2008-11-06,11.8512,12.4119,11.8366,12.027
CSCO,2008-11-07,12.2371,12.5916,12.1635,12.4846
CSCO,2008-11-10,12.7448,12.7704,12.1419,12.4778
CSCO,2008-11-11,12.3845,12.3913,12.027,12.2019
CSCO,2008-11-12,11.9612,12.0938,11.7138,11.754
CSCO,2008-11-13,11.6078,12.2833,11.0804,12.2577
CSCO,2008-11-14,11.9691,12.3795,11.594,11.8012
CSCO,2008-11-17,11.6078,11.9377,11.4398,11.5105
CSCO,2008-11-18,11.5744,11.6863,11.0677,11.6814
CSCO,2008-11-19,11.4968,11.5272,10.6552,10.7072
CSCO,2008-11-20,10.6297,11.5272,10.2497,10.2743
CSCO,2008-11-21,10.5178,10.8674,10.0847,10.775
CSCO,2008-11-24,10.9754,11.6863,10.8506,11.65
CSCO,2008-11-25,11.6244,11.705,10.8506,10.9528
CSCO,2008-11-26,10.8006,11.705,10.775,11.6412
CSCO,2008-11-28,11.4968,11.754,11.4771,11.7462
CSCO,2008-12-01,11.4771,11.483,10.6002,10.6228
CSCO,2008-12-02,10.7279,10.9282,10.4755,10.8801
CSCO,2008-12-03,10.5875,11.3858,10.5512,11.3711
CSCO,2008-12-04,11.1049,11.4251,10.67,10.887
CSCO,2008-12-05,10.781,11.432,10.4529,11.3191
CSCO,2008-12-08,11.7138,12.3913,11.6814,12.2489
CSCO,2008-12-09,11.9534,12.732,11.8954,12.1841
CSCO,2008-12-10,12.2833,12.6113,12.1291,12.3059
CSCO,2008-12-11,12.1331,12.5268,11.9534,12.0054
CSCO,2008-12-12,11.7276,12.2067,11.7216,12.0663
CSCO,2008-12-15,12.0427,12.0859,11.7216,11.9612
CSCO,2008-12-16,12.0741,12.3913,11.8512,12.3697
CSCO,2008-12-17,12.1929,12.3137,11.868,11.9612
CSCO,2008-12-18,12.0054,12.0054,11.6755,11.8296
CSCO,2008-12-19,11.7904,12.0359,11.7904,11.815
CSCO,2008-12-22,11.7943,11.868,11.3553,11.6244
CSCO,2008-12-23,11.6412,11.8208,11.4103,11.5351
CSCO,2008-12-24,11.5105,11.6716,11.5105,11.6078
CSCO,2008-12-26,11.6018,11.6666,11.4251,11.5528
CSCO,2008-12-29,11.4771,11.541,11.1717,11.3711
CSCO,2008-12-30,11.3887,11.541,11.3191,11.5272
CSCO,2008-12-31,11.5027,11.754,11.4477,11.5744
CSCO,2009-01-02,11.5744,12.0741,11.541,12.0427
CSCO,2009-01-05,11.9377,12.2833,11.8954,12.1497
CSCO,2009-01-06,12.3236,12.7704,12.2577,12.6329
CSCO,2009-01-07,12.3059,12.4846,12.1497,12.2991
CSCO,2009-01-08,12.2371,12.4778,12.0741,12.4542
CSCO,2009-01-09,12.2235,12.2577,11.7943,11.8591
CSCO,2009-01-12,11.8424,11.9131,11.3858,11.65
CSCO,2009-01-13,11.5744,11.7462,11.4398,11.6814
CSCO,2009-01-14,11.4163,11.5203,11.0804,11.1796
CSCO,2009-01-15,11.0912,11.3279,10.7888,11.2287
CSCO,2009-01-16,11.5272,11.594,11.0038,11.2365
CSCO,2009-01-20,11.2199,11.3111,10.6631,10.6631
CSCO,2009-01-21,10.9125,11.1913,10.6876,11.1491
CSCO,2009-01-22,10.9204,11.0745,10.6552,10.9125
CSCO,2009-01-23,10.6798,11.3789,10.6552,11.2827
CSCO,2009-01-26,11.2561,11.7138,11.2021,11.5744
CSCO,2009-01-27,11.6078,12.0741,11.5665,11.8836
CSCO,2009-01-28,12.1577,12.2067,11.8512,11.9868
CSCO,2009-01-29,11.8366,11.8591,11.2199,11.3111
CSCO,2009-01-30,11.2886,11.4251,10.5875,10.6297
CSCO,2009-02-02,10.6002,10.9803,10.5325,10.8742
CSCO,2009-02-03,10.9606,11.1845,10.6631,11.0912
CSCO,2009-02-04,11.1491,11.4771,10.9204,11.2503
CSCO,2009-02-05,11.0677,11.8208,10.9754,11.6078
CSCO,2009-02-06,11.6412,12.1331,11.5105,12.1017
CSCO,2009-02-09,12.083,12.1075,11.8012,11.9691
CSCO,2009-02-10,11.7708,12.0192,11.3023,11.3966
CSCO,2009-02-11,11.3966,11.5528,11.2561,11.483
CSCO,2009-02-12,11.2886,11.5203,11.0971,11.5027
CSCO,2009-02-13,11.5027,11.6863,11.3279,11.432
CSCO,2009-02-17,11.1845,11.1913,10.8506,10.8585
CSCO,2009-02-18,10.9685,11.1717,10.7612,10.9125
CSCO,2009-02-19,11.0038,11.0176,10.6631,10.6798
CSCO,2009-02-20,10.6552,10.8909,10.5678,10.7072
CSCO,2009-02-23,10.775,10.8968,10.1613,10.1957
CSCO,2009-02-24,10.2104,10.6876,10.2104,10.6464
CSCO,2009-02-25,10.615,10.7436,10.2035,10.4883
CSCO,2009-02-26,10.6936,10.8006,10.2889,10.2889
CSCO,2009-02-27,10.2104,10.5256,10.1574,10.3479
CSCO,2009-03-02,10.1613,10.4942,10.1338,10.1682
CSCO,2009-03-03,10.2743,10.4618,10.1957,10.2173
CSCO,2009-03-04,10.4235,11.0176,10.3911,10.83
CSCO,2009-03-05,10.5934,10.7122,10.3017,10.3321
CSCO,2009-03-06,10.3557,10.6002,9.92759,10.07
CSCO,2009-03-09,9.94235,10.2497,9.66542,9.6723
CSCO,2009-03-10,9.96395,10.502,9.88636,10.395
CSCO,2009-03-11,10.502,10.7936,10.3086,10.67
CSCO,2009-03-12,10.6081,11.0087,10.4883,11.0087
CSCO,2009-03-13,10.9803,11.1413,10.83,11.0087
CSCO,2009-03-16,11.2021,11.2778,10.8968,10.9754
CSCO,2009-03-17,11.158,11.4683,11.0608,11.4604
CSCO,2009-03-18,11.3858,12.027,11.3789,11.7138
CSCO,2009-03-19,11.7776,11.8424,11.4035,11.5272
CSCO,2009-03-20,11.6244,11.7708,11.1845,11.2945
CSCO,2009-03-23,11.5665,12.0741,11.2886,12.0604
CSCO,2009-03-24,11.8512,12.1017,11.7776,11.8424
CSCO,2009-03-25,11.7138,12.1075,11.5606,11.7708
CSCO,2009-03-26,11.9534,12.3511,11.9004,12.2902
CSCO,2009-03-27,12.0663,12.1929,11.9691,12.0359
CSCO,2009-03-30,11.705,11.7708,11.4163,11.5822
CSCO,2009-03-31,11.7138,12.083,11.6244,11.9072
CSCO,2009-04-01,11.6863,12.4542,11.5744,12.3992
CSCO,2009-04-02,12.7026,13.2152,12.6329,12.8804
CSCO,2009-04-03,12.9874,13.1641,12.7448,12.898
CSCO,2009-04-06,12.5268,12.5268,12.1213,12.4483
CSCO,2009-04-07,12.2155,12.2489,11.7776,11.9691
CSCO,2009-04-08,12.2489,12.3059,12.027,12.1635
CSCO,2009-04-09,12.5337,12.8382,12.4846,12.6536
CSCO,2009-04-13,12.6536,12.8175,12.6113,12.7026
CSCO,2009-04-14,12.6329,12.9118,12.5062,12.732
CSCO,2009-04-15,12.625,12.7832,12.3137,12.4719
CSCO,2009-04-16,12.6702,12.9118,12.5337,12.8382
CSCO,2009-04-17,12.898,12.9049,12.6624,12.7772
CSCO,2009-04-20,12.5612,12.6329,12.2155,12.2902
CSCO,2009-04-21,12.2303,12.6329,12.1713,12.5612
CSCO,2009-04-22,12.4051,12.7998,12.3795,12.3845
CSCO,2009-04-23,12.3845,12.5268,12.1635,12.5102
CSCO,2009-04-24,12.8382,13.1377,12.7606,13.0807
CSCO,2009-04-27,12.8175,13.2005,12.791,13.0443
CSCO,2009-04-28,12.9874,13.4646,12.8892,13.2603
CSCO,2009-04-29,13.4195,13.8692,13.2997,13.6718
CSCO,2009-04-30,14.0243,14.1529,13.5628,13.719
CSCO,2009-05-01,13.6718,14.0459,13.5334,13.9055
CSCO,2009-05-04,14.0459,14.1107,13.6768,13.8456
CSCO,2009-05-05,13.8388,13.9409,13.6886,13.9409
CSCO,2009-05-06,14.0332,14.097,13.5157,13.9261
CSCO,2009-05-07,14.2031,14.2031,13.2073,13.4558
CSCO,2009-05-08,13.5334,13.6482,13.1719,13.2997
CSCO,2009-05-11,13.0944,13.3743,12.9746,13.2152
CSCO,2009-05-12,13.2152,13.3664,13.1719,13.2927
CSCO,2009-05-13,13.1239,13.2073,12.8058,12.8175
CSCO,2009-05-14,12.8312,12.9874,12.8175,12.844
CSCO,2009-05-15,12.8804,12.9304,12.6182,12.7222
CSCO,2009-05-18,12.8892,13.3585,12.8234,13.2927
CSCO,2009-05-19,13.2791,13.7396,13.2359,13.4067
CSCO,2009-05-20,13.5078,13.5334,13.1101,13.2073
CSCO,2009-05-21,13.0728,13.1377,12.678,12.8509
CSCO,2009-05-22,12.844,12.8892,12.5416,12.7094
CSCO,2009-05-26,12.5268,13.2603,12.5062,13.1317
CSCO,2009-05-27,13.0728,13.2869,12.8588,12.9383
CSCO,2009-05-28,13.0021,13.2525,12.8234,13.1445
CSCO,2009-05-29,13.1583,13.2073,12.844,13.1377
CSCO,2009-06-01,13.5932,14.0391,13.5019,13.8456
CSCO,2009-06-02,13.9409,14.1049,13.7828,13.9261
CSCO,2009-06-03,13.8967,13.9261,13.5628,13.7474
CSCO,2009-06-04,13.8122,14.0695,13.7052,13.9693
CSCO,2009-06-05,14.1589,14.2159,13.8623,14.1107
CSCO,2009-06-08,14.0243,14.2463,13.8692,14.1107
CSCO,2009-06-09,14.1589,14.3445,13.9752,14.26
CSCO,2009-06-10,14.314,14.3739,13.9193,14.1667
CSCO,2009-06-11,14.1727,14.4525,14.1313,14.2747
CSCO,2009-06-12,14.1245,14.2031,13.9409,14.1383
CSCO,2009-06-15,13.9615,13.989,13.5628,13.7474
CSCO,2009-06-16,13.7768,13.8328,13.5157,13.5471
CSCO,2009-06-17,13.5236,13.8388,13.4725,13.6354
CSCO,2009-06-18,13.664,13.6964,13.4303,13.4872
CSCO,2009-06-19,13.6208,13.6354,13.3497,13.4303
CSCO,2009-06-22,13.3223,13.3497,13.0325,13.0728
CSCO,2009-06-23,13.0728,13.2869,12.9609,13.1857
CSCO,2009-06-24,13.2927,13.495,13.1523,13.2152
CSCO,2009-06-25,13.2005,13.6276,13.1377,13.5157
CSCO,2009-06-26,13.4067,13.606,13.389,13.4263
CSCO,2009-06-29,13.4725,13.5284,13.3399,13.4872
CSCO,2009-06-30,13.4479,13.5412,13.1583,13.2447
CSCO,2009-07-01,13.3585,13.5628,13.3223,13.3497
CSCO,2009-07-02,13.2525,13.2997,13.1033,13.1377
CSCO,2009-07-06,13.0021,13.2791,12.9953,13.1583
CSCO,2009-07-07,13.1641,13.2231,12.9167,12.953
CSCO,2009-07-08,12.953,13.0169,12.6536,12.8735
CSCO,2009-07-09,12.9609,13.1445,12.8234,12.9049
CSCO,2009-07-10,12.8382,13.1033,12.7998,13.0237
CSCO,2009-07-13,13.0512,13.1927,12.7222,13.1857
CSCO,2009-07-14,13.1033,13.4479,13.0875,13.2997
CSCO,2009-07-15,13.719,14.1167,13.606,14.0695
CSCO,2009-07-16,14.0332,14.3445,13.9949,14.2865
CSCO,2009-07-17,14.3445,14.6116,14.1873,14.5674
CSCO,2009-07-20,14.7932,15.1075,14.7706,15.0191
CSCO,2009-07-21,15.0397,15.3293,14.8266,15.3293
CSCO,2009-07-22,15.2184,15.5032,15.1075,15.2321
CSCO,2009-07-23,15.1723,15.673,15.1123,15.5512
CSCO,2009-07-24,15.2645,15.6014,15.2105,15.5385
CSCO,2009-07-27,15.5258,15.5836,15.3902,15.511
CSCO,2009-07-28,15.3549,15.617,15.1723,15.571
CSCO,2009-07-29,15.4796,15.5326,15.2685,15.4226
CSCO,2009-07-30,15.511,15.9097,15.511,15.6102
CSCO,2009-07-31,15.5778,15.7486,15.5179,15.6318
CSCO,2009-08-03,15.7781,16.0551,15.7575,16.0285
CSCO,2009-08-04,15.9578,16.0128,15.7575,15.9372
CSCO,2009-08-05,16.0128,16.0285,15.6318,15.7428
CSCO,2009-08-06,15.625,15.9166,15.3961,15.8429
CSCO,2009-08-07,15.9431,16.1473,15.732,15.7575
CSCO,2009-08-10,15.6102,15.7084,15.2685,15.3696
CSCO,2009-08-11,15.2577,15.2851,14.9582,15.0338
CSCO,2009-08-12,15.0907,15.347,15.0397,15.2184
CSCO,2009-08-13,15.2184,15.3755,15.1545,15.2734
CSCO,2009-08-14,15.2851,15.3009,14.913,15.1329
CSCO,2009-08-17,14.862,14.8806,14.6852,14.7196
CSCO,2009-08-18,14.7854,15.0191,14.7638,14.9199
CSCO,2009-08-19,14.7343,15.2253,14.7274,15.0849
CSCO,2009-08-20,15.0681,15.5926,15.0554,15.5454
CSCO,2009-08-21,15.6652,15.8164,15.461,15.7575
CSCO,2009-08-24,15.7732,16.0786,15.571,15.6652
CSCO,2009-08-25,15.6996,15.8026,15.5179,15.625
CSCO,2009-08-26,15.5778,15.625,15.4874,15.571
CSCO,2009-08-27,15.4089,15.5582,15.2508,15.5385
CSCO,2009-08-28,15.732,15.8684,15.4796,15.625
CSCO,2009-08-31,15.4226,15.511,15.2734,15.3392
CSCO,2009-09-01,15.2321,15.5326,14.9699,15.0338
CSCO,2009-09-02,14.9651,15.4295,14.9651,15.3009
CSCO,2009-09-03,15.4295,15.5512,15.1545,15.2645
CSCO,2009-09-04,15.3235,15.5926,15.1968,15.511
CSCO,2009-09-08,15.617,15.7732,15.4727,15.565
CSCO,2009-09-09,15.5926,15.9823,15.5926,15.786
CSCO,2009-09-10,15.7232,16.3673,15.6318,16.3398
CSCO,2009-09-11,16.2701,16.4252,16.0551,16.3987
CSCO,2009-09-14,16.219,16.3261,16.0551,16.1837
CSCO,2009-09-15,16.2397,16.4645,16.0923,16.3172
CSCO,2009-09-16,16.383,16.652,16.3329,16.5862
CSCO,2009-09-17,16.4802,16.6796,16.4478,16.6108
CSCO,2009-09-18,16.6854,16.766,16.5048,16.6206
CSCO,2009-09-21,16.4645,16.9368,16.4586,16.7797
CSCO,2009-09-22,16.8288,16.8455,16.544,16.6266
CSCO,2009-09-23,16.6854,16.709,16.1561,16.1895
CSCO,2009-09-24,16.2289,16.3261,15.9499,16.0845
CSCO,2009-09-25,16.0786,16.2769,16.0285,16.0639
CSCO,2009-09-28,16.5401,16.9515,16.5274,16.766
CSCO,2009-09-29,16.8013,16.8583,16.4802,16.544
CSCO,2009-09-30,16.6942,16.8936,16.3054,16.7178
CSCO,2009-10-01,16.5862,16.7463,16.383,16.3987
CSCO,2009-10-02,16.2622,16.3909,16.0639,16.0983
CSCO,2009-10-05,16.2563,16.4124,16.0354,16.2897
CSCO,2009-10-06,16.439,16.7394,16.383,16.5774
CSCO,2009-10-07,16.6854,16.8867,16.6266,16.766
CSCO,2009-10-08,16.928,16.9889,16.7218,16.8082
CSCO,2009-10-09,16.7866,17.1027,16.6854,17.0635
CSCO,2009-10-12,17.1027,17.2009,16.7728,16.8867
CSCO,2009-10-13,16.7532,17.1351,16.7394,16.9653
CSCO,2009-10-14,17.2216,17.3984,17.1695,17.3109
CSCO,2009-10-15,17.2216,17.3031,17.0881,17.3031
CSCO,2009-10-16,17.1067,17.1351,16.8288,17.0576
CSCO,2009-10-19,17.1283,17.63,17.0115,17.2216
CSCO,2009-10-20,17.3267,17.4347,17.0115,17.1205
CSCO,2009-10-21,17.1421,17.3984,16.9368,17.0115
CSCO,2009-10-22,16.9722,17.2216,16.9201,17.1695
CSCO,2009-10-23,17.3915,17.4111,17.0635,17.1607
CSCO,2009-10-26,17.1421,17.3267,16.7797,16.8288
CSCO,2009-10-27,16.8661,17.0065,16.6206,16.7178
CSCO,2009-10-28,16.6108,16.709,16.3093,16.3467
CSCO,2009-10-29,16.3909,16.7463,16.3742,16.7012
CSCO,2009-10-30,16.658,16.6698,16.0786,16.1955
CSCO,2009-11-02,16.2327,16.4724,16.0639,16.3329
CSCO,2009-11-03,16.2053,16.3614,16.0128,16.2701
CSCO,2009-11-04,16.5214,16.6422,16.3329,16.5401
CSCO,2009-11-05,17.0881,17.0959,16.7728,16.9938
CSCO,2009-11-06,16.8367,17.0419,16.8013,16.9142
CSCO,2009-11-09,16.9722,17.0419,16.8455,17.0341
CSCO,2009-11-10,16.766,16.9515,16.7218,16.7954
CSCO,2009-11-11,16.8583,17.0419,16.8367,16.9889
CSCO,2009-11-12,16.8504,16.928,16.4527,16.6206
CSCO,2009-11-13,16.709,16.9005,16.652,16.8367
CSCO,2009-11-16,16.8809,17.1155,16.7954,16.9515
CSCO,2009-11-17,16.9653,17.1205,16.9142,17.1067
CSCO,2009-11-18,17.0733,17.0733,16.8936,17.0419
CSCO,2009-11-19,16.9368,16.9584,16.6266,16.8141
CSCO,2009-11-20,16.6796,16.7394,16.544,16.658
CSCO,2009-11-23,16.8082,16.981,16.7954,16.9722
CSCO,2009-11-24,16.8936,16.9722,16.7306,16.8583
CSCO,2009-11-25,16.8455,16.9515,16.7954,16.8583
CSCO,2009-11-27,16.3987,16.7012,16.3467,16.603
CSCO,2009-11-30,16.544,16.7178,16.4645,16.6206
CSCO,2009-12-01,16.6108,17.0419,16.6108,16.9889
CSCO,2009-12-02,16.928,17.1155,16.8583,16.9515
CSCO,2009-12-03,17.0183,17.1765,16.9201,16.9201
CSCO,2009-12-04,17.1027,17.3434,16.981,17.1549
CSCO,2009-12-07,17.1155,17.3267,17.1155,17.1941
CSCO,2009-12-08,16.9368,17.1941,16.8661,16.9083
CSCO,2009-12-09,16.8082,16.9653,16.6472,16.9457
CSCO,2009-12-10,17.0881,17.1853,16.9083,17.0017
CSCO,2009-12-11,17.0635,17.0959,16.8082,16.8809
CSCO,2009-12-14,17.0576,17.1489,16.928,16.928
CSCO,2009-12-15,16.8867,16.9722,16.6648,16.6698
CSCO,2009-12-16,16.709,16.8219,16.5774,16.652
CSCO,2009-12-17,16.658,16.6648,16.4331,16.4586
CSCO,2009-12-18,16.4124,16.5951,16.3467,16.5646
CSCO,2009-12-21,16.7012,16.9142,16.6698,16.7866
CSCO,2009-12-22,16.7866,16.9515,16.7394,16.8661
CSCO,2009-12-23,16.9005,16.9938,16.8288,16.8867
CSCO,2009-12-24,16.9005,17.0341,16.8936,17.0115
CSCO,2009-12-28,16.9653,17.1155,16.9083,17.1027
CSCO,2009-12-29,17.0576,17.1607,17.0419,17.1155
CSCO,2009-12-30,17.0419,17.1853,17.0419,17.1695
CSCO,2009-12-31,17.1155,17.1607,17.0017,17.0017
CSCO,2010-01-04,17.0497,17.639,17.0497,17.5319
CSCO,2010-01-05,17.5319,17.5614,17.3109,17.4553
CSCO,2010-01-06,17.4052,17.5692,17.2825,17.3434
CSCO,2010-01-07,17.2285,17.4484,17.1607,17.42
CSCO,2010-01-08,17.3031,17.5398,17.2216,17.5112
CSCO,2010-01-11,17.47,17.6762,17.3355,17.4622
CSCO,2010-01-12,17.362,17.3984,17.1027,17.1853
CSCO,2010-01-13,17.2422,17.5398,17.1853,17.4956
CSCO,2010-01-14,17.4268,17.8098,17.4111,17.7165
CSCO,2010-01-15,17.8176,17.8235,17.2569,17.3267
CSCO,2010-01-19,17.4052,17.6674,17.3984,17.6478
CSCO,2010-01-20,17.47,17.5614,17.1283,17.3355
CSCO,2010-01-21,17.3915,17.5044,16.9457,17.0281
CSCO,2010-01-22,16.9201,16.9938,16.2397,16.3093
CSCO,2010-01-25,16.3909,16.4586,16.1473,16.3261
CSCO,2010-01-26,16.1837,16.4724,16.0786,16.2622
CSCO,2010-01-27,16.2475,16.5214,16.1631,16.439
CSCO,2010-01-28,16.4645,16.488,15.8684,15.9902
CSCO,2010-01-29,16.3054,16.4252,15.9303,15.9578
CSCO,2010-02-01,16.0845,16.2897,15.892,16.1405
CSCO,2010-02-02,16.1955,16.4124,15.9823,16.3467
CSCO,2010-02-03,16.4252,16.5126,16.2289,16.383
CSCO,2010-02-04,16.6266,16.8809,16.4056,16.4478
CSCO,2010-02-05,16.5578,16.9584,16.4478,16.8288
CSCO,2010-02-08,16.8809,16.9722,16.6698,16.6854
CSCO,2010-02-09,16.928,17.0419,16.7463,16.9653
CSCO,2010-02-10,16.9368,17.0419,16.7728,16.874
CSCO,2010-02-11,16.7866,17.0341,16.7178,16.9938
CSCO,2010-02-12,16.8288,16.9005,16.6942,16.874
CSCO,2010-02-16,17.0115,17.0419,16.9005,17.0419
CSCO,2010-02-17,17.0281,17.1067,16.8583,17.0959
CSCO,2010-02-18,17.0881,17.2982,16.9722,17.2422
CSCO,2010-02-19,17.1283,17.3109,17.0881,17.2982
CSCO,2010-02-22,17.3031,17.3708,17.1489,17.2569
CSCO,2010-02-23,17.1489,17.2069,16.9201,17.0811
CSCO,2010-02-24,17.1067,17.362,17.1027,17.2825
CSCO,2010-02-25,16.9889,17.3198,16.9515,17.2775
CSCO,2010-02-26,17.3198,17.3708,17.1941,17.2775
CSCO,2010-03-01,17.2775,17.5044,17.2697,17.47
CSCO,2010-03-02,17.4838,17.577,17.3561,17.475
CSCO,2010-03-03,17.526,17.7047,17.47,17.639
CSCO,2010-03-04,17.6478,17.7391,17.5112,17.7165
CSCO,2010-03-05,17.746,17.9237,17.6968,17.9021
CSCO,2010-03-08,17.9453,18.721,17.9384,18.556
CSCO,2010-03-09,18.6975,18.8035,18.2507,18.556
CSCO,2010-03-10,18.509,18.509,18.286,18.3715
CSCO,2010-03-11,18.3558,18.448,18.2664,18.4422
CSCO,2010-03-12,18.4422,18.4834,18.3057,18.3793
CSCO,2010-03-15,18.286,18.5276,18.2801,18.5198
CSCO,2010-03-16,18.4834,18.7054,18.4687,18.5678
CSCO,2010-03-17,18.6199,18.7456,18.5914,18.6484
CSCO,2010-03-18,18.6268,18.7603,18.6199,18.7054
CSCO,2010-03-19,18.775,18.775,18.5138,18.5678
CSCO,2010-03-22,18.4029,18.7338,18.3862,18.6612
CSCO,2010-03-23,18.6072,18.9969,18.5826,18.9213
CSCO,2010-03-24,18.8291,18.9047,18.775,18.7829
CSCO,2010-03-25,18.9213,19.0647,18.7603,18.7672
CSCO,2010-03-26,18.7898,18.9969,18.7054,18.7966
CSCO,2010-03-29,18.8978,18.9508,18.7829,18.8291
CSCO,2010-03-30,18.9213,18.9645,18.7054,18.9283
CSCO,2010-03-31,18.8212,18.8978,18.4343,18.4834
CSCO,2010-04-01,18.6072,18.6758,18.2222,18.34
CSCO,2010-04-05,18.3558,18.6336,18.3214,18.5826
CSCO,2010-04-06,18.5678,18.7338,18.501,18.6199
CSCO,2010-04-07,18.5344,18.8801,18.5344,18.7054
CSCO,2010-04-08,18.666,18.7397,18.4598,18.6612
CSCO,2010-04-09,18.6484,18.9213,18.6199,18.8889
CSCO,2010-04-12,18.8644,18.9891,18.8124,18.8408
CSCO,2010-04-13,18.7966,18.8212,18.5826,18.775
CSCO,2010-04-14,18.8978,19.1285,18.8595,19.0883
CSCO,2010-04-15,19.1629,19.3505,19.1393,19.323
CSCO,2010-04-16,19.2523,19.486,19.0255,19.1551
CSCO,2010-04-19,19.1285,19.2523,18.8517,19.2248
CSCO,2010-04-20,19.3151,19.4909,19.2179,19.3004
CSCO,2010-04-21,19.3053,19.4546,19.2582,19.3436
CSCO,2010-04-22,19.2336,19.4378,18.9725,19.4025
CSCO,2010-04-23,19.434,19.537,19.3269,19.5036
CSCO,2010-04-26,19.5832,19.6686,19.5154,19.5764
CSCO,2010-04-27,19.4624,19.5832,18.9803,19.1787
CSCO,2010-04-28,19.2464,19.4458,19.0451,19.2003
CSCO,2010-04-29,19.2867,19.6304,19.2464,19.5478
CSCO,2010-04-30,19.6304,19.6971,19.1197,19.1285
CSCO,2010-05-03,19.1885,19.6618,19.1787,19.5566
CSCO,2010-05-04,19.2867,19.3505,18.7456,18.8595
CSCO,2010-05-05,18.6612,19.0451,18.5678,18.8517
CSCO,2010-05-06,18.8035,18.9283,16.4959,18.1025
CSCO,2010-05-07,17.9865,18.2075,17.2775,17.5476
CSCO,2010-05-10,18.5678,18.8408,18.395,18.556
CSCO,2010-05-11,18.5138,19.0127,18.3332,18.4343
CSCO,2010-05-12,18.615,19.0313,18.5992,18.9891
CSCO,2010-05-13,18.4598,18.5344,18.016,18.1279
CSCO,2010-05-14,17.8874,17.9669,17.5319,17.7106
CSCO,2010-05-17,17.7106,17.7391,17.2285,17.6606
CSCO,2010-05-18,17.7165,17.7676,17.1695,17.2982
CSCO,2010-05-19,17.1941,17.4111,17.0183,17.2285
CSCO,2010-05-20,16.7306,16.9653,16.4252,16.5538
CSCO,2010-05-21,16.0491,16.6942,16.0207,16.658
CSCO,2010-05-24,16.6472,16.8288,16.4252,16.5951
CSCO,2010-05-25,16.1129,16.5538,16.0491,16.5538
CSCO,2010-05-26,16.7463,16.8661,16.219,16.2563
CSCO,2010-05-27,16.6206,16.8141,16.3467,16.8082
CSCO,2010-05-28,16.6942,16.7394,16.3261,16.4478
CSCO,2010-06-01,16.2966,16.6698,16.2769,16.3329
CSCO,2010-06-02,16.3673,16.5951,16.1473,16.5774
CSCO,2010-06-03,16.6942,16.8809,16.5274,16.8455
CSCO,2010-06-04,16.5578,16.7218,16.1631,16.2966
CSCO,2010-06-07,16.3398,16.5401,16.1051,16.1631
CSCO,2010-06-08,16.2563,16.3329,15.9902,16.2966
CSCO,2010-06-09,16.3545,16.652,16.1473,16.1767
CSCO,2010-06-10,16.3261,16.4056,15.9823,16.1699
CSCO,2010-06-11,15.9902,16.3261,15.9902,16.2701
CSCO,2010-06-14,16.4056,16.5342,16.1405,16.1561
CSCO,2010-06-15,16.2053,16.652,16.1895,16.5646
CSCO,2010-06-16,16.3987,16.8867,16.3987,16.5401
CSCO,2010-06-17,16.6698,16.6854,16.3673,16.4527
CSCO,2010-06-18,16.5274,16.7954,16.439,16.6796
CSCO,2010-06-21,16.9083,17.0017,16.4193,16.5706
CSCO,2010-06-22,16.5578,16.7954,16.2769,16.3093
CSCO,2010-06-23,16.4124,16.4331,16.0786,16.2327
CSCO,2010-06-24,16.1051,16.3172,15.9578,16.0285
CSCO,2010-06-25,16.0354,16.0983,15.6996,15.7486
CSCO,2010-06-28,15.8557,16.1561,15.8282,15.9215
CSCO,2010-06-29,15.7575,15.7575,15.1968,15.3549
CSCO,2010-06-30,15.2773,15.4285,15.0887,15.1359
CSCO,2010-07-01,15.0554,15.2645,14.862,15.0986
CSCO,2010-07-02,15.0338,15.1329,14.9071,15.0033
CSCO,2010-07-06,15.2105,15.3902,14.9513,15.1545
CSCO,2010-07-07,15.2685,15.9696,15.2321,15.9637
CSCO,2010-07-08,16.0845,16.1837,15.732,16.0128
CSCO,2010-07-09,16.0354,16.1955,15.9303,16.1209
CSCO,2010-07-12,16.0639,16.3172,16.0551,16.2327
CSCO,2010-07-13,16.3673,16.5342,16.3261,16.3987
CSCO,2010-07-14,16.652,16.9653,16.6108,16.8583
CSCO,2010-07-15,16.8219,17.0115,16.6344,16.9889
CSCO,2010-07-16,16.928,16.9515,16.0551,16.1561
CSCO,2010-07-19,16.2397,16.3545,16.0128,16.1405
CSCO,2010-07-20,15.8096,16.3909,15.6592,16.3673
CSCO,2010-07-21,16.3329,16.488,15.9097,16.0207
CSCO,2010-07-22,16.1699,16.5862,16.1405,16.5274
CSCO,2010-07-23,16.4586,16.6266,16.3398,16.5774
CSCO,2010-07-26,16.5401,16.766,16.4724,16.766
CSCO,2010-07-27,16.8082,16.8455,16.4724,16.544
CSCO,2010-07-28,16.5126,16.7728,16.5126,16.6108
CSCO,2010-07-29,16.709,18.4598,16.3054,16.4802
CSCO,2010-07-30,16.3614,16.6206,16.2475,16.383
CSCO,2010-08-02,16.6472,17.0017,16.6206,16.9005
CSCO,2010-08-03,16.928,16.9653,16.7728,16.9142
CSCO,2010-08-04,16.9005,17.2216,16.8867,17.1421
CSCO,2010-08-05,17.0959,17.1695,16.9201,17.1607
CSCO,2010-08-06,16.9457,17.1607,16.761,17.0959
CSCO,2010-08-09,17.1941,17.6606,17.1853,17.5898
CSCO,2010-08-10,17.3984,17.4622,17.1549,17.2619
CSCO,2010-08-11,17.0065,17.0065,16.652,16.8504
CSCO,2010-08-12,15.2047,15.347,14.913,15.1643
CSCO,2010-08-13,15.2685,15.3235,15.0907,15.1643
CSCO,2010-08-16,15.0849,15.7084,15.0681,15.5582
CSCO,2010-08-17,15.677,15.8282,15.5836,15.6592
CSCO,2010-08-18,15.6592,15.9823,15.6396,15.9166
CSCO,2010-08-19,15.8557,15.9755,15.6318,15.7781
CSCO,2010-08-20,15.7575,15.9166,15.7152,15.786
CSCO,2010-08-23,15.9499,15.9637,15.3755,15.3961
CSCO,2010-08-24,15.1643,15.2321,14.9847,15.0033
CSCO,2010-08-25,14.9277,15.1605,14.7854,15.0623
CSCO,2010-08-26,15.0455,15.1329,14.693,14.699
CSCO,2010-08-27,14.801,14.8678,14.4603,14.7775
CSCO,2010-08-30,14.7775,14.8354,14.4073,14.4279
CSCO,2010-08-31,14.2797,14.4672,14.0744,14.1951
CSCO,2010-09-01,14.4672,14.699,14.3818,14.3896
CSCO,2010-09-02,14.529,14.699,14.4201,14.5722
CSCO,2010-09-03,14.8904,15.0033,14.7422,14.9415
CSCO,2010-09-07,14.8423,14.9071,14.5782,14.6116
CSCO,2010-09-08,14.6724,14.8354,14.5919,14.6586
CSCO,2010-09-09,14.8678,14.9513,14.6116,14.6361
CSCO,2010-09-10,14.6666,14.6852,14.4279,14.644
CSCO,2010-09-13,14.8354,15.1545,14.8138,15.0986
CSCO,2010-09-14,15.1545,15.7428,15.0623,15.2321
CSCO,2010-09-15,15.2921,15.5258,15.2645,15.3293
CSCO,2010-09-16,15.3235,15.5926,15.2803,15.571
CSCO,2010-09-17,15.6996,15.7084,15.461,15.5258
CSCO,2010-09-20,15.5778,15.617,15.3696,15.4462
CSCO,2010-09-21,15.4462,15.5926,15.1723,15.3696
CSCO,2010-09-22,15.4089,15.5454,15.1968,15.3902
CSCO,2010-09-23,15.2921,15.4874,15.2184,15.2851
CSCO,2010-09-24,15.5032,15.8026,15.4462,15.6838
CSCO,2010-09-27,15.6592,15.8429,15.5258,15.6996
CSCO,2010-09-28,15.625,15.6996,15.2321,15.5258
CSCO,2010-09-29,15.347,15.5582,15.3087,15.5326
CSCO,2010-09-30,15.6308,15.8203,15.3863,15.5484
CSCO,2010-10-01,15.6917,15.7781,15.4678,15.5582
CSCO,2010-10-04,15.4874,15.625,15.2685,15.4531
CSCO,2010-10-05,15.461,15.7084,15.461,15.617
CSCO,2010-10-06,15.6456,15.9097,15.6318,15.8351
CSCO,2010-10-07,15.9499,15.9755,15.6996,15.9018
CSCO,2010-10-08,15.8684,15.9902,15.6838,15.9637
CSCO,2010-10-11,15.9696,16.0845,15.892,15.9578
CSCO,2010-10-12,15.8684,16.1561,15.8164,16.0639
CSCO,2010-10-13,16.2848,16.6206,16.2131,16.4586
CSCO,2010-10-14,16.5274,16.544,16.2289,16.383
CSCO,2010-10-15,16.5214,16.6206,16.3329,16.5862
CSCO,2010-10-18,16.5774,16.6854,16.4959,16.544
CSCO,2010-10-19,16.3673,16.4586,16.1631,16.3093
CSCO,2010-10-20,16.2848,16.7463,16.2701,16.6206
CSCO,2010-10-21,16.6796,16.7218,16.3172,16.5214
CSCO,2010-10-22,16.5048,16.6796,16.4527,16.6698
CSCO,2010-10-25,16.7866,16.9722,16.7394,16.766
CSCO,2010-10-26,16.6698,16.8661,16.5862,16.6206
CSCO,2010-10-27,16.4959,16.5862,16.3545,16.5401
CSCO,2010-10-28,16.6472,16.6796,16.383,16.4645
CSCO,2010-10-29,16.4242,16.488,16.2003,16.2308
CSCO,2010-11-01,16.2897,16.544,16.2475,16.2769
CSCO,2010-11-02,16.3742,16.544,16.3742,16.4527
CSCO,2010-11-03,16.5401,16.8583,16.4586,16.8367
CSCO,2010-11-04,16.9889,17.2825,16.9653,17.1941
CSCO,2010-11-05,17.2373,17.2825,16.9584,17.2285
CSCO,2010-11-08,17.2913,17.4553,17.2422,17.3198
CSCO,2010-11-09,17.3502,17.47,17.1695,17.2913
CSCO,2010-11-10,17.2009,17.4052,17.0341,17.3915
CSCO,2010-11-11,14.5585,14.8806,14.3818,14.5722
CSCO,2010-11-12,14.6586,14.6793,14.2247,14.3081
CSCO,2010-11-15,14.4525,14.4672,14.1451,14.1667
CSCO,2010-11-16,14.1589,14.1589,13.7327,13.7994
CSCO,2010-11-17,13.9615,13.9752,13.771,13.7828
CSCO,2010-11-18,14.0155,14.0607,13.8692,13.9261
CSCO,2010-11-19,14.0695,14.0901,13.8456,13.9261
CSCO,2010-11-22,13.9546,13.9752,13.7641,13.8888
CSCO,2010-11-23,13.7994,13.8073,13.6208,13.6354
CSCO,2010-11-24,13.7258,13.882,13.719,13.8201
CSCO,2010-11-26,13.8201,14.0037,13.7828,13.8388
CSCO,2010-11-29,13.8456,13.8751,13.657,13.8073
CSCO,2010-11-30,13.6698,13.7386,13.5814,13.604
CSCO,2010-12-01,13.6768,13.771,13.6768,13.719
CSCO,2010-12-02,13.7474,13.7768,13.5756,13.6482
CSCO,2010-12-03,13.6002,13.6129,13.495,13.5412
CSCO,2010-12-06,13.7052,13.9193,13.6846,13.7994
CSCO,2010-12-07,13.9831,13.989,13.7474,13.771
CSCO,2010-12-08,13.8073,13.8122,13.712,13.7396
CSCO,2010-12-09,13.8328,14.0744,13.771,13.989
CSCO,2010-12-10,14.0243,14.0332,13.8525,13.989
CSCO,2010-12-13,14.097,14.1451,13.8888,13.9055
CSCO,2010-12-14,13.9546,14.1107,13.8623,13.8751
CSCO,2010-12-15,13.8967,13.9693,13.7994,13.825
CSCO,2010-12-16,13.8073,14.0332,13.7994,14.0243
CSCO,2010-12-17,13.989,14.0459,13.8456,13.882
CSCO,2010-12-20,13.9055,14.0037,13.8623,13.935
CSCO,2010-12-21,13.9487,14.0391,13.8456,13.8692
CSCO,2010-12-22,13.8751,13.8967,13.8525,13.8888
CSCO,2010-12-23,13.8692,14.0332,13.8456,13.9831
CSCO,2010-12-27,14.0901,14.4868,14.0695,14.314
CSCO,2010-12-28,14.4741,14.5674,14.4004,14.4525
CSCO,2010-12-29,14.5506,14.5674,14.3788,14.3788
CSCO,2010-12-30,14.4181,14.4505,14.3493,14.3651
CSCO,2010-12-31,14.369,14.3759,14.26,14.369
CSCO,2011-01-03,14.5212,14.644,14.4741,14.5516
CSCO,2011-01-04,14.6116,14.6282,14.4868,14.5722
CSCO,2011-01-05,14.6116,14.8089,14.5782,14.751
CSCO,2011-01-06,14.8423,14.8806,14.7422,14.8737
CSCO,2011-01-07,14.8089,14.913,14.7932,14.8904
CSCO,2011-01-10,14.8678,14.8737,14.699,14.7638
CSCO,2011-01-11,14.8354,14.8806,14.7638,14.8266
CSCO,2011-01-12,14.9199,15.0102,14.8806,14.9975
CSCO,2011-01-13,15.0338,15.076,14.9199,14.9699
CSCO,2011-01-14,14.9975,15.0849,14.9582,15.0623
CSCO,2011-01-18,15.0907,15.1457,15.0623,15.0623
CSCO,2011-01-19,15.1329,15.1457,14.699,14.7854
CSCO,2011-01-20,14.6361,14.8492,14.5585,14.751
CSCO,2011-01-21,14.8983,14.8983,14.6852,14.7196
CSCO,2011-01-24,14.801,15.0397,14.7196,15.0338
CSCO,2011-01-25,15.0338,15.3156,14.9699,15.2921
CSCO,2011-01-26,15.2645,15.347,15.0986,15.2105
CSCO,2011-01-27,15.1811,15.2645,15.0986,15.2253
CSCO,2011-01-28,15.2577,15.3156,14.8138,14.862
CSCO,2011-01-31,14.8688,15.0367,14.7058,15.0151
CSCO,2011-02-01,15.1261,15.3087,15.0986,15.2508
CSCO,2011-02-02,15.2685,15.403,15.2105,15.3549
CSCO,2011-02-03,15.4089,15.6014,15.3755,15.5582
CSCO,2011-02-04,15.5778,15.732,15.4874,15.6592
CSCO,2011-02-07,15.6838,15.8616,15.6456,15.6456
CSCO,2011-02-08,15.571,15.6318,15.4148,15.617
CSCO,2011-02-09,15.5778,15.732,15.5512,15.6534
CSCO,2011-02-10,13.9752,13.989,13.3399,13.4303
CSCO,2011-02-11,13.5844,13.5932,13.2152,13.2791
CSCO,2011-02-14,13.3802,13.4558,13.2663,13.3585
CSCO,2011-02-15,13.4263,13.4303,13.2289,13.2603
CSCO,2011-02-16,13.3223,13.3399,13.1769,13.1927
CSCO,2011-02-17,13.2231,13.3223,13.1927,13.2663
CSCO,2011-02-18,13.2869,13.5078,13.2663,13.389
CSCO,2011-02-22,13.2869,13.3065,13.1719,13.2005
CSCO,2011-02-23,13.1719,13.2525,12.9874,13.064
CSCO,2011-02-24,13.0581,13.1445,12.9452,13.0394
CSCO,2011-02-25,13.1377,13.2791,13.1189,13.2359
CSCO,2011-02-28,13.2201,13.3115,13.1485,13.1809
CSCO,2011-03-01,13.2711,13.336,13.1405,13.1809
CSCO,2011-03-02,13.1337,13.226,13.0993,13.1405
CSCO,2011-03-03,13.2339,13.2407,13.1405,13.1621
CSCO,2011-03-04,13.1583,13.2005,13.0021,13.064
CSCO,2011-03-07,13.0394,13.0443,12.8058,12.9236
CSCO,2011-03-08,12.9049,12.9953,12.7998,12.9383
CSCO,2011-03-09,12.8509,12.9236,12.7998,12.8666
CSCO,2011-03-10,12.8077,12.8332,12.7104,12.7252
CSCO,2011-03-11,12.6486,12.793,12.6122,12.7468
CSCO,2011-03-14,12.6408,12.6968,12.5986,12.678
CSCO,2011-03-15,12.2902,12.4119,12.2489,12.3511
CSCO,2011-03-16,12.2902,12.4778,12.083,12.1075
CSCO,2011-03-17,12.1635,12.2155,12.0506,12.0741
CSCO,2011-03-18,12.3236,12.3707,12.1213,12.1713
CSCO,2011-03-21,12.3236,12.465,12.2833,12.3521
CSCO,2011-03-22,12.3795,12.5062,12.2765,12.3913
CSCO,2011-03-23,12.3707,12.5003,12.3147,12.4856
CSCO,2011-03-24,12.5062,12.5278,12.3236,12.3305
CSCO,2011-03-25,12.3432,12.3629,12.2155,12.2695
CSCO,2011-03-28,12.3305,12.4561,12.1929,12.2067
CSCO,2011-03-29,12.2627,12.4336,12.2489,12.4277
CSCO,2011-03-30,12.5278,12.5416,12.3305,12.3521
CSCO,2011-03-31,12.3432,12.4355,12.2225,12.2225
CSCO,2011-04-01,12.3236,12.3305,12.1075,12.1419
CSCO,2011-04-04,12.1281,12.2155,12.1154,12.1577
CSCO,2011-04-05,12.2067,12.465,12.2019,12.2695
CSCO,2011-04-06,12.4277,12.9628,12.3855,12.8764
CSCO,2011-04-07,12.9569,13.0355,12.627,12.7635
CSCO,2011-04-08,12.8156,12.8185,12.4944,12.5798
CSCO,2011-04-11,12.627,12.6554,12.3707,12.4493
CSCO,2011-04-12,12.4561,12.5278,12.3707,12.4277
CSCO,2011-04-13,12.465,12.4719,12.2695,12.2911
CSCO,2011-04-14,12.2235,12.2695,12.1497,12.2371
CSCO,2011-04-15,12.2441,12.3305,12.0928,12.1331
CSCO,2011-04-18,12.0349,12.0427,11.8188,11.92
CSCO,2011-04-19,11.8817,11.9436,11.7766,11.8356
CSCO,2011-04-20,12.0427,12.0859,11.9671,12.0663
CSCO,2011-04-21,12.0663,12.1075,12.0133,12.0741
CSCO,2011-04-25,12.0741,12.2303,12.0427,12.1841
CSCO,2011-04-26,12.2577,12.571,12.2155,12.4856
CSCO,2011-04-27,12.5416,12.571,12.1713,12.2489
CSCO,2011-04-28,12.2489,12.3855,12.2441,12.3236
CSCO,2011-04-29,12.3579,12.5141,12.2991,12.4886
CSCO,2011-05-02,12.4944,12.5347,12.3913,12.5278
CSCO,2011-05-03,12.465,12.52,12.3236,12.4061
CSCO,2011-05-04,12.3707,12.5062,12.3147,12.4493
CSCO,2011-05-05,12.4493,12.5995,12.4336,12.4561
CSCO,2011-05-06,12.5622,12.6122,12.4719,12.5111
CSCO,2011-05-09,12.5003,12.5936,12.4493,12.5416
CSCO,2011-05-10,12.5858,12.7851,12.5798,12.68
CSCO,2011-05-11,12.68,12.8185,12.5798,12.6722
CSCO,2011-05-12,12.0928,12.1713,11.8582,12.0663
CSCO,2011-05-13,12.0192,12.0859,11.9603,12.0261
CSCO,2011-05-16,11.9603,12.0192,11.8277,11.8277
CSCO,2011-05-17,11.7619,11.9131,11.7256,11.8582
CSCO,2011-05-18,11.8582,11.8738,11.648,11.867
CSCO,2011-05-19,11.9367,11.9936,11.7992,11.8738
CSCO,2011-05-20,11.8738,11.9131,11.7698,11.7844
CSCO,2011-05-23,11.697,11.7118,11.5586,11.6548
CSCO,2011-05-24,11.6794,11.7256,11.5802,11.591
CSCO,2011-05-25,11.5243,11.5862,11.482,11.54
CSCO,2011-05-26,11.5174,11.6706,11.5086,11.5802
CSCO,2011-05-27,11.5724,11.7698,11.5724,11.7256
CSCO,2011-05-31,11.8336,11.9858,11.7678,11.973
CSCO,2011-06-01,11.9436,11.9524,11.6637,11.6726
CSCO,2011-06-02,11.6303,11.7766,11.5636,11.5802
CSCO,2011-06-03,11.5086,11.54,11.3878,11.4074
CSCO,2011-06-06,11.4074,11.5243,11.3151,11.3947
CSCO,2011-06-07,11.4221,11.431,11.0372,11.0539
CSCO,2011-06-08,10.9812,11.1001,10.8359,10.8978
CSCO,2011-06-09,10.9135,11.0186,10.8683,10.9056
CSCO,2011-06-10,10.9135,10.9469,10.6926,10.775
CSCO,2011-06-13,10.7908,10.889,10.7142,10.7308
CSCO,2011-06-14,10.7712,10.8448,10.6316,10.7456
CSCO,2011-06-15,10.6572,10.6818,10.5335,10.5737
CSCO,2011-06-16,10.5668,10.7612,10.5443,10.72
CSCO,2011-06-17,10.8074,10.831,10.6062,10.67
CSCO,2011-06-20,10.6494,10.8084,10.6405,10.7908
CSCO,2011-06-21,10.8232,11.0941,10.7936,11.0539
CSCO,2011-06-22,11.0186,11.1443,10.9214,10.9469
CSCO,2011-06-23,10.831,11.0372,10.7436,11.0186
CSCO,2011-06-24,10.9812,10.9989,10.6287,10.6376
CSCO,2011-06-27,10.6454,10.7936,10.6454,10.72
CSCO,2011-06-28,10.7514,10.7898,10.6621,10.781
CSCO,2011-06-29,10.831,10.9773,10.775,10.9302
CSCO,2011-06-30,10.9478,11.1629,10.9312,11.1227
CSCO,2011-07-01,11.1217,11.3671,11.1157,11.2985
CSCO,2011-07-05,11.3878,11.3878,11.1217,11.2061
CSCO,2011-07-06,11.1688,11.2149,11.0539,11.1275
CSCO,2011-07-07,11.1688,11.4369,11.1688,11.375
CSCO,2011-07-08,11.2661,11.375,11.1275,11.2591
CSCO,2011-07-11,11.1275,11.1747,10.9695,11.0372
CSCO,2011-07-12,11.0441,11.4153,11.0284,11.1609
CSCO,2011-07-13,11.2237,11.3387,11.0883,11.1364
CSCO,2011-07-14,11.1364,11.2749,11.0107,11.0372
CSCO,2011-07-15,11.0627,11.2317,11.0539,11.1531
CSCO,2011-07-18,11.0941,11.1157,10.9214,11.0441
CSCO,2011-07-19,11.1364,11.2317,11.0284,11.1983
CSCO,2011-07-20,11.1531,11.4084,11.1443,11.3151
CSCO,2011-07-21,11.3387,11.7854,11.3151,11.6932
CSCO,2011-07-22,11.7276,11.8012,11.6234,11.7786
CSCO,2011-07-25,11.6706,11.7138,11.5586,11.649
CSCO,2011-07-26,11.6234,11.7216,11.5862,11.6568
CSCO,2011-07-27,11.3878,11.4536,11.1443,11.2237
CSCO,2011-07-28,11.4005,11.6656,11.3239,11.4536
CSCO,2011-07-29,11.3613,11.542,11.3013,11.4251
CSCO,2011-08-01,11.5252,11.6234,11.1217,11.3239
CSCO,2011-08-02,11.1815,11.3093,11.0549,11.0637
CSCO,2011-08-03,11.0696,11.1157,10.8595,11.0814
CSCO,2011-08-04,10.939,10.9616,10.5934,10.5992
CSCO,2011-08-05,10.6621,10.9302,10.2723,10.6866
CSCO,2011-08-08,10.2978,10.4677,9.97078,9.97078
CSCO,2011-08-09,10.0582,10.0995,9.51518,10.0503
CSCO,2011-08-10,10.013,10.1771,9.79995,9.82057
CSCO,2011-08-11,11.0539,11.6146,10.9871,11.3878
CSCO,2011-08-12,11.3878,11.5862,11.1875,11.4369
CSCO,2011-08-15,11.4585,11.4948,11.3239,11.4663
CSCO,2011-08-16,11.3455,11.487,11.2317,11.4467
CSCO,2011-08-17,11.4221,11.4948,11.1933,11.3387
CSCO,2011-08-18,11.0048,11.0696,10.6621,10.7368
CSCO,2011-08-19,10.67,11.0627,10.6621,10.7898
CSCO,2011-08-22,10.9135,11.0107,10.6926,10.7368
CSCO,2011-08-23,10.7612,11.0441,10.7368,11.0441
CSCO,2011-08-24,10.9871,11.1275,10.8428,11.0627
CSCO,2011-08-25,11.1001,11.1157,10.7436,10.7898
CSCO,2011-08-26,10.7514,11.1157,10.7436,10.9616
CSCO,2011-08-29,11.0696,11.2749,11.0107,11.2591
CSCO,2011-08-30,11.1983,11.2867,11.0048,11.1815
CSCO,2011-08-31,11.2561,11.4055,11.1177,11.2101
CSCO,2011-09-01,11.2149,11.4467,11.1688,11.3151
CSCO,2011-09-02,11.102,11.2493,10.9478,11.0205
CSCO,2011-09-06,10.7888,10.939,10.7358,10.9302
CSCO,2011-09-07,11.0382,11.3858,11.0195,11.3613
CSCO,2011-09-08,11.3465,11.7746,11.3171,11.6608
CSCO,2011-09-09,11.54,11.5724,11.2463,11.3151
CSCO,2011-09-12,11.1531,11.5184,11.1217,11.5095
CSCO,2011-09-13,11.5095,11.8012,11.4005,11.6932
CSCO,2011-09-14,11.7216,11.9151,11.6706,11.6804
CSCO,2011-09-15,11.7786,11.9465,11.6745,11.923
CSCO,2011-09-16,11.8994,12.0427,11.8178,11.8866
CSCO,2011-09-19,11.7786,11.8611,11.5586,11.81
CSCO,2011-09-20,11.7786,11.923,11.6804,11.8218
CSCO,2011-09-21,11.815,11.8758,11.3239,11.3318
CSCO,2011-09-22,11.0696,11.2405,10.6994,10.9695
CSCO,2011-09-23,10.8359,11.3337,10.8143,11.1697
CSCO,2011-09-26,11.1993,11.4614,11.0883,11.4398
CSCO,2011-09-27,11.5763,11.701,11.4251,11.4968
CSCO,2011-09-28,11.5616,11.701,11.3093,11.3337
CSCO,2011-09-29,11.5125,11.6274,11.1079,11.3407
CSCO,2011-09-30,11.1815,11.2817,11.0785,11.0883
CSCO,2011-10-03,10.9626,11.0696,10.8506,10.8683
CSCO,2011-10-04,10.7358,11.2169,10.719,11.1885
CSCO,2011-10-05,11.1885,11.866,11.1295,11.6028
CSCO,2011-10-06,11.644,12.0359,11.6097,12.0261
CSCO,2011-10-07,12.0427,12.1645,11.8483,11.9671
CSCO,2011-10-10,12.1017,12.3089,12.1017,12.2705
CSCO,2011-10-11,12.1939,12.2794,12.1075,12.2019
CSCO,2011-10-12,12.301,12.4974,12.2165,12.3884
CSCO,2011-10-13,12.3305,12.516,12.3255,12.5092
CSCO,2011-10-14,12.5514,12.6918,12.4601,12.6034
CSCO,2011-10-17,12.4748,12.5455,12.2253,12.3305
CSCO,2011-10-18,12.3177,12.685,12.1861,12.576
CSCO,2011-10-19,12.4905,12.5976,12.2461,12.3255
CSCO,2011-10-20,12.3255,12.3943,12.0663,12.3461
CSCO,2011-10-21,12.4601,12.6398,12.3461,12.4827
CSCO,2011-10-24,12.4905,12.6918,12.3943,12.5976
CSCO,2011-10-25,12.5897,12.739,12.5592,12.6526
CSCO,2011-10-26,12.7448,12.846,12.4228,12.6466
CSCO,2011-10-27,12.9265,13.3409,12.9186,13.2437
CSCO,2011-10-28,13.1288,13.3595,13.0777,13.3261
CSCO,2011-10-31,13.1701,13.3232,13.0777,13.3075
CSCO,2011-11-01,12.9481,12.9638,12.5897,12.6329
CSCO,2011-11-02,12.7448,12.8833,12.6329,12.8185
CSCO,2011-11-03,12.9186,13.0699,12.7154,13.0551
CSCO,2011-11-04,12.9825,12.9982,12.7448,12.9481
CSCO,2011-11-07,12.9412,13.1003,12.7782,12.9344
CSCO,2011-11-08,13.0424,13.1701,12.9,13.1494
CSCO,2011-11-09,12.9,12.9569,12.5249,12.6466
CSCO,2011-11-10,13.4077,13.5786,13.2289,13.3664
CSCO,2011-11-11,13.497,13.7533,13.4734,13.66
CSCO,2011-11-14,13.6168,13.715,13.5422,13.6021
CSCO,2011-11-15,13.5098,13.7808,13.497,13.7308
CSCO,2011-11-16,13.6246,13.7533,13.4803,13.5039
CSCO,2011-11-17,13.497,13.5176,13.0836,13.2731
CSCO,2011-11-18,13.2349,13.3811,13.0836,13.2289
CSCO,2011-11-21,13.0198,13.1494,12.7714,12.9265
CSCO,2011-11-22,12.8528,13.0198,12.7094,12.8686
CSCO,2011-11-23,12.739,12.7842,12.4974,12.5033
CSCO,2011-11-25,12.3884,12.7842,12.3648,12.5671
CSCO,2011-11-28,12.8607,12.9982,12.8136,12.9344
CSCO,2011-11-29,12.9344,13.0365,12.685,12.6968
CSCO,2011-11-30,13.0915,13.499,13.0404,13.391
CSCO,2011-12-01,13.4204,13.4411,13.1573,13.3409
CSCO,2011-12-02,13.4145,13.6316,13.3055,13.3223
CSCO,2011-12-05,13.5176,13.5648,13.4067,13.497
CSCO,2011-12-06,13.4902,13.5658,13.4342,13.4509
CSCO,2011-12-07,13.4754,13.6836,13.3331,13.6404
CSCO,2011-12-08,13.5265,13.6954,13.2525,13.3331
CSCO,2011-12-09,13.3595,13.6188,13.2791,13.5598
CSCO,2011-12-12,13.3811,13.4263,13.1151,13.3055
CSCO,2011-12-13,13.3497,13.5363,13.1701,13.2663
CSCO,2011-12-14,13.2663,13.2859,12.8401,12.9137
CSCO,2011-12-15,13.0286,13.1072,12.8754,12.9569
CSCO,2011-12-16,13.0551,13.3075,12.8823,12.8823
CSCO,2011-12-19,12.9186,12.9344,12.6526,12.7026
CSCO,2011-12-20,12.8686,13.2731,12.8607,13.2221
CSCO,2011-12-21,13.0925,13.1759,12.7998,12.8686
CSCO,2011-12-22,12.9255,13.0846,12.9069,13.0198
CSCO,2011-12-23,13.0424,13.2791,13.0198,13.2603
CSCO,2011-12-27,13.2731,13.391,13.2603,13.3419
CSCO,2011-12-28,13.3331,13.3517,13.0061,13.0424
CSCO,2011-12-29,13.0286,13.1219,13.0286,13.1072
CSCO,2011-12-30,13.0699,13.1367,12.9638,12.9825
CSCO,2012-01-03,13.3684,13.5903,13.3153,13.4214
CSCO,2012-01-04,13.2869,13.6886,13.2221,13.6836
CSCO,2012-01-05,13.6708,13.6886,13.4509,13.6345
CSCO,2012-01-06,13.6552,13.6886,13.5658,13.5814
CSCO,2012-01-09,13.5982,13.7641,13.5382,13.6708
CSCO,2012-01-10,13.7474,13.8712,13.5265,13.5658
CSCO,2012-01-11,13.6345,13.7916,13.5982,13.7396
CSCO,2012-01-12,13.7768,13.8338,13.663,13.8004
CSCO,2012-01-13,13.6954,13.8132,13.605,13.7327
CSCO,2012-01-17,13.8338,13.9212,13.772,13.9134
CSCO,2012-01-18,13.9507,14.1441,13.9291,14.0803
CSCO,2012-01-19,14.1805,14.3759,14.1225,14.26
CSCO,2012-01-20,14.2305,14.3621,14.1717,14.3533
CSCO,2012-01-23,14.3013,14.4633,14.0941,14.2875
CSCO,2012-01-24,14.2031,14.3091,14.0941,14.2807
CSCO,2012-01-25,14.2384,14.315,14.0381,14.2875
CSCO,2012-01-26,14.3965,14.4024,14.2031,14.2875
CSCO,2012-01-27,14.1087,14.1863,13.9507,14.0941
CSCO,2012-01-30,13.9792,14.1441,13.8839,14.0941
CSCO,2012-01-31,14.1755,14.2197,14.0077,14.1609
CSCO,2012-02-01,14.2943,14.3759,14.1943,14.2689
CSCO,2012-02-02,14.2747,14.3965,14.2689,14.2689
CSCO,2012-02-03,14.4024,14.5556,14.3454,14.475
CSCO,2012-02-06,14.4407,14.5556,14.3533,14.5497
CSCO,2012-02-07,14.4819,14.6498,14.4083,14.5556
CSCO,2012-02-08,14.5821,14.7343,14.475,14.7186
CSCO,2012-02-09,14.59,14.7638,14.315,14.4083
CSCO,2012-02-10,14.2463,14.4564,14.2159,14.3405
CSCO,2012-02-13,14.4142,14.4564,14.3405,14.4318
CSCO,2012-02-14,14.3405,14.4633,14.2875,14.4633
CSCO,2012-02-15,14.4702,14.5654,14.3013,14.3454
CSCO,2012-02-16,14.3965,14.6056,14.3454,14.5497
CSCO,2012-02-17,14.5654,14.6656,14.4083,14.6174
CSCO,2012-02-21,14.6262,14.7638,14.535,14.6724
CSCO,2012-02-22,14.7108,14.7422,14.4485,14.4957
CSCO,2012-02-23,14.4819,14.59,14.3533,14.5762
CSCO,2012-02-24,14.6056,14.6498,14.4898,14.5094
CSCO,2012-02-27,14.4024,14.5978,14.3926,14.535
CSCO,2012-02-28,14.5252,14.5713,14.424,14.5556
CSCO,2012-02-29,14.5408,14.5556,14.2934,14.3199
CSCO,2012-03-01,14.3454,14.3847,14.2237,14.3229
CSCO,2012-03-02,14.2973,14.3277,14.2069,14.2423
CSCO,2012-03-05,14.2159,14.2305,14.0204,14.1225
CSCO,2012-03-06,14.0017,14.0754,13.9232,14.0391
CSCO,2012-03-07,14.0519,14.0754,13.9811,13.988
CSCO,2012-03-08,14.0979,14.2561,14.0754,14.1815
CSCO,2012-03-09,14.2099,14.3317,14.1805,14.2689
CSCO,2012-03-12,14.2807,14.3229,14.1647,14.2875
CSCO,2012-03-13,14.3405,14.5713,14.3317,14.5713
CSCO,2012-03-14,14.5252,14.6842,14.4564,14.5497
CSCO,2012-03-15,14.4407,14.5556,14.2689,14.3454
CSCO,2012-03-16,14.4191,14.4456,14.3366,14.4279
CSCO,2012-03-19,14.369,14.6096,14.369,14.5094
CSCO,2012-03-20,14.4485,14.8688,14.4142,14.8226
CSCO,2012-03-21,14.8148,14.8757,14.6656,14.7706
CSCO,2012-03-22,14.6656,14.8226,14.6056,14.6842
CSCO,2012-03-23,14.6626,14.8354,14.587,14.7922
CSCO,2012-03-26,14.9287,15.0289,14.8737,15.0141
CSCO,2012-03-27,15.0819,15.1643,15.0427,15.0662
CSCO,2012-03-28,15.021,15.2105,14.9356,15.1869
CSCO,2012-03-29,15.1045,15.3029,15.021,15.1527
CSCO,2012-03-30,15.2184,15.2685,15.1173,15.2419
CSCO,2012-04-02,15.2331,15.35,15.1643,15.2685
CSCO,2012-04-03,15.2685,15.3245,14.9209,15.0603
CSCO,2012-04-04,14.9287,15.021,14.6478,14.7254
CSCO,2012-04-05,14.5958,14.7324,14.5144,14.6234
CSCO,2012-04-09,14.4456,14.5802,14.3729,14.4358
CSCO,2012-04-10,14.4191,14.5389,14.1186,14.1393
CSCO,2012-04-11,14.2345,14.4937,14.1903,14.4741
CSCO,2012-04-12,14.531,14.6714,14.4525,14.5074
CSCO,2012-04-13,14.481,14.4937,14.3131,14.3582
CSCO,2012-04-16,14.4073,14.4358,14.1549,14.2718
CSCO,2012-04-17,14.3277,14.5722,14.2845,14.5232
CSCO,2012-04-18,14.4279,14.5722,14.3798,14.5074
CSCO,2012-04-19,14.481,14.6901,14.3052,14.4004
CSCO,2012-04-20,14.4122,14.4937,14.3493,14.4004
CSCO,2012-04-23,14.2973,14.3052,14.1609,14.2345
CSCO,2012-04-24,14.2915,14.3582,13.9939,14.0459
CSCO,2012-04-25,14.1677,14.2423,13.9399,14.0979
CSCO,2012-04-26,14.0901,14.2267,14.0077,14.1755
CSCO,2012-04-27,14.2069,14.4868,14.1609,14.4525
CSCO,2012-04-30,14.3582,14.587,14.3366,14.5802
CSCO,2012-05-01,14.5468,14.5802,14.4525,14.4525
CSCO,2012-05-02,14.4004,14.4191,14.1981,14.3493
CSCO,2012-05-03,14.4073,14.4279,14.2129,14.2649
CSCO,2012-05-04,14.1186,14.1245,13.766,13.8289
CSCO,2012-05-07,13.7572,13.932,13.7416,13.8024
CSCO,2012-05-08,13.6718,13.6718,13.4597,13.5324
CSCO,2012-05-09,13.4342,13.664,13.3684,13.5824
CSCO,2012-05-10,12.4179,12.5278,12.1223,12.1587
CSCO,2012-05-11,12.1223,12.2873,11.9338,11.9338
CSCO,2012-05-14,11.863,12.1723,11.8394,12.083
CSCO,2012-05-15,12.1075,12.1223,11.9416,11.9652
CSCO,2012-05-16,12.1723,12.2165,12.0123,12.0741
CSCO,2012-05-17,12.0741,12.1507,11.973,11.973
CSCO,2012-05-18,12.0123,12.0339,11.8394,11.9102
CSCO,2012-05-21,11.9416,12.083,11.8394,12.0595
CSCO,2012-05-22,12.0496,12.1645,12.0182,12.1017
CSCO,2012-05-23,11.9789,12.1223,11.8846,12.0741
CSCO,2012-05-24,12.0741,12.083,11.8228,11.8532
CSCO,2012-05-25,11.9033,11.9789,11.8032,11.811
CSCO,2012-05-29,11.9416,12.0339,11.8532,11.9985
CSCO,2012-05-30,11.9033,11.917,11.8228,11.8532
CSCO,2012-05-31,11.8316,11.9416,11.7648,11.811
CSCO,2012-06-01,11.6303,11.6804,11.5312,11.5439
CSCO,2012-06-04,11.5576,11.6706,11.5154,11.6558
CSCO,2012-06-05,11.6176,11.7766,11.5606,11.6608
CSCO,2012-06-06,11.7766,12.0722,11.7334,12.0633
CSCO,2012-06-07,12.2077,12.2391,11.9563,11.9897
CSCO,2012-06-08,11.9769,12.1331,11.923,12.0997
CSCO,2012-06-11,12.2019,12.2165,11.8974,11.917
CSCO,2012-06-12,11.9858,12.1803,11.9416,12.1429
CSCO,2012-06-13,12.1075,12.1861,11.9789,12.0496
CSCO,2012-06-14,12.0653,12.3265,12.0025,12.2401
CSCO,2012-06-15,12.2715,12.4179,12.2451,12.3668
CSCO,2012-06-18,12.355,12.4778,12.3197,12.3963
CSCO,2012-06-19,12.4994,12.5544,12.3766,12.4247
CSCO,2012-06-20,12.5622,12.7498,12.5102,12.6653
CSCO,2012-06-21,12.6653,12.6958,12.2019,12.2401
CSCO,2012-06-22,12.2794,12.4316,12.2587,12.3903
CSCO,2012-06-25,12.3019,12.3187,12.1331,12.2509
CSCO,2012-06-26,12.2715,12.2873,12.0408,12.1635
CSCO,2012-06-27,12.2019,12.2647,12.0319,12.0997
CSCO,2012-06-28,12.0241,12.0241,11.7246,11.9151
CSCO,2012-06-29,12.1429,12.4179,12.1017,12.4179
CSCO,2012-07-02,12.4316,12.4719,12.3255,12.411
CSCO,2012-07-03,12.3668,12.52,12.3589,12.463
CSCO,2012-07-05,12.3471,12.3756,12.2647,12.3089
CSCO,2012-07-06,12.2647,12.3089,12.1145,12.1851
CSCO,2012-07-09,12.1577,12.1851,12.0575,12.0997
CSCO,2012-07-10,12.1783,12.1929,11.868,11.923
CSCO,2012-07-11,11.9151,12.0575,11.814,11.9023
CSCO,2012-07-12,11.7432,11.7992,11.595,11.6097
CSCO,2012-07-13,11.6176,11.8954,11.6097,11.8512
CSCO,2012-07-16,11.7835,11.808,11.644,11.7688
CSCO,2012-07-17,11.8954,11.8954,11.5822,11.7934
CSCO,2012-07-18,11.808,12.1783,11.7766,12.1331
CSCO,2012-07-19,12.1577,12.2077,12.0575,12.1145
CSCO,2012-07-20,12.0477,12.1635,11.8836,11.8886
CSCO,2012-07-23,11.6726,11.7334,11.5753,11.6774
CSCO,2012-07-24,11.4457,11.4457,10.8958,10.9871
CSCO,2012-07-25,11.0451,11.3043,10.8732,11.2021
CSCO,2012-07-26,11.4074,11.4663,11.1561,11.1787
CSCO,2012-07-27,11.2719,11.4536,11.1177,11.3995
CSCO,2012-07-30,11.4143,11.6774,11.3878,11.5351
CSCO,2012-07-31,11.5351,11.702,11.5194,11.5881
CSCO,2012-08-01,11.6352,11.6774,11.4536,11.6097
CSCO,2012-08-02,11.483,11.702,11.3741,11.4369
CSCO,2012-08-03,11.6834,11.9475,11.6028,11.8836
CSCO,2012-08-06,11.9838,12.2323,11.9642,12.1272
CSCO,2012-08-07,12.2391,12.5062,12.2155,12.4542
CSCO,2012-08-08,12.3825,12.4719,12.2509,12.4719
CSCO,2012-08-09,12.7998,12.9265,12.7016,12.8607
CSCO,2012-08-10,12.7076,12.7596,12.572,12.7438
CSCO,2012-08-13,12.7438,12.7832,12.52,12.6014
CSCO,2012-08-14,12.6437,12.6437,12.4316,12.4778
CSCO,2012-08-15,12.463,12.738,12.4395,12.6064
CSCO,2012-08-16,13.5373,13.9085,13.497,13.8201
CSCO,2012-08-17,13.828,13.9743,13.7778,13.8496
CSCO,2012-08-20,13.8083,13.9153,13.663,13.7651
CSCO,2012-08-21,13.8083,14.0017,13.7926,13.9222
CSCO,2012-08-22,13.8564,13.9674,13.7778,13.9674
CSCO,2012-08-23,13.9153,14.0911,13.8358,13.9016
CSCO,2012-08-24,13.8358,13.9811,13.7572,13.9527
CSCO,2012-08-27,13.9811,14.0754,13.9085,14.0695
CSCO,2012-08-28,14.0332,14.0607,13.9222,13.9674
CSCO,2012-08-29,13.9674,13.9939,13.8083,13.9527
CSCO,2012-08-30,13.8662,13.8662,13.6836,13.7336
CSCO,2012-08-31,13.878,13.988,13.7484,13.8662
CSCO,2012-09-04,13.8014,13.9085,13.663,13.8083
CSCO,2012-09-05,13.8083,13.8859,13.711,13.7336
CSCO,2012-09-06,13.8564,14.3503,13.8417,14.3385
CSCO,2012-09-07,14.2069,14.2787,13.988,14.2129
CSCO,2012-09-10,14.1186,14.1481,13.878,13.9153
CSCO,2012-09-11,13.8918,13.988,13.7572,13.8358
CSCO,2012-09-12,13.8859,14.0017,13.8358,13.8662
CSCO,2012-09-13,13.8496,14.1825,13.8201,14.0695
CSCO,2012-09-14,14.0695,14.3071,14.0519,14.1619
CSCO,2012-09-17,13.9222,14.0332,13.8496,13.9222
CSCO,2012-09-18,13.8496,14.0017,13.8152,13.8417
CSCO,2012-09-19,13.9399,13.9585,13.773,13.8918
CSCO,2012-09-20,13.828,13.8859,13.7336,13.8859
CSCO,2012-09-21,13.9153,13.9527,13.7258,13.7336
CSCO,2012-09-24,13.7032,13.7926,13.5776,13.6698
CSCO,2012-09-25,13.773,13.7848,13.5373,13.5648
CSCO,2012-09-26,13.5805,13.6256,13.3301,13.5039
CSCO,2012-09-27,13.5726,13.719,13.4803,13.663
CSCO,2012-09-28,13.8083,14.0695,13.8083,13.8731
CSCO,2012-10-01,13.9743,14.0989,13.7572,13.8358
CSCO,2012-10-02,13.9752,14.0086,13.7102,13.8152
CSCO,2012-10-03,13.878,13.9821,13.8201,13.8564
CSCO,2012-10-04,13.9163,13.9468,13.8004,13.8358
CSCO,2012-10-05,13.9399,14.0086,13.7641,13.8083
CSCO,2012-10-08,13.828,13.9684,13.772,13.8358
CSCO,2012-10-09,13.8564,13.9536,13.7327,13.7641
CSCO,2012-10-10,13.7641,13.7641,13.3929,13.4067
CSCO,2012-10-11,13.5236,13.5284,13.2869,13.3694
CSCO,2012-10-12,13.3694,13.5157,13.334,13.4784
CSCO,2012-10-15,13.5344,13.6453,13.4784,13.5776
CSCO,2012-10-16,13.6374,13.8417,13.5776,13.8004
CSCO,2012-10-17,13.5962,13.7641,13.5412,13.6876
CSCO,2012-10-18,13.6246,13.7258,13.5412,13.6168
CSCO,2012-10-19,13.6011,13.6168,13.1749,13.2053
CSCO,2012-10-22,13.2663,13.3429,13.1819,13.3153
CSCO,2012-10-23,13.1749,13.3007,13.1337,13.1819
CSCO,2012-10-24,13.1975,13.2349,12.6574,12.7202
CSCO,2012-10-25,12.8322,12.8322,12.4974,12.5926
CSCO,2012-10-26,12.5926,12.7292,12.5259,12.6574
CSCO,2012-10-31,12.7202,12.7586,12.4522,12.5534
CSCO,2012-11-01,12.5691,12.8686,12.4444,12.8126
CSCO,2012-11-02,12.9157,12.9422,12.6742,12.7006
CSCO,2012-11-05,12.6888,12.7684,12.5926,12.737
CSCO,2012-11-06,12.7684,12.9658,12.7006,12.7998
CSCO,2012-11-07,12.7772,13.1053,12.5092,12.5995
CSCO,2012-11-08,12.6054,12.7066,12.2823,12.3226
CSCO,2012-11-09,12.2263,12.4689,12.2107,12.3137
CSCO,2012-11-12,12.3423,12.5092,12.2607,12.3353
CSCO,2012-11-13,12.2353,12.4011,12.2185,12.3353
CSCO,2012-11-14,13.2133,13.3605,12.9,12.9275
CSCO,2012-11-15,12.9933,13.2349,12.9854,13.1337
CSCO,2012-11-16,13.1337,13.2133,13.0325,13.1681
CSCO,2012-11-19,13.3772,13.4234,13.2515,13.4018
CSCO,2012-11-20,13.3929,13.4361,13.2279,13.4234
CSCO,2012-11-21,13.446,13.6316,13.3772,13.5284
CSCO,2012-11-23,13.6168,13.828,13.5638,13.7926
CSCO,2012-11-26,13.7572,13.9595,13.608,13.9536
CSCO,2012-11-27,13.9399,14.0862,13.8918,13.9831
CSCO,2012-11-28,13.9468,13.9831,13.6796,13.8849
CSCO,2012-11-29,13.9959,14.0862,13.9536,14.0175
CSCO,2012-11-30,14.0411,14.1087,13.8849,13.9468
CSCO,2012-12-03,14.0263,14.1294,13.9752,14.0351
CSCO,2012-12-04,14.0411,14.1579,14.0086,14.1373
CSCO,2012-12-05,14.1294,14.3435,14.1147,14.1657
CSCO,2012-12-06,14.1657,14.3827,14.1579,14.367
CSCO,2012-12-07,14.4564,14.5585,14.1294,14.2561
CSCO,2012-12-10,14.2718,14.6764,14.2639,14.5938
CSCO,2012-12-11,14.639,14.804,14.5045,14.585
CSCO,2012-12-12,14.6322,14.6714,14.5192,14.5516
CSCO,2012-12-13,14.5192,14.6322,14.4564,14.5585
CSCO,2012-12-14,14.5585,14.751,14.5192,14.6478
CSCO,2012-12-17,14.6626,14.8531,14.6018,14.8305
CSCO,2012-12-18,14.8226,15.0603,14.7638,15.0289
CSCO,2012-12-19,15.0603,15.1467,14.9277,14.9513
CSCO,2012-12-20,14.9513,14.9915,14.859,14.9277
CSCO,2012-12-21,14.7108,14.7864,14.4485,14.7176
CSCO,2012-12-24,14.6548,14.7136,14.5585,14.6224
CSCO,2012-12-26,14.6224,14.804,14.5674,14.6901
CSCO,2012-12-27,14.6626,14.6822,14.3435,14.4908
CSCO,2012-12-28,14.3739,14.4829,14.3189,14.3435
CSCO,2012-12-31,14.2915,14.5722,14.2413,14.4908
CSCO,2013-01-02,14.8394,14.9985,14.7559,14.9985
CSCO,2013-01-03,15.0907,15.1183,14.9709,15.0829
CSCO,2013-01-04,15.0515,15.2547,15.0357,15.1065
CSCO,2013-01-07,15.0289,15.0603,14.8659,14.9651
CSCO,2013-01-08,14.8786,14.9985,14.8109,14.9788
CSCO,2013-01-09,14.9415,15.1467,14.9327,14.9709
CSCO,2013-01-10,15.0063,15.1113,14.9591,15.0731
CSCO,2013-01-11,15.0427,15.1261,14.9915,15.1065
CSCO,2013-01-14,15.2547,15.4776,15.2282,15.4649
CSCO,2013-01-15,15.4266,15.4776,15.3235,15.4718
CSCO,2013-01-16,15.4187,15.621,15.3991,15.51
CSCO,2013-01-17,15.3235,15.51,15.3235,15.4501
CSCO,2013-01-18,15.348,15.5179,15.348,15.4943
CSCO,2013-01-22,15.4501,15.4855,15.1987,15.3922
CSCO,2013-01-23,15.405,15.405,15.1987,15.2076
CSCO,2013-01-24,15.3785,15.5592,15.3569,15.5032
CSCO,2013-01-25,15.5592,15.672,15.5258,15.5964
CSCO,2013-01-28,15.6358,15.676,15.5258,15.5336
CSCO,2013-01-29,15.4718,15.4776,15.2282,15.3235
CSCO,2013-01-30,15.3785,15.3922,15.0427,15.1751
CSCO,2013-01-31,15.2076,15.4109,15.1605,15.1653
CSCO,2013-02-01,15.2851,15.4187,15.1899,15.3647
CSCO,2013-02-04,15.3922,15.5788,15.3303,15.3569
CSCO,2013-02-05,15.405,15.6358,15.3991,15.5464
CSCO,2013-02-06,15.5258,15.6504,15.4718,15.6308
CSCO,2013-02-07,15.6426,15.676,15.4855,15.5532
CSCO,2013-02-08,15.6142,15.7074,15.5788,15.6062
CSCO,2013-02-11,15.6632,15.7368,15.5964,15.6828
CSCO,2013-02-12,15.672,15.6828,15.4423,15.4649
CSCO,2013-02-13,15.4855,15.5866,15.4334,15.5866
CSCO,2013-02-14,15.3991,15.4855,15.1261,15.4776
CSCO,2013-02-15,15.4423,15.5395,15.4266,15.4776
CSCO,2013-02-19,15.4855,15.84,15.4501,15.8262
CSCO,2013-02-20,15.8459,15.9794,15.5395,15.5592
CSCO,2013-02-21,15.4855,15.5032,15.2724,15.3087
CSCO,2013-02-22,15.3647,15.4334,15.2793,15.4109
CSCO,2013-02-25,15.4855,15.6308,15.2282,15.2371
CSCO,2013-02-26,15.1467,15.3235,15.1183,15.1987
CSCO,2013-02-27,15.1899,15.5032,15.0731,15.405
CSCO,2013-02-28,15.405,15.5258,15.2911,15.3785
CSCO,2013-03-01,15.3235,15.4109,15.1555,15.3647
CSCO,2013-03-04,15.2911,15.3235,15.1751,15.2911
CSCO,2013-03-05,15.3647,15.672,15.3647,15.6504
CSCO,2013-03-06,15.7074,16.0697,15.6632,16.0167
CSCO,2013-03-07,16.0167,16.2013,15.9863,16.0786
CSCO,2013-03-08,16.1061,16.2013,16.0551,16.0983
CSCO,2013-03-11,16.0551,16.2092,15.9647,16.1345
CSCO,2013-03-12,16.0481,16.1061,15.8832,16.0039
CSCO,2013-03-13,15.9647,16.0786,15.8596,15.9166
CSCO,2013-03-14,16.0039,16.1218,15.8184,15.9225
CSCO,2013-03-15,15.9097,16.1866,15.7664,16.165
CSCO,2013-03-18,16.0354,16.1866,15.9382,15.9794
CSCO,2013-03-19,16.0089,16.0403,15.7074,15.8675
CSCO,2013-03-20,15.9519,16.0354,15.9166,15.9794
CSCO,2013-03-21,15.4855,15.621,15.2793,15.3706
CSCO,2013-03-22,15.4334,15.5395,15.2616,15.2999
CSCO,2013-03-25,15.3991,15.4776,15.2724,15.3785
CSCO,2013-03-26,15.4423,15.459,15.2616,15.3706
CSCO,2013-03-27,15.2547,15.4109,15.1987,15.3647
CSCO,2013-03-28,15.3706,15.4423,15.3087,15.4109
CSCO,2013-04-01,15.5179,15.7664,15.3235,15.3647
CSCO,2013-04-02,15.459,15.6996,15.4109,15.6504
CSCO,2013-04-03,15.6908,15.7594,15.567,15.6358
CSCO,2013-04-04,15.6308,15.676,15.5788,15.6426
CSCO,2013-04-05,15.0544,15.3902,14.8668,15.3205
CSCO,2013-04-08,15.3451,15.4099,15.2184,15.2891
CSCO,2013-04-09,15.3451,15.6504,15.296,15.5866
CSCO,2013-04-10,15.6574,16.0579,15.6308,15.9617
CSCO,2013-04-11,15.8557,16.1317,15.8154,16.1179
CSCO,2013-04-12,16.111,16.1317,15.6996,16.0128
CSCO,2013-04-15,15.946,16.0875,15.6504,15.6504
CSCO,2013-04-16,15.7251,15.7378,15.5719,15.733
CSCO,2013-04-17,15.5719,15.6308,15.3058,15.3362
CSCO,2013-04-18,15.4168,15.5012,15.2037,15.296
CSCO,2013-04-19,15.0161,15.2753,14.8541,15.2105
CSCO,2013-04-22,15.2655,15.3549,15.0681,15.3058
CSCO,2013-04-23,15.4246,15.676,15.4099,15.5454
CSCO,2013-04-24,15.2253,15.2655,15.0623,15.1575
CSCO,2013-04-25,15.2429,15.4403,15.1575,15.3451
CSCO,2013-04-26,15.3205,15.3971,15.2518,15.3686
CSCO,2013-04-29,15.3549,15.6642,15.2184,15.5964
CSCO,2013-04-30,15.6052,15.7997,15.4639,15.5522
CSCO,2013-05-01,15.4845,15.5385,15.1281,15.1497
CSCO,2013-05-02,15.2184,15.4246,15.1949,15.4099
CSCO,2013-05-03,15.5592,15.5788,15.4315,15.4845
CSCO,2013-05-06,15.5169,15.5522,15.4168,15.4698
CSCO,2013-05-07,15.3755,15.3971,15.0859,15.1497
CSCO,2013-05-08,15.1635,15.4315,15.1635,15.403
CSCO,2013-05-09,15.403,15.5719,15.3205,15.4845
CSCO,2013-05-10,15.4845,15.6838,15.4757,15.6838
CSCO,2013-05-13,15.7152,15.8203,15.6504,15.8154
CSCO,2013-05-14,15.7683,15.9254,15.7251,15.8154
CSCO,2013-05-15,15.7997,15.8272,15.6996,15.7683
CSCO,2013-05-16,17.4779,18.0209,17.3669,17.7578
CSCO,2013-05-17,17.7292,18.0259,17.6183,18.0209
CSCO,2013-05-20,17.7676,17.8206,17.576,17.798
CSCO,2013-05-21,17.7578,17.8874,17.5368,17.851
CSCO,2013-05-22,17.8422,17.8559,17.2825,17.3522
CSCO,2013-05-23,17.1892,17.5516,17.1421,17.4779
CSCO,2013-05-24,17.3885,17.5898,17.3296,17.4926
CSCO,2013-05-28,17.7028,17.9315,17.6124,17.7578
CSCO,2013-05-29,17.6242,18.0209,17.6183,17.9325
CSCO,2013-05-30,17.9531,18.3459,17.8559,18.1181
CSCO,2013-05-31,17.9934,18.234,17.9031,17.9247
CSCO,2013-06-03,18.0337,18.2143,17.8628,18.1241
CSCO,2013-06-04,18.0425,18.288,17.8628,18.1113
CSCO,2013-06-05,18.0425,18.3175,17.9983,18.0799
CSCO,2013-06-06,18.1996,18.3538,18.0209,18.2517
CSCO,2013-06-07,18.3017,18.4235,18.1241,18.2075
CSCO,2013-06-10,18.2683,18.3391,18.0513,18.1113
CSCO,2013-06-11,17.9394,18.1673,17.8805,17.8933
CSCO,2013-06-12,18.0061,18.0729,17.8265,17.8324
CSCO,2013-06-13,17.7921,18.1397,17.7508,18.1033
CSCO,2013-06-14,18.0729,18.2143,17.9011,17.9099
CSCO,2013-06-17,18.0337,18.556,18.0131,18.3626
CSCO,2013-06-18,18.3783,18.5688,18.3626,18.45
CSCO,2013-06-19,18.4235,18.556,18.3459,18.3459
CSCO,2013-06-20,18.1996,18.3862,18.0661,18.1603
CSCO,2013-06-21,18.1241,18.3017,17.9983,18.1996
CSCO,2013-06-24,18.0799,18.1917,17.8717,17.8874
CSCO,2013-06-25,18.0729,18.1673,17.8324,17.8422
CSCO,2013-06-26,18.0661,18.1751,17.9747,18.1319
CSCO,2013-06-27,18.1917,18.3705,18.1839,18.3086
CSCO,2013-06-28,18.1603,18.2959,18.0661,18.0877
CSCO,2013-07-01,18.2831,18.5884,18.2006,18.2143
CSCO,2013-07-02,18.1495,18.4461,18.1319,18.2075
CSCO,2013-07-03,18.2281,18.5974,18.1673,18.4108
CSCO,2013-07-05,18.4461,18.4598,18.1545,18.398
CSCO,2013-07-08,18.4598,18.5306,18.2605,18.4392
CSCO,2013-07-09,18.5364,18.8634,18.5217,18.8379
CSCO,2013-07-10,18.7672,19.1364,18.7603,19.0245
CSCO,2013-07-11,19.1787,19.4143,19.1433,19.3682
CSCO,2013-07-12,19.3524,19.429,19.212,19.4212
CSCO,2013-07-15,19.2994,19.4546,19.1943,19.4143
CSCO,2013-07-16,19.3593,19.4546,19.1885,19.2493
CSCO,2013-07-17,19.3151,19.3593,19.1629,19.2543
CSCO,2013-07-18,19.3682,19.5754,19.2631,19.3593
CSCO,2013-07-19,19.3593,19.4634,19.1787,19.3299
CSCO,2013-07-22,19.4634,19.4938,19.0745,19.2543
CSCO,2013-07-23,19.2425,19.2906,19.0815,19.1364
CSCO,2013-07-24,19.3456,19.4546,19.0519,19.1541
CSCO,2013-07-25,19.1629,19.1787,18.9469,19.0913
CSCO,2013-07-26,18.9047,19.0913,18.888,19.0913
CSCO,2013-07-29,18.9852,19.0667,18.888,18.9617
CSCO,2013-07-30,19.0579,19.4938,19.0303,19.2199
CSCO,2013-07-31,19.3151,19.3819,19.1315,19.1541
CSCO,2013-08-01,19.3053,19.4064,19.2022,19.3819
CSCO,2013-08-02,19.3151,19.6078,19.2631,19.6078
CSCO,2013-08-05,19.5468,19.7776,19.5468,19.6952
CSCO,2013-08-06,19.7708,19.7776,19.5106,19.6244
CSCO,2013-08-07,19.6952,19.8336,19.5538,19.5538
CSCO,2013-08-08,19.6745,19.705,19.598,19.6588
CSCO,2013-08-09,19.6873,19.7295,19.3593,19.5026
CSCO,2013-08-12,19.3593,19.8022,19.3524,19.7216
CSCO,2013-08-13,19.7933,19.8267,19.5204,19.705
CSCO,2013-08-14,19.8022,19.8022,19.4448,19.7501
CSCO,2013-08-15,18.2605,18.5884,18.1761,18.3332
CSCO,2013-08-16,18.3646,18.4598,18.1545,18.1673
CSCO,2013-08-19,18.2075,18.4598,18.1545,18.1673
CSCO,2013-08-20,18.1761,18.3882,18.1319,18.2075
CSCO,2013-08-21,18.2369,18.3253,18.0061,18.0209
CSCO,2013-08-22,18.0259,18.1319,17.9384,17.9737
CSCO,2013-08-23,18.0209,18.0955,17.8491,17.8609
CSCO,2013-08-26,17.8402,18.0061,17.7892,17.8402
CSCO,2013-08-27,17.7548,17.8098,17.5496,17.5878
CSCO,2013-08-28,17.6282,17.6526,17.5024,17.5496
CSCO,2013-08-29,17.5722,17.7823,17.5544,17.5544
CSCO,2013-08-30,17.5634,17.6282,17.3836,17.4514
CSCO,2013-09-03,17.6546,17.798,17.5634,17.579
CSCO,2013-09-04,17.6104,17.9119,17.5938,17.798
CSCO,2013-09-05,17.8265,17.851,17.6164,17.7371
CSCO,2013-09-06,17.8314,17.8491,17.5103,17.6282
CSCO,2013-09-09,17.6762,17.9531,17.6526,17.908
CSCO,2013-09-10,17.9934,18.1535,17.9709,18.0837
CSCO,2013-09-11,18.1181,18.2762,18.1043,18.2527
CSCO,2013-09-12,18.3037,18.3037,18.1495,18.1849
CSCO,2013-09-13,18.2203,18.2743,18.1161,18.2055
CSCO,2013-09-16,18.289,18.3194,18.0651,18.2527
CSCO,2013-09-17,18.2693,18.3803,18.1927,18.2458
CSCO,2013-09-18,18.2143,18.5658,18.1927,18.5658
CSCO,2013-09-19,18.34,18.5306,18.2762,18.4255
CSCO,2013-09-20,18.5148,18.5306,18.287,18.3459
CSCO,2013-09-23,18.2762,18.3037,18.0513,18.1673
CSCO,2013-09-24,18.0691,18.2055,17.9247,18.0691
CSCO,2013-09-25,18.1073,18.3793,18.0543,18.287
CSCO,2013-09-26,18.1888,18.234,17.7371,17.798
CSCO,2013-09-27,17.4808,17.6291,17.2559,17.4661
CSCO,2013-09-30,17.307,17.6154,17.2363,17.5417
CSCO,2013-10-01,17.5938,17.7076,17.4946,17.526
CSCO,2013-10-02,17.4209,17.6164,17.3473,17.5878
CSCO,2013-10-03,17.526,17.6104,17.2982,17.3473
CSCO,2013-10-04,17.3139,17.4121,17.2343,17.3591
CSCO,2013-10-07,17.1617,17.3748,17.0655,17.2609
CSCO,2013-10-08,17.3217,17.3217,17.0585,17.0743
CSCO,2013-10-09,17.0909,17.1617,16.8092,16.9683
CSCO,2013-10-10,17.1195,17.4052,17.0429,17.3542
CSCO,2013-10-11,17.3591,17.6291,17.3217,17.5554
CSCO,2013-10-14,17.4661,17.6164,17.3974,17.6006
CSCO,2013-10-15,17.6164,17.6615,17.473,17.4808
CSCO,2013-10-16,17.5103,17.5722,17.2039,17.3473
CSCO,2013-10-17,17.1951,17.2559,16.9074,17.1774
CSCO,2013-10-18,17.2491,17.4514,17.1617,17.3139
CSCO,2013-10-21,17.4209,17.4278,17.2039,17.2913
CSCO,2013-10-22,17.3384,17.3473,16.9074,17.0831
CSCO,2013-10-23,17.0507,17.0743,16.7434,16.7778
CSCO,2013-10-24,16.8484,16.9142,16.6648,16.8701
CSCO,2013-10-25,17.0271,17.0655,16.8553,16.929
CSCO,2013-10-28,16.8926,17.0055,16.8239,17.0055
CSCO,2013-10-29,17.0909,17.2913,17.0095,17.2167
CSCO,2013-10-30,17.2491,17.2982,17.0909,17.1195
CSCO,2013-10-31,17.0743,17.1253,16.9201,17.0095
CSCO,2013-11-01,17.0989,17.1047,16.8926,17.0173
CSCO,2013-11-04,17.0055,17.0743,16.9074,17.0271
CSCO,2013-11-05,17.0507,17.5328,16.9074,17.3974
CSCO,2013-11-06,17.5024,17.6212,17.3591,17.5554
CSCO,2013-11-07,17.6546,17.7666,17.3974,17.4278
CSCO,2013-11-08,17.5554,17.7371,17.4121,17.7283
CSCO,2013-11-11,17.7214,17.7842,17.6478,17.6772
CSCO,2013-11-12,17.7076,17.9767,17.6684,17.8942
CSCO,2013-11-13,17.798,18.0995,17.7283,18.0995
CSCO,2013-11-14,15.784,16.1689,15.6632,16.1081
CSCO,2013-11-15,16.1837,16.3585,16.0354,16.2347
CSCO,2013-11-18,16.2887,16.3791,15.9853,16.0551
CSCO,2013-11-19,16.0707,16.2347,15.9293,16.1542
CSCO,2013-11-20,16.1895,16.1895,16.003,16.0089
CSCO,2013-11-21,16.1081,16.2063,16.0255,16.1895
CSCO,2013-11-22,16.1453,16.2151,16.0707,16.1837
CSCO,2013-11-25,16.2219,16.2308,16.0403,16.0403
CSCO,2013-11-26,16.0639,16.1453,15.8979,15.9941
CSCO,2013-11-27,16.0403,16.1002,15.9499,16.0403
CSCO,2013-11-29,16.1317,16.1679,15.9853,16.0255
CSCO,2013-12-02,16.0551,16.0639,15.8793,15.9077
CSCO,2013-12-03,15.8714,16.0354,15.8498,16.0354
CSCO,2013-12-04,15.9077,16.1002,15.8891,16.0255
CSCO,2013-12-05,15.9853,16.0639,15.7526,15.7693
CSCO,2013-12-06,15.9293,16.0795,15.8891,16.0481
CSCO,2013-12-09,16.0639,16.0855,15.9853,16.003
CSCO,2013-12-10,16.0403,16.0933,15.9499,15.9941
CSCO,2013-12-11,15.8292,15.8449,15.571,15.7448
CSCO,2013-12-12,15.6996,15.7084,15.2763,15.4678
CSCO,2013-12-13,15.5218,15.5218,15.2527,15.2665
CSCO,2013-12-16,15.3569,15.6494,15.2714,15.5935
CSCO,2013-12-17,15.6564,15.9372,15.5935,15.7762
CSCO,2013-12-18,15.7448,15.8645,15.4727,15.836
CSCO,2013-12-19,15.8891,15.8979,15.6632,15.8891
CSCO,2013-12-20,15.8793,16.0255,15.8086,15.9372
CSCO,2013-12-23,16.0255,16.3093,16.003,16.2671
CSCO,2013-12-24,16.1837,16.4115,16.1689,16.3585
CSCO,2013-12-26,16.3791,16.5008,16.3791,16.439
CSCO,2013-12-27,16.4331,16.6324,16.4252,16.6068
CSCO,2013-12-30,16.5892,16.8406,16.5892,16.7778
CSCO,2013-12-31,16.7778,16.9457,16.7031,16.9142
CSCO,2014-01-02,16.8484,16.9388,16.65,16.7178
CSCO,2014-01-03,16.7846,16.8082,16.5862,16.7012
CSCO,2014-01-06,16.6854,16.8926,16.6618,16.7238
CSCO,2014-01-07,16.9142,17.0281,16.8308,16.9545
CSCO,2014-01-08,16.9388,16.9928,16.8308,16.9388
CSCO,2014-01-09,16.9388,16.9545,16.656,16.7846
CSCO,2014-01-10,16.8926,16.929,16.71,16.8848
CSCO,2014-01-13,17.0105,17.3424,16.8229,16.8622
CSCO,2014-01-14,16.9693,17.1135,16.8701,17.0281
CSCO,2014-01-15,17.1009,17.4769,17.0351,17.309
CSCO,2014-01-16,17.363,17.4092,17.1971,17.309
CSCO,2014-01-17,17.1558,17.309,17.1558,17.2785
CSCO,2014-01-21,17.3777,17.4386,17.2049,17.3502
CSCO,2014-01-22,17.4092,17.4386,17.309,17.3561
CSCO,2014-01-23,17.2422,17.363,17.0675,17.1421
CSCO,2014-01-24,17.0183,17.1273,16.8484,16.8701
CSCO,2014-01-27,16.5568,16.8013,16.5372,16.7178
CSCO,2014-01-28,16.5764,16.7178,16.488,16.5303
CSCO,2014-01-29,16.4223,16.5862,16.4154,16.4518
CSCO,2014-01-30,16.542,16.71,16.436,16.7012
CSCO,2014-01-31,16.436,16.71,16.4223,16.65
CSCO,2014-02-03,16.656,16.6776,16.2995,16.3742
CSCO,2014-02-04,16.4154,16.5764,16.2622,16.5627
CSCO,2014-02-05,16.4439,16.7718,16.3987,16.7012
CSCO,2014-02-06,16.7492,17.1558,16.6933,17.0929
CSCO,2014-02-07,17.1135,17.2638,16.9457,17.2275
CSCO,2014-02-10,17.1803,17.3866,17.1421,17.3502
CSCO,2014-02-11,17.2943,17.3866,17.2275,17.2569
CSCO,2014-02-12,17.1803,17.416,17.1135,17.363
CSCO,2014-02-13,16.7178,16.9201,16.4674,16.9201
CSCO,2014-02-14,16.8848,17.3001,16.8701,17.1421
CSCO,2014-02-18,17.1067,17.1273,16.9693,17.0281
CSCO,2014-02-19,16.9693,17.1421,16.8848,16.929
CSCO,2014-02-20,16.9005,17.0183,16.8396,16.9457
CSCO,2014-02-21,16.9693,17.0585,16.8141,16.8141
CSCO,2014-02-24,16.8622,16.9771,16.7178,16.8082
CSCO,2014-02-25,16.8308,16.8848,16.5372,16.5951
CSCO,2014-02-26,16.5951,16.7336,16.3742,16.6618
CSCO,2014-02-27,16.6294,16.7581,16.6128,16.656
CSCO,2014-02-28,16.6933,16.8013,16.488,16.5627
CSCO,2014-03-03,16.3909,16.5764,16.2907,16.3909
CSCO,2014-03-04,16.5303,16.6364,16.488,16.5764
CSCO,2014-03-05,16.6452,16.7581,16.5696,16.6216
CSCO,2014-03-06,16.6294,16.7012,16.5303,16.5764
CSCO,2014-03-07,16.656,16.6688,16.4576,16.5156
CSCO,2014-03-10,16.4439,16.5764,16.4154,16.4802
CSCO,2014-03-11,16.6128,16.6618,16.3987,16.4223
CSCO,2014-03-12,16.3604,16.656,16.3604,16.5764
CSCO,2014-03-13,16.6364,16.656,16.3369,16.3526
CSCO,2014-03-14,16.3742,16.4518,16.1709,16.2249
CSCO,2014-03-17,16.2249,16.4282,16.1631,16.3447
CSCO,2014-03-18,16.2171,16.4969,16.1777,16.436
CSCO,2014-03-19,16.4802,16.5627,16.384,16.436
CSCO,2014-03-20,16.4085,16.7178,16.4085,16.5862
CSCO,2014-03-21,16.6688,16.7944,16.3987,16.4439
CSCO,2014-03-24,16.4802,16.5568,16.3133,16.3909
CSCO,2014-03-25,16.4802,16.9928,16.4518,16.9771
CSCO,2014-03-26,17.0517,17.2422,16.9614,16.9614
CSCO,2014-03-27,16.8141,17.0105,16.6688,16.7336
CSCO,2014-03-28,16.7846,17.1273,16.7581,16.9693
CSCO,2014-03-31,17.0929,17.2049,17.0183,17.0351
CSCO,2014-04-01,17.1145,17.8628,17.0939,17.7047
CSCO,2014-04-02,17.7184,17.7254,17.4426,17.6183
CSCO,2014-04-03,17.6634,17.855,17.6252,17.6958
CSCO,2014-04-04,17.8412,17.8942,17.3198,17.4042
CSCO,2014-04-07,17.3198,17.6822,17.2442,17.5112
CSCO,2014-04-08,17.3522,17.6036,17.3198,17.581
CSCO,2014-04-09,17.6252,17.8717,17.5427,17.7184
CSCO,2014-04-10,17.7538,17.8255,17.2442,17.3571
CSCO,2014-04-11,17.2893,17.6183,17.1911,17.2127
CSCO,2014-04-14,17.3453,17.581,17.2295,17.5112
CSCO,2014-04-15,17.5034,17.6252,17.3276,17.5427
CSCO,2014-04-16,17.6507,17.741,17.4956,17.6507
CSCO,2014-04-17,17.633,17.85,17.4592,17.7892
CSCO,2014-04-21,17.8039,18.0799,17.7636,17.9335
CSCO,2014-04-22,17.9865,18.0945,17.9335,18.0239
CSCO,2014-04-23,18.0239,18.0631,17.8108,18.0111
CSCO,2014-04-24,18.1181,18.1181,17.8108,17.8805
CSCO,2014-04-25,17.8314,17.8717,17.5348,17.6252
CSCO,2014-04-28,17.741,17.8108,17.4661,17.6428
CSCO,2014-04-29,17.7823,17.7892,17.6733,17.7499
CSCO,2014-04-30,17.689,17.7332,17.5652,17.7116
CSCO,2014-05-01,17.7332,17.741,17.5564,17.633
CSCO,2014-05-02,17.7047,17.7184,17.5506,17.581
CSCO,2014-05-05,17.5348,17.6252,17.4111,17.5888
CSCO,2014-05-06,17.5034,17.5427,17.3453,17.4111
CSCO,2014-05-07,17.4111,17.5506,17.1911,17.527
CSCO,2014-05-08,17.5506,17.7538,17.4426,17.6428
CSCO,2014-05-09,17.5958,17.7116,17.5652,17.6428
CSCO,2014-05-12,17.6634,17.8805,17.6252,17.7734
CSCO,2014-05-13,17.7332,17.7892,17.4426,17.5192
CSCO,2014-05-14,17.5742,17.6634,17.3453,17.4808
CSCO,2014-05-15,18.6012,18.9263,18.4844,18.5316
CSCO,2014-05-16,18.503,18.7308,18.4392,18.6758
CSCO,2014-05-19,18.5836,18.7308,18.4844,18.6602
CSCO,2014-05-20,18.5924,18.6916,18.4088,18.4844
CSCO,2014-05-21,18.561,18.8919,18.5246,18.7594
CSCO,2014-05-22,18.7171,18.8075,18.617,18.6828
CSCO,2014-05-23,18.6828,18.833,18.6602,18.7927
CSCO,2014-05-27,18.9577,19.0657,18.8733,18.9381
CSCO,2014-05-28,18.8733,19.1089,18.8733,19.0225
CSCO,2014-05-29,19.0284,19.0991,18.8251,18.9165
CSCO,2014-05-30,18.9381,18.9645,18.7594,18.8644
CSCO,2014-06-02,18.8821,19.0087,18.8251,18.9921
CSCO,2014-06-03,18.9645,19.0225,18.7387,18.9076
CSCO,2014-06-04,18.8251,18.8919,18.7004,18.776
CSCO,2014-06-05,18.8507,18.9577,18.7092,18.9302
CSCO,2014-06-06,18.9499,19.1247,18.9381,19.0284
CSCO,2014-06-09,18.9989,19.1247,18.9439,19.0087
CSCO,2014-06-10,18.9645,19.2395,18.8507,19.1561
CSCO,2014-06-11,19.0441,19.2886,18.9989,19.1904
CSCO,2014-06-12,19.1247,19.1639,18.8644,18.8997
CSCO,2014-06-13,18.9076,18.9921,18.8507,18.9302
CSCO,2014-06-16,18.7927,18.9499,18.7387,18.7986
CSCO,2014-06-17,18.7672,18.8644,18.7092,18.776
CSCO,2014-06-18,18.9302,18.9645,18.7446,18.8733
CSCO,2014-06-19,18.8644,18.9381,18.7387,18.9381
CSCO,2014-06-20,18.8733,19.0815,18.8585,19.0284
CSCO,2014-06-23,19.0167,19.0815,18.8919,18.9302
CSCO,2014-06-24,18.8644,18.9577,18.7927,18.7986
CSCO,2014-06-25,18.8163,18.9921,18.7092,18.9439
CSCO,2014-06-26,18.8997,19.0167,18.7594,18.8919
CSCO,2014-06-27,18.8507,18.9823,18.7594,18.9302
CSCO,2014-06-30,18.9076,19.0815,18.8644,19.0441
CSCO,2014-07-01,19.1482,19.2464,18.9823,19.2219
CSCO,2014-07-02,19.2965,19.4153,19.2051,19.3289
CSCO,2014-07-03,19.4232,19.4978,19.4074,19.4496
CSCO,2014-07-07,19.3043,19.4978,19.2817,19.483
CSCO,2014-07-08,19.3819,19.5458,19.3515,19.3583
CSCO,2014-07-09,19.4566,19.6912,19.4153,19.648
CSCO,2014-07-10,19.4978,19.7079,19.4732,19.648
CSCO,2014-07-11,19.7079,19.8091,19.648,19.7079
CSCO,2014-07-14,19.8002,19.8091,19.6146,19.648
CSCO,2014-07-15,19.598,19.8326,19.5832,19.8248
CSCO,2014-07-16,19.868,20.1155,19.868,20.0643
CSCO,2014-07-17,19.9553,20.0781,19.7541,19.7914
CSCO,2014-07-18,19.8464,20.0457,19.8248,20.0103
CSCO,2014-07-21,19.9681,20.0369,19.8601,19.9623
CSCO,2014-07-22,20.0369,20.1399,20.0103,20.0369
CSCO,2014-07-23,19.8533,19.9181,19.7315,19.8326
CSCO,2014-07-24,19.8925,20.0015,19.8248,19.9455
CSCO,2014-07-25,19.9249,20.0948,19.8326,20.0555
CSCO,2014-07-28,19.868,20.0781,19.7462,20.0183
CSCO,2014-07-29,19.9839,20.0849,19.8385,19.8533
CSCO,2014-07-30,19.9455,19.9553,19.6657,19.7914
CSCO,2014-07-31,19.6539,19.6912,19.4388,19.483
CSCO,2014-08-01,19.4153,19.4664,19.1472,19.3043
CSCO,2014-08-04,19.2591,19.4732,19.1973,19.4388
CSCO,2014-08-05,19.321,19.3996,19.2051,19.2817
CSCO,2014-08-06,19.2219,19.4664,19.1904,19.2523
CSCO,2014-08-07,19.3122,19.3908,19.0637,19.1973
CSCO,2014-08-08,19.2051,19.3515,19.1079,19.3289
CSCO,2014-08-11,19.376,19.59,19.3122,19.483
CSCO,2014-08-12,19.4664,19.5164,19.3043,19.4232
CSCO,2014-08-13,19.4566,19.5164,19.2523,19.4566
CSCO,2014-08-14,19.2591,19.2591,18.78,18.9479
CSCO,2014-08-15,18.9979,19.0431,18.7416,18.8625
CSCO,2014-08-18,18.9233,19.0431,18.8625,19.0205
CSCO,2014-08-19,19.0205,19.0637,18.9979,19.0275
CSCO,2014-08-20,18.9636,19.1158,18.9361,19.0805
CSCO,2014-08-21,19.1158,19.2395,19.0903,19.2219
CSCO,2014-08-22,19.214,19.2817,19.0275,19.0353
CSCO,2014-08-25,19.0735,19.1816,19.0637,19.0735
CSCO,2014-08-26,19.1079,19.2523,19.0481,19.1551
CSCO,2014-08-27,19.1433,19.1973,19.0805,19.1472
CSCO,2014-08-28,19.0735,19.2307,19.0275,19.1904
CSCO,2014-08-29,19.2307,19.2965,19.1237,19.2965
CSCO,2014-09-02,19.2591,19.3043,19.1158,19.214
CSCO,2014-09-03,19.2591,19.4074,19.2464,19.3377
CSCO,2014-09-04,19.3672,19.4153,19.1727,19.2395
CSCO,2014-09-05,19.1973,19.3583,19.1973,19.3043
CSCO,2014-09-08,19.2523,19.376,19.1551,19.267
CSCO,2014-09-09,19.214,19.2817,18.9979,19.1973
CSCO,2014-09-10,19.1816,19.3043,19.1816,19.2523
CSCO,2014-09-11,19.2464,19.4566,19.1904,19.4467
CSCO,2014-09-12,19.43,19.5066,19.3583,19.43
CSCO,2014-09-15,19.267,19.376,19.2051,19.3515
CSCO,2014-09-16,19.3043,19.6323,19.2886,19.4732
CSCO,2014-09-17,19.4153,19.5458,19.3583,19.4566
CSCO,2014-09-18,19.4388,19.5164,19.4232,19.4732
CSCO,2014-09-19,19.4664,19.54,19.3122,19.4566
CSCO,2014-09-22,19.4496,19.4496,19.1973,19.2817
CSCO,2014-09-23,19.2051,19.3289,19.0481,19.0735
CSCO,2014-09-24,19.0981,19.3377,19.0205,19.2886
CSCO,2014-09-25,19.2749,19.2749,18.9233,18.9479
CSCO,2014-09-26,18.9233,19.376,18.8889,19.3043
CSCO,2014-09-29,19.1472,19.4566,19.0981,19.3996
CSCO,2014-09-30,19.376,19.65,19.3367,19.5832
CSCO,2014-10-01,19.6088,19.65,19.4074,19.4742
CSCO,2014-10-02,19.49,19.541,19.2582,19.4988
CSCO,2014-10-03,19.6342,19.7403,19.484,19.6932
CSCO,2014-10-06,19.7776,19.7776,19.4232,19.4575
CSCO,2014-10-07,19.4575,19.65,19.1355,19.1708
CSCO,2014-10-08,19.1207,19.2032,18.8163,19.1895
CSCO,2014-10-09,19.0707,19.1708,18.8163,18.8251
CSCO,2014-10-10,18.6062,18.6818,18.1603,18.1603
CSCO,2014-10-13,18.0837,18.2477,17.8422,17.8422
CSCO,2014-10-14,17.9433,18.1673,17.8648,17.9433
CSCO,2014-10-15,17.7332,18.0131,17.4976,17.8648
CSCO,2014-10-16,17.6222,17.9581,17.5544,17.7538
CSCO,2014-10-17,17.8962,18.1535,17.8324,18.0917
CSCO,2014-10-20,17.8206,17.9581,17.6556,17.8422
CSCO,2014-10-21,17.9737,18.3646,17.8648,18.2939
CSCO,2014-10-22,18.4176,18.4255,18.0837,18.0995
CSCO,2014-10-23,18.3724,18.4884,18.2232,18.3391
CSCO,2014-10-24,18.3646,18.5188,18.2556,18.507
CSCO,2014-10-27,18.3803,18.5276,18.3646,18.4884
CSCO,2014-10-28,18.5354,18.7299,18.5354,18.7299
CSCO,2014-10-29,18.6818,18.9096,18.615,18.7495
CSCO,2014-10-30,18.6739,18.7927,18.5796,18.7378
CSCO,2014-10-31,19.1355,19.1708,18.8163,19.0401
CSCO,2014-11-03,19.0255,19.1355,19.0255,19.1305
CSCO,2014-11-04,19.1423,19.3819,19.1305,19.3583
CSCO,2014-11-05,19.43,19.5832,19.3289,19.5674
CSCO,2014-11-06,19.6088,19.6686,19.4674,19.6539
CSCO,2014-11-07,19.6844,19.7629,19.5764,19.7108
CSCO,2014-11-10,19.484,19.6342,19.3583,19.5674
CSCO,2014-11-11,19.6088,19.6088,19.4674,19.5674
CSCO,2014-11-12,19.3819,19.5999,19.3583,19.541
CSCO,2014-11-13,19.3996,20.1439,19.3583,19.9799
CSCO,2014-11-14,20.0417,20.4866,19.9603,20.4788
CSCO,2014-11-17,20.3079,20.6574,20.2323,20.5936
CSCO,2014-11-18,20.6192,20.8048,20.5436,20.6899
CSCO,2014-11-19,20.683,20.7134,20.465,20.6899
CSCO,2014-11-20,20.6113,20.8863,20.5004,20.8617
CSCO,2014-11-21,20.9717,21.0463,20.7517,20.9147
CSCO,2014-11-24,20.9147,21.1033,20.9147,21.0307
CSCO,2014-11-25,21.0307,21.2437,21.0307,21.228
CSCO,2014-11-26,21.2437,21.3674,21.119,21.337
CSCO,2014-11-28,21.3988,21.6168,21.2889,21.5068
CSCO,2014-12-01,21.4067,21.4842,21.2682,21.4676
CSCO,2014-12-02,21.4764,21.7553,21.4764,21.6453
CSCO,2014-12-03,21.5608,21.7779,21.4067,21.7465
CSCO,2014-12-04,21.7268,21.7779,21.4598,21.61
CSCO,2014-12-05,21.6237,21.6698,21.3193,21.3988
CSCO,2014-12-08,21.337,21.4204,21.1269,21.1877
CSCO,2014-12-09,20.9717,21.3841,20.8794,21.337
CSCO,2014-12-10,21.2103,21.28,20.8441,20.9079
CSCO,2014-12-11,20.9874,21.2889,20.9619,21.0051
CSCO,2014-12-12,20.7841,21.1269,20.7773,20.8981
CSCO,2014-12-15,20.9305,21.1415,20.6044,20.7606
CSCO,2014-12-16,20.6192,21.1415,20.3482,20.683
CSCO,2014-12-17,20.7134,20.9305,20.5956,20.8617
CSCO,2014-12-18,21.0365,21.5246,21.0365,21.5156
CSCO,2014-12-19,21.5156,21.6698,21.4372,21.61
CSCO,2014-12-22,21.6306,22.0145,21.5942,21.9557
CSCO,2014-12-23,21.9557,22.1765,21.935,21.9821
CSCO,2014-12-24,22.0145,22.2453,22.0145,22.0243
CSCO,2014-12-26,22.1765,22.1765,22.0067,22.0597
CSCO,2014-12-29,22.0735,22.2296,22.0361,22.1451
CSCO,2014-12-30,22.1294,22.1609,22.0293,22.0675
CSCO,2014-12-31,22.0067,22.1069,21.6365,21.6404
CSCO,2015-01-02,21.8299,22.0313,21.4499,21.6306
CSCO,2015-01-05,21.4057,21.5058,21.1514,21.2005
CSCO,2015-01-06,21.2673,21.6876,21.1857,21.1926
CSCO,2015-01-07,21.2673,21.4666,21.1377,21.389
CSCO,2015-01-08,21.5776,22.0087,21.5236,21.552
CSCO,2015-01-09,21.6698,21.9919,21.5058,21.771
CSCO,2015-01-12,21.9359,22.0941,21.7975,21.9773
CSCO,2015-01-13,22.1009,22.483,21.8574,22.0175
CSCO,2015-01-14,21.7975,21.9773,21.6532,21.8751
CSCO,2015-01-15,22.0087,22.0853,21.4283,21.4754
CSCO,2015-01-16,21.4352,21.7563,21.3164,21.6876
CSCO,2015-01-20,21.7474,22.1481,21.665,21.9919
CSCO,2015-01-21,21.9801,22.0803,21.7032,21.8132
CSCO,2015-01-22,21.5854,22.3356,21.3262,22.3288
CSCO,2015-01-23,22.2188,22.3288,22.0459,22.1009
CSCO,2015-01-26,22.1009,22.1177,21.7032,21.9153
CSCO,2015-01-27,21.5598,21.6168,20.8892,21.0757
CSCO,2015-01-28,21.4578,21.6237,21.0001,21.0041
CSCO,2015-01-29,20.9559,21.3969,20.8735,21.3262
CSCO,2015-01-30,21.0591,21.2398,20.6202,20.6516
CSCO,2015-02-02,20.6761,21.0493,20.3069,21.0207
CSCO,2015-02-03,21.0757,21.2486,20.9108,21.2486
CSCO,2015-02-04,21.2005,21.3262,20.847,20.9108
CSCO,2015-02-05,20.9559,21.389,20.8244,21.3576
CSCO,2015-02-06,21.442,21.6698,21.2673,21.3409
CSCO,2015-02-09,21.3164,21.4754,21.2005,21.2486
CSCO,2015-02-10,21.2781,21.5776,21.2722,21.5373
CSCO,2015-02-11,21.662,21.662,21.0757,21.1003
CSCO,2015-02-12,22.7156,23.1742,22.5958,23.0809
CSCO,2015-02-13,23.0191,23.1153,22.8079,23.0545
CSCO,2015-02-17,22.9239,22.9965,22.7451,22.9651
CSCO,2015-02-18,22.8689,23.1497,22.8148,23.1065
CSCO,2015-02-19,22.9651,23.0249,22.8237,22.9651
CSCO,2015-02-20,22.9965,23.239,22.8482,23.1968
CSCO,2015-02-23,23.1968,23.2312,23.0485,23.2145
CSCO,2015-02-24,23.1575,23.2764,23.0545,23.2145
CSCO,2015-02-25,23.0643,23.1654,22.9699,23.1065
CSCO,2015-02-26,23.1291,23.4972,23.1291,23.4324
CSCO,2015-02-27,23.3883,23.4324,23.0191,23.1231
CSCO,2015-03-02,23.0033,23.7477,22.9887,23.6505
CSCO,2015-03-03,23.5847,23.5974,23.0888,23.1448
CSCO,2015-03-04,22.9965,23.1291,22.8079,22.9797
CSCO,2015-03-05,23.0888,23.1065,22.8148,22.9553
CSCO,2015-03-06,22.8079,22.9297,22.5634,22.6567
CSCO,2015-03-09,22.6715,23.0731,22.533,23.0033
CSCO,2015-03-10,22.8305,22.8561,22.4515,22.4515
CSCO,2015-03-11,22.4456,22.533,22.1009,22.1412
CSCO,2015-03-12,21.9773,22.3572,21.7641,21.771
CSCO,2015-03-13,21.9507,22.1412,21.6012,21.8908
CSCO,2015-03-16,22.0175,22.2335,21.9674,22.1736
CSCO,2015-03-17,22.0853,22.1559,21.8987,22.0548
CSCO,2015-03-18,21.8407,22.2041,21.7209,22.0548
CSCO,2015-03-19,22.0175,22.3572,21.9575,22.1412
CSCO,2015-03-20,22.2669,22.424,22.1873,22.2826
CSCO,2015-03-23,22.2738,22.476,22.2188,22.2581
CSCO,2015-03-24,22.2041,22.3848,21.9301,21.9359
CSCO,2015-03-25,21.8751,22.0087,21.5148,21.5148
CSCO,2015-03-26,21.3006,21.3969,20.8558,21.2241
CSCO,2015-03-27,21.2064,21.3164,21.1063,21.2574
CSCO,2015-03-30,21.3262,21.7396,21.3262,21.662
CSCO,2015-03-31,21.5844,21.8594,21.5373,21.7298
CSCO,2015-04-01,21.5589,21.8221,21.3949,21.5138
CSCO,2015-04-02,21.4902,21.7131,21.4185,21.4185
CSCO,2015-04-06,21.283,21.5678,21.1887,21.4902
CSCO,2015-04-07,21.4734,21.7563,21.4185,21.6237
CSCO,2015-04-08,21.609,21.8368,21.609,21.7484
CSCO,2015-04-09,21.7799,21.8997,21.6453,21.8142
CSCO,2015-04-10,21.772,22.1697,21.7563,22.1373
CSCO,2015-04-13,22.0961,22.3258,22.0587,22.0891
CSCO,2015-04-14,22.1049,22.152,21.8505,21.9527
CSCO,2015-04-15,22.152,22.4358,22.0793,22.3042
CSCO,2015-04-16,22.3111,22.6106,22.1834,22.5792
CSCO,2015-04-17,22.3111,22.423,22.0273,22.0401
CSCO,2015-04-20,22.2394,22.6037,22.2296,22.482
CSCO,2015-04-21,22.6715,22.8315,22.6263,22.6489
CSCO,2015-04-22,22.6322,22.7274,22.4358,22.5948
CSCO,2015-04-23,22.423,22.752,22.263,22.6322
CSCO,2015-04-24,23.0437,23.1183,22.6322,22.752
CSCO,2015-04-27,22.8001,22.9189,22.6626,22.8079
CSCO,2015-04-28,22.7156,23.1536,22.7068,23.1457
CSCO,2015-04-29,22.9405,23.0917,22.8158,22.9317
CSCO,2015-04-30,22.7726,22.9032,22.641,22.7589
CSCO,2015-05-01,22.7451,23.0495,22.7245,22.9985
CSCO,2015-05-04,22.9581,23.1772,22.9493,23.0279
CSCO,2015-05-05,23.0279,23.0583,22.7589,22.8079
CSCO,2015-05-06,22.8119,22.9543,22.6489,22.8708
CSCO,2015-05-07,22.8865,22.9915,22.6901,22.7451
CSCO,2015-05-08,22.8865,23.185,22.8865,23.0751
CSCO,2015-05-11,23.2881,23.5189,23.0495,23.0583
CSCO,2015-05-12,22.9493,23.243,22.7373,23.0751
CSCO,2015-05-13,23.0063,23.2636,22.9985,23.1703
CSCO,2015-05-14,23.1251,23.4148,22.8708,22.9317
CSCO,2015-05-15,23.0829,23.5405,23.0221,23.3274
CSCO,2015-05-18,23.2508,23.6053,23.2272,23.4954
CSCO,2015-05-19,23.5837,23.6053,23.3942,23.4756
CSCO,2015-05-20,23.4442,23.566,23.3117,23.3873
CSCO,2015-05-21,23.3794,23.4954,23.2341,23.2341
CSCO,2015-05-22,23.2017,23.2508,23.1006,23.1006
CSCO,2015-05-26,23.0437,23.0917,22.699,22.8571
CSCO,2015-05-27,22.9405,23.2744,22.9091,23.1399
CSCO,2015-05-28,23.1615,23.3352,23.0221,23.1703
CSCO,2015-05-29,23.1457,23.3598,23.0437,23.1399
CSCO,2015-06-01,23.3696,23.3873,22.9317,23.0348
CSCO,2015-06-02,22.9661,23.1104,22.8571,22.9581
CSCO,2015-06-03,23.0583,23.131,22.9317,22.9661
CSCO,2015-06-04,22.8158,22.9729,22.532,22.586
CSCO,2015-06-05,22.5398,22.6626,22.4908,22.5624
CSCO,2015-06-08,22.6322,22.6567,22.2885,22.317
CSCO,2015-06-09,22.317,22.4358,22.1137,22.2973
CSCO,2015-06-10,22.474,22.8247,22.317,22.6263
CSCO,2015-06-11,22.699,23.0681,22.699,22.7824
CSCO,2015-06-12,22.6263,22.6322,22.3444,22.532
CSCO,2015-06-15,22.2885,22.5182,22.1913,22.482
CSCO,2015-06-16,22.3818,22.7274,22.3258,22.6626
CSCO,2015-06-17,22.7068,22.9257,22.6263,22.8413
CSCO,2015-06-18,22.7726,23.1703,22.752,23.0583
CSCO,2015-06-19,23.0829,23.1457,22.8492,22.9189
CSCO,2015-06-22,22.9729,23.0681,22.752,22.8492
CSCO,2015-06-23,22.8943,22.9229,22.5948,22.7265
CSCO,2015-06-24,22.7274,22.7726,22.4908,22.5104
CSCO,2015-06-25,22.5458,22.6184,22.4083,22.423
CSCO,2015-06-26,22.4908,22.4908,22.1137,22.3258
CSCO,2015-06-29,22.0961,22.1913,21.7131,21.7406
CSCO,2015-06-30,21.9261,21.9703,21.5766,21.6787
CSCO,2015-07-01,21.8152,21.879,21.5364,21.7563
CSCO,2015-07-02,21.773,21.9331,21.7131,21.7415
CSCO,2015-07-06,21.4804,21.6876,21.393,21.6532
CSCO,2015-07-07,21.6532,21.8378,21.393,21.7651
CSCO,2015-07-08,21.5432,21.608,21.3517,21.4716
CSCO,2015-07-09,21.7808,21.8378,21.4008,21.4096
CSCO,2015-07-10,21.6964,21.7651,21.5118,21.7032
CSCO,2015-07-13,21.8427,22.1167,21.8152,22.1088
CSCO,2015-07-14,22.1736,22.3082,22.0361,22.3022
CSCO,2015-07-15,22.1648,22.4632,22.1245,22.3602
CSCO,2015-07-16,22.4632,22.6106,22.4407,22.531
CSCO,2015-07-17,22.4888,22.5232,22.2512,22.421
CSCO,2015-07-20,22.3788,22.4064,22.1795,22.3022
CSCO,2015-07-21,22.2423,22.4722,22.1088,22.1481
CSCO,2015-07-22,22.1412,22.3229,21.8299,21.9016
CSCO,2015-07-23,22.0361,22.4722,21.9409,22.2846
CSCO,2015-07-24,22.6312,22.8885,22.5782,22.5939
CSCO,2015-07-27,22.5232,22.7245,22.427,22.4407
CSCO,2015-07-28,22.5438,22.5536,22.1559,22.4407
CSCO,2015-07-29,22.4338,22.6901,22.2934,22.5939
CSCO,2015-07-30,22.4496,22.64,22.4338,22.5173
CSCO,2015-07-31,22.585,22.7245,22.4064,22.6106
CSCO,2015-08-03,22.6028,22.7451,22.3602,22.5614
CSCO,2015-08-04,22.4496,22.64,22.1873,22.3022
CSCO,2015-08-05,22.3602,22.752,22.3514,22.4888
CSCO,2015-08-06,22.5704,22.8089,22.2748,22.4407
CSCO,2015-08-07,22.4152,22.4564,22.1962,22.3975
CSCO,2015-08-10,22.6567,22.8325,22.4888,22.7451
CSCO,2015-08-11,22.4632,22.585,22.1559,22.2934
CSCO,2015-08-12,22.1167,22.3514,21.8073,22.1962
CSCO,2015-08-13,22.8963,23.2312,22.8247,22.8325
CSCO,2015-08-14,22.8963,23.1133,22.8718,23.0957
CSCO,2015-08-17,22.7913,23.0446,22.6813,22.9337
CSCO,2015-08-18,22.8423,22.8492,22.421,22.4722
CSCO,2015-08-19,22.3514,22.4632,22.0529,22.1167
CSCO,2015-08-20,21.9281,22.0754,21.5118,21.5118
CSCO,2015-08-21,21.3861,21.7494,21.0571,21.0571
CSCO,2015-08-24,19.8022,20.7468,18.3214,20.0369
CSCO,2015-08-25,20.6368,20.6761,19.5694,19.5842
CSCO,2015-08-26,20.1115,20.4768,19.651,20.4326
CSCO,2015-08-27,20.684,20.8362,20.3737,20.8205
CSCO,2015-08-28,20.6123,20.7252,20.5416,20.684
CSCO,2015-08-31,20.6368,20.7724,20.4768,20.5888
CSCO,2015-09-01,20.0653,20.3786,19.8984,19.9829
CSCO,2015-09-02,20.3599,20.414,19.9515,20.4051
CSCO,2015-09-03,20.5888,20.8028,20.469,20.6054
CSCO,2015-09-04,20.2244,20.4051,20.1665,20.302
CSCO,2015-09-08,20.6673,20.9442,20.6123,20.9226
CSCO,2015-09-09,21.0827,21.2682,20.5888,20.6368
CSCO,2015-09-10,20.6054,21.0739,20.5652,20.8931
CSCO,2015-09-11,20.684,20.8273,20.5348,20.6997
CSCO,2015-09-14,20.8028,20.8205,20.414,20.4454
CSCO,2015-09-15,20.3354,20.7468,20.3354,20.6673
CSCO,2015-09-16,20.739,20.7635,20.5652,20.739
CSCO,2015-09-17,20.6516,20.9079,20.5348,20.5888
CSCO,2015-09-18,20.3432,20.4768,20.0879,20.3187
CSCO,2015-09-21,20.247,20.5416,20.1665,20.3187
CSCO,2015-09-22,19.9357,20.0555,19.8621,20.0015
CSCO,2015-09-23,20.0653,20.1361,19.8984,20.1115
CSCO,2015-09-24,19.9603,20.2853,19.8267,20.2146
CSCO,2015-09-25,20.5348,20.9226,20.5258,20.6997
CSCO,2015-09-28,20.5504,20.6997,20.3599,20.414
CSCO,2015-09-29,20.3972,20.63,20.3354,20.3972
CSCO,2015-09-30,20.684,20.9874,20.5888,20.8843
CSCO,2015-10-01,20.8931,20.9815,20.4896,20.6349
CSCO,2015-10-02,20.3717,20.683,20.3216,20.6574
CSCO,2015-10-05,20.8843,21.6355,20.8264,21.5354
CSCO,2015-10-06,21.6777,22.0303,21.6355,21.8378
CSCO,2015-10-07,22.0715,22.4172,21.6512,22.0853
CSCO,2015-10-08,22.0627,22.4682,21.9989,22.3838
CSCO,2015-10-09,22.4614,22.5752,22.3111,22.3838
CSCO,2015-10-12,22.4014,22.535,22.263,22.424
CSCO,2015-10-13,22.4102,22.4172,22.2453,22.3336
CSCO,2015-10-14,22.2541,22.374,22.1265,22.3111
CSCO,2015-10-15,22.535,22.6086,22.3464,22.5752
CSCO,2015-10-16,22.7274,22.7363,22.4524,22.6548
CSCO,2015-10-19,22.5506,22.6891,22.4102,22.6548
CSCO,2015-10-20,22.6155,22.8718,22.5752,22.8581
CSCO,2015-10-21,22.9347,23.1153,22.6292,22.6793
CSCO,2015-10-22,22.9032,23.4226,22.8581,23.2665
CSCO,2015-10-23,23.2734,23.5611,23.1998,23.5376
CSCO,2015-10-26,23.514,23.6466,23.1595,23.2174
CSCO,2015-10-27,23.0309,23.3038,22.9209,23.296
CSCO,2015-10-28,23.4894,23.6181,23.2881,23.5454
CSCO,2015-10-29,23.3804,23.4226,23.1998,23.3706
CSCO,2015-10-30,23.2577,23.456,23.1379,23.1379
CSCO,2015-11-02,23.1507,23.1507,22.8639,23.0731
CSCO,2015-11-03,22.9425,23.0239,22.8492,22.9425
CSCO,2015-11-04,23.0888,23.1153,22.751,22.8325
CSCO,2015-11-05,22.8581,22.9425,22.6891,22.8001
CSCO,2015-11-06,22.7048,22.8963,22.584,22.8158
CSCO,2015-11-09,22.7363,22.8492,22.4524,22.5998
CSCO,2015-11-10,22.5998,22.6292,22.374,22.4388
CSCO,2015-11-11,22.535,22.535,22.2541,22.3111
CSCO,2015-11-12,22.2453,22.5134,22.2296,22.317
CSCO,2015-11-13,21.0847,21.3959,20.7076,21.0199
CSCO,2015-11-16,20.9079,21.6512,20.9,21.4852
CSCO,2015-11-17,21.4932,21.8692,21.3959,21.5
CSCO,2015-11-18,21.6512,21.7799,21.4372,21.7484
CSCO,2015-11-19,21.7327,22.1756,21.6944,21.9487
CSCO,2015-11-20,22.1265,22.2787,22.0243,22.1098
CSCO,2015-11-23,22.1756,22.3268,21.9281,21.9989
CSCO,2015-11-24,21.8525,22.0067,21.6512,21.8692
CSCO,2015-11-25,21.9095,21.9645,21.6512,21.8427
CSCO,2015-11-27,21.8525,22.0371,21.8427,21.9095
CSCO,2015-11-30,21.9281,22.0371,21.8142,21.8525
CSCO,2015-12-01,21.8142,22.1756,21.8142,22.1098
CSCO,2015-12-02,22.0459,22.374,21.9487,22.0067
CSCO,2015-12-03,22.1589,22.206,21.5078,21.6129
CSCO,2015-12-04,21.6129,22.0941,21.6129,22.0371
CSCO,2015-12-07,22.1009,22.1009,21.8603,22.0459
CSCO,2015-12-08,21.7887,21.8859,21.6679,21.772
CSCO,2015-12-09,21.6208,21.934,21.3822,21.4372
CSCO,2015-12-10,21.444,21.6856,21.3822,21.4676
CSCO,2015-12-11,21.2447,21.2447,20.9531,20.9815
CSCO,2015-12-14,21.0925,21.2692,20.8195,21.2447
CSCO,2015-12-15,21.4293,21.7406,21.3409,21.5354
CSCO,2015-12-16,21.6512,21.8859,21.3959,21.8427
CSCO,2015-12-17,21.879,21.9016,21.4126,21.4293
CSCO,2015-12-18,21.334,21.5078,21.0591,21.0669
CSCO,2015-12-21,21.3144,21.3724,21.1799,21.3654
CSCO,2015-12-22,21.5354,21.5726,21.2977,21.5638
CSCO,2015-12-23,21.6856,21.9821,21.6512,21.9743
CSCO,2015-12-24,21.9821,22.0941,21.9487,21.9557
CSCO,2015-12-28,21.8937,21.9487,21.7563,21.9016
CSCO,2015-12-29,22.0067,22.3111,21.9743,22.2708
CSCO,2015-12-30,22.1825,22.2708,22.0715,22.0773
CSCO,2015-12-31,21.9557,22.0145,21.7641,21.7749
CSCO,2016-01-04,21.3301,21.3527,20.9157,21.3438
CSCO,2016-01-05,21.449,21.5472,21.1573,21.2496
CSCO,2016-01-06,21.0787,21.1279,20.8686,21.0227
CSCO,2016-01-07,20.6015,20.8028,20.302,20.5376
CSCO,2016-01-08,20.6496,20.7154,19.9769,20.0271
CSCO,2016-01-11,20.1469,20.4836,20.1469,20.4248
CSCO,2016-01-12,20.6172,20.6653,20.2303,20.4876
CSCO,2016-01-13,20.5465,20.626,19.8562,19.8817
CSCO,2016-01-14,19.9544,20.1243,19.7688,19.9318
CSCO,2016-01-15,19.3407,19.7433,19.0481,19.0913
CSCO,2016-01-19,19.2375,19.4212,19.0637,19.2768
CSCO,2016-01-20,18.9125,19.0019,18.1593,18.509
CSCO,2016-01-21,18.6612,18.9508,18.4824,18.509
CSCO,2016-01-22,19.0735,19.1089,18.5796,18.888
CSCO,2016-01-25,18.8978,19.0068,18.7024,18.7289
CSCO,2016-01-26,18.7829,19.2778,18.7829,19.1688
CSCO,2016-01-27,19.1453,19.3151,18.8291,18.9371
CSCO,2016-01-28,19.1777,19.2287,18.5708,18.673
CSCO,2016-01-29,18.9125,19.2375,18.7486,19.2287
CSCO,2016-02-01,18.9587,19.0481,18.775,18.9773
CSCO,2016-02-02,18.775,18.7917,18.3715,18.451
CSCO,2016-02-03,18.6612,18.7348,18.2507,18.668
CSCO,2016-02-04,18.7289,19.0481,18.5334,19.0255
CSCO,2016-02-05,19.0019,19.1247,18.4353,18.501
CSCO,2016-02-08,18.289,18.6062,18.1673,18.5334
CSCO,2016-02-09,18.2683,18.4736,18.2095,18.3047
CSCO,2016-02-10,18.6936,18.6936,18.1535,18.1927
CSCO,2016-02-11,19.4683,20.1812,19.4683,19.9445
CSCO,2016-02-12,20.1155,20.4964,19.8189,20.2922
CSCO,2016-02-16,20.4248,21.0001,20.3599,20.8853
CSCO,2016-02-17,21.1504,21.4902,21.0787,21.3861
CSCO,2016-02-18,21.3704,21.4804,21.2407,21.3616
CSCO,2016-02-19,21.2329,21.4656,21.2152,21.4568
CSCO,2016-02-22,21.719,21.7514,21.3527,21.5246
CSCO,2016-02-23,21.449,21.449,21.0649,21.1111
CSCO,2016-02-24,20.9235,21.2781,20.7331,21.2732
CSCO,2016-02-25,21.4106,21.497,21.174,21.497
CSCO,2016-02-26,21.66,21.7023,21.2732,21.3438
CSCO,2016-02-29,21.3527,21.5382,21.1367,21.1573
CSCO,2016-03-01,21.3782,21.7641,21.2034,21.6846
CSCO,2016-03-02,21.66,21.7484,21.497,21.7406
CSCO,2016-03-03,21.7799,21.7985,21.4902,21.719
CSCO,2016-03-04,21.7533,21.7887,21.554,21.66
CSCO,2016-03-07,21.4824,21.9665,21.2781,21.9359
CSCO,2016-03-08,21.7985,22.0646,21.5716,21.8613
CSCO,2016-03-09,22.0165,22.4652,21.9193,22.314
CSCO,2016-03-10,22.4348,22.6135,21.8437,22.1285
CSCO,2016-03-11,22.483,22.5566,22.3612,22.5182
CSCO,2016-03-14,22.483,22.5182,22.3072,22.3896
CSCO,2016-03-15,22.209,22.3798,22.1854,22.3523
CSCO,2016-03-16,22.2404,22.585,22.2325,22.533
CSCO,2016-03-17,22.5664,22.9877,22.5262,22.7824
CSCO,2016-03-18,22.8158,22.9357,22.6066,22.8973
CSCO,2016-03-21,22.7127,22.9121,22.6616,22.7824
CSCO,2016-03-22,22.7903,22.9357,22.5478,22.8581
CSCO,2016-03-23,22.8423,22.8541,22.4162,22.4918
CSCO,2016-03-24,22.4426,22.6322,22.3013,22.5978
CSCO,2016-03-28,22.6224,22.6489,22.4544,22.5478
CSCO,2016-03-29,22.5262,22.7824,22.3798,22.7127
CSCO,2016-03-30,22.9032,23.1781,22.8423,23.0033
CSCO,2016-03-31,23.0554,23.1703,22.9121,23.0113
CSCO,2016-04-01,22.8727,23.1949,22.7294,23.187
CSCO,2016-04-04,23.1389,23.1703,22.8463,22.9503
CSCO,2016-04-05,22.5418,22.6999,22.3994,22.4938
CSCO,2016-04-06,22.592,22.8698,22.529,22.8384
CSCO,2016-04-07,22.7549,22.7549,22.4515,22.5134
CSCO,2016-04-08,22.6008,22.7913,22.4938,22.584
CSCO,2016-04-11,22.7402,22.9867,22.5202,22.529
CSCO,2016-04-12,22.1353,22.5596,21.9801,22.5418
CSCO,2016-04-13,22.806,23.0643,22.6096,23.0239
CSCO,2016-04-14,23.1457,23.1615,22.9189,23.0397
CSCO,2016-04-15,22.9189,22.9415,22.6174,22.7549
CSCO,2016-04-18,22.7549,23.0397,22.6724,22.9945
CSCO,2016-04-19,23.1085,23.1949,23.0014,23.1085
CSCO,2016-04-20,23.1615,23.3942,23.0437,23.1949
CSCO,2016-04-21,23.1781,23.2538,22.9681,23.0309
CSCO,2016-04-22,23.0819,23.2842,22.8943,22.9591
CSCO,2016-04-25,22.9257,23.0643,22.8217,23.0239
CSCO,2016-04-26,23.0545,23.238,23.0131,23.2037
CSCO,2016-04-27,23.1949,23.3676,23.0898,23.3588
CSCO,2016-04-28,23.2037,23.3176,22.6636,22.806
CSCO,2016-04-29,22.6096,22.6999,22.1353,22.422
CSCO,2016-05-02,22.4162,22.4446,22.1844,22.3219
CSCO,2016-05-03,22.152,22.1775,21.7032,21.9075
CSCO,2016-05-04,21.8574,21.8751,21.4352,21.5638
CSCO,2016-05-05,21.5776,21.6698,21.3782,21.3782
CSCO,2016-05-06,21.3616,21.6404,21.0453,21.6365
CSCO,2016-05-09,21.6306,21.7592,21.5256,21.6208
CSCO,2016-05-10,21.7523,22.1019,21.6208,22.0459
CSCO,2016-05-11,22.0951,22.1107,21.7592,21.7739
CSCO,2016-05-12,21.8663,21.8663,21.5402,21.7523
CSCO,2016-05-13,21.6532,21.9321,21.5815,21.6365
CSCO,2016-05-16,21.6708,22.1186,21.662,21.9979
CSCO,2016-05-17,21.9409,22.0715,21.6532,21.7357
CSCO,2016-05-18,21.7032,21.9881,21.6012,21.7926
CSCO,2016-05-19,22.8286,23.0741,22.3444,22.484
CSCO,2016-05-20,22.535,22.9591,22.529,22.8119
CSCO,2016-05-23,22.6567,23.0397,22.6567,22.7863
CSCO,2016-05-24,22.8463,23.3078,22.8463,23.2214
CSCO,2016-05-25,23.3078,23.6495,23.2626,23.5876
CSCO,2016-05-26,23.5386,23.6858,23.4864,23.5719
CSCO,2016-05-27,23.6132,23.6819,23.4816,23.5876
CSCO,2016-05-31,23.4894,23.7192,23.456,23.6937
CSCO,2016-06-01,23.5218,23.6858,23.4894,23.5719
CSCO,2016-06-02,23.6367,23.7732,23.5876,23.7192
CSCO,2016-06-03,23.7575,23.8253,23.5719,23.7575
CSCO,2016-06-06,23.7104,23.9863,23.7025,23.7359
CSCO,2016-06-07,23.5719,23.9391,23.5071,23.7104
CSCO,2016-06-08,23.7271,23.8733,23.7025,23.7644
CSCO,2016-06-09,23.6269,23.8076,23.514,23.7644
CSCO,2016-06-10,23.4816,23.678,23.4648,23.678
CSCO,2016-06-13,23.6269,23.8076,23.5071,23.5218
CSCO,2016-06-14,23.3775,23.6495,23.35,23.621
CSCO,2016-06-15,23.238,23.5386,23.1654,23.3676
CSCO,2016-06-16,23.1457,23.5876,23.1389,23.5464
CSCO,2016-06-17,23.5532,23.6495,23.4,23.6132
CSCO,2016-06-20,23.6858,23.8331,23.4738,23.4894
CSCO,2016-06-21,23.6269,23.6495,23.4315,23.4648
CSCO,2016-06-22,23.5464,23.7192,23.3942,23.4216
CSCO,2016-06-23,23.678,23.8361,23.621,23.8331
CSCO,2016-06-24,22.9681,23.3009,22.592,22.6214
CSCO,2016-06-27,22.4162,22.4672,22.1265,22.2748
CSCO,2016-06-28,22.4672,22.7176,22.428,22.6567
CSCO,2016-06-29,22.9415,23.1085,22.7549,23.0465
CSCO,2016-06-30,23.1457,23.4,22.8943,23.4
CSCO,2016-07-01,23.4738,23.5955,23.3176,23.4894
CSCO,2016-07-05,23.2351,23.5503,23.2272,23.3156
CSCO,2016-07-06,23.4148,23.6799,23.1841,23.6367
CSCO,2016-07-07,23.6367,23.784,23.5464,23.6514
CSCO,2016-07-08,23.7929,24.0983,23.7673,24.0815
CSCO,2016-07-11,24.1483,24.4448,24.0815,24.222
CSCO,2016-07-12,24.4616,24.4754,24.2966,24.3702
CSCO,2016-07-13,24.4616,24.5529,24.3457,24.4832
CSCO,2016-07-14,24.5608,24.6825,24.3958,24.488
CSCO,2016-07-15,24.6334,24.6511,24.4124,24.545
CSCO,2016-07-18,24.4832,24.6874,24.4754,24.6148
CSCO,2016-07-19,24.6148,24.7012,24.5008,24.6236
CSCO,2016-07-20,24.7247,25.258,24.6727,25.2098
CSCO,2016-07-21,25.2177,25.2835,24.9977,25.1686
CSCO,2016-07-22,25.2678,25.4082,25.1362,25.2756
CSCO,2016-07-25,25.2432,25.3738,25.2098,25.3424
CSCO,2016-07-26,25.3482,25.638,25.2756,25.415
CSCO,2016-07-27,25.473,25.4878,25.2344,25.3158
CSCO,2016-07-28,25.2255,25.3012,24.9977,25.1195
CSCO,2016-07-29,25.1853,25.258,25.0753,25.1195
CSCO,2016-08-01,25.2678,25.309,24.9889,25.2835
CSCO,2016-08-02,25.365,25.365,25.0173,25.201
CSCO,2016-08-03,25.1126,25.3012,25.1126,25.2835
CSCO,2016-08-04,25.3336,25.4406,25.2756,25.3482
CSCO,2016-08-05,25.4318,25.5712,25.258,25.5476
CSCO,2016-08-08,25.5142,25.6713,25.4004,25.523
CSCO,2016-08-09,25.6046,25.7155,25.3826,25.4642
CSCO,2016-08-10,25.523,25.6203,25.3012,25.3924
CSCO,2016-08-11,25.473,25.5329,25.4004,25.473
CSCO,2016-08-12,25.4494,25.5054,25.3482,25.4082
CSCO,2016-08-15,25.4956,25.7126,25.423,25.6713
CSCO,2016-08-16,25.6949,25.7037,25.4956,25.6114
CSCO,2016-08-17,25.4878,25.4878,24.9605,25.2835
CSCO,2016-08-18,25.0281,25.2432,24.7424,25.0841
CSCO,2016-08-19,24.9977,25.2255,24.8887,25.1195
CSCO,2016-08-22,25.0527,25.3336,24.9977,25.2098
CSCO,2016-08-23,25.3738,25.5643,25.3424,25.4956
CSCO,2016-08-24,25.4956,25.6792,25.473,25.5643
CSCO,2016-08-25,25.5643,25.8343,25.5329,25.7539
CSCO,2016-08-26,25.7911,26.0553,25.6713,25.8009
CSCO,2016-08-29,25.8707,26.0907,25.853,25.9944
CSCO,2016-08-30,26.017,26.0553,25.8569,25.9571
CSCO,2016-08-31,25.8863,25.9944,25.7205,25.8707
CSCO,2016-09-01,25.8609,26.0386,25.7303,25.9944
CSCO,2016-09-02,26.0484,26.2968,26.0484,26.1967
CSCO,2016-09-06,26.2802,26.288,26.0907,26.2291
CSCO,2016-09-07,26.1653,26.2831,26.1309,26.1653
CSCO,2016-09-08,26.1083,26.1309,25.8579,25.8933
CSCO,2016-09-09,25.6291,25.7911,25.3924,25.3924
CSCO,2016-09-12,25.1922,25.9197,25.1853,25.8863
CSCO,2016-09-13,25.7303,25.8009,25.4318,25.5643
CSCO,2016-09-14,25.523,25.6998,25.3512,25.5142
CSCO,2016-09-15,25.2098,25.8343,25.1922,25.7676
CSCO,2016-09-16,25.6114,25.6291,25.2678,25.3826
CSCO,2016-09-19,25.3924,25.7205,25.365,25.5329
CSCO,2016-09-20,25.581,25.6949,25.5476,25.5957
CSCO,2016-09-21,25.6046,25.8275,25.4878,25.8108
CSCO,2016-09-22,25.9237,26.1712,25.9149,26.0553
CSCO,2016-09-23,26.0995,26.1712,25.7676,25.7911
CSCO,2016-09-26,25.5957,25.6458,25.3424,25.581
CSCO,2016-09-27,25.5869,26.017,25.4798,25.9149
CSCO,2016-09-28,25.8795,26.0023,25.8117,25.9237
CSCO,2016-09-29,25.9325,25.9855,25.7205,25.8343
CSCO,2016-09-30,26.017,26.1712,25.9767,26.1083
CSCO,2016-10-03,25.9846,26.2075,25.8913,26.1388
CSCO,2016-10-04,26.1083,26.2468,25.8511,26.017
CSCO,2016-10-05,26.0641,26.29,26.0641,26.2154
CSCO,2016-10-06,26.1977,26.2468,25.8991,26.125
CSCO,2016-10-07,26.125,26.2232,25.9129,26.1162
CSCO,2016-10-10,26.1722,26.29,26.0907,26.1162
CSCO,2016-10-11,26.1564,26.1663,25.5997,25.7597
CSCO,2016-10-12,25.3356,25.417,24.8465,25.1774
CSCO,2016-10-13,24.9693,25.1028,24.7768,25.037
CSCO,2016-10-14,25.1853,25.3492,25.0281,25.0449
CSCO,2016-10-17,25.0036,25.2442,24.9781,25.0753
CSCO,2016-10-18,25.4671,25.4671,25.2501,25.2599
CSCO,2016-10-19,25.2599,25.2697,25.0527,25.1853
CSCO,2016-10-20,25.1293,25.2059,24.9281,25.0281
CSCO,2016-10-21,24.9025,25.0605,24.8279,25.0203
CSCO,2016-10-24,25.1774,25.31,25.145,25.2776
CSCO,2016-10-25,25.31,25.3178,25.0841,25.1774
CSCO,2016-10-26,25.3856,25.6085,25.1607,25.3492
CSCO,2016-10-27,25.3906,25.4514,25.1882,25.2108
CSCO,2016-10-28,25.1931,25.5604,25.1853,25.3856
CSCO,2016-10-31,25.1774,25.5348,25.1607,25.4602
CSCO,2016-11-01,25.5997,25.6085,25.0841,25.2952
CSCO,2016-11-02,25.2501,25.4602,25.0841,25.2187
CSCO,2016-11-03,25.31,25.3581,25.0939,25.1607
CSCO,2016-11-04,24.8799,25.307,24.5872,25.0527
CSCO,2016-11-07,25.4828,25.7735,25.4032,25.6763
CSCO,2016-11-08,25.6763,25.8893,25.4946,25.7263
CSCO,2016-11-09,25.7597,26.1309,25.476,26.0239
CSCO,2016-11-10,26.0641,26.3548,25.5682,25.7263
CSCO,2016-11-11,25.6684,26.1162,25.6586,26.0239
CSCO,2016-11-14,26.0808,26.2812,26.017,26.0297
CSCO,2016-11-15,25.9463,26.4294,25.9463,26.3076
CSCO,2016-11-16,26.2389,26.4638,26.1476,26.1977
CSCO,2016-11-17,24.8209,24.9369,24.5716,24.9369
CSCO,2016-11-18,24.9879,25.1931,24.8995,25.0449
CSCO,2016-11-21,25.145,25.1696,24.9025,24.9369
CSCO,2016-11-22,24.9595,25.0527,24.7679,24.8043
CSCO,2016-11-23,24.7552,24.8553,24.5303,24.656
CSCO,2016-11-25,24.5637,25.0173,24.5205,24.9693
CSCO,2016-11-28,24.9595,24.9693,24.7463,24.8279
CSCO,2016-11-29,24.8465,24.9781,24.7208,24.7552
CSCO,2016-11-30,24.6972,24.8553,24.6285,24.7463
CSCO,2016-12-01,24.7621,24.7679,24.3978,24.438
CSCO,2016-12-02,24.3222,24.5303,24.165,24.272
CSCO,2016-12-05,24.3388,24.5637,24.3064,24.5048
CSCO,2016-12-06,24.4144,24.5568,24.2652,24.3388
CSCO,2016-12-07,24.4655,24.9281,24.329,24.8553
CSCO,2016-12-08,24.9879,25.1696,24.8279,24.8553
CSCO,2016-12-09,24.8799,24.9535,24.6698,24.9457
CSCO,2016-12-12,24.9595,25.0605,24.9153,25.037
CSCO,2016-12-13,25.145,25.4258,25.0605,25.3856
CSCO,2016-12-14,25.3944,25.7784,25.2354,25.2776
CSCO,2016-12-15,25.3856,25.5604,25.3139,25.417
CSCO,2016-12-16,25.476,25.4906,25.1205,25.3856
CSCO,2016-12-19,25.4346,25.6164,25.3394,25.5182
CSCO,2016-12-20,25.584,25.6164,25.2736,25.3581
CSCO,2016-12-21,25.4671,25.4671,25.2354,25.2442
CSCO,2016-12-22,25.2265,25.2952,25.1028,25.2776
CSCO,2016-12-23,25.3434,25.3944,25.2265,25.3356
CSCO,2016-12-27,25.4258,25.5761,25.3944,25.4602
CSCO,2016-12-28,25.476,25.5348,25.1853,25.2442
CSCO,2016-12-29,25.202,25.3492,25.1696,25.2776
CSCO,2016-12-30,25.3581,25.3944,25.0036,25.0753
CSCO,2017-01-03,25.202,25.3581,25.0694,25.3434
CSCO,2017-01-04,25.307,25.4612,25.1273,25.1912
CSCO,2017-01-05,25.1912,25.4072,25.1676,25.2491
CSCO,2017-01-06,25.2491,25.4032,25.1352,25.3022
CSCO,2017-01-09,25.2942,25.3856,25.1764,25.2589
CSCO,2017-01-10,25.2688,25.5702,25.1912,25.4268
CSCO,2017-01-11,25.3856,25.4524,25.1352,25.2344
CSCO,2017-01-12,25.2344,25.2393,24.9417,25.1431
CSCO,2017-01-13,25.1912,25.2942,25.1175,25.1676
CSCO,2017-01-17,25.1107,25.3178,24.9741,25.1008
CSCO,2017-01-18,25.2098,25.2589,25.0675,25.1352
CSCO,2017-01-19,25.1175,25.2688,25.038,25.091
CSCO,2017-01-20,25.2098,25.3178,25.1107,25.1912
CSCO,2017-01-23,25.2255,25.3581,25.1794,25.3356
CSCO,2017-01-24,25.3944,25.7371,25.3492,25.6105
CSCO,2017-01-25,25.9817,25.9905,25.6517,25.6949
CSCO,2017-01-26,25.745,25.8117,25.578,25.7303
CSCO,2017-01-27,25.745,25.9277,25.636,25.9188
CSCO,2017-01-30,25.8963,25.9404,25.636,25.8029
CSCO,2017-01-31,25.6782,25.8549,25.5948,25.7126
CSCO,2017-02-01,25.8177,25.8177,25.4612,25.529
CSCO,2017-02-02,25.6851,26.1643,25.5486,26.0975
CSCO,2017-02-03,26.1712,26.238,26.0445,26.2144
CSCO,2017-02-06,26.1888,26.2016,26.0445,26.1967
CSCO,2017-02-07,26.2654,26.4804,26.2232,26.3214
CSCO,2017-02-08,26.3302,26.4058,26.1545,26.1712
CSCO,2017-02-09,26.238,26.5217,26.1967,26.3636
CSCO,2017-02-10,26.347,26.4736,26.1456,26.3734
CSCO,2017-02-13,26.507,26.7771,26.4058,26.7574
CSCO,2017-02-14,26.7014,27.0412,26.5914,27.0412
CSCO,2017-02-15,27.0755,27.485,27.0245,27.4693
CSCO,2017-02-16,27.8355,28.4316,27.8297,28.1233
CSCO,2017-02-17,28.0546,28.2647,27.9789,28.2392
CSCO,2017-02-21,28.197,28.6319,28.1724,28.5662
CSCO,2017-02-22,28.4916,28.5829,28.1724,28.5308
CSCO,2017-02-23,28.6919,28.6919,28.413,28.4916
CSCO,2017-02-24,28.4404,28.7262,28.2882,28.7262
CSCO,2017-02-27,28.6319,28.7262,28.5563,28.6742
CSCO,2017-02-28,28.5927,28.6977,28.4916,28.6094
CSCO,2017-03-01,28.6919,28.8823,28.6094,28.8273
CSCO,2017-03-02,28.7989,28.8981,28.6319,28.7812
CSCO,2017-03-03,28.8077,28.8273,28.6467,28.7007
CSCO,2017-03-06,28.4916,28.6919,28.4228,28.6153
CSCO,2017-03-07,28.4572,28.6653,28.4474,28.6231
CSCO,2017-03-08,28.6094,28.6467,28.3953,28.4748
CSCO,2017-03-09,28.4916,28.5485,28.3482,28.5132
CSCO,2017-03-10,28.6565,28.7056,28.523,28.6742
CSCO,2017-03-13,28.7154,28.7331,28.4572,28.5406
CSCO,2017-03-14,28.4052,28.574,28.3216,28.5563
CSCO,2017-03-15,28.5132,28.7488,28.4984,28.6565
CSCO,2017-03-16,28.6653,28.8597,28.5406,28.6467
CSCO,2017-03-17,28.7488,28.7733,28.6153,28.6467
CSCO,2017-03-20,28.6231,28.7763,28.6231,28.6919
CSCO,2017-03-21,28.8353,28.8509,28.2736,28.357
CSCO,2017-03-22,28.2736,28.6231,28.2736,28.5406
CSCO,2017-03-23,28.523,28.6742,28.3836,28.4228
CSCO,2017-03-24,28.5132,28.7105,28.413,28.523
CSCO,2017-03-27,28.305,28.4837,28.248,28.4474
CSCO,2017-03-28,28.3746,28.6319,28.305,28.4748
CSCO,2017-03-29,28.4572,28.4984,28.1626,28.2392
CSCO,2017-03-30,28.2882,28.3934,28.2225,28.2392
CSCO,2017-03-31,28.2225,28.357,28.1724,28.2882
CSCO,2017-04-03,28.2048,28.4052,28.0055,28.1046
CSCO,2017-04-04,28.0703,28.2146,27.8022,28.2058
CSCO,2017-04-05,28.2746,28.307,27.8346,27.8601
CSCO,2017-04-06,27.8601,28.0968,27.7679,27.9279
CSCO,2017-04-07,27.9455,27.9868,27.7933,27.8277
CSCO,2017-04-10,27.8277,28.0467,27.7491,27.8689
CSCO,2017-04-11,27.8935,27.9279,27.5538,27.7933
CSCO,2017-04-12,27.7413,27.8277,27.4379,27.541
CSCO,2017-04-13,27.6137,27.7315,27.3712,27.3712
CSCO,2017-04-17,27.4202,27.5822,27.3976,27.5312
CSCO,2017-04-18,27.489,27.6313,27.3976,27.5822
CSCO,2017-04-19,27.6922,27.7679,27.5312,27.5665
CSCO,2017-04-20,27.6853,27.8189,27.6235,27.7158
CSCO,2017-04-21,27.8101,27.8101,27.5822,27.7089
CSCO,2017-04-24,28.0624,28.1636,27.9691,28.0968
CSCO,2017-04-25,28.1891,28.298,28.1567,28.2146
CSCO,2017-04-26,28.3502,28.3914,28.1734,28.1979
CSCO,2017-04-27,28.7154,28.7959,28.3854,28.4945
CSCO,2017-04-28,28.6054,28.7655,28.4258,28.7625
CSCO,2017-05-01,28.7959,28.8245,28.5436,28.6791
CSCO,2017-05-02,28.7537,28.9059,28.6437,28.9059
CSCO,2017-05-03,28.8421,28.9884,28.8047,28.9157
CSCO,2017-05-04,28.9835,29.119,28.7625,28.8587
CSCO,2017-05-05,28.9157,29.0434,28.7625,29.0355
CSCO,2017-05-08,29.0925,29.2113,28.8333,28.9511
CSCO,2017-05-09,28.8245,28.9187,28.5701,28.6192
CSCO,2017-05-10,28.6192,28.6192,28.3502,28.4876
CSCO,2017-05-11,28.47,28.5524,28.2666,28.3914
CSCO,2017-05-12,28.3688,28.3854,27.9779,28.2402
CSCO,2017-05-15,28.7066,29.0925,28.6811,28.8961
CSCO,2017-05-16,28.9059,28.9835,28.7341,28.9589
CSCO,2017-05-17,28.8735,28.9658,28.5347,28.5524
CSCO,2017-05-18,26.2566,26.6022,25.6399,26.4932
CSCO,2017-05-19,26.7967,26.8311,26.1839,26.348
CSCO,2017-05-22,26.2988,27.0009,26.2988,26.67
CSCO,2017-05-23,26.8743,26.9057,26.6101,26.8114
CSCO,2017-05-24,26.9567,26.9665,26.3568,26.5875
CSCO,2017-05-25,26.6356,26.7535,26.4834,26.5433
CSCO,2017-05-26,26.6022,26.67,26.4766,26.5954
CSCO,2017-05-30,26.51,26.8585,26.5011,26.7466
CSCO,2017-05-31,26.8311,26.9195,26.5659,26.618
CSCO,2017-06-01,26.6101,26.8673,26.5688,26.8673
CSCO,2017-06-02,26.9567,27.0657,26.7466,27.0009
CSCO,2017-06-05,27.0569,27.0569,26.6523,26.8114
CSCO,2017-06-06,26.8055,26.8114,26.5954,26.6425
CSCO,2017-06-07,26.6877,26.778,26.5433,26.6877
CSCO,2017-06-08,26.618,26.8585,26.6101,26.6877
CSCO,2017-06-09,26.7132,26.8743,26.2428,26.4834
CSCO,2017-06-12,26.4579,26.7132,26.2988,26.3852
CSCO,2017-06-13,26.4236,26.8497,26.4078,26.7623
CSCO,2017-06-14,26.9057,26.9931,26.452,26.6798
CSCO,2017-06-15,26.3852,26.7132,26.3568,26.6602
CSCO,2017-06-16,26.6877,26.7132,26.339,26.7063
CSCO,2017-06-19,26.8213,27.0304,26.6612,27.0078
CSCO,2017-06-20,26.9665,27.1492,26.8821,26.8889
CSCO,2017-06-21,26.7869,26.9057,26.6022,26.8821
CSCO,2017-06-22,26.9391,27.0147,26.7623,26.8889
CSCO,2017-06-23,26.8889,27.27,26.8055,27.0932
CSCO,2017-06-26,27.2012,27.4379,27.1678,27.2189
CSCO,2017-06-27,27.0932,27.2336,26.8114,26.8114
CSCO,2017-06-28,26.8311,27.2484,26.8114,27.0844
CSCO,2017-06-29,26.8399,27.0353,26.3852,26.5178
CSCO,2017-06-30,26.8399,26.8399,26.4236,26.4236
CSCO,2017-07-03,26.2468,26.7132,26.1967,26.452
CSCO,2017-07-05,26.289,26.6445,26.1859,26.5109
CSCO,2017-07-06,26.4078,26.4334,26.1348,26.177
CSCO,2017-07-07,26.2124,26.4766,26.2036,26.3312
CSCO,2017-07-10,26.3136,26.4932,26.2644,26.399
CSCO,2017-07-11,26.4579,26.5178,26.2968,26.4932
CSCO,2017-07-12,26.6288,26.7907,26.5394,26.5532
CSCO,2017-07-13,26.6366,26.6543,26.4834,26.6445
CSCO,2017-07-14,26.7319,26.7997,26.6445,26.7721
CSCO,2017-07-17,26.8438,26.9577,26.7997,26.8438
CSCO,2017-07-18,26.7643,26.8537,26.563,26.8438
CSCO,2017-07-19,26.8537,27.3112,26.8065,27.1836
CSCO,2017-07-20,27.1924,27.3112,27.0628,27.1472
CSCO,2017-07-21,27.1472,27.2955,27.0157,27.1335
CSCO,2017-07-24,27.1472,27.2032,26.9823,27.1472
CSCO,2017-07-25,27.1836,27.4821,27.1659,27.3712
CSCO,2017-07-26,27.3712,27.4595,26.8537,26.9823
CSCO,2017-07-27,27.0363,27.0539,26.5973,26.9017
CSCO,2017-07-28,26.7997,26.9243,26.6366,26.8625
CSCO,2017-07-31,26.8771,26.9155,26.7319,26.7997
CSCO,2017-08-01,26.9155,26.9823,26.7819,26.9725
CSCO,2017-08-02,26.9017,26.9017,26.6288,26.8625
CSCO,2017-08-03,26.9155,27.0284,26.7819,26.8929
CSCO,2017-08-04,26.9901,27.1924,26.9087,27.1001
CSCO,2017-08-07,27.0913,27.1659,27.0059,27.1335
CSCO,2017-08-08,27.0539,27.269,26.9243,26.9901
CSCO,2017-08-09,26.8851,26.9931,26.724,26.9439
CSCO,2017-08-10,26.8929,26.8929,26.4156,26.4156
CSCO,2017-08-11,26.6121,26.8821,26.452,26.8153
CSCO,2017-08-14,27.0059,27.1747,26.8929,27.1335
CSCO,2017-08-15,27.1413,27.4477,27.1335,27.3436
CSCO,2017-08-16,27.3524,27.6667,27.3171,27.5587
CSCO,2017-08-17,26.8349,27.0726,26.289,26.452
CSCO,2017-08-18,26.4156,26.4668,25.8737,25.8825
CSCO,2017-08-21,25.8825,26.2409,25.8737,26.1427
CSCO,2017-08-22,26.289,26.6995,26.2036,26.6445
CSCO,2017-08-23,26.5973,26.7564,26.3381,26.347
CSCO,2017-08-24,26.3744,26.7564,26.3312,26.6199
CSCO,2017-08-25,26.7485,27.1001,26.724,26.7907
CSCO,2017-08-28,26.9243,26.9823,26.7643,26.8771
CSCO,2017-08-29,26.6366,26.9537,26.5796,26.8251
CSCO,2017-08-30,26.8153,27.4388,26.7721,27.2612
CSCO,2017-08-31,27.3524,27.5587,27.2612,27.4477
CSCO,2017-09-01,27.4556,27.5636,27.2955,27.5243
CSCO,2017-09-05,27.3976,27.4772,26.8045,26.9439
CSCO,2017-09-06,27.0539,27.1924,26.9537,27.157
CSCO,2017-09-07,27.2326,27.2425,27.0461,27.0628
CSCO,2017-09-08,26.997,27.0814,26.8065,26.8251
CSCO,2017-09-11,27.0205,27.5243,26.9901,27.429
CSCO,2017-09-12,27.5243,27.6706,27.429,27.6166
CSCO,2017-09-13,27.5587,27.5999,27.2326,27.4212
CSCO,2017-09-14,27.1924,27.4556,27.1924,27.429
CSCO,2017-09-15,27.4388,27.6961,27.3712,27.6421
CSCO,2017-09-18,27.6333,27.8317,27.49,27.7119
CSCO,2017-09-19,27.6618,27.8229,27.6029,27.6893
CSCO,2017-09-20,27.7354,27.9073,27.5999,27.7806
CSCO,2017-09-21,27.8837,28.0359,27.6961,27.8651
CSCO,2017-09-22,27.8317,28.572,27.8149,28.4356
CSCO,2017-09-25,28.3854,28.8391,28.2902,28.7341
CSCO,2017-09-26,28.7655,29.0571,28.6929,28.7655
CSCO,2017-09-27,28.7841,28.9029,28.3806,28.5279
CSCO,2017-09-28,28.307,28.5112,28.307,28.4178
CSCO,2017-09-29,28.3854,28.6929,28.3246,28.6565
CSCO,2017-10-02,28.6388,28.7753,28.5642,28.7577
CSCO,2017-10-03,28.7341,28.8863,28.6388,28.8479
CSCO,2017-10-04,28.8205,28.8479,28.6143,28.7429
CSCO,2017-10-05,28.8627,28.9393,28.7183,28.8794
CSCO,2017-10-06,28.9217,29.0355,28.8146,29.0012
CSCO,2017-10-09,29.0257,29.1308,28.8863,29.0159
CSCO,2017-10-10,29.121,29.1475,28.7645,28.8391
CSCO,2017-10-11,28.6909,28.9039,28.5789,28.8705
CSCO,2017-10-12,28.5878,28.7577,28.5092,28.5878
CSCO,2017-10-13,28.7331,28.8549,28.6398,28.7645
CSCO,2017-10-16,28.8794,28.9137,28.7645,28.8303
CSCO,2017-10-17,28.8705,28.9393,28.7577,28.8794
CSCO,2017-10-18,28.9825,29.01,28.7429,28.8391
CSCO,2017-10-19,28.8009,29.1308,28.7498,29.01
CSCO,2017-10-20,29.2408,29.5589,29.231,29.4382
CSCO,2017-10-23,29.61,29.8053,29.4538,29.5246
CSCO,2017-10-24,29.5648,29.8015,29.4382,29.7209
CSCO,2017-10-25,29.8525,29.8525,29.3626,29.4804
CSCO,2017-10-26,29.5737,29.663,29.283,29.4538
CSCO,2017-10-27,29.3596,29.7573,29.2996,29.5913
CSCO,2017-10-30,29.498,29.5491,29.0709,29.2584
CSCO,2017-10-31,29.2064,29.4303,29.1887,29.3518
CSCO,2017-11-01,29.4715,29.8693,29.4627,29.7573
CSCO,2017-11-02,29.6954,29.7729,29.3596,29.4038
CSCO,2017-11-03,29.4627,29.6434,29.2476,29.6296
CSCO,2017-11-06,29.5432,29.7043,29.447,29.5737
CSCO,2017-11-07,29.498,29.6375,29.4077,29.554
CSCO,2017-11-08,29.4902,29.6532,29.3262,29.6532
CSCO,2017-11-09,29.4715,29.498,29.1121,29.2663
CSCO,2017-11-10,29.2762,29.2996,28.9393,29.2132
CSCO,2017-11-13,29.1023,29.4038,29.0768,29.1799
CSCO,2017-11-14,29.1023,29.3596,29.0513,29.2584
CSCO,2017-11-15,29.1976,29.4902,29.01,29.3184
CSCO,2017-11-16,30.9788,31.5189,30.7953,30.8403
CSCO,2017-11-17,30.8571,31.2154,30.2453,30.8571
CSCO,2017-11-20,30.8817,31.407,30.8817,31.3726
CSCO,2017-11-21,31.5857,31.7752,31.4384,31.5032
CSCO,2017-11-22,31.5444,31.5562,31.2518,31.3274
CSCO,2017-11-24,31.295,31.4325,31.2154,31.3638
CSCO,2017-11-27,31.3814,31.8793,31.3726,31.6907
CSCO,2017-11-28,31.8017,32.4901,31.7851,32.4537
CSCO,2017-11-29,32.4469,32.6815,31.9991,32.2161
CSCO,2017-11-30,32.335,32.4901,32.059,32.059
CSCO,2017-12-01,31.8793,32.3693,31.568,32.3182
CSCO,2017-12-04,32.4989,32.6521,32.2662,32.4204
CSCO,2017-12-05,32.438,32.5077,31.948,32.0688
CSCO,2017-12-06,32.1189,32.4204,32.0168,32.1542
CSCO,2017-12-07,32.0246,32.4734,32.0246,32.1454
CSCO,2017-12-08,32.3084,32.3948,32.163,32.327
CSCO,2017-12-11,32.3084,32.6943,32.2908,32.6275
CSCO,2017-12-12,32.4812,32.7483,32.2828,32.5824
CSCO,2017-12-13,32.7385,32.9801,32.6619,32.7905
CSCO,2017-12-14,32.8337,32.8927,32.5352,32.5824
CSCO,2017-12-15,32.6697,32.9015,32.4036,32.8249
CSCO,2017-12-18,33.0744,33.4268,32.9182,33.0744
CSCO,2017-12-19,33.2294,33.3994,32.9015,32.9182
CSCO,2017-12-20,33.0812,33.3502,32.8426,33.2972
CSCO,2017-12-21,33.417,33.5152,33.0812,33.1185
CSCO,2017-12-22,33.1097,33.2972,33.0645,33.1342
CSCO,2017-12-26,33.1342,33.2452,32.9702,33.0744
CSCO,2017-12-27,33.1264,33.2206,33.0478,33.1421
CSCO,2017-12-28,33.2874,33.2874,33.0478,33.1676
CSCO,2017-12-29,33.0134,33.1952,32.9182,32.9182
CSCO,2018-01-02,33.2384,33.4789,33.0292,33.3994
CSCO,2018-01-03,33.2796,33.7657,33.1185,33.6665
CSCO,2018-01-04,33.8157,34.239,33.7107,33.7617
CSCO,2018-01-05,34.2478,34.5315,34.0858,34.2301
CSCO,2018-01-08,34.2212,34.6023,34.0828,34.5855
CSCO,2018-01-09,34.4559,34.6023,34.239,34.3666
CSCO,2018-01-10,34.3342,34.8438,34.3175,34.5591
CSCO,2018-01-11,34.7574,34.8193,34.4196,34.7231
CSCO,2018-01-12,34.8261,35.4418,34.6799,35.3898
CSCO,2018-01-16,35.4163,35.6421,34.9135,35.105
CSCO,2018-01-17,35.3652,35.7797,35.2484,35.6755
CSCO,2018-01-18,35.7089,35.9181,35.5283,35.7639
CSCO,2018-01-19,35.7453,35.9534,35.5891,35.7541
CSCO,2018-01-22,35.6755,36.0762,35.5204,36.0762
CSCO,2018-01-23,35.9701,36.4827,35.9701,36.4562
CSCO,2018-01-24,36.5397,36.9619,36.3767,36.5141
CSCO,2018-01-25,36.6035,36.7753,36.2126,36.2824
CSCO,2018-01-26,36.4975,36.8529,36.3256,36.8529
CSCO,2018-01-29,36.6271,37.2172,36.6271,37.1034
CSCO,2018-01-30,36.9619,37.1132,36.3442,36.5868
CSCO,2018-01-31,36.3521,36.3767,35.8061,35.9701
CSCO,2018-02-01,35.5803,36.466,35.216,36.1076
CSCO,2018-02-02,35.9367,36.3256,35.3898,35.4418
CSCO,2018-02-05,35.3898,35.8523,33.528,33.581
CSCO,2018-02-06,33.1912,34.9008,32.3418,34.7829
CSCO,2018-02-07,34.9057,36.36,34.6621,34.9302
CSCO,2018-02-08,35.0166,35.2946,33.528,33.5722
CSCO,2018-02-09,33.7705,34.5679,33.1048,34.2301
CSCO,2018-02-12,35.0824,35.4242,34.8311,35.157
CSCO,2018-02-13,35.0687,35.7717,34.8261,35.7001
CSCO,2018-02-14,35.5361,36.5947,35.4949,36.4474
CSCO,2018-02-15,39.022,39.079,37.4588,38.1698
CSCO,2018-02-16,37.9988,39.0426,37.9203,38.3848
CSCO,2018-02-20,38.099,38.6971,37.937,38.152
CSCO,2018-02-21,38.1962,38.4643,37.4784,37.5029
CSCO,2018-02-22,37.6571,37.7209,37.0188,37.1818
CSCO,2018-02-23,37.5531,38.1354,37.1642,38.099
CSCO,2018-02-26,38.3583,39.3589,38.213,39.2774
CSCO,2018-02-27,39.3206,39.4953,38.6381,39.0014
CSCO,2018-02-28,39.2008,39.7379,38.7756,38.7756
CSCO,2018-03-01,38.6882,38.9661,37.5344,37.9282
CSCO,2018-03-02,37.4883,38.2924,37.3213,38.152
CSCO,2018-03-05,38.0322,38.7628,37.8398,38.5507
CSCO,2018-03-06,38.6617,38.7805,38.2168,38.3504
CSCO,2018-03-07,38.1256,38.4397,37.9282,38.2738
CSCO,2018-03-08,38.318,38.4545,38.045,38.3936
CSCO,2018-03-09,38.6381,39.4345,38.6293,39.2862
CSCO,2018-03-12,39.4247,39.7193,39.3117,39.4433
CSCO,2018-03-13,39.6407,39.9716,38.8964,39.1066
CSCO,2018-03-14,39.2597,39.624,39.0426,39.2106
CSCO,2018-03-15,39.2263,39.6033,39.0702,39.2518
CSCO,2018-03-16,39.2518,39.4865,38.9386,38.9749
CSCO,2018-03-19,38.6115,38.8109,38.0136,38.3337
CSCO,2018-03-20,38.5252,38.6529,38.2542,38.4221
CSCO,2018-03-21,38.3111,38.8816,38.2149,38.3681
CSCO,2018-03-22,37.8918,38.1166,37.2516,37.2948
CSCO,2018-03-23,37.8486,37.9616,36.7331,36.7331
CSCO,2018-03-26,37.4519,38.2374,37.0876,38.152
CSCO,2018-03-27,38.5252,38.5507,36.5779,36.957
CSCO,2018-03-28,36.8127,37.0944,36.0388,36.0762
CSCO,2018-03-29,36.3168,37.173,36.0035,37.1396
CSCO,2018-04-02,36.8185,36.9148,35.0962,35.5106
CSCO,2018-04-03,35.7973,35.9367,35.2602,35.8317
CSCO,2018-04-04,35.2552,36.2667,35.0804,35.9613
CSCO,2018-04-05,36.2244,36.6761,36.1204,36.5023
CSCO,2018-04-06,36.1351,36.3816,35.3064,35.5518
CSCO,2018-04-09,35.7443,36.7125,35.6991,35.9377
CSCO,2018-04-10,36.7479,37.281,36.4434,37.1052
CSCO,2018-04-11,37.0356,37.447,36.8863,37.0356
CSCO,2018-04-12,37.3419,38.0922,37.2978,37.8299
CSCO,2018-04-13,38.0136,38.1806,37.2202,37.5305
CSCO,2018-04-16,37.6405,38.0922,37.5579,37.7956
CSCO,2018-04-17,38.2758,39.0614,38.1491,38.9219
CSCO,2018-04-18,38.9376,39.2116,38.6627,38.9572
CSCO,2018-04-19,38.7736,39.2361,38.7403,38.8944
CSCO,2018-04-20,38.8424,39.0614,38.0754,38.4849
CSCO,2018-04-23,38.6341,38.8207,38.2944,38.6253
CSCO,2018-04-24,38.7825,39.2018,37.8201,38.1806
CSCO,2018-04-25,38.2306,38.3975,37.3154,38.153
CSCO,2018-04-26,38.3887,38.8335,37.9193,38.59
CSCO,2018-04-27,39.0102,39.5759,38.7216,39.025
CSCO,2018-04-30,39.2116,39.4374,38.6519,38.6577
CSCO,2018-05-01,38.3288,39.2361,38.2562,39.132
CSCO,2018-05-02,39.2018,39.3225,38.2306,38.2856
CSCO,2018-05-03,38.4142,39.1144,37.9193,38.7903
CSCO,2018-05-04,38.4162,39.7153,38.32,39.5405
CSCO,2018-05-07,39.5955,40.1513,39.5405,39.9166
CSCO,2018-05-08,39.9932,40.0384,39.6123,39.898
CSCO,2018-05-09,40.0708,40.2387,39.4463,40.1876
CSCO,2018-05-10,40.1513,40.4753,39.8656,40.4125
CSCO,2018-05-11,40.2298,40.3879,39.9618,40.0924
CSCO,2018-05-14,39.9343,40.3536,39.8656,39.8891
CSCO,2018-05-15,39.4639,39.7585,39.2194,39.6987
CSCO,2018-05-16,39.5955,39.7585,39.2882,39.4188
CSCO,2018-05-17,37.6463,38.5458,37.5501,37.936
CSCO,2018-05-18,37.936,38.0322,37.6325,37.718
CSCO,2018-05-21,37.9616,38.3533,37.9007,38.1894
CSCO,2018-05-22,38.2228,38.3288,37.9478,38.1
CSCO,2018-05-23,37.881,38.1442,37.4372,38.1266
CSCO,2018-05-24,38.0568,38.3789,37.5403,38.0322
CSCO,2018-05-25,37.936,38.0754,37.718,37.7603
CSCO,2018-05-29,37.3282,37.6719,37.1151,37.5079
CSCO,2018-05-30,37.6051,37.8299,37.3851,37.4028
CSCO,2018-05-31,37.4087,37.6463,37.1926,37.281
CSCO,2018-06-01,37.4549,38.1364,37.4273,38.1088
CSCO,2018-06-04,37.9704,38.2562,37.718,38.041
CSCO,2018-06-05,38.1806,38.1894,37.8732,38.1176
CSCO,2018-06-06,38.1982,38.6764,38.1088,38.6341
CSCO,2018-06-07,38.6175,38.7471,37.8388,38.1
CSCO,2018-06-08,37.9861,38.1716,37.8054,37.9527
CSCO,2018-06-11,38.0754,38.3366,37.9193,38.1364
CSCO,2018-06-12,38.1266,38.3573,37.9448,38.3533
CSCO,2018-06-13,38.426,38.8708,38.266,38.4162
CSCO,2018-06-14,38.6087,39.1144,38.4505,39.0102
CSCO,2018-06-15,38.7216,38.8708,38.05,38.6253
CSCO,2018-06-18,38.2944,38.7736,37.8732,38.59
CSCO,2018-06-19,38.0754,38.426,37.9193,38.2473
CSCO,2018-06-20,38.3612,38.3975,38.1442,38.1806
CSCO,2018-06-21,38.1364,38.2139,37.5865,37.6719
CSCO,2018-06-22,37.8299,37.9272,37.4372,37.7082
CSCO,2018-06-25,37.2624,37.3773,36.4915,36.9148
CSCO,2018-06-26,37.0798,37.6541,37.0012,37.1416
CSCO,2018-06-27,37.2978,37.6621,36.9059,36.9501
CSCO,2018-06-28,36.9501,37.6983,36.9059,37.4833
CSCO,2018-06-29,37.5767,37.9704,37.5079,37.5579
CSCO,2018-07-02,37.1504,37.3851,36.8343,37.3684
CSCO,2018-07-03,37.4784,37.7327,37.2024,37.2457
CSCO,2018-07-05,37.4391,37.5099,36.9118,37.4391
CSCO,2018-07-06,37.2889,37.7171,37.2202,37.5707
CSCO,2018-07-09,37.6081,37.6345,37.2624,37.5334
CSCO,2018-07-10,37.7121,37.8614,37.5707,37.7023
CSCO,2018-07-11,37.4391,37.6129,37.3331,37.4489
CSCO,2018-07-12,37.6179,38.3789,37.6081,38.3366
CSCO,2018-07-13,38.2846,38.5125,36.0124,36.7527
CSCO,2018-07-16,36.9914,37.774,36.9472,37.3861
CSCO,2018-07-17,37.1318,37.395,37.069,37.2457
CSCO,2018-07-18,37.1574,37.3606,37.0788,37.1318
CSCO,2018-07-19,37.6503,37.8349,37.1406,37.2978
CSCO,2018-07-20,37.174,37.2663,36.8235,36.955
CSCO,2018-07-23,36.8755,37.0532,36.4552,36.9992
CSCO,2018-07-24,37.1406,37.7219,37.008,37.2889
CSCO,2018-07-25,37.2624,38.0204,37.2024,37.9664
CSCO,2018-07-26,38.3366,38.5517,38.0204,38.2944
CSCO,2018-07-27,38.0548,38.37,37.3164,37.4489
CSCO,2018-07-30,37.3527,37.4853,37.0179,37.0954
CSCO,2018-07-31,37.1574,37.4941,36.8725,37.2024
CSCO,2018-08-01,36.9393,37.2457,36.357,36.8235
CSCO,2018-08-02,36.4081,37.4755,36.2431,37.4116
CSCO,2018-08-03,37.5707,37.7171,37.3527,37.6749
CSCO,2018-08-06,37.5893,38.1874,37.5226,38.0902
CSCO,2018-08-07,38.0902,38.3887,38.0342,38.3366
CSCO,2018-08-08,38.3887,38.6705,38.2139,38.5655
CSCO,2018-08-09,38.6097,38.8031,38.4437,38.5125
CSCO,2018-08-10,38.4349,38.6607,38.3366,38.5125
CSCO,2018-08-13,38.7766,39.0486,38.4437,38.4859
CSCO,2018-08-14,38.5655,38.9524,38.3366,38.7059
CSCO,2018-08-15,38.4073,39.1458,37.8349,38.5821
CSCO,2018-08-16,40.2632,40.5441,39.6545,39.7271
CSCO,2018-08-17,39.6741,40.5313,39.5141,40.3516
CSCO,2018-08-20,40.4587,40.7552,40.2721,40.659
CSCO,2018-08-21,40.6855,40.8426,40.22,40.2721
CSCO,2018-08-22,40.4203,40.6059,40.2181,40.4587
CSCO,2018-08-23,40.3595,40.6855,40.3349,40.4842
CSCO,2018-08-24,40.6413,40.8524,40.5265,40.7464
CSCO,2018-08-27,40.9054,41.2168,40.765,40.983
CSCO,2018-08-28,41.1529,41.583,41.0106,41.3002
CSCO,2018-08-29,41.4073,41.8904,41.258,41.7676
CSCO,2018-08-30,41.6183,41.8197,41.3179,41.4769
CSCO,2018-08-31,41.2668,42.076,41.1696,42.022
CSCO,2018-09-04,42.0858,42.2763,41.7922,41.9866
CSCO,2018-09-05,41.8373,41.9178,41.1284,41.583
CSCO,2018-09-06,41.7333,42.1348,41.4073,41.5919
CSCO,2018-09-07,41.3542,41.7765,41.2393,41.3895
CSCO,2018-09-10,41.6105,41.7499,41.148,41.4073
CSCO,2018-09-11,41.2668,41.4947,40.8475,41.3709
CSCO,2018-09-12,41.2216,41.3542,40.8524,41.2482
CSCO,2018-09-13,41.205,41.6959,41.1696,41.5545
CSCO,2018-09-14,41.583,41.7765,41.4327,41.6959
CSCO,2018-09-17,41.5477,41.855,41.4073,41.4416
CSCO,2018-09-18,41.4073,41.9178,41.4073,41.7499
CSCO,2018-09-19,41.7156,41.8904,41.4515,41.5919
CSCO,2018-09-20,41.7057,42.0582,41.4867,41.9866
CSCO,2018-09-21,42.1624,42.7859,42.0662,42.7181
CSCO,2018-09-24,42.4098,42.7682,42.3902,42.6141
CSCO,2018-09-25,42.728,42.999,42.6053,42.6357
CSCO,2018-09-26,42.8762,43.1571,42.4639,42.5875
CSCO,2018-09-27,42.5139,42.893,42.4098,42.5139
CSCO,2018-09-28,42.4639,42.9283,42.2763,42.7957
CSCO,2018-10-01,43.105,43.2278,42.8095,42.9892
CSCO,2018-10-02,42.886,43.2278,42.8144,43.1148
CSCO,2018-10-03,43.3329,43.5175,43.1659,43.2278
CSCO,2018-10-04,43.0678,43.1914,42.5453,42.8458
CSCO,2018-10-05,42.8635,43.2641,42.1643,42.6239
CSCO,2018-10-08,42.4403,42.9508,41.7578,42.0858
CSCO,2018-10-09,42.0936,42.5355,41.8727,42.0592
CSCO,2018-10-10,42.015,42.077,40.333,40.4095
CSCO,2018-10-11,40.2603,40.385,38.8964,39.0741
CSCO,2018-10-12,39.7909,40.6059,39.3746,40.4832
CSCO,2018-10-15,40.3143,40.4911,39.5611,39.5611
CSCO,2018-10-16,40.109,40.6865,39.7203,40.5795
CSCO,2018-10-17,40.6413,40.9418,40.0492,40.6865
CSCO,2018-10-18,41.0036,41.1726,39.9854,40.2603
CSCO,2018-10-19,40.2092,40.9172,39.9696,40.1542
CSCO,2018-10-22,40.5353,40.986,40.2142,40.5255
CSCO,2018-10-23,39.9854,40.5353,39.3599,40.224
CSCO,2018-10-24,40.2868,40.4577,38.9317,39.028
CSCO,2018-10-25,39.515,40.5715,39.1498,40.2692
CSCO,2018-10-26,39.4737,39.952,38.7736,39.188
CSCO,2018-10-29,39.7546,39.897,38.0293,38.8237
CSCO,2018-10-30,38.8964,39.5887,38.7471,39.4816
CSCO,2018-10-31,39.897,41.0036,39.7546,40.5157
CSCO,2018-11-01,40.4489,40.6325,39.9422,40.4292
CSCO,2018-11-02,40.4911,40.8181,39.8351,40.279
CSCO,2018-11-05,40.5077,41.1234,40.164,40.8632
CSCO,2018-11-06,40.7758,41.2884,40.7405,41.1804
CSCO,2018-11-07,41.6085,42.4491,41.3994,42.4226
CSCO,2018-11-08,42.3941,42.8998,42.3941,42.8998
CSCO,2018-11-09,42.5827,42.7329,41.3601,41.7225
CSCO,2018-11-12,41.7489,41.8462,40.333,40.4017
CSCO,2018-11-13,40.4734,40.7886,39.8764,39.9608
CSCO,2018-11-14,40.2603,40.4194,39.0378,39.2597
CSCO,2018-11-15,41.4475,41.7136,39.9864,41.42
CSCO,2018-11-16,41.147,41.6586,40.8544,41.0498
CSCO,2018-11-19,41.0498,41.2531,40.0766,40.5157
CSCO,2018-11-20,39.7831,40.1052,39.0918,39.4001
CSCO,2018-11-21,39.8086,40.0109,39.3157,39.7546
CSCO,2018-11-23,39.3667,39.9608,39.3117,39.4463
CSCO,2018-11-26,39.9775,40.4194,39.9343,40.3575
CSCO,2018-11-27,40.2515,41.0842,40.0394,40.8446
CSCO,2018-11-28,41.0036,42.0494,40.8446,41.8825
CSCO,2018-11-29,41.5359,42.2979,41.5359,41.9248
CSCO,2018-11-30,41.8638,42.4324,41.5525,42.3941
CSCO,2018-12-03,42.7938,43.2101,42.5827,43.1659
CSCO,2018-12-04,43.1296,43.5185,41.8462,41.9346
CSCO,2018-12-06,41.6173,42.9175,41.1558,42.8556
CSCO,2018-12-07,42.6504,42.94,41.0586,41.1284
CSCO,2018-12-10,41.0036,41.7421,40.5765,41.5015
CSCO,2018-12-11,42.3843,42.4226,41.3679,41.7038
CSCO,2018-12-12,42.4403,42.6877,41.9434,41.9964
CSCO,2018-12-13,42.2272,42.4785,41.7421,42.0406
CSCO,2018-12-14,41.0664,41.2845,40.4194,40.5795
CSCO,2018-12-17,40.5795,40.7307,38.8846,39.1448
CSCO,2018-12-18,39.4561,39.5071,38.7295,39.021
CSCO,2018-12-19,38.8708,39.7831,37.7003,38.208
CSCO,2018-12-20,38.0734,38.2866,37.0817,37.6325
CSCO,2018-12-21,38.0008,38.4889,36.9658,37.064
CSCO,2018-12-24,36.9315,37.0267,35.6481,35.6735
CSCO,2018-12-26,36.0251,37.6405,35.7797,37.6149
CSCO,2018-12-27,37.0984,38.0204,36.4444,38.0008
CSCO,2018-12-28,38.2316,38.5468,37.6051,37.8781
CSCO,2018-12-31,38.2482,38.5684,37.9841,38.372
CSCO,2019-01-02,37.445,38.2571,37.3812,38.0391
CSCO,2019-01-03,37.7514,37.8496,36.5553,36.6555
CSCO,2019-01-04,37.3518,38.3749,37.066,38.3072
CSCO,2019-01-07,38.2492,38.9524,38.1628,38.5645
CSCO,2019-01-08,38.8856,39.2165,38.4663,38.8777
CSCO,2019-01-09,39.1536,39.1536,38.5291,38.6607
CSCO,2019-01-10,38.4751,38.6361,38.0008,38.5919
CSCO,2019-01-11,38.4751,38.8591,38.2738,38.8139
CSCO,2019-01-14,38.4496,38.7265,38.3749,38.5645
CSCO,2019-01-15,38.6705,39.3049,38.5105,39.2872
CSCO,2019-01-16,39.3756,39.4845,39.0544,39.2342
CSCO,2019-01-17,39.1536,39.7428,39.0908,39.4571
CSCO,2019-01-18,39.6977,40.4743,39.5455,40.1896
CSCO,2019-01-22,40.056,40.3752,39.6093,39.9677
CSCO,2019-01-23,40.2868,40.9467,40.1808,40.5735
CSCO,2019-01-24,40.7238,40.8298,40.3663,40.7041
CSCO,2019-01-25,41.1618,41.6439,41.0096,41.1706
CSCO,2019-01-28,40.8132,40.8485,40.3663,40.8298
CSCO,2019-01-29,40.8858,41.0989,40.7385,41.0194
CSCO,2019-01-30,41.0007,41.8844,40.982,41.6881
CSCO,2019-01-31,41.6959,42.2861,41.5173,42.2066
CSCO,2019-02-01,42.2763,42.4471,41.9906,42.2488
CSCO,2019-02-04,42.1418,42.3647,42.0544,42.2586
CSCO,2019-02-05,42.3234,42.3529,42.014,42.179
CSCO,2019-02-06,42.0544,42.4747,41.9022,42.3735
CSCO,2019-02-07,42.1172,42.2321,41.4927,41.6783
CSCO,2019-02-08,41.4102,42.124,41.3208,42.1172
CSCO,2019-02-11,42.2488,42.5817,42.0622,42.4648
CSCO,2019-02-12,42.1889,42.9734,42.0897,42.7417
CSCO,2019-02-13,42.7152,42.7947,42.0544,42.3921
CSCO,2019-02-14,43.5989,44.3384,43.1434,43.1954
CSCO,2019-02-15,43.5813,44.2588,43.2327,44.1145
CSCO,2019-02-19,43.9092,44.5623,43.9092,44.3119
CSCO,2019-02-20,44.3571,44.4455,44.0448,44.2932
CSCO,2019-02-21,44.2137,44.3737,43.9092,44.0978
CSCO,2019-02-22,44.3571,44.8205,44.25,44.7233
CSCO,2019-02-25,44.9276,45.5157,44.9276,45.3282
CSCO,2019-02-26,45.0808,45.883,45.0522,45.6768
CSCO,2019-02-27,45.7043,46.0971,45.4195,46.044
CSCO,2019-02-28,46.0068,46.373,45.833,46.2051
CSCO,2019-03-01,46.4103,46.4889,45.7573,45.883
CSCO,2019-03-04,46.0971,46.3387,45.1868,45.6601
CSCO,2019-03-05,45.6228,45.9664,45.4893,45.7848
CSCO,2019-03-06,45.8476,46.2228,45.4451,46.1128
CSCO,2019-03-07,46.0068,46.3829,45.6994,45.775
CSCO,2019-03-08,45.2673,45.6316,45.0808,45.5796
CSCO,2019-03-11,45.6415,46.4889,45.6061,46.3387
CSCO,2019-03-12,46.4191,46.6538,46.1226,46.5429
CSCO,2019-03-13,46.7736,47.1723,46.5341,46.9346
CSCO,2019-03-14,46.972,47.2656,46.864,47.0702
CSCO,2019-03-15,47.2479,47.8548,47.2391,47.4787
CSCO,2019-03-18,47.5435,48.1376,47.3825,47.7556
CSCO,2019-03-19,48.007,48.1935,47.4277,47.5789
CSCO,2019-03-20,47.4443,48.0786,47.1723,47.5347
CSCO,2019-03-21,47.3727,48.3997,47.3353,48.1415
CSCO,2019-03-22,48.113,48.3183,47.0328,47.0702
CSCO,2019-03-25,47.0328,47.2391,46.6254,47.0604
CSCO,2019-03-26,47.4709,47.733,47.3029,47.5071
CSCO,2019-03-27,47.571,47.8912,47.0702,47.4277
CSCO,2019-03-28,47.4709,47.9166,47.3196,47.6211
CSCO,2019-03-29,47.9264,48.1935,47.6211,48.1847
CSCO,2019-04-01,48.6187,49.1058,48.5421,49.0704
CSCO,2019-04-02,49.0871,49.4534,49.0606,49.3473
CSCO,2019-04-03,49.4957,49.801,49.15,49.6498
CSCO,2019-04-04,49.7294,50.0082,49.2717,49.5231
CSCO,2019-04-05,49.6213,49.9454,49.5143,49.586
CSCO,2019-04-08,49.5781,49.9002,49.2099,49.8364
CSCO,2019-04-09,49.4701,49.7745,49.2717,49.5604
CSCO,2019-04-10,49.4947,50.1535,49.4947,50.1339
CSCO,2019-04-11,50.2321,50.2507,49.6724,49.9375
CSCO,2019-04-12,50.2321,50.6151,50.1054,50.5561
CSCO,2019-04-15,50.6534,50.8438,50.5061,50.7977
CSCO,2019-04-16,50.8527,51.6658,50.8438,51.1493
CSCO,2019-04-17,51.3545,51.4802,50.5512,50.5738
CSCO,2019-04-18,50.8626,50.9175,50.3961,50.6534
CSCO,2019-04-22,50.4393,50.835,50.3863,50.6013
CSCO,2019-04-23,50.6818,50.9175,50.4766,50.9136
CSCO,2019-04-24,50.8724,51.3279,50.8164,51.0864
CSCO,2019-04-25,50.7094,50.997,50.3037,50.5925
CSCO,2019-04-26,50.3136,50.6268,50.0082,50.1889
CSCO,2019-04-29,49.9935,50.4933,49.8914,50.4118
CSCO,2019-04-30,50.2949,50.4029,49.8736,50.2507
CSCO,2019-05-01,50.2949,50.6102,49.855,49.9188
CSCO,2019-05-02,49.8286,50.1967,49.2364,49.3453
CSCO,2019-05-03,49.0744,49.3877,48.661,49.3453
CSCO,2019-05-06,48.3743,49.1814,48.1042,49.0282
CSCO,2019-05-07,48.3743,48.716,47.5484,48.006
CSCO,2019-05-08,47.7526,48.4449,47.7183,48.0236
CSCO,2019-05-09,47.4385,47.791,46.9092,47.5307
CSCO,2019-05-10,47.2499,48.0954,46.6578,47.9245
CSCO,2019-05-13,46.5497,46.9356,45.8574,46.0754
CSCO,2019-05-14,46.21,47.0987,46.1462,46.7216
CSCO,2019-05-15,46.4869,47.3393,46.4251,47.0987
CSCO,2019-05-16,48.7424,50.6534,48.607,50.2321
CSCO,2019-05-17,50.0966,51.0402,49.8638,50.6102
CSCO,2019-05-20,50.1152,50.6445,49.8924,50.3037
CSCO,2019-05-21,50.9058,50.9706,50.4118,50.7624
CSCO,2019-05-22,50.4933,50.564,49.9984,50.017
CSCO,2019-05-23,49.3169,49.4053,48.4449,48.6698
CSCO,2019-05-24,49.0106,49.1028,48.5539,48.8318
CSCO,2019-05-28,49.1637,49.4249,48.3379,48.4361
CSCO,2019-05-29,48.0954,48.0954,47.4709,47.7615
CSCO,2019-05-30,47.9972,48.2996,47.9038,48.112
CSCO,2019-05-31,47.4149,47.4925,46.7137,46.7314
CSCO,2019-06-03,46.7481,47.2116,46.2404,46.5045
CSCO,2019-06-04,47.133,48.171,47.0712,47.8086
CSCO,2019-06-05,48.3645,49.2099,48.2751,49.1726
CSCO,2019-06-06,49.2983,49.6675,48.6884,49.4849
CSCO,2019-06-07,49.7656,50.564,49.4249,50.2321
CSCO,2019-06-10,50.4207,50.8802,50.2586,50.673
CSCO,2019-06-11,50.9607,51.6972,50.9509,51.2936
CSCO,2019-06-12,50.3411,50.8212,49.9798,50.1712
CSCO,2019-06-13,50.2243,50.5335,50.0966,50.4471
CSCO,2019-06-14,50.2881,50.3087,49.093,49.1726
CSCO,2019-06-17,49.3877,49.8216,49.2717,49.7568
CSCO,2019-06-18,50.3577,50.8802,50.0711,50.3411
CSCO,2019-06-19,50.3323,50.6268,50.0887,50.4118
CSCO,2019-06-20,51.1944,51.6756,50.9058,51.5617
CSCO,2019-06-21,51.5617,52.2265,51.1757,51.2219
CSCO,2019-06-24,51.4193,51.4547,50.9136,51.3545
CSCO,2019-06-25,51.2465,51.3731,50.3037,50.3667
CSCO,2019-06-26,50.779,51.2327,50.62,50.835
CSCO,2019-06-27,51.1394,51.4193,49.8216,50.0563
CSCO,2019-06-28,50.2144,50.2783,48.5215,49.1559
CSCO,2019-07-01,49.6302,49.7116,48.7012,49.1637
CSCO,2019-07-02,49.2443,50.2243,49.1961,50.1241
CSCO,2019-07-03,50.4049,51.1021,50.1967,51.0452
CSCO,2019-07-05,50.6131,51.2729,50.3509,51.1561
CSCO,2019-07-08,50.839,51.0402,50.5768,50.784
CSCO,2019-07-09,50.947,51.2357,50.6484,50.9185
CSCO,2019-07-10,51.2357,52.1047,51.1561,51.6334
CSCO,2019-07-11,51.8504,52.0772,51.4448,51.7885
CSCO,2019-07-12,52.0409,52.4111,52.031,52.3757
CSCO,2019-07-15,52.4209,52.6281,52.3031,52.4661
CSCO,2019-07-16,52.5397,52.6556,51.9318,52.0772
CSCO,2019-07-17,52.031,52.2303,51.6913,51.708
CSCO,2019-07-18,51.5617,52.2303,51.4261,52.1862
CSCO,2019-07-19,52.2481,52.4837,51.8082,51.8416
CSCO,2019-07-22,51.9318,52.4287,51.8504,52.1764
CSCO,2019-07-23,52.4749,52.5063,51.9515,52.1587
CSCO,2019-07-24,52.0409,52.1312,51.6157,51.7237
CSCO,2019-07-25,51.8416,51.9692,50.947,51.1728
CSCO,2019-07-26,51.2269,51.3721,50.947,51.0933
CSCO,2019-07-29,51.2357,51.652,51.1021,51.4537
CSCO,2019-07-30,51.3819,51.4261,50.9283,51.0373
CSCO,2019-07-31,50.9096,51.3623,49.6174,50.0711
CSCO,2019-08-01,50.4687,51.4183,49.853,50.0622
CSCO,2019-08-02,49.0027,49.096,47.5229,48.1278
CSCO,2019-08-05,47.3501,47.4845,46.0401,46.4279
CSCO,2019-08-06,46.9524,47.6584,46.6352,47.5405
CSCO,2019-08-07,46.8444,47.4395,46.2837,47.3059
CSCO,2019-08-08,47.7134,48.2279,47.5327,48.0462
CSCO,2019-08-09,47.7036,47.7802,47.0328,47.3873
CSCO,2019-08-12,47.242,47.3187,46.4015,46.5831
CSCO,2019-08-13,46.5183,47.9658,46.2738,47.6486
CSCO,2019-08-14,47.1065,47.1065,45.3066,45.7416
CSCO,2019-08-15,42.8036,43.3279,41.5741,41.8
CSCO,2019-08-16,41.9552,42.8036,41.9375,42.4432
CSCO,2019-08-19,43.2916,43.926,42.9224,43.8346
CSCO,2019-08-20,43.869,43.9162,43.3093,43.3181
CSCO,2019-08-21,43.8346,44.2196,43.708,44.0802
CSCO,2019-08-22,44.5023,44.5849,43.3279,43.5459
CSCO,2019-08-23,43.2916,43.8523,41.963,42.124
CSCO,2019-08-26,42.5237,42.724,42.181,42.5689
CSCO,2019-08-27,42.9666,43.0668,42.2006,42.2881
CSCO,2019-08-28,42.0544,42.4432,41.7912,42.3607
CSCO,2019-08-29,43.0128,43.3044,42.5787,42.724
CSCO,2019-08-30,42.9489,42.9931,42.0681,42.3077
CSCO,2019-09-03,42.1427,42.4521,41.7558,42.0258
CSCO,2019-09-04,42.4963,42.8488,42.3784,42.7672
CSCO,2019-09-05,43.4016,44.0232,43.1836,43.762
CSCO,2019-09-06,43.9692,44.2755,43.6255,44.14
CSCO,2019-09-09,44.2598,44.2903,43.7993,43.9064
CSCO,2019-09-10,43.8975,44.5986,43.3329,44.4769
CSCO,2019-09-11,45.1446,45.2545,44.5849,45.2182
CSCO,2019-09-12,45.4421,45.4617,44.6536,45.1269
CSCO,2019-09-13,45.1996,45.3881,44.9738,45.2182
CSCO,2019-09-16,45.009,45.3547,44.9992,45.1534
CSCO,2019-09-17,45.1721,45.2084,44.4483,44.6585
CSCO,2019-09-18,44.7066,44.956,44.089,44.5937
CSCO,2019-09-19,44.6035,45.1171,44.3217,44.4581
CSCO,2019-09-20,44.5485,45.0748,44.1685,44.8284
CSCO,2019-09-23,44.8834,44.9638,44.5407,44.6673
CSCO,2019-09-24,44.9638,45.3724,44.2245,44.3943
CSCO,2019-09-25,44.3315,44.9826,43.9064,44.8333
CSCO,2019-09-26,44.6752,44.7292,43.6117,44.1322
CSCO,2019-09-27,44.2853,44.7105,43.926,44.14
CSCO,2019-09-30,44.2412,44.8834,44.2412,44.6585
CSCO,2019-10-01,44.8746,45.0748,42.8036,43.1472
CSCO,2019-10-02,42.7957,42.8183,41.5839,42.0828
CSCO,2019-10-03,42.182,42.8733,41.6173,42.8546
CSCO,2019-10-04,43.0284,43.3751,42.7545,43.2739
CSCO,2019-10-07,43.2298,43.8297,43.0922,43.5017
CSCO,2019-10-08,43.2563,43.2916,42.2105,42.2429
CSCO,2019-10-09,42.7289,42.9548,42.4865,42.6543
CSCO,2019-10-10,41.9365,42.0996,41.4809,42.0258
CSCO,2019-10-11,42.4991,43.0736,42.3097,42.4
CSCO,2019-10-14,42.3902,42.3902,41.8894,41.9365
CSCO,2019-10-15,42.1182,42.4187,41.9228,42.2193
CSCO,2019-10-16,42.2193,42.6867,42.182,42.6111
CSCO,2019-10-17,42.9381,43.0736,42.4373,42.8291
CSCO,2019-10-18,42.891,43.0452,42.4893,42.5355
CSCO,2019-10-21,42.9283,43.2386,42.7731,43.1551
CSCO,2019-10-22,43.2563,43.6078,43.164,43.3014
CSCO,2019-10-23,43.2298,43.4379,42.6543,42.8448
CSCO,2019-10-24,43.0108,43.0108,41.9798,42.2625
CSCO,2019-10-25,42.3803,42.7918,42.3097,42.7103
CSCO,2019-10-28,42.944,43.3476,42.8546,42.9538
CSCO,2019-10-29,42.8006,43.1875,42.7191,43.0206
CSCO,2019-10-30,43.0736,43.3279,42.946,43.3093
CSCO,2019-10-31,43.3476,43.3927,42.891,43.2651
CSCO,2019-11-01,42.6631,43.2425,42.4737,42.8291
CSCO,2019-11-04,43.2563,43.598,43.0922,43.2386
CSCO,2019-11-05,43.3377,43.6383,43.0363,43.4929
CSCO,2019-11-06,43.5391,44.1666,43.5155,43.9574
CSCO,2019-11-07,44.2677,44.6045,43.8936,44.0938
CSCO,2019-11-08,44.0938,44.4867,43.7571,44.468
CSCO,2019-11-11,43.7197,44.1371,43.3093,43.8032
CSCO,2019-11-12,43.975,44.3845,43.8209,44.0487
CSCO,2019-11-13,43.9308,44.4867,43.8484,44.1302
CSCO,2019-11-14,41.4907,41.8894,40.6157,40.8976
CSCO,2019-11-15,41.043,41.5703,40.8053,41.0616
CSCO,2019-11-18,40.9614,41.1529,40.4695,41.1166
CSCO,2019-11-19,41.3346,41.5201,41.0528,41.4073
CSCO,2019-11-20,41.6095,41.6527,40.9162,41.0528
CSCO,2019-11-21,41.098,41.1166,40.6953,40.8318
CSCO,2019-11-22,41.1166,41.1332,40.6953,40.8416
CSCO,2019-11-25,40.9782,41.4809,40.9162,41.3895
CSCO,2019-11-26,41.4613,41.6802,41.2069,41.2629
CSCO,2019-11-27,41.3061,41.3444,40.9123,41.1981
CSCO,2019-11-29,41.1981,41.4711,41.1166,41.2629
CSCO,2019-12-02,41.2069,41.2796,40.6806,40.7041
CSCO,2019-12-03,40.4331,40.5137,39.8312,40.3241
CSCO,2019-12-04,40.5421,40.5707,39.9422,39.9696
CSCO,2019-12-05,40.114,40.1592,39.5209,39.6329
CSCO,2019-12-06,39.9696,40.1218,39.7507,39.9235
CSCO,2019-12-09,39.9696,40.4037,39.841,39.9785
CSCO,2019-12-10,39.9333,40.2318,39.8852,40.1592
CSCO,2019-12-11,40.3958,40.4793,40.2063,40.3241
CSCO,2019-12-12,40.5657,41.6802,40.4429,41.5899
CSCO,2019-12-13,41.8079,41.9365,41.1608,41.2531
CSCO,2019-12-16,41.7077,42.4285,41.7077,41.8707
CSCO,2019-12-17,42.0906,42.3627,41.8256,42.29
CSCO,2019-12-18,42.3627,42.5777,42.1182,42.4737
CSCO,2019-12-19,42.9381,43.7021,42.9008,43.6029
CSCO,2019-12-20,43.9406,44.0487,43.1826,43.2111
CSCO,2019-12-23,43.3014,43.9848,43.1846,43.8032
CSCO,2019-12-24,43.8572,43.9358,43.3927,43.5115
CSCO,2019-12-26,43.5115,43.7109,43.3927,43.5745
CSCO,2019-12-27,43.7021,43.7571,43.4203,43.5017
CSCO,2019-12-30,43.4841,43.6029,43.0648,43.3377
CSCO,2019-12-31,43.2916,43.6932,43.1728,43.6746
CSCO,2020-01-02,44.089,44.4179,43.923,44.4179
CSCO,2020-01-03,43.9506,44.1558,43.5567,43.6932
CSCO,2020-01-06,43.2445,43.866,43.1247,43.8494
CSCO,2020-01-07,43.7767,43.7767,43.2072,43.5637
CSCO,2020-01-08,43.0884,43.8356,42.942,43.5921
CSCO,2020-01-09,43.8405,43.923,43.1787,43.4105
CSCO,2020-01-10,43.5567,43.6284,43.1689,43.2347
CSCO,2020-01-13,43.4006,44.0134,43.3898,44.0036
CSCO,2020-01-14,43.9946,44.0222,43.6844,43.8405
CSCO,2020-01-15,43.9594,44.3943,43.817,44.0418
CSCO,2020-01-16,44.3806,45.0228,44.2441,44.9944
CSCO,2020-01-17,45.2359,45.4441,44.8304,44.9678
CSCO,2020-01-21,44.9128,45.1338,44.6477,44.7675
CSCO,2020-01-22,45.2064,45.4353,44.9854,45.0042
CSCO,2020-01-23,44.9512,45.1092,44.4111,44.9512
CSCO,2020-01-24,45.1514,45.3901,44.5309,44.8117
CSCO,2020-01-27,43.9328,44.0968,43.3633,43.5469
CSCO,2020-01-28,43.5921,43.9996,43.5763,43.8219
CSCO,2020-01-29,44.0036,44.0134,43.05,43.16
CSCO,2020-01-30,42.6936,43.3633,42.4373,43.3348
CSCO,2020-01-31,43.107,43.1158,42.0514,42.1702
CSCO,2020-02-03,42.5639,42.9528,42.3902,42.6838
CSCO,2020-02-04,43.3162,43.7639,43.217,43.6844
CSCO,2020-02-05,44.3355,44.5829,44.1695,44.4445
CSCO,2020-02-06,44.6663,44.7842,44.2353,44.6663
CSCO,2020-02-07,44.5829,44.739,43.9132,44.0036
CSCO,2020-02-10,44.0222,44.849,43.923,44.8304
CSCO,2020-02-11,45.3066,45.6041,44.8254,45.071
CSCO,2020-02-12,45.3449,46.1236,45.3164,45.8025
CSCO,2020-02-13,43.2533,43.7296,42.7309,43.4105
CSCO,2020-02-14,43.2631,43.3162,42.6367,43.0884
CSCO,2020-02-18,42.9489,42.9774,42.4639,42.7388
CSCO,2020-02-19,42.8311,42.942,42.1064,42.4639
CSCO,2020-02-20,42.2802,43.0786,42.1064,42.9774
CSCO,2020-02-21,42.8674,42.9774,42.2419,42.4687
CSCO,2020-02-24,41.2806,41.9051,40.3634,40.3634
CSCO,2020-02-25,40.4076,40.5559,38.5929,39.2076
CSCO,2020-02-26,39.4178,39.7919,38.4731,38.6755
CSCO,2020-02-27,37.8673,38.6165,36.7027,36.7301
CSCO,2020-02-28,35.4359,37.1986,35.1806,36.6301
CSCO,2020-03-02,36.9423,37.7848,35.7021,37.7671
CSCO,2020-03-03,37.7848,38.4378,36.4277,36.7301
CSCO,2020-03-04,37.3547,38.0244,36.5092,37.9684
CSCO,2020-03-05,36.849,37.1612,36.0428,36.3
CSCO,2020-03-06,34.8821,36.6487,34.6739,36.3992
CSCO,2020-03-09,33.8491,36.2902,33.2904,34.8222
CSCO,2020-03-10,36.0026,36.8254,34.7407,36.7685
CSCO,2020-03-11,35.7953,35.923,33.362,33.9876
CSCO,2020-03-12,31.6485,32.8593,30.2718,30.4574
CSCO,2020-03-13,32.272,34.5659,30.5762,34.5276
CSCO,2020-03-16,30.483,33.9335,29.7219,30.9229
CSCO,2020-03-17,31.8311,33.253,30.8227,32.5657
CSCO,2020-03-18,30.97,34.5944,30.5566,34.0524
CSCO,2020-03-19,33.9876,36.0712,33.1618,34.5944
CSCO,2020-03-20,35.107,35.2906,32.4763,32.657
CSCO,2020-03-23,32.5745,32.8593,30.9513,31.7399
CSCO,2020-03-24,33.3954,35.4851,32.604,35.4094
CSCO,2020-03-25,35.4556,36.6487,34.4,34.5561
CSCO,2020-03-26,34.8321,37.5363,34.2772,37.226
CSCO,2020-03-27,35.9692,36.8293,35.2346,35.6107
CSCO,2020-03-30,36.19,37.1396,35.7393,36.9874
CSCO,2020-03-31,36.8136,37.0738,35.8778,36.0624
CSCO,2020-04-01,35.0157,35.6491,34.7437,35.162
CSCO,2020-04-02,35.0412,36.9914,34.6985,36.8559
CSCO,2020-04-03,36.8755,37.3105,35.6893,36.1714
CSCO,2020-04-06,37.4686,38.5979,36.8362,38.3641
CSCO,2020-04-07,39.5051,39.5779,37.5884,37.6355
CSCO,2020-04-08,38.1246,39.078,37.8417,38.6529
CSCO,2020-04-09,38.9769,39.078,37.828,38.152
CSCO,2020-04-13,38.0038,38.3926,37.5305,38.1716
CSCO,2020-04-14,38.8109,39.6525,38.4594,39.6171
CSCO,2020-04-15,39.081,39.2371,38.1815,38.4505
CSCO,2020-04-16,38.6715,38.698,37.6709,38.4319
CSCO,2020-04-17,39.1262,39.4865,38.6529,39.3382
CSCO,2020-04-20,38.8188,40.0884,38.698,39.3952
CSCO,2020-04-21,38.7373,38.8846,37.4205,37.5501
CSCO,2020-04-22,38.2178,38.9769,38.0706,38.6715
CSCO,2020-04-23,38.7923,39.4021,38.4594,38.5419
CSCO,2020-04-24,38.7471,39.5051,38.5693,39.3756
CSCO,2020-04-27,39.5415,40.0226,39.4305,39.8744
CSCO,2020-04-28,40.2829,40.3987,39.2744,39.3481
CSCO,2020-04-29,40.1386,40.2642,39.7546,40.1336
CSCO,2020-04-30,39.9726,39.9746,39.0506,39.2469
CSCO,2020-05-01,38.6351,38.7177,37.7504,37.8938
CSCO,2020-05-04,37.9272,38.3474,37.4971,38.2924
CSCO,2020-05-05,38.5331,38.8227,38.3308,38.3926
CSCO,2020-05-06,38.4859,38.6077,37.94,38.1058
CSCO,2020-05-07,38.5134,38.6764,38.1668,38.3121
CSCO,2020-05-08,38.913,39.8381,38.6165,39.8106
CSCO,2020-05-11,39.6171,40.4213,39.4541,40.115
CSCO,2020-05-12,40.6894,41.0232,39.9932,40.0226
CSCO,2020-05-13,40.2004,40.3477,38.2532,38.8473
CSCO,2020-05-14,40.22,41.2835,40.062,40.6069
CSCO,2020-05-15,39.7546,41.098,39.6809,40.9958
CSCO,2020-05-18,41.8658,41.9454,41.0518,41.7273
CSCO,2020-05-19,41.5133,41.6527,41.1254,41.3051
CSCO,2020-05-20,41.7175,42.4324,41.6989,42.0808
CSCO,2020-05-21,42.0888,42.2782,41.2609,41.3385
CSCO,2020-05-22,41.3679,41.6253,40.8564,41.5791
CSCO,2020-05-26,42.3941,42.4127,41.3758,41.5231
CSCO,2020-05-27,41.7107,42.5797,41.4877,42.5611
CSCO,2020-05-28,42.5051,43.0246,42.017,42.2232
CSCO,2020-05-29,42.6347,44.2814,42.0524,44.2814
CSCO,2020-06-01,43.6628,43.7875,42.8104,42.8762
CSCO,2020-06-02,42.9676,43.4311,42.4865,43.4232
CSCO,2020-06-03,43.5057,43.7089,43.0982,43.4673
CSCO,2020-06-04,43.3093,43.7561,43.0894,43.3947
CSCO,2020-06-05,43.7747,44.7184,43.7089,44.2913
CSCO,2020-06-08,43.9506,44.5986,43.6353,44.5701
CSCO,2020-06-09,44.4689,44.6723,43.977,44.4955
CSCO,2020-06-10,44.1332,44.2913,43.6353,43.9132
CSCO,2020-06-11,43.5155,43.5243,40.4115,40.441
CSCO,2020-06-12,41.6351,42.4687,40.8465,41.7372
CSCO,2020-06-15,40.8564,42.3745,40.6815,41.9954
CSCO,2020-06-16,43.9034,43.977,42.5149,43.0422
CSCO,2020-06-17,43.2916,43.3574,42.5051,42.7555
CSCO,2020-06-18,42.4039,42.6435,41.9954,42.4413
CSCO,2020-06-19,42.8389,43.0697,41.7175,41.968
CSCO,2020-06-22,41.7745,42.0976,41.4927,41.8197
CSCO,2020-06-23,42.5237,42.7378,41.968,42.1074
CSCO,2020-06-24,41.9394,42.1074,41.1068,41.4397
CSCO,2020-06-25,41.4593,41.968,40.932,41.8756
CSCO,2020-06-26,41.7843,43.0697,41.3287,42.886
CSCO,2020-06-29,42.9126,43.0156,42.292,42.7378
CSCO,2020-06-30,42.7329,43.5341,42.6857,43.1895
CSCO,2020-07-01,43.0982,43.2651,42.5983,42.6533
CSCO,2020-07-02,42.999,43.1374,42.4481,42.5885
CSCO,2020-07-06,42.999,43.3908,42.8114,43.325
CSCO,2020-07-07,43.0442,43.2042,42.5227,42.5885
CSCO,2020-07-08,42.5513,42.999,42.2989,42.7555
CSCO,2020-07-09,43.4939,44.0496,43.1394,43.5862
CSCO,2020-07-10,43.6147,43.7924,43.1542,43.5509
CSCO,2020-07-13,43.7453,43.8572,42.7289,42.8684
CSCO,2020-07-14,42.4569,43.4006,42.3823,43.1748
CSCO,2020-07-15,43.4006,43.708,42.9194,43.3054
CSCO,2020-07-16,42.6533,42.7751,42.1879,42.7289
CSCO,2020-07-17,42.9706,43.8022,42.8212,43.6333
CSCO,2020-07-20,43.5587,43.9604,43.1748,43.8396
CSCO,2020-07-21,44.1272,44.1695,43.7266,43.8847
CSCO,2020-07-22,43.8808,43.9682,43.4281,43.7738
CSCO,2020-07-23,43.8444,44.5211,43.5675,44.25
CSCO,2020-07-24,44.3237,44.4641,43.0354,43.3054
CSCO,2020-07-27,43.5509,44.1086,43.0736,44.0448
CSCO,2020-07-28,43.8484,43.9426,43.1296,43.1944
CSCO,2020-07-29,43.3054,43.7551,43.2789,43.5961
CSCO,2020-07-30,43.054,43.3633,42.3499,43.3447
CSCO,2020-07-31,43.2916,43.9682,42.8026,43.9604
CSCO,2020-08-03,43.9956,44.1989,43.5675,44.0154
CSCO,2020-08-04,43.8749,44.4915,43.7826,44.4915
CSCO,2020-08-05,44.4915,44.5515,43.9142,44.1744
CSCO,2020-08-06,44.083,44.6369,43.9604,44.5849
CSCO,2020-08-07,44.1744,44.4267,43.8946,44.2697
CSCO,2020-08-10,44.0154,44.7999,44.0154,44.5485
CSCO,2020-08-11,44.7066,45.2212,43.9476,44.0448
CSCO,2020-08-12,44.1282,44.9216,44.1184,44.8932
CSCO,2020-08-13,40.8711,40.9182,39.5543,39.8714
CSCO,2020-08-14,39.6573,40.0207,39.4521,39.6672
CSCO,2020-08-17,39.7133,39.9127,39.0692,39.2842
CSCO,2020-08-18,39.3206,39.4708,39.023,39.1802
CSCO,2020-08-19,39.2931,39.5267,38.9946,39.078
CSCO,2020-08-20,39.078,39.5915,38.9484,39.4895
CSCO,2020-08-21,39.2479,39.4797,39.023,39.4335
CSCO,2020-08-24,39.2666,39.6397,39.1998,39.3687
CSCO,2020-08-25,39.4149,39.4797,38.9946,39.1624
CSCO,2020-08-26,38.8738,39.462,38.6863,39.4335
CSCO,2020-08-27,39.5729,39.6397,39.2184,39.4708
CSCO,2020-08-28,39.3304,39.4797,39.1998,39.3873
CSCO,2020-08-31,39.2931,39.5267,39.1448,39.405
CSCO,2020-09-01,39.1998,39.2666,38.7343,39.2282
CSCO,2020-09-02,39.2381,39.844,39.2282,39.5915
CSCO,2020-09-03,38.9661,39.0417,37.9586,38.2198
CSCO,2020-09-04,38.4545,38.6675,37.7445,38.099
CSCO,2020-09-08,37.3802,37.9036,37.3056,37.3331
CSCO,2020-09-09,37.4264,37.7779,37.067,37.4549
CSCO,2020-09-10,37.3616,37.9272,36.793,36.9324
CSCO,2020-09-11,37.1142,37.3802,36.8814,37.2222
CSCO,2020-09-14,37.5325,37.9311,37.3802,37.6777
CSCO,2020-09-15,37.8103,38.1158,37.6866,37.8938
CSCO,2020-09-16,38.0048,38.426,37.6964,37.7259
CSCO,2020-09-17,37.0169,37.7063,36.8765,37.6777
CSCO,2020-09-18,37.502,37.6345,36.9374,37.1564
CSCO,2020-09-21,36.6889,36.8372,36.1106,36.4375
CSCO,2020-09-22,36.5681,36.8274,36.2883,36.6987
CSCO,2020-09-23,36.6153,36.7645,35.6353,35.7275
CSCO,2020-09-24,35.4674,35.6167,35.0922,35.327
CSCO,2020-09-25,35.2425,35.9711,35.1119,35.8877
CSCO,2020-09-28,36.5829,36.6703,36.2048,36.521
CSCO,2020-09-29,36.467,36.7508,36.2402,36.4572
CSCO,2020-09-30,36.4857,37.0542,36.4179,36.7645
CSCO,2020-10-01,36.8283,37.0277,36.3276,36.5465
CSCO,2020-10-02,35.8366,36.3128,35.7669,36.0487
CSCO,2020-10-05,36.245,36.5367,36.0634,36.3315
CSCO,2020-10-06,36.2638,37.066,36.1704,36.3315
CSCO,2020-10-07,36.7165,37.283,36.5279,37.1122
CSCO,2020-10-08,37.4902,37.8467,37.3576,37.4813
CSCO,2020-10-09,37.8152,37.8948,37.4136,37.5353
CSCO,2020-10-12,37.6129,38.1776,37.3292,38.0166
CSCO,2020-10-13,38.1874,38.2512,37.4048,37.4991
CSCO,2020-10-14,37.5353,38.0734,37.4519,37.5737
CSCO,2020-10-15,37.178,37.6767,37.066,37.6493
CSCO,2020-10-16,37.5639,37.9606,37.2536,37.827
CSCO,2020-10-19,37.8182,38.0362,36.8863,37.0188
CSCO,2020-10-20,37.1514,37.2162,36.7645,36.9246
CSCO,2020-10-21,37.0277,37.2732,36.7165,36.793
CSCO,2020-10-22,36.5947,36.6977,36.1518,36.5661
CSCO,2020-10-23,36.6693,36.7066,36.4051,36.5661
CSCO,2020-10-26,36.1704,36.2,34.9941,35.4841
CSCO,2020-10-27,35.2092,35.323,34.4667,34.7299
CSCO,2020-10-28,34.2066,34.3892,33.6095,33.637
CSCO,2020-10-29,33.4485,33.9758,33.2304,33.6193
CSCO,2020-10-30,33.528,33.8442,33.4288,33.8157
CSCO,2020-11-02,34.0877,34.239,33.5997,33.8157
CSCO,2020-11-03,34.2478,35.163,34.1928,34.5502
CSCO,2020-11-04,34.8811,35.1354,34.3794,34.4481
CSCO,2020-11-05,34.8713,35.1354,34.7673,35.0677
CSCO,2020-11-06,35.379,35.4183,34.9273,35.3505
CSCO,2020-11-09,37.6031,37.8948,35.9073,35.9829
CSCO,2020-11-10,35.9917,36.7597,35.9524,36.4739
CSCO,2020-11-11,36.7459,37.1592,36.2088,37.0474
CSCO,2020-11-12,36.7165,37.1024,36.1656,36.4248
CSCO,2020-11-13,38.809,39.1094,38.206,38.9966
CSCO,2020-11-16,39.3157,40.117,38.9494,40.0718
CSCO,2020-11-17,39.4865,39.8862,39.2037,39.4482
CSCO,2020-11-18,39.4679,39.788,38.86,38.9219
CSCO,2020-11-19,38.6205,38.968,38.4024,38.7805
CSCO,2020-11-20,38.6665,38.9867,38.5439,38.5919
CSCO,2020-11-23,38.6469,39.3736,38.6391,39.2224
CSCO,2020-11-24,39.6927,40.2298,39.4679,40.1356
CSCO,2020-11-25,40.2966,40.3153,39.7595,40.0325
CSCO,2020-11-27,40.3663,40.4851,40.164,40.221
CSCO,2020-11-30,39.9756,40.5499,39.949,40.5225
CSCO,2020-12-01,40.5127,41.5113,40.5127,41.0124
CSCO,2020-12-02,40.8711,41.4073,40.8318,41.3424
CSCO,2020-12-03,41.2384,41.5771,41.0646,41.5497
CSCO,2020-12-04,41.3424,41.9267,41.3424,41.803
CSCO,2020-12-07,41.7156,41.908,41.3621,41.7765
CSCO,2020-12-08,41.6399,41.9414,41.3797,41.7941
CSCO,2020-12-09,41.8884,42.2272,41.7863,42.0946
CSCO,2020-12-10,41.9552,42.015,41.5497,41.747
CSCO,2020-12-11,41.3895,41.7568,41.1814,41.747
CSCO,2020-12-14,41.6989,42.3028,41.5869,41.6714
CSCO,2020-12-15,41.8128,42.1958,41.5722,42.1231
CSCO,2020-12-16,42.0996,42.5189,41.9414,42.1231
CSCO,2020-12-17,42.3028,42.3224,42.0102,42.2183
CSCO,2020-12-18,42.293,42.9244,42.1712,42.8016
CSCO,2020-12-21,41.8884,42.345,41.5083,42.2743
CSCO,2020-12-22,41.859,42.4531,41.859,42.0946
CSCO,2020-12-23,42.0592,42.2016,41.7765,41.799
CSCO,2020-12-24,41.8688,42.0004,41.6615,41.9552
CSCO,2020-12-28,42.3224,42.7073,42.1231,42.3126
CSCO,2020-12-29,42.3587,42.618,41.9454,42.0494
CSCO,2020-12-30,42.1418,42.4451,41.859,41.8982
CSCO,2020-12-31,41.803,42.236,41.5967,42.1516
CSCO,2021-01-04,42.077,42.1319,41.1637,41.7441
CSCO,2021-01-05,41.4779,41.8472,41.1932,41.7637
CSCO,2021-01-06,41.906,42.6091,41.6773,42.1614
CSCO,2021-01-07,41.9708,42.8311,41.9404,42.6936
CSCO,2021-01-08,42.237,43.1208,42.019,42.7879
CSCO,2021-01-11,42.8743,43.6333,42.7515,43.0736
CSCO,2021-01-12,43.0166,43.6097,42.6936,43.4811
CSCO,2021-01-13,43.0068,43.6481,42.9018,43.0736
CSCO,2021-01-14,42.6091,43.3005,42.5895,42.8743
CSCO,2021-01-15,42.6936,43.3485,42.618,43.1394
CSCO,2021-01-19,43.0442,43.3289,42.5129,42.9116
CSCO,2021-01-20,43.0442,43.2062,42.8644,43.054
CSCO,2021-01-21,42.9214,42.9538,42.4657,42.836
CSCO,2021-01-22,42.4933,42.6219,41.9994,42.5129
CSCO,2021-01-25,42.7692,42.892,42.4559,42.7594
CSCO,2021-01-26,42.6219,43.0638,42.5129,42.9784
CSCO,2021-01-27,42.9588,44.1174,42.8065,43.3967
CSCO,2021-01-28,43.5989,43.9388,43.0166,43.054
CSCO,2021-01-29,42.5895,43.0834,42.237,42.3332
CSCO,2021-02-01,42.6553,43.324,42.4089,43.1119
CSCO,2021-02-02,43.2258,43.6235,43.1394,43.5195
CSCO,2021-02-03,43.4429,43.8327,43.2445,43.4615
CSCO,2021-02-04,43.5577,44.9354,43.4615,44.8676
CSCO,2021-02-05,45.1711,45.9036,45.1043,45.6562
CSCO,2021-02-08,46.1108,46.8532,46.1108,46.4731
CSCO,2021-02-09,46.3072,46.3701,45.9684,46.0558
CSCO,2021-02-10,43.8228,45.0198,43.5195,44.8578
CSCO,2021-02-11,44.962,45.4951,44.8186,45.1809
CSCO,2021-02-12,45.0336,45.285,44.5455,44.906
CSCO,2021-02-16,44.8774,44.8774,44.0614,44.1646
CSCO,2021-02-17,43.98,44.0614,43.5538,43.919
CSCO,2021-02-18,44.0516,44.0614,43.3869,44.0026
CSCO,2021-02-19,44.194,44.2608,43.2818,43.3771
CSCO,2021-02-22,43.0068,43.3771,42.5601,43.1394
CSCO,2021-02-23,42.9784,43.4713,42.8262,43.216
CSCO,2021-02-24,42.9588,43.4909,42.7643,43.434
CSCO,2021-02-25,43.2867,43.9092,42.9588,43.2258
CSCO,2021-02-26,43.2818,43.4713,42.5031,42.6091
CSCO,2021-03-01,42.941,43.8896,42.941,43.6049
CSCO,2021-03-02,43.6147,43.7571,43.1256,43.2209
CSCO,2021-03-03,43.1394,43.2347,42.7319,42.8546
CSCO,2021-03-04,42.8596,43.1767,41.9248,42.3136
CSCO,2021-03-05,43.1542,44.3835,42.9872,43.919
CSCO,2021-03-08,43.9092,45.9586,43.87,45.1141
CSCO,2021-03-09,45.4127,45.9312,45.3135,45.4755
CSCO,2021-03-10,46.0264,46.3307,45.7612,45.8555
CSCO,2021-03-11,46.0656,46.6057,45.7936,46.3406
CSCO,2021-03-12,46.3495,46.5203,46.0264,46.3583
CSCO,2021-03-15,46.4339,46.9474,46.4339,46.919
CSCO,2021-03-16,46.7108,47.2332,46.7108,47.1654
CSCO,2021-03-17,47.1085,47.1085,46.4251,46.9278
CSCO,2021-03-18,46.0745,47.0712,46.0696,46.3406
CSCO,2021-03-19,46.2542,46.7393,45.884,46.5105
CSCO,2021-03-22,46.4731,47.84,46.4731,47.7634
CSCO,2021-03-23,47.4983,48.1248,47.3854,47.4885
CSCO,2021-03-24,47.4227,47.902,47.1183,47.1468
CSCO,2021-03-25,48.0246,48.8092,47.7487,47.9638
CSCO,2021-03-26,48.0482,49.9856,48.01,49.9198
CSCO,2021-03-29,49.7588,50.2704,49.6449,49.8727
CSCO,2021-03-30,49.4829,49.6547,48.5942,49.1588
CSCO,2021-03-31,49.2177,49.4259,48.9467,49.1038
CSCO,2021-04-01,49.1411,49.4436,48.7602,49.3601
CSCO,2021-04-05,49.3777,50.6121,49.3777,50.1241
CSCO,2021-04-06,49.7136,49.9424,49.5221,49.7558
CSCO,2021-04-07,49.7411,49.8668,49.3307,49.5133
CSCO,2021-04-08,49.6753,49.7323,49.2069,49.6468
CSCO,2021-04-09,49.5693,49.8756,49.421,49.8187
CSCO,2021-04-12,49.799,49.8854,49.2266,49.3209
CSCO,2021-04-13,49.3886,49.6174,49.1019,49.4063
CSCO,2021-04-14,49.2629,49.4259,48.9094,49.1294
CSCO,2021-04-15,49.5035,49.6753,49.1294,49.3886
CSCO,2021-04-16,50.1624,50.8616,49.9807,50.4972
CSCO,2021-04-19,50.2341,50.6504,50.2017,50.5453
CSCO,2021-04-20,50.2969,50.4884,49.3453,49.5319
CSCO,2021-04-21,49.5791,49.799,49.2364,49.6655
CSCO,2021-04-22,49.5506,49.8158,49.1392,49.2541
CSCO,2021-04-23,49.257,49.857,48.9458,49.6468
CSCO,2021-04-26,49.3985,49.5113,49.2541,49.3886
CSCO,2021-04-27,49.3307,49.4161,49.1107,49.1294
CSCO,2021-04-28,49.3111,49.5133,48.6992,48.881
CSCO,2021-04-29,48.9486,49.3503,48.7562,49.2167
CSCO,2021-04-30,48.986,48.9958,48.2122,48.6904
CSCO,2021-05-03,48.9762,49.1578,48.5932,48.9388
CSCO,2021-05-04,48.881,48.9958,48.1022,48.4989
CSCO,2021-05-05,48.766,49.0144,48.4695,48.9006
CSCO,2021-05-06,48.8426,50.4108,48.7278,50.1535
CSCO,2021-05-07,50.1919,51.3339,49.9424,51.1001
CSCO,2021-05-10,51.6157,51.7786,50.8418,50.8418
CSCO,2021-05-11,50.784,50.7938,49.8374,50.5267
CSCO,2021-05-12,49.9042,50.1437,49.2227,49.3503
CSCO,2021-05-13,49.8374,50.5021,49.6174,50.2017
CSCO,2021-05-14,50.6219,50.894,50.3057,50.5925
CSCO,2021-05-17,50.4589,50.832,50.3833,50.6308
CSCO,2021-05-18,50.4972,51.0147,50.4403,50.6219
CSCO,2021-05-19,49.6174,50.3637,49.5978,50.182
CSCO,2021-05-20,48.2122,50.6602,47.9146,50.5453
CSCO,2021-05-21,50.4639,50.6219,49.962,50.1437
CSCO,2021-05-24,50.6504,51.4203,50.4884,51.0609
CSCO,2021-05-25,51.0422,51.2435,50.8232,50.9852
CSCO,2021-05-26,51.0236,51.272,50.5169,50.6023
CSCO,2021-05-27,50.6219,51.0236,50.2871,50.6121
CSCO,2021-05-28,50.8616,50.8988,50.5316,50.5925
CSCO,2021-06-01,50.6504,50.9902,50.1437,50.3253
CSCO,2021-06-02,50.3539,50.6799,50.1152,50.6504
CSCO,2021-06-03,50.4972,51.2199,50.3253,51.0049
CSCO,2021-06-04,51.1051,51.8082,51.1051,51.7129
CSCO,2021-06-07,51.9515,52.0654,51.4448,51.5685
CSCO,2021-06-08,51.6157,52.0183,51.5411,51.7688
CSCO,2021-06-09,51.818,52.0468,51.5833,51.6648
CSCO,2021-06-10,52.0556,52.6792,51.9024,52.63
CSCO,2021-06-11,52.7832,52.9364,52.1617,52.3826
CSCO,2021-06-14,52.0183,52.1499,51.1905,51.8082
CSCO,2021-06-15,51.866,51.9515,51.3879,51.4448
CSCO,2021-06-16,51.5018,51.5685,50.8134,51.1385
CSCO,2021-06-17,51.0805,51.2101,50.6986,50.8134
CSCO,2021-06-18,50.5021,50.5365,49.6174,49.799
CSCO,2021-06-21,50.0809,51.0805,50.0102,50.8616
CSCO,2021-06-22,50.9754,51.0334,50.5071,50.9372
CSCO,2021-06-23,50.947,50.9666,50.2969,50.4589
CSCO,2021-06-24,50.6308,50.7358,50.3155,50.4785
CSCO,2021-06-25,50.4687,50.8762,50.3509,50.7456
CSCO,2021-06-28,50.8418,50.9666,50.6121,50.6504
CSCO,2021-06-29,50.5836,50.8684,50.4687,50.6023
CSCO,2021-06-30,50.6406,50.7554,50.3253,50.6887
CSCO,2021-07-01,50.7358,51.2621,50.6887,51.11
CSCO,2021-07-02,51.2249,51.6392,50.8832,51.5617
CSCO,2021-07-06,51.2504,51.3899,50.4059,51.0226
CSCO,2021-07-07,51.11,51.3309,50.725,51.2927
CSCO,2021-07-08,51.1964,51.7354,50.9558,51.2927
CSCO,2021-07-09,51.3899,51.9378,51.3211,51.7542
CSCO,2021-07-12,52.0438,52.0438,51.1669,51.2631
CSCO,2021-07-13,51.3701,51.6,51.2347,51.3505
CSCO,2021-07-14,51.5243,52.1979,51.3701,52.0919
CSCO,2021-07-15,51.8514,51.8808,51.2729,51.6687
CSCO,2021-07-16,51.8886,52.3993,51.6687,51.7168
CSCO,2021-07-19,51.6884,51.7119,50.782,51.1001
CSCO,2021-07-20,51.3113,51.9378,51.2249,51.6
CSCO,2021-07-21,51.8326,51.9083,51.4468,51.8886
CSCO,2021-07-22,51.9132,52.5358,51.7934,52.526
CSCO,2021-07-23,52.8628,53.2959,52.4965,53.1897
CSCO,2021-07-26,53.0955,53.5943,53.0955,53.4205
CSCO,2021-07-27,53.3341,53.3635,52.7656,53.2379
CSCO,2021-07-28,53.4117,53.4686,52.4003,52.746
CSCO,2021-07-29,52.9688,53.3057,52.8726,53.0356
CSCO,2021-07-30,53.0454,53.4401,52.9786,53.3243
CSCO,2021-08-02,53.5433,53.8732,53.2183,53.4019
CSCO,2021-08-03,53.4834,54.3308,53.2281,54.1727
CSCO,2021-08-04,54.2875,54.2875,53.4205,53.6326
CSCO,2021-08-05,53.4686,53.9115,53.45,53.7004
CSCO,2021-08-06,53.4205,53.883,53.1131,53.5374
CSCO,2021-08-09,53.7574,53.9989,53.3537,53.4205
CSCO,2021-08-10,53.45,53.613,53.2094,53.556
CSCO,2021-08-11,53.826,53.941,53.5462,53.7966
CSCO,2021-08-12,53.7868,54.3651,53.6042,54.3073
CSCO,2021-08-13,54.3073,54.5292,54.1815,54.3838
CSCO,2021-08-16,54.2199,54.3455,53.8644,54.2011
CSCO,2021-08-17,53.8064,53.9508,53.5698,53.941
CSCO,2021-08-18,53.7288,54.0607,52.9924,53.1131
CSCO,2021-08-19,52.737,55.3658,52.5731,55.1547
CSCO,2021-08-20,55.1389,56.1808,54.75,56.0689
CSCO,2021-08-23,55.7124,56.5314,55.6103,56.3772
CSCO,2021-08-24,56.3301,57.2345,56.2721,57.1293
CSCO,2021-08-25,57.3405,58.0436,56.985,57.1579
CSCO,2021-08-26,57.2247,57.4279,56.8063,57.0135
CSCO,2021-08-27,57.0753,57.1579,56.6866,56.8407
CSCO,2021-08-30,56.8014,57.0321,56.6276,56.9457
CSCO,2021-08-31,56.9261,56.9899,56.4165,56.8407
CSCO,2021-09-01,56.8407,56.9556,56.4931,56.8584
CSCO,2021-09-02,57.1579,57.5143,56.878,57.3317
CSCO,2021-09-03,57.1392,57.4554,57.0901,57.2247
CSCO,2021-09-07,57.0469,57.1725,56.5795,56.7052
CSCO,2021-09-08,56.387,56.7532,56.3301,56.5127
CSCO,2021-09-09,56.2908,56.7631,56.0983,56.4351
CSCO,2021-09-10,56.5795,56.772,55.685,55.7516
CSCO,2021-09-13,56.0119,56.3674,55.5926,55.954
CSCO,2021-09-14,56.0885,56.3105,55.5298,55.732
CSCO,2021-09-15,55.6456,57.3984,54.9524,55.4335
CSCO,2021-09-16,56.1553,56.6472,55.0152,55.2117
CSCO,2021-09-17,55.2705,55.3275,54.3838,54.75
CSCO,2021-09-20,54.2974,54.3171,53.2477,53.826
CSCO,2021-09-21,53.8918,54.2875,53.1897,53.2183
CSCO,2021-09-22,53.7024,54.0559,53.3243,53.4686
CSCO,2021-09-23,53.6414,54.7933,53.5462,54.5959
CSCO,2021-09-24,54.3622,54.7108,54.1433,54.6342
CSCO,2021-09-27,54.374,54.5763,53.9802,54.1433
CSCO,2021-09-28,53.723,53.9164,53.3635,53.4686
CSCO,2021-09-29,53.56,53.9115,53.2959,53.4303
CSCO,2021-09-30,53.7386,53.8359,52.4003,52.4189
CSCO,2021-10-01,52.5829,53.3635,52.0438,53.1033
CSCO,2021-10-04,52.8412,53.016,52.3079,52.579
CSCO,2021-10-05,52.4827,53.3508,52.4827,53.0258
CSCO,2021-10-06,52.6919,52.7243,51.3683,52.2981
CSCO,2021-10-07,52.8352,53.723,52.6968,53.3459
CSCO,2021-10-08,53.5207,53.6169,53.0837,53.4038
CSCO,2021-10-11,53.5678,53.6954,53.2291,53.2585
CSCO,2021-10-12,53.3165,53.3842,52.4239,52.6281
CSCO,2021-10-13,52.6674,53.0837,52.4337,52.958
CSCO,2021-10-14,53.4137,54.1501,53.3067,53.9567
CSCO,2021-10-15,54.1865,54.1865,53.2869,53.5678
CSCO,2021-10-18,53.3655,53.8016,52.9089,53.5109
CSCO,2021-10-19,53.6071,54.0823,53.3557,54.0431
CSCO,2021-10-20,54.102,54.5193,54.102,54.4899
CSCO,2021-10-21,54.3347,54.4123,53.8359,53.995
CSCO,2021-10-22,53.8594,54.1599,53.2683,53.4323
CSCO,2021-10-25,53.4323,53.7278,53.1417,53.4617
CSCO,2021-10-26,53.8692,54.6342,53.7132,54.1118
CSCO,2021-10-27,54.4211,54.9936,54.2227,54.4702
CSCO,2021-10-28,54.5193,54.9602,54.1894,54.5292
CSCO,2021-10-29,54.6008,54.8581,54.1599,54.2669
CSCO,2021-11-01,54.1687,54.538,53.8114,54.3927
CSCO,2021-11-02,54.6548,56.1091,54.5664,55.8656
CSCO,2021-11-03,55.8283,56.1671,55.3815,55.895
CSCO,2021-11-04,55.8479,55.9343,54.8346,55.3815
CSCO,2021-11-05,55.63,56.0404,55.1969,55.3333
CSCO,2021-11-08,55.3629,55.7694,54.867,55.2657
CSCO,2021-11-09,55.3333,55.8754,55.1684,55.6928
CSCO,2021-11-10,56.1376,56.8416,55.9294,56.0119
CSCO,2021-11-11,55.8184,56.0119,54.9651,55.0319
CSCO,2021-11-12,55.2361,55.4109,54.5959,55.0909
CSCO,2021-11-15,55.1959,55.9442,55.1007,55.5278
CSCO,2021-11-16,55.4983,56.3124,55.1929,55.2657
CSCO,2021-11-17,54.8866,55.4011,54.5576,55.0319
CSCO,2021-11-18,51.1247,52.2883,49.5261,51.9976
CSCO,2021-11-19,51.9152,52.0556,51.1738,51.6294
CSCO,2021-11-22,51.7256,53.8408,51.6785,52.9384
CSCO,2021-11-23,52.9482,53.888,52.8126,53.6169
CSCO,2021-11-24,53.4716,54.0499,53.4716,53.8496
CSCO,2021-11-26,52.8028,53.5109,52.8028,53.0061
CSCO,2021-11-29,53.4617,54.4801,53.1613,54.0627
CSCO,2021-11-30,53.888,53.9076,52.5024,53.1711
CSCO,2021-12-01,53.8408,54.6646,53.2585,53.3557
CSCO,2021-12-02,53.4716,54.8866,53.4038,54.4408
CSCO,2021-12-03,54.5832,55.0909,53.9714,54.5193
CSCO,2021-12-06,54.975,55.4296,54.7462,55.2263
CSCO,2021-12-07,55.3629,56.443,55.2755,56.3124
CSCO,2021-12-08,56.3075,56.3605,54.9062,55.2843
CSCO,2021-12-09,55.4542,56.0699,55.1969,55.7988
CSCO,2021-12-10,56.1475,57.534,56.1455,57.4466
CSCO,2021-12-13,57.3012,57.699,56.7582,56.827
CSCO,2021-12-14,56.5648,56.7434,55.624,56.0119
CSCO,2021-12-15,56.1583,58.2027,56.1376,58.1065
CSCO,2021-12-16,58.2223,58.9107,58.0475,58.4746
CSCO,2021-12-17,58.4354,58.945,57.966,58.62
CSCO,2021-12-20,57.854,58.5718,57.4956,58.5228
CSCO,2021-12-21,58.6004,59.3741,58.1741,59.1719
CSCO,2021-12-22,59.1149,59.7208,58.7702,59.658
CSCO,2021-12-23,59.9093,60.9816,59.9093,60.3846
CSCO,2021-12-27,60.5102,61.5384,60.3846,61.4892
CSCO,2021-12-28,61.4892,61.8968,61.3057,61.5964
CSCO,2021-12-29,61.7132,62.3279,61.616,62.0137
CSCO,2021-12-30,62.0913,62.1875,61.5384,61.6837
CSCO,2021-12-31,61.611,61.8762,61.393,61.4422
CSCO,2022-01-03,60.9865,61.4225,60.5976,61.2379
CSCO,2022-01-04,60.8962,61.2575,59.599,59.7355
CSCO,2022-01-05,59.6776,60.1165,58.7604,58.7898
CSCO,2022-01-06,58.5169,59.6186,58.4295,59.4144
CSCO,2022-01-07,59.3653,59.98,59.1699,59.6186
CSCO,2022-01-10,59.3604,60.3649,59.0235,60.2923
CSCO,2022-01-11,60.0723,60.8863,59.9211,60.8284
CSCO,2022-01-12,60.8579,61.2644,60.3895,60.584
CSCO,2022-01-13,60.5456,60.6134,59.6972,59.98
CSCO,2022-01-14,59.9525,59.98,59.434,59.8435
CSCO,2022-01-18,58.4972,58.731,58.0191,58.2537
CSCO,2022-01-19,56.5618,58.0191,56.3517,57.4436
CSCO,2022-01-20,57.532,57.8727,56.5854,56.6442
CSCO,2022-01-21,56.6344,56.8976,55.2107,55.2783
CSCO,2022-01-24,54.7716,55.5906,53.5138,55.4934
CSCO,2022-01-25,54.704,55.2843,53.7082,54.7226
CSCO,2022-01-26,54.7226,55.0545,53.4991,53.9626
CSCO,2022-01-27,54.1373,55.1331,53.0552,53.2703
CSCO,2022-01-28,53.1525,54.2837,52.1233,54.2355
CSCO,2022-01-31,54.0598,54.4791,53.5138,54.2935
CSCO,2022-02-01,54.0794,54.1285,53.3822,54.0009
CSCO,2022-02-02,53.8594,54.9229,53.8064,54.7816
CSCO,2022-02-03,54.4889,54.7618,53.6994,53.8359
CSCO,2022-02-04,53.5364,54.2453,53.0454,53.7868
CSCO,2022-02-07,53.9626,54.157,53.3429,53.8064
CSCO,2022-02-08,53.6994,54.1187,53.3577,53.9724
CSCO,2022-02-09,54.4398,54.9867,54.1109,54.8984
CSCO,2022-02-10,53.8742,54.6401,53.3871,53.5138
CSCO,2022-02-11,53.5138,53.7278,52.4405,52.5672
CSCO,2022-02-14,52.09,52.3237,51.3977,51.8651
CSCO,2022-02-15,52.3885,52.958,52.3139,52.9286
CSCO,2022-02-16,52.792,53.0945,52.0654,52.9089
CSCO,2022-02-17,54.1285,55.6496,54.0303,54.3917
CSCO,2022-02-18,54.0892,56.2643,54.0107,55.7958
CSCO,2022-02-22,55.5229,55.7272,54.3573,54.9082
CSCO,2022-02-23,55.2107,55.5808,53.0258,53.0945
CSCO,2022-02-24,52.7332,53.4745,51.8946,53.3773
CSCO,2022-02-25,53.6208,54.8306,53.1426,54.6548
CSCO,2022-02-28,54.0401,54.6156,53.3969,54.3917
CSCO,2022-03-01,54.157,54.4693,52.9188,53.2703
CSCO,2022-03-02,53.4156,54.9867,53.3577,54.7618
CSCO,2022-03-03,55.3373,55.5906,54.4545,54.6843
CSCO,2022-03-04,54.2935,55.4885,53.884,55.1134
CSCO,2022-03-07,54.918,55.0447,54.1471,54.2159
CSCO,2022-03-08,54.3229,54.4791,52.7332,53.0552
CSCO,2022-03-09,54.265,54.8542,53.884,54.538
CSCO,2022-03-10,53.0552,53.7966,52.636,53.3577
CSCO,2022-03-11,53.9233,54.8208,53.2507,53.3381
CSCO,2022-03-14,53.3773,54.0303,52.6605,52.958
CSCO,2022-03-15,53.0749,54.3475,53.0749,54.2257
CSCO,2022-03-16,54.5478,54.6156,53.2507,54.43
CSCO,2022-03-17,54.1187,54.9082,53.9822,54.7816
CSCO,2022-03-18,54.645,55.025,54.1668,54.5861
CSCO,2022-03-21,54.6744,55.1468,54.1471,54.6156
CSCO,2022-03-22,54.9671,55.3177,54.704,54.7816
CSCO,2022-03-23,54.5184,54.704,53.1043,53.1328
CSCO,2022-03-24,53.3184,53.3381,52.3531,53.1525
CSCO,2022-03-25,53.2555,53.8162,53.0503,53.611
CSCO,2022-03-28,53.4451,53.7966,53.0749,53.777
CSCO,2022-03-29,54.2935,54.9219,53.6798,54.2935
CSCO,2022-03-30,54.3721,55.5327,54.2159,54.6646
CSCO,2022-03-31,54.6548,55.4738,54.3425,54.3819
CSCO,2022-04-01,54.7816,54.8012,53.5285,54.2837
CSCO,2022-04-04,54.0892,54.7324,53.6306,54.4889
CSCO,2022-04-05,54.2041,54.5871,53.6788,53.9292
CSCO,2022-04-06,53.7034,53.772,52.8718,53.3891
CSCO,2022-04-07,53.448,53.8604,52.7656,53.6444
CSCO,2022-04-08,53.8506,53.9194,53.0356,53.3007
CSCO,2022-04-11,52.9472,52.9767,51.8326,51.926
CSCO,2022-04-12,50.7672,51.9948,50.5512,50.8851
CSCO,2022-04-13,50.9048,51.4153,50.4776,51.2091
CSCO,2022-04-14,51.1404,51.435,50.1984,50.2469
CSCO,2022-04-18,49.962,50.6298,49.8835,50.1879
CSCO,2022-04-19,50.0799,50.998,50.0014,50.895
CSCO,2022-04-20,51.2779,52.7018,51.2091,52.0635
CSCO,2022-04-21,52.3777,52.8588,51.7786,51.8278
CSCO,2022-04-22,51.9652,52.0045,50.3647,50.4334
CSCO,2022-04-25,50.5218,51.0422,49.6282,51.0029
CSCO,2022-04-26,50.9391,51.0029,49.9522,49.9817
CSCO,2022-04-27,49.9915,50.1879,48.3565,48.4203
CSCO,2022-04-28,48.6364,49.8638,48.3173,49.7166
CSCO,2022-04-29,49.5987,49.7264,47.9884,48.0963
CSCO,2022-05-02,48.4499,49.0139,48.0472,48.9604
CSCO,2022-05-03,48.872,49.4515,48.6364,49.0194
CSCO,2022-05-04,49.1274,50.723,48.7739,50.6494
CSCO,2022-05-05,50.2272,50.2861,48.2682,48.715
CSCO,2022-05-06,48.2633,48.9359,47.9686,48.4401
CSCO,2022-05-09,48.116,48.5284,47.792,48.0767
CSCO,2022-05-10,48.8082,49.3287,48.2633,48.656
CSCO,2022-05-11,48.2043,48.7444,47.6986,47.7723
CSCO,2022-05-12,47.7526,47.9,46.6136,47.4187
CSCO,2022-05-13,47.8312,48.7346,47.6545,48.6659
CSCO,2022-05-16,48.764,48.764,47.9982,48.116
CSCO,2022-05-17,48.7837,49.805,48.6168,49.6871
CSCO,2022-05-18,49.5595,49.5595,47.3403,47.4875
CSCO,2022-05-19,42.2782,43.1374,40.28,40.9673
CSCO,2022-05-20,41.1048,42.2242,40.7709,42.1653
CSCO,2022-05-23,42.5581,43.0294,42.1653,42.5679
CSCO,2022-05-24,42.617,43.2651,41.7323,42.9804
CSCO,2022-05-25,42.9607,43.6186,42.4108,43.2062
CSCO,2022-05-26,43.2553,44.7043,43.2553,44.1783
CSCO,2022-05-27,44.306,44.8166,44.139,44.797
CSCO,2022-05-31,44.4533,44.7822,43.928,44.2372
CSCO,2022-06-01,44.7282,44.9738,43.9574,44.414
CSCO,2022-06-02,44.3649,44.9738,44.085,44.9638
CSCO,2022-06-03,44.7282,44.9148,44.306,44.4337
CSCO,2022-06-06,44.7803,45.2585,44.3109,44.5121
CSCO,2022-06-07,44.0114,44.8264,43.9083,44.7479
CSCO,2022-06-08,44.63,44.8068,44.0703,44.1096
CSCO,2022-06-09,44.0212,44.4533,43.4419,43.4615
CSCO,2022-06-10,43.0098,43.1964,42.5089,42.7054
CSCO,2022-06-13,42.2831,43.049,42.1162,42.4599
CSCO,2022-06-14,42.8428,42.9116,41.802,42.1358
CSCO,2022-06-15,42.5875,43.6235,42.3223,43.0098
CSCO,2022-06-16,42.0376,42.6268,42.0376,42.5385
CSCO,2022-06-17,42.5777,43.2063,42.4599,42.6072
CSCO,2022-06-21,43.0147,43.4811,42.9116,43.3437
CSCO,2022-06-22,42.6857,43.3191,42.3911,42.7839
CSCO,2022-06-23,42.6269,42.6759,41.9444,42.1555
CSCO,2022-06-24,42.6563,43.4173,42.4599,43.3044
CSCO,2022-06-27,43.4909,43.4909,42.838,42.9804
CSCO,2022-06-28,43.1178,43.669,42.2144,42.2831
CSCO,2022-06-29,42.3617,42.4795,41.9236,42.1064
CSCO,2022-06-30,41.6056,42.3617,41.4289,41.8707
CSCO,2022-07-01,41.7529,41.9296,40.82,41.8314
CSCO,2022-07-05,41.1379,41.5837,40.4443,41.5738
CSCO,2022-07-06,41.7324,42.5349,41.6234,42.2971
CSCO,2022-07-07,42.4854,42.9609,42.3962,42.8222
CSCO,2022-07-08,42.634,43.2037,42.5448,42.9907
CSCO,2022-07-11,42.9411,43.278,42.6736,42.852
CSCO,2022-07-12,43.1789,43.4266,42.2674,42.4656
CSCO,2022-07-13,41.4688,42.6538,41.4153,42.307
CSCO,2022-07-14,41.4054,42.0791,40.9694,41.9404
CSCO,2022-07-15,42.1089,42.7331,42.1089,42.6736
CSCO,2022-07-18,42.8916,42.9213,42.0147,42.2079
CSCO,2022-07-19,42.4259,43.6842,42.2575,43.6248
CSCO,2022-07-20,43.6743,43.9072,43.2582,43.7239
CSCO,2022-07-21,43.8824,44.2787,43.6644,44.1697
CSCO,2022-07-22,44.3679,44.5066,43.8428,44.0508
CSCO,2022-07-25,44.249,44.249,43.704,43.9319
CSCO,2022-07-26,43.9617,44.1301,43.3474,43.4266
CSCO,2022-07-27,43.7833,44.3778,43.4266,44.2292
CSCO,2022-07-28,44.467,45.4429,44.2985,45.2002
CSCO,2022-07-29,44.6948,45.0713,44.4174,44.9525
CSCO,2022-08-01,44.6453,45.0089,44.3481,44.8633
CSCO,2022-08-02,45.1011,45.2794,44.4887,44.5066
CSCO,2022-08-03,44.4868,45.3983,44.3778,45.2893
CSCO,2022-08-04,45.4776,45.5073,44.5908,44.9624
CSCO,2022-08-05,44.4967,44.6552,44.1301,44.5958
CSCO,2022-08-08,45.0713,45.1011,44.4422,44.6057
CSCO,2022-08-09,44.7345,44.7642,44.3133,44.5066
CSCO,2022-08-10,45.2893,45.6361,45.0119,45.5965
CSCO,2022-08-11,45.6856,45.9977,45.3488,45.4776
CSCO,2022-08-12,45.6658,46.181,45.5469,46.181
CSCO,2022-08-15,45.9631,46.1909,45.6014,46.1612
CSCO,2022-08-16,46.1414,46.5774,46.0127,46.3396
CSCO,2022-08-17,45.9333,46.6665,45.7996,46.2306
CSCO,2022-08-18,49.3367,49.5398,48.658,48.9156
CSCO,2022-08-19,48.559,49.0048,48.0883,48.2518
CSCO,2022-08-22,48.0239,48.0536,47.0777,47.2709
CSCO,2022-08-23,47.152,47.5979,46.9539,46.9737
CSCO,2022-08-24,46.6566,46.9687,46.4386,46.6368
CSCO,2022-08-25,46.8251,46.9935,46.4089,46.835
CSCO,2022-08-26,46.6467,46.835,45.4578,45.4677
CSCO,2022-08-29,45.2992,45.5767,45.0713,45.2893
CSCO,2022-08-30,45.329,45.4478,44.547,44.8236
CSCO,2022-08-31,45.3587,45.4082,44.1747,44.3084
CSCO,2022-09-01,44.1598,44.9227,43.9914,44.8732
CSCO,2022-09-02,45.2893,45.4974,43.8675,44.1796
CSCO,2022-09-06,44.249,44.3748,43.5752,44.0607
CSCO,2022-09-07,44.3382,44.7493,43.9418,44.6057
CSCO,2022-09-08,44.3481,45.0515,44.2094,44.9525
CSCO,2022-09-09,45.2398,45.4677,44.9772,45.3488
CSCO,2022-09-12,45.6856,46.2999,45.5469,45.973
CSCO,2022-09-13,45.2992,45.4875,43.6149,43.704
CSCO,2022-09-14,43.6347,43.8626,43.1595,43.5554
CSCO,2022-09-15,43.4068,43.4663,42.6934,42.8916
CSCO,2022-09-16,42.7133,43.1789,42.3912,42.9015
CSCO,2022-09-19,42.5002,43.0402,42.3665,42.9015
CSCO,2022-09-20,42.6142,42.6241,41.8735,42.1881
CSCO,2022-09-21,41.9305,42.4705,41.1874,41.2072
CSCO,2022-09-22,40.9595,41.1676,40.7614,40.7713
CSCO,2022-09-23,40.8704,40.8704,39.7508,40.2858
CSCO,2022-09-26,40.2858,40.8109,39.9985,40.2065
CSCO,2022-09-27,40.7614,41.0784,39.8548,40.1471
CSCO,2022-09-28,40.474,41.1874,40.2184,40.9595
CSCO,2022-09-29,40.6722,40.7217,39.7805,40.1966
CSCO,2022-09-30,40.2858,40.6623,39.5922,39.6319
CSCO,2022-10-03,40.2957,41.1478,40.0975,40.91
CSCO,2022-10-04,41.56,42.035,41.39,41.82
CSCO,2022-10-05,41.585,42.25,41.4,41.99
CSCO,2022-10-06,41.65,42.09,41.37,41.52
CSCO,2022-10-07,41.25,41.25,40.0809,40.27
CSCO,2022-10-10,40.625,40.805,39.6,39.89
CSCO,2022-10-11,39.81,40.11,39.27,39.58
CSCO,2022-10-12,39.7,39.86,39.25,39.27
CSCO,2022-10-13,39.03,40.8,38.605,40.61
CSCO,2022-10-14,40.84,40.96,39.92,40.2
CSCO,2022-10-17,41.04,41.525,40.95,41.3
CSCO,2022-10-18,41.92,42.22,41.26,41.79
CSCO,2022-10-19,41.63,42.235,41.47,41.88
CSCO,2022-10-20,41.56,42.615,41.455,41.71
CSCO,2022-10-21,41.85,42.97,41.81,42.8
CSCO,2022-10-24,43.115,43.73,42.9,43.54
CSCO,2022-10-25,43.34,44.4,43.2,44.36
CSCO,2022-10-26,44.93,45.23,44.28,44.38
CSCO,2022-10-27,44.77,45.085,44.36,44.42
CSCO,2022-10-28,44.69,45.71,44.65,45.64
CSCO,2022-10-31,45.305,45.64,45.055,45.43
CSCO,2022-11-01,45.58,45.79,45.06,45.46
CSCO,2022-11-02,45.47,46.21,44.55,44.57
CSCO,2022-11-03,44.03,44.15,43.39,43.85
CSCO,2022-11-04,44.5,45.08,43.8315,44.52
CSCO,2022-11-07,44.832,44.98,44.405,44.55
CSCO,2022-11-08,44.69,45.35,44.18,44.61
CSCO,2022-11-09,44.51,44.72,43.89,43.91
CSCO,2022-11-10,45.7,45.81,44.645,45.66
CSCO,2022-11-11,45.18,45.32,43.92,44.79
CSCO,2022-11-14,44.832,45.44,44.68,44.74
CSCO,2022-11-15,45.04,45.24,44.445,44.9
CSCO,2022-11-16,44.94,44.98,44.301,44.39
CSCO,2022-11-17,46.188,46.845,45.1601,46.59
CSCO,2022-11-18,46.91,48.04,46.86,47.79
CSCO,2022-11-21,47.61,48.29,47.56,47.62
CSCO,2022-11-22,48.0,48.42,47.76,48.38
CSCO,2022-11-23,48.4,48.99,48.32,48.57
CSCO,2022-11-25,48.75,49.05,48.345,48.4
CSCO,2022-11-28,48.29,48.47,47.92,48.08
CSCO,2022-11-29,48.25,48.41,47.84,48.28
CSCO,2022-11-30,48.17,49.83,47.96,49.72
CSCO,2022-12-01,49.88,50.46,49.69,49.97
CSCO,2022-12-02,49.23,49.84,48.915,49.7
CSCO,2022-12-05,49.55,49.64,49.165,49.33
CSCO,2022-12-06,49.44,49.44,48.261,48.59
CSCO,2022-12-07,48.4,48.55,48.06,48.18
CSCO,2022-12-08,48.66,49.2,48.62,48.99
CSCO,2022-12-09,49.1,49.17,48.44,48.46
CSCO,2022-12-12,48.8,49.32,48.37,49.3
CSCO,2022-12-13,50.33,50.71,49.23,49.64
CSCO,2022-12-14,49.74,50.06,48.82,49.3
CSCO,2022-12-15,48.96,49.05,47.74,48.15
CSCO,2022-12-16,47.41,48.0,47.08,47.81
CSCO,2022-12-19,47.66,47.96,47.14,47.4
CSCO,2022-12-20,47.41,47.56,46.79,47.37
CSCO,2022-12-21,47.69,47.96,47.42,47.66
CSCO,2022-12-22,47.49,47.49,46.685,47.32
CSCO,2022-12-23,47.25,47.49,47.01,47.48
CSCO,2022-12-27,47.67,47.71,47.215,47.53
CSCO,2022-12-28,47.69,47.77,46.98,47.07
CSCO,2022-12-29,47.26,47.74,47.26,47.5
CSCO,2022-12-30,47.27,47.67,46.95,47.64
CSCO,2023-01-03,47.86,48.05,47.31,47.94
CSCO,2023-01-04,48.28,48.48,47.17,47.55
CSCO,2023-01-05,47.49,47.49,46.76,46.88
CSCO,2023-01-06,47.46,48.585,47.275,48.32
CSCO,2023-01-09,48.255,49.21,48.22,48.58
CSCO,2023-01-10,48.8,49.21,48.59,48.81
CSCO,2023-01-11,48.83,49.23,48.7,49.21
CSCO,2023-01-12,49.21,49.43,48.85,49.0
CSCO,2023-01-13,48.56,49.02,48.42,48.88
CSCO,2023-01-17,48.92,48.94,47.95,48.08
CSCO,2023-01-18,48.185,48.27,46.8903,46.9
CSCO,2023-01-19,46.95,47.05,46.39,46.46
CSCO,2023-01-20,46.06,46.83,45.67,46.78
CSCO,2023-01-23,46.895,47.87,46.81,47.5
CSCO,2023-01-24,47.49,48.015,47.055,47.81
CSCO,2023-01-25,47.98,48.079,47.23,47.98
CSCO,2023-01-26,48.15,48.465,47.83,48.34
CSCO,2023-01-27,48.1,48.73,47.97,48.51
CSCO,2023-01-30,48.14,48.5,48.12,48.22
CSCO,2023-01-31,48.12,48.69,48.05,48.67
CSCO,2023-02-01,48.39,48.9,47.505,48.57
CSCO,2023-02-02,48.53,49.56,48.355,49.32
CSCO,2023-02-03,49.3,49.3,48.505,48.63
CSCO,2023-02-06,48.07,48.28,47.515,47.57
CSCO,2023-02-07,47.24,48.145,46.97,47.84
CSCO,2023-02-08,47.38,47.54,46.77,46.96
CSCO,2023-02-09,47.225,47.41,46.43,46.73
CSCO,2023-02-10,46.7,47.32,46.64,47.26
CSCO,2023-02-13,47.45,47.99,47.39,47.86
CSCO,2023-02-14,47.78,48.0,47.18,47.7
CSCO,2023-02-15,47.5,48.52,47.33,48.45
CSCO,2023-02-16,49.99,51.74,49.8,50.99
CSCO,2023-02-17,51.325,51.44,50.6,50.77
CSCO,2023-02-21,50.71,50.76,49.62,49.69
CSCO,2023-02-22,49.85,49.85,48.89,49.31
CSCO,2023-02-23,49.535,49.68,48.55,49.21
CSCO,2023-02-24,48.805,48.9,48.165,48.48
CSCO,2023-02-27,48.95,49.335,48.55,48.73
CSCO,2023-02-28,48.81,48.93,48.38,48.42
CSCO,2023-03-01,48.44,48.59,48.02,48.34
CSCO,2023-03-02,48.32,48.63,48.12,48.53
CSCO,2023-03-03,48.99,49.36,48.815,49.28
CSCO,2023-03-06,49.455,49.81,49.24,49.42
CSCO,2023-03-07,49.57,49.755,48.63,48.91
CSCO,2023-03-08,49.02,49.27,48.74,49.11
CSCO,2023-03-09,49.3,49.69,48.705,48.81
CSCO,2023-03-10,48.89,49.17,48.3,48.56
CSCO,2023-03-13,48.53,48.88,48.12,48.41
CSCO,2023-03-14,48.68,49.255,48.505,49.05
CSCO,2023-03-15,48.37,49.11,48.37,49.06
CSCO,2023-03-16,48.68,50.29,48.51,50.12
CSCO,2023-03-17,50.26,50.55,49.735,50.19
CSCO,2023-03-20,50.22,51.04,50.01,50.94
CSCO,2023-03-21,51.205,51.33,50.33,50.67
CSCO,2023-03-22,50.74,50.75,49.42,49.46
CSCO,2023-03-23,49.56,50.25,49.405,49.73
CSCO,2023-03-24,49.9,50.55,49.495,50.51
CSCO,2023-03-27,50.7,50.95,50.48,50.54
CSCO,2023-03-28,50.32,50.595,50.27,50.39
CSCO,2023-03-29,50.725,51.27,50.64,51.17
CSCO,2023-03-30,51.58,51.68,51.125,51.43
CSCO,2023-03-31,51.44,52.35,51.39,52.275
CSCO,2023-04-03,52.06,52.56,51.99,52.31
CSCO,2023-04-04,52.03,52.12,51.43,51.82
CSCO,2023-04-05,52.07,52.29,51.68,51.82
CSCO,2023-04-06,50.92,51.564,50.725,51.27
CSCO,2023-04-10,51.11,51.4,50.875,51.33
CSCO,2023-04-11,51.12,51.3,50.52,50.62
CSCO,2023-04-12,50.82,50.95,50.05,50.11
CSCO,2023-04-13,50.21,50.83,50.09,50.8
CSCO,2023-04-14,50.52,50.85,50.2,50.54
CSCO,2023-04-17,50.56,50.675,50.05,50.28
CSCO,2023-04-18,50.38,50.69,50.07,50.31
CSCO,2023-04-19,49.23,49.27,47.99,48.04
CSCO,2023-04-20,47.61,47.65,46.36,46.58
CSCO,2023-04-21,46.565,47.115,46.24,47.03
CSCO,2023-04-24,47.05,47.45,47.0,47.39
CSCO,2023-04-25,47.37,47.43,46.805,47.09
CSCO,2023-04-26,46.76,46.85,46.425,46.54
CSCO,2023-04-27,46.78,46.8,45.97,46.56
CSCO,2023-04-28,46.685,47.26,46.61,47.25
CSCO,2023-05-01,47.2,47.52,47.125,47.34
CSCO,2023-05-02,46.905,47.08,46.06,46.36
CSCO,2023-05-03,46.42,46.55,45.86,45.96
CSCO,2023-05-04,45.77,45.93,45.555,45.7
CSCO,2023-05-05,46.12,46.36,45.92,46.25
CSCO,2023-05-08,46.44,46.52,46.09,46.34
CSCO,2023-05-09,45.98,46.515,45.92,46.47
CSCO,2023-05-10,46.7,46.93,46.15,46.71
CSCO,2023-05-11,46.83,46.85,46.2,46.37
CSCO,2023-05-12,46.28,46.81,46.28,46.71
CSCO,2023-05-15,46.8,47.26,46.56,47.1
CSCO,2023-05-16,47.24,47.33,46.8,46.92
CSCO,2023-05-17,47.15,47.76,47.0125,47.63
CSCO,2023-05-18,45.76,48.245,45.7,48.2
CSCO,2023-05-19,48.43,49.34,48.4,49.13
CSCO,2023-05-22,49.11,49.229,48.77,48.82
CSCO,2023-05-23,48.61,49.35,48.6,48.91
CSCO,2023-05-24,48.95,49.0,48.174,48.41
CSCO,2023-05-25,47.77,49.23,47.72,49.03
CSCO,2023-05-26,49.11,50.09,49.11,49.86
CSCO,2023-05-30,49.99,50.485,49.74,50.17
CSCO,2023-05-31,49.91,50.025,49.605,49.67
CSCO,2023-06-01,49.76,50.085,49.2609,49.74
CSCO,2023-06-02,49.87,50.25,49.73,50.02
CSCO,2023-06-05,50.22,50.58,50.04,50.21
CSCO,2023-06-06,49.79,49.91,49.14,49.81
CSCO,2023-06-07,49.7,50.14,49.65,49.78
CSCO,2023-06-08,49.92,50.0,49.57,49.68
CSCO,2023-06-09,49.532,49.97,49.365,49.66
CSCO,2023-06-12,49.915,50.51,49.67,50.48
CSCO,2023-06-13,50.685,50.94,50.45,50.8
CSCO,2023-06-14,50.8,51.22,50.63,50.96
CSCO,2023-06-15,50.905,52.07,50.83,51.93
CSCO,2023-06-16,52.2,52.405,51.93,52.07
CSCO,2023-06-20,51.94,52.08,51.47,51.55
CSCO,2023-06-21,51.38,51.4,50.82,50.85
CSCO,2023-06-22,50.65,51.14,50.4291,51.12
CSCO,2023-06-23,50.64,50.72,50.09,50.33
CSCO,2023-06-26,50.41,50.8,50.18,50.21
CSCO,2023-06-27,50.31,51.04,50.25,50.86
CSCO,2023-06-28,50.78,51.015,50.44,50.87
CSCO,2023-06-29,50.86,51.27,50.82,51.21
CSCO,2023-06-30,51.88,52.26,51.52,51.74
CSCO,2023-07-03,51.36,51.83,51.33,51.82
CSCO,2023-07-05,50.97,51.57,50.925,51.51
CSCO,2023-07-06,51.065,51.19,50.65,51.11
CSCO,2023-07-07,51.0,51.65,50.74,50.99
CSCO,2023-07-10,51.07,51.5,51.02,51.4
CSCO,2023-07-11,51.57,52.1475,51.54,52.12
CSCO,2023-07-12,51.56,51.93,50.5319,50.74
CSCO,2023-07-13,50.69,51.62,50.65,51.53
CSCO,2023-07-14,50.42,50.97,50.055,50.38
CSCO,2023-07-17,50.2,50.95,50.14,50.81
CSCO,2023-07-18,50.98,51.37,50.8525,51.24
CSCO,2023-07-19,52.21,52.44,51.7,52.43
CSCO,2023-07-20,52.06,52.87,51.915,52.37
CSCO,2023-07-21,52.745,52.995,52.525,52.63
CSCO,2023-07-24,52.69,53.31,52.67,53.11
CSCO,2023-07-25,53.19,53.76,53.11,53.6
CSCO,2023-07-26,53.54,53.65,52.96,53.22
CSCO,2023-07-27,53.6,53.885,52.855,53.0
CSCO,2023-07-28,52.062,52.42,51.77,52.09
CSCO,2023-07-31,51.84,52.18,51.74,52.04
CSCO,2023-08-01,52.57,52.78,52.305,52.66
CSCO,2023-08-02,52.38,53.11,52.32,52.58
CSCO,2023-08-03,52.49,53.27,52.24,53.15
CSCO,2023-08-04,52.88,53.32,52.54,52.63
CSCO,2023-08-07,52.97,53.065,52.682,53.01
CSCO,2023-08-08,52.66,53.13,52.355,53.06
CSCO,2023-08-09,52.9,53.45,52.66,52.99
CSCO,2023-08-10,53.41,54.14,53.17,53.37
CSCO,2023-08-11,53.35,53.945,53.185,53.79
CSCO,2023-08-14,53.8,54.13,53.72,53.88
CSCO,2023-08-15,53.62,53.7289,53.18,53.35
CSCO,2023-08-16,53.19,53.52,52.87,52.96
CSCO,2023-08-17,54.44,55.835,54.37,54.73
CSCO,2023-08-18,54.63,55.46,54.62,55.04
CSCO,2023-08-21,55.2,55.79,55.15,55.44
CSCO,2023-08-22,55.48,55.82,55.28,55.46
CSCO,2023-08-23,55.61,56.2,55.4,55.98
CSCO,2023-08-24,56.32,56.475,55.21,55.24
CSCO,2023-08-25,55.25,55.87,55.25,55.7
CSCO,2023-08-28,55.89,56.28,55.68,56.2
CSCO,2023-08-29,56.35,56.8,56.11,56.56
CSCO,2023-08-30,56.63,56.91,56.535,56.81
CSCO,2023-08-31,57.1,57.5286,56.89,57.35
CSCO,2023-09-01,57.39,58.185,57.39,57.84
CSCO,2023-09-05,57.82,57.82,57.23,57.26
CSCO,2023-09-06,57.1,57.47,57.07,57.16
CSCO,2023-09-07,56.97,57.09,56.66,56.79
CSCO,2023-09-08,56.76,57.07,56.56,56.67
CSCO,2023-09-11,56.72,56.965,56.44,56.84
CSCO,2023-09-12,56.65,56.86,56.34,56.39
CSCO,2023-09-13,56.32,56.529,56.08,56.28
CSCO,2023-09-14,56.42,56.47,56.08,56.37
CSCO,2023-09-15,56.31,56.39,55.54,56.04
CSCO,2023-09-18,56.01,56.275,55.83,56.11
CSCO,2023-09-19,56.18,56.21,55.46,55.84
CSCO,2023-09-20,55.95,56.05,55.435,55.5
CSCO,2023-09-21,53.41,54.1,52.85,53.34
CSCO,2023-09-22,53.4,53.825,53.2,53.57
CSCO,2023-09-25,53.46,53.68,53.16,53.48
CSCO,2023-09-26,53.18,53.295,52.58,52.71
CSCO,2023-09-27,52.89,53.37,52.53,53.2
CSCO,2023-09-28,53.37,54.19,53.35,53.88
CSCO,2023-09-29,54.16,54.2,53.5,53.76
CSCO,2023-10-02,53.84,54.4,53.81,54.39
CSCO,2023-10-03,53.86,53.89,53.35,53.65
CSCO,2023-10-04,53.66,53.845,53.22,53.45
CSCO,2023-10-05,53.4,53.47,52.58,53.07
CSCO,2023-10-06,52.99,53.745,52.7371,53.45
CSCO,2023-10-09,53.35,53.96,53.25,53.92
CSCO,2023-10-10,53.96,54.09,53.65,53.87
CSCO,2023-10-11,53.93,54.125,53.345,53.66
CSCO,2023-10-12,54.02,54.22,53.51,53.85
CSCO,2023-10-13,53.88,54.12,53.44,53.77
CSCO,2023-10-16,54.07,54.585,54.0404,54.16
CSCO,2023-10-17,53.79,53.98,53.17,53.94
CSCO,2023-10-18,53.79,54.185,53.6,53.77
CSCO,2023-10-19,53.76,53.93,53.2,53.32
CSCO,2023-10-20,53.39,53.59,52.8,52.93
CSCO,2023-10-23,52.82,52.85,52.16,52.2
CSCO,2023-10-24,52.26,53.05,52.055,53.01
CSCO,2023-10-25,53.11,53.37,52.325,52.4
CSCO,2023-10-26,51.8735,52.13,51.3113,51.37
CSCO,2023-10-27,51.64,52.15,51.4,51.56
CSCO,2023-10-30,51.35,51.64,51.09,51.57
CSCO,2023-10-31,51.75,52.17,51.68,52.13
CSCO,2023-11-01,52.04,52.28,51.8,52.19
CSCO,2023-11-02,52.32,52.8,52.18,52.75
CSCO,2023-11-03,53.26,53.45,52.63,53.01
CSCO,2023-11-06,52.97,53.3,52.875,53.29
CSCO,2023-11-07,53.34,53.44,52.97,53.13
CSCO,2023-11-08,53.39,53.5,52.77,53.0
CSCO,2023-11-09,52.12,52.57,51.75,52.0
CSCO,2023-11-10,52.25,52.63,51.93,52.59
CSCO,2023-11-13,52.48,52.6401,52.09,52.23
CSCO,2023-11-14,52.47,53.37,52.47,53.17
CSCO,2023-11-15,53.27,53.43,53.035,53.28
CSCO,2023-11-16,47.41,48.06,46.2,48.04
CSCO,2023-11-17,48.05,48.36,47.73,47.755
CSCO,2023-11-20,47.56,48.37,47.55,48.27
CSCO,2023-11-21,48.27,48.35,47.66,47.8
CSCO,2023-11-22,48.08,48.35,47.945,48.08
CSCO,2023-11-24,48.09,48.4,48.05,48.36
CSCO,2023-11-27,48.33,48.37,47.91,47.93
CSCO,2023-11-28,47.95,48.19,47.81,47.85
CSCO,2023-11-29,48.11,48.44,48.03,48.05
CSCO,2023-11-30,48.19,48.5,47.9401,48.38
CSCO,2023-12-01,48.28,48.78,48.02,48.47
CSCO,2023-12-04,48.06,48.18,47.78,48.05
CSCO,2023-12-05,47.745,47.96,47.59,47.93
CSCO,2023-12-06,48.07,48.21,47.65,47.7
CSCO,2023-12-07,47.905,48.36,47.8,48.26
CSCO,2023-12-08,48.28,48.59,48.21,48.38
CSCO,2023-12-11,48.94,49.44,48.85,49.39
CSCO,2023-12-12,49.58,49.59,49.105,49.33
CSCO,2023-12-13,49.24,49.7,48.81,49.69
CSCO,2023-12-14,50.0,50.0125,49.17,49.44
CSCO,2023-12-15,49.485,49.93,49.43,49.87
CSCO,2023-12-18,49.92,50.295,49.395,50.24
CSCO,2023-12-19,50.365,50.46,49.835,50.18
CSCO,2023-12-20,50.12,50.33,49.79,49.8
CSCO,2023-12-21,49.93,49.98,49.38,49.7
CSCO,2023-12-22,49.84,50.39,49.84,50.09
CSCO,2023-12-26,50.11,50.4,50.05,50.28
CSCO,2023-12-27,50.3,50.56,50.28,50.44
CSCO,2023-12-28,50.58,50.63,50.42,50.48
CSCO,2023-12-29,50.45,50.585,50.22,50.52
CSCO,2024-01-02,50.49,50.86,50.25,50.51
CSCO,2024-01-03,50.17,50.68,49.941,50.51
CSCO,2024-01-04,50.44,50.51,49.99,50.08
CSCO,2024-01-05,50.18,50.365,49.865,50.09
CSCO,2024-01-08,49.75,50.5,49.69,50.46
CSCO,2024-01-09,49.96,50.035,49.43,49.91
CSCO,2024-01-10,50.0,50.32,49.82,50.24
CSCO,2024-01-11,50.45,50.5,50.04,50.44
CSCO,2024-01-12,50.5,50.815,50.295,50.34
CSCO,2024-01-16,50.25,50.59,50.07,50.59
CSCO,2024-01-17,50.24,50.43,49.91,50.3
CSCO,2024-01-18,50.3,50.8,50.28,50.75
CSCO,2024-01-19,50.75,51.385,50.73,51.27
CSCO,2024-01-22,51.55,51.78,51.41,51.57
CSCO,2024-01-23,51.39,51.82,51.3,51.76
CSCO,2024-01-24,52.0,52.0,51.205,51.31
CSCO,2024-01-25,51.75,52.56,51.75,52.33
CSCO,2024-01-26,52.42,52.62,51.99,52.14
CSCO,2024-01-29,51.842,52.385,51.83,52.29
CSCO,2024-01-30,52.3,52.415,51.995,52.24
CSCO,2024-01-31,51.85,51.94,50.07,50.18
CSCO,2024-02-01,50.23,50.46,49.82,50.18
CSCO,2024-02-02,50.14,50.38,49.615,50.18
CSCO,2024-02-05,49.94,50.15,49.26,49.51
CSCO,2024-02-06,50.31,50.61,49.785,49.98
CSCO,2024-02-07,50.3,50.35,49.46,49.77
CSCO,2024-02-08,49.9,49.99,49.55,49.95
CSCO,2024-02-09,49.93,50.26,49.63,50.13
CSCO,2024-02-12,50.03,50.2,49.525,49.99
CSCO,2024-02-13,49.62,49.94,49.14,49.64
CSCO,2024-02-14,49.57,50.34,49.5518,50.28
CSCO,2024-02-15,48.255,49.685,48.19,49.06
CSCO,2024-02-16,48.75,49.075,48.39,48.44
CSCO,2024-02-20,47.97,48.47,47.85,48.28
CSCO,2024-02-21,48.45,48.52,47.9,48.48
CSCO,2024-02-22,48.27,48.7,48.154,48.57
CSCO,2024-02-23,48.62,49.14,48.5,48.86
CSCO,2024-02-26,48.85,48.9,48.36,48.4
CSCO,2024-02-27,48.15,48.45,48.02,48.31
CSCO,2024-02-28,48.2,48.48,48.01,48.06
CSCO,2024-02-29,48.19,48.48,48.13,48.37
CSCO,2024-03-01,48.11,48.42,47.66,48.4
CSCO,2024-03-04,48.37,49.465,48.225,49.13
CSCO,2024-03-05,49.04,49.07,48.57,48.95
CSCO,2024-03-06,48.98,49.405,48.965,49.17
CSCO,2024-03-07,49.44,49.48,48.825,48.9
CSCO,2024-03-08,48.87,49.78,48.85,49.5
CSCO,2024-03-11,49.72,50.3,49.58,50.22
CSCO,2024-03-12,50.544,50.55,49.885,50.07
CSCO,2024-03-13,50.03,50.15,49.825,50.11
CSCO,2024-03-14,50.27,50.345,49.6,49.79
CSCO,2024-03-15,49.79,49.96,48.904,48.93
CSCO,2024-03-18,49.22,49.66,48.98,49.27
CSCO,2024-03-19,49.12,49.595,48.97,49.14
CSCO,2024-03-20,49.04,49.58,48.94,49.55
CSCO,2024-03-21,49.71,50.19,49.56,49.88
CSCO,2024-03-22,50.05,50.1,49.72,49.78
CSCO,2024-03-25,49.56,49.76,49.29,49.68
CSCO,2024-03-26,49.55,49.81,49.48,49.55
CSCO,2024-03-27,49.77,49.9,49.41,49.77
CSCO,2024-03-28,49.89,50.195,49.81,49.91
CSCO,2024-04-01,49.96,50.2,49.865,50.04
CSCO,2024-04-02,49.96,50.09,49.145,49.36
CSCO,2024-04-03,48.8,49.22,48.66,48.74
CSCO,2024-04-04,49.09,49.55,48.0431,48.11
CSCO,2024-04-05,47.96,48.67,47.89,48.55
CSCO,2024-04-08,48.19,48.66,48.16,48.24
CSCO,2024-04-09,48.84,50.2,48.515,50.01
CSCO,2024-04-10,49.73,49.77,48.81,49.21
CSCO,2024-04-11,49.32,49.59,49.0,49.53
CSCO,2024-04-12,49.21,49.23,48.44,48.49
CSCO,2024-04-15,49.72,49.79,48.2,48.24
CSCO,2024-04-16,48.47,48.51,47.84,47.92
CSCO,2024-04-17,48.0,48.28,47.7101,47.79
CSCO,2024-04-18,48.41,48.41,47.88,48.11
CSCO,2024-04-19,48.39,48.43,48.03,48.34
CSCO,2024-04-22,48.49,48.59,48.0,48.14
CSCO,2024-04-23,48.14,48.46,48.055,48.32
CSCO,2024-04-24,48.05,48.38,47.92,48.35
CSCO,2024-04-25,48.78,48.93,47.85,48.1
CSCO,2024-04-26,47.64,48.28,47.61,47.86
CSCO,2024-04-29,47.99,48.31,47.58,47.78
CSCO,2024-04-30,47.61,47.69,46.97,46.98
CSCO,2024-05-01,46.7,47.57,46.681,46.84
CSCO,2024-05-02,47.03,47.12,46.6,46.79
CSCO,2024-05-03,47.1,47.4,46.84,47.12
CSCO,2024-05-06,47.22,47.435,46.97,47.11
CSCO,2024-05-07,47.21,47.46,47.005,47.28
CSCO,2024-05-08,47.44,48.14,47.25,48.0
CSCO,2024-05-09,48.0,48.09,47.65,47.79
CSCO,2024-05-10,48.0,48.1,47.7,48.06
CSCO,2024-05-13,48.31,48.82,48.23,48.68
CSCO,2024-05-14,48.98,49.18,48.35,48.95
CSCO,2024-05-15,49.19,49.725,48.73,49.67
CSCO,2024-05-16,50.08,50.11,48.165,48.34
CSCO,2024-05-17,48.26,48.56,48.105,48.17
CSCO,2024-05-20,48.0,48.07,47.01,47.13
CSCO,2024-05-21,47.12,47.15,46.61,46.94
CSCO,2024-05-22,47.1,47.835,47.035,47.43
CSCO,2024-05-23,47.15,47.19,46.51,46.6
CSCO,2024-05-24,46.63,46.795,46.38,46.42
CSCO,2024-05-28,46.152,46.885,45.98,46.28
CSCO,2024-05-29,45.9,46.33,45.85,46.08
CSCO,2024-05-30,46.1,46.46,46.0,46.12
CSCO,2024-05-31,46.14,46.57,46.01,46.5
CSCO,2024-06-03,46.72,46.77,46.28,46.65
CSCO,2024-06-04,46.65,47.6,46.51,47.42
CSCO,2024-06-05,47.52,47.63,45.64,46.02
CSCO,2024-06-06,45.94,46.39,45.78,46.23
CSCO,2024-06-07,45.954,46.29,45.79,45.84
CSCO,2024-06-10,45.8,45.86,45.27,45.86
CSCO,2024-06-11,45.71,45.93,45.36,45.77
CSCO,2024-06-12,45.99,46.08,45.39,45.62
CSCO,2024-06-13,45.42,45.55,45.12,45.5
CSCO,2024-06-14,45.32,45.705,44.97,45.68
CSCO,2024-06-17,45.4,45.71,44.95,45.69
CSCO,2024-06-18,45.5,45.99,45.5,45.97
CSCO,2024-06-20,45.91,46.87,45.86,46.74
CSCO,2024-06-21,47.1,47.84,47.05,47.27
CSCO,2024-06-24,47.49,47.78,47.015,47.28
CSCO,2024-06-25,47.27,47.82,46.99,47.38
CSCO,2024-06-26,47.06,47.37,46.8,46.86
CSCO,2024-06-27,46.78,47.51,46.77,47.45
CSCO,2024-06-28,47.55,47.8585,47.34,47.51
CSCO,2024-07-01,47.48,47.835,47.35,47.52
CSCO,2024-07-02,47.4,47.79,46.96,47.28
CSCO,2024-07-03,47.15,47.52,47.04,47.09
CSCO,2024-07-05,46.43,46.76,46.305,46.65
CSCO,2024-07-08,46.35,46.78,45.95,46.06
CSCO,2024-07-09,46.0,46.1,45.65,45.8
CSCO,2024-07-10,46.055,46.29,45.83,46.27
CSCO,2024-07-11,46.175,46.9095,46.175,46.78
CSCO,2024-07-12,46.78,47.855,46.65,47.37
CSCO,2024-07-15,47.41,47.485,46.79,47.42
CSCO,2024-07-16,47.43,47.965,47.215,47.42
CSCO,2024-07-17,47.46,48.74,47.35,48.53
CSCO,2024-07-18,48.15,48.64,47.98,48.04
CSCO,2024-07-19,48.09,48.1,47.14,47.32
CSCO,2024-07-22,47.32,47.38,46.77,46.82
CSCO,2024-07-23,46.745,46.775,46.34,46.36
CSCO,2024-07-24,46.535,47.035,46.24,46.85
CSCO,2024-07-25,47.37,48.185,47.06,47.24
CSCO,2024-07-26,47.32,48.01,47.24,47.885
CSCO,2024-07-29,47.82,48.21,47.445,47.99
CSCO,2024-07-30,48.19,48.55,47.89,48.12
CSCO,2024-07-31,48.41,48.77,48.26,48.43
CSCO,2024-08-01,48.62,48.72,47.2,47.39
CSCO,2024-08-02,47.68,47.75,46.35,46.65
|