blank,symbol,date,price
,MSFT,Jan 1 2000,39.81
,MSFT,Feb 1 2000,36.35
,MSFT,Mar 1 2000,43.22
,MSFT,Apr 1 2000,28.37
,MSFT,May 1 2000,25.45
,MSFT,Jun 1 2000,32.54
,MSFT,Jul 1 2000,28.4
,MSFT,Aug 1 2000,28.4
,MSFT,Sep 1 2000,24.53
,MSFT,Oct 1 2000,28.02
,MSFT,Nov 1 2000,23.34
,MSFT,Dec 1 2000,17.65
,MSFT,Jan 1 2001,24.84
,MSFT,Feb 1 2001,24
,MSFT,Mar 1 2001,22.25
,MSFT,Apr 1 2001,27.56
,MSFT,May 1 2001,28.14
,MSFT,Jun 1 2001,29.7
,MSFT,Jul 1 2001,26.93
,MSFT,Aug 1 2001,23.21
,MSFT,Sep 1 2001,20.82
,MSFT,Oct 1 2001,23.65
,MSFT,Nov 1 2001,26.12
,MSFT,Dec 1 2001,26.95
,MSFT,Jan 1 2002,25.92
,MSFT,Feb 1 2002,23.73
,MSFT,Mar 1 2002,24.53
,MSFT,Apr 1 2002,21.26
,MSFT,May 1 2002,20.71
,MSFT,Jun 1 2002,22.25
,MSFT,Jul 1 2002,19.52
,MSFT,Aug 1 2002,19.97
,MSFT,Sep 1 2002,17.79
,MSFT,Oct 1 2002,21.75
,MSFT,Nov 1 2002,23.46
,MSFT,Dec 1 2002,21.03
,MSFT,Jan 1 2003,19.31
,MSFT,Feb 1 2003,19.34
,MSFT,Mar 1 2003,19.76
,MSFT,Apr 1 2003,20.87
,MSFT,May 1 2003,20.09
,MSFT,Jun 1 2003,20.93
,MSFT,Jul 1 2003,21.56
,MSFT,Aug 1 2003,21.65
,MSFT,Sep 1 2003,22.69
,MSFT,Oct 1 2003,21.45
,MSFT,Nov 1 2003,21.1
,MSFT,Dec 1 2003,22.46
,MSFT,Jan 1 2004,22.69
,MSFT,Feb 1 2004,21.77
,MSFT,Mar 1 2004,20.46
,MSFT,Apr 1 2004,21.45
,MSFT,May 1 2004,21.53
,MSFT,Jun 1 2004,23.44
,MSFT,Jul 1 2004,23.38
,MSFT,Aug 1 2004,22.47
,MSFT,Sep 1 2004,22.76
,MSFT,Oct 1 2004,23.02
,MSFT,Nov 1 2004,24.6
,MSFT,Dec 1 2004,24.52
,MSFT,Jan 1 2005,24.11
,MSFT,Feb 1 2005,23.15
,MSFT,Mar 1 2005,22.24
,MSFT,Apr 1 2005,23.28
,MSFT,May 1 2005,23.82
,MSFT,Jun 1 2005,22.93
,MSFT,Jul 1 2005,23.64
,MSFT,Aug 1 2005,25.35
,MSFT,Sep 1 2005,23.83
,MSFT,Oct 1 2005,23.8
,MSFT,Nov 1 2005,25.71
,MSFT,Dec 1 2005,24.29
,MSFT,Jan 1 2006,26.14
,MSFT,Feb 1 2006,25.04
,MSFT,Mar 1 2006,25.36
,MSFT,Apr 1 2006,22.5
,MSFT,May 1 2006,21.19
,MSFT,Jun 1 2006,21.8
,MSFT,Jul 1 2006,22.51
,MSFT,Aug 1 2006,24.13
,MSFT,Sep 1 2006,25.68
,MSFT,Oct 1 2006,26.96
,MSFT,Nov 1 2006,27.66
,MSFT,Dec 1 2006,28.13
,MSFT,Jan 1 2007,29.07
,MSFT,Feb 1 2007,26.63
,MSFT,Mar 1 2007,26.35
,MSFT,Apr 1 2007,28.3
,MSFT,May 1 2007,29.11
,MSFT,Jun 1 2007,27.95
,MSFT,Jul 1 2007,27.5
,MSFT,Aug 1 2007,27.34
,MSFT,Sep 1 2007,28.04
,MSFT,Oct 1 2007,35.03
,MSFT,Nov 1 2007,32.09
,MSFT,Dec 1 2007,34
,MSFT,Jan 1 2008,31.13
,MSFT,Feb 1 2008,26.07
,MSFT,Mar 1 2008,27.21
,MSFT,Apr 1 2008,27.34
,MSFT,May 1 2008,27.25
,MSFT,Jun 1 2008,26.47
,MSFT,Jul 1 2008,24.75
,MSFT,Aug 1 2008,26.36
,MSFT,Sep 1 2008,25.78
,MSFT,Oct 1 2008,21.57
,MSFT,Nov 1 2008,19.66
,MSFT,Dec 1 2008,18.91
,MSFT,Jan 1 2009,16.63
,MSFT,Feb 1 2009,15.81
,MSFT,Mar 1 2009,17.99
,MSFT,Apr 1 2009,19.84
,MSFT,May 1 2009,20.59
,MSFT,Jun 1 2009,23.42
,MSFT,Jul 1 2009,23.18
,MSFT,Aug 1 2009,24.43
,MSFT,Sep 1 2009,25.49
,MSFT,Oct 1 2009,27.48
,MSFT,Nov 1 2009,29.27
,MSFT,Dec 1 2009,30.34
,MSFT,Jan 1 2010,28.05
,MSFT,Feb 1 2010,28.67
,MSFT,Mar 1 2010,28.8
,AMZN,Jan 1 2000,64.56
,AMZN,Feb 1 2000,68.87
,AMZN,Mar 1 2000,67
,AMZN,Apr 1 2000,55.19
,AMZN,May 1 2000,48.31
,AMZN,Jun 1 2000,36.31
,AMZN,Jul 1 2000,30.12
,AMZN,Aug 1 2000,41.5
,AMZN,Sep 1 2000,38.44
,AMZN,Oct 1 2000,36.62
,AMZN,Nov 1 2000,24.69
,AMZN,Dec 1 2000,15.56
,AMZN,Jan 1 2001,17.31
,AMZN,Feb 1 2001,10.19
,AMZN,Mar 1 2001,10.23
,AMZN,Apr 1 2001,15.78
,AMZN,May 1 2001,16.69
,AMZN,Jun 1 2001,14.15
,AMZN,Jul 1 2001,12.49
,AMZN,Aug 1 2001,8.94
,AMZN,Sep 1 2001,5.97
,AMZN,Oct 1 2001,6.98
,AMZN,Nov 1 2001,11.32
,AMZN,Dec 1 2001,10.82
,AMZN,Jan 1 2002,14.19
,AMZN,Feb 1 2002,14.1
,AMZN,Mar 1 2002,14.3
,AMZN,Apr 1 2002,16.69
,AMZN,May 1 2002,18.23
,AMZN,Jun 1 2002,16.25
,AMZN,Jul 1 2002,14.45
,AMZN,Aug 1 2002,14.94
,AMZN,Sep 1 2002,15.93
,AMZN,Oct 1 2002,19.36
,AMZN,Nov 1 2002,23.35
,AMZN,Dec 1 2002,18.89
,AMZN,Jan 1 2003,21.85
,AMZN,Feb 1 2003,22.01
,AMZN,Mar 1 2003,26.03
,AMZN,Apr 1 2003,28.69
,AMZN,May 1 2003,35.89
,AMZN,Jun 1 2003,36.32
,AMZN,Jul 1 2003,41.64
,AMZN,Aug 1 2003,46.32
,AMZN,Sep 1 2003,48.43
,AMZN,Oct 1 2003,54.43
,AMZN,Nov 1 2003,53.97
,AMZN,Dec 1 2003,52.62
,AMZN,Jan 1 2004,50.4
,AMZN,Feb 1 2004,43.01
,AMZN,Mar 1 2004,43.28
,AMZN,Apr 1 2004,43.6
,AMZN,May 1 2004,48.5
,AMZN,Jun 1 2004,54.4
,AMZN,Jul 1 2004,38.92
,AMZN,Aug 1 2004,38.14
,AMZN,Sep 1 2004,40.86
,AMZN,Oct 1 2004,34.13
,AMZN,Nov 1 2004,39.68
,AMZN,Dec 1 2004,44.29
,AMZN,Jan 1 2005,43.22
,AMZN,Feb 1 2005,35.18
,AMZN,Mar 1 2005,34.27
,AMZN,Apr 1 2005,32.36
,AMZN,May 1 2005,35.51
,AMZN,Jun 1 2005,33.09
,AMZN,Jul 1 2005,45.15
,AMZN,Aug 1 2005,42.7
,AMZN,Sep 1 2005,45.3
,AMZN,Oct 1 2005,39.86
,AMZN,Nov 1 2005,48.46
,AMZN,Dec 1 2005,47.15
,AMZN,Jan 1 2006,44.82
,AMZN,Feb 1 2006,37.44
,AMZN,Mar 1 2006,36.53
,AMZN,Apr 1 2006,35.21
,AMZN,May 1 2006,34.61
,AMZN,Jun 1 2006,38.68
,AMZN,Jul 1 2006,26.89
,AMZN,Aug 1 2006,30.83
,AMZN,Sep 1 2006,32.12
,AMZN,Oct 1 2006,38.09
,AMZN,Nov 1 2006,40.34
,AMZN,Dec 1 2006,39.46
,AMZN,Jan 1 2007,37.67
,AMZN,Feb 1 2007,39.14
,AMZN,Mar 1 2007,39.79
,AMZN,Apr 1 2007,61.33
,AMZN,May 1 2007,69.14
,AMZN,Jun 1 2007,68.41
,AMZN,Jul 1 2007,78.54
,AMZN,Aug 1 2007,79.91
,AMZN,Sep 1 2007,93.15
,AMZN,Oct 1 2007,89.15
,AMZN,Nov 1 2007,90.56
,AMZN,Dec 1 2007,92.64
,AMZN,Jan 1 2008,77.7
,AMZN,Feb 1 2008,64.47
,AMZN,Mar 1 2008,71.3
,AMZN,Apr 1 2008,78.63
,AMZN,May 1 2008,81.62
,AMZN,Jun 1 2008,73.33
,AMZN,Jul 1 2008,76.34
,AMZN,Aug 1 2008,80.81
,AMZN,Sep 1 2008,72.76
,AMZN,Oct 1 2008,57.24
,AMZN,Nov 1 2008,42.7
,AMZN,Dec 1 2008,51.28
,AMZN,Jan 1 2009,58.82
,AMZN,Feb 1 2009,64.79
,AMZN,Mar 1 2009,73.44
,AMZN,Apr 1 2009,80.52
,AMZN,May 1 2009,77.99
,AMZN,Jun 1 2009,83.66
,AMZN,Jul 1 2009,85.76
,AMZN,Aug 1 2009,81.19
,AMZN,Sep 1 2009,93.36
,AMZN,Oct 1 2009,118.81
,AMZN,Nov 1 2009,135.91
,AMZN,Dec 1 2009,134.52
,AMZN,Jan 1 2010,125.41
,AMZN,Feb 1 2010,118.4
,AMZN,Mar 1 2010,128.82
,IBM,Jan 1 2000,100.52
,IBM,Feb 1 2000,92.11
,IBM,Mar 1 2000,106.11
,IBM,Apr 1 2000,99.95
,IBM,May 1 2000,96.31
,IBM,Jun 1 2000,98.33
,IBM,Jul 1 2000,100.74
,IBM,Aug 1 2000,118.62
,IBM,Sep 1 2000,101.19
,IBM,Oct 1 2000,88.5
,IBM,Nov 1 2000,84.12
,IBM,Dec 1 2000,76.47
,IBM,Jan 1 2001,100.76
,IBM,Feb 1 2001,89.98
,IBM,Mar 1 2001,86.63
,IBM,Apr 1 2001,103.7
,IBM,May 1 2001,100.82
,IBM,Jun 1 2001,102.35
,IBM,Jul 1 2001,94.87
,IBM,Aug 1 2001,90.25
,IBM,Sep 1 2001,82.82
,IBM,Oct 1 2001,97.58
,IBM,Nov 1 2001,104.5
,IBM,Dec 1 2001,109.36
,IBM,Jan 1 2002,97.54
,IBM,Feb 1 2002,88.82
,IBM,Mar 1 2002,94.15
,IBM,Apr 1 2002,75.82
,IBM,May 1 2002,72.97
,IBM,Jun 1 2002,65.31
,IBM,Jul 1 2002,63.86
,IBM,Aug 1 2002,68.52
,IBM,Sep 1 2002,53.01
,IBM,Oct 1 2002,71.76
,IBM,Nov 1 2002,79.16
,IBM,Dec 1 2002,70.58
,IBM,Jan 1 2003,71.22
,IBM,Feb 1 2003,71.13
,IBM,Mar 1 2003,71.57
,IBM,Apr 1 2003,77.47
,IBM,May 1 2003,80.48
,IBM,Jun 1 2003,75.42
,IBM,Jul 1 2003,74.28
,IBM,Aug 1 2003,75.12
,IBM,Sep 1 2003,80.91
,IBM,Oct 1 2003,81.96
,IBM,Nov 1 2003,83.08
,IBM,Dec 1 2003,85.05
,IBM,Jan 1 2004,91.06
,IBM,Feb 1 2004,88.7
,IBM,Mar 1 2004,84.41
,IBM,Apr 1 2004,81.04
,IBM,May 1 2004,81.59
,IBM,Jun 1 2004,81.19
,IBM,Jul 1 2004,80.19
,IBM,Aug 1 2004,78.17
,IBM,Sep 1 2004,79.13
,IBM,Oct 1 2004,82.84
,IBM,Nov 1 2004,87.15
,IBM,Dec 1 2004,91.16
,IBM,Jan 1 2005,86.39
,IBM,Feb 1 2005,85.78
,IBM,Mar 1 2005,84.66
,IBM,Apr 1 2005,70.77
,IBM,May 1 2005,70.18
,IBM,Jun 1 2005,68.93
,IBM,Jul 1 2005,77.53
,IBM,Aug 1 2005,75.07
,IBM,Sep 1 2005,74.7
,IBM,Oct 1 2005,76.25
,IBM,Nov 1 2005,82.98
,IBM,Dec 1 2005,76.73
,IBM,Jan 1 2006,75.89
,IBM,Feb 1 2006,75.09
,IBM,Mar 1 2006,77.17
,IBM,Apr 1 2006,77.05
,IBM,May 1 2006,75.04
,IBM,Jun 1 2006,72.15
,IBM,Jul 1 2006,72.7
,IBM,Aug 1 2006,76.35
,IBM,Sep 1 2006,77.26
,IBM,Oct 1 2006,87.06
,IBM,Nov 1 2006,86.95
,IBM,Dec 1 2006,91.9
,IBM,Jan 1 2007,93.79
,IBM,Feb 1 2007,88.18
,IBM,Mar 1 2007,89.44
,IBM,Apr 1 2007,96.98
,IBM,May 1 2007,101.54
,IBM,Jun 1 2007,100.25
,IBM,Jul 1 2007,105.4
,IBM,Aug 1 2007,111.54
,IBM,Sep 1 2007,112.6
,IBM,Oct 1 2007,111
,IBM,Nov 1 2007,100.9
,IBM,Dec 1 2007,103.7
,IBM,Jan 1 2008,102.75
,IBM,Feb 1 2008,109.64
,IBM,Mar 1 2008,110.87
,IBM,Apr 1 2008,116.23
,IBM,May 1 2008,125.14
,IBM,Jun 1 2008,114.6
,IBM,Jul 1 2008,123.74
,IBM,Aug 1 2008,118.16
,IBM,Sep 1 2008,113.53
,IBM,Oct 1 2008,90.24
,IBM,Nov 1 2008,79.65
,IBM,Dec 1 2008,82.15
,IBM,Jan 1 2009,89.46
,IBM,Feb 1 2009,90.32
,IBM,Mar 1 2009,95.09
,IBM,Apr 1 2009,101.29
,IBM,May 1 2009,104.85
,IBM,Jun 1 2009,103.01
,IBM,Jul 1 2009,116.34
,IBM,Aug 1 2009,117
,IBM,Sep 1 2009,118.55
,IBM,Oct 1 2009,119.54
,IBM,Nov 1 2009,125.79
,IBM,Dec 1 2009,130.32
,IBM,Jan 1 2010,121.85
,IBM,Feb 1 2010,127.16
,IBM,Mar 1 2010,125.55
,GOOG,Aug 1 2004,102.37
,GOOG,Sep 1 2004,129.6
,GOOG,Oct 1 2004,190.64
,GOOG,Nov 1 2004,181.98
,GOOG,Dec 1 2004,192.79
,GOOG,Jan 1 2005,195.62
,GOOG,Feb 1 2005,187.99
,GOOG,Mar 1 2005,180.51
,GOOG,Apr 1 2005,220
,GOOG,May 1 2005,277.27
,GOOG,Jun 1 2005,294.15
,GOOG,Jul 1 2005,287.76
,GOOG,Aug 1 2005,286
,GOOG,Sep 1 2005,316.46
,GOOG,Oct 1 2005,372.14
,GOOG,Nov 1 2005,404.91
,GOOG,Dec 1 2005,414.86
,GOOG,Jan 1 2006,432.66
,GOOG,Feb 1 2006,362.62
,GOOG,Mar 1 2006,390
,GOOG,Apr 1 2006,417.94
,GOOG,May 1 2006,371.82
,GOOG,Jun 1 2006,419.33
,GOOG,Jul 1 2006,386.6
,GOOG,Aug 1 2006,378.53
,GOOG,Sep 1 2006,401.9
,GOOG,Oct 1 2006,476.39
,GOOG,Nov 1 2006,484.81
,GOOG,Dec 1 2006,460.48
,GOOG,Jan 1 2007,501.5
,GOOG,Feb 1 2007,449.45
,GOOG,Mar 1 2007,458.16
,GOOG,Apr 1 2007,471.38
,GOOG,May 1 2007,497.91
,GOOG,Jun 1 2007,522.7
,GOOG,Jul 1 2007,510
,GOOG,Aug 1 2007,515.25
,GOOG,Sep 1 2007,567.27
,GOOG,Oct 1 2007,707
,GOOG,Nov 1 2007,693
,GOOG,Dec 1 2007,691.48
,GOOG,Jan 1 2008,564.3
,GOOG,Feb 1 2008,471.18
,GOOG,Mar 1 2008,440.47
,GOOG,Apr 1 2008,574.29
,GOOG,May 1 2008,585.8
,GOOG,Jun 1 2008,526.42
,GOOG,Jul 1 2008,473.75
,GOOG,Aug 1 2008,463.29
,GOOG,Sep 1 2008,400.52
,GOOG,Oct 1 2008,359.36
,GOOG,Nov 1 2008,292.96
,GOOG,Dec 1 2008,307.65
,GOOG,Jan 1 2009,338.53
,GOOG,Feb 1 2009,337.99
,GOOG,Mar 1 2009,348.06
,GOOG,Apr 1 2009,395.97
,GOOG,May 1 2009,417.23
,GOOG,Jun 1 2009,421.59
,GOOG,Jul 1 2009,443.05
,GOOG,Aug 1 2009,461.67
,GOOG,Sep 1 2009,495.85
,GOOG,Oct 1 2009,536.12
,GOOG,Nov 1 2009,583
,GOOG,Dec 1 2009,619.98
,GOOG,Jan 1 2010,529.94
,GOOG,Feb 1 2010,526.8
,GOOG,Mar 1 2010,560.19
,AAPL,Jan 1 2000,25.94
,AAPL,Feb 1 2000,28.66
,AAPL,Mar 1 2000,33.95
,AAPL,Apr 1 2000,31.01
,AAPL,May 1 2000,21
,AAPL,Jun 1 2000,26.19
,AAPL,Jul 1 2000,25.41
,AAPL,Aug 1 2000,30.47
,AAPL,Sep 1 2000,12.88
,AAPL,Oct 1 2000,9.78
,AAPL,Nov 1 2000,8.25
,AAPL,Dec 1 2000,7.44
,AAPL,Jan 1 2001,10.81
,AAPL,Feb 1 2001,9.12
,AAPL,Mar 1 2001,11.03
,AAPL,Apr 1 2001,12.74
,AAPL,May 1 2001,9.98
,AAPL,Jun 1 2001,11.62
,AAPL,Jul 1 2001,9.4
,AAPL,Aug 1 2001,9.27
,AAPL,Sep 1 2001,7.76
,AAPL,Oct 1 2001,8.78
,AAPL,Nov 1 2001,10.65
,AAPL,Dec 1 2001,10.95
,AAPL,Jan 1 2002,12.36
,AAPL,Feb 1 2002,10.85
,AAPL,Mar 1 2002,11.84
,AAPL,Apr 1 2002,12.14
,AAPL,May 1 2002,11.65
,AAPL,Jun 1 2002,8.86
,AAPL,Jul 1 2002,7.63
,AAPL,Aug 1 2002,7.38
,AAPL,Sep 1 2002,7.25
,AAPL,Oct 1 2002,8.03
,AAPL,Nov 1 2002,7.75
,AAPL,Dec 1 2002,7.16
,AAPL,Jan 1 2003,7.18
,AAPL,Feb 1 2003,7.51
,AAPL,Mar 1 2003,7.07
,AAPL,Apr 1 2003,7.11
,AAPL,May 1 2003,8.98
,AAPL,Jun 1 2003,9.53
,AAPL,Jul 1 2003,10.54
,AAPL,Aug 1 2003,11.31
,AAPL,Sep 1 2003,10.36
,AAPL,Oct 1 2003,11.44
,AAPL,Nov 1 2003,10.45
,AAPL,Dec 1 2003,10.69
,AAPL,Jan 1 2004,11.28
,AAPL,Feb 1 2004,11.96
,AAPL,Mar 1 2004,13.52
,AAPL,Apr 1 2004,12.89
,AAPL,May 1 2004,14.03
,AAPL,Jun 1 2004,16.27
,AAPL,Jul 1 2004,16.17
,AAPL,Aug 1 2004,17.25
,AAPL,Sep 1 2004,19.38
,AAPL,Oct 1 2004,26.2
,AAPL,Nov 1 2004,33.53
,AAPL,Dec 1 2004,32.2
,AAPL,Jan 1 2005,38.45
,AAPL,Feb 1 2005,44.86
,AAPL,Mar 1 2005,41.67
,AAPL,Apr 1 2005,36.06
,AAPL,May 1 2005,39.76
,AAPL,Jun 1 2005,36.81
,AAPL,Jul 1 2005,42.65
,AAPL,Aug 1 2005,46.89
,AAPL,Sep 1 2005,53.61
,AAPL,Oct 1 2005,57.59
,AAPL,Nov 1 2005,67.82
,AAPL,Dec 1 2005,71.89
,AAPL,Jan 1 2006,75.51
,AAPL,Feb 1 2006,68.49
,AAPL,Mar 1 2006,62.72
,AAPL,Apr 1 2006,70.39
,AAPL,May 1 2006,59.77
,AAPL,Jun 1 2006,57.27
,AAPL,Jul 1 2006,67.96
,AAPL,Aug 1 2006,67.85
,AAPL,Sep 1 2006,76.98
,AAPL,Oct 1 2006,81.08
,AAPL,Nov 1 2006,91.66
,AAPL,Dec 1 2006,84.84
,AAPL,Jan 1 2007,85.73
,AAPL,Feb 1 2007,84.61
,AAPL,Mar 1 2007,92.91
,AAPL,Apr 1 2007,99.8
,AAPL,May 1 2007,121.19
,AAPL,Jun 1 2007,122.04
,AAPL,Jul 1 2007,131.76
,AAPL,Aug 1 2007,138.48
,AAPL,Sep 1 2007,153.47
,AAPL,Oct 1 2007,189.95
,AAPL,Nov 1 2007,182.22
,AAPL,Dec 1 2007,198.08
,AAPL,Jan 1 2008,135.36
,AAPL,Feb 1 2008,125.02
,AAPL,Mar 1 2008,143.5
,AAPL,Apr 1 2008,173.95
,AAPL,May 1 2008,188.75
,AAPL,Jun 1 2008,167.44
,AAPL,Jul 1 2008,158.95
,AAPL,Aug 1 2008,169.53
,AAPL,Sep 1 2008,113.66
,AAPL,Oct 1 2008,107.59
,AAPL,Nov 1 2008,92.67
,AAPL,Dec 1 2008,85.35
,AAPL,Jan 1 2009,90.13
,AAPL,Feb 1 2009,89.31
,AAPL,Mar 1 2009,105.12
,AAPL,Apr 1 2009,125.83
,AAPL,May 1 2009,135.81
,AAPL,Jun 1 2009,142.43
,AAPL,Jul 1 2009,163.39
,AAPL,Aug 1 2009,168.21
,AAPL,Sep 1 2009,185.35
,AAPL,Oct 1 2009,188.5
,AAPL,Nov 1 2009,199.91
,AAPL,Dec 1 2009,210.73
,AAPL,Jan 1 2010,192.06
,AAPL,Feb 1 2010,204.62
,AAPL,Mar 1 2010,223.02