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