Date,AAPL.Open,AAPL.High,AAPL.Low,AAPL.Close,AAPL.Volume
2000-01-01,6,5,62,11,176
2000-02-01,2,4,73,8,174
2000-03-01,6,14,86,14,224
2000-04-01,1,9,68,10,171
2000-05-01,0,8,64,12,192
2000-06-01,2,7,82,18,220
2000-07-01,17,19,88,16,214
2000-08-01,1,20,72,22,219
2000-09-01,3,5,82,9,180
2000-10-01,4,6,79,9,191
2000-11-01,1,5,75,5,168
2000-12-01,3,3,73,10,167
2001-01-01,2,1,83,11,185
2001-02-01,17,9,70,10,231
2001-03-01,3,8,94,11,232
2001-04-01,7,7,71,8,189
2001-05-01,11,10,73,11,218
2001-06-01,8,13,78,16,206
2001-07-01,14,9,68,9,189
2001-08-01,4,10,62,9,178
2001-09-01,3,4,51,4,144
2001-10-01,1,6,75,7,204
2001-11-01,4,14,72,10,206
2001-12-01,7,11,78,10,209
2002-01-01,15,3,67,4,185
2002-02-01,3,15,82,4,211
2002-03-01,7,22,83,10,225
2002-04-01,6,24,81,9,209
2002-05-01,4,17,80,10,207
2002-06-01,12,26,98,15,242
2002-07-01,12,11,71,7,184
2002-08-01,10,8,84,10,180
2002-09-01,5,6,82,7,203
2002-10-01,4,18,99,12,249
2002-11-01,11,17,67,6,218
2002-12-01,4,11,71,7,181
2003-01-01,5,14,88,9,212
2003-02-01,7,8,77,7,198
2003-03-01,5,14,88,14,250
2003-04-01,3,8,71,8,206
2003-05-01,5,16,128,12,267
2003-06-01,4,8,92,13,229
2003-07-01,4,5,94,19,206
2003-08-01,4,8,79,19,214
2003-09-01,9,23,74,11,223
2003-10-01,8,22,74,7,244
2003-11-01,7,7,77,10,202
2003-12-01,5,32,70,9,251
2004-01-01,4,12,94,12,217
2004-02-01,6,24,85,23,256
2004-03-01,25,12,81,11,261
2004-04-01,7,17,111,19,285
2004-05-01,9,16,79,11,218
2004-06-01,5,34,75,14,235
2004-07-01,13,8,90,9,209
2004-08-01,14,18,91,14,224
2004-09-01,7,16,93,9,216
2004-10-01,7,5,92,4,211
2004-11-01,7,6,88,9,209
2004-12-01,12,17,77,15,205
2005-01-01,7,6,61,9,161
2005-02-01,5,14,72,4,183
2005-03-01,12,14,90,17,246
2005-04-01,13,11,92,12,256
2005-05-01,10,11,76,10,220
2005-06-01,4,17,82,14,221
2005-07-01,3,15,60,9,172
2005-08-01,6,11,79,9,202
2005-09-01,14,15,61,11,210
2005-10-01,4,9,89,12,195
2005-11-01,5,13,75,18,230
2005-12-01,1,12,62,16,203
2006-01-01,7,21,76,3,211
2006-02-01,9,16,75,8,196
2006-03-01,8,13,91,10,242
2006-04-01,8,10,69,9,193
2006-05-01,5,11,89,8,226
2006-06-01,9,9,89,10,227
2006-07-01,10,15,79,6,213
2006-08-01,12,21,75,19,232
2006-09-01,7,5,60,8,203
2006-10-01,9,3,103,4,253
2006-11-01,7,11,77,5,191
2006-12-01,5,7,72,3,192
2007-01-01,4,7,70,10,196
2007-02-01,6,7,54,8,170
2007-03-01,6,12,101,9,253
2007-04-01,8,17,85,7,231
2007-05-01,11,9,98,14,259
2007-06-01,15,17,92,11,278
2007-07-01,8,10,72,5,219
2007-08-01,15,10,74,9,214
2007-09-01,10,15,73,11,210
2007-10-01,20,17,99,15,275
2007-11-01,12,11,77,8,239
2007-12-01,10,10,71,11,202
2008-01-01,15,12,70,10,210
2008-02-01,10,17,73,11,232
2008-03-01,10,4,75,12,210
2008-04-01,14,16,75,9,252
2008-05-01,15,10,67,7,219
2008-06-01,9,15,75,15,221
2008-07-01,21,13,68,11,221
2008-08-01,15,11,60,5,199
2008-09-01,9,14,54,7,167
2008-10-01,9,10,74,8,209
2008-11-01,7,7,60,9,161
2008-12-01,9,10,61,10,224
2009-01-01,4,14,66,7,197
2009-02-01,8,14,57,7,185
2009-03-01,6,18,91,16,266
2009-04-01,13,14,94,8,237
2009-05-01,17,13,74,10,207
2009-06-01,17,10,75,3,191
2009-07-01,25,9,70,5,231
2009-08-01,6,20,70,5,195
2009-09-01,5,10,77,9,202
2009-10-01,11,11,73,7,196
2009-11-01,22,12,71,6,192
2009-12-01,13,15,71,8,203
2010-01-01,9,8,65,3,167
2010-02-01,10,12,96,5,209
2010-03-01,23,17,88,7,231
2010-04-01,19,24,115,6,246
2010-05-01,18,15,89,6,213
2010-06-01,24,17,112,9,238
2010-07-01,12,28,81,4,219
2010-08-01,24,21,90,9,229
2010-09-01,25,12,103,5,234
2010-10-01,18,20,103,10,243
2010-11-01,35,20,76,8,255
2010-12-01,28,11,87,4,234
2011-01-01,30,20,97,13,201
2011-02-01,18,24,112,12,192
2011-03-01,35,45,129,20,302
2011-04-01,30,37,116,24,305
2011-05-01,39,31,109,13,244
2011-06-01,35,40,152,16,303
2011-07-01,36,44,114,15,252
2011-08-01,39,21,165,14,280
2011-09-01,85,60,135,23,378
2011-10-01,108,30,116,9,316