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