INSERT INTO `ohlc` VALUES ('YHOO','2004-08-25',28.360001,29.5,28.209999,29.370001,15518100,29.370001),('YHOO','2004-08-24',28.99,29.08,28.049999,28.41,16537400,28.41),('YHOO','2004-08-23',29.1,29.190001,28.559999,28.629999,13024400,28.629999),('YHOO','2004-08-20',27.879999,28.83,27.83,28.610001,17228700,28.610001),('YHOO','2004-08-19',28.34,28.969999,27.9,28.110001,27657500,28.110001),('YHOO','2004-08-18',27.459999,28.540001,27.42,28.48,22358300,28.48),('YHOO','2004-08-17',28.629999,29.16,28.17,28.34,19609800,28.34),('YHOO','2004-08-16',27.389999,28.77,27.299999,28.25,15923600,28.25),('YHOO','2004-08-13',27.83,27.879999,26.9,27.49,16278400,27.49),('YHOO','2004-08-12',27.43,27.93,27.190001,27.549999,18779300,27.549999),('YHOO','2004-08-11',26.4,27.809999,26.24,27.42,24805300,27.42),('YHOO','2004-08-10',26.16,27.24,26,27.15,24449700,27.15),('YHOO','2004-08-09',26.290001,26.389999,25.52,25.700001,18997700,25.700001),('YHOO','2004-08-06',26.469999,26.700001,25.77,26.02,30177200,26.02),('YHOO','2004-08-05',28.459999,28.459999,26.700001,26.799999,27642000,26.799999),('YHOO','2004-08-04',27.98,28.23,27.58,27.91,30154500,27.91),('YHOO','2004-08-03',30.41,30.59,28.98,29.15,17729200,29.15),('YHOO','2004-08-02',30.57,30.610001,30.129999,30.42,12250800,30.42),('YHOO','2004-07-30',30.25,31.120001,30.190001,30.799999,16265700,30.799999),('YHOO','2004-07-29',30.559999,30.799999,30,30.49,18747300,30.49),('YHOO','2004-07-28',29.790001,30.379999,28.860001,29.700001,24592700,29.700001),('YHOO','2004-07-27',28.6,30.219999,28.450001,30,25597200,30),('YHOO','2004-07-26',28.450001,28.75,27.58,28.209999,21484500,28.209999),('YHOO','2004-07-23',28.200001,28.969999,28.030001,28.190001,15762300,28.190001),('YHOO','2004-07-22',27.82,29.32,27.51,29.26,26079400,29.26),('YHOO','2004-07-21',30.110001,30.15,28.1,28.129999,19493300,28.129999),('YHOO','2004-07-20',28.200001,29.629999,28.16,29.389999,19513500,29.389999),('YHOO','2004-07-19',28.9,29,27.540001,28.110001,32020300,28.110001),('YHOO','2004-07-16',30.719999,30.75,29.15,29.190001,18654300,29.190001),('YHOO','2004-07-15',31,31.01,30.09,30.25,13566000,30.25),('YHOO','2004-07-14',29.74,31.15,29.299999,30.66,18758700,30.66),('YHOO','2004-07-13',30.59,30.799999,30.01,30.34,19083300,30.34),('YHOO','2004-07-12',29.66,30.360001,29.530001,30.26,19661900,30.26),('YHOO','2004-07-09',30.879999,30.98,29.629999,30.110001,26462600,30.110001),('YHOO','2004-07-08',29.42,31.24,28.99,30.08,87532700,30.08),('YHOO','2004-07-07',33.07,33.139999,32.299999,32.599998,35597600,32.599998),('YHOO','2004-07-06',34,34,32.299999,33.220001,27496900,33.220001),('YHOO','2004-07-02',34.459999,34.540001,33.57,33.939999,16242300,33.939999),('YHOO','2004-07-01',35.139999,35.34,34.110001,34.299999,28525400,34.299999),('YHOO','2004-06-30',35.990002,36.509998,35.700001,36.400002,21374100,36.400002),('YHOO','2004-06-29',35.380001,35.77,35.080002,35.349998,15009200,35.349998),('YHOO','2004-06-28',35.080002,36.27,34.98,35.48,24739200,35.48),('YHOO','2004-06-25',34.369999,35.360001,33.5,34.91,20260800,34.91),('YHOO','2004-06-24',33.639999,34.380001,33.639999,34.110001,15620000,34.110001),('YHOO','2004-06-23',32.540001,34.189999,32.52,33.970001,27370700,33.970001),('YHOO','2004-06-22',31.959999,32.549999,31.77,32.540001,15136600,32.540001),('YHOO','2004-06-21',32.200001,32.380001,31.559999,31.67,12367400,31.67),('YHOO','2004-06-18',32.110001,32.869999,31.950001,32.07,15809400,32.07),('YHOO','2004-06-17',32.389999,32.529999,31.959999,32.380001,11658700,32.380001),('YHOO','2004-06-16',32.41,32.77,32.07,32.470001,11281800,32.470001),('YHOO','2004-06-15',31.99,32.580002,31.969999,32.099998,14796000,32.099998),('YHOO','2004-06-14',32.18,32.240002,31.440001,31.65,11766900,31.65),('YHOO','2004-06-10',32.73,32.740002,31.860001,32.400002,17537700,32.400002),('YHOO','2004-06-09',32.950001,33.009998,32.080002,32.32,16989900,32.32),('YHOO','2004-06-08',32.32,33,32.279999,32.990002,18337200,32.990002),('YHOO','2004-06-07',32.360001,32.52,32.029999,32.509998,17988200,32.509998),('YHOO','2004-06-04',31.879999,32.200001,31.450001,31.870001,16267800,31.870001),('YHOO','2004-06-03',31.66,31.809999,31.059999,31.190001,18500900,31.190001),('YHOO','2004-06-02',32.450001,32.84,31.49,31.549999,30055600,31.549999),('YHOO','2004-06-01',30.49,32.82,30.43,32.48,28801700,32.48),('YHOO','2004-05-28',30.41,31.16,30.299999,30.66,16671800,30.66),('YHOO','2004-05-27',30.41,30.799999,30,30.559999,18645100,30.559999),('YHOO','2004-05-26',29.780001,30.4,29.77,30.110001,20933100,30.110001),('YHOO','2004-05-25',28.940001,30.5,28.879999,30.280001,25008100,30.280001),('YHOO','2004-05-24',28.84,29.76,28.84,29.43,23701900,29.43),('YHOO','2004-05-21',28.299999,28.85,28.15,28.549999,15443000,28.549999),('YHOO','2004-05-20',28.120001,28.299999,27.51,28.030001,16537200,28.030001),('YHOO','2004-05-19',28.610001,28.9,27.82,27.950001,25635100,27.950001),('YHOO','2004-05-18',27.49,27.98,27.309999,27.77,19084700,27.77),('YHOO','2004-05-17',26.35,27.66,26.209999,27.02,13986900,27.02),('YHOO','2004-05-14',27.540001,27.67,26.75,26.969999,19204900,26.969999),('YHOO','2004-05-13',27.18,28.1,26.780001,27.1,19947800,27.1),('YHOO','2004-05-12',26.809999,27.18,25.76,27.08,26108100,27.08),('YHOO','2004-05-11',52.349998,54,52.18,53.529999,34553400,26.764999),('YHOO','2004-05-10',52.389999,52.400002,50.669998,51.330002,31360600,25.665001),('YHOO','2004-05-07',52.419998,53.740002,52.279999,52.799999,22879000,26.4),('YHOO','2004-05-06',53.200001,53.200001,51.630001,52.360001,20360600,26.18),('YHOO','2004-05-05',52.970001,53.919998,52.91,53.16,15579000,26.58),('YHOO','2004-05-04',52.34,53.860001,52.25,52.849998,24891800,26.424999),('YHOO','2004-05-03',50.529999,52.400002,50.509998,52.299999,29483200,26.15),('YHOO','2004-04-30',54.41,54.59,50.02,50.529999,53096600,25.264999),('YHOO','2004-04-29',55.779999,56.400002,53.549999,54.709999,29266400,27.355),('YHOO','2004-04-28',57.77,58.32,55.75,55.830002,20569400,27.915001),('YHOO','2004-04-27',56.98,58.25,56.57,57.540001,20146600,28.77),('YHOO','2004-04-26',56.450001,58.349998,55.950001,57,21909400,28.5),('YHOO','2004-04-23',57.349998,57.5,55.91,56.75,19840200,28.375),('YHOO','2004-04-22',54.779999,57.970001,54.509998,57.59,32878000,28.795),('YHOO','2004-04-21',53.900002,54.759998,53.09,54.580002,20465200,27.290001),('YHOO','2004-04-20',55.869999,55.950001,53.5,53.549999,20080800,26.775),('YHOO','2004-04-19',53.869999,55.84,53.75,55.689999,19227800,27.844999),('YHOO','2004-04-16',53.93,54.779999,53.349998,54.139999,19200600,27.07),('YHOO','2004-04-15',54.810001,54.869999,53.75,53.900002,17628400,26.950001),('YHOO','2004-04-14',53.669998,54.950001,53.43,54.689999,20407400,27.344999),('YHOO','2004-04-13',54.990002,55.080002,53.849998,54.139999,26006600,27.07),('YHOO','2004-04-12',55.779999,55.970001,54.869999,55.139999,34690800,27.57),('YHOO','2004-04-08',55.720001,56.240002,54.5,56.209999,90565800,28.105),('YHOO','2004-04-07',48.450001,49.25,47.889999,48.349998,33223600,24.174999),('YHOO','2004-04-06',49.110001,49.299999,48.220001,48.77,23672800,24.385),('YHOO','2004-04-05',50.060001,50.990002,49.299999,49.990002,22794400,24.995001),('YHOO','2004-04-02',50.52,50.630001,49.259998,50.150002,22649600,25.075001),('YHOO','2004-04-01',48.82,49.709999,48.419998,49.450001,22423000,24.725),('YHOO','2004-03-31',48.740002,49.299999,48.330002,48.470001,21079800,24.235001),('YHOO','2004-03-30',47.599998,48.860001,47.549999,48.790001,17370400,24.395),('YHOO','2004-03-29',47.200001,47.900002,47.110001,47.689999,17705600,23.844999),('YHOO','2004-03-26',46.75,47.529999,46.73,47.130001,16950800,23.565001),('YHOO','2004-03-25',44.98,46.990002,44.959999,46.939999,23709000,23.469999),('YHOO','2004-03-24',44.27,44.57,43.490002,44.5,17418400,22.25),('YHOO','2004-03-23',44.75,44.84,43.84,44.080002,18597400,22.040001),('YHOO','2004-03-22',45,45.150002,43.759998,44.470001,24057600,22.235001),('YHOO','2004-03-19',44.860001,46.689999,44.84,45.75,28441000,22.875),('YHOO','2004-03-18',44.790001,45.290001,44.360001,45.049999,20207200,22.525),('YHOO','2004-03-17',44.16,45.049999,44.049999,44.849998,32029200,22.424999),('YHOO','2004-03-16',42.09,42.970001,42,42.57,20002800,21.285),('YHOO','2004-03-15',43.150002,43.369999,41.619999,41.75,14253200,20.875),('YHOO','2004-03-12',41.880001,43.259998,41.720001,43.02,17305800,21.51),('YHOO','2004-03-11',41.290001,42.560001,41.139999,41.650002,28028800,20.825001),('YHOO','2004-03-10',43.330002,43.75,41.509998,41.700001,26451600,20.85),('YHOO','2004-03-09',43.869999,44.279999,42.91,43.349998,20994200,21.674999),('YHOO','2004-03-08',44.330002,45.43,43.700001,43.84,20297600,21.92),('YHOO','2004-03-05',43.59,44.779999,43.470001,44.400002,20294600,22.200001),('YHOO','2004-03-04',43.459999,44.209999,43.349998,44.130001,18474400,22.065001),('YHOO','2004-03-03',42.830002,43.57,42.189999,43.360001,20006400,21.68),('YHOO','2004-03-02',44.119999,44.599998,42.98,43,21491200,21.5),('YHOO','2004-03-01',44.549999,44.880001,43.91,44.080002,26580200,22.040001),('YHOO','2004-02-27',43.450001,44.400002,43.41,44.34,30877600,22.17),('YHOO','2004-02-26',43.18,43.82,43.060001,43.549999,27284200,21.775),('YHOO','2004-02-25',44.389999,44.5,42.830002,43.34,33120000,21.67),('YHOO','2004-02-24',44.860001,44.860001,43.52,43.759998,22020200,21.879999),('YHOO','2004-02-23',46.439999,46.509998,44.48,44.91,18639400,22.455),('YHOO','2004-02-20',45.939999,47,45.549999,46.509998,16215000,23.254999),('YHOO','2004-02-19',46.419998,46.73,46,46,12007800,23),('YHOO','2004-02-18',46.599998,46.740002,46,46.09,10064000,23.045),('YHOO','2004-02-17',46.779999,47.18,46.049999,46.57,11648800,23.285),('YHOO','2004-02-13',47.610001,47.869999,46.349998,46.400002,14322400,23.200001),('YHOO','2004-02-12',47.57,48.07,47.23,47.52,9577000,23.76),('YHOO','2004-02-11',47.029999,47.939999,46.52,47.869999,15619200,23.934999),('YHOO','2004-02-10',46.759998,47.400002,46.560001,46.889999,7743800,23.445),('YHOO','2004-02-09',46.279999,47.25,46.23,46.919998,11495600,23.459999),('YHOO','2004-02-06',46.220001,46.57,45.880001,46.490002,14507600,23.245001),('YHOO','2004-02-05',45.279999,46.700001,45.130001,46.099998,18855400,23.049999),('YHOO','2004-02-04',44.82,46.040001,44.799999,44.950001,17276400,22.475),('YHOO','2004-02-03',46.669998,46.68,45.080002,45.490002,20293400,22.745001),('YHOO','2004-02-02',47.099998,47.450001,45.970001,46.700001,20970400,23.35),('YHOO','2004-01-30',46.759998,47.139999,46.139999,46.98,16523400,23.49),('YHOO','2004-01-29',46.540001,46.57,44.25,46.09,31658200,23.045),('YHOO','2004-01-28',47.040001,47.299999,45.59,46.189999,16625200,23.094999),('YHOO','2004-01-27',48.07,48.450001,47,47.040001,14656800,23.52),('YHOO','2004-01-26',46.82,48.23,46.59,48.16,15649000,24.08),('YHOO','2004-01-23',47.240002,47.349998,46.75,47.09,11179400,23.545),('YHOO','2004-01-22',47.77,48.209999,46.91,47.18,14775000,23.59),('YHOO','2004-01-21',47.240002,47.970001,46.91,47.380001,15065800,23.690001),('YHOO','2004-01-20',47.900002,48,46.759998,47.66,21289000,23.83),('YHOO','2004-01-16',48.459999,48.5,47.099998,48.110001,24108600,24.055),('YHOO','2004-01-15',46.560001,48.799999,45.860001,48.09,54017800,24.045),('YHOO','2004-01-14',49.380001,49.619999,47.689999,48.389999,34347200,24.195),('YHOO','2004-01-13',49.73,50.41,48.209999,48.799999,28687400,24.4),('YHOO','2004-01-12',48.25,49.860001,48.200001,49.740002,29919400,24.870001),('YHOO','2004-01-09',48.040001,48.759998,48,48.119999,19043400,24.059999),('YHOO','2004-01-08',48,48.970001,47.869999,48.580002,25469200,24.290001),('YHOO','2004-01-07',46.900002,47.759998,46.849998,47.669998,19229000,23.834999),('YHOO','2004-01-06',46.439999,47.450001,46.349998,47.240002,20527800,23.620001),('YHOO','2004-01-05',45.759998,47.110001,45.349998,46.900002,23107800,23.450001),('YHOO','2004-01-02',45.5,45.830002,45.119999,45.400002,16480000,22.700001),('YHOO','2003-12-31',45.049999,45.48,44.619999,45.029999,18878600,22.514999),('YHOO','2003-12-30',44.93,45.16,44.5,44.93,10980200,22.465),('YHOO','2003-12-29',44.450001,45.099998,43.810001,44.970001,13772400,22.485001),('YHOO','2003-12-26',44.799999,45.25,44.25,44.290001,8493400,22.145),('YHOO','2003-12-24',43.459999,45.34,43.439999,44.77,18166400,22.385),('YHOO','2003-12-23',42.349998,43.740002,42.25,43.68,16710800,21.84),('YHOO','2003-12-22',41.830002,42.610001,41.77,42.599998,14952400,21.299999),('YHOO','2003-12-19',41.93,42.299999,41.150002,42.110001,19387800,21.055),('YHOO','2003-12-18',41.060001,42.049999,40.759998,41.889999,16245800,20.945),('YHOO','2003-12-17',40.580002,40.830002,39.959999,40.73,21553600,20.365),('YHOO','2003-12-16',41.939999,42.189999,40.209999,40.700001,29586600,20.35),('YHOO','2003-12-15',43.84,44,42.099998,42.25,19726000,21.125),('YHOO','2003-12-12',43,43,42.009998,42.98,15672800,21.49),('YHOO','2003-12-11',41.07,43.040001,41.07,42.779999,18270000,21.389999),('YHOO','2003-12-10',41.560001,42.09,40.529999,41.16,20578400,20.58),('YHOO','2003-12-09',43.040001,43.099998,41.43,41.57,17286000,20.785),('YHOO','2003-12-08',42.779999,43.07,41.610001,42.779999,19364600,21.389999),('YHOO','2003-12-05',42.790001,43.689999,42.650002,42.849998,16190000,21.424999),('YHOO','2003-12-04',42.950001,43.610001,42.099998,43.130001,20857800,21.565001),('YHOO','2003-12-03',43.669998,43.98,42.349998,42.5,18848400,21.25),('YHOO','2003-12-02',43.860001,44.18,43.470001,43.509998,17536400,21.754999),('YHOO','2003-12-01',43.419998,44.290001,43.32,44.209999,20852000,22.105),('YHOO','2003-11-28',42.849998,43.25,42.689999,42.990002,6470200,21.495001),('YHOO','2003-11-26',42.77,43.450001,41.939999,43.080002,25370600,21.540001),('YHOO','2003-11-25',41.860001,42.700001,41.77,42.049999,22863800,21.025),('YHOO','2003-11-24',40.200001,41.869999,40.200001,41.779999,24679000,20.889999),('YHOO','2003-11-21',39.290001,39.720001,38.700001,39.48,20227200,19.74),('YHOO','2003-11-20',38.91,39.959999,38.630001,38.689999,21760400,19.344999),('YHOO','2003-11-19',38.48,39.610001,38.200001,39.27,37942000,19.635),('YHOO','2003-11-18',40.75,40.990002,37.950001,38.009998,35245800,19.004999),('YHOO','2003-11-17',40.919998,41.080002,38.68,40.360001,42204400,20.18),('YHOO','2003-11-14',42.880001,43.369999,41.52,41.630001,18739600,20.815001),('YHOO','2003-11-13',42.360001,43.59,42.060001,43.299999,19295200,21.65),('YHOO','2003-11-12',40.57,42.580002,40.529999,42.529999,21975800,21.264999),('YHOO','2003-11-11',41.25,41.630001,40.220001,40.619999,19698600,20.309999),('YHOO','2003-11-10',42.299999,42.5,41.200001,41.240002,17051200,20.620001),('YHOO','2003-11-07',43.189999,43.349998,42.23,42.349998,18215600,21.174999),('YHOO','2003-11-06',43,43.720001,42.549999,42.970001,23257200,21.485001),('YHOO','2003-11-05',43,44.259998,42.900002,44.040001,15054200,22.02),('YHOO','2003-11-04',43.900002,44.029999,43.299999,43.43,17291800,21.715),('YHOO','2003-11-03',43.740002,44.77,43.599998,43.93,21367400,21.965),('YHOO','2003-10-31',43.459999,44,43.189999,43.709999,19394000,21.855),('YHOO','2003-10-30',43.799999,44.549999,43.259998,43.720001,33259800,21.860001),('YHOO','2003-10-29',42.939999,43.98,42.720001,43.080002,27784800,21.540001),('YHOO','2003-10-28',41.490002,43.07,41.400002,43.02,25868600,21.51),('YHOO','2003-10-27',40.799999,41.459999,40.610001,41.169998,17490000,20.584999),('YHOO','2003-10-24',39.959999,40.779999,39.360001,40.529999,28786600,20.264999),('YHOO','2003-10-23',41.009998,41.25,39.860001,40.400002,34960400,20.200001),('YHOO','2003-10-22',42.150002,42.59,41.560001,41.77,23981000,20.885),('YHOO','2003-10-21',42.099998,43.290001,42,42.82,22456400,21.41),('YHOO','2003-10-20',42.5,42.740002,41.810001,42.369999,17092600,21.184999),('YHOO','2003-10-17',42.529999,42.900002,41.610001,42.240002,26315000,21.120001),('YHOO','2003-10-16',41.630001,42.5,41.549999,42.209999,19299800,21.105),('YHOO','2003-10-15',42.810001,42.810001,41.330002,41.43,23228600,20.715),('YHOO','2003-10-14',42.299999,42.849998,42.25,42.299999,21432800,21.15),('YHOO','2003-10-13',42.900002,43,42.09,42.900002,25207800,21.450001),('YHOO','2003-10-10',42.599998,43.310001,42.290001,43.16,36079200,21.58),('YHOO','2003-10-09',41.400002,43.720001,41.200001,42.75,110624800,21.375),('YHOO','2003-10-08',39.060001,39.439999,38.41,38.790001,46509600,19.395),('YHOO','2003-10-07',39.380001,39.900002,38.380001,38.93,43982000,19.465),('YHOO','2003-10-06',39.349998,39.880001,38.900002,39.779999,20135400,19.889999),('YHOO','2003-10-03',38.959999,39.549999,38.490002,39.240002,33854800,19.620001),('YHOO','2003-10-02',36.509998,38,36.330002,37.91,30040000,18.955),('YHOO','2003-10-01',36.099998,36.720001,35,36.400002,35383400,18.200001),('YHOO','2003-09-30',36.029999,36.25,35.310001,35.389999,21203000,17.695),('YHOO','2003-09-29',35.419998,36.25,34.959999,36.189999,23433600,18.094999),('YHOO','2003-09-26',36.580002,36.84,34.91,35.080002,24548000,17.540001),('YHOO','2003-09-25',36.119999,37.450001,35.720001,36.529999,27535000,18.264999),('YHOO','2003-09-24',37.84,38.25,36.610001,36.610001,31594000,18.305),('YHOO','2003-09-23',36.700001,38.060001,36.650002,37.82,31720600,18.91),('YHOO','2003-09-22',36.689999,36.91,36.02,36.580002,23126000,18.290001),('YHOO','2003-09-19',37.150002,37.799999,36.799999,37.240002,23608800,18.620001),('YHOO','2003-09-18',35.799999,37.830002,35.720001,37.580002,35570800,18.790001),('YHOO','2003-09-17',35.709999,36.48,35.360001,36,25265000,18),('YHOO','2003-09-16',34.75,35.869999,34.700001,35.82,24541600,17.91),('YHOO','2003-09-15',34.900002,35.07,34.580002,34.630001,12989400,17.315001),('YHOO','2003-09-12',34.389999,35.25,33.900002,34.82,22852400,17.41),('YHOO','2003-09-11',34.75,34.970001,34.060001,34.59,26116000,17.295),('YHOO','2003-09-10',34.490002,35.200001,34.130001,34.43,28382200,17.215),('YHOO','2003-09-09',35.259998,36.799999,34.77,34.990002,47070200,17.495001),('YHOO','2003-09-08',34.650002,35.669998,34.580002,35.540001,22017600,17.77),('YHOO','2003-09-05',34.349998,35.950001,34.299999,34.889999,33720800,17.445),('YHOO','2003-09-04',33.610001,35.209999,33.529999,34.830002,30600200,17.415001),('YHOO','2003-09-03',34,34.400002,33.43,33.57,22407600,16.785),('YHOO','2003-09-02',33.34,34.240002,33.119999,34.189999,27526000,17.094999),('YHOO','2003-08-29',32.400002,33.400002,32.34,33.389999,16074400,16.695),('YHOO','2003-08-28',32.400002,32.599998,31.83,32.349998,10648400,16.174999),('YHOO','2003-08-27',31.889999,32.43,31.83,32.400002,11914800,16.200001),('YHOO','2003-08-26',31.84,32.150002,31.34,32.060001,10715400,16.030001),('YHOO','2003-08-25',31.889999,32.080002,31.27,32.060001,10210800,16.030001),('YHOO','2003-08-22',33.02,33.349998,31.75,31.82,20877000,15.91),('YHOO','2003-08-21',32.299999,32.990002,31.98,32.82,25279000,16.41),('YHOO','2003-08-20',31.49,32.34,31.48,31.99,15894200,15.995),('YHOO','2003-08-19',31.549999,32.290001,31.35,32.029999,27413600,16.014999),('YHOO','2003-08-18',29.969999,31.370001,29.940001,31.290001,20156800,15.645),('YHOO','2003-08-15',29.889999,30.120001,29.58,29.879999,9426000,14.94),('YHOO','2003-08-14',29.75,29.85,29.299999,29.77,12646400,14.885),('YHOO','2003-08-13',29.93,30,29.32,29.530001,18916400,14.765),('YHOO','2003-08-12',29.15,29.950001,28.879999,29.85,21168200,14.925),('YHOO','2003-08-11',28.9,29.200001,28.1,28.9,17036400,14.45),('YHOO','2003-08-08',29.120001,29.33,28.67,29,17129000,14.5),('YHOO','2003-08-07',29.299999,29.4,28.76,28.870001,20955600,14.435),('YHOO','2003-08-06',29.639999,30.049999,28.65,29.459999,32332000,14.73),('YHOO','2003-08-05',30.66,31.139999,29.709999,29.82,16673200,14.91),('YHOO','2003-08-04',31.09,31.219999,30.08,30.780001,18394200,15.39),('YHOO','2003-08-01',31.629999,31.799999,31.01,31.459999,15927200,15.73),('YHOO','2003-07-31',31.190001,31.879999,30.85,31.129999,17567000,15.565),('YHOO','2003-07-30',31.709999,31.950001,30.610001,30.790001,17340800,15.395),('YHOO','2003-07-29',32.57,32.689999,31.5,31.559999,16949200,15.78),('YHOO','2003-07-28',32.919998,32.98,32.150002,32.560001,13811800,16.280001),('YHOO','2003-07-25',32.549999,32.939999,31.860001,32.799999,24687800,16.4),('YHOO','2003-07-24',32.650002,33.869999,32.41,33.200001,35844000,16.6),('YHOO','2003-07-23',31.860001,32.150002,31.219999,32.119999,20317400,16.059999),('YHOO','2003-07-22',31.280001,31.4,30.219999,31.25,25113400,15.625),('YHOO','2003-07-21',30.700001,31.540001,30.299999,31.049999,32138800,15.525),('YHOO','2003-07-18',30.99,31.049999,29.559999,29.9,26502200,14.95),('YHOO','2003-07-17',31.65,31.65,30.33,30.610001,26308600,15.305),('YHOO','2003-07-16',32.75,32.799999,31.549999,31.85,19096000,15.925),('YHOO','2003-07-15',32.32,32.77,32.119999,32.360001,26509200,16.18),('YHOO','2003-07-14',32.900002,33.049999,31.51,32.200001,59770600,16.1),('YHOO','2003-07-11',32.84,32.919998,31.6,32.189999,37147000,16.094999),('YHOO','2003-07-10',32.470001,33,32.150002,32.560001,68416800,16.280001),('YHOO','2003-07-09',35.07,35.790001,34.009998,35.290001,45663200,17.645),('YHOO','2003-07-08',35.240002,35.439999,34.110001,35.099998,32377200,17.549999),('YHOO','2003-07-07',35.5,35.720001,35,35.27,25475200,17.635),('YHOO','2003-07-03',33.599998,35,33.599998,34.700001,15900600,17.35),('YHOO','2003-07-02',33.720001,34.41,33.599998,34.349998,19565800,17.174999),('YHOO','2003-07-01',32.860001,33.650002,32.200001,33.639999,20227600,16.82),('YHOO','2003-06-30',32.66,33.360001,31.75,32.700001,21051200,16.35),('YHOO','2003-06-27',33.099998,33.490002,32.18,32.220001,25943200,16.110001),('YHOO','2003-06-26',31.700001,33,31.41,32.900002,28344600,16.450001),('YHOO','2003-06-25',31.200001,32.099998,31.17,31.35,20055600,15.675),('YHOO','2003-06-24',31.440001,31.940001,30.57,31.360001,21847600,15.68),('YHOO','2003-06-23',31.9,32.150002,31.120001,31.52,17155200,15.76),('YHOO','2003-06-20',32.299999,32.490002,31.629999,32.139999,25535800,16.07),('YHOO','2003-06-19',32.110001,33.189999,31.5,31.629999,27878200,15.815),('YHOO','2003-06-18',30.99,32.82,30.940001,32.299999,32913800,16.15),('YHOO','2003-06-17',30.950001,31.620001,30.67,31.42,27192600,15.71),('YHOO','2003-06-16',29.85,30.790001,29.6,30.66,38891000,15.33),('YHOO','2003-06-13',29.629999,29.75,28.559999,28.719999,21168000,14.36),('YHOO','2003-06-12',29.73,29.889999,29.16,29.700001,26566000,14.85),('YHOO','2003-06-11',28.32,29.950001,28.200001,29.6,39347800,14.8),('YHOO','2003-06-10',27.6,27.99,27.049999,27.9,20410600,13.95),('YHOO','2003-06-09',28.549999,28.66,27.35,27.5,36217400,13.75),('YHOO','2003-06-06',30.01,30.200001,27.5,27.950001,42757200,13.975),('YHOO','2003-06-05',29.5,29.530001,28.98,29.389999,19126800,14.695),('YHOO','2003-06-04',28.450001,29.66,28.389999,29.59,42710000,14.795),('YHOO','2003-06-03',28.93,28.98,28.23,28.549999,42024400,14.275),('YHOO','2003-06-02',30.309999,30.4,28.549999,28.66,34546600,14.33),('YHOO','2003-05-30',30.299999,30.360001,29.51,29.84,32082800,14.92),('YHOO','2003-05-29',29.950001,30.719999,29.75,30.15,22298800,15.075),('YHOO','2003-05-28',30.01,30.290001,29.58,29.9,26365200,14.95),('YHOO','2003-05-27',27.879999,30.190001,27.52,29.969999,44754600,14.985),('YHOO','2003-05-23',27,28.51,26.9,28.49,30364200,14.245),('YHOO','2003-05-22',26.299999,27.01,26.030001,26.9,16879600,13.45),('YHOO','2003-05-21',26.58,26.65,25.99,26.18,19526400,13.09),('YHOO','2003-05-20',26.34,26.91,26.1,26.58,34828400,13.29),('YHOO','2003-05-19',27.469999,27.610001,25.75,25.950001,31976400,12.975),('YHOO','2003-05-16',27.42,28,27.309999,27.75,20265200,13.875),('YHOO','2003-05-15',27.08,27.629999,26.780001,27.51,19305400,13.755),('YHOO','2003-05-14',27.209999,27.549999,26.98,27.09,24530400,13.545),('YHOO','2003-05-13',25.959999,27.68,25.870001,27.219999,40806200,13.61),('YHOO','2003-05-12',24.98,26.23,24.9,26.17,22603200,13.085),('YHOO','2003-05-09',25.129999,25.360001,24.73,25.040001,14930000,12.52),('YHOO','2003-05-08',24.65,25.34,24.469999,25.08,16335200,12.54),('YHOO','2003-05-07',25.01,25.07,24.610001,24.76,14273200,12.38),('YHOO','2003-05-06',25.08,25.5,24.879999,25.15,19928600,12.575),('YHOO','2003-05-05',25.34,25.52,24.889999,25.030001,17909600,12.515),('YHOO','2003-05-02',24.75,25.27,24.58,25.15,17471000,12.575),('YHOO','2003-05-01',24.790001,24.790001,24.040001,24.549999,17440600,12.275),('YHOO','2003-04-30',24.92,25.25,24.629999,24.77,16177800,12.385),('YHOO','2003-04-29',25.219999,25.57,24.76,25.01,15976400,12.505),('YHOO','2003-04-28',25.200001,25.43,24.549999,25.290001,19463400,12.645),('YHOO','2003-04-25',25.799999,25.83,24.84,24.959999,23921800,12.48),('YHOO','2003-04-24',25.190001,25.700001,25.07,25.450001,18209600,12.725),('YHOO','2003-04-23',25.76,26.25,25.42,25.6,24810000,12.8),('YHOO','2003-04-22',25.120001,25.74,24.950001,25.66,22454200,12.83),('YHOO','2003-04-21',25,25.67,24.85,25.41,22762800,12.705),('YHOO','2003-04-17',24.709999,25.1,24.549999,25.09,22127000,12.545),('YHOO','2003-04-16',25.01,25.25,24.469999,24.67,27588600,12.335),('YHOO','2003-04-15',24.120001,25,24.08,24.809999,27799400,12.405),('YHOO','2003-04-14',23.790001,24.450001,23.66,24.35,30561000,12.175),('YHOO','2003-04-11',24.35,24.93,23.549999,24.43,44018000,12.215),('YHOO','2003-04-10',23.719999,24.370001,23.129999,24.27,72957000,12.135),('YHOO','2003-04-09',23.809999,23.91,22.639999,22.870001,48223400,11.435),('YHOO','2003-04-08',24.18,24.23,23.639999,23.809999,25371000,11.905),('YHOO','2003-04-07',25.02,25.25,23.940001,24,35569400,12),('YHOO','2003-04-04',24.049999,24.190001,23.110001,24.049999,49753200,12.025),('YHOO','2003-04-03',24.049999,24.780001,23.32,24.34,27701400,12.17),('YHOO','2003-04-02',23.040001,23.91,22.67,23.74,37083400,11.87),('YHOO','2003-04-01',23.299999,23.6,22.52,22.790001,47505200,11.395),('YHOO','2003-03-31',23.82,24.389999,23.65,24.02,27397200,12.01),('YHOO','2003-03-28',24.280001,24.75,24.23,24.379999,21920600,12.19),('YHOO','2003-03-27',24.700001,24.99,24.25,24.41,36248400,12.205),('YHOO','2003-03-26',24.49,24.99,23.549999,24.76,37575800,12.38),('YHOO','2003-03-25',23.360001,24.540001,23.290001,23.620001,35374400,11.81),('YHOO','2003-03-24',22.83,23.719999,22.530001,23.35,33779000,11.675),('YHOO','2003-03-21',23.58,24.190001,22.93,23.969999,36211200,11.985),('YHOO','2003-03-20',22.030001,23.26,21.799999,22.85,29435600,11.425),('YHOO','2003-03-19',22.049999,22.370001,21.4,22.209999,24803000,11.105),('YHOO','2003-03-18',21.85,22.1,21.5,21.969999,25790000,10.985),('YHOO','2003-03-17',20.120001,22.4,20.09,22.379999,42114000,11.19),('YHOO','2003-03-14',20.5,20.83,20.049999,20.690001,18290000,10.345),('YHOO','2003-03-13',19.690001,20.48,19.450001,20.25,23618400,10.125),('YHOO','2003-03-12',18.940001,19.219999,18.469999,19.190001,13683400,9.595),('YHOO','2003-03-11',19.26,19.34,18.82,18.959999,12019800,9.48),('YHOO','2003-03-10',19.389999,19.65,19.09,19.190001,11862800,9.595),('YHOO','2003-03-07',19.25,19.67,18.799999,19.620001,20720200,9.81),('YHOO','2003-03-06',19.83,19.83,19.200001,19.440001,21565200,9.72),('YHOO','2003-03-05',19.98,20.120001,19.73,19.9,12279000,9.95),('YHOO','2003-03-04',19.92,20.16,19.75,19.870001,20929000,9.935),('YHOO','2003-03-03',20.790001,21,19.9,19.92,26211600,9.96),('YHOO','2003-02-28',20.030001,20.950001,19.98,20.85,23457000,10.425),('YHOO','2003-02-27',19.809999,20.17,19.610001,20.08,14893600,10.04),('YHOO','2003-02-26',19.58,19.959999,19.58,19.709999,15627400,9.855),('YHOO','2003-02-25',19.450001,20,19.309999,20,11824200,10),('YHOO','2003-02-24',19.52,19.959999,19.52,19.67,9690400,9.835),('YHOO','2003-02-21',19.5,19.9,19.209999,19.83,12717200,9.915),('YHOO','2003-02-20',19.41,19.75,19.309999,19.719999,13858000,9.86),('YHOO','2003-02-19',19.1,19.59,19.030001,19.379999,12852400,9.69),('YHOO','2003-02-18',18.85,19.6,18.83,19.49,17076400,9.745),('YHOO','2003-02-14',18.309999,18.91,18.09,18.9,15901600,9.45),('YHOO','2003-02-13',18.690001,18.73,17.559999,18.049999,26697800,9.025),('YHOO','2003-02-12',18.200001,18.6,18,18.17,12368000,9.085),('YHOO','2003-02-11',18,18.49,17.98,18.290001,14895800,9.145),('YHOO','2003-02-10',17.57,17.969999,17.459999,17.92,10486400,8.96),('YHOO','2003-02-07',17.77,17.85,17.299999,17.540001,14120200,8.77),('YHOO','2003-02-06',17.719999,18.18,17.549999,17.93,10670000,8.965),('YHOO','2003-02-05',17.83,18.15,17.65,17.790001,12986800,8.895),('YHOO','2003-02-04',17.83,17.860001,17.5,17.75,11921400,8.875),('YHOO','2003-02-03',18.049999,18.4,17.93,17.969999,9586600,8.985),('YHOO','2003-01-31',17.82,18.379999,17.799999,18.200001,13286000,9.1),('YHOO','2003-01-30',18.67,18.85,18.08,18.09,10401000,9.045),('YHOO','2003-01-29',18.41,18.969999,18.16,18.83,16126800,9.415),('YHOO','2003-01-28',18.35,18.719999,18.030001,18.620001,17630800,9.31),('YHOO','2003-01-27',18.18,18.77,18.040001,18.110001,18864600,9.055),('YHOO','2003-01-24',19.059999,19.17,18.65,18.780001,23468400,9.39),('YHOO','2003-01-23',18.85,19.129999,18.559999,19.08,18093400,9.54),('YHOO','2003-01-22',17.889999,18.75,17.709999,18.48,23056600,9.24),('YHOO','2003-01-21',18.209999,18.440001,17.75,17.92,20121600,8.96),('YHOO','2003-01-17',18.6,18.98,18.360001,18.370001,22038600,9.185),('YHOO','2003-01-16',18.299999,19.49,18.110001,18.75,58419400,9.375),('YHOO','2003-01-15',19.969999,20.18,19.49,19.58,44611000,9.79),('YHOO','2003-01-14',19.559999,19.84,19.299999,19.700001,16060600,9.85),('YHOO','2003-01-13',20.33,20.389999,19.35,19.67,27927600,9.835),('YHOO','2003-01-10',18.799999,20,18.799999,20,26122600,10),('YHOO','2003-01-09',18.92,19.49,18.799999,19.440001,15946400,9.72),('YHOO','2003-01-08',18.870001,19.299999,18.559999,18.75,19244600,9.375),('YHOO','2003-01-07',17.870001,19.299999,17.860001,19.15,28092600,9.575),('YHOO','2003-01-06',17.85,19.190001,17.780001,18.940001,21209400,9.47),('YHOO','2003-01-03',17.5,18.35,17.35,18.1,15090600,9.05),('YHOO','2003-01-02',16.59,17.66,16.5,17.6,19640400,8.8),('YHOO','2002-12-31',16.35,16.620001,16.18,16.35,8761000,8.175),('YHOO','2002-12-30',16.450001,16.809999,16.18,16.48,11204800,8.24),('YHOO','2002-12-27',16.860001,17.379999,16.43,16.58,9223400,8.29),('YHOO','2002-12-26',17.32,17.540001,16.85,16.950001,9446200,8.475),('YHOO','2002-12-24',17.33,17.799999,17.32,17.370001,6323400,8.685),('YHOO','2002-12-23',16.799999,17.780001,16.57,17.719999,14434400,8.86),('YHOO','2002-12-20',17.01,17.15,16.700001,17.08,18247400,8.54),('YHOO','2002-12-19',16.57,17.120001,16.1,16.709999,21200200,8.355),('YHOO','2002-12-18',17.219999,17.35,16.59,16.799999,13168600,8.4),('YHOO','2002-12-17',17.1,17.75,17.09,17.52,15719400,8.76),('YHOO','2002-12-16',17.379999,17.6,17.040001,17.299999,18587400,8.65),('YHOO','2002-12-13',17.4,18.190001,17.280001,17.4,31478800,8.7),('YHOO','2002-12-12',16.799999,17.85,16.360001,17.68,25788000,8.84),('YHOO','2002-12-11',16.299999,16.780001,16.09,16.459999,10198600,8.23),('YHOO','2002-12-10',15.87,16.690001,15.87,16.27,16256400,8.135),('YHOO','2002-12-09',16.6,16.66,15.71,15.74,12543800,7.87),('YHOO','2002-12-06',16.32,16.940001,16.17,16.74,9903400,8.37),('YHOO','2002-12-05',17.059999,17.120001,16.5,16.549999,10059200,8.275),('YHOO','2002-12-04',17.16,17.25,16.57,16.74,21054800,8.37),('YHOO','2002-12-03',17.360001,17.620001,17.219999,17.360001,14968400,8.68),('YHOO','2002-12-02',18.700001,18.969999,17.92,18.040001,15975200,9.02),('YHOO','2002-11-29',18.49,18.6,18.09,18.27,8669600,9.135),('YHOO','2002-11-27',18.33,18.59,18.17,18.389999,12832400,9.195),('YHOO','2002-11-26',18.42,18.5,17.9,18.129999,18048200,9.065),('YHOO','2002-11-25',18.5,18.6,17.85,18.389999,15369200,9.195),('YHOO','2002-11-22',18.700001,18.76,18.110001,18.4,16801400,9.2),('YHOO','2002-11-21',17.99,18.799999,17.93,18.309999,27018400,9.155),('YHOO','2002-11-20',17.17,18.01,16.85,18,21584600,9),('YHOO','2002-11-19',17.26,17.59,16.57,16.75,21809200,8.375),('YHOO','2002-11-18',17.4,18,17.389999,17.76,19682600,8.88),('YHOO','2002-11-15',16.379999,17.51,16,17.450001,29216000,8.725),('YHOO','2002-11-14',15.96,16.75,15.85,16.700001,21356200,8.35),('YHOO','2002-11-13',15.39,15.9,15.08,15.44,21902200,7.72),('YHOO','2002-11-12',15.09,15.73,14.84,15.48,16587000,7.74),('YHOO','2002-11-11',15.53,15.7,14.85,14.92,15788200,7.46),('YHOO','2002-11-08',15.48,15.94,15.36,15.68,18175400,7.84),('YHOO','2002-11-07',16.15,16.18,15.33,15.6,45190000,7.8),('YHOO','2002-11-06',17.09,17.440001,16.620001,17.379999,50040000,8.69),('YHOO','2002-11-05',16.299999,17.09,16.26,17.030001,24968000,8.515),('YHOO','2002-11-04',15.51,17.49,15.5,16.77,45498600,8.385),('YHOO','2002-11-01',14.7,15.23,14.5,15.15,19034000,7.575),('YHOO','2002-10-31',15.02,15.32,14.71,14.92,20530800,7.46),('YHOO','2002-10-30',14.29,15.06,14.1,14.98,18673200,7.49),('YHOO','2002-10-29',14.51,14.8,14.22,14.3,19701000,7.15),('YHOO','2002-10-28',15.35,15.35,14.53,14.66,20800000,7.33),('YHOO','2002-10-25',14.85,15.04,14.7,14.92,24087400,7.46),('YHOO','2002-10-24',15.4,15.59,14.85,15.06,35035000,7.53),('YHOO','2002-10-23',14.56,15.07,14.35,15.07,29811600,7.535),('YHOO','2002-10-22',14.51,14.91,14.31,14.85,29231800,7.425),('YHOO','2002-10-21',14.61,15.1,14.25,14.96,35637800,7.48),('YHOO','2002-10-18',14.41,15.05,14.29,15.03,30130400,7.515),('YHOO','2002-10-17',14.74,14.98,13.91,14.67,45500400,7.335),('YHOO','2002-10-16',13.8,14.83,13.72,14.68,45494600,7.34),('YHOO','2002-10-15',14.98,15.23,14.14,14.42,75204200,7.21),('YHOO','2002-10-14',12.89,14.7,12.88,14.26,65224200,7.13),('YHOO','2002-10-11',12.25,13.5,12.25,13.36,65590000,6.68),('YHOO','2002-10-10',11.36,12.3,11.3,12.27,125565800,6.135),('YHOO','2002-10-09',9.44,10.09,9.28,9.98,38622600,4.99),('YHOO','2002-10-08',9.38,9.58,9.06,9.5,16115000,4.75),('YHOO','2002-10-07',9.25,9.49,9.01,9.08,10617800,4.54),('YHOO','2002-10-04',9.54,9.57,9.25,9.34,11016800,4.67),('YHOO','2002-10-03',9.56,10,9.3,9.39,12065600,4.695),('YHOO','2002-10-02',9.67,10.28,9.4,9.48,17789000,4.74),('YHOO','2002-10-01',9.9,9.94,9.32,9.7,18278800,4.85),('YHOO','2002-09-30',10.38,10.38,9.54,9.57,21264200,4.785),('YHOO','2002-09-27',10.2,10.82,10.15,10.58,14591000,5.29),('YHOO','2002-09-26',10.23,10.71,10.12,10.59,36120400,5.295),('YHOO','2002-09-25',9.25,10.06,9.05,9.91,24466200,4.955),('YHOO','2002-09-24',8.95,9.46,8.94,9,18029000,4.5),('YHOO','2002-09-23',9.58,9.65,9,9.08,16616400,4.54),('YHOO','2002-09-20',9.7,9.77,9.4,9.75,12771200,4.875),('YHOO','2002-09-19',9.56,9.9,9.5,9.5,9647400,4.75),('YHOO','2002-09-18',10,10.12,9.67,10,9826200,5),('YHOO','2002-09-17',10.65,10.68,10,10.01,10153200,5.005),('YHOO','2002-09-16',10.46,10.59,10.18,10.18,9599200,5.09),('YHOO','2002-09-13',10.2,10.65,10.03,10.46,13731400,5.23),('YHOO','2002-09-12',10.48,10.62,10.25,10.35,20129400,5.175),('YHOO','2002-09-11',10.43,11.1,10.43,10.72,15065800,5.36),('YHOO','2002-09-10',10.15,10.68,10.13,10.46,19370400,5.23),('YHOO','2002-09-09',9.63,10.36,9.52,10.15,18977400,5.075),('YHOO','2002-09-06',9.56,10.02,9.51,9.94,17477400,4.97),('YHOO','2002-09-05',9.63,9.63,9.14,9.19,19218400,4.595),('YHOO','2002-09-04',9.78,9.95,9.43,9.77,26636600,4.885),('YHOO','2002-09-03',10.04,10.08,9.61,9.71,26393200,4.855),('YHOO','2002-08-30',10.17,10.45,10.01,10.29,23827400,5.145),('YHOO','2002-08-29',9.74,10.41,9.72,10.25,70994200,5.125),('YHOO','2002-08-28',10.64,10.65,9.13,9.13,55790200,4.565),('YHOO','2002-08-27',11.53,11.53,10.56,10.7,25004800,5.35),('YHOO','2002-08-26',12.16,12.17,11.14,11.31,22961600,5.655),('YHOO','2002-08-23',12.75,12.77,11.8,12.02,17538200,6.01),('YHOO','2002-08-22',13.02,13.1,12.53,12.8,21010800,6.4),('YHOO','2002-08-21',13.35,13.48,12.7,12.9,20940400,6.45),('YHOO','2002-08-20',13.17,13.46,12.9,13.09,16508200,6.545),('YHOO','2002-08-19',12.05,13.55,12.04,13.47,25111800,6.735),('YHOO','2002-08-16',12.12,12.27,11.66,12.1,14823000,6.05),('YHOO','2002-08-15',11.9,12.29,11.76,12.22,13778400,6.11),('YHOO','2002-08-14',11.13,11.97,10.93,11.71,19843800,5.855),('YHOO','2002-08-13',11.89,12.45,11.16,11.19,20229400,5.595),('YHOO','2002-08-12',11.68,11.98,11.49,11.97,9145000,5.985),('YHOO','2002-08-09',11.75,12.19,11.63,11.96,9686400,5.98),('YHOO','2002-08-08',11.39,12.1,11.3,11.96,13103000,5.98),('YHOO','2002-08-07',12.01,12.19,10.75,11.43,16859000,5.715),('YHOO','2002-08-06',11.24,11.94,11.11,11.5,15271000,5.75),('YHOO','2002-08-05',11.59,11.63,10.75,10.89,16354600,5.445),('YHOO','2002-08-02',12.17,12.18,11.32,11.58,17923400,5.79),('YHOO','2002-08-01',13.06,13.07,12.11,12.16,16597800,6.08),('YHOO','2002-07-31',13.16,13.48,12.93,13.17,14406800,6.585),('YHOO','2002-07-30',12.92,13.89,12.87,13.39,19163200,6.695),('YHOO','2002-07-29',12.95,13.27,12.84,13.19,17167200,6.595),('YHOO','2002-07-26',12.47,12.85,12.19,12.7,24620400,6.35),('YHOO','2002-07-25',13.06,13.14,11.91,12.16,39191600,6.08),('YHOO','2002-07-24',12.3,13.59,11.9,13.58,30755600,6.79),('YHOO','2002-07-23',13.54,13.69,12.65,12.66,24089400,6.33),('YHOO','2002-07-22',13.16,13.97,12.84,13.32,26279400,6.66),('YHOO','2002-07-19',13.34,13.48,12.98,13.37,19755600,6.685),('YHOO','2002-07-18',14.07,14.25,13.53,13.58,21366600,6.79),('YHOO','2002-07-17',14.24,14.8,13.92,14.26,31584000,7.13),('YHOO','2002-07-16',12.86,14.33,12.82,13.76,34376200,6.88),('YHOO','2002-07-15',12.81,13.67,12.36,13.06,39270800,6.53),('YHOO','2002-07-12',12.79,13.33,12.62,12.94,35516000,6.47),('YHOO','2002-07-11',11.15,13.16,11.11,12.92,80174600,6.46),('YHOO','2002-07-10',12.92,13.07,12.06,12.19,43756600,6.095),('YHOO','2002-07-09',12.98,13.12,12.55,12.7,18565400,6.35),('YHOO','2002-07-08',13.3,13.8,12.85,12.89,21260400,6.445),('YHOO','2002-07-05',13.18,13.65,13,13.62,9540600,6.81),('YHOO','2002-07-03',11.95,12.98,11.87,12.78,25270400,6.39),('YHOO','2002-07-02',13.58,13.59,11.66,11.88,34056000,5.94),('YHOO','2002-07-01',14.76,14.86,13.55,13.63,15985000,6.815),('YHOO','2002-06-28',14.1,14.87,13.92,14.76,13724200,7.38),('YHOO','2002-06-27',14.43,14.7,13.24,14.18,23792600,7.09),('YHOO','2002-06-26',13.03,14.7,12.82,14.18,27075400,7.09),('YHOO','2002-06-25',15.2,15.37,13.47,13.72,29930600,6.86),('YHOO','2002-06-24',15.39,15.4,14.53,15.08,19801800,7.54),('YHOO','2002-06-21',15.06,15.6,14.9,15.49,17888200,7.745),('YHOO','2002-06-20',16.030001,16.219999,15.47,15.65,14256800,7.825),('YHOO','2002-06-19',16.459999,16.870001,16.01,16.02,13765800,8.01),('YHOO','2002-06-18',16.52,17.049999,16.450001,16.65,11408600,8.325),('YHOO','2002-06-17',15.91,17.07,15.77,16.780001,14372200,8.39),('YHOO','2002-06-14',15.5,16.07,15.02,15.96,13859800,7.98),('YHOO','2002-06-13',15.63,16.200001,15.5,15.97,10379800,7.985),('YHOO','2002-06-12',15.63,16.049999,15.08,15.83,17325200,7.915),('YHOO','2002-06-11',15.97,16.389999,15.76,15.86,10988400,7.93),('YHOO','2002-06-10',15.87,16.209999,15.55,15.84,9751200,7.92),('YHOO','2002-06-07',15.5,16.23,15.45,15.86,15696600,7.93),('YHOO','2002-06-06',15.97,16.42,15.71,15.99,13621000,7.995),('YHOO','2002-06-05',16.059999,16.09,15.49,16.01,11977400,8.005),('YHOO','2002-06-04',15.51,16.299999,15.15,16,15346800,8),('YHOO','2002-06-03',16.120001,16.4,15.65,15.68,12299800,7.84),('YHOO','2002-05-31',16.629999,16.700001,15.95,16.02,11485200,8.01),('YHOO','2002-05-30',16.360001,16.66,16.049999,16.42,9002800,8.21),('YHOO','2002-05-29',16.49,16.879999,16.23,16.58,10859600,8.29),('YHOO','2002-05-28',17.15,17.16,16.16,16.549999,9969600,8.275),('YHOO','2002-05-24',16.870001,17.1,16.5,17.01,8892600,8.505),('YHOO','2002-05-23',16.530001,17.129999,16.25,17.09,14567800,8.545),('YHOO','2002-05-22',16.59,17.139999,15.93,16.27,16974200,8.135),('YHOO','2002-05-21',17.219999,17.27,16.5,16.73,9908600,8.365),('YHOO','2002-05-20',17.709999,17.719999,16.889999,17.17,14262800,8.585),('YHOO','2002-05-17',18.190001,18.450001,17.67,18,12264200,9),('YHOO','2002-05-16',17.66,18.200001,17.549999,18.030001,14107400,9.015),('YHOO','2002-05-15',17.17,17.98,17.049999,17.780001,21283600,8.89),('YHOO','2002-05-14',16.690001,17.82,16.65,17.549999,24921600,8.775),('YHOO','2002-05-13',15.66,16.23,15.65,15.98,14218400,7.99),('YHOO','2002-05-10',16.200001,16.450001,15.4,15.46,17620000,7.73),('YHOO','2002-05-09',15.65,16.65,15.59,16.370001,22037600,8.185),('YHOO','2002-05-08',15.23,16.370001,15.1,16.32,21358200,8.16),('YHOO','2002-05-07',14.78,15.05,14.56,14.74,12768800,7.37),('YHOO','2002-05-06',14.64,15.26,14.39,14.6,15049000,7.3),('YHOO','2002-05-03',15.02,15.1,14.47,14.77,12639200,7.385),('YHOO','2002-05-02',15.19,15.77,14.8,15,21428600,7.5),('YHOO','2002-05-01',14.79,15.85,14.12,15.64,26775600,7.82),('YHOO','2002-04-30',14.22,15.05,14.16,14.76,21189800,7.38),('YHOO','2002-04-29',14.47,14.7,13.97,14.21,15803200,7.105),('YHOO','2002-04-26',14.91,14.95,14.35,14.5,19087600,7.25),('YHOO','2002-04-25',14.24,14.77,14.17,14.35,16614200,7.175),('YHOO','2002-04-24',14.68,15.09,14.5,14.61,26954000,7.305),('YHOO','2002-04-23',14.11,14.28,13.87,14.17,14515400,7.085),('YHOO','2002-04-22',14.73,14.73,13.88,14.14,19980800,7.07),('YHOO','2002-04-19',15.2,15.25,14.75,14.76,18159800,7.38),('YHOO','2002-04-18',15.77,15.84,15,15.06,16957400,7.53),('YHOO','2002-04-17',15.58,15.9,15.48,15.89,22728800,7.945),('YHOO','2002-04-16',15.53,15.55,15.05,15.39,29637400,7.695),('YHOO','2002-04-15',15.9,16.07,15.32,15.41,18348600,7.705),('YHOO','2002-04-12',15.82,15.99,15.5,15.72,23181000,7.86),('YHOO','2002-04-11',16.860001,16.870001,15.26,15.45,68269000,7.725),('YHOO','2002-04-10',18.700001,18.809999,17.5,18.440001,33023200,9.22),('YHOO','2002-04-09',18.950001,19.15,18.389999,18.459999,21637800,9.23),('YHOO','2002-04-08',17.6,18.85,17.35,18.84,26425800,9.42),('YHOO','2002-04-05',17.74,18.48,17.709999,18.17,18153400,9.085),('YHOO','2002-04-04',17.809999,17.82,17.1,17.66,15151200,8.83),('YHOO','2002-04-03',18.23,18.280001,17.51,17.82,14094000,8.91),('YHOO','2002-04-02',18.440001,18.5,17.85,18.049999,14504000,9.025),('YHOO','2002-04-01',18.75,18.85,18,18.68,12873600,9.34),('YHOO','2002-03-28',18.030001,18.49,17.870001,18.469999,10132400,9.235),('YHOO','2002-03-27',17.709999,17.950001,17.290001,17.85,11252400,8.925),('YHOO','2002-03-26',17.620001,18.450001,17.57,17.690001,16236600,8.845),('YHOO','2002-03-25',18.4,18.879999,17.719999,17.83,10465600,8.915),('YHOO','2002-03-22',18.42,18.76,18.18,18.43,13243400,9.215),('YHOO','2002-03-21',18.35,18.75,17.6,18.59,20458800,9.295),('YHOO','2002-03-20',18.67,19.09,18.16,18.200001,10253600,9.1),('YHOO','2002-03-19',19.17,19.450001,18.99,19.09,10785200,9.545),('YHOO','2002-03-18',18.74,19.26,18.66,19.209999,15079000,9.605),('YHOO','2002-03-15',19.5,19.6,18.129999,18.719999,26581200,9.36),('YHOO','2002-03-14',19.040001,19.389999,18.9,19.23,11820400,9.615),('YHOO','2002-03-13',18.75,19.6,18.75,19.219999,16346600,9.61),('YHOO','2002-03-12',19.35,19.809999,18.9,19.360001,29150400,9.68),('YHOO','2002-03-11',18.51,20.540001,18.51,20.5,34095200,10.25),('YHOO','2002-03-08',18.440001,18.98,18.049999,18.93,19056800,9.465),('YHOO','2002-03-07',18.309999,18.5,17.620001,17.940001,16618600,8.97),('YHOO','2002-03-06',17.85,18.5,17.629999,18.26,23403200,9.13),('YHOO','2002-03-05',17.290001,18.26,17.17,18.190001,28806400,9.095),('YHOO','2002-03-04',17.129999,18.07,16.950001,17.809999,32436200,8.905),('YHOO','2002-03-01',14.93,16.690001,14.93,16.610001,33485400,8.305),('YHOO','2002-02-28',14.63,15.01,14.25,14.46,16732200,7.23),('YHOO','2002-02-27',15.09,15.38,14.45,14.55,16609200,7.275),('YHOO','2002-02-26',15.11,15.13,14.16,14.93,16967000,7.465),('YHOO','2002-02-25',14.42,15.25,14.09,15,19819800,7.5),('YHOO','2002-02-22',14.3,14.66,13.41,14.46,18192000,7.23),('YHOO','2002-02-21',15.15,15.35,14.35,14.44,20302000,7.22),('YHOO','2002-02-20',14.74,15.43,14.01,15.29,25165200,7.645),('YHOO','2002-02-19',15.12,15.15,14.25,14.44,24867000,7.22),('YHOO','2002-02-15',16.700001,16.709999,15.49,15.67,15085000,7.835),('YHOO','2002-02-14',16.92,17.35,16.5,16.57,13740600,8.285),('YHOO','2002-02-13',16.68,17.18,16.41,16.790001,24922800,8.395),('YHOO','2002-02-12',16.379999,16.530001,16.120001,16.33,9701200,8.165),('YHOO','2002-02-11',16.4,16.82,16.120001,16.549999,12847800,8.275),('YHOO','2002-02-08',15.41,16.719999,15.33,16.65,18556800,8.325),('YHOO','2002-02-07',15.66,15.75,14.95,15.35,21492200,7.675),('YHOO','2002-02-06',16.09,16.1,15.5,15.89,25175200,7.945),('YHOO','2002-02-05',15.56,16.16,15.23,15.77,21340200,7.885),('YHOO','2002-02-04',16.549999,16.6,15.6,15.75,17827400,7.875),('YHOO','2002-02-01',17.26,17.299999,16.35,16.68,13860200,8.34),('YHOO','2002-01-31',17.700001,17.799999,16.790001,17.24,15431600,8.62),('YHOO','2002-01-30',18.190001,18.200001,16.18,17.190001,37318600,8.595),('YHOO','2002-01-29',18.809999,18.809999,17.709999,18.18,20109600,9.09),('YHOO','2002-01-28',18.83,18.91,18.4,18.700001,12314400,9.35),('YHOO','2002-01-25',18.32,18.85,18.059999,18.68,20250600,9.34),('YHOO','2002-01-24',18.93,19.4,18.02,18.190001,29277400,9.095),('YHOO','2002-01-23',18.799999,18.85,17.969999,18.440001,21565200,9.22),('YHOO','2002-01-22',19.9,20.049999,18.4,18.42,28990600,9.21),('YHOO','2002-01-18',19.66,19.98,18.950001,19.200001,35842800,9.6),('YHOO','2002-01-17',19.370001,20.379999,19.25,20.120001,59843400,10.06),('YHOO','2002-01-16',18.92,19.08,17.799999,17.870001,39965800,8.935),('YHOO','2002-01-15',19.219999,19.48,18.82,19.469999,16099200,9.735),('YHOO','2002-01-14',19.709999,19.92,18.870001,19.01,21948400,9.505),('YHOO','2002-01-11',20.52,20.9,20.02,20.16,14488200,10.08),('YHOO','2002-01-10',20.059999,20.709999,19.950001,20.49,21084800,10.245),('YHOO','2002-01-09',19.799999,21.35,19.77,20.25,38134400,10.125),('YHOO','2002-01-08',19.4,19.73,19.25,19.530001,19021200,9.765),('YHOO','2002-01-07',18.700001,19.940001,18.65,19.73,29516400,9.865),('YHOO','2002-01-04',19,19.809999,18.530001,18.9,24050200,9.45),('YHOO','2002-01-03',18.700001,19.290001,18.540001,19.129999,23668000,9.565),('YHOO','2002-01-02',18.139999,18.690001,17.68,18.629999,21903600,9.315),('YHOO','2001-12-31',18.51,18.549999,17.6,17.74,18827800,8.87),('YHOO','2001-12-28',18.65,18.879999,18.290001,18.299999,25317400,9.15),('YHOO','2001-12-27',17.950001,18.09,17.540001,17.77,15643400,8.885),('YHOO','2001-12-26',18.049999,18.27,17.309999,17.51,25327400,8.755),('YHOO','2001-12-24',16.889999,17.02,16.549999,16.67,4194400,8.335),('YHOO','2001-12-21',16.969999,17.280001,16.5,16.92,23752600,8.46),('YHOO','2001-12-20',17.6,18.190001,16.15,16.219999,20588400,8.11),('YHOO','2001-12-19',17.950001,18.299999,17.43,17.709999,13653200,8.855),('YHOO','2001-12-18',18.34,18.450001,17.959999,18.379999,15585200,9.19),('YHOO','2001-12-17',17.200001,18.07,17.129999,17.860001,15448400,8.93),('YHOO','2001-12-14',18.040001,18.040001,16.540001,17.209999,20105600,8.605),('YHOO','2001-12-13',18.209999,18.309999,17.58,17.58,22921200,8.79),('YHOO','2001-12-12',19.030001,19.33,18.65,19.139999,31213200,9.57),('YHOO','2001-12-11',18.5,19,18.01,18.42,29282400,9.21),('YHOO','2001-12-10',17.629999,18.700001,17.6,17.82,23105800,8.91),('YHOO','2001-12-07',17.91,18.23,17.469999,17.67,32549200,8.835),('YHOO','2001-12-06',17.540001,19.5,17.27,19.02,61513000,9.51),('YHOO','2001-12-05',17.129999,17.6,16.530001,17.059999,40721000,8.53),('YHOO','2001-12-04',16.290001,17.030001,16.01,16.959999,22457600,8.48),('YHOO','2001-12-03',16.299999,16.35,15.75,15.83,22941800,7.915),('YHOO','2001-11-30',16.700001,16.780001,15.36,15.57,25159000,7.785),('YHOO','2001-11-29',16.6,16.700001,15.5,16.700001,33130200,8.35),('YHOO','2001-11-28',17.040001,17.450001,16.1,16.209999,25570400,8.105),('YHOO','2001-11-27',17.4,17.940001,16.9,17.4,43562200,8.7),('YHOO','2001-11-26',16.35,18.09,16.200001,18.07,45330600,9.035),('YHOO','2001-11-23',15.18,15.78,15.01,15.73,9200200,7.865),('YHOO','2001-11-21',14.98,15.26,14.22,14.93,16417400,7.465),('YHOO','2001-11-20',15.88,16,14.88,14.89,26776200,7.445),('YHOO','2001-11-19',16.040001,16.35,15.62,16.280001,17486200,8.14),('YHOO','2001-11-16',15.27,16,15.05,15.47,31970800,7.735),('YHOO','2001-11-15',14.89,15.46,14.55,14.83,30830600,7.415),('YHOO','2001-11-14',14.57,15.38,14.42,15.21,29540000,7.605),('YHOO','2001-11-13',14.26,14.29,13.8,13.97,15337600,6.985),('YHOO','2001-11-12',13.55,13.77,12.84,13.7,15510000,6.85),('YHOO','2001-11-09',13.22,13.77,12.97,13.72,18362800,6.86),('YHOO','2001-11-08',13.78,14.28,12.97,13.12,22932000,6.56),('YHOO','2001-11-07',12.8,14.01,12.8,13.43,29029000,6.715),('YHOO','2001-11-06',11.9,13.15,11.83,12.99,23447200,6.495),('YHOO','2001-11-05',11.26,12,11.18,11.99,15136800,5.995),('YHOO','2001-11-02',11.13,11.25,10.83,10.96,10678000,5.48),('YHOO','2001-11-01',11.07,11.34,10.67,11.2,14626000,5.6),('YHOO','2001-10-31',11.53,11.69,10.87,10.88,11277200,5.44),('YHOO','2001-10-30',11.04,11.42,10.62,11.09,14171600,5.545),('YHOO','2001-10-29',11.95,12.15,11.29,11.3,14799000,5.65),('YHOO','2001-10-26',12.14,12.58,11.73,12.06,11832200,6.03),('YHOO','2001-10-25',11.47,12.32,11.17,12.25,20753600,6.125),('YHOO','2001-10-24',11.78,12.04,11.25,11.95,12465200,5.975),('YHOO','2001-10-23',11.93,12.29,11.4,11.58,20593400,5.79),('YHOO','2001-10-22',11.4,11.88,11.07,11.78,11827000,5.89),('YHOO','2001-10-19',11.12,11.46,10.81,11.37,13111600,5.685),('YHOO','2001-10-18',11.49,11.84,11.08,11.27,14633600,5.635),('YHOO','2001-10-17',13.03,13.18,11.31,11.36,23678200,5.68),('YHOO','2001-10-16',12.19,12.67,12.01,12.5,13847800,6.25),('YHOO','2001-10-15',11.86,12.39,11.55,12.07,11493000,6.035),('YHOO','2001-10-12',12.21,12.26,11.46,12.08,29939200,6.04),('YHOO','2001-10-11',11.96,12.68,11.7,12.5,58265400,6.25),('YHOO','2001-10-10',10.08,11.25,10.01,10.93,26617400,5.465),('YHOO','2001-10-09',10.41,10.6,10.01,10.16,12246400,5.08),('YHOO','2001-10-08',10.05,10.89,9.91,10.49,14124400,5.245),('YHOO','2001-10-05',10.3,10.6,10.05,10.35,12420400,5.175),('YHOO','2001-10-04',10.17,11.59,9.68,10.68,35863200,5.34),('YHOO','2001-10-03',8.91,10,8.84,9.91,23861000,4.955),('YHOO','2001-10-02',9.02,9.25,8.89,9.24,10246400,4.62),('YHOO','2001-10-01',8.7,9.2,8.45,9.09,14021600,4.545),('YHOO','2001-09-28',9.16,9.25,8.6,8.81,13111800,4.405),('YHOO','2001-09-27',8.04,9.25,8.02,9.11,29073200,4.555),('YHOO','2001-09-26',9.35,9.5,8.1,8.11,15748000,4.055),('YHOO','2001-09-25',9.16,10.04,9,9.28,23675000,4.64),('YHOO','2001-09-24',9.09,9.46,8.82,9.25,15538800,4.625),('YHOO','2001-09-21',9.33,9.4,8.5,8.68,25924800,4.34),('YHOO','2001-09-20',9.95,10.34,9.81,9.97,16103200,4.985),('YHOO','2001-09-19',10.19,10.4,9.8,10.07,24542000,5.035),('YHOO','2001-09-18',10.8,11.13,10.03,10.1,20893400,5.05),('YHOO','2001-09-17',10.55,11.32,10.25,10.88,34958200,5.44),('YHOO','2001-09-10',10.73,12.35,10.71,11.74,29562800,5.87),('YHOO','2001-09-07',10.74,11.16,10.54,10.75,17791800,5.375),('YHOO','2001-09-06',11.03,11.55,10.57,11.1,29971200,5.55),('YHOO','2001-09-05',11.69,11.69,10.45,10.64,24114600,5.32),('YHOO','2001-09-04',11.96,12.41,11.48,11.7,18605800,5.85),('YHOO','2001-08-31',11.32,11.9,11.17,11.86,15667000,5.93),('YHOO','2001-08-30',12,12,11.02,11.32,23788000,5.66),('YHOO','2001-08-29',13.14,13.34,12,12.14,21579600,6.07),('YHOO','2001-08-28',13.52,13.72,13,13,14270400,6.5),('YHOO','2001-08-27',14.07,14.07,13.01,13.42,15045400,6.71),('YHOO','2001-08-24',13.38,14.27,13.2,14.11,13311000,7.055),('YHOO','2001-08-23',13.29,13.85,13.13,13.26,15656400,6.63),('YHOO','2001-08-22',13.44,13.47,12.75,13.4,18209000,6.7),('YHOO','2001-08-21',14.68,14.69,13,13.01,12589800,6.505),('YHOO','2001-08-20',14.04,14.78,13.75,14.46,9762600,7.23),('YHOO','2001-08-17',14.5,14.62,14,14.05,9049600,7.025),('YHOO','2001-08-16',13.96,14.94,13.95,14.79,14791200,7.395),('YHOO','2001-08-15',15.05,15.08,13.84,14.26,21956200,7.13),('YHOO','2001-08-14',15.89,16.01,14.74,14.98,17311400,7.49),('YHOO','2001-08-13',15.52,15.8,15.3,15.64,10381800,7.82),('YHOO','2001-08-10',16.09,16.26,15.25,15.42,18642400,7.71),('YHOO','2001-08-09',16.559999,16.57,15.6,16.280001,16024400,8.14),('YHOO','2001-08-08',17.23,17.5,16.440001,16.549999,10008800,8.275),('YHOO','2001-08-07',17.35,17.82,17.030001,17.299999,7591400,8.65),('YHOO','2001-08-06',17.75,17.84,17.26,17.389999,7260600,8.695),('YHOO','2001-08-03',18.49,18.51,17.709999,17.870001,7477600,8.935),('YHOO','2001-08-02',18.690001,18.700001,18,18.450001,7531600,9.225),('YHOO','2001-08-01',18.059999,18.59,17.870001,18.290001,14035200,9.145),('YHOO','2001-07-31',17.950001,18.25,17.5,17.620001,9468400,8.81),('YHOO','2001-07-30',18.18,18.389999,17.48,17.799999,8501600,8.9),('YHOO','2001-07-27',17.42,18.5,17.200001,18.02,12615800,9.01),('YHOO','2001-07-26',16.879999,17.700001,16.6,17.48,11784000,8.74),('YHOO','2001-07-25',16.99,17.25,16.469999,16.870001,10177800,8.435),('YHOO','2001-07-24',17.08,17.77,16.43,16.969999,11831600,8.485),('YHOO','2001-07-23',18.23,18.290001,17.42,17.559999,11828200,8.78),('YHOO','2001-07-20',17.280001,18.049999,17.27,17.940001,17394400,8.97),('YHOO','2001-07-19',17.57,17.889999,16.75,17.43,16326400,8.715),('YHOO','2001-07-18',17.950001,18.25,16.799999,17.030001,20664000,8.515),('YHOO','2001-07-17',17.84,18.700001,17.540001,18.48,15734200,9.24),('YHOO','2001-07-16',18.030001,19.190001,17.950001,18.01,23582200,9.005),('YHOO','2001-07-13',18.17,19.059999,17.75,18.25,19426200,9.125),('YHOO','2001-07-12',18.57,18.620001,17.639999,18.620001,31990000,9.31),('YHOO','2001-07-11',16.940001,17.549999,15.31,17.030001,50231200,8.515),('YHOO','2001-07-10',18.92,19.02,17.780001,17.83,12927200,8.915),('YHOO','2001-07-09',18.15,18.870001,18.02,18.57,14335000,9.285),('YHOO','2001-07-06',18.940001,19,17.65,17.879999,19318200,8.94),('YHOO','2001-07-05',20,20.870001,18.959999,19.190001,19023800,9.595),('YHOO','2001-07-03',19.76,20.15,19.700001,19.809999,7351400,9.905),('YHOO','2001-07-02',19.66,20.549999,19.459999,20.040001,14062400,10.02),('YHOO','2001-06-29',19.459999,20,19.1,19.99,11881000,9.995),('YHOO','2001-06-28',19.209999,19.68,19.120001,19.379999,16157600,9.69),('YHOO','2001-06-27',19.5,19.639999,18.34,18.73,21202000,9.365),('YHOO','2001-06-26',19.049999,19.620001,18.309999,19.139999,27588400,9.57),('YHOO','2001-06-25',18.09,19.969999,18,19.77,33834000,9.885),('YHOO','2001-06-22',18.040001,18.209999,17.200001,17.309999,12910400,8.655),('YHOO','2001-06-21',18.18,18.5,17.219999,17.799999,21789600,8.9),('YHOO','2001-06-20',15.31,18.51,15.3,18.49,21971600,9.245),('YHOO','2001-06-19',16.379999,16.51,15.24,15.56,19567800,7.78),('YHOO','2001-06-18',16.51,16.639999,15.28,15.31,11646000,7.655),('YHOO','2001-06-15',16.15,16.75,15.72,16.01,17234800,8.005),('YHOO','2001-06-14',17.059999,17.48,16.049999,16.469999,16570400,8.235),('YHOO','2001-06-13',18.33,18.389999,17.08,17.15,12258000,8.575),('YHOO','2001-06-12',17.5,18.52,17,18.110001,15636800,9.055),('YHOO','2001-06-11',18.24,18.540001,17.48,17.860001,13595800,8.93),('YHOO','2001-06-08',19.389999,19.440001,18.450001,18.549999,11039600,9.275),('YHOO','2001-06-07',19.299999,19.43,18.5,19.42,15290400,9.71),('YHOO','2001-06-06',19.889999,20.82,19.6,19.68,16235000,9.84),('YHOO','2001-06-05',19.700001,20.1,19.360001,20,14149800,10),('YHOO','2001-06-04',20.459999,20.5,19.530001,19.780001,24160400,9.89),('YHOO','2001-06-01',18.59,20.15,17.9,19.459999,17945200,9.73),('YHOO','2001-05-31',17.93,19.6,17.85,18.110001,18587600,9.055),('YHOO','2001-05-30',18.370001,19.040001,17.35,17.67,16173200,8.835),('YHOO','2001-05-29',20.85,20.85,18.620001,18.790001,15425400,9.395),('YHOO','2001-05-25',21.32,21.360001,20.52,20.92,7707000,10.46),('YHOO','2001-05-24',20.4,21.549999,19.879999,21.530001,17315000,10.765),('YHOO','2001-05-23',21.870001,21.879999,20.4,20.440001,15063000,10.22),('YHOO','2001-05-22',22.15,23.07,21.5,22.129999,30289800,11.065),('YHOO','2001-05-21',19.4,21.5,19.200001,21.5,23925600,10.75),('YHOO','2001-05-18',19.559999,20.040001,18.9,19.360001,10363200,9.68),('YHOO','2001-05-17',19.49,20.32,19.379999,19.85,18521800,9.925),('YHOO','2001-05-16',17.82,19.870001,17.5,19.379999,19513600,9.69),('YHOO','2001-05-15',17.299999,19.049999,17,18.059999,16877400,9.03),('YHOO','2001-05-14',17.799999,17.83,16.950001,17.1,9832800,8.55),('YHOO','2001-05-11',18.24,18.43,17.5,17.790001,9188200,8.895),('YHOO','2001-05-10',19.32,19.360001,18.01,18.23,12491400,9.115),('YHOO','2001-05-09',19.24,19.24,18.4,18.860001,17152000,9.43),('YHOO','2001-05-08',20.360001,20.379999,19.15,19.74,15375200,9.87),('YHOO','2001-05-07',20.02,20.27,19.559999,19.98,13814200,9.99),('YHOO','2001-05-04',19.870001,20.48,19.35,20.129999,24910200,10.065),('YHOO','2001-05-03',21.809999,21.969999,20.33,20.83,19632800,10.415),('YHOO','2001-05-02',22.77,23.700001,21.120001,22.92,35659200,11.46),('YHOO','2001-05-01',20.110001,22.4,20,22.309999,20895600,11.155),('YHOO','2001-04-30',20.26,21.049999,19.85,20.18,21019200,10.09),('YHOO','2001-04-27',19.110001,19.85,18.76,19.5,15259400,9.75),('YHOO','2001-04-26',18.950001,19.75,18.120001,18.26,14672000,9.13),('YHOO','2001-04-25',17.85,18.74,17.540001,18.68,14547200,9.34),('YHOO','2001-04-24',18.25,19.1,17.75,18.01,20524000,9.005),('YHOO','2001-04-23',19.110001,19.17,17.870001,17.959999,20566200,8.98),('YHOO','2001-04-20',20.200001,20.98,19.219999,19.85,25914000,9.925),('YHOO','2001-04-19',18.99,20.15,18.85,19.959999,26405400,9.98),('YHOO','2001-04-18',18.41,20.09,17.99,18.620001,37386800,9.31),('YHOO','2001-04-17',17.32,17.799999,16.6,17.309999,35402800,8.655),('YHOO','2001-04-16',16.52,18.549999,16.200001,17.620001,34724200,8.81),('YHOO','2001-04-12',15.88,17,15.15,16.959999,34184400,8.48),('YHOO','2001-04-11',17,17.25,15.2,15.86,37044200,7.93),('YHOO','2001-04-10',16.040001,16.92,15.15,16.02,39976000,8.01),('YHOO','2001-04-09',15.82,16.09,14.95,15.64,18480400,7.82),('YHOO','2001-04-06',15.25,15.8125,14.25,14.8125,30974000,7.40625),('YHOO','2001-04-05',15.0625,15.875,14.625,15.25,51246000,7.625),('YHOO','2001-04-04',11.875,13.3125,11.75,12.4375,30154800,6.21875),('YHOO','2001-04-03',13.5625,13.6875,11.375,11.375,29801200,5.6875),('YHOO','2001-04-02',15.375,15.75,13.4375,14,19148200,7),('YHOO','2001-03-30',15,16.4375,14.375,15.75,20178000,7.875),('YHOO','2001-03-29',14.875,15,14.25,15,17917800,7.5),('YHOO','2001-03-28',15.375,15.5625,14.5,14.9375,18186800,7.46875),('YHOO','2001-03-27',14.5,15.75,14.25,15.5625,21399000,7.78125),('YHOO','2001-03-26',15.125,15.125,14.1562,14.1875,12504000,7.09375),('YHOO','2001-03-23',15.375,15.5781,13.9375,14.4375,18004600,7.21875),('YHOO','2001-03-22',14.0625,14.9375,13.5312,14.875,20599000,7.4375),('YHOO','2001-03-21',13.9375,14.5,13.5,13.6875,15176000,6.84375),('YHOO','2001-03-20',15.25,15.625,13.75,13.9375,23528400,6.96875),('YHOO','2001-03-19',14.0625,15.125,13.6875,14.9375,17516200,7.46875),('YHOO','2001-03-16',14.625,15.0625,13.5,13.5625,24668000,6.78125),('YHOO','2001-03-15',15.875,16.125,15,15,16375400,7.5),('YHOO','2001-03-14',15.375,16,14.9375,15.3125,21191000,7.65625),('YHOO','2001-03-13',16.75,17.2031,15.625,16.0625,29766600,8.03125),('YHOO','2001-03-12',16.25,17.5,16.109301,16.375,32844000,8.1875),('YHOO','2001-03-09',17.1875,17.3125,16.4375,17,28098800,8.5),('YHOO','2001-03-08',17.0625,17.75,16.25,17.6875,118728200,8.84375),('YHOO','2001-03-07',21.9687,22,20.8125,20.9375,10498800,10.46875),('YHOO','2001-03-06',23.5,24.4375,22.3125,22.375,20773600,11.1875),('YHOO','2001-03-05',22.5,22.875,21.6875,22.1875,17513000,11.09375),('YHOO','2001-03-02',22.921801,23.75,21.625,21.6875,21483200,10.84375),('YHOO','2001-03-01',23.5625,24.4375,22.1875,24.4375,21860200,12.21875),('YHOO','2001-02-28',23.6875,25.125,23.0625,23.8125,20347000,11.90625),('YHOO','2001-02-27',25.25,25.625,23.375,23.4375,19961600,11.71875),('YHOO','2001-02-26',25.875,25.9375,23.4375,25.75,24700600,12.875),('YHOO','2001-02-23',24.1875,25.5,22.875,25.4375,28155400,12.71875),('YHOO','2001-02-22',26.5,27.75,23.625,24,46159600,12),('YHOO','2001-02-21',26.1875,28.25,25.875,26.125,23493200,13.0625),('YHOO','2001-02-20',28.9375,29.875,26.5,26.5625,26573400,13.28125),('YHOO','2001-02-16',29.3125,30,27.75,28.1875,19290600,14.09375),('YHOO','2001-02-15',29,32.5,29,31.3125,40358600,15.65625),('YHOO','2001-02-14',27.4375,28.9375,25.75,28.5,22815200,14.25),('YHOO','2001-02-13',28.9375,29.75,27,27.125,21768800,13.5625),('YHOO','2001-02-12',28.3125,30,27.6875,28.5,18094400,14.25),('YHOO','2001-02-09',30.1875,30.5,27.75,27.9375,23027200,13.96875),('YHOO','2001-02-08',33.6875,33.875,29.875,30.1875,28289800,15.09375),('YHOO','2001-02-07',35.125,35.6875,32.625,33.4375,19541600,16.71875),('YHOO','2001-02-06',35.1875,36.5,34.125,36.375,20752000,18.1875),('YHOO','2001-02-05',32.6875,35.984299,32.0625,35.0625,19448400,17.53125),('YHOO','2001-02-02',36.5,36.625,32.875,33,21816200,16.5),('YHOO','2001-02-01',37.5,38.1875,35.0625,36.0625,20113200,18.03125),('YHOO','2001-01-31',39.8125,41.0625,37,37.3125,22458600,18.65625),('YHOO','2001-01-30',41.125,41.75,37.75,39.6875,18776000,19.84375),('YHOO','2001-01-29',37.75,40.375,37.75,39.875,18819000,19.9375),('YHOO','2001-01-26',37.625,38.625,36.125,37.6875,24462600,18.84375),('YHOO','2001-01-25',41.875,42.8125,38.5625,39.1875,44249200,19.59375),('YHOO','2001-01-24',38.3125,43.375,38,42.875,57294800,21.4375),('YHOO','2001-01-23',34.4375,39,34.1875,38.953098,34783200,19.476549),('YHOO','2001-01-22',33.3125,35.75,32.5625,34.6875,25512600,17.34375),('YHOO','2001-01-19',36,36.0625,32.5625,33.8125,40979800,16.90625),('YHOO','2001-01-18',31,34.75,29.6875,34.4375,57925400,17.21875),('YHOO','2001-01-17',28.625,31.75,27.9375,30.25,66939000,15.125),('YHOO','2001-01-16',27,28.4375,26.625,27.375,32059000,13.6875),('YHOO','2001-01-12',26.0625,26.875,25.0625,26.5625,50575600,13.28125),('YHOO','2001-01-11',24.421801,26.625,24.125,25.875,132926800,12.9375),('YHOO','2001-01-10',29.3125,31.25,27.875,30.5,54304200,15.25),('YHOO','2001-01-09',26.5625,30.5625,26,30.125,43097200,15.0625),('YHOO','2001-01-08',27.375,27.5,25.375,27.1875,26165200,13.59375),('YHOO','2001-01-05',29.375,31.375,27.875,28.5,26867400,14.25),('YHOO','2001-01-04',29.859301,32.1875,29.4375,29.5625,35051800,14.78125),('YHOO','2001-01-03',27.75,32.5625,25.984301,30.9375,49936600,15.46875),('YHOO','2001-01-02',30.3125,30.375,27.5,28.1875,21939200,14.09375),('YHOO','2000-12-29',30.3125,31.1875,29.5625,30.0625,20893400,15.03125),('YHOO','2000-12-28',29.4375,31.75,29.125,31,24374600,15.5),('YHOO','2000-12-27',31,31.5,29.125,29.75,22045400,14.875),('YHOO','2000-12-26',32,34,30.125,31.1875,37536200,15.59375),('YHOO','2000-12-22',26.4375,29.875,26.0625,29.5625,28347400,14.78125),('YHOO','2000-12-21',26.75,28.25,25.0625,25.625,27794400,12.8125),('YHOO','2000-12-20',25.8125,28.375,25.5,27.9375,44862800,13.96875),('YHOO','2000-12-19',30.5625,31.9687,28,28,36131600,14),('YHOO','2000-12-18',33.875,34,30.25,32,31697600,16),('YHOO','2000-12-15',32,34,31.0625,33,40448000,16.5),('YHOO','2000-12-14',35.3125,35.9062,31.9375,32,20899800,16),('YHOO','2000-12-13',38.3125,38.625,34.25,34.875,33640400,17.4375),('YHOO','2000-12-12',33.25,39.5,32.9375,35.8125,79275800,17.90625),('YHOO','2000-12-11',33.625,37.0625,30.625,33.875,71038800,16.9375),('YHOO','2000-12-08',37.125,37.125,32.125,34.9375,49184000,17.46875),('YHOO','2000-12-07',36.0625,36.2187,31.5,34.9375,55136200,17.46875),('YHOO','2000-12-06',41.625,42.9375,37.125,37.5,32559800,18.75),('YHOO','2000-12-05',39.6875,44,39.3125,43.875,30714800,21.9375),('YHOO','2000-12-04',38.4375,39.3125,36.1875,37.9375,29997600,18.96875),('YHOO','2000-12-01',38.8125,41.125,36.375,38.9375,40172600,19.46875),('YHOO','2000-11-30',37.5937,39.625,35.1875,39.625,33938200,19.8125),('YHOO','2000-11-29',37.140598,39.25,35.6875,39.0625,35039400,19.53125),('YHOO','2000-11-28',39.9375,40.5,35.75,36.9687,29390800,18.48435),('YHOO','2000-11-27',43.734299,45,40,40.125,24838400,20.0625),('YHOO','2000-11-24',40.25,42.25,39.375,40.875,19702400,20.4375),('YHOO','2000-11-22',40.375,43,38.0625,38.1875,43183200,19.09375),('YHOO','2000-11-21',47,48,40.5625,41.6875,49950200,20.84375),('YHOO','2000-11-20',50.375,51.375,47.875,48.875,18448400,24.4375),('YHOO','2000-11-17',52.203098,55.5,50,51.25,21516400,25.625),('YHOO','2000-11-16',55,56.5,52.625,52.9375,13573000,26.46875),('YHOO','2000-11-15',58.25,60,54.75,57.125,16191200,28.5625),('YHOO','2000-11-14',57.6875,59.5,55.5,59.4375,13959400,29.71875),('YHOO','2000-11-13',54.8125,59.125,52,55.3125,19343200,27.65625),('YHOO','2000-11-10',57.8125,61.75,56.125,56.4375,19196200,28.21875),('YHOO','2000-11-09',60.859299,62.875,56.5,58.8125,26721000,29.40625),('YHOO','2000-11-08',69.25,70.625,64.9375,65,16011400,32.5),('YHOO','2000-11-07',65.9375,69.125,63.625,68.5,13889800,34.25),('YHOO','2000-11-06',70.25,70.4375,65.375,65.625,14251200,32.8125),('YHOO','2000-11-03',69.375,70.5625,66.625,68.75,20381800,34.375),('YHOO','2000-11-02',66.5,69.25,64.25,67.4375,29210800,33.71875),('YHOO','2000-11-01',57.7812,67,57,64.359299,34524000,32.179649),('YHOO','2000-10-31',53.6875,60,52.5,58.625,23011600,29.3125),('YHOO','2000-10-30',53.8125,55.625,51,52.625,16900200,26.3125),('YHOO','2000-10-27',57.125,58.4375,53.1875,55.25,14792400,27.625),('YHOO','2000-10-26',56.75,57,50.875,56,19796600,28),('YHOO','2000-10-25',60.875,61.796799,54.0937,55.5625,20160200,27.78125),('YHOO','2000-10-24',61.4375,64.25,58,58.625,23606200,29.3125),('YHOO','2000-10-23',60.25,62.0937,59.0625,59.625,15772600,29.8125),('YHOO','2000-10-20',59.375,63.75,56.6875,59,25588200,29.5),('YHOO','2000-10-19',57.375,60.125,53.6875,59.5625,34329800,29.78125),('YHOO','2000-10-18',46.4375,54.25,45.0625,52.75,59887600,26.375),('YHOO','2000-10-17',55.9375,56.125,47.4375,48.9375,58899000,24.46875),('YHOO','2000-10-16',60.75,61.625,55.0625,55.25,31040200,27.625),('YHOO','2000-10-13',55.1875,60.375,54.75,60,56348600,30),('YHOO','2000-10-12',66.6875,66.75,55.4375,56.625,63441200,28.3125),('YHOO','2000-10-11',72.6875,73.5625,65,65.375,92244000,32.6875),('YHOO','2000-10-10',87.375,88.75,81.875,82.6875,38555200,41.34375),('YHOO','2000-10-09',81.5625,87.5,75.5,85.75,25993800,42.875),('YHOO','2000-10-06',85.5,86,79.4375,81.25,23314400,40.625),('YHOO','2000-10-05',88.5,90.625,83.5,84.6875,19689600,42.34375),('YHOO','2000-10-04',84.4375,88.75,82.5,87.9375,18776000,43.96875),('YHOO','2000-10-03',87.5,90.75,82.625,84,25678000,42),('YHOO','2000-10-02',91.5625,91.875,84.125,86.0625,25121600,43.03125),('YHOO','2000-09-29',97.125,97.25,90.5,91,13879800,45.5),('YHOO','2000-09-28',91.375,97,89.9375,95.6875,27555400,47.84375),('YHOO','2000-09-27',102.75,102.75,88,90.375,59994600,45.1875),('YHOO','2000-09-26',106,106.0625,100.5,102.4375,14132200,51.21875),('YHOO','2000-09-25',110.343697,112.375,105.0625,105.5,10145800,52.75),('YHOO','2000-09-22',103.875,112,103.875,111.4375,12025600,55.71875),('YHOO','2000-09-21',108.859299,112.125,108,108.125,8599200,54.0625),('YHOO','2000-09-20',109.25,112.4375,107.625,109.6875,16960800,54.84375),('YHOO','2000-09-19',105.5,108.25,105.125,108.0625,9642600,54.03125),('YHOO','2000-09-18',104.1875,107.5,102.375,105.0625,11642800,52.53125),('YHOO','2000-09-15',107,107.5,104.375,105.875,13341000,52.9375),('YHOO','2000-09-14',107.8125,109.375,106,106.9375,11057000,53.46875),('YHOO','2000-09-13',105.5625,108.1875,104.5,106.375,11120400,53.1875),('YHOO','2000-09-12',108.8125,110.234299,105,107,12909600,53.5),('YHOO','2000-09-11',103.25,109.375,102.875,106.3125,17564200,53.15625),('YHOO','2000-09-08',107.1875,109.375,99.75,104.125,36988200,52.0625),('YHOO','2000-09-07',110.5625,114.75,106,106.9375,35515800,53.46875),('YHOO','2000-09-06',117.375,117.75,112,112.0625,19088600,56.03125),('YHOO','2000-09-05',111.875,119.25,110.375,117.125,27535600,58.5625),('YHOO','2000-09-01',117.875,117.9375,110.125,113.9375,35473000,56.96875),('YHOO','2000-08-31',123.625,124,120.75,121.5,11091400,60.75),('YHOO','2000-08-30',121.6875,124.5,120.515602,123.25,15051800,61.625),('YHOO','2000-08-29',120.734299,126.75,120,121,27184600,60.5),('YHOO','2000-08-28',128.5,131.5,120.625,122.0625,39080600,61.03125),('YHOO','2000-08-25',138.8125,139.6875,132.875,134.25,13895600,67.125),('YHOO','2000-08-24',133.375,140,132.125,139.8125,19643800,69.90625),('YHOO','2000-08-23',125.75,134.375,124.9375,133.8125,14610600,66.90625),('YHOO','2000-08-22',129,130,126.3125,127.5,18488000,63.75),('YHOO','2000-08-21',124.6875,130.5625,123.25,130.4375,15705600,65.21875),('YHOO','2000-08-18',130.375,131.375,125,125.1875,14911600,62.59375),('YHOO','2000-08-17',133.3125,134.125,130.875,131.125,11038200,65.5625),('YHOO','2000-08-16',134.5,138,133.5,134,11161800,67),('YHOO','2000-08-15',131.1875,135.25,131.125,132.3125,6694400,66.15625),('YHOO','2000-08-14',129.25,133.75,128.1875,132.375,8142800,66.1875),('YHOO','2000-08-11',128.25,129.75,125.375,128.625,7436000,64.3125),('YHOO','2000-08-10',132.5625,133.8125,128.3125,129.3125,6857000,64.65625),('YHOO','2000-08-09',136.375,137.5,132.5,132.6875,8145800,66.34375),('YHOO','2000-08-08',135.1875,138,133.0625,134.125,8953400,67.0625),('YHOO','2000-08-07',133.468704,137.75,130.75,136.5,9502600,68.25),('YHOO','2000-08-04',132.75,136.875,131.25,133.9375,10833600,66.96875),('YHOO','2000-08-03',124.875,131.5625,123.5,131.1875,12216200,65.59375),('YHOO','2000-08-02',126.6875,133.0625,126.25,127.125,9287400,63.5625),('YHOO','2000-08-01',128.5,130,126,127.4375,8777800,63.71875),('YHOO','2000-07-31',126.1875,129.75,122.75,128.6875,11073200,64.34375),('YHOO','2000-07-28',134.6875,136.75,126.0625,126.75,14022600,63.375),('YHOO','2000-07-27',134.1875,136.625,131.3125,134.0625,11889800,67.03125),('YHOO','2000-07-26',136.3125,139.25,133.6875,135.9375,11078600,67.96875),('YHOO','2000-07-25',134.0625,139.375,130.375,138,12744800,69),('YHOO','2000-07-24',136.875,138.75,132.25,132.5625,12922000,66.28125),('YHOO','2000-07-21',138.125,140.75,137.5625,138.3125,10598400,69.15625),('YHOO','2000-07-20',134,142.6875,133.6875,139.8125,19580200,69.90625),('YHOO','2000-07-19',130.0625,138,130,134,20859200,67),('YHOO','2000-07-18',129.375,133.375,127.125,129.9375,15129400,64.96875),('YHOO','2000-07-17',126.75,133.5,125.0625,131.625,15484200,65.8125),('YHOO','2000-07-14',124.625,128.25,122.5,128,18338800,64),('YHOO','2000-07-13',125.5625,127.125,121.515602,122.5625,20465600,61.28125),('YHOO','2000-07-12',120.5,127.375,116.875,124.9375,74122200,62.46875),('YHOO','2000-07-11',104.9375,106.5625,99.875,105.5,61754000,52.75),('YHOO','2000-07-10',113.8125,114,109.718697,110,23104200,55),('YHOO','2000-07-07',117.0625,118.5,115,116.5,25520400,58.25),('YHOO','2000-07-06',121.375,124.1875,118.5,122.375,11706400,61.1875),('YHOO','2000-07-05',126,127.875,120.25,120.8125,8643000,60.40625),('YHOO','2000-07-03',122.5,128.25,122.125,127.875,4773200,63.9375),('YHOO','2000-06-30',118.8125,124.5,118.8125,123.875,9068000,61.9375),('YHOO','2000-06-29',122.5625,126,118.75,119.3125,12176400,59.65625),('YHOO','2000-06-28',125.3125,127.625,123.125,123.5625,13065200,61.78125),('YHOO','2000-06-27',118.875,128.875,118.75,125.9375,20571400,62.96875),('YHOO','2000-06-26',124.5,124.875,117.125,119.3125,23421800,59.65625),('YHOO','2000-06-23',129.25,130,122.25,125.3125,18099800,62.65625),('YHOO','2000-06-22',141.875,142.125,131.625,131.6875,16783000,65.84375),('YHOO','2000-06-21',142.3125,145.5625,140.5,142.8125,15826200,71.40625),('YHOO','2000-06-20',140.375,150,140.3125,148,20704400,74),('YHOO','2000-06-19',140,140.625,135.9375,139.0625,14533600,69.53125),('YHOO','2000-06-16',139.875,141.25,135.5,140.9375,13738800,70.46875),('YHOO','2000-06-15',138.25,141.75,134.8125,139.6875,10597600,69.84375),('YHOO','2000-06-14',140.0625,141.5,137.125,139.5,8810400,69.75),('YHOO','2000-06-13',136.6875,139.5625,131.25,139.5,14961200,69.75),('YHOO','2000-06-12',145,145.5,136.75,137.4375,11717000,68.71875),('YHOO','2000-06-09',146.5625,146.765594,142.25,143.1875,8727400,71.59375),('YHOO','2000-06-08',146.875,147.75,140.5,144,17499800,72),('YHOO','2000-06-07',138.5,146,135.5,144.5,20657200,72.25),('YHOO','2000-06-06',135.75,142.1875,135,135.0625,13933800,67.53125),('YHOO','2000-06-05',130.875,141.9375,130.5,137.3125,17966800,68.65625),('YHOO','2000-06-02',129.859299,134.875,127.3125,134.5,22187400,67.25),('YHOO','2000-06-01',116.1875,122,115.625,120.0625,16573800,60.03125),('YHOO','2000-05-31',113.75,117.3125,112.8125,113.0625,28353800,56.53125),('YHOO','2000-05-30',115.6875,120,114.5,117,17734000,58.5),('YHOO','2000-05-26',114.5,116.125,111,112.0625,12662200,56.03125),('YHOO','2000-05-25',121.5,123.625,113,115,18788800,57.5),('YHOO','2000-05-24',117.5,124,112,122.75,22729200,61.375),('YHOO','2000-05-23',125.25,127.375,118,118.3125,17904400,59.15625),('YHOO','2000-05-22',120.125,128,113.25,126.25,31994400,63.125),('YHOO','2000-05-19',131.375,134.6875,120,120.3125,28261600,60.15625),('YHOO','2000-05-18',137.5,137.5625,130,132,15213200,66),('YHOO','2000-05-17',132.5,139.75,131.875,137.8125,20842400,68.90625),('YHOO','2000-05-16',133.375,138.25,130,135.625,20359400,67.8125),('YHOO','2000-05-15',125.125,130,120.640602,130,11592000,65),('YHOO','2000-05-12',126.5,131.4375,125.0625,125.6875,14853400,62.84375),('YHOO','2000-05-11',121.8125,126,119.5,125.3125,14962800,62.65625),('YHOO','2000-05-10',115.3125,122.5,112.5,118.890602,18772600,59.445301),('YHOO','2000-05-09',121.5,122.25,115,117.4375,13656200,58.71875),('YHOO','2000-05-08',122.9375,125.5,120.5,120.75,7958800,60.375),('YHOO','2000-05-05',122,128,122,125.6875,8375000,62.84375),('YHOO','2000-05-04',124.5,127,121.0625,124.1875,13000000,62.09375),('YHOO','2000-05-03',120.3125,124.75,116.0625,122.0625,14383000,61.03125),('YHOO','2000-05-02',129.125,131.5,121.625,122.5625,13658200,61.28125),('YHOO','2000-05-01',134.75,136,126.9375,130.875,14252400,65.4375),('YHOO','2000-04-28',126.75,131.875,125.5,130.25,14908800,65.125),('YHOO','2000-04-27',114.5,126.75,113,124.3125,19964200,62.15625),('YHOO','2000-04-26',124.5,126.875,118.25,119.125,16669600,59.5625),('YHOO','2000-04-25',118.75,127,118.75,124.5,25156400,62.25),('YHOO','2000-04-24',115,119.125,107,113.875,21974800,56.9375),('YHOO','2000-04-20',126.5,129.125,119.5,123.125,13100600,61.5625),('YHOO','2000-04-19',129.375,134.5,122,125.875,18326000,62.9375),('YHOO','2000-04-18',116.9375,127.5,115.5,126.6875,24866000,63.34375),('YHOO','2000-04-17',111.25,122.9375,108,114.375,44468600,57.1875),('YHOO','2000-04-14',130.25,135.25,111,116,38466800,58),('YHOO','2000-04-13',136.968704,148.125,134.3125,136.125,28022800,68.0625),('YHOO','2000-04-12',136.625,142.9375,130.5,136.1875,29695800,68.09375),('YHOO','2000-04-11',139.5625,142.5,132.5,133.5,28853600,66.75),('YHOO','2000-04-10',152.875,153,141,141.9375,24860000,70.96875),('YHOO','2000-04-07',156.75,160,150.75,151.125,24960400,75.5625),('YHOO','2000-04-06',161.9375,171.25,150.6875,154,55990400,77),('YHOO','2000-04-05',162,169.875,158.5,165.5625,27371800,82.78125),('YHOO','2000-04-04',165,171,132.75,167.375,42528400,83.6875),('YHOO','2000-04-03',168.75,173,159.375,160.125,19322800,80.0625),('YHOO','2000-03-31',175.25,177.25,160.5,171.375,21684000,85.6875),('YHOO','2000-03-30',172.5,187.0625,160.25,169.5,31733800,84.75),('YHOO','2000-03-29',193.4375,196.5,174,177.0625,21540000,88.53125),('YHOO','2000-03-28',197,200.75,192,195,12830200,97.5),('YHOO','2000-03-27',195.625,205.1875,195,200.75,17279800,100.375),('YHOO','2000-03-24',193.5,201,188,194,14707800,97),('YHOO','2000-03-23',193.375,203,190.5,191,14708600,95.5),('YHOO','2000-03-22',189.4375,205.625,188.5,197.1875,31384600,98.59375),('YHOO','2000-03-21',173,193.25,168.5625,191.75,25232800,95.875),('YHOO','2000-03-20',172.1875,175.375,165.25,172.015594,10404600,86.007797),('YHOO','2000-03-17',169.125,176.9375,169,171.125,11223000,85.5625),('YHOO','2000-03-16',159.1875,173,156.0625,170.1875,17049200,85.09375),('YHOO','2000-03-15',168.75,169,155.125,158.5,17643400,79.25),('YHOO','2000-03-14',178.5,183.531204,167.9375,168.75,15768600,84.375),('YHOO','2000-03-13',168.125,180.5,168,175.8125,12033000,87.90625),('YHOO','2000-03-10',181.171799,183,175.625,178.0625,10406600,89.03125),('YHOO','2000-03-09',175.25,185,172,183.25,17405000,91.625),('YHOO','2000-03-08',174.625,181,165,177,17234400,88.5),('YHOO','2000-03-07',174.875,180.375,168,171.375,17345600,85.6875),('YHOO','2000-03-06',163.5,177,162.734299,171.5625,25566400,85.78125),('YHOO','2000-03-03',156,163,151,158,14972000,79),('YHOO','2000-03-02',155.015594,159,152,154.9375,12227400,77.46875),('YHOO','2000-03-01',157.5,163,155,158.5,11652200,79.25),('YHOO','2000-02-29',164.4375,169.875,155.5,159.6875,13684600,79.84375),('YHOO','2000-02-28',161.484299,164.75,152.125,161.9375,18420200,80.96875),('YHOO','2000-02-25',165.625,170.3125,160.3125,165.1875,11418000,82.59375),('YHOO','2000-02-24',166.484299,171.625,159.25,168.0625,16506000,84.03125),('YHOO','2000-02-23',153.625,170,153,166.203094,21189800,83.101547),('YHOO','2000-02-22',156.875,157,148.9375,153.8125,17691600,76.90625),('YHOO','2000-02-18',161.25,163.1875,155.375,156.125,14643800,78.0625),('YHOO','2000-02-17',165.875,168,161.0625,163.1875,12434600,81.59375),('YHOO','2000-02-16',168.25,170,160,161.5625,12820400,80.78125),('YHOO','2000-02-15',166.375,173.25,156,170,21323200,85),('YHOO','2000-02-14',173.5,173.75,163.75,165.75,15165600,82.875),('YHOO','2000-02-11',363.875,365,341.75,342.687531,19158400,85.671883),('YHOO','2000-02-10',362.5,366,353.937531,365,17980400,91.25),('YHOO','2000-02-09',370,377.25,360.125,362.312469,23918800,90.578117),('YHOO','2000-02-08',359,379.812469,358.5,373.125,29828800,93.28125),('YHOO','2000-02-07',354.046814,363,347,354,20864400,88.5),('YHOO','2000-02-04',364.5,372.5,347,353.5,33816000,88.375),('YHOO','2000-02-03',334.859314,361,334,360.25,39057600,90.0625),('YHOO','2000-02-02',321.484314,337,317,328,26813200,82),('YHOO','2000-02-01',319.437531,329.75,310.812469,317.375,24690800,79.34375),('YHOO','2000-01-31',310,322.062469,303,322.062469,35825200,80.515617),('YHOO','2000-01-28',333.562469,343,309.625,313.5,36656000,78.375),('YHOO','2000-01-27',332.437531,339.562469,325.125,337.375,19222000,84.34375),('YHOO','2000-01-26',340.5,343.484314,327.75,328.562469,19404000,82.140617),('YHOO','2000-01-25',327,347,316.25,345.562469,34588000,86.390617),('YHOO','2000-01-24',353.937531,360.5,324,324.312469,25329200,81.078117),('YHOO','2000-01-21',355,360,348,351.937531,17615200,87.984383),('YHOO','2000-01-20',369.062469,371.937531,349,351.937531,31349600,87.984383),('YHOO','2000-01-19',336,367.375,336,364,31800000,91),('YHOO','2000-01-18',341.75,350,335,341.187531,30706000,85.296883),('YHOO','2000-01-14',355,363,342,353,49232800,88.25),('YHOO','2000-01-13',366.5,377.375,338,346.875,67762800,86.71875),('YHOO','2000-01-12',389.875,394,355,357.562469,74100000,89.390617),('YHOO','2000-01-11',423.875,426.25,392,397.375,75761600,99.34375),('YHOO','2000-01-10',432.5,451.25,420,436.062469,61022400,109.015617),('YHOO','2000-01-07',366.75,408,363,407.25,48999600,101.8125),('YHOO','2000-01-06',406.25,413,361,368.187531,71301200,92.046883),('YHOO','2000-01-05',430.5,431.125,402,410.5,83194800,102.625),('YHOO','2000-01-04',464.5,500.125,442,443,69868800,110.75),('YHOO','2000-01-03',442.921814,477,429.5,475,38469600,118.75),('YHOO','1999-12-31',420.437531,441.5,410.062469,432.687531,10116400,108.171883),('YHOO','1999-12-30',421.75,448,406.75,416.062469,24972400,104.015617),('YHOO','1999-12-29',396.437531,410,394,403.687531,11763200,100.921883),('YHOO','1999-12-28',410,420,390,390.25,20896400,97.5625),('YHOO','1999-12-27',393.75,428.062469,377.875,415,38158000,103.75),('YHOO','1999-12-23',417.5,426.25,400,402.625,18468400,100.65625),('YHOO','1999-12-22',405.75,421.187531,394.75,419.312469,34557200,104.828117),('YHOO','1999-12-21',367.625,408.312469,364.812469,405.562469,40430400,101.390617),('YHOO','1999-12-20',348,369.875,346,369.5,27528400,92.375),('YHOO','1999-12-17',344.75,352.125,337,350,20652000,87.5),('YHOO','1999-12-16',332.5,341.875,332.375,341,19881200,85.25),('YHOO','1999-12-15',327.375,334.75,315.5,327.5,33132400,81.875),('YHOO','1999-12-14',348.25,350.5,333,333.125,28800000,83.28125),('YHOO','1999-12-13',348.015594,356.25,344.5,351.062469,22786400,87.765617),('YHOO','1999-12-10',346.75,357.5,334.25,353.5,38182800,88.375),('YHOO','1999-12-09',319.875,341.25,312.062469,340,45672000,85),('YHOO','1999-12-08',324,329.312469,311,319.625,99627600,79.90625),('YHOO','1999-12-07',296,353,286.125,348,265342000,87),('YHOO','1999-12-06',253,282,250.687515,280.812469,64394800,70.203117),('YHOO','1999-12-03',249.984283,258.75,248.937515,253,40032400,63.25),('YHOO','1999-12-02',230.375,249.75,227.75,245.812485,39232400,61.453121),('YHOO','1999-12-01',230,234,224.937515,228.875,52774000,57.21875),('YHOO','1999-11-30',223.437515,223.625,210.5,212.75,24242400,53.1875),('YHOO','1999-11-29',229.25,234.5,224.875,226.125,18530400,56.53125),('YHOO','1999-11-26',233,235.25,225.375,226.875,8035600,56.71875),('YHOO','1999-11-24',226.25,233,225.25,231,22665200,57.75),('YHOO','1999-11-23',226,229.25,218,221.187515,25955600,55.296879),('YHOO','1999-11-22',219.5,230.187515,218,226.812485,22806400,56.703121),('YHOO','1999-11-19',213.937515,219.187515,210,218.75,17340400,54.6875),('YHOO','1999-11-18',206.625,215.5,203,213.875,16049600,53.46875),('YHOO','1999-11-17',211.062485,212,204.875,206.187515,16416800,51.546879),('YHOO','1999-11-16',205.687515,212.937515,203.687515,212.562485,23657200,53.140621),('YHOO','1999-11-15',196,207.5,195.375,205,23674800,51.25),('YHOO','1999-11-12',196,198.875,190.25,196.937515,17907200,49.234379),('YHOO','1999-11-11',198.5,203,192.25,193.125,15894400,48.28125),('YHOO','1999-11-10',193.375,202.375,193.25,197.687515,26834000,49.421879),('YHOO','1999-11-09',199.25,199.5,192.25,194.562485,29762000,48.640621),('YHOO','1999-11-08',182.625,199.625,181.875,197.187515,39462400,49.296879),('YHOO','1999-11-05',186.125,186.5,183,183.437515,19503200,45.859379),('YHOO','1999-11-04',183.062485,185.5,181.312485,182.125,22840400,45.53125),('YHOO','1999-11-03',179.437515,182.375,178.625,180.625,18202400,45.15625),('YHOO','1999-11-02',181,181.5,176.875,178,16212000,44.5),('YHOO','1999-11-01',179.5,183,178,180.687515,22136000,45.171879),('YHOO','1999-10-29',178.5,180,177,179.062485,29416400,44.765621),('YHOO','1999-10-28',174.062485,179.5,172.75,175,29123600,43.75),('YHOO','1999-10-27',177.5,177.625,172,174.187515,14534800,43.546879),('YHOO','1999-10-26',179.25,180.125,174,179.187515,12201600,44.796879),('YHOO','1999-10-25',176.593719,180.25,176.25,178.75,15003200,44.6875),('YHOO','1999-10-22',182.25,183.812485,177.25,178.125,20509200,44.53125),('YHOO','1999-10-21',176.875,182.875,176.25,181.937515,38491600,45.484379),('YHOO','1999-10-20',176.75,180.5,173.375,180.140594,29566000,45.035149),('YHOO','1999-10-19',174.5,176.75,173.625,174.875,35864000,43.71875),('YHOO','1999-10-18',169.687515,172.75,164.5,170.375,33723200,42.59375),('YHOO','1999-10-15',167,172.75,165.312485,169.562485,44574800,42.390621),('YHOO','1999-10-14',169.937515,173.937515,167.375,173.375,42182000,43.34375),('YHOO','1999-10-13',173.187515,177,167.25,167.562485,45434800,41.890621),('YHOO','1999-10-12',181.875,181.937515,172,173.875,45610000,43.46875),('YHOO','1999-10-11',187,188,180,181.375,70550400,45.34375),('YHOO','1999-10-08',188,192.375,185.062485,192.125,37374800,48.03125),('YHOO','1999-10-07',184.687515,193.062485,182,190.25,99988000,47.5625),('YHOO','1999-10-06',176,176.937515,171.562485,175.75,35948400,43.9375),('YHOO','1999-10-05',172.218719,177.812485,167.75,173.312485,52034800,43.328121),('YHOO','1999-10-04',177.187515,178.5,166.625,171.187515,34314400,42.796879),('YHOO','1999-10-01',178.5,180,172.625,175.437515,24662400,43.859379),('YHOO','1999-09-30',179.625,181.437515,174.75,179.5,23179600,44.875),('YHOO','1999-09-29',182,187,178.687515,179.312485,26710400,44.828121),('YHOO','1999-09-28',181.25,185.875,175.25,184.687515,32783600,46.171879),('YHOO','1999-09-27',186,187.375,178.312485,181.375,38259200,45.34375),('YHOO','1999-09-24',173.312485,185,173.312485,183.312485,56219600,45.828121),('YHOO','1999-09-23',180.312485,186.437515,171.25,173.75,66187200,43.4375),('YHOO','1999-09-22',169.5,180,168.625,179.5,47312800,44.875),('YHOO','1999-09-21',165.812485,175,164.312485,169.562485,43461600,42.390621),('YHOO','1999-09-20',164.5,168.75,164,168.375,20120000,42.09375),('YHOO','1999-09-17',162.812485,166.625,161.062485,163.125,19720000,40.78125),('YHOO','1999-09-16',162.125,163.875,157.312485,163.437515,25113200,40.859379),('YHOO','1999-09-15',168.25,169.75,162.25,162.375,26740800,40.59375),('YHOO','1999-09-14',159.75,167.937515,159.687515,165.187515,25134000,41.296879),('YHOO','1999-09-13',166.75,167.75,160.5,160.75,28529600,40.1875),('YHOO','1999-09-10',165.625,172.062485,165,170.5,41157200,42.625),('YHOO','1999-09-09',157.812485,163.375,157.812485,162.687515,41091200,40.671879),('YHOO','1999-09-08',152.812485,155.5,151.812485,153.437515,17771200,38.359379),('YHOO','1999-09-07',153.562485,157,152.062485,155,24489600,38.75),('YHOO','1999-09-03',147.625,155.062485,146.875,155,33040800,38.75),('YHOO','1999-09-02',140.25,144.515594,139.375,141.562485,21898800,35.390621),('YHOO','1999-09-01',148.75,149.375,142.312485,143.312485,17971600,35.828121),('YHOO','1999-08-31',142.437515,148.25,139.25,147.5,42270800,36.875),('YHOO','1999-08-30',148.5,149.75,142.562485,143.812485,17183600,35.953121),('YHOO','1999-08-27',153.375,153.5,147.25,149,20174400,37.25),('YHOO','1999-08-26',157.5,160.5,152.375,152.687515,23626800,38.171879),('YHOO','1999-08-25',154.75,159.062485,153.5,158.562485,25081200,39.640621),('YHOO','1999-08-24',149.937515,159.5,149.875,152.937515,46909600,38.234379),('YHOO','1999-08-23',147,153.5,146.875,152.125,42162000,38.03125),('YHOO','1999-08-20',139.625,145.312485,138.5,145,20089600,36.25),('YHOO','1999-08-19',141.5,143.5,138,139.187515,31132400,34.796879),('YHOO','1999-08-18',143.25,149.5,143,145.062485,41488000,36.265621),('YHOO','1999-08-17',136.375,139.5,135.25,138.875,29511600,34.71875),('YHOO','1999-08-16',132,135.375,130.75,134.5,20766000,33.625),('YHOO','1999-08-13',132.375,134,129.75,132.812485,24487600,33.203121),('YHOO','1999-08-12',128,133.25,126.562477,128.375,31806800,32.09375),('YHOO','1999-08-11',130.25,131.625,122.562477,128.062485,47123600,32.015621),('YHOO','1999-08-10',120.75,128.75,116,127.5,59756000,31.875),('YHOO','1999-08-09',128.125,128.875,120.015602,121.187523,30964400,30.296881),('YHOO','1999-08-06',131.125,136,125.75,126.937523,58423200,31.734381),('YHOO','1999-08-05',120.125,129.625,110,128.375,93246000,32.09375),('YHOO','1999-08-04',125,127.75,119.75,121,45760800,30.25),('YHOO','1999-08-03',134.437515,134.437515,122.875,125.375,60916800,31.34375),('YHOO','1999-08-02',135.062485,139.75,132,132.312485,24568000,33.078121),('YHOO','1999-07-30',137.75,140.5,133.5,136.437515,25167200,34.109379),('YHOO','1999-07-29',139.125,140,134,137,42611200,34.25),('YHOO','1999-07-28',133.437515,143.218719,131.5,143,46910800,35.75),('YHOO','1999-07-27',138.125,140.5,131.062485,131.312485,39426000,32.828121),('YHOO','1999-07-26',141.5,143.875,132,134.312485,41694400,33.578121),('YHOO','1999-07-23',146.562485,148.125,143.562485,145.75,19178800,36.4375),('YHOO','1999-07-22',148.312485,151.5,143.062485,145.125,39331200,36.28125),('YHOO','1999-07-21',142.875,152.5,142.25,151.875,32751200,37.96875),('YHOO','1999-07-20',148.125,150.5,141.75,142.125,24332400,35.53125),('YHOO','1999-07-19',150.875,152.5,147.5,149.5,25438400,37.375),('YHOO','1999-07-16',153.75,155.5,149.875,150.25,20528000,37.5625),('YHOO','1999-07-15',160.5,161.75,153,154.437515,24413600,38.609379),('YHOO','1999-07-14',159.75,161.5,156.875,159.437515,36978400,39.859379),('YHOO','1999-07-13',147.875,158,145,156.937515,47375200,39.234379),('YHOO','1999-07-12',159.5,159.75,150,150.25,47432400,37.5625),('YHOO','1999-07-09',165.437515,167,159,160,28462000,40),('YHOO','1999-07-08',173.812485,175.25,162,164.437515,67836800,41.109379),('YHOO','1999-07-07',172.25,174,165,167.062485,67031200,41.765621),('YHOO','1999-07-06',182.5,189.25,172.5,175.125,62996800,43.78125),('YHOO','1999-07-02',177,178.875,172.5,178.125,29583200,44.53125),('YHOO','1999-07-01',174.375,179.875,171.812485,177.25,46766800,44.3125),('YHOO','1999-06-30',159.875,178.375,157.812485,172.25,59339600,43.0625),('YHOO','1999-06-29',155.812485,164.312485,153,160,45476000,40),('YHOO','1999-06-28',147.562485,156.5,147.562485,156.5,38500400,39.125),('YHOO','1999-06-25',152.75,153.875,145,146.875,21633200,36.71875),('YHOO','1999-06-24',155,155.687515,147,151,28072800,37.75),('YHOO','1999-06-23',149.75,156.5,146.25,155.5,42335200,38.875),('YHOO','1999-06-22',157.375,166.125,150.5,152.5,50848000,38.125),('YHOO','1999-06-21',148.5,160.5,148,158.875,50007600,39.71875),('YHOO','1999-06-18',141.375,145.5,140.5,144.437515,17448800,36.109379),('YHOO','1999-06-17',139.625,149.937515,137.25,142.25,48852400,35.5625),('YHOO','1999-06-16',133.25,143.5,125.187523,141.625,59128800,35.40625),('YHOO','1999-06-15',117.625,129.625,117.625,125.25,49996000,31.3125),('YHOO','1999-06-14',134.687515,134.875,118,119.25,50811600,29.8125),('YHOO','1999-06-11',144.375,146.5,134.25,135.25,25944000,33.8125),('YHOO','1999-06-10',143.687515,147.875,140.75,144.75,20716000,36.1875),('YHOO','1999-06-09',144.875,149.187515,143.062485,146.375,23841200,36.59375),('YHOO','1999-06-08',152.375,153.5,142.531204,143.312485,27203600,35.828121),('YHOO','1999-06-07',146.625,157.75,144.25,151.875,36826000,37.96875),('YHOO','1999-06-04',136.125,147.75,134,147.437515,36142000,36.859379),('YHOO','1999-06-03',142.5,144.5,133.5,135.375,30196000,33.84375),('YHOO','1999-06-02',136.25,149,130.125,142.5,45042400,35.625),('YHOO','1999-06-01',145.312485,150,135.062485,138.187515,31400400,34.546879),('YHOO','1999-05-28',134.5,148.25,131.5,148,28661200,37),('YHOO','1999-05-27',139,141.625,132.875,133.375,30726800,33.34375),('YHOO','1999-05-26',130,141.25,120.5,140.875,52978400,35.21875),('YHOO','1999-05-25',138.437515,141.125,126.625,126.937523,37816800,31.734381),('YHOO','1999-05-24',149.375,150.25,135.875,137.875,30008400,34.46875),('YHOO','1999-05-21',153.25,153.312485,148.75,151.312485,14906400,37.828121),('YHOO','1999-05-20',158.375,159.125,151,151.5,10570000,37.875),('YHOO','1999-05-19',158.937515,161.125,155.25,158.25,16702000,39.5625),('YHOO','1999-05-18',159.375,161.5,155.312485,156.812485,18851600,39.203121),('YHOO','1999-05-17',155.062485,162.75,150.062485,161.812485,26168000,40.453121),('YHOO','1999-05-14',154.437515,161.75,153,157.375,23758400,39.34375),('YHOO','1999-05-13',171.5,173.5,159.875,160.375,18511600,40.09375),('YHOO','1999-05-12',170.875,173.5,164.875,169.937515,22728400,42.484379),('YHOO','1999-05-11',164.375,175.312485,160.875,174,42985600,43.5),('YHOO','1999-05-10',148.25,156.812485,147.5,155.687515,25932800,38.921879),('YHOO','1999-05-07',151.625,157.5,145,147.437515,27588800,36.859379),('YHOO','1999-05-06',162,162.5,150,151.875,23365200,37.96875),('YHOO','1999-05-05',160.375,162.125,148.875,161.312485,39324000,40.328121),('YHOO','1999-05-04',162.25,170.25,158,159.25,25120000,39.8125),('YHOO','1999-05-03',171.125,173.25,161,162.562485,20424000,40.640621),('YHOO','1999-04-30',180.062485,182,168,174.687515,14938800,43.671879),('YHOO','1999-04-29',168.125,175.5,164.625,175,25935200,43.75),('YHOO','1999-04-28',182.75,184.937515,171,173.5,18786800,43.375),('YHOO','1999-04-27',194.937515,197.562485,181.5,184.5,20129200,46.125),('YHOO','1999-04-26',189.125,194.5,187.25,192.25,13915600,48.0625),('YHOO','1999-04-23',183.375,192.125,180.5,187.687515,19913600,46.921879),('YHOO','1999-04-22',182.687515,185,175.437515,184,25307200,46),('YHOO','1999-04-21',174.625,180,170,174.875,24596400,43.71875),('YHOO','1999-04-20',161.25,174,155,171,42084400,42.75),('YHOO','1999-04-19',188.875,191,161.25,163.687515,42021200,40.921879),('YHOO','1999-04-16',195.5,197,185.062485,189.187515,23426400,47.296879),('YHOO','1999-04-15',189.75,200.062485,172,194.625,45416800,48.65625),('YHOO','1999-04-14',204.25,208,189.5,191,25956800,47.75),('YHOO','1999-04-13',204.75,216.375,202,203,29236400,50.75),('YHOO','1999-04-12',193.125,206.062485,192.875,202.937515,39976800,50.734379),('YHOO','1999-04-09',204.687515,211,202,207,24151600,51.75),('YHOO','1999-04-08',217,217,196.937515,206.687515,56466800,51.671879),('YHOO','1999-04-07',229,231,203,208.437515,69661600,52.109379),('YHOO','1999-04-06',220,244,210,214.875,100101200,53.71875),('YHOO','1999-04-05',186.25,221,185,219.125,82058000,54.78125),('YHOO','1999-04-01',179,181,168,179.75,40504800,44.9375),('YHOO','1999-03-31',176,181.5,168,168.375,32183600,42.09375),('YHOO','1999-03-30',175.375,185.875,172.125,172.312485,38020000,43.078121),('YHOO','1999-03-29',177,178.75,171.75,176,15764000,44),('YHOO','1999-03-26',174.375,177.25,170,171.375,23164800,42.84375),('YHOO','1999-03-25',167.937515,179.25,165,179,32558000,44.75),('YHOO','1999-03-24',152.375,160.5,147.125,160.5,22805600,40.125),('YHOO','1999-03-23',162,164,155.187515,155.5,20626000,38.875),('YHOO','1999-03-22',170.875,178,164.625,165,16258800,41.25),('YHOO','1999-03-19',176.75,178.25,169.75,170,13999600,42.5),('YHOO','1999-03-18',170.062485,176,169.875,175.312485,13022800,43.828121),('YHOO','1999-03-17',174.125,174.25,170,172.125,11562800,43.03125),('YHOO','1999-03-16',180.312485,180.5,174.75,174.875,12136000,43.71875),('YHOO','1999-03-15',177,179.687515,172.75,179.437515,13907200,44.859379),('YHOO','1999-03-12',178.75,179.125,171,176,18828400,44),('YHOO','1999-03-11',177.875,183.375,176.062485,179,34746000,44.75),('YHOO','1999-03-10',173,174.5,169,173.625,22300000,43.40625),('YHOO','1999-03-09',170.812485,173,163.75,167.312485,25655600,41.828121),('YHOO','1999-03-08',162.359283,173.187515,160,170.437515,36341600,42.609379),('YHOO','1999-03-05',158.375,162,156,159.812485,32062800,39.953121),('YHOO','1999-03-04',156.75,158,146.125,151.5,23268000,37.875),('YHOO','1999-03-03',154.875,157.375,148.625,153.437515,25215200,38.359379),('YHOO','1999-03-02',161.375,165,152.875,153.187515,29651200,38.296879),('YHOO','1999-03-01',153.562485,165,149.125,160.125,39223200,40.03125),('YHOO','1999-02-26',155.5,158.375,150,153.5,29360000,38.375),('YHOO','1999-02-25',149.562485,155.5,144.5,155.375,32932400,38.84375),('YHOO','1999-02-24',156.5,160.5,149.5,150.187515,35772800,37.546879),('YHOO','1999-02-23',148.5,157.25,148,152.875,45360800,38.21875),('YHOO','1999-02-22',137,150,131.875,145.75,33567600,36.4375),('YHOO','1999-02-19',133.562485,137.437515,130,135.312485,33774000,33.828121),('YHOO','1999-02-18',134,134.5,124,128.875,35252000,32.21875),('YHOO','1999-02-17',134.5,139.25,125.5,129.625,38656400,32.40625),('YHOO','1999-02-16',152.5,156,131.937515,133.375,58302000,33.34375),('YHOO','1999-02-12',154.562485,155,148,151,24872000,37.75),('YHOO','1999-02-11',149,159,145.5,158.5,32700800,39.625),('YHOO','1999-02-10',139.5,148.625,128.937515,142.375,47980400,35.59375),('YHOO','1999-02-09',157.375,157.875,139,140.75,41688400,35.1875),('YHOO','1999-02-08',172.75,173.5,154.625,158.625,38321600,39.65625),('YHOO','1999-02-05',344.124969,353,335,345.5,49096000,43.1875),('YHOO','1999-02-04',356.5,359,335,337,48534400,42.125),('YHOO','1999-02-03',323.124969,360,323.124969,358.062469,45029600,44.757809),('YHOO','1999-02-02',335.75,338,308.624969,322.937531,49295200,40.367191),('YHOO','1999-02-01',357,359,333,335.562469,39826400,41.945309),('YHOO','1999-01-29',360,365,345,354.25,33787200,44.28125),('YHOO','1999-01-28',348.875031,369,335,367.75,52440000,45.96875),('YHOO','1999-01-27',372.375031,381.187531,330,335.875031,54030400,41.984379),('YHOO','1999-01-26',319.5,352.124969,319,351.25,66213600,43.90625),('YHOO','1999-01-25',296.75,313,285,312,49068800,39),('YHOO','1999-01-22',253,291,253,286,73045600,35.75),('YHOO','1999-01-21',274.062469,280,249.375046,265,89164000,33.125),('YHOO','1999-01-20',326.437531,330.75,285,287.187531,43305600,35.898441),('YHOO','1999-01-19',339.875031,345,317.937531,323,34664800,40.375),('YHOO','1999-01-15',344.937531,354.5,304,317,83922400,39.625),('YHOO','1999-01-14',371.875031,386,343,343.937531,56675200,42.992191),('YHOO','1999-01-13',399.124969,406,332,368,97093600,46),('YHOO','1999-01-12',438.624969,443,370,402,104092000,50.25),('YHOO','1999-01-11',367.937531,445,363.5,415.375031,80186400,51.921879),('YHOO','1999-01-08',346,357.375031,330,343.624969,61498400,42.953121),('YHOO','1999-01-07',284,325.75,283,320,77141600,40),('YHOO','1999-01-06',268,299,267,291,71474400,36.375),('YHOO','1999-01-05',242.562485,261,239.687515,257.875031,43924800,32.234379),('YHOO','1999-01-04',242,252,240,248,33860000,31),('YHOO','1998-12-31',241.875046,255,232,236.937515,37516800,29.617189),('YHOO','1998-12-30',266,271.375031,241,244.624954,59023200,30.578119),('YHOO','1998-12-29',275.375031,275.375031,263.375031,270,41398400,33.75),('YHOO','1998-12-28',253.5,286,250,275.5,60430400,34.4375),('YHOO','1998-12-24',246.124954,251,244,247.124954,9348800,30.890619),('YHOO','1998-12-23',251.25,253.375046,245.5,250,29891200,31.25),('YHOO','1998-12-22',252.5,253.875046,233,245,63622400,30.625),('YHOO','1998-12-21',221,250.875046,218,247.5,68780000,30.9375),('YHOO','1998-12-18',211.624954,215.124954,207.25,212.312485,37685600,26.539061),('YHOO','1998-12-17',200.124954,213.5,199.5,205.5,54028800,25.6875),('YHOO','1998-12-16',204.124954,210.5,201.25,205.124954,55996800,25.640619),('YHOO','1998-12-15',194.5,198.375046,193.5,198,32498400,24.75),('YHOO','1998-12-14',192.375046,196.875046,189.562485,191.25,40104000,23.90625),('YHOO','1998-12-11',191.124954,197.75,190.75,195.687515,42621600,24.460939),('YHOO','1998-12-10',198.437515,202,188.624954,192.75,47940800,24.09375),('YHOO','1998-12-09',200,206.5,194.062485,197.875046,63276000,24.734381),('YHOO','1998-12-08',189.5,200,187.375046,198.5,50747200,24.8125),('YHOO','1998-12-07',192.5,194,186.624954,190.562485,30444000,23.820311),('YHOO','1998-12-04',191.312485,192.875046,180,189.75,73370400,23.71875),('YHOO','1998-12-03',197.75,202.75,182.624954,183.75,67581600,22.96875),('YHOO','1998-12-02',204.812485,206.375046,195,197.062485,63236800,24.632811),('YHOO','1998-12-01',183.875046,207.375046,182,206.25,98687200,25.78125),('YHOO','1998-11-30',217.624954,217.624954,191.5,192,56202400,24),('YHOO','1998-11-27',212.812485,217.25,211.75,216.937515,16614400,27.117189),('YHOO','1998-11-25',210.75,216,203.25,209.875046,56652000,26.234381),('YHOO','1998-11-24',216,227.75,203,210.25,132245600,26.28125),('YHOO','1998-11-23',196.875046,222,191,221.437515,92021600,27.679689),('YHOO','1998-11-20',193,193.124954,181.5,191,74551200,23.875),('YHOO','1998-11-19',193.937515,198.375046,184.5,185.875046,83217600,23.234381),('YHOO','1998-11-18',179.375046,190.25,178.437515,190.124954,80068000,23.765619),('YHOO','1998-11-17',171.687515,181.5,168.25,176.75,65894400,22.09375),('YHOO','1998-11-16',173.75,175,167.75,173.25,47338400,21.65625),('YHOO','1998-11-13',176.875046,177.687515,164.5,168,59292800,21),('YHOO','1998-11-12',163.5,175.375046,163.25,173.25,76820000,21.65625),('YHOO','1998-11-11',177.5,181.875046,164,165,96396800,20.625),('YHOO','1998-11-10',168.5,185.624954,168.375046,176.562485,104089600,22.070311),('YHOO','1998-11-09',154,165.375046,153.875046,164.75,73947200,20.59375),('YHOO','1998-11-06',151.937515,154.312485,151,153.562485,39160800,19.195311),('YHOO','1998-11-05',149.812485,154.062485,149.812485,151.687515,82464800,18.960939),('YHOO','1998-11-04',147.624954,151.5,145.5,151.375046,75329600,18.921881),('YHOO','1998-11-03',144.75,149,141.062485,142.124954,88573600,17.765619),('YHOO','1998-11-02',133.062485,145.75,131.75,145.437515,82252800,18.179689),('YHOO','1998-10-30',129.875046,133.124954,129.25,130.843674,39603200,16.355459),('YHOO','1998-10-29',128.25,131.25,126,131.187515,41452000,16.398439),('YHOO','1998-10-28',123.624962,128,121,126.75,42363200,15.84375),('YHOO','1998-10-27',130.5,132.124954,123.5,123.75,47267200,15.46875),('YHOO','1998-10-26',123.25,128,123.25,127.937523,40869600,15.99219),('YHOO','1998-10-23',121.687523,124,120.5,122.124962,28093600,15.26562),('YHOO','1998-10-22',118.937523,124.25,117.25,122.124962,60401600,15.26562),('YHOO','1998-10-21',117.624962,119.875038,115.656158,119.75,35041600,14.96875),('YHOO','1998-10-20',120.25,121.124962,115.375038,115.5,48166400,14.4375),('YHOO','1998-10-19',114.624962,119.25,113.5,117.5,42296000,14.6875),('YHOO','1998-10-16',120.124962,122,115.124962,115.624962,54677600,14.45312),('YHOO','1998-10-15',112.875038,120.124962,110.25,119.375038,71287200,14.92188),('YHOO','1998-10-14',108.5,116.5,108.5,111.875038,59580000,13.98438),('YHOO','1998-10-13',113.437523,114.375038,109.624962,109.937523,51824000,13.74219),('YHOO','1998-10-12',110.5,118,108.687523,114.437523,103243200,14.30469),('YHOO','1998-10-09',107.875038,110,102,105.624962,74280000,13.20312),('YHOO','1998-10-08',104.124962,108.5,97.5,104.812477,172985600,13.10156),('YHOO','1998-10-07',122.687523,123,110.5,114.375038,137588800,14.29688),('YHOO','1998-10-06',131.124954,132.124954,121.75,124.812477,123448000,15.60156),('YHOO','1998-10-05',126.124962,129.562485,117.062477,125.812477,130274400,15.72656),('YHOO','1998-10-02',115.562477,127.5,113.75,127,135588000,15.875),('YHOO','1998-10-01',123.375038,126.375038,112.687523,112.937523,122895200,14.11719),('YHOO','1998-09-30',128.968719,132.187515,124.75,129.5,83716800,16.1875),('YHOO','1998-09-29',128.75,134.624954,124.75,131.5,87640800,16.4375),('YHOO','1998-09-28',126,129.5,121.812477,127.937523,85004800,15.99219),('YHOO','1998-09-25',112,121.25,111.25,121,80061600,15.125),('YHOO','1998-09-24',118.75,125.375038,112.75,115.25,119551200,14.40625),('YHOO','1998-09-23',104.75,118,104.5,117.875038,121677600,14.73438),('YHOO','1998-09-22',98.25,105,98,102.937523,88165600,12.86719),('YHOO','1998-09-21',87.25,97,86.812477,96.312477,61918400,12.03906),('YHOO','1998-09-18',90,92.375038,89.875038,90.437523,40134400,11.30469),('YHOO','1998-09-17',89.375038,93.75,89.312477,90.062477,103429600,11.25781),('YHOO','1998-09-16',85.812477,93.75,85,93.375038,97708000,11.67188),('YHOO','1998-09-15',82.624962,84.5,82,84.375038,33928800,10.54688),('YHOO','1998-09-14',82.25,84.875038,81.624962,83.875038,35400800,10.48438),('YHOO','1998-09-11',80.5,81.875038,76.75,79.875038,45369600,9.98438),('YHOO','1998-09-10',76.75,80.5,73,79.875038,61207200,9.98438),('YHOO','1998-09-09',83.624962,85.812477,79.75,80,38174400,10),('YHOO','1998-09-08',82.875038,85,79.124962,84.624962,54988000,10.57812),('YHOO','1998-09-04',76.937523,78.124962,72.5,75.375038,33694400,9.42188),('YHOO','1998-09-03',74,77.875038,71.5,75.187523,63705600,9.39844),('YHOO','1998-09-02',77,83.937523,74.624962,77.75,78278400,9.71875),('YHOO','1998-09-01',66.124962,76.5,59,72.25,96534400,9.03125),('YHOO','1998-08-31',83,84.124962,66.5,69,77024800,8.625),('YHOO','1998-08-28',90.875038,92.375038,81.75,83.062477,62074400,10.38281),('YHOO','1998-08-27',94.5,95,90.75,91.062477,39107200,11.38281),('YHOO','1998-08-26',95.75,96.937523,94.124962,96.875038,22042400,12.10938),('YHOO','1998-08-25',98.937523,99.25,95.75,97.5,19356800,12.1875),('YHOO','1998-08-24',96,98,95.624962,97.687523,21888000,12.21094),('YHOO','1998-08-21',96.124962,97.375038,93.25,95.375038,30939200,11.92188),('YHOO','1998-08-20',95.375038,97.875038,94.75,97.5,23878400,12.1875),('YHOO','1998-08-19',98.875038,100,94.875038,95.25,33248000,11.90625),('YHOO','1998-08-18',92.875038,98,92.624962,97.25,42212800,12.15625),('YHOO','1998-08-17',90.875038,92.5,90,92,20256800,11.5),('YHOO','1998-08-14',94,94.375038,90,91.75,25372000,11.46875),('YHOO','1998-08-13',95.124962,96.75,92.624962,92.75,26801600,11.59375),('YHOO','1998-08-12',93.5,96.312477,93,95.375038,42176000,11.92188),('YHOO','1998-08-11',89.687523,94.25,88.375038,91.375038,50840800,11.42188),('YHOO','1998-08-10',92,94,88.75,94,34913600,11.75),('YHOO','1998-08-07',88.624962,93.25,87.312477,91.624962,51663200,11.45312),('YHOO','1998-08-06',82,88.375038,81.187523,87.375038,36946400,10.92188),('YHOO','1998-08-05',85.875038,87.75,79,83.875038,54120000,10.48438),('YHOO','1998-08-04',88.624962,89.75,85,85.124962,42092800,10.64062),('YHOO','1998-08-03',90,90.5,86.124962,86.437523,34780000,10.80469),('YHOO','1998-07-31',183.750076,185,178.5,181.937439,63755200,11.37109),('YHOO','1998-07-30',177.375046,185.375046,170.5,182.687515,96512000,11.41797),('YHOO','1998-07-29',185.750076,186.624954,173.249924,173.562561,66641600,10.84766),('YHOO','1998-07-28',188.5,190.5,182.249924,183.249924,61753600,11.45312),('YHOO','1998-07-27',178.750076,189.5,174,189.187515,83516800,11.82422),('YHOO','1998-07-24',191.5,193,177.624954,182.124954,87747200,11.38281),('YHOO','1998-07-23',194.124954,198.750076,188.750076,189.375046,43572800,11.83594),('YHOO','1998-07-22',190,196.624954,188.5,193.750076,68036800,12.10938),('YHOO','1998-07-21',196.624954,207.437439,187.437439,189,115219200,11.8125),('YHOO','1998-07-20',186.5,197.249924,184.750076,196.312485,63902400,12.26953),('YHOO','1998-07-17',185.750076,189.375046,182.624954,185.750076,46369600,11.60938),('YHOO','1998-07-16',182.375046,187.5,179.624954,186.687515,51748800,11.66797),('YHOO','1998-07-15',187.375046,187.375046,181.124954,181.750076,36636800,11.35938),('YHOO','1998-07-14',188.750076,191.375046,184,186.5,59248000,11.65625),('YHOO','1998-07-13',177.624954,188.624954,177,188.375046,85763200,11.77344),('YHOO','1998-07-10',181.375046,186.124954,177.624954,182.5,112896000,11.40625),('YHOO','1998-07-09',199.750076,204,184,184,207491200,11.5),('YHOO','1998-07-08',185,198.5,175,186.187515,224849600,11.63672),('YHOO','1998-07-07',206.750076,207.5,190,191,198368000,11.9375),('YHOO','1998-07-06',178.875046,200,176.937439,199.249924,216720000,12.45312),('YHOO','1998-07-02',173.5,179.5,166,172.875046,119217600,10.80469),('YHOO','1998-07-01',160.124954,170,160,169.875046,73984000,10.61719),('YHOO','1998-06-30',154.750076,159.750076,153.624954,157.5,63260800,9.84375),('YHOO','1998-06-29',149.5,154.750076,149.375046,154.437439,51121600,9.65234),('YHOO','1998-06-26',150.750076,153.624954,146.5,148.687515,67873600,9.29297),('YHOO','1998-06-25',148.5,156.249924,147,152.249924,99208000,9.51562),('YHOO','1998-06-24',148.937439,152,143,148.750076,96169600,9.29688),('YHOO','1998-06-23',139.249924,150.375046,138,148.062561,122494400,9.25391),('YHOO','1998-06-22',129,140.375046,128.5,139.562561,81326400,8.72266),('YHOO','1998-06-19',127.124962,130.5,124.750076,129.249924,59110400,8.07812),('YHOO','1998-06-18',132.750076,136.375046,127.624962,127.750076,81768000,7.98438),('YHOO','1998-06-17',124.624962,131.624954,124.249924,130.624954,130657600,8.16406),('YHOO','1998-06-16',116.375038,122.375038,114.5,121.937439,63780800,7.62109),('YHOO','1998-06-15',111.875038,116.375038,111.5,115.249924,53963200,7.20312),('YHOO','1998-06-12',116,116,111,113.812477,48417600,7.11328),('YHOO','1998-06-11',115.124962,116.750076,113.437439,115.249924,51329600,7.20312),('YHOO','1998-06-10',117,119.249924,114.375038,114.437439,69064000,7.15234),('YHOO','1998-06-09',111.062561,118.5,109.750076,117.875038,95710400,7.36719),('YHOO','1998-06-08',105,109.5,104.875038,109.375038,33300800,6.83594),('YHOO','1998-06-05',102.5,106,101.5,105,37105600,6.5625),('YHOO','1998-06-04',102,104.124962,100.5,102.624962,49841600,6.41406),('YHOO','1998-06-03',105.750076,105.750076,101.624962,102,71544000,6.375),('YHOO','1998-06-02',105,105.750076,99.124962,104.812477,114208000,6.55078),('YHOO','1998-06-01',108.249924,109.249924,101.5,104.375038,72801600,6.52344),('YHOO','1998-05-29',110.5,112,108.687523,109.5,36216000,6.84375),('YHOO','1998-05-28',114.124962,115,109.875038,110,47590400,6.875),('YHOO','1998-05-27',106.5,115.249924,106.375038,115.124962,103491200,7.19531),('YHOO','1998-05-26',115.124962,115.5,108.124962,108.249924,46486400,6.76562),('YHOO','1998-05-22',116.375038,116.750076,113,114.375038,15713600,7.14844),('YHOO','1998-05-21',118.5,118.5,115.750076,117,18348800,7.3125),('YHOO','1998-05-20',119.375038,119.375038,115.750076,116.875038,15969600,7.30469),('YHOO','1998-05-19',117.750076,119.750076,116.750076,118.156158,23678400,7.38476),('YHOO','1998-05-18',118.875038,119.437439,114.187523,116.562561,33620800,7.28516),('YHOO','1998-05-15',122,123,117.750076,118.062561,25552000,7.37891),('YHOO','1998-05-14',123.062561,126.375038,120.249924,120.249924,57985600,7.51562),('YHOO','1998-05-13',116,124.062561,115.249924,124,60171200,7.75),('YHOO','1998-05-12',113.5,116.5,112.562561,115.687523,33731200,7.23047),('YHOO','1998-05-11',118.624962,118.875038,114,114.187523,27179200,7.13672),('YHOO','1998-05-08',114.750076,117.750076,113.687523,117.750076,26433600,7.35938),('YHOO','1998-05-07',115,118.375038,114.5,115.187523,26564800,7.19922),('YHOO','1998-05-06',117.124962,117.249924,114.249924,115.062561,22596800,7.19141),('YHOO','1998-05-05',118.375038,120.375038,116.5,116.750076,23513600,7.29688),('YHOO','1998-05-04',120.062561,122,119.249924,120.875038,15729600,7.55469),('YHOO','1998-05-01',119.375038,119.375038,116.750076,118.624962,20518400,7.41406),('YHOO','1998-04-30',120.249924,121.624962,118,118.937439,35766400,7.43359),('YHOO','1998-04-29',118,119.5,116.562561,118.249924,38995200,7.39062),('YHOO','1998-04-28',117.187523,119.375038,115.249924,118.5,75300800,7.40625),('YHOO','1998-04-27',111.624962,112.750076,109.312477,112.124962,67828800,7.00781),('YHOO','1998-04-24',113.875038,117.750076,111.124962,114.750076,78507200,7.17188),('YHOO','1998-04-23',115.624962,116,111.062561,112.187523,82996800,7.01172),('YHOO','1998-04-22',124.249924,124.624962,117.124962,118.375038,57531200,7.39844),('YHOO','1998-04-21',126.750076,129,122,123.28112,51115200,7.70507),('YHOO','1998-04-20',122.249924,128.875046,120.624962,125.750076,67028800,7.85938),('YHOO','1998-04-17',123.624962,125.5,120.124962,121.5,93952000,7.59375),('YHOO','1998-04-16',119,129.624954,117,128.390564,146963200,8.02441),('YHOO','1998-04-15',116.750076,118.624962,115.812477,118.187523,40574400,7.38672),('YHOO','1998-04-14',112.750076,118.249924,111.624962,114.875038,77942400,7.17969),('YHOO','1998-04-13',112.5,116.624962,108.812477,113,114054400,7.0625),('YHOO','1998-04-09',107.750076,114.750076,106,114.5,176787200,7.15625),('YHOO','1998-04-08',94,98.750076,93.875038,97.249924,93374400,6.07812),('YHOO','1998-04-07',98.5,98.5,91.750076,93.249924,81860800,5.82812),('YHOO','1998-04-06',103.750076,103.750076,98.5,99.062561,47131200,6.19141),('YHOO','1998-04-03',105.062561,105.750076,101,102.437439,58545600,6.40234),('YHOO','1998-04-02',99,104.562561,98.5,103.875038,64988800,6.49219),('YHOO','1998-04-01',92.437439,97.812477,90.875038,97.812477,39004800,6.11328),('YHOO','1998-03-31',94,94.124962,91.750076,92.437439,19136000,5.77734),('YHOO','1998-03-30',91.624962,94.249924,91.124962,93.062561,30766400,5.81641),('YHOO','1998-03-27',90.187523,92.187523,88.750076,90.624962,28928000,5.66406),('YHOO','1998-03-26',88.124962,90.5,87.343681,88.937439,27820800,5.55859),('YHOO','1998-03-25',88.124962,89.937439,87.375038,88.249924,38163200,5.51562),('YHOO','1998-03-24',82.750076,87,82.750076,86.812477,28342400,5.42578),('YHOO','1998-03-23',82.5,83.812477,82.375038,83,10816000,5.1875),('YHOO','1998-03-20',84.375038,84.937439,82.750076,83.156158,18041600,5.19726),('YHOO','1998-03-19',85.750076,87.437439,83.875038,83.875038,33745600,5.24219),('YHOO','1998-03-18',82.5,86.875038,81.624962,86.28112,41563200,5.39257),('YHOO','1998-03-17',85.124962,85.249924,82.624962,83.843681,14350400,5.24023),('YHOO','1998-03-16',85.5,86.5,84.5,85,24947200,5.3125),('YHOO','1998-03-13',82.249924,85,81.5,83.375038,31441600,5.21094),('YHOO','1998-03-12',83.875038,85,81.249924,82,69780800,5.125),('YHOO','1998-03-11',85.375038,86.750076,83,84.249924,66195200,5.26562),('YHOO','1998-03-10',90.5,92.375038,84.312477,87.5,105219200,5.46875),('YHOO','1998-03-09',81.750076,88.5,81.624962,87.812477,66227200,5.48828),('YHOO','1998-03-06',76.750076,81.750076,75.750076,80.562561,52110400,5.03516),('YHOO','1998-03-05',69.5,75.624962,68.750076,75.312477,53112000,4.70703),('YHOO','1998-03-04',71.750076,72.5,70.750076,71.624962,22900800,4.47656),('YHOO','1998-03-03',72,74,70.750076,72.937439,22182400,4.55859),('YHOO','1998-03-02',74.750076,74.937439,71.750076,73.187523,32520000,4.57422),('YHOO','1998-02-27',68.249924,74.249924,67.750076,73.187523,99968000,4.57422),('YHOO','1998-02-26',62,68.5,61.75008,68.124962,39760000,4.25781),('YHOO','1998-02-25',61.875038,62.24992,60.875038,61.718719,20102400,3.85742),('YHOO','1998-02-24',63.875038,63.875038,61.124962,61.5312,14260800,3.8457),('YHOO','1998-02-23',64.375038,64.624962,62.937439,63.28112,11187200,3.95507),('YHOO','1998-02-20',64.5,64.750076,61.624962,64.124962,12539200,4.00781),('YHOO','1998-02-19',63.5,65.624962,63.24992,64.031197,13486400,4.00195),('YHOO','1998-02-18',64.249924,64.750076,62.624962,63.5,11323200,3.96875),('YHOO','1998-02-17',64.5,65,63.5,64.249924,11427200,4.01562),('YHOO','1998-02-13',64.750076,66.750076,64.375038,64.750076,13256000,4.04688),('YHOO','1998-02-12',64.249924,65.249924,63.75008,65.124962,9059200,4.07031),('YHOO','1998-02-11',64.624962,65.750076,64,65.093758,11950400,4.06836),('YHOO','1998-02-10',64,65.5,63,64.624962,20785600,4.03906),('YHOO','1998-02-09',64.750076,65.249924,63,63.89056,16547200,3.99316),('YHOO','1998-02-06',62.124962,64.624962,61.624962,64.249924,14387200,4.01562),('YHOO','1998-02-05',64.375038,64.875038,61.624962,62.24992,18446400,3.89062),('YHOO','1998-02-04',64.624962,64.624962,63.187519,63.687519,13721600,3.98047),('YHOO','1998-02-03',65.750076,66.124962,63.875038,64.843681,33953600,4.05273),('YHOO','1998-02-02',64.249924,66.124962,63.875038,66,24558400,4.125),('YHOO','1998-01-30',63,64.5,61.24992,63.375038,32681600,3.96094),('YHOO','1998-01-29',58,62.24992,57.624962,61.875038,33180800,3.86719),('YHOO','1998-01-28',60.624962,60.624962,57.812481,58.062561,29641600,3.62891),('YHOO','1998-01-27',60.24992,61.24992,60,60.062561,15113600,3.75391),('YHOO','1998-01-26',62.375038,62.5,59.5,59.875038,10534400,3.74219),('YHOO','1998-01-23',62.75008,62.937439,61.124962,61.75008,10700800,3.85938),('YHOO','1998-01-22',63.375038,64,62.24992,62.312481,11137600,3.89453),('YHOO','1998-01-21',64.124962,64.5,62.875038,63.875038,18336000,3.99219),('YHOO','1998-01-20',65.249924,65.249924,63,64.5,35096000,4.03125),('YHOO','1998-01-16',66,67.5,65,65.249924,18288000,4.07812),('YHOO','1998-01-15',65.249924,66.750076,64,65.343681,27916800,4.08398),('YHOO','1998-01-14',66.750076,67.875038,66,67,26678400,4.1875),('YHOO','1998-01-13',64.750076,68.249924,64.562561,65.78112,52755200,4.11132),('YHOO','1998-01-12',60,64.124962,59,62.5,38262400,3.90625),('YHOO','1998-01-09',64.5,65.249924,60.75008,61.875038,30296000,3.86719),('YHOO','1998-01-08',64,65.968643,62.75008,64.249924,21748800,4.01562),('YHOO','1998-01-07',62.75008,64.875038,62.75008,63.812481,15758400,3.98828),('YHOO','1998-01-06',61.75008,65.124962,61.24992,64,28688000,4),('YHOO','1998-01-05',64.375038,65.375038,62.624962,62.937439,26601600,3.93359),('YHOO','1998-01-02',69.249924,69.5,65,66.249924,17828800,4.14062),('YHOO','1997-12-31',70.624962,70.875038,69.124962,69.249924,15467200,4.32812),('YHOO','1997-12-30',68.875038,71,68,71,16508800,4.4375),('YHOO','1997-12-29',67,69,66.375038,68.937439,15100800,4.30859),('YHOO','1997-12-26',64.312477,66.375038,64.249924,66.124962,9587200,4.13281),('YHOO','1997-12-24',65.187523,66,64.5,64.5,6185600,4.03125),('YHOO','1997-12-23',64,67.875038,63.624962,65.124962,22833600,4.07031),('YHOO','1997-12-22',61.875038,65.375038,61.875038,64.437439,23824000,4.02734),('YHOO','1997-12-19',57.5,63,56.24992,61.875038,29721600,3.86719),('YHOO','1997-12-18',59.5,59.5,57.24992,58.124962,12747200,3.63281),('YHOO','1997-12-17',60.5,61.5,59.5,59.562561,10875200,3.72266),('YHOO','1997-12-16',57.875038,60.5,57.124962,60.312481,13553600,3.76953),('YHOO','1997-12-15',60,60.24992,56.5,58,14430400,3.625),('YHOO','1997-12-12',58.75008,60,57,59.5,14584000,3.71875),('YHOO','1997-12-11',57,58.875038,56.375038,58.624962,17451200,3.66406),('YHOO','1997-12-10',58.5,59.375038,57,58.875038,14763200,3.67969),('YHOO','1997-12-09',58.875038,61,58,59.312481,27473600,3.70703),('YHOO','1997-12-08',56.5,59.75008,55.624962,59.624962,30825600,3.72656),('YHOO','1997-12-05',53.562561,56.375038,52.624962,56.24992,25928000,3.51562),('YHOO','1997-12-04',54.375038,55,53.375038,53.812481,10012800,3.36328),('YHOO','1997-12-03',52.5,54.24992,51.875038,53.875038,9440000,3.36719),('YHOO','1997-12-02',53.75008,54.875038,52,53,15512000,3.3125),('YHOO','1997-12-01',51.5,54.375038,51.24992,54,16558400,3.375),('YHOO','1997-11-28',51.124962,51.5,50.75008,51.124962,2153600,3.19531),('YHOO','1997-11-26',51.75008,52.24992,50.24992,50.875038,8777600,3.17969),('YHOO','1997-11-25',50.24992,51.75008,48,50.812481,29675200,3.17578),('YHOO','1997-11-24',52.5,52.5,48.124962,48.5,20104000,3.03125),('YHOO','1997-11-21',54.124962,54.5,51.624962,52.875038,12600000,3.30469),('YHOO','1997-11-20',51.24992,54.124962,50.875038,53.624962,24377600,3.35156),('YHOO','1997-11-19',50.875038,51.624962,49.562561,50.624962,13123200,3.16406),('YHOO','1997-11-18',51.624962,54.24992,51.375038,51.75008,22524800,3.23438),('YHOO','1997-11-17',49.875038,52.75008,49.624962,52,25088000,3.25),('YHOO','1997-11-14',46,49.124962,46,47.875038,24700800,2.99219),('YHOO','1997-11-13',45.124962,46.5,42,45.687519,29244800,2.85547),('YHOO','1997-11-12',44.75008,47.375038,42.875038,43.5,25264000,2.71875),('YHOO','1997-11-11',49.124962,49.5,45.5,46,20819200,2.875),('YHOO','1997-11-10',49.624962,51,48,48.624962,13699200,3.03906),('YHOO','1997-11-07',49,51.75008,48.75008,49.5,23028800,3.09375),('YHOO','1997-11-06',53,55.75008,52.24992,52.75008,29057600,3.29688),('YHOO','1997-11-05',50.875038,54.5,50.875038,53.624962,39339200,3.35156),('YHOO','1997-11-04',45.624962,51.375038,44.5,51,25473600,3.1875),('YHOO','1997-11-03',45,46.5,44.75008,46.093761,13121600,2.88086),('YHOO','1997-10-31',43.124962,44.24992,42.5,43.843681,14144000,2.74023),('YHOO','1997-10-30',39.375038,43.24992,39.24992,41.687519,17641600,2.60547),('YHOO','1997-10-29',44.5,46.24992,40.375038,41.24992,30163200,2.57812),('YHOO','1997-10-28',34.124962,46.75008,34.124962,43.124962,51822400,2.69531),('YHOO','1997-10-27',47,47,38,38,35051200,2.375),('YHOO','1997-10-24',51.75008,51.75008,46.5,47.562561,15764800,2.97266),('YHOO','1997-10-23',50.75008,51.75008,49.24992,50.562561,15209600,3.16016),('YHOO','1997-10-22',52.375038,53.375038,50.624962,52.937439,14001600,3.30859),('YHOO','1997-10-21',49.75008,51.375038,49.624962,51.124962,13385600,3.19531),('YHOO','1997-10-20',48.75008,49.24992,46.875038,48.875038,20217600,3.05469),('YHOO','1997-10-17',48.24992,49,45.5,48.5,24849600,3.03125),('YHOO','1997-10-16',51.75008,53.124962,48.24992,48.624962,21169600,3.03906),('YHOO','1997-10-15',50.75008,51.75008,50.24992,51.5,11564800,3.21875),('YHOO','1997-10-14',51.624962,52.624962,49.5,51,14172800,3.1875),('YHOO','1997-10-13',53.124962,53.24992,50.24992,51.124962,18051200,3.19531),('YHOO','1997-10-10',54,55.5,52.75008,52.812481,18844800,3.30078),('YHOO','1997-10-09',55.5,56.375038,54.75008,55.5,33960000,3.46875),('YHOO','1997-10-08',57.24992,58,56,56.75008,32020800,3.54688),('YHOO','1997-10-07',57.75008,58.124962,55.124962,55.75008,15825600,3.48438),('YHOO','1997-10-06',55.24992,58.624962,55.24992,58.24992,15339200,3.64062),('YHOO','1997-10-03',55,56.24992,53.75008,55.24992,19518400,3.45312),('YHOO','1997-10-02',51.124962,55,50.124962,55,22676800,3.4375),('YHOO','1997-10-01',50.24992,51.624962,50.124962,51.124962,14475200,3.19531),('YHOO','1997-09-30',50.624962,50.624962,49.75008,50.124962,3744000,3.13281),('YHOO','1997-09-29',50.5,51,49.375038,50.687519,6649600,3.16797),('YHOO','1997-09-26',50.5,51.75008,50,50.24992,10222400,3.14062),('YHOO','1997-09-25',51.75008,52,48.75008,50.062561,14795200,3.12891),('YHOO','1997-09-24',51.124962,53.124962,50.875038,51.5,12670400,3.21875),('YHOO','1997-09-23',54.124962,55,50.124962,50.687519,14896000,3.16797),('YHOO','1997-09-22',52.124962,55.375038,52,53.624962,17758400,3.35156),('YHOO','1997-09-19',49.5,52.624962,49.24992,51.375038,24308800,3.21094),('YHOO','1997-09-18',49.124962,50.24992,48.375038,49.75008,12360000,3.10938),('YHOO','1997-09-17',51.5,51.875038,47.375038,48.875038,20712000,3.05469),('YHOO','1997-09-16',48.24992,51.124962,45.24992,51.124962,37563200,3.19531),('YHOO','1997-09-15',53,53.75008,48,48.187519,31624000,3.01172),('YHOO','1997-09-12',56.624962,58,52.75008,53.937439,22862400,3.37109),('YHOO','1997-09-11',53,56.75008,52.5,55.375038,33902400,3.46094),('YHOO','1997-09-10',51.687519,54,50.375038,53.312481,23131200,3.33203),('YHOO','1997-09-09',48.124962,50.375038,48,50.375038,17556800,3.14844),('YHOO','1997-09-08',46.75008,49.124962,46.75008,47.187519,21164800,2.94922),('YHOO','1997-09-05',42.24992,45.75008,42,45.375038,16643200,2.83594),('YHOO','1997-09-04',41.24992,42.375038,40.624962,41.75008,9294400,2.60938),('YHOO','1997-09-03',40.375038,41.875038,39.875038,40.624962,11555200,2.53906),('YHOO','1997-09-02',40.24992,40.75008,39.124962,39.875038,10619200,2.49219),('YHOO','1997-08-29',56.500082,59.874962,56.25,59.500082,13696000,2.47917),('YHOO','1997-08-28',55.374962,57.687601,53.500082,56.124962,24696000,2.33854),('YHOO','1997-08-27',55.87488,56.375038,54.75,55.812481,11371200,2.32552),('YHOO','1997-08-26',56.500082,56.749918,55.5,55.87488,6016000,2.32812),('YHOO','1997-08-25',55.999918,57.250082,55.87488,56.749918,10302400,2.36458),('YHOO','1997-08-22',53.500082,56.124962,53.124962,55.687443,12489600,2.32031),('YHOO','1997-08-21',57.499918,57.75,55.249918,55.750082,10432000,2.32292),('YHOO','1997-08-20',55.5,57.75,54.250082,57.37488,21724800,2.39062),('YHOO','1997-08-19',52.625038,55.999918,52.5,55.249918,20222400,2.30208),('YHOO','1997-08-18',48.624962,52.5,48.250082,52.374962,18100800,2.18229),('YHOO','1997-08-15',49.5,49.750082,48.499918,48.499918,9004800,2.02083),('YHOO','1997-08-14',50.375038,51,49.374962,49.562399,5505600,2.0651),('YHOO','1997-08-13',51,52.5,49.625038,50.375038,18326400,2.09896),('YHOO','1997-08-12',53.500082,54.250082,50.62512,50.937601,10715200,2.1224),('YHOO','1997-08-11',54,54,51.75,53.25,18528000,2.21875),('YHOO','1997-08-08',53.500082,54.624962,51.250082,54,13401600,2.25),('YHOO','1997-08-07',55.5,56.124962,53.749918,53.812557,8430400,2.24219),('YHOO','1997-08-06',54.624962,55.999918,54,55.000082,7033600,2.29167),('YHOO','1997-08-05',53.749918,55.5,53.25,54.37488,11304000,2.26562),('YHOO','1997-08-04',54.75,54.75,53.124962,53.375038,12841600,2.22396),('YHOO','1997-08-01',55.999918,55.999918,53.375038,55.249918,19910400,2.30208),('YHOO','1997-07-31',55.000082,56.500082,52.374962,56.500082,33768000,2.35417),('YHOO','1997-07-30',49.750082,55.000082,49.625038,54.624962,47521600,2.27604),('YHOO','1997-07-29',47.62512,48.250082,46.999921,48.250082,4523200,2.01042),('YHOO','1997-07-28',48.250082,49.000082,47.500079,47.562481,3806400,1.98177),('YHOO','1997-07-25',47.749921,48.125038,46.187519,47.874959,9232000,1.99479),('YHOO','1997-07-24',49.000082,49.5,46.750079,47.500079,15115200,1.97917),('YHOO','1997-07-23',50.749918,50.749918,49.12512,49.12512,7364800,2.04688),('YHOO','1997-07-22',49.750082,51.125038,48.250082,50.437443,11822400,2.10156),('YHOO','1997-07-21',47.500079,49.999918,46.999921,49.625038,11200000,2.06771),('YHOO','1997-07-18',46.374959,48.37488,44.874959,46.87488,12059200,1.95312),('YHOO','1997-07-17',49.12512,49.12512,46.5,46.87488,12688000,1.95312),('YHOO','1997-07-16',51.250082,51.250082,49.000082,49.12512,11449600,2.04688),('YHOO','1997-07-15',48.250082,50.749918,47.749921,50.500082,33832000,2.10417),('YHOO','1997-07-14',43.999921,48.499918,43.87488,48.499918,24980800,2.02083),('YHOO','1997-07-11',43.000079,45.125041,42.250079,43.999921,15331200,1.83333),('YHOO','1997-07-10',45.37488,46.12512,41.749921,43.000079,44035200,1.79167),('YHOO','1997-07-09',40.750079,45.125041,40.750079,43.999921,37545600,1.83333),('YHOO','1997-07-08',37.750079,40.000079,37.625041,39.75,17337600,1.65625),('YHOO','1997-07-07',34.000079,37.750079,33.875041,37.750079,14356800,1.57292),('YHOO','1997-07-03',34.374959,34.5,33.499921,33.499921,4416000,1.39583),('YHOO','1997-07-02',34.12512,34.5,33.499921,33.75,5891200,1.40625),('YHOO','1997-07-01',34.999921,35.25,33.75,34.062481,4000000,1.41927),('YHOO','1997-06-30',34.374959,35.500079,32.43744,35.25,14171200,1.46875),('YHOO','1997-06-27',36.125041,36.875041,34.249921,34.5,8419200,1.4375),('YHOO','1997-06-26',36.624959,36.75,35.749921,36.250079,5118400,1.51042),('YHOO','1997-06-25',37.562399,38.500079,37.000079,37.249921,6720000,1.55208),('YHOO','1997-06-24',37.249921,37.87488,36.250079,37.187519,6438400,1.54948),('YHOO','1997-06-23',38.124959,38.62512,35.874959,37.000079,17841600,1.54167),('YHOO','1997-06-20',34.999921,39.37488,34.750079,39.250079,22753600,1.63542),('YHOO','1997-06-19',34.5,35.25,33.75,34.750079,5457600,1.44792),('YHOO','1997-06-18',34.750079,35.375041,33.75,34.12512,8027200,1.42188),('YHOO','1997-06-17',34.750079,35.124959,33.875041,34.999921,5377600,1.45833),('YHOO','1997-06-16',32.500079,35.25,32.375041,34.68744,15921600,1.44531),('YHOO','1997-06-13',31.999921,33,31.999921,32.25,3307200,1.34375),('YHOO','1997-06-12',31.249921,32.124959,31.062481,31.999921,5771200,1.33333),('YHOO','1997-06-11',32.375041,32.500079,30.875041,31.000079,17387200,1.29167),('YHOO','1997-06-10',32.500079,33.125041,31.999921,32.375041,5601600,1.34896),('YHOO','1997-06-09',31.999921,34.000079,31.999921,32.562481,6096000,1.35677),('YHOO','1997-06-06',31.999921,33,31.5,31.999921,6145600,1.33333),('YHOO','1997-06-05',32.124959,32.62512,31.999921,32.43744,2003200,1.35156),('YHOO','1997-06-04',32.749921,33,31.12512,31.5,2668800,1.3125),('YHOO','1997-06-03',33.125041,33.250079,31.937519,32.500079,2300800,1.35417),('YHOO','1997-06-02',32.749921,33.499921,32.500079,33.125041,3259200,1.38021),('YHOO','1997-05-30',31.5,33.499921,30.875041,32.25,9692800,1.34375),('YHOO','1997-05-29',31.87488,32.500079,31.249921,31.87488,5289600,1.32812),('YHOO','1997-05-28',31.625041,33.37488,31.249921,31.999921,5318400,1.33333),('YHOO','1997-05-27',31.374959,32.375041,31.000079,31.68744,2836800,1.32031),('YHOO','1997-05-23',31.249921,31.999921,31.12512,31.437601,2622400,1.3099),('YHOO','1997-05-22',33.250079,33.250079,30.875041,31.31256,5865600,1.30469),('YHOO','1997-05-21',32.375041,34.12512,32.124959,33.125041,14593600,1.38021),('YHOO','1997-05-20',32.124959,32.500079,31.750079,32.43744,6846400,1.35156),('YHOO','1997-05-19',31.750079,32.312399,31.374959,32.25,6510400,1.34375),('YHOO','1997-05-16',30.624959,32.375041,30.37488,31.87488,12323200,1.32812),('YHOO','1997-05-15',30.250079,31.12512,30.125041,31.12512,11044800,1.29688),('YHOO','1997-05-14',30.499921,31.750079,30,30.250079,14406400,1.26042),('YHOO','1997-05-13',32.749921,32.749921,29.874959,30.37488,25048000,1.26562),('YHOO','1997-05-12',34.000079,34.000079,31.999921,32.749921,9524800,1.36458),('YHOO','1997-05-09',34.374959,34.87488,33.687601,33.75,9508800,1.40625),('YHOO','1997-05-08',33.875041,35.500079,33.75,34.12512,7969600,1.42188),('YHOO','1997-05-07',32.62512,34.750079,32.500079,33.499921,16603200,1.39583),('YHOO','1997-05-06',35.375041,35.500079,31.999921,32.937601,19278400,1.3724),('YHOO','1997-05-05',35.500079,37.000079,34.999921,36,16374400,1.5),('YHOO','1997-05-02',33.75,35.500079,33.75,34.999921,13300800,1.45833),('YHOO','1997-05-01',34.5,34.5,32.62512,34.000079,9956800,1.41667),('YHOO','1997-04-30',31.87488,34.625041,31.374959,34.12512,23041600,1.42188),('YHOO','1997-04-29',31.625041,31.999921,30.75,31.750079,20836800,1.32292),('YHOO','1997-04-28',30.250079,32.874959,30,31.374959,12057600,1.30729),('YHOO','1997-04-25',30.624959,30.624959,30.250079,30.250079,6452800,1.26042),('YHOO','1997-04-24',31.249921,31.374959,29.749921,30.499921,17889600,1.27083),('YHOO','1997-04-23',27.75,31.374959,27.624959,31.249921,13531200,1.30208),('YHOO','1997-04-22',28.09368,28.12512,24.75,27.437519,27371200,1.14323),('YHOO','1997-04-21',30.499921,31.000079,26.749921,28.249921,12880000,1.17708),('YHOO','1997-04-18',33.125041,33.37488,30.75,31.000079,10238400,1.29167),('YHOO','1997-04-17',31.5,33.624959,31.249921,32.43744,10315200,1.35156),('YHOO','1997-04-16',31.000079,32.375041,30.499921,31.31256,16086400,1.30469),('YHOO','1997-04-15',33,34.12512,31.000079,31.31256,14208000,1.30469),('YHOO','1997-04-14',33.875041,34.374959,32.375041,32.874959,10651200,1.36979),('YHOO','1997-04-11',31.5,34.5,30.875041,34.31256,21049600,1.42969),('YHOO','1997-04-10',34.87488,34.999921,31.374959,32.687519,34768000,1.36198),('YHOO','1997-04-09',34.625041,36,34.374959,34.437601,25516800,1.4349),('YHOO','1997-04-08',33.624959,33.75,31.999921,33.250079,10574400,1.38542),('YHOO','1997-04-07',32.749921,34.249921,31.750079,33.624959,23224000,1.40104),('YHOO','1997-04-04',29.124959,32.375041,29.124959,31.625041,17539200,1.31771),('YHOO','1997-04-03',30,30.75,28.062481,29.25,9009600,1.21875),('YHOO','1997-04-02',29.375041,30,28.5,29.937601,7403200,1.2474),('YHOO','1997-04-01',27.875041,29.500079,27.75,29.500079,6278400,1.22917),('YHOO','1997-03-31',28.87488,28.87488,27,28.12512,5640000,1.17188),('YHOO','1997-03-27',30,30,28.249921,28.562399,7811200,1.1901),('YHOO','1997-03-26',28.12512,30,27.624959,29.62512,10580800,1.23438),('YHOO','1997-03-25',29.375041,30.125041,27,28.062481,10316800,1.16927),('YHOO','1997-03-24',28.750079,30,27.250079,28.750079,14780800,1.19792),('YHOO','1997-03-21',29.375041,30.624959,26.500079,28.750079,27048000,1.19792),('YHOO','1997-03-20',27.125041,29.500079,27,28.999921,29731200,1.20833),('YHOO','1997-03-19',22.750081,25.374959,22.62504,24.75,21164800,1.03125),('YHOO','1997-03-18',23.25,24.125041,22.000081,22.62504,11500800,0.94271),('YHOO','1997-03-17',25.5,26.375041,22.5,23.12496,24931200,0.96354),('YHOO','1997-03-14',23.12496,25.374959,22.37496,25.249921,11526400,1.05208),('YHOO','1997-03-13',25.625041,25.625041,22.750081,22.812479,13540800,0.95052),('YHOO','1997-03-12',25.999921,26.749921,25.000079,25.625041,7958400,1.06771),('YHOO','1997-03-11',26.749921,27.37488,25.999921,25.999921,7019200,1.08333),('YHOO','1997-03-10',27.250079,27.250079,26.500079,26.62512,3513600,1.10938),('YHOO','1997-03-07',26.25,27.37488,26.124959,27.250079,6217600,1.13542),('YHOO','1997-03-06',26.749921,27.250079,25.5,26.25,12792000,1.09375),('YHOO','1997-03-05',28.625041,28.750079,26.62512,27,12091200,1.125),('YHOO','1997-03-04',30.125041,30.125041,28.625041,28.68744,7508800,1.19531),('YHOO','1997-03-03',29.874959,31.87488,29.749921,30,10776000,1.25),('YHOO','1997-02-28',30.624959,30.875041,29.62512,30.250079,8812800,1.26042),('YHOO','1997-02-27',31.249921,31.625041,30.499921,30.499921,4944000,1.27083),('YHOO','1997-02-26',31.999921,32.375041,30.75,31.249921,12100800,1.30208),('YHOO','1997-02-25',31.249921,34.000079,31.000079,32.375041,13734400,1.34896),('YHOO','1997-02-24',31.249921,33,30.37488,30.37488,9985600,1.26562),('YHOO','1997-02-21',31.999921,32.124959,30.75,31.12512,6304000,1.29688),('YHOO','1997-02-20',32.749921,33,31.249921,31.87488,7259200,1.32812),('YHOO','1997-02-19',34.000079,34.000079,32.25,33,9553600,1.375),('YHOO','1997-02-18',34.249921,34.5,31.625041,34.12512,10705600,1.42188),('YHOO','1997-02-14',35.500079,35.749921,33.37488,34.374959,10555200,1.43229),('YHOO','1997-02-13',35.500079,36.125041,34.5,35.874959,17510400,1.49479),('YHOO','1997-02-12',32.124959,36.250079,31.5,35.62512,28483200,1.48438),('YHOO','1997-02-11',29.25,31.374959,29.25,31.374959,12691200,1.30729),('YHOO','1997-02-10',30.125041,30.37488,28.750079,29.124959,9270400,1.21354),('YHOO','1997-02-07',31.750079,31.750079,29.749921,30.125041,18787200,1.25521),('YHOO','1997-02-06',33.499921,34.12512,31.87488,32.25,11481600,1.34375),('YHOO','1997-02-05',34.374959,34.999921,33.125041,33.875041,7427200,1.41146),('YHOO','1997-02-04',34.625041,36.250079,34.000079,34.625041,13686400,1.44271),('YHOO','1997-02-03',33.875041,34.999921,33.499921,34.87488,16043200,1.45312),('YHOO','1997-01-31',34.5,35.124959,33.75,33.875041,6904000,1.41146),('YHOO','1997-01-30',33,35.375041,32.500079,34.12512,21408000,1.42188),('YHOO','1997-01-29',32.62512,33.75,31.87488,33.624959,17718400,1.40104),('YHOO','1997-01-28',36.624959,36.624959,31.625041,32.62512,27313600,1.35938),('YHOO','1997-01-27',33.125041,37.374959,33.125041,36.437519,41558400,1.51823),('YHOO','1997-01-24',34.625041,34.999921,31.999921,33.125041,28099200,1.38021),('YHOO','1997-01-23',32.124959,35.25,32.124959,35.25,28028800,1.46875),('YHOO','1997-01-22',31.625041,33.250079,31.000079,31.87488,29809600,1.32812),('YHOO','1997-01-21',28.87488,32.25,28.625041,31.87488,30428800,1.32812),('YHOO','1997-01-20',26.500079,31.249921,26.500079,29.500079,36244800,1.22917),('YHOO','1997-01-17',25.999921,26.874959,24.875041,26.62512,24388800,1.10938),('YHOO','1997-01-16',25.374959,27,24.75,26.124959,20267200,1.08854),('YHOO','1997-01-15',22.999919,25.999921,22.87488,25.374959,50636800,1.05729),('YHOO','1997-01-14',21.87504,21.87504,20.87496,20.87496,5376000,0.86979),('YHOO','1997-01-13',19.87488,22.12512,19.750081,21.75,18164800,0.90625),('YHOO','1997-01-10',19.000081,19.249919,19.000081,19.249919,2577600,0.80208),('YHOO','1997-01-09',18.87504,19.750081,18.87504,19.37496,4907200,0.80729),('YHOO','1997-01-08',20.1876,20.37504,18.75,18.87504,2924800,0.78646),('YHOO','1997-01-07',19.87488,20.500081,19.4376,20.12496,5008000,0.83854),('YHOO','1997-01-06',19.12512,19.87488,19.000081,19.87488,6640000,0.82812),('YHOO','1997-01-03',17.62512,18.75,17.51568,18.37488,2180800,0.76562),('YHOO','1997-01-02',16.999919,17.500081,16.750081,17.500081,2579200,0.72917),('YHOO','1996-12-31',17.500081,17.62512,16.750081,16.999919,3923200,0.70833),('YHOO','1996-12-30',18.250081,18.250081,17.749919,18,1396800,0.75),('YHOO','1996-12-27',18.250081,18.75,17.87496,18.250081,1806400,0.76042),('YHOO','1996-12-26',18,18.250081,17.87496,17.87496,1513600,0.74479),('YHOO','1996-12-24',18.12504,18.12504,17.749919,18.12504,715200,0.75521),('YHOO','1996-12-23',17.500081,18.499919,17.37504,17.9376,3619200,0.7474),('YHOO','1996-12-20',18.12504,18.12504,16.999919,16.999919,4926400,0.70833),('YHOO','1996-12-19',18.499919,18.62496,17.87496,18,2049600,0.75),('YHOO','1996-12-18',18,19.37496,17.87496,18.37488,5496000,0.76562),('YHOO','1996-12-17',18.62496,18.75,17.87496,18.12504,1732800,0.75521),('YHOO','1996-12-16',19.999919,20.25,18.62496,18.75,1886400,0.78125),('YHOO','1996-12-13',19.5,20.25,19.5,19.87488,1353600,0.82812),('YHOO','1996-12-12',19.5,20.12496,19.000081,19.999919,2851200,0.83333),('YHOO','1996-12-11',19.87488,19.87488,19.12512,19.37496,2592000,0.80729),('YHOO','1996-12-10',21.250081,21.37488,20.25,20.25,2521600,0.84375),('YHOO','1996-12-09',20.37504,21.37488,20.25,21.250081,3827200,0.88542),('YHOO','1996-12-06',20.25,21.75,19.87488,20.500081,5596800,0.85417),('YHOO','1996-12-05',19.750081,22.12512,19.750081,21.312479,8190400,0.88802),('YHOO','1996-12-04',19.87488,20.37504,19.750081,19.750081,1633600,0.82292),('YHOO','1996-12-03',18.75,20.62512,18.75,19.999919,9120000,0.83333),('YHOO','1996-12-02',18.75,19.12512,18.75,19.000081,1081600,0.79167),('YHOO','1996-11-29',18.499919,19.12512,18.499919,19.12512,803200,0.79688),('YHOO','1996-11-27',19.000081,19.000081,18.499919,18.56256,1057600,0.77344),('YHOO','1996-11-26',19.249919,19.750081,18.87504,18.87504,3419200,0.78646),('YHOO','1996-11-25',17.62512,19.249919,17.37504,19.12512,6734400,0.79688),('YHOO','1996-11-22',17.500081,17.62512,17.25,17.62512,1124800,0.73438),('YHOO','1996-11-21',17.62512,17.749919,17.25,17.37504,1588800,0.72396),('YHOO','1996-11-20',17.87496,18.12504,17.62512,17.749919,1022400,0.73958),('YHOO','1996-11-19',18.12504,18.12504,17.749919,17.87496,2137600,0.74479),('YHOO','1996-11-18',18.250081,18.499919,17.87496,18.12504,1729600,0.75521),('YHOO','1996-11-15',18.37488,18.62496,18.250081,18.499919,1192000,0.77083),('YHOO','1996-11-14',19.000081,19.000081,18.12504,18.18744,1681600,0.75781),('YHOO','1996-11-13',19.750081,19.750081,18.62496,19.000081,1340800,0.79167),('YHOO','1996-11-12',19.87488,20.12496,19.62504,19.750081,712000,0.82292),('YHOO','1996-11-11',19.5,20.25,19.5,20.12496,2348800,0.83854),('YHOO','1996-11-08',18.12504,19.5,18.12504,19.5,2179200,0.8125),('YHOO','1996-11-07',17.87496,18.37488,17.87496,18.12504,932800,0.75521),('YHOO','1996-11-06',18,18.499919,17.87496,18,1656000,0.75),('YHOO','1996-11-05',19.000081,19.249919,17.62512,18.250081,2982400,0.76042),('YHOO','1996-11-04',19.5,19.750081,19.000081,19.000081,995200,0.79167),('YHOO','1996-11-01',19.5,19.750081,19.5,19.5,340800,0.8125),('YHOO','1996-10-31',19.999919,20.25,19.5,19.750081,1646400,0.82292),('YHOO','1996-10-30',20.500081,20.62512,20.12496,20.12496,969600,0.83854),('YHOO','1996-10-29',20.62512,20.749919,20.500081,20.500081,625600,0.85417),('YHOO','1996-10-28',20.500081,20.749919,20.500081,20.62512,558400,0.85938),('YHOO','1996-10-25',20.87496,21,20.500081,20.500081,1984000,0.85417),('YHOO','1996-10-24',21,21.12504,20.87496,20.87496,1244800,0.86979),('YHOO','1996-10-23',21.250081,21.499919,21,21.12504,1492800,0.88021),('YHOO','1996-10-22',21.87504,22.12512,21.250081,21.250081,1868800,0.88542),('YHOO','1996-10-21',21.75,22.249919,21.75,21.87504,2232000,0.91146),('YHOO','1996-10-18',22.249919,22.249919,21.75,22.000081,2582400,0.91667),('YHOO','1996-10-17',21.12504,22.12512,21.12504,22.000081,3504000,0.91667),('YHOO','1996-10-16',21.37488,21.62496,21,21.12504,2702400,0.88021),('YHOO','1996-10-15',21.499919,21.75,21,21.499919,3884800,0.89583),('YHOO','1996-10-14',20.87496,21.62496,20.62512,21.62496,6452800,0.90104),('YHOO','1996-10-11',20.37504,20.87496,20.37504,20.62512,2382400,0.85938),('YHOO','1996-10-10',22.750081,22.87488,20.37504,20.500081,8673600,0.85417),('YHOO','1996-10-09',20.87496,22.5,20.87496,22.5,2366400,0.9375),('YHOO','1996-10-08',22.37496,22.62504,20.87496,20.87496,2299200,0.86979),('YHOO','1996-10-07',22.000081,22.62504,22.000081,22.249919,715200,0.92708),('YHOO','1996-10-04',23.12496,23.25,22.000081,22.000081,2046400,0.91667),('YHOO','1996-10-03',22.12512,23.500081,22.000081,22.62504,4324800,0.94271),('YHOO','1996-10-02',20.37504,22.62504,20.37504,21.75,5827200,0.90625),('YHOO','1996-10-01',21,21.250081,19.12512,19.62504,4105600,0.81771),('YHOO','1996-09-30',21.75,21.75,21.250081,21.250081,849600,0.88542),('YHOO','1996-09-27',21.87504,22.12512,21.499919,21.75,688000,0.90625),('YHOO','1996-09-26',21.62496,22.12512,21.62496,21.87504,1067200,0.91146),('YHOO','1996-09-25',22.5,22.62504,21.62496,21.87504,2040000,0.91146),('YHOO','1996-09-24',23.749919,23.87496,22.5,22.750081,3774400,0.94792),('YHOO','1996-09-23',23.87496,24.624959,23.749919,23.81256,5332800,0.99219),('YHOO','1996-09-20',21.499919,24,21.37488,24,7460800,1),('YHOO','1996-09-19',20.749919,21.499919,20.500081,21.499919,1761600,0.89583),('YHOO','1996-09-18',21.499919,21.62496,20.37504,20.749919,1977600,0.86458),('YHOO','1996-09-17',21.12504,21.62496,20.749919,21.62496,2665600,0.90104),('YHOO','1996-09-16',20.62512,21,20.500081,20.62512,1382400,0.85938),('YHOO','1996-09-13',19.87488,20.87496,19.750081,20.62512,3193600,0.85938),('YHOO','1996-09-12',18.75,19.5,18.75,19.5,1374400,0.8125),('YHOO','1996-09-11',18.75,19.000081,18.499919,18.87504,1267200,0.78646),('YHOO','1996-09-10',18.75,19.12512,18.499919,18.499919,907200,0.77083),('YHOO','1996-09-09',18.12504,18.87504,18.12504,18.75,835200,0.78125),('YHOO','1996-09-06',18.250081,18.62496,18.12504,18.37488,753600,0.76562),('YHOO','1996-09-05',18.37488,18.62496,18.37488,18.37488,148800,0.76562),('YHOO','1996-09-04',19.000081,19.249919,18.62496,18.87504,528000,0.78646),('YHOO','1996-09-03',19.000081,19.37496,18.75,19.000081,1012800,0.79167),('YHOO','1996-08-30',19.87488,20.12496,19.37496,19.62504,913600,0.81771),('YHOO','1996-08-29',20.87496,21.12504,19.750081,19.750081,1987200,0.82292),('YHOO','1996-08-28',20.12496,22.12512,20.12496,21.12504,5193600,0.88021),('YHOO','1996-08-27',19.750081,20.37504,19.750081,20.12496,1897600,0.83854),('YHOO','1996-08-26',20.12496,20.12496,19.750081,19.750081,388800,0.82292),('YHOO','1996-08-23',19.750081,20.25,19.750081,19.750081,1024000,0.82292),('YHOO','1996-08-22',18.62496,19.999919,18.250081,19.87488,1921600,0.82812),('YHOO','1996-08-21',19.12512,19.249919,18.250081,18.62496,688000,0.77604),('YHOO','1996-08-20',19.62504,19.62504,19.12512,19.12512,494400,0.79688),('YHOO','1996-08-19',19.37496,19.62504,19.37496,19.62504,428800,0.81771),('YHOO','1996-08-16',19.5,19.87488,19.12512,19.37496,864000,0.80729),('YHOO','1996-08-15',20.37504,20.37504,19.62504,19.87488,1177600,0.82812),('YHOO','1996-08-14',20.12496,20.62512,19.999919,20.37504,4852800,0.84896),('YHOO','1996-08-13',16.999919,20.500081,16.999919,19.87488,10464000,0.82812),('YHOO','1996-08-12',17.500081,17.500081,16.999919,17.25,864000,0.71875),('YHOO','1996-08-09',17.37504,17.749919,16.5,17.749919,1833600,0.73958),('YHOO','1996-08-08',18,18.499919,17.749919,18.499919,1748800,0.77083),('YHOO','1996-08-07',17.87496,18.250081,17.749919,18,971200,0.75),('YHOO','1996-08-06',19.249919,19.249919,18.12504,18.12504,817600,0.75521),('YHOO','1996-08-05',19.000081,19.37496,18.87504,18.87504,510400,0.78646),('YHOO','1996-08-02',18.499919,19.249919,18.499919,18.87504,1168000,0.78646),('YHOO','1996-08-01',18,19.000081,17.500081,19.000081,1388800,0.79167),('YHOO','1996-07-31',16.999919,18,16.999919,18,931200,0.75),('YHOO','1996-07-30',16.249919,17.500081,16.249919,16.999919,686400,0.70833),('YHOO','1996-07-29',16.249919,16.62504,16.12512,16.12512,371200,0.67188),('YHOO','1996-07-26',16.249919,16.62504,15.75,16.62504,600000,0.69271),('YHOO','1996-07-25',15.75,16.750081,15.75,16.249919,1283200,0.67708),('YHOO','1996-07-24',16.249919,16.37496,15.499919,15.75,888000,0.65625),('YHOO','1996-07-23',17.500081,18,16.249919,16.249919,1881600,0.67708),('YHOO','1996-07-22',19.000081,19.000081,17.500081,18,1132800,0.75),('YHOO','1996-07-19',19.87488,19.87488,18.75,18.87504,1235200,0.78646),('YHOO','1996-07-18',19.5,19.87488,18.75,19.249919,1608000,0.80208),('YHOO','1996-07-17',18.12504,19.249919,17.749919,19.249919,1849600,0.80208),('YHOO','1996-07-16',17.749919,18.499919,17.37504,18,3726400,0.75),('YHOO','1996-07-15',18,18.499919,17.500081,17.87496,1900800,0.74479),('YHOO','1996-07-12',16.999919,18,16.999919,17.500081,1696000,0.72917),('YHOO','1996-07-11',16.000081,17.25,15.499919,17.25,3510400,0.71875),('YHOO','1996-07-10',18.75,18.75,16.000081,16.37496,5899200,0.68229),('YHOO','1996-07-09',19.5,19.999919,18.499919,18.499919,2112000,0.77083),('YHOO','1996-07-08',19.999919,19.999919,19.249919,19.999919,1211200,0.83333),('YHOO','1996-07-05',19.999919,20.62512,19.750081,19.999919,748800,0.83333),('YHOO','1996-07-03',21.75,21.75,20.500081,21,1384000,0.875),('YHOO','1996-07-02',22.249919,22.249919,21.250081,21.250081,984000,0.88542),('YHOO','1996-07-01',20.500081,22.249919,20.500081,21.75,2286400,0.90625),('YHOO','1996-06-28',19.5,21,19.000081,21,4067200,0.875),('YHOO','1996-06-27',21.250081,22.000081,18.250081,18.250081,7392000,0.76042),('YHOO','1996-06-26',21.499919,22.000081,20.749919,21,1488000,0.875),('YHOO','1996-06-25',21.75,22.249919,21.499919,21.75,993600,0.90625),('YHOO','1996-06-24',22.249919,22.249919,21.75,21.75,633600,0.90625),('YHOO','1996-06-21',22.249919,22.750081,21.75,22.249919,2544000,0.92708),('YHOO','1996-06-20',21,21.75,20.500081,21.75,2958400,0.90625),('YHOO','1996-06-19',21,21.499919,20.500081,20.749919,4033600,0.86458),('YHOO','1996-06-18',21.75,22.249919,20.500081,20.500081,5564800,0.85417),('YHOO','1996-06-17',24.75,25.000079,22.5,22.999919,3249600,0.95833),('YHOO','1996-06-14',24.75,25.5,24.75,24.75,2046400,1.03125),('YHOO','1996-06-13',25.750079,26.25,24.499921,25.5,5668800,1.0625),('YHOO','1996-06-12',25.750079,26.749921,25.750079,25.999921,2608000,1.08333),('YHOO','1996-06-11',26.124959,26.500079,25.5,25.5,4243200,1.0625),('YHOO','1996-06-10',26.874959,26.874959,26.124959,26.500079,1849600,1.10417),('YHOO','1996-06-07',27.250079,27.250079,26.500079,26.874959,3457600,1.11979),('YHOO','1996-06-06',28.5,28.750079,27.499921,27.75,3873600,1.15625),('YHOO','1996-06-05',27.499921,27.499921,27,27.125041,1166400,1.13021),('YHOO','1996-06-04',27.250079,28.000079,27.125041,27.125041,2468800,1.13021),('YHOO','1996-06-03',27.75,28.000079,27.250079,27.250079,1142400,1.13542),('YHOO','1996-05-31',28.750079,28.750079,27.250079,28.000079,1734400,1.16667),('YHOO','1996-05-30',27.499921,28.999921,27.499921,28.249921,3038400,1.17708),('YHOO','1996-05-29',28.750079,28.750079,27,27.499921,3726400,1.14583),('YHOO','1996-05-28',29.25,29.62512,28.5,28.999921,2224000,1.20833),('YHOO','1996-05-24',29.500079,30,28.750079,29.500079,2491200,1.22917),('YHOO','1996-05-23',27.499921,29.500079,27.499921,29.500079,2918400,1.22917),('YHOO','1996-05-22',28.000079,28.000079,27,27.499921,2563200,1.14583),('YHOO','1996-05-21',28.999921,29.124959,27.75,28.000079,4048000,1.16667),('YHOO','1996-05-20',30,30.37488,28.999921,28.999921,4257600,1.20833),('YHOO','1996-05-17',30.250079,30.499921,29.749921,30,2448000,1.25),('YHOO','1996-05-16',29.749921,30.499921,29.749921,30.250079,3390400,1.26042),('YHOO','1996-05-15',30,30.75,29.749921,30.250079,2200000,1.26042),('YHOO','1996-05-14',30.75,31.000079,29.500079,29.500079,4003200,1.22917),('YHOO','1996-05-13',31.374959,31.5,30,30.250079,2747200,1.26042),('YHOO','1996-05-10',30.75,31.750079,30.499921,31.249921,5875200,1.30208),('YHOO','1996-05-09',30,30.75,29.749921,30.75,4032000,1.28125),('YHOO','1996-05-08',30.499921,30.75,29.124959,30.250079,6288000,1.26042),('YHOO','1996-05-07',30,30.75,29.749921,30.37488,5569600,1.26562),('YHOO','1996-05-06',32.500079,32.500079,29.375041,30.125041,8214400,1.25521),('YHOO','1996-05-03',32.25,32.500079,31.249921,31.999921,6116800,1.33333),('YHOO','1996-05-02',31.5,33.250079,31.5,32.874959,9731200,1.36979),('YHOO','1996-05-01',30.250079,31.750079,30,31.625041,4881600,1.31771),('YHOO','1996-04-30',31.249921,31.5,29.500079,29.749921,5003200,1.23958),('YHOO','1996-04-29',31.5,31.999921,30.499921,31.000079,5928000,1.29167),('YHOO','1996-04-26',31.999921,32.25,31.249921,31.750079,7561600,1.32292),('YHOO','1996-04-25',30,32.25,28.999921,31.249921,19478400,1.30208),('YHOO','1996-04-24',28.5,29.124959,27.75,28.999921,7795200,1.20833),('YHOO','1996-04-23',28.750079,28.999921,28.000079,28.000079,4297600,1.16667),('YHOO','1996-04-22',28.999921,28.999921,27.499921,28.249921,8041600,1.17708),('YHOO','1996-04-19',30.125041,30.75,28.750079,28.87488,12913600,1.20312),('YHOO','1996-04-18',30.125041,30.125041,28.000079,29.25,27268800,1.21875),('YHOO','1996-04-17',28.249921,28.249921,24.75,27,42816000,1.125),('YHOO','1996-04-16',32.25,32.25,28.000079,28.750079,48016000,1.19792),('YHOO','1996-04-15',35.749921,36,30,32.25,79219200,1.34375),('YHOO','1996-04-12',25.249921,43.000079,24.499921,33,408720000,1.375);
/*!40000 ALTER TABLE `ohlc` ENABLE KEYS */;
UNLOCK TABLES;

--
-- Table structure for table `quote`
--

DROP TABLE IF EXISTS `quote`;
/*!40101 SET @saved_cs_client     = @@character_set_client */;
/*!40101 SET character_set_client = utf8 */;
CREATE TABLE `quote` (
  `sym` varchar(10) NOT NULL,
  `time` time NOT NULL,
  `bid` double DEFAULT NULL,
  `ask` double DEFAULT NULL
) ENGINE=InnoDB DEFAULT CHARSET=latin1;
/*!40101 SET character_set_client = @saved_cs_client */;

--
-- Dumping data for table `quote`
--

LOCK TABLES `quote` WRITE;
/*!40000 ALTER TABLE `quote` DISABLE KEYS */;
INSERT INTO `quote` VALUES ('AMZN','13:51:07',678.98999,678.98999),('AXP','13:51:17',72.239998,72.239998),('BA','13:51:28',148.339996,148.339996),('CAT','13:51:39',71.019997,71.019997),('CVX','13:51:49',90.010002,90.010002),('DIS','13:52:00',119.419998,119.419998),('FB','13:52:00',106.949997,106.949997),('GOOG','13:52:01',755.97998,755.97998),('IBM','13:52:12',138.460007,138.460007),('JPM','13:52:18',66.879997,66.879997),('MCD','13:52:27',114.470001,114.470001),('MMM','13:52:37',158.649994,158.649994),('MSFT','13:52:43',54.189999,54.189999),('NKE','13:52:50',132.460007,132.460007),('T','13:52:57',33.459999,33.459999),('V','13:52:58',80.110001,80.110001),('YHOO','13:53:02',33.360001,33.360001),('AMZN','13:53:02',685.0344423893638,685.0551529232212),('AXP','13:53:02',72.37728762308353,72.3831762997269),('BA','13:53:02',148.49523065334012,148.49869556074788),('CAT','13:53:02',70.86369499251383,70.8810624836399),('CVX','13:53:02',89.61887561900768,89.65463794691715),('DIS','13:53:02',120.44296698351717,120.44473782261228),('FB','13:53:02',106.17721662783798,106.21542191767868),('GOOG','13:53:02',759.545576731603,759.5899893802808),('IBM','13:53:02',138.551776982376,138.5793503026456),('JPM','13:53:02',66.34718638699815,66.34828549962803),('MCD','13:53:02',115.31239847890622,115.35633727363832),('MMM','13:53:02',157.67036252160545,157.69183244545934),('MSFT','13:53:02',54.145442971824316,54.165636438368466),('NKE','13:53:02',131.78036619398205,131.8068988469562),('T','13:53:02',33.5920054826614,33.635469708192026),('V','13:53:02',79.84503947282587,79.87074628854548),('YHOO','13:53:02',33.30986751136798,33.31195684490223);
/*!40000 ALTER TABLE `quote` ENABLE KEYS */;
UNLOCK TABLES;

--
-- Table structure for table `stock`
--

DROP TABLE IF EXISTS `stock`;
/*!40101 SET @saved_cs_client     = @@character_set_client */;
/*!40101 SET character_set_client = utf8 */;
CREATE TABLE `stock` (
  `sym` varchar(10) NOT NULL,
  `name` varchar(80) NOT NULL,
  `price` double DEFAULT NULL,
  `volume` double DEFAULT NULL,
  `pe` double DEFAULT NULL,
  `eps` double DEFAULT NULL,
  `week52low` double DEFAULT NULL,
  `week52high` double DEFAULT NULL,
  `daylow` double DEFAULT NULL,
  `dayhigh` double DEFAULT NULL,
  `movingav50day` double DEFAULT NULL,
  `marketcap` double DEFAULT NULL
) ENGINE=InnoDB DEFAULT CHARSET=latin1;
/*!40101 SET character_set_client = @saved_cs_client */;

--
-- Dumping data for table `stock`
--

LOCK TABLES `stock` WRITE;
/*!40000 ALTER TABLE `stock` DISABLE KEYS */;
INSERT INTO `stock` VALUES ('AMZN','Amazon.com Inc.',678.99,4416158,972.77,0.7,285.25,682.77,668.45,682.77,607.9,318280000000),('AXP','American Express Company Common',72.24,3257427,13.04,5.54,70.21,94.89,72.17,72.74,74.53,71100000000),('BA','Boeing Company (The) Common Sto',148.34,3185032,18.67,7.95,115.14,158.83,147.71,149.7,143.67,99390000000),('CAT','Caterpillar Inc. Common Stock',71.02,3847626,14.63,4.86,62.99,106.63,70.89,71.9,71.24,41350000000),('CVX','Chevron Corporation Common Stoc',90.01,6891502,19.54,4.61,69.58,117.82,88.11,90.44,90.72,169400000000),('DIS','Walt Disney Company (The) Commo',119.42,7002860,24.37,4.9,90,122.08,119,120.65,112.35,203010000000),('FB','Facebook Inc.',106.95,20001432,107.38,1,72,110.65,106.08,107.47,101.46,302450000000),('GOOG','Alphabet Inc.',755.98,1417037,31.87,23.72,486.23,762.71,751.82,762.71,696.65,519909999999.99994),('IBM','International Business Machines',138.46,5138128,9.63,14.37,131.65,176.3,137.12,138.87,142.11,134320000000),('JPM','JP Morgan Chase & Co. Common St',66.88,11362360,11.38,5.88,50.07,70.61,66.78,67.58,64.51,246160000000),('MCD','McDonald\'s Corporation Common S',114.47,4980967,24.79,4.62,87.5,114.99,113.91,114.9,109.04,105110000000),('MMM','3M Company Common Stock',158.65,1430410,20.51,7.74,134,170.5,158.16,159.77,154.44,97680000000),('MSFT','Microsoft Corporation',54.19,28256670,36.03,1.5,39.72,54.98,53.75,54.46,51.19,432870000000),('NKE','Nike Inc. Common Stock',132.46,3569596,33.56,3.95,90.69,133.52,131.78,133,128.57,112880000000),('T','AT&T Inc.',33.46,15348271,35.18,0.95,30.97,36.45,33.43,33.68,33.36,205850000000),('V','Visa Inc.',80.11,5911409,30.88,2.59,60,81.01,79.56,80.78,77.08,194700000000),('YHOO','Yahoo! Inc.',33.36,11900492,133.44,0.25,27.2,52.26,32.87,33.87,33.26,31500000000);
/*!40000 ALTER TABLE `stock` ENABLE KEYS */;
UNLOCK TABLES;
/*!40103 SET TIME_ZONE=@OLD_TIME_ZONE */;

/*!40101 SET SQL_MODE=@OLD_SQL_MODE */;
/*!40014 SET FOREIGN_KEY_CHECKS=@OLD_FOREIGN_KEY_CHECKS */;
/*!40014 SET UNIQUE_CHECKS=@OLD_UNIQUE_CHECKS */;
/*!40101 SET CHARACTER_SET_CLIENT=@OLD_CHARACTER_SET_CLIENT */;
/*!40101 SET CHARACTER_SET_RESULTS=@OLD_CHARACTER_SET_RESULTS */;
/*!40101 SET COLLATION_CONNECTION=@OLD_COLLATION_CONNECTION */;
/*!40111 SET SQL_NOTES=@OLD_SQL_NOTES */;

-- Dump completed on 2015-11-24 14:08:09
