INSERT INTO `ohlc` VALUES ('IBM','2011-07-01',171.610001,174.649994,171.490005,174.539993,5181700,157.868127),('IBM','2011-06-30',171.110001,172.449997,170.75,171.550003,5105200,155.163738),('IBM','2011-06-29',170.610001,170.860001,169.820007,170.539993,3817100,154.250203),('IBM','2011-06-28',168.330002,170.699997,168.009995,170.009995,4850000,153.770829),('IBM','2011-06-27',165.740005,168.240005,165.210007,167.619995,4446700,151.60912),('IBM','2011-06-24',165.850006,165.940002,164.570007,165.070007,4402600,149.302704),('IBM','2011-06-23',164.059998,166.729996,163.800003,166.119995,5271500,150.252398),('IBM','2011-06-22',165.589996,166.809998,165.100006,165.679993,3960500,149.854424),('IBM','2011-06-21',165.199997,166.75,164,166.220001,5387300,150.342852),('IBM','2011-06-20',163.699997,165.610001,163.589996,165.020004,3956100,149.257477),('IBM','2011-06-17',164.240005,165.100006,163.580002,164.440002,7149700,148.732876),('IBM','2011-06-16',162.059998,163.630005,161.779999,162.669998,4861100,147.131941),('IBM','2011-06-15',162.75,163.410004,161.520004,162.330002,5225600,146.824421),('IBM','2011-06-14',163.869995,164.570007,163.649994,164.119995,7050000,148.443436),('IBM','2011-06-13',164.440002,164.460007,162.729996,163.169998,5099200,147.584182),('IBM','2011-06-10',164.570007,164.839996,162.869995,163.179993,4683300,147.593221),('IBM','2011-06-09',165.009995,165.960007,164.759995,164.839996,4299800,149.094663),('IBM','2011-06-08',163.270004,164.850006,163.259995,164.339996,3850800,148.642423),('IBM','2011-06-07',165.110001,165.240005,163.610001,163.690002,4187000,148.054516),('IBM','2011-06-06',164.759995,165.580002,164.270004,164.75,3619700,149.013263),('IBM','2011-06-03',164.300003,165.889999,164.130005,165.050003,5230500,149.28461),('IBM','2011-06-02',166.440002,167.100006,165.710007,166.089996,3854100,150.225265),('IBM','2011-06-01',168.899994,169.580002,166.5,166.559998,5134600,150.650372),('IBM','2011-05-31',168.440002,169.889999,167.820007,168.929993,9123400,152.793988),('IBM','2011-05-27',167.910004,168.470001,167,167.5,3277600,151.500586),('IBM','2011-05-26',167.460007,167.5,165.899994,167.179993,5771300,151.211146),('IBM','2011-05-25',167.630005,168.399994,167.509995,167.75,3882100,151.726707),('IBM','2011-05-24',168.5,168.669998,167.509995,167.990005,4643600,151.943787),('IBM','2011-05-23',168.580002,168.690002,167.070007,168.259995,5144000,152.187987),('IBM','2011-05-20',170.399994,171.149994,169.380005,170.160004,4869900,153.906509),('IBM','2011-05-19',170.860001,171.399994,169.320007,170.589996,3538300,154.29543),('IBM','2011-05-18',170.100006,171.190002,169.460007,170.440002,4154300,154.159763),('IBM','2011-05-17',167.850006,171.410004,166.529999,170.5,8773200,154.21403),('IBM','2011-05-16',169.809998,170.639999,168.309998,168.860001,4662200,152.730681),('IBM','2011-05-13',171.699997,172.149994,169.440002,169.919998,5167400,153.689429),('IBM','2011-05-12',169.649994,172.770004,168.649994,172.240005,5138500,155.787832),('IBM','2011-05-11',170.300003,170.520004,167.820007,169.5,4663200,153.309549),('IBM','2011-05-10',169.25,170.899994,169.220001,170.380005,4934800,154.105496),('IBM','2011-05-09',168.389999,169.850006,168.309998,169.100006,3594800,152.947762),('IBM','2011-05-06',169.029999,170.149994,168.240005,168.889999,4839400,152.757815),('IBM','2011-05-05',170.470001,170.869995,167.5,168.460007,7332000,151.690535),('IBM','2011-05-04',172.360001,172.619995,169.589996,170.619995,6890300,153.635505),('IBM','2011-05-03',172,173.479996,171.229996,172.869995,5007700,155.661527),('IBM','2011-05-02',172.110001,173.539993,171.490005,172.149994,5396200,155.013199),('IBM','2011-04-29',171.100006,173,170.479996,170.580002,5587700,153.599493),('IBM','2011-04-28',169.990005,171.380005,169.699997,170.779999,5087700,153.779581),('IBM','2011-04-27',168.610001,170.589996,168.460007,170.369995,5299700,153.410392),('IBM','2011-04-26',167.990005,169.199997,167.399994,168.490005,7300000,151.717547),('IBM','2011-04-25',167.649994,168.770004,167.229996,167.669998,3583800,150.979168),('IBM','2011-04-21',165.630005,168.449997,164.860001,168.279999,6158400,151.528446),('IBM','2011-04-20',163.100006,165.889999,162.190002,164.75,10891800,148.349843),('IBM','2011-04-19',165.710007,166.380005,164.440002,165.399994,6547100,148.935133),('IBM','2011-04-18',164.639999,166.160004,162.860001,165.940002,6160700,149.421386),('IBM','2011-04-15',165,166.339996,164.869995,166.210007,5287400,149.664512),('IBM','2011-04-14',163.839996,165.360001,163.160004,164.970001,4699100,148.547944),('IBM','2011-04-13',163.970001,164.929993,163.660004,163.949997,4181900,147.629477),('IBM','2011-04-12',163.360001,163.770004,162.300003,163.25,3860600,146.999162),('IBM','2011-04-11',163.440002,164,163.110001,163.949997,4139000,147.629477),('IBM','2011-04-08',164.350006,164.380005,163.160004,164.050003,3324100,147.719528),('IBM','2011-04-07',164.100006,164.550003,163.279999,164.380005,3666700,148.016679),('IBM','2011-04-06',164.339996,164.75,163.809998,164.039993,3774800,147.710514),('IBM','2011-04-05',163.809998,164.699997,163.619995,163.990005,3612000,147.665503),('IBM','2011-04-04',164.419998,164.729996,163.580002,164.25,3225100,147.899616),('IBM','2011-04-01',163.699997,164.419998,163.039993,164.270004,4381900,147.917629),('IBM','2011-03-31',163.399994,164.059998,163.070007,163.070007,3860800,146.837086),('IBM','2011-03-30',163.550003,163.990005,163.020004,163.600006,3394100,147.314326),('IBM','2011-03-29',161.339996,163.089996,161.149994,162.880005,3456700,146.665998),('IBM','2011-03-28',161.539993,162.580002,161.119995,161.369995,3972800,145.306303),('IBM','2011-03-25',160.979996,162.740005,160.759995,162.179993,5348100,146.035669),('IBM','2011-03-24',160.229996,160.710007,158.839996,160.039993,5145800,144.108697),('IBM','2011-03-23',158,160.080002,157.529999,159.529999,4782500,143.649471),('IBM','2011-03-22',158.559998,158.610001,157.520004,158,4311400,142.271777),('IBM','2011-03-21',157.639999,159.630005,157.070007,157.679993,5784000,141.983625),('IBM','2011-03-18',156.5,156.949997,154.320007,155.889999,11450000,140.371818),('IBM','2011-03-17',154,154.5,152.699997,154.179993,7376400,138.832035),('IBM','2011-03-16',156.520004,156.979996,151.710007,153,12195300,137.769505),('IBM','2011-03-15',157.350006,159.639999,156.880005,159.020004,6475800,143.190244),('IBM','2011-03-14',161.160004,161.979996,160.089996,161.389999,4300500,145.324316),('IBM','2011-03-11',162.399994,163.240005,160.839996,162.429993,4271000,146.260783),('IBM','2011-03-10',164.639999,164.669998,161.380005,162.020004,7041400,145.891607),('IBM','2011-03-09',163.470001,167.720001,163.279999,165.860001,9086600,149.349348),('IBM','2011-03-08',159.699997,163.429993,159.210007,162.279999,5384800,146.12572),('IBM','2011-03-07',161.600006,162.979996,158.850006,159.929993,5312000,144.009647),('IBM','2011-03-04',163.399994,164.309998,160.649994,161.830002,4910700,145.720518),('IBM','2011-03-03',161.419998,164,161.270004,163.479996,4057800,147.206262),('IBM','2011-03-02',159.429993,161.110001,159.410004,160.160004,3413000,144.216761),('IBM','2011-03-01',163.149994,163.149994,159.880005,159.970001,4382800,144.045673),('IBM','2011-02-28',162.360001,162.990005,161.240005,161.880005,4773000,145.765544),('IBM','2011-02-25',161.059998,162.339996,160.860001,162.279999,4518400,146.12572),('IBM','2011-02-24',159.630005,161.270004,159.029999,160.770004,5707500,144.766039),('IBM','2011-02-23',161.809998,162.679993,160.139999,160.179993,5998100,144.23476),('IBM','2011-02-22',163.570007,164.259995,161.779999,161.949997,5209300,145.828568),('IBM','2011-02-18',164.460007,164.839996,164.100006,164.839996,4245000,148.430881),('IBM','2011-02-17',163.300003,164.669998,162.850006,164.240005,3230500,147.890616),('IBM','2011-02-16',163.330002,163.600006,162.75,163.399994,3216000,147.134224),('IBM','2011-02-15',162.889999,163.570007,162.520004,162.839996,3768700,146.629972),('IBM','2011-02-14',164.179993,164.380005,162.850006,163.220001,4129800,146.972149),('IBM','2011-02-11',163.979996,165.009995,163.309998,163.850006,5185200,147.53944),('IBM','2011-02-10',163.899994,165,163.179993,164.089996,5737800,147.75554),('IBM','2011-02-09',165.619995,165.970001,164.100006,164.649994,4633600,148.259792),('IBM','2011-02-08',164.820007,166.25,164.320007,166.050003,5612600,149.520436),('IBM','2011-02-07',164.080002,164.990005,164.020004,164.820007,4928100,147.827585),('IBM','2011-02-04',163.479996,164.139999,163.220001,164,3755200,147.092118),('IBM','2011-02-03',163.160004,164.199997,162.809998,163.529999,4683400,146.670572),('IBM','2011-02-02',163.399994,163.600006,162.610001,163.300003,3904000,146.464288),('IBM','2011-02-01',162.110001,163.940002,162,163.559998,5831300,146.697478),('IBM','2011-01-31',159.179993,162,158.679993,162,7197200,145.298311),('IBM','2011-01-28',161.050003,161.919998,158.669998,159.210007,6725600,142.795958),('IBM','2011-01-27',161.429993,162.179993,160.860001,161.070007,4878300,144.464198),('IBM','2011-01-26',161.669998,161.899994,160.419998,161.039993,5353100,144.437278),('IBM','2011-01-25',159.210007,164.350006,159,161.440002,8260800,144.796048),('IBM','2011-01-24',155.419998,159.789993,155.330002,159.630005,7285100,143.172655),('IBM','2011-01-21',156.399994,156.779999,154.960007,155.5,7009000,139.468441),('IBM','2011-01-20',154.529999,155.960007,154.449997,155.800003,7439900,139.737515),('IBM','2011-01-19',153.259995,156.130005,152.830002,155.690002,12141000,139.638855),('IBM','2011-01-18',149.820007,151.460007,149.380005,150.649994,9176900,135.118455),('IBM','2011-01-14',148.889999,150,148.470001,150,4544200,134.535474),('IBM','2011-01-13',149.240005,149.289993,148.25,148.820007,3445800,133.477134),('IBM','2011-01-12',147.990005,149.289993,147.669998,149.100006,4091500,133.728266),('IBM','2011-01-11',148.199997,148.350006,146.75,147.279999,4163600,132.095896),('IBM','2011-01-10',147.580002,148.059998,147.229996,147.639999,3633400,132.418782),('IBM','2011-01-07',148.789993,148.860001,146.940002,147.929993,4135700,132.678877),('IBM','2011-01-06',147.130005,148.789993,146.820007,148.660004,5029200,133.333627),('IBM','2011-01-05',147.339996,147.479996,146.729996,147.050003,4657400,131.889612),('IBM','2011-01-04',147.559998,148.220001,146.639999,147.639999,5060100,132.418782),('IBM','2011-01-03',147.210007,148.199997,147.139999,147.479996,4603800,132.275274),('IBM','2010-12-31',146.729996,147.070007,145.960007,146.759995,2969800,131.629502),('IBM','2010-12-30',146.360001,147.110001,146.25,146.669998,3039100,131.548784),('IBM','2010-12-29',146,147.5,145.710007,146.520004,3661100,131.414254),('IBM','2010-12-28',145.309998,146.149994,145.059998,145.710007,2699600,130.687765),('IBM','2010-12-27',145.119995,145.699997,145,145.339996,2314700,130.355902),('IBM','2010-12-23',145.889999,146.330002,145.330002,145.889999,2424500,130.849201),('IBM','2010-12-22',145.660004,146.399994,145.580002,145.949997,3388800,130.903013),('IBM','2010-12-21',144.990005,145.990005,144.330002,145.740005,3777100,130.714671),('IBM','2010-12-20',145.389999,145.539993,144.389999,144.509995,3995000,129.61147),('IBM','2010-12-17',144.690002,145.5,144.399994,145,10027000,130.050958),('IBM','2010-12-16',144.839996,145.320007,144.149994,144.550003,4178600,129.647354),('IBM','2010-12-15',145.130005,145.720001,144.309998,144.720001,4447400,129.799826),('IBM','2010-12-14',144.259995,146.009995,144.259995,145.820007,4800800,130.786425),('IBM','2010-12-13',145.139999,145.399994,144.210007,144.279999,4741000,129.405186),('IBM','2010-12-10',144.880005,144.949997,143.729996,144.820007,3503800,129.889522),('IBM','2010-12-09',145.940002,145.940002,143.520004,144.300003,4405300,129.423128),('IBM','2010-12-08',144.350006,145.649994,143.839996,144.979996,4961400,130.033016),('IBM','2010-12-07',146.020004,146.300003,143.869995,144.020004,4828600,129.171997),('IBM','2010-12-06',144.539993,145.869995,144.520004,144.990005,3321800,130.041994),('IBM','2010-12-03',144.25,145.679993,144.25,145.380005,3710600,130.391785),('IBM','2010-12-02',144.330002,145.850006,144.300003,145.179993,5374000,130.212394),('IBM','2010-12-01',143.610001,145.130005,143.509995,144.410004,6822800,129.521788),('IBM','2010-11-30',142.240005,142.759995,141.279999,141.460007,7674800,126.875927),('IBM','2010-11-29',143.529999,143.669998,141.5,142.889999,5040300,128.158492),('IBM','2010-11-26',145.300003,145.300003,143.570007,143.899994,2081300,129.064359),('IBM','2010-11-24',143.949997,146.440002,143.820007,145.809998,4874100,130.777447),('IBM','2010-11-23',144.240005,144.529999,142.330002,143.179993,4570300,128.418587),('IBM','2010-11-22',144,145.429993,143.559998,145.389999,3730700,130.400749),('IBM','2010-11-19',144.380005,145.350006,143.990005,145.050003,5015900,130.095806),('IBM','2010-11-18',143.039993,144.990005,142.75,144.360001,4236200,129.47694),('IBM','2010-11-17',142.490005,142.490005,141.389999,141.949997,4785900,127.3154),('IBM','2010-11-16',142.929993,143.380005,141.179993,142.240005,6342100,127.57551),('IBM','2010-11-15',143.889999,144.75,143.270004,143.639999,3827700,128.831169),('IBM','2010-11-12',144.589996,145.770004,143.550003,143.740005,4731500,128.920865),('IBM','2010-11-11',144.699997,145.5,143.350006,145.429993,4752200,130.43662),('IBM','2010-11-10',146.089996,146.789993,145.630005,146.550003,5172000,131.44116),('IBM','2010-11-09',146.699997,147.529999,145.630005,146.139999,5700600,131.073427),('IBM','2010-11-08',145.350006,146.580002,145.25,146.460007,4459700,131.360442),('IBM','2010-11-05',145.940002,146.929993,145.669998,146.919998,4995800,131.190023),('IBM','2010-11-04',144.820007,146.839996,144.710007,146.789993,6622500,131.073937),('IBM','2010-11-03',144.240005,144.460007,142.630005,144.169998,5182100,128.734451),('IBM','2010-11-02',143.850006,144.710007,143.710007,143.839996,4626400,128.439781),('IBM','2010-11-01',143.639999,144.259995,142.320007,143.320007,5674600,127.975465),('IBM','2010-10-29',140.899994,144,140.75,143.600006,8439300,128.225485),('IBM','2010-10-28',141.839996,141.949997,140.419998,140.899994,5481600,125.81455),('IBM','2010-10-27',139.520004,141.570007,139,141.429993,6465300,126.287804),('IBM','2010-10-26',139.289993,142,138.529999,140.669998,7327100,125.609178),('IBM','2010-10-25',140.419998,141.399994,139.809998,139.839996,4870000,124.868041),('IBM','2010-10-22',140.149994,140.75,139.460007,139.669998,4105300,124.716243),('IBM','2010-10-21',139.809998,140.490005,138.399994,139.830002,6221200,124.859116),('IBM','2010-10-20',138.279999,139.869995,138.130005,139.070007,6945500,124.180491),('IBM','2010-10-19',137.300003,139.339996,136.699997,138.029999,14159100,123.25183),('IBM','2010-10-18',140.899994,143.029999,140.839996,142.830002,10322700,127.537922),('IBM','2010-10-15',142.100006,142.100006,140.539993,141.059998,7220400,125.957423),('IBM','2010-10-14',140.350006,141.5,139.690002,141.5,5653100,126.350316),('IBM','2010-10-13',139.910004,141.479996,139.779999,140.369995,8784300,125.341295),('IBM','2010-10-12',138.399994,139.990005,138.270004,139.850006,5637300,124.876979),('IBM','2010-10-11',138.789993,139.940002,138.639999,139.660004,4004300,124.707319),('IBM','2010-10-08',138.399994,139.089996,138.059998,138.850006,4540800,123.984044),('IBM','2010-10-07',137.919998,138.880005,137.520004,138.720001,6440800,123.867958),('IBM','2010-10-06',136.880005,137.960007,136.830002,137.839996,4783000,123.082171),('IBM','2010-10-05',136.179993,137.899994,136.119995,137.660004,6202500,122.921449),('IBM','2010-10-04',135.229996,135.919998,134.389999,135.25,4059900,120.769472),('IBM','2010-10-01',135.509995,136.279999,135.089996,135.639999,5621200,121.117716),('IBM','2010-09-30',135.5,136.110001,133.669998,134.139999,6425800,119.778313),('IBM','2010-09-29',134.399994,135.800003,134.339996,135.479996,5151200,120.974843),('IBM','2010-09-28',134.669998,135.139999,133.710007,134.889999,7481300,120.448015),('IBM','2010-09-27',133.509995,135,133.509995,134.649994,6155400,120.233705),('IBM','2010-09-24',132.419998,134.149994,132.339996,134.110001,7122400,119.751526),('IBM','2010-09-23',131.419998,132.779999,131.220001,131.669998,3898800,117.572763),('IBM','2010-09-22',131.610001,132.580002,131.399994,132.570007,4922400,118.376412),('IBM','2010-09-21',131.449997,132.800003,130.779999,131.979996,5267900,117.84957),('IBM','2010-09-20',130.240005,132.089996,130.110001,131.789993,7145500,117.67991),('IBM','2010-09-17',129.919998,130.600006,129.699997,130.190002,10397400,116.251222),('IBM','2010-09-16',129.199997,129.949997,128.800003,129.669998,4685000,115.786892),('IBM','2010-09-15',128.649994,129.960007,128.539993,129.429993,4762500,115.572583),('IBM','2010-09-14',128.429993,129.919998,128.429993,128.850006,4850500,115.054693),('IBM','2010-09-13',128.630005,130,128.520004,129.610001,5271300,115.733318),('IBM','2010-09-10',126.989998,128.289993,126.260002,127.989998,4418700,114.286761),('IBM','2010-09-09',127.269997,127.57,126.150002,126.360001,3436700,112.831279),('IBM','2010-09-08',126.019997,126.519997,125.389999,126.080002,4477500,112.581259),('IBM','2010-09-07',126.989998,127.360001,125.879997,125.949997,4353300,112.465173),('IBM','2010-09-03',126.220001,127.599998,125.900002,127.580002,5142900,113.920661),('IBM','2010-09-02',126.029999,126.230003,124.650002,125.040001,5103300,111.652605),('IBM','2010-09-01',125.309998,126.309998,124.519997,125.769997,5623100,112.304444),('IBM','2010-08-31',123.309998,123.989998,122.279999,123.129997,5624200,109.947096),('IBM','2010-08-30',125.080002,125.269997,123.400002,123.400002,3604000,110.188192),('IBM','2010-08-27',123.830002,124.800003,122.419998,124.730003,6214200,111.375798),('IBM','2010-08-26',125.779999,125.779999,122.779999,122.779999,7746600,109.63457),('IBM','2010-08-25',124.57,125.599998,124,125.269997,5235300,111.857977),('IBM','2010-08-24',125.209999,126.019997,124.57,124.900002,5621200,111.527595),('IBM','2010-08-23',127.57,128.029999,126.440002,126.470001,4034400,112.929503),('IBM','2010-08-20',128.720001,128.979996,126.959999,127.5,6246300,113.849225),('IBM','2010-08-19',128.669998,129.589996,128.020004,128.899994,5402400,115.099329),('IBM','2010-08-18',128.869995,130.199997,127.800003,129.389999,4883200,115.536872),('IBM','2010-08-17',128.830002,129.850006,127.900002,128.449997,4298300,114.697511),('IBM','2010-08-16',127.470001,128.229996,126.959999,127.769997,4009200,114.090314),('IBM','2010-08-13',127.959999,128.460007,127.330002,127.870003,4669400,114.179613),('IBM','2010-08-12',127.690002,128.779999,127.519997,128.300003,5132200,114.563576),('IBM','2010-08-11',130.690002,130.690002,129.460007,129.830002,6316100,115.929765),('IBM','2010-08-10',131.179993,132.490005,130.770004,131.839996,5471700,117.72456),('IBM','2010-08-09',130.789993,132.339996,130.399994,132,6131700,117.867433),('IBM','2010-08-06',130.410004,130.479996,128.759995,130.139999,6136200,116.206573),('IBM','2010-08-05',130.729996,131.979996,130.529999,131.830002,4520600,117.135228),('IBM','2010-08-04',130.460007,131.5,129.850006,131.270004,4567500,116.637652),('IBM','2010-08-03',130.029999,131.039993,129.330002,130.369995,5091800,115.837965),('IBM','2010-08-02',129.25,131.199997,129.25,130.759995,6437500,116.184492),('IBM','2010-07-30',127.43,128.979996,127.040001,128.399994,6021000,114.087555),('IBM','2010-07-29',129.059998,129.5,127.139999,128.020004,8994200,113.749922),('IBM','2010-07-28',128.669998,129.350006,127.879997,128.429993,4248800,114.11421),('IBM','2010-07-27',128.779999,129.169998,127.889999,128.630005,4648200,114.291927),('IBM','2010-07-26',128.179993,128.429993,127.139999,128.410004,5174900,114.096449),('IBM','2010-07-23',127.300003,128.800003,127,128.380005,5078000,114.069794),('IBM','2010-07-22',126.32,127.779999,126.050003,127.470001,6909000,113.261226),('IBM','2010-07-21',126.440002,126.5,124.620003,125.269997,8615500,111.306451),('IBM','2010-07-20',122.970001,126.559998,122.93,126.550003,16337400,112.443778),('IBM','2010-07-19',128.669998,130.380005,128.369995,129.789993,8388600,115.322614),('IBM','2010-07-16',129.960007,130.149994,127.849998,128.029999,7002900,113.758802),('IBM','2010-07-15',129.869995,130.919998,129.550003,130.720001,6186800,116.148956),('IBM','2010-07-14',129.320007,131.600006,129.139999,130.720001,6607200,116.148956),('IBM','2010-07-13',128.970001,130.979996,128.690002,130.479996,6687700,115.935704),('IBM','2010-07-12',127.370003,128.830002,127.160004,128.669998,4206900,114.327462),('IBM','2010-07-09',127.900002,128.199997,127.290001,127.959999,3898000,113.696605),('IBM','2010-07-08',127.370003,128.149994,126.739998,127.970001,5439300,113.705492),('IBM','2010-07-07',123.470001,127.120003,123.470001,127,7090300,112.843615),('IBM','2010-07-06',123.580002,124.629997,122.169998,123.459999,6348700,109.698209),('IBM','2010-07-02',123.290001,123.290001,120.610001,121.860001,6454500,108.276559),('IBM','2010-07-01',123.550003,124.209999,121.610001,122.57,9742100,108.907416),('IBM','2010-06-30',124.830002,125.220001,123,123.480003,8018000,109.715984),('IBM','2010-06-29',127.349998,128.399994,124.120003,125.089996,9376200,111.146515),('IBM','2010-06-28',127.650002,129.470001,127.220001,128.979996,6335100,114.602905),('IBM','2010-06-25',128.339996,129.100006,127.120003,127.120003,10420400,112.950241),('IBM','2010-06-24',129.570007,129.729996,127.699997,128.190002,5565500,113.900971),('IBM','2010-06-23',129.25,131.470001,129.089996,130.110001,6855800,115.606951),('IBM','2010-06-22',130.369995,131.470001,129.070007,129.300003,6030200,114.887242),('IBM','2010-06-21',131.419998,131.940002,130.220001,130.649994,6857800,116.086753),('IBM','2010-06-18',131.020004,131.25,130.130005,130.149994,9581400,115.642486),('IBM','2010-06-17',130.070007,131.029999,129.860001,130.979996,5571000,116.37997),('IBM','2010-06-16',128.339996,130.679993,128.339996,130.350006,6401000,115.820204),('IBM','2010-06-15',128.929993,129.949997,128.369995,129.789993,6652500,115.322614),('IBM','2010-06-14',128.5,129.970001,128.490005,128.5,6753000,114.176413),('IBM','2010-06-11',126.730003,128.800003,126.440002,128.449997,5820200,114.131984),('IBM','2010-06-10',125.989998,128.220001,125.800003,127.68,7479700,113.447817),('IBM','2010-06-09',124.830002,125.839996,123.580002,123.900002,7795500,110.089166),('IBM','2010-06-08',124.260002,124.459999,122.82,123.720001,8399200,109.92923),('IBM','2010-06-07',125.57,125.860001,124.129997,124.129997,6951400,110.293524),('IBM','2010-06-04',126.370003,127.099998,124.669998,125.279999,9669200,111.315338),('IBM','2010-06-03',127.75,128.220001,126.459999,127.959999,6645300,113.696605),('IBM','2010-06-02',124.849998,127.5,124.349998,127.410004,7705300,113.207916),('IBM','2010-06-01',124.690002,126.879997,124.199997,124.339996,7135400,110.480115),('IBM','2010-05-28',125.959999,126.279999,124.290001,125.260002,7421900,111.29757),('IBM','2010-05-27',125.050003,126.389999,124.769997,126.389999,7725900,112.30161),('IBM','2010-05-26',124.889999,125.940002,123,123.230003,9083200,109.493851),('IBM','2010-05-25',121.470001,124.949997,121.470001,124.519997,9494800,110.640051),('IBM','2010-05-24',125.260002,126.019997,124.040001,124.449997,6868600,110.577854),('IBM','2010-05-21',122.160004,125.610001,121.400002,125.419998,12639500,111.439732),('IBM','2010-05-20',127.220001,127.959999,123.68,123.800003,13176500,110.000314),('IBM','2010-05-19',129.369995,130.5,127.82,128.860001,8669300,114.496286),('IBM','2010-05-18',131.259995,131.990005,129.899994,129.949997,9330000,115.464783),('IBM','2010-05-17',130.679993,131.759995,128.699997,130.440002,8923400,115.900168),('IBM','2010-05-14',131.059998,131.669998,129.410004,131.190002,9920100,116.566568),('IBM','2010-05-13',130.929993,133.100006,130.850006,131.479996,10497800,116.824236),('IBM','2010-05-12',127.160004,132.850006,127.010002,132.679993,16626900,117.890472),('IBM','2010-05-11',125.209999,128.419998,125.150002,126.889999,6498900,112.745876),('IBM','2010-05-10',126.269997,126.669998,125.059998,126.269997,8463900,112.194983),('IBM','2010-05-07',123.360001,124.389999,120,122.099998,10584800,108.489805),('IBM','2010-05-06',126.290001,127.93,116,123.919998,13168800,110.106933),('IBM','2010-05-05',127.120003,128.229996,126.870003,127.459999,6072800,112.674799),('IBM','2010-05-04',128.889999,128.929993,126.57,128.119995,8285000,113.258236),('IBM','2010-05-03',129.389999,130.139999,128.800003,129.600006,4992100,114.566568),('IBM','2010-04-30',130.429993,130.639999,128.839996,129,6266700,114.036162),('IBM','2010-04-29',130.550003,131.210007,130.149994,130.460007,5786900,115.32681),('IBM','2010-04-28',129.399994,130.470001,129.029999,130.100006,7122300,115.008569),('IBM','2010-04-27',129.899994,132,128.710007,128.820007,10916700,113.877048),('IBM','2010-04-26',129.759995,131.039993,129.539993,130.729996,5285400,115.56548),('IBM','2010-04-23',129.080002,130.100006,128.710007,129.990005,6197300,114.911328),('IBM','2010-04-22',128.639999,129.360001,127.769997,129.130005,6018500,114.151086),('IBM','2010-04-21',129.869995,130.270004,128.5,128.990005,7559200,114.027327),('IBM','2010-04-20',129.199997,130.330002,128.259995,129.690002,15216500,114.646125),('IBM','2010-04-19',130.380005,132.279999,130.380005,132.229996,11353700,116.891482),('IBM','2010-04-16',130.679993,132.169998,130.25,130.630005,9546200,115.477088),('IBM','2010-04-15',130.529999,131.139999,130.190002,130.889999,6425300,115.706924),('IBM','2010-04-14',129.729996,131.419998,129.460007,131.25,8545800,116.025165),('IBM','2010-04-13',128.259995,129.429993,127.839996,129.029999,6819100,114.062681),('IBM','2010-04-12',128.570007,128.960007,128.240005,128.360001,3992300,113.470402),('IBM','2010-04-09',127.879997,128.869995,127.120003,128.759995,5185100,113.823997),('IBM','2010-04-08',128.039993,128.229996,127.199997,127.610001,6006900,112.807401),('IBM','2010-04-07',128.529999,129.270004,128.009995,128.479996,5157000,113.576477),('IBM','2010-04-06',128.679993,129.300003,128.050003,128.929993,3926300,113.974275),('IBM','2010-04-05',128.380005,129.800003,128.139999,129.350006,4118700,114.345568),('IBM','2010-04-01',128.949997,129.309998,127.550003,128.25,4980500,113.373161),('IBM','2010-03-31',128.229996,128.75,127.650002,128.25,4904800,113.373161),('IBM','2010-03-30',128.899994,129.130005,128.25,128.770004,3426600,113.832845),('IBM','2010-03-29',129.300003,129.949997,128.259995,128.589996,4643000,113.673718),('IBM','2010-03-26',128.929993,129.779999,128.720001,129.259995,5550800,114.265997),('IBM','2010-03-25',129.360001,130.729996,129.130005,129.240005,7603200,114.248327),('IBM','2010-03-24',128.630005,129.949997,128.470001,128.529999,6669300,113.62068),('IBM','2010-03-23',127.940002,129.429993,127.639999,129.369995,5978500,114.363238),('IBM','2010-03-22',127.110001,128.389999,126.57,127.980003,5651900,113.134484),('IBM','2010-03-19',127.709999,128.929993,126.779999,127.709999,10744300,112.895799),('IBM','2010-03-18',127.459999,128.75,127.449997,128.380005,4954400,113.488085),('IBM','2010-03-17',128.899994,128.929993,127.360001,127.760002,6348400,112.940002),('IBM','2010-03-16',128,128.880005,127.449997,128.669998,6134900,113.74444),('IBM','2010-03-15',127.400002,128.339996,127.279999,127.830002,4497700,113.001882),('IBM','2010-03-12',127.910004,128.369995,127.510002,127.940002,5169500,113.099123),('IBM','2010-03-11',125.709999,127.809998,125.709999,127.599998,7922200,112.798559),('IBM','2010-03-10',125.989998,126.360001,125.209999,125.620003,6916200,111.04824),('IBM','2010-03-09',126.269997,126.290001,125.199997,125.550003,7528800,110.98636),('IBM','2010-03-08',127.059998,127.5,126.360001,126.410004,6199300,111.746602),('IBM','2010-03-05',127.169998,127.550003,127.040001,127.25,6140200,112.48916),('IBM','2010-03-04',127.07,127.07,125.470001,126.720001,6032300,112.02064),('IBM','2010-03-03',127.730003,128.020004,126.68,126.879997,6390000,112.162077),('IBM','2010-03-02',128.699997,129.089996,127.129997,127.419998,6013300,112.639438),('IBM','2010-03-01',127.5,128.830002,127.470001,128.570007,4577700,113.656048),('IBM','2010-02-26',127.010002,128,126.739998,127.160004,4784200,112.409603),('IBM','2010-02-25',126.050003,127.239998,125.57,127.07,5658700,112.330039),('IBM','2010-02-24',127.019997,128.270004,126.809998,127.589996,4782000,112.789717),('IBM','2010-02-23',126.480003,127.660004,126,126.459999,4591900,111.790798),('IBM','2010-02-22',127.300003,127.43,126.309998,126.849998,3808100,112.135558),('IBM','2010-02-19',127.349998,128.059998,126.870003,127.190002,6303100,112.436122),('IBM','2010-02-18',126.129997,128,126,127.809998,5525900,112.984198),('IBM','2010-02-17',125.5,126.529999,125.209999,126.330002,5827400,111.67588),('IBM','2010-02-16',124.910004,125.230003,124.110001,125.230003,6777300,110.70348),('IBM','2010-02-12',123.010002,124.050003,121.610001,124,8017700,109.616156),('IBM','2010-02-11',122.580002,124.199997,122.059998,123.730003,5089000,109.377478),('IBM','2010-02-10',122.940002,123.650002,122.209999,122.809998,5219100,108.564192),('IBM','2010-02-09',122.650002,124.199997,122.459999,123.209999,6044500,108.917794),('IBM','2010-02-08',123.150002,123.220001,121.739998,121.879997,5718500,107.742071),('IBM','2010-02-05',123.040001,123.720001,121.830002,123.519997,8617000,108.705629),('IBM','2010-02-04',125.190002,125.440002,122.900002,123,9126900,108.247998),('IBM','2010-02-03',125.160004,126.07,125.07,125.660004,4177100,110.588974),('IBM','2010-02-02',124.790001,125.809998,123.949997,125.529999,5899900,110.474561),('IBM','2010-02-01',123.230003,124.949997,122.779999,124.669998,7242900,109.717705),('IBM','2010-01-29',124.32,125,121.900002,122.389999,11571200,107.711158),('IBM','2010-01-28',127.029999,127.040001,123.050003,123.75,9622200,108.908047),('IBM','2010-01-27',125.82,126.959999,125.040001,126.330002,8719200,111.178616),('IBM','2010-01-26',125.919998,127.75,125.410004,125.75,7135300,110.668177),('IBM','2010-01-25',126.330002,126.889999,125.709999,126.120003,5738500,110.993803),('IBM','2010-01-22',128.669998,128.889999,125.370003,125.5,10088600,110.44816),('IBM','2010-01-21',130.470001,130.690002,128.059998,129,9608600,113.528388),('IBM','2010-01-20',130.460007,131.149994,128.949997,130.25,15197500,114.628469),('IBM','2010-01-19',131.630005,134.25,131.559998,134.139999,13916200,118.051922),('IBM','2010-01-15',132.029999,132.889999,131.089996,131.779999,8494400,115.974968),('IBM','2010-01-14',130.550003,132.710007,129.910004,132.309998,7111800,116.441401),('IBM','2010-01-13',130.389999,131.119995,129.160004,130.229996,6455400,114.610864),('IBM','2010-01-12',129.029999,131.330002,129,130.509995,8081500,114.857281),('IBM','2010-01-11',131.059998,131.059998,128.669998,129.479996,5730400,113.950816),('IBM','2010-01-08',129.070007,130.919998,129.050003,130.850006,4197200,115.156514),('IBM','2010-01-07',129.869995,130.25,128.910004,129.550003,5840600,114.012427),('IBM','2010-01-06',130.679993,131.490005,129.809998,130,5605300,114.408453),('IBM','2010-01-05',131.679993,131.850006,130.100006,130.850006,6841400,115.156514),('IBM','2010-01-04',131.179993,132.970001,130.850006,132.449997,6155300,116.56461),('IBM','2009-12-31',132.410004,132.850006,130.75,130.899994,4223400,115.200506),('IBM','2009-12-30',131.229996,132.679993,130.679993,132.570007,3867000,116.670227),('IBM','2009-12-29',132.279999,132.369995,131.800003,131.850006,4184200,116.036579),('IBM','2009-12-28',130.990005,132.309998,130.720001,132.309998,5800400,116.441401),('IBM','2009-12-24',129.889999,130.570007,129.479996,130.570007,4265100,114.910097),('IBM','2009-12-23',129.699997,130,129.300003,130,4127600,114.408453),('IBM','2009-12-22',129.300003,129.979996,129.190002,129.929993,5535500,114.346842),('IBM','2009-12-21',127.800003,128.940002,127.68,128.649994,4772500,113.22036),('IBM','2009-12-18',127.970001,128.389999,127,127.910004,9106600,112.56912),('IBM','2009-12-17',128,128.559998,127.120003,127.400002,5909500,112.120285),('IBM','2009-12-16',128.740005,129.600006,128.350006,128.710007,6372500,113.273175),('IBM','2009-12-15',129.460007,129.860001,127.940002,128.490005,7862600,113.07956),('IBM','2009-12-14',129.649994,129.979996,129.600006,129.929993,5201300,114.346842),('IBM','2009-12-11',129.009995,129.770004,128.710007,129.679993,6597200,114.126826),('IBM','2009-12-10',128.130005,129.470001,128.089996,129.339996,7077800,113.827607),('IBM','2009-12-09',126.699997,128.389999,126.110001,128.389999,6071900,112.991548),('IBM','2009-12-08',126.970001,127.349998,126.160004,126.800003,5351400,111.592248),('IBM','2009-12-07',126.879997,127.529999,126.589996,127.040001,4144400,111.803461),('IBM','2009-12-04',128.399994,128.899994,126,127.25,7068500,111.988274),('IBM','2009-12-03',127.599998,128.470001,127.25,127.550003,5760000,112.252296),('IBM','2009-12-02',127.32,128.389999,127.160004,127.209999,4597900,111.953071),('IBM','2009-12-01',127.290001,128.389999,126.849998,127.940002,6578600,112.595521),('IBM','2009-11-30',125.120003,126.599998,124.919998,126.349998,6302700,111.196214),('IBM','2009-11-27',124.589996,126.620003,124.260002,125.699997,3319200,110.624171),('IBM','2009-11-25',127.879997,128.220001,127.080002,127.279999,3967700,112.014675),('IBM','2009-11-24',127.900002,128.320007,127.139999,127.93,4816500,112.586719),('IBM','2009-11-23',127.699997,128.940002,127.650002,128.199997,7003500,112.824333),('IBM','2009-11-20',127.169998,127.690002,126.459999,126.959999,5354200,111.733055),('IBM','2009-11-19',127.279999,127.839996,126.510002,127.540001,5308400,112.243494),('IBM','2009-11-18',128.050003,128.350006,127.550003,128.149994,3970100,112.780327),('IBM','2009-11-17',127.43,128.649994,127.400002,128.630005,1027500,113.202768),('IBM','2009-11-16',127.169998,128.240005,127.029999,128.210007,7822500,112.833143),('IBM','2009-11-13',126.410004,127.800003,126.269997,127.029999,4979700,111.794659),('IBM','2009-11-12',126.610001,127.650002,126.110001,126.260002,5345400,111.117012),('IBM','2009-11-11',126.550003,127.300003,125.940002,127.190002,6530800,111.935473),('IBM','2009-11-10',125.300003,127.050003,125.169998,126.910004,6444500,111.689055),('IBM','2009-11-09',123.919998,126,123.489998,126,7764600,110.888193),('IBM','2009-11-06',122.510002,123.489998,122.230003,123.489998,4979600,108.679228),('IBM','2009-11-05',122.120003,123.5,122,123.099998,6701800,107.851967),('IBM','2009-11-04',121.459999,122.5,121.160004,121.290001,6353300,106.266168),('IBM','2009-11-03',119.529999,121.190002,119.529999,121.160004,5706800,106.152273),('IBM','2009-11-02',120.769997,121.93,119.5,120.559998,7049400,105.626588),('IBM','2009-10-30',122.629997,123.25,120.480003,120.610001,7711700,105.670397),('IBM','2009-10-29',122.150002,123.029999,121.599998,122.870003,6309400,107.65046),('IBM','2009-10-28',120.470001,121.68,119.870003,121.5,8780400,106.450155),('IBM','2009-10-27',120.18,122.139999,119.150002,120.650002,9445400,105.705444),('IBM','2009-10-26',120.610001,122.440002,119.550003,120.110001,6538500,105.232331),('IBM','2009-10-23',122.949997,123.059998,120,120.360001,6799200,105.451364),('IBM','2009-10-22',120.75,123,120.339996,122.690002,6027000,107.492756),('IBM','2009-10-21',122.18,124.110001,120.860001,120.870003,7171000,105.898194),('IBM','2009-10-20',123.360001,123.5,121.5,122.82,8780700,107.606651),('IBM','2009-10-19',121.760002,123.360001,121.610001,123.059998,7514100,107.816921),('IBM','2009-10-16',123.150002,123.699997,121.25,121.639999,19216900,106.572813),('IBM','2009-10-15',127.559998,128,126.32,127.980003,11904600,112.1275),('IBM','2009-10-14',127.709999,128.610001,126.599998,128.350006,9545500,112.451671),('IBM','2009-10-13',126.220001,127.389999,126.199997,127.019997,7581300,111.286406),('IBM','2009-10-12',125.440002,127.099998,125.199997,127.040001,7730500,111.303933),('IBM','2009-10-09',122.43,126,122.300003,125.93,13123100,110.331425),('IBM','2009-10-08',122.519997,122.980003,121.849998,122.290001,6498000,107.142301),('IBM','2009-10-07',121.120003,122.849998,120.940002,122.779999,5872000,107.571604),('IBM','2009-10-06',120.389999,121.589996,120.220001,121.349998,6659100,106.318734),('IBM','2009-10-05',118.900002,120.18,118.129997,119.75,5673300,104.916923),('IBM','2009-10-02',117.400002,119.660004,117.260002,119.019997,7581900,104.277343),('IBM','2009-10-01',119.389999,119.610001,117.559998,117.900002,7067500,103.296078),('IBM','2009-09-30',119.18,120,117.550003,119.610001,7733300,104.794264),('IBM','2009-09-29',119.360001,119.940002,118.599998,118.809998,6748800,104.093355),('IBM','2009-09-28',120.519997,122,118.940002,119.330002,8248600,104.548948),('IBM','2009-09-25',120.269997,121.650002,120.099998,121.080002,5187900,106.082181),('IBM','2009-09-24',120.690002,121.650002,120.400002,120.940002,5426800,105.959523),('IBM','2009-09-23',121.260002,122.739998,120.709999,120.82,5538100,105.854385),('IBM','2009-09-22',122.089996,122.110001,120.980003,121.610001,5564700,106.54653),('IBM','2009-09-21',121.029999,122.080002,120.879997,121.57,4515100,106.511484),('IBM','2009-09-18',122.449997,122.879997,121.620003,122.110001,9935800,106.984597),('IBM','2009-09-17',121.139999,122.779999,121.050003,121.879997,8392600,106.783083),('IBM','2009-09-16',119.5,122,119.300003,121.82,11236700,106.730518),('IBM','2009-09-15',118.779999,119.449997,118.160004,119.349998,6536000,104.566468),('IBM','2009-09-14',117,118.989998,116.940002,118.879997,4758600,104.154684),('IBM','2009-09-11',117.800003,119.25,117.470001,118.050003,5893700,103.427499),('IBM','2009-09-10',116.989998,117.830002,116.75,117.669998,4889400,103.094564),('IBM','2009-09-09',117.029999,117.669998,116.160004,116.760002,5248100,102.297287),('IBM','2009-09-08',117.940002,118.169998,116.629997,117.160004,5797500,102.647741),('IBM','2009-09-04',116.580002,117.5,116.209999,117.459999,3451700,102.910577),('IBM','2009-09-03',116.550003,116.730003,115.150002,116.330002,4936200,101.920549),('IBM','2009-09-02',116.339996,117.239998,116,116.089996,5178800,101.710273),('IBM','2009-09-01',117.669998,118.93,116.5,116.690002,6303800,102.235958),('IBM','2009-08-31',117.099998,118.059998,116.919998,118.050003,5439400,103.427499),('IBM','2009-08-28',120.099998,120.230003,117.769997,118.220001,6235700,103.57644),('IBM','2009-08-27',118.730003,119.589996,117.849998,119.43,4356900,104.63656),('IBM','2009-08-26',118.639999,119.849998,117.510002,119.470001,4515500,104.671606),('IBM','2009-08-25',119.25,120.150002,118.709999,118.830002,4652200,104.110882),('IBM','2009-08-24',119.919998,120.879997,119.099998,119.32,6363400,104.540185),('IBM','2009-08-21',119.650002,120.010002,118.550003,119.900002,8306800,105.048344),('IBM','2009-08-20',118.440002,119.410004,118.099998,118.949997,4841700,104.216014),('IBM','2009-08-19',116.360001,118.769997,116.120003,118.57,4837900,103.883085),('IBM','2009-08-18',116.809998,118,116.730003,117.629997,4286200,103.059518),('IBM','2009-08-17',116.690002,117.440002,116.209999,116.860001,5349600,102.384899),('IBM','2009-08-14',119.290001,119.739998,117.620003,118.57,4796400,103.883085),('IBM','2009-08-13',119.279999,119.779999,118.629997,119.580002,5489200,104.767982),('IBM','2009-08-12',117.599998,119.959999,117.419998,119.290001,6289700,104.513902),('IBM','2009-08-11',118.029999,118.5,117.32,117.790001,4844500,103.199703),('IBM','2009-08-10',118.169998,119.190002,117.970001,118.699997,3981300,103.99698),('IBM','2009-08-07',118.110001,119.910004,118.110001,119.330002,5763200,104.548948),('IBM','2009-08-06',118.309998,118.400002,116.699997,117.379997,6003100,102.840485),('IBM','2009-08-05',118.519997,119,117.860001,118.470001,5025800,103.313599),('IBM','2009-08-04',119.169998,119.800003,119.019997,119.599998,4993500,104.299031),('IBM','2009-08-03',118.879997,119.959999,118.690002,119.919998,6108200,104.578091),('IBM','2009-07-31',117.559998,118.989998,117.559998,117.93,5329600,102.842683),('IBM','2009-07-30',118,119.370003,117.669998,117.860001,6803100,102.781639),('IBM','2009-07-29',116.360001,117.279999,116.050003,117.260002,5100900,102.258401),('IBM','2009-07-28',116.629997,117.519997,116.339996,117.279999,5782900,102.275839),('IBM','2009-07-27',116.949997,117.919998,116.57,117.629997,5069200,102.581061),('IBM','2009-07-24',116.68,118.150002,116.629997,117.639999,6261000,102.589783),('IBM','2009-07-23',115.059998,118,115.059998,117.059998,8461400,102.083983),('IBM','2009-07-22',116.18,117.199997,115.089996,115.57,8813400,100.784608),('IBM','2009-07-21',115.870003,117.040001,115.379997,117.040001,8301700,102.066545),('IBM','2009-07-20',114.529999,116.879997,114.389999,116.440002,10682500,101.543307),('IBM','2009-07-17',113.410004,115.529999,113.160004,115.419998,20188900,100.653797),('IBM','2009-07-16',106.839996,110.970001,106.790001,110.639999,14997900,96.485325),('IBM','2009-07-15',104.75,107.220001,104.599998,107.220001,8699100,93.502862),('IBM','2009-07-14',103.419998,103.620003,102.519997,103.25,5413500,90.040761),('IBM','2009-07-13',101.279999,103.650002,100.190002,103.620003,9494300,90.363428),('IBM','2009-07-10',100.970001,101.720001,99.800003,100.830002,7465900,87.930364),('IBM','2009-07-09',101.120003,102.779999,100.849998,102.080002,6153200,89.020446),('IBM','2009-07-08',100.290001,101.169998,99.5,100.68,7380800,87.799553),('IBM','2009-07-07',101.339996,101.959999,100.029999,100.190002,6685600,87.372243),('IBM','2009-07-06',101.57,102.230003,100.470001,101.650002,6522500,88.645458),('IBM','2009-07-02',103.800003,103.910004,101.730003,101.730003,7026700,88.715225),('IBM','2009-07-01',105,106.269997,104.730003,104.839996,5537300,91.427342),('IBM','2009-06-30',105.690002,106.029999,103.809998,104.419998,7512600,91.061076),('IBM','2009-06-29',105.989998,106.18,105.160004,105.830002,4681800,92.290692),('IBM','2009-06-26',106.5,106.5,105.050003,105.68,5127900,92.159881),('IBM','2009-06-25',103.699997,106.790001,103.510002,106.059998,6900600,92.491263),('IBM','2009-06-24',105.389999,106.480003,103.720001,104.150002,6395200,90.825622),('IBM','2009-06-23',104.75,104.870003,103.790001,104.440002,5152600,91.078521),('IBM','2009-06-22',105.18,105.879997,104.230003,104.519997,7295400,91.148282),('IBM','2009-06-19',106.309998,106.650002,105.5,105.889999,13559000,92.343014),('IBM','2009-06-18',106.93,107.529999,106.120003,106.330002,6206900,92.726725),('IBM','2009-06-17',107.459999,107.879997,106.879997,107,7366200,93.311007),('IBM','2009-06-16',108.470001,109.139999,107.269997,107.32,7231000,93.590068),('IBM','2009-06-15',107.629997,108.830002,107.239998,107.620003,8567600,93.85169),('IBM','2009-06-12',108.400002,109.279999,107.75,108.209999,7250900,94.366205),('IBM','2009-06-11',108.75,110.639999,108.559998,109.400002,9134300,95.403965),('IBM','2009-06-10',109.199997,109.279999,107.050003,108.349998,7578100,94.488294),('IBM','2009-06-09',108.150002,109.139999,107.989998,108.139999,8585900,94.305161),('IBM','2009-06-08',106.639999,107.980003,105.5,107.489998,6363800,93.738317),('IBM','2009-06-05',107.330002,108.400002,106.75,107.239998,7665000,93.520301),('IBM','2009-06-04',106.169998,106.870003,105.599998,106.330002,5468500,92.726725),('IBM','2009-06-03',106.529999,106.599998,105.110001,106.489998,7688000,92.866252),('IBM','2009-06-02',107.510002,108.800003,106.660004,106.830002,7045800,93.162757),('IBM','2009-06-01',106.940002,108.669998,106.669998,108.370003,7725000,94.505739),('IBM','2009-05-29',104.470001,106.5,103.949997,106.279999,6871800,92.683119),('IBM','2009-05-28',103.339996,105.139999,102.68,104.690002,6127500,91.296538),('IBM','2009-05-27',104.339996,105.169998,102.910004,102.93,7119600,89.761701),('IBM','2009-05-26',101.32,105.629997,101.019997,105.019997,7211200,91.584314),('IBM','2009-05-22',102.669998,103.309998,101.75,101.889999,5596200,88.854752),('IBM','2009-05-21',103.07,103.25,101.739998,102.82,7411500,89.665773),('IBM','2009-05-20',105.510002,105.980003,103.809998,104.050003,7083100,90.738416),('IBM','2009-05-19',104.330002,106.120003,104,105.510002,7079200,92.011631),('IBM','2009-05-18',102,104.709999,101.940002,104.580002,7429500,91.20061),('IBM','2009-05-15',100.900002,103.07,100.57,101.370003,8367400,88.401281),('IBM','2009-05-14',101.720001,102.709999,100.769997,101.050003,9445100,88.12222),('IBM','2009-05-13',102.879997,103.099998,101.349998,102.260002,8202100,89.177418),('IBM','2009-05-12',102.980003,104.379997,102.370003,103.940002,7961600,90.642489),('IBM','2009-05-11',101.089996,103.879997,100.949997,102.900002,8253000,89.73554),('IBM','2009-05-08',103.580002,103.75,99.830002,101.489998,11575500,88.505924),('IBM','2009-05-07',104.650002,104.800003,101.830002,102.589996,8521400,89.465195),('IBM','2009-05-06',105.230003,105.5,103.709999,104.620003,7530900,91.235493),('IBM','2009-05-05',106,106.82,105.510002,105.849998,6750000,91.828496),('IBM','2009-05-04',105.260002,106.75,104.610001,106.190002,8313900,92.123461),('IBM','2009-05-01',103.779999,104.860001,102.940002,104.610001,6234200,90.752755),('IBM','2009-04-30',104.550003,106.050003,102.849998,103.209999,10654500,89.538206),('IBM','2009-04-29',101.980003,105,101.669998,104.040001,9783700,90.258261),('IBM','2009-04-28',99.360001,102.730003,99.25,101.940002,11110500,88.436441),('IBM','2009-04-27',99.610001,101.690002,99.290001,99.949997,8611400,86.710043),('IBM','2009-04-24',101.169998,101.580002,99.5,100.080002,10157500,86.822826),('IBM','2009-04-23',102.650002,102.779999,99.800003,101.419998,9440400,87.985319),('IBM','2009-04-22',101.169998,103.860001,101.059998,102.550003,12120000,88.965637),('IBM','2009-04-21',98.410004,102.480003,98.199997,102.309998,15226700,88.757424),('IBM','2009-04-20',100.290001,101.190002,99.209999,100.43,12524700,87.126462),('IBM','2009-04-17',101.18,102.040001,99.690002,101.269997,10214200,87.855188),('IBM','2009-04-16',99.739998,101.919998,99.18,101.43,9259500,87.993996),('IBM','2009-04-15',98.230003,99.059998,96.440002,98.849998,8164200,85.755756),('IBM','2009-04-14',99.080002,99.949997,98.269997,99.269997,6276700,86.120119),('IBM','2009-04-13',100.279999,101.650002,99.040001,99.949997,7797200,86.710043),('IBM','2009-04-09',102.010002,102.449997,100.25,101.699997,8013700,88.228228),('IBM','2009-04-08',99.449997,101.550003,99,101.190002,7285200,87.78579),('IBM','2009-04-07',100.169998,100.5,98.519997,98.75,8768400,85.669004),('IBM','2009-04-06',100.900002,101.849998,100,101.559998,8819800,88.106773),('IBM','2009-04-03',99.730003,102.660004,99.709999,102.220001,10962900,88.679349),('IBM','2009-04-02',99.150002,101.989998,98.379997,100.82,16219000,87.4648),('IBM','2009-04-01',96.129997,98,95.699997,97.610001,12212900,84.680016),('IBM','2009-03-31',94.959999,98.660004,94.849998,96.889999,14553700,84.05539),('IBM','2009-03-30',92,94.739998,91.800003,94.519997,10964000,81.999332),('IBM','2009-03-27',95.989998,96,92.75,94.150002,15745200,81.678348),('IBM','2009-03-26',98.470001,99.199997,97.75,98.779999,11434600,85.695029),('IBM','2009-03-25',98.470001,99.860001,96.089996,97.949997,12017000,84.974974),('IBM','2009-03-24',97.690002,99.550003,97.519997,98.300003,9346700,85.278616),('IBM','2009-03-23',93.699997,98.709999,93.699997,98.709999,12407200,85.634302),('IBM','2009-03-20',93.160004,95,92.18,92.510002,12193900,80.255593),('IBM','2009-03-19',92.839996,93.349998,91.510002,92.660004,9899300,80.385724),('IBM','2009-03-18',89.459999,92.900002,89.410004,91.949997,17954300,79.769769),('IBM','2009-03-17',91.110001,92.910004,90.449997,92.910004,11489700,80.602608),('IBM','2009-03-16',91.650002,93,90.540001,91.220001,11793700,79.136473),('IBM','2009-03-13',90.400002,90.650002,89.290001,90.360001,9111900,78.390393),('IBM','2009-03-12',88.589996,90.599998,87.489998,90.400002,11829200,78.425095),('IBM','2009-03-11',87.510002,89.540001,86.720001,88.620003,11823900,76.880885),('IBM','2009-03-10',85.110001,87.25,83.639999,87.25,15914800,75.692361),('IBM','2009-03-09',84.699997,86.800003,83.019997,83.480003,13151800,72.42176),('IBM','2009-03-06',87.470001,88.25,83.809998,85.809998,15186000,74.443109),('IBM','2009-03-05',88.129997,90.160004,87.019997,87.480003,14930100,75.891896),('IBM','2009-03-04',88.970001,91.239998,87.599998,89.489998,15391700,77.635636),('IBM','2009-03-03',90.160004,90.18,87.190002,87.769997,13744100,76.143476),('IBM','2009-03-02',91.169998,91.900002,88.75,89.050003,15231700,77.253925),('IBM','2009-02-27',88.120003,93.279999,88.010002,92.029999,21311200,79.839173),('IBM','2009-02-26',86.849998,90.199997,86.330002,88.970001,17423200,77.184521),('IBM','2009-02-25',86,87.120003,82.849998,85.900002,12646400,74.521191),('IBM','2009-02-24',84.629997,87.080002,84.099998,86.400002,12915300,74.954958),('IBM','2009-02-23',89.300003,89.330002,84.190002,84.370003,13509600,73.193865),('IBM','2009-02-20',88.050003,89.900002,87.339996,88.790001,12400700,77.028364),('IBM','2009-02-19',91.059998,92.160004,88.449997,88.93,12622700,77.149818),('IBM','2009-02-18',91.169998,92.25,90.440002,91.510002,8492600,79.388058),('IBM','2009-02-17',91.730003,92.489998,90.5,90.669998,8903500,78.659326),('IBM','2009-02-13',94.790001,95.18,93.57,93.839996,6742400,81.409408),('IBM','2009-02-12',94.410004,95.199997,92.199997,95.07,9917700,82.476478),('IBM','2009-02-11',93.480003,95.769997,93,95.160004,10765700,82.55456),('IBM','2009-02-10',95.580002,96.82,92.959999,93.269997,13541300,80.914914),('IBM','2009-02-09',95.93,96.980003,94.720001,96.82,8165800,83.994663),('IBM','2009-02-06',92.510002,97.099998,91.650002,96.139999,13055900,83.404739),('IBM','2009-02-05',92.129997,93.199997,91.220001,92.410004,11622900,79.735075),('IBM','2009-02-04',93.739998,94.910004,91.82,92.830002,10189800,80.097466),('IBM','2009-02-03',91.07,93.730003,90.160004,93.480003,8864500,80.658314),('IBM','2009-02-02',90.599998,91.860001,89.690002,90.93,9926400,78.458068),('IBM','2009-01-30',92.230003,93.480003,91.25,91.650002,9617000,79.079314),('IBM','2009-01-29',93.580002,94.580002,92.019997,92.510002,9233500,79.821358),('IBM','2009-01-28',92.699997,94.940002,91.910004,94.82,13407200,81.814516),('IBM','2009-01-27',91.769997,91.970001,90.5,91.660004,8720800,79.087945),('IBM','2009-01-26',89.769997,92.669998,89.519997,91.599998,9840800,79.03617),('IBM','2009-01-23',88.400002,90.699997,87.809998,89.489998,10253700,77.215576),('IBM','2009-01-22',89.830002,90.739998,88.110001,90.07,12350700,77.716025),('IBM','2009-01-21',86.290001,91.599998,86,91.419998,24905000,78.880858),('IBM','2009-01-20',84.760002,84.919998,81.760002,81.980003,13800100,70.73565),('IBM','2009-01-16',84.610001,85.739998,83.080002,84.919998,11245300,73.272396),('IBM','2009-01-15',83.610001,84.830002,82.260002,84.120003,11734800,72.582128),('IBM','2009-01-14',84.199997,84.82,82.110001,83.190002,9470000,71.779686),('IBM','2009-01-13',85.5,86.589996,84.790001,85.339996,7657200,73.634788),('IBM','2009-01-12',84.57,86.599998,84.419998,85.709999,8072700,73.954041),('IBM','2009-01-09',87.050003,87.5,84.25,84.699997,7440300,73.08257),('IBM','2009-01-08',87.809998,88.139999,85.980003,87.18,7231800,75.222417),('IBM','2009-01-07',87.830002,88.800003,87.120003,87.790001,8455100,75.74875),('IBM','2009-01-06',87.110001,90.410004,86.370003,89.230003,9649500,76.991242),('IBM','2009-01-05',86.419998,87.669998,86.18,86.82,8315700,74.911794),('IBM','2009-01-02',83.889999,87.589996,83.889999,87.370003,7558200,75.386359),('IBM','2008-12-31',83.5,85,83.5,84.160004,6667700,72.616642),('IBM','2008-12-30',81.830002,83.639999,81.519997,83.550003,5774400,72.090309),('IBM','2008-12-29',81.720001,81.720001,79.68,81.25,6062600,70.105774),('IBM','2008-12-26',80.93,81.800003,80.550003,81.330002,3101300,70.174803),('IBM','2008-12-24',80.550003,81.220001,79.919998,80.519997,2415200,69.475898),('IBM','2008-12-23',82.349998,82.809998,80.129997,80.599998,6374400,69.544926),('IBM','2008-12-22',83.269997,83.449997,80.32,81.989998,7083300,70.744274),('IBM','2008-12-19',85.220001,85.220001,82.970001,83.519997,13098600,72.064419),('IBM','2008-12-18',85.769997,86.639999,82.959999,84,8029500,72.478585),('IBM','2008-12-17',85.440002,87.269997,84.660004,85.839996,8592000,74.066208),('IBM','2008-12-16',83.110001,86.839996,82.870003,86.400002,11559800,74.549403),('IBM','2008-12-15',82.510002,83.540001,80,82.769997,8848200,71.417288),('IBM','2008-12-12',78.68,82.940002,78.059998,82.199997,10381700,70.92547),('IBM','2008-12-11',81.5,82.860001,79.769997,80.580002,10682400,69.527673),('IBM','2008-12-10',83.949997,84.989998,81.830002,82.860001,8187000,71.494947),('IBM','2008-12-09',83.82,85.43,82.199997,82.690002,9356400,71.348266),('IBM','2008-12-08',82.57,85.879997,81.730003,84.860001,11177600,73.220628),('IBM','2008-12-05',76.779999,81.5,75.309998,80.589996,11212000,69.536296),('IBM','2008-12-04',80.029999,80.830002,76.18,77.440002,10914000,66.818355),('IBM','2008-12-03',78.620003,81,76.989998,80.669998,9757800,69.605325),('IBM','2008-12-02',77.800003,80,76.139999,79.839996,9305200,68.889166),('IBM','2008-12-01',80.949997,81.360001,76.790001,76.900002,10265000,66.35242),('IBM','2008-11-28',81,81.900002,80.099998,81.599998,3908300,70.407767),('IBM','2008-11-26',79.519997,81.790001,78.610001,81.669998,8240600,70.468165),('IBM','2008-11-25',81.370003,82.400002,78.220001,80.650002,12519700,69.588071),('IBM','2008-11-24',75.739998,82.089996,75,79.889999,15023200,68.932311),('IBM','2008-11-21',72.739998,76.980003,69.5,74.879997,19804500,64.609479),('IBM','2008-11-20',75,78.389999,70.510002,71.739998,17634700,61.900161),('IBM','2008-11-19',79.93,81,75.730003,75.970001,12606400,65.549978),('IBM','2008-11-18',79.129997,80.93,77,80.080002,13050600,69.096252),('IBM','2008-11-17',79.400002,79.739998,77.160004,77.480003,10315300,66.852869),('IBM','2008-11-14',82.629997,85.400002,79.5,80.330002,12023700,69.311962),('IBM','2008-11-13',79.620003,84.389999,75.400002,84.209999,15103600,72.65978),('IBM','2008-11-12',80.730003,82.400002,79.57,79.739998,11368400,68.802883),('IBM','2008-11-11',83.25,84.290001,80.25,82.739998,10013600,71.391404),('IBM','2008-11-10',87.989998,88.099998,82.739998,83.870003,9685100,72.366418),('IBM','2008-11-07',85.779999,86.709999,84.25,86.269997,7927800,74.437229),('IBM','2008-11-06',87.68,88.830002,84.279999,85.150002,12522000,73.470852),('IBM','2008-11-05',92.93,93.400002,89.699997,89.940002,8706200,77.172434),('IBM','2008-11-04',94.760002,94.760002,92.07,93.400002,10173000,80.141263),('IBM','2008-11-03',92.639999,94.669998,92.169998,92.68,7686300,79.523471),('IBM','2008-10-31',90.900002,94.190002,89.029999,92.970001,10506300,79.772304),('IBM','2008-10-30',91.010002,92.400002,88.900002,90.690002,12033800,77.815966),('IBM','2008-10-29',87.739998,91,86.25,88.199997,12692000,75.679433),('IBM','2008-10-28',81.400002,87.610001,79.519997,87.279999,14205900,74.890035),('IBM','2008-10-27',80.269997,84.5,79.010002,79.660004,11099100,68.351748),('IBM','2008-10-24',79.269997,84.309998,78.82,82.07,12287300,70.419629),('IBM','2008-10-23',84.089996,85.889999,81,84.349998,12358000,72.375967),('IBM','2008-10-22',87,87.589996,80.800003,83.599998,14198100,71.732435),('IBM','2008-10-21',92.220001,92.459999,88.57,88.860001,9716400,76.245745),('IBM','2008-10-20',92.209999,93.309998,89.330002,92.510002,9747100,79.377605),('IBM','2008-10-17',91.75,95.910004,87.709999,90.779999,15230700,77.893187),('IBM','2008-10-16',89.379997,92,84.349998,91.519997,16271300,78.528137),('IBM','2008-10-15',92.769997,95.290001,87.709999,88.290001,11330800,75.756661),('IBM','2008-10-14',96.419998,99,92,93.599998,15114200,80.31287),('IBM','2008-10-13',90.440002,93.610001,86.949997,92.209999,17101600,79.12019),('IBM','2008-10-10',87.410004,91.660004,83.510002,87.75,24637400,75.293316),('IBM','2008-10-09',95.290001,95.309998,88.230003,89,21293600,76.365871),('IBM','2008-10-08',91.510002,97.480003,89.980003,90.550003,17980400,77.695841),('IBM','2008-10-07',101.5,102.620003,94.239998,95.650002,11416100,82.071861),('IBM','2008-10-06',101.209999,103,96.599998,100.620003,11521400,86.336339),('IBM','2008-10-03',105.160004,110.949997,103.029999,103.440002,9637900,88.756021),('IBM','2008-10-02',108.480003,109.970001,103.040001,104.739998,11458200,89.871474),('IBM','2008-10-01',115.510002,116.800003,107.75,110.129997,13134400,94.496327),('IBM','2008-09-30',115.830002,116.959999,111.809998,116.959999,18991900,100.356766),('IBM','2008-09-29',117.440002,118.43,109.949997,114.459999,9586700,98.211657),('IBM','2008-09-26',117.209999,121.010002,117.010002,119.419998,4760500,102.467552),('IBM','2008-09-25',117.75,121.989998,116.120003,120.110001,6539200,103.059604),('IBM','2008-09-24',116.93,118.169998,114.260002,116.459999,6574100,99.927744),('IBM','2008-09-23',116.209999,118.169998,114.139999,115.360001,8012800,98.983898),('IBM','2008-09-22',118.449997,120.139999,116.019997,116.209999,8844000,99.713233),('IBM','2008-09-19',119.589996,124,117.5,118.849998,14432600,101.978468),('IBM','2008-09-18',112.910004,118.589996,111.040001,115.120003,15995000,98.777969),('IBM','2008-09-17',114.790001,115.5,110.610001,111.470001,12298000,95.646109),('IBM','2008-09-16',113.730003,117.639999,113.32,116.050003,13673200,99.57595),('IBM','2008-09-15',115.360001,118.410004,115.190002,115.190002,9908300,98.838032),('IBM','2008-09-12',118.660004,119.279999,116.82,118.970001,6635100,102.081435),('IBM','2008-09-11',116.599998,119.370003,116.110001,119.199997,9737400,102.278782),('IBM','2008-09-10',116.400002,119.949997,116.099998,118.040001,11852200,101.283455),('IBM','2008-09-09',117.779999,118.099998,115,115.040001,8106300,98.709324),('IBM','2008-09-08',118,118.279999,115.139999,117.290001,10452800,100.639922),('IBM','2008-09-05',114.150002,115.089996,113.169998,114.330002,8811400,98.100114),('IBM','2008-09-04',117.989998,118.900002,114.900002,115,10133800,98.675002),('IBM','2008-09-03',118.339996,118.650002,115.150002,118.339996,11316600,101.540864),('IBM','2008-09-02',122.870003,124,117.900002,118.410004,11749800,101.600933),('IBM','2008-08-29',123.709999,123.989998,121.629997,121.730003,7156000,104.449637),('IBM','2008-08-28',124.059998,125.449997,123.580002,124.580002,5448200,106.89506),('IBM','2008-08-27',122.419998,124.849998,122.18,123.379997,5843800,105.865404),('IBM','2008-08-26',122.580002,122.849998,121.5,122.5,6218200,105.110328),('IBM','2008-08-25',124.480003,124.93,122.699997,122.860001,5827400,105.419224),('IBM','2008-08-22',123.300003,125.349998,122.800003,124.93,5989200,107.195374),('IBM','2008-08-21',121.580002,123.43,121.550003,122.989998,6315000,105.530767),('IBM','2008-08-20',123.5,123.970001,122.010002,122.510002,6871600,105.11891),('IBM','2008-08-19',123.629997,124.790001,122.010002,122.559998,9311600,105.161808),('IBM','2008-08-18',126.489998,127,123.68,124.589996,5970000,106.903636),('IBM','2008-08-15',127.07,127.190002,125.349998,126.360001,5566200,108.422376),('IBM','2008-08-14',125.010002,128.25,124.800003,126.940002,6813000,108.920043),('IBM','2008-08-13',125,126.989998,124.75,125.800003,5857800,107.941874),('IBM','2008-08-12',126.010002,126.5,124.400002,125.220001,6996800,107.444207),('IBM','2008-08-11',128.429993,128.429993,125.75,126.599998,7490400,108.628305),('IBM','2008-08-08',128.5,129.880005,127.629997,128.809998,8561800,110.52458),('IBM','2008-08-07',128.300003,129.970001,127.900002,129.050003,6633500,110.730515),('IBM','2008-08-06',128.449997,129.5,127.75,129.160004,6253800,110.824901),('IBM','2008-08-05',128.199997,128.899994,127.080002,128.869995,6969900,110.14704),('IBM','2008-08-04',126.769997,128.100006,126.25,127.559998,5994900,109.027366),('IBM','2008-08-01',128.520004,129.300003,126.279999,126.639999,4939700,108.24103),('IBM','2008-07-31',128.100006,129.5,127.739998,127.980003,5857300,109.386351),('IBM','2008-07-30',128.119995,129,127.089996,128.860001,5826100,110.138497),('IBM','2008-07-29',126.540001,128.169998,126.25,127.660004,5979400,109.112843),('IBM','2008-07-28',127.690002,128.440002,126.129997,126.25,6096800,107.907692),('IBM','2008-07-25',129,129.899994,128,128.529999,7565500,109.85644),('IBM','2008-07-24',129.059998,130.929993,128.800003,130,8946300,111.112871),('IBM','2008-07-23',129.779999,130.330002,128.289993,129.520004,10230300,110.702612),('IBM','2008-07-22',127.5,130,127.260002,130,11428600,111.112871),('IBM','2008-07-21',129.830002,129.899994,127.639999,128.660004,7779600,109.967557),('IBM','2008-07-18',125.809998,130,125.419998,129.889999,18317800,111.018852),('IBM','2008-07-17',126.389999,126.959999,124,126.519997,12298200,108.138462),('IBM','2008-07-16',122.809998,126.889999,122.25,125.940002,9898800,107.642733),('IBM','2008-07-15',121,124.5,119.900002,123.199997,10710500,105.300811),('IBM','2008-07-14',123.510002,124.25,121.239998,121.540001,8317400,103.881988),('IBM','2008-07-11',121.800003,123.739998,120.57,122.120003,8841400,104.377724),('IBM','2008-07-10',120.660004,123.540001,120.660004,123.18,10053600,105.283719),('IBM','2008-07-09',124.209999,124.5,120.400002,120.400002,9506700,102.907614),('IBM','2008-07-08',120.550003,123.989998,120.550003,123.879997,9813300,105.882017),('IBM','2008-07-07',119.620003,122.639999,119.620003,121.5,9131100,103.847799),('IBM','2008-07-03',119.949997,120.779999,117.889999,119.540001,6115200,102.172559),('IBM','2008-07-02',118.410004,120.550003,118.120003,119.099998,8093200,101.796483),('IBM','2008-07-01',117.5,119.360001,116.599998,119.269997,10069400,101.941783),('IBM','2008-06-30',120.029999,120.220001,118.150002,118.529999,8439000,101.309296),('IBM','2008-06-27',121.019997,122.050003,118.260002,120.050003,11660400,102.608466),('IBM','2008-06-26',123.43,123.82,120.760002,121.129997,9710600,103.531552),('IBM','2008-06-25',123.669998,125.830002,123.199997,124.580002,7131500,106.480321),('IBM','2008-06-24',123.080002,124.25,121.900002,123.459999,7552900,105.523038),('IBM','2008-06-23',123,124.5,122.400002,123.459999,5852300,105.523038),('IBM','2008-06-20',124.809998,125.019997,122.5,122.739998,9624900,104.907643),('IBM','2008-06-19',123.669998,125.620003,122.360001,125.019997,7570200,106.856391),('IBM','2008-06-18',124.550003,125.43,123.699997,124.160004,6614700,106.121342),('IBM','2008-06-17',127.099998,127.099998,124.620003,125.099998,5277900,106.924769),('IBM','2008-06-16',125.459999,127.139999,124.650002,126.709999,6280200,108.30086),('IBM','2008-06-13',124.419998,126.57,124.150002,126.150002,6379600,107.822222),('IBM','2008-06-12',123.849998,125.089996,123.129997,123.849998,6748600,105.856376),('IBM','2008-06-11',125.900002,125.900002,122.860001,123.25,7207200,105.343549),('IBM','2008-06-10',124.879997,126.720001,124.629997,125.940002,5384200,107.642733),('IBM','2008-06-09',125.379997,126.18,124.059998,125.860001,5584000,107.574354),('IBM','2008-06-06',127.769997,128.139999,124.739998,124.940002,7886200,106.788018),('IBM','2008-06-05',127.410004,129.039993,127.199997,128.470001,6153300,109.805159),('IBM','2008-06-04',127.870003,128.5,126.449997,127.550003,6432300,109.018824),('IBM','2008-06-03',127.470001,129,127.459999,127.839996,7238200,109.266685),('IBM','2008-06-02',128.490005,129.369995,126.699997,127.360001,7599300,108.856426),('IBM','2008-05-30',129.220001,129.990005,128.800003,129.429993,8652900,110.625678),('IBM','2008-05-29',128.759995,129.990005,128.660004,129.710007,7561500,110.86501),('IBM','2008-05-28',127.5,129.539993,126.989998,129.539993,9875600,110.719697),('IBM','2008-05-27',124.010002,127.379997,124,127.32,6989200,108.822236),('IBM','2008-05-23',124.349998,124.910004,123.769997,124.199997,4701500,106.155525),('IBM','2008-05-22',123.550003,125.349998,123.550003,124.699997,5031300,106.582882),('IBM','2008-05-21',125.050003,126.400002,123.019997,123.620003,8333900,105.659796),('IBM','2008-05-20',126.050003,126.050003,124.449997,125.18,7017700,106.993148),('IBM','2008-05-19',127.68,128.210007,126.050003,126.489998,6385200,108.112822),('IBM','2008-05-16',128.460007,128.479996,126.800003,127.82,6372100,109.249594),('IBM','2008-05-15',127.330002,128.679993,126.900002,128.460007,7227900,109.796617),('IBM','2008-05-14',126.519997,128.830002,126.199997,127.519997,8888300,108.993177),('IBM','2008-05-13',125.120003,126.699997,125.029999,126.580002,9693400,108.18975),('IBM','2008-05-12',123.82,125.989998,123.559998,125.239998,8666800,107.044429),('IBM','2008-05-09',124.370003,124.650002,123.629997,124.059998,5502900,106.035866),('IBM','2008-05-08',124.199997,125.169998,123.699997,124.919998,9794000,106.77092),('IBM','2008-05-07',122.779999,124.980003,122.410004,124.139999,11406800,106.104244),('IBM','2008-05-06',121.5,123.339996,120.779999,122.82,5910400,104.548664),('IBM','2008-05-05',122.290001,123.25,121.739998,122.029999,6359300,103.876188),('IBM','2008-05-02',123.300003,124,121.760002,123.18,6916600,104.855109),('IBM','2008-05-01',121.059998,124.43,121.059998,123.610001,8230200,105.221141),('IBM','2008-04-30',123.339996,123.5,120.5,120.699997,8128300,102.744044),('IBM','2008-04-29',122.040001,123.199997,122.040001,122.849998,7226000,104.5742),('IBM','2008-04-28',122.610001,123.050003,121.639999,121.690002,5605200,103.586771),('IBM','2008-04-25',124.5,124.5,122.059998,123.080002,6313400,104.769987),('IBM','2008-04-24',123.379997,124.900002,122.730003,124.190002,5996700,105.714859),('IBM','2008-04-23',123.690002,124.779999,122.639999,123.599998,7593300,105.212627),('IBM','2008-04-22',123.870003,124.349998,123.010002,123.669998,5417500,105.272213),('IBM','2008-04-21',123.620003,124.510002,122.050003,124.349998,6952800,105.851053),('IBM','2008-04-18',123.919998,125,123.150002,124.400002,12490800,105.893617),('IBM','2008-04-17',122.389999,123.720001,120.699997,123.080002,18999100,104.769987),('IBM','2008-04-16',118.150002,120.470001,117.169998,120.470001,19317700,102.548264),('IBM','2008-04-15',117.099998,117.669998,115.540001,117.169998,8642000,99.739186),('IBM','2008-04-14',116.199997,117.940002,115.949997,117.279999,7745600,99.832823),('IBM','2008-04-11',117.309998,117.800003,115.510002,116,9556800,98.743243),('IBM','2008-04-10',116.93,119.220001,116.879997,118.779999,9149300,101.109675),('IBM','2008-04-09',116.5,117.720001,115.720001,116.769997,6819100,99.398691),('IBM','2008-04-08',115.720001,116.879997,115.279999,116.269997,7283300,98.973074),('IBM','2008-04-07',116.370003,117.370003,115.82,116.309998,6181200,99.007124),('IBM','2008-04-04',116.050003,116.580002,114.599998,115.760002,5733200,98.538948),('IBM','2008-04-03',114.349998,116.82,113.860001,116.019997,7052900,98.760265),('IBM','2008-04-02',116.839996,116.879997,113.980003,114.809998,8007600,97.730271),('IBM','2008-04-01',115.199997,118.370003,114.970001,116.489998,11875400,99.160346),('IBM','2008-03-31',114.150002,115.870003,113.339996,115.139999,9707200,98.01118),('IBM','2008-03-28',115.860001,116.75,114.209999,114.57,6600900,97.525977),('IBM','2008-03-27',116.019997,116.199997,114.510002,115.519997,8437200,98.334647),('IBM','2008-03-26',117.589996,117.970001,114.959999,116.910004,9617100,99.51787),('IBM','2008-03-25',119.099998,119.099998,117.150002,117.970001,8443600,100.420177),('IBM','2008-03-24',118.57,119.790001,118.129997,119.059998,8398000,101.34802),('IBM','2008-03-20',117.089996,118.480003,116.650002,118.330002,11417900,100.726622),('IBM','2008-03-19',118.290001,118.5,116.650002,116.940002,9314400,99.543406),('IBM','2008-03-18',116.599998,118.43,113.809998,118.410004,9966500,100.794722),('IBM','2008-03-17',113,117.040001,113,115.550003,9280300,98.36019),('IBM','2008-03-14',116.07,116.519997,112.690002,115.230003,9734600,98.087795),('IBM','2008-03-13',115.690002,116.779999,113.639999,115.910004,9548900,98.666635),('IBM','2008-03-12',116.440002,118,115.110001,117.07,9083200,99.654064),('IBM','2008-03-11',115.800003,116.559998,114.040001,116.489998,10480600,99.160346),('IBM','2008-03-10',113.120003,115.989998,113.120003,114.010002,9747300,97.049287),('IBM','2008-03-07',111.849998,114.75,111.800003,113.940002,8124900,96.989701),('IBM','2008-03-06',115.059998,115.150002,112.25,112.519997,8018400,95.780943),('IBM','2008-03-05',116.410004,116.410004,114.25,115.389999,8434200,98.223989),('IBM','2008-03-04',113.400002,115.720001,112.75,115.709999,8593300,98.496384),('IBM','2008-03-03',113.860001,114.809998,113.480003,114.230003,6335700,97.23656),('IBM','2008-02-29',114.040001,115.139999,113.349998,113.860001,8475100,96.921601),('IBM','2008-02-28',115.599998,115.900002,114.559998,115.239998,7227200,98.096303),('IBM','2008-02-27',113.839996,116.629997,112.910004,116.459999,11854900,99.13481),('IBM','2008-02-26',109.519997,114.989998,109.050003,114.379997,18651500,97.36424),('IBM','2008-02-25',107.43,110.32,107.43,110.080002,8158000,93.703934),('IBM','2008-02-22',107.139999,108.480003,105.709999,108.07,7917200,91.99295),('IBM','2008-02-21',108.099998,109.599998,106.43,106.93,8328000,91.022543),('IBM','2008-02-20',105.43,108.209999,104.529999,107.849998,7671000,91.805678),('IBM','2008-02-19',106.940002,107.620003,104.639999,105,7376400,89.37966),('IBM','2008-02-15',105.269997,106.25,105,106.160004,6235600,90.367095),('IBM','2008-02-14',107.940002,108.5,105.5,106.129997,7340600,90.341553),('IBM','2008-02-13',107.129997,108.93,106.800003,108.419998,6608200,92.290881),('IBM','2008-02-12',105.160004,107.330002,104.699997,106.529999,7650200,90.682048),('IBM','2008-02-11',103.050003,105.550003,102.870003,105.139999,6098300,89.498832),('IBM','2008-02-08',102.190002,103.669998,102.07,103.269997,6085600,87.90702),('IBM','2008-02-07',102.889999,104,100.599998,102.339996,11255800,87.115372),('IBM','2008-02-06',105.050003,106.489998,103.580002,103.589996,8265700,88.179415),('IBM','2008-02-05',107.059998,108.050003,104.68,105.019997,9048900,89.056192),('IBM','2008-02-04',108.669998,109,107.230003,107.93,5985500,91.523854),('IBM','2008-02-01',107.160004,109.400002,105.860001,109.080002,8047100,92.499047),('IBM','2008-01-31',104.209999,107.970001,103.699997,107.110001,9054600,90.828501),('IBM','2008-01-30',105.849998,107.650002,104.860001,105.650002,7431100,89.590432),('IBM','2008-01-29',105.5,106.800003,104.599998,106.099998,6616200,89.972026),('IBM','2008-01-28',104.440002,105.769997,103.830002,104.980003,7858500,89.022278),('IBM','2008-01-25',107.790001,107.790001,104.099998,104.519997,10025400,88.632196),('IBM','2008-01-24',106.379997,107.510002,104.68,106.910004,13025700,90.658905),('IBM','2008-01-23',99.629997,106.339996,98.5,106.099998,19588100,89.972026),('IBM','2008-01-22',98.550003,103.089996,98.550003,101.220001,15129500,85.833824),('IBM','2008-01-18',106.720001,106.720001,102.5,103.400002,23871700,87.682448),('IBM','2008-01-17',102,103.449997,100.050003,101.099998,11934000,85.732063),('IBM','2008-01-16',100.139999,102.860001,100.139999,101.629997,12681700,86.181498),('IBM','2008-01-15',102.029999,104.639999,101.230003,101.830002,11629500,86.3511),('IBM','2008-01-14',105.010002,105.589996,101.330002,102.93,18009400,87.283891),('IBM','2008-01-11',99.199997,99.459999,97.040001,97.669998,8959900,82.823447),('IBM','2008-01-10',97.389999,100.860001,97.150002,99.919998,10634700,84.731431),('IBM','2008-01-09',97.760002,99.150002,97.160004,98.309998,10922100,83.366162),('IBM','2008-01-08',100.050003,100.379997,97.169998,97.589996,9434400,82.755606),('IBM','2008-01-07',100.25,101,99.029999,100.050003,12650400,84.841674),('IBM','2008-01-04',103.949997,103.949997,100.480003,101.129997,11034600,85.757501),('IBM','2008-01-03',104.830002,105.57,103.980003,104.900002,7528900,88.954437),('IBM','2008-01-02',108.989998,108.989998,104.169998,104.690002,9503500,88.77636),('IBM','2007-12-31',109.510002,110,107.260002,108.099998,5732300,91.668012),('IBM','2007-12-28',110.760002,110.760002,109.110001,110.089996,5834500,93.355515),('IBM','2007-12-27',110.529999,111.300003,109.489998,109.599998,4513600,92.940001),('IBM','2007-12-26',110.900002,112.190002,110.900002,111.559998,3849400,94.602066),('IBM','2007-12-24',111.199997,112,110.550003,111.650002,2342400,94.678388),('IBM','2007-12-21',109.900002,111.160004,109.150002,111.050003,13246600,94.169594),('IBM','2007-12-20',107.779999,109.489998,107.610001,108.839996,8030900,92.295524),('IBM','2007-12-19',106.540001,108.379997,105.870003,107.139999,7031100,90.853939),('IBM','2007-12-18',105.080002,106.970001,104.129997,106.309998,8042000,90.150104),('IBM','2007-12-17',105.370003,105.989998,104,104.529999,7131100,88.640678),('IBM','2007-12-14',107.309998,107.559998,104.099998,105.769997,9711200,89.692187),('IBM','2007-12-13',108,108.639999,106.940002,108.18,6252800,91.735853),('IBM','2007-12-12',109.169998,110.199997,107.379997,108.470001,7879800,91.981771),('IBM','2007-12-11',109.339996,110.400002,106.459999,106.989998,8439700,90.726739),('IBM','2007-12-10',109.379997,110.260002,109,109.389999,4442200,92.761923),('IBM','2007-12-07',109.68,110,107.949997,108.860001,5985500,92.312488),('IBM','2007-12-06',108,110,107.93,109.699997,5315500,93.024799),('IBM','2007-12-05',107.830002,108.519997,106.980003,108.160004,6090400,91.718896),('IBM','2007-12-04',105.410004,107.419998,104.720001,106.629997,6361800,90.421461),('IBM','2007-12-03',105.550003,107.139999,104.580002,105.830002,7918800,89.743071),('IBM','2007-11-30',108.57,109.190002,103.93,105.18,12900200,89.191874),('IBM','2007-11-29',107.239998,107.870003,106.25,107.5,7813800,91.159217),('IBM','2007-11-28',104.82,108.269997,104.360001,107.370003,9397700,91.04898),('IBM','2007-11-27',102.699997,104.580002,101.5,103.830002,9117500,88.047085),('IBM','2007-11-26',104.260002,105.150002,101.720001,101.970001,7340700,86.469819),('IBM','2007-11-23',103.099998,104.139999,102.32,104.050003,2827700,88.233645),('IBM','2007-11-21',101.410004,104.089996,101.410004,102.220001,7097200,86.681817),('IBM','2007-11-20',102.589996,104.970001,101.379997,103.419998,8393400,87.699405),('IBM','2007-11-19',104.339996,105.389999,101.339996,102.220001,9502200,86.681817),('IBM','2007-11-16',104.510002,105,103.25,104.790001,9294000,88.861158),('IBM','2007-11-15',103.239998,105.639999,103.050003,103.599998,8023600,87.852044),('IBM','2007-11-14',106.120003,106.419998,102.839996,103.440002,8453600,87.716369),('IBM','2007-11-13',102.730003,105.739998,102.5,105.269997,10777900,89.268191),('IBM','2007-11-12',101.889999,104.190002,100.699997,101.449997,13553600,86.028859),('IBM','2007-11-09',104.919998,104.919998,99.269997,100.25,18084100,85.01127),('IBM','2007-11-08',105.650002,110.32,103.989998,106.110001,23092200,89.980508),('IBM','2007-11-07',113.559998,113.639999,110.900002,111.080002,7087000,94.195033),('IBM','2007-11-06',113.489998,113.949997,111.669998,113.169998,7299700,95.628132),('IBM','2007-11-05',115.110001,115.110001,112.830002,113.400002,7155300,95.822484),('IBM','2007-11-02',114.419998,115.150002,113.57,114.589996,6114800,96.828024),('IBM','2007-11-01',115.5,116.089996,113.32,113.650002,7594400,96.033733),('IBM','2007-10-31',114.75,116.25,113.279999,116.120003,7216800,98.120873),('IBM','2007-10-30',114.5,114.900002,113.75,114.120003,4015500,96.430882),('IBM','2007-10-29',113.900002,115.010002,113.849998,114.800003,5103200,97.005479),('IBM','2007-10-26',113,114,112.07,113.730003,5030300,96.101334),('IBM','2007-10-25',113.32,114.400002,111.690002,112.809998,6519900,95.323933),('IBM','2007-10-24',114.199997,114.449997,111.68,112.949997,8072600,95.442232),('IBM','2007-10-23',113.779999,114.800003,113.5,114.68,5562900,96.904077),('IBM','2007-10-22',110.970001,113.879997,110.959999,113.370003,7576900,95.797135),('IBM','2007-10-19',113.980003,114.93,111.800003,112.279999,10327200,94.876087),('IBM','2007-10-18',114.82,116.410004,114.440002,114.800003,7736500,97.005479),('IBM','2007-10-17',118.010002,118.010002,114.150002,115.779999,18100500,97.833571),('IBM','2007-10-16',118.019997,119.940002,117.5,119.599998,11527300,101.061453),('IBM','2007-10-15',117.949997,118.370003,116.75,118.029999,6267300,99.734811),('IBM','2007-10-12',118.5,118.889999,117.279999,117.809998,5656200,99.548911),('IBM','2007-10-11',118.989998,121.459999,117.370003,118.050003,13018800,99.751714),('IBM','2007-10-10',118,118.800003,117.68,118.620003,5913800,100.233361),('IBM','2007-10-09',117.849998,118.5,116.419998,118.300003,5670600,99.962963),('IBM','2007-10-08',116.099998,118.230003,115.879997,117.769997,4822900,99.51511),('IBM','2007-10-05',116.169998,116.709999,115.470001,116.300003,5749400,98.272972),('IBM','2007-10-04',116.199997,116.75,115,115.690002,6177500,97.757524),('IBM','2007-10-03',117.650002,117.839996,116.279999,116.400002,7914100,98.35747),('IBM','2007-10-02',119.309998,119.599998,118.139999,118.360001,6911500,100.013661),('IBM','2007-10-01',117.610001,119.5,117.5,119.029999,6777300,100.579806),('IBM','2007-09-28',117.139999,118.5,117.099998,117.800003,7720200,99.540465),('IBM','2007-09-27',117.5,118.209999,117.040001,117.709999,5834500,99.464412),('IBM','2007-09-26',116.940002,118.080002,116.75,117.300003,6695200,99.117968),('IBM','2007-09-25',116.019997,117.589996,115.790001,116.510002,7045200,98.45042),('IBM','2007-09-24',116.900002,117.43,115.849998,116.25,5734300,98.23072),('IBM','2007-09-21',117.889999,118.099998,116.349998,116.779999,9097300,98.678566),('IBM','2007-09-20',116.269997,117.650002,116.199997,116.860001,5806400,98.746168),('IBM','2007-09-19',116.900002,117.190002,115.779999,116.669998,10311200,98.585616),('IBM','2007-09-18',115,116.779999,114.830002,116.629997,7839500,98.551816),('IBM','2007-09-17',114.699997,115.25,114.300003,114.519997,5022400,96.768875),('IBM','2007-09-14',115.050003,116,114.650002,115.129997,6904400,97.284323),('IBM','2007-09-13',116.300003,117,115.739998,115.949997,4802700,97.977219),('IBM','2007-09-12',116.949997,117.400002,115.690002,116,6287200,98.019471),('IBM','2007-09-11',116.349998,117.779999,116.040001,117.349998,8098700,99.160213),('IBM','2007-09-10',116.150002,117.5,115.32,115.800003,6118300,97.850474),('IBM','2007-09-07',116.199997,116.970001,115.330002,115.550003,7511700,97.639226),('IBM','2007-09-06',117.919998,118.75,116.239998,117.620003,6778600,99.388366),('IBM','2007-09-05',117.480003,118.150002,116.550003,117.879997,6555500,99.60806),('IBM','2007-09-04',116.339996,118.889999,116.150002,118.190002,8070500,99.870013),('IBM','2007-08-31',115.989998,117.349998,115.550003,116.690002,6883600,98.60252),('IBM','2007-08-30',113.620003,116,113.620003,115.370003,7756100,97.487126),('IBM','2007-08-29',112.879997,114.980003,112.07,114.57,7049800,96.811127),('IBM','2007-08-28',112.900002,113.589996,111.629997,112,6006600,94.639489),('IBM','2007-08-27',113,113.849998,112.800003,113.440002,4921800,95.856285),('IBM','2007-08-24',111.449997,113.25,110.809998,113.239998,7058700,95.687282),('IBM','2007-08-23',110.400002,111.68,110.010002,111.449997,8271000,94.174739),('IBM','2007-08-22',110.089996,110.5,109.150002,110,6329700,92.949498),('IBM','2007-08-21',108.900002,110.110001,108.080002,109.040001,8458500,92.138303),('IBM','2007-08-20',110.900002,111.099998,109.129997,109.220001,9839800,92.290403),('IBM','2007-08-17',111.870003,112.669998,108.660004,110.900002,15274600,93.709995),('IBM','2007-08-16',110.980003,111.419998,103.699997,109.690002,16723000,92.687552),('IBM','2007-08-15',111,112.849998,109.910004,111.230003,11640200,93.988846),('IBM','2007-08-14',112.830002,113.150002,111.739998,112.050003,5615600,94.681742),('IBM','2007-08-13',112.989998,113.949997,112.309998,112.709999,6135500,95.239435),('IBM','2007-08-10',109.75,113.5,109.699997,112.639999,9592200,95.180286),('IBM','2007-08-09',110.769997,114.489998,110.730003,110.730003,9086000,93.566348),('IBM','2007-08-08',114.300003,114.599998,112.260002,112.980003,7681400,95.467588),('IBM','2007-08-07',113.019997,114.169998,112.25,113.529999,8021400,95.594337),('IBM','2007-08-06',111.970001,113.889999,111.699997,113.889999,7245500,95.897464),('IBM','2007-08-03',113.239998,114.18,111.699997,111.889999,9571300,94.213428),('IBM','2007-08-02',112.099998,114.050003,111.5,113.230003,11318900,95.341736),('IBM','2007-08-01',110.389999,112.730003,110.059998,112.040001,12390300,94.339732),('IBM','2007-07-31',114.720001,114.720001,110.019997,110.650002,17816200,93.169327),('IBM','2007-07-30',115,115.75,113.519997,114.519997,15095400,96.427934),('IBM','2007-07-27',116.620003,117.949997,115.620003,115.620003,18138700,97.354159),('IBM','2007-07-26',117.010002,118.82,115.519997,116.529999,16822100,98.120392),('IBM','2007-07-25',116.190002,118.379997,115.239998,118.099998,11340000,99.442361),('IBM','2007-07-24',115.32,117,115.019997,116.169998,10499300,97.817265),('IBM','2007-07-23',114.879997,116.43,114.849998,116.379997,8040900,97.994088),('IBM','2007-07-20',114.849998,115.860001,113.940002,114.809998,11706300,96.67212),('IBM','2007-07-19',115,116.480003,114.650002,115.860001,17281600,97.556241),('IBM','2007-07-18',110.25,111.879997,110.040001,111.080002,10154100,93.531395),('IBM','2007-07-17',109.660004,111.470001,109.449997,110.769997,7619900,93.270365),('IBM','2007-07-16',108.57,110.040001,108.419998,109.660004,8864200,92.335731),('IBM','2007-07-13',108.75,109.199997,108.099998,108.599998,7124100,91.443187),('IBM','2007-07-12',109.349998,109.650002,108.220001,109.279999,9544100,92.015759),('IBM','2007-07-11',108.300003,109.599998,108.25,109.099998,5887800,91.864196),('IBM','2007-07-10',108.550003,109.150002,108.25,108.629997,6209300,91.468446),('IBM','2007-07-09',108.730003,109.349998,108.199997,108.970001,6046300,91.754736),('IBM','2007-07-06',107.790001,109.660004,107.660004,109.029999,8977200,91.805255),('IBM','2007-07-05',106.309998,108.389999,105.980003,108.050003,6670900,90.980081),('IBM','2007-07-03',105.5,107.080002,105.239998,106.580002,4217900,89.742313),('IBM','2007-07-02',105.389999,105.800003,104.580002,105.010002,4701300,88.420344),('IBM','2007-06-29',105.959999,106.580002,104.099998,105.25,7018400,88.622427),('IBM','2007-06-28',105.519997,106.919998,105.220001,105.949997,5430900,89.211837),('IBM','2007-06-27',104.75,105.470001,104.400002,105.43,5403800,88.77399),('IBM','2007-06-26',105.099998,106.059998,104.82,105.330002,5229600,88.68979),('IBM','2007-06-25',104.730003,105.769997,104.5,105.099998,8476400,88.496123),('IBM','2007-06-22',105.959999,106.440002,104.440002,104.440002,10808500,87.940394),('IBM','2007-06-21',105.769997,107,105.610001,106.599998,5587800,89.75915),('IBM','2007-06-20',106.5,107.019997,105.949997,106,6541500,89.25394),('IBM','2007-06-19',104.93,106.660004,104.900002,106.5,5754000,89.67495),('IBM','2007-06-18',105.269997,105.650002,104.889999,105.330002,6359200,88.68979),('IBM','2007-06-15',104.220001,105.190002,103.879997,105.089996,9432300,88.487701),('IBM','2007-06-14',103.099998,104.239998,102.809998,103.849998,5165600,87.4436),('IBM','2007-06-13',102.849998,103.260002,102.099998,103.120003,6437600,86.82893),('IBM','2007-06-12',103.110001,103.18,102.150002,102.339996,5578400,86.17215),('IBM','2007-06-11',102.870003,104,102.5,103.220001,7903100,86.913131),('IBM','2007-06-08',101.800003,103.209999,101.75,103.07,8216300,86.786827),('IBM','2007-06-07',102.459999,103.169998,101.559998,101.800003,14384600,85.717466),('IBM','2007-06-06',105.5,105.510002,102.389999,102.410004,30770700,86.231098),('IBM','2007-06-05',106.550003,106.550003,105.540001,105.839996,5244200,89.119214),('IBM','2007-06-04',106.5,106.589996,105.580002,106.230003,4569900,89.447608),('IBM','2007-06-01',106.620003,107.239998,106.019997,106.540001,5289200,89.708631),('IBM','2007-05-31',107.260002,107.669998,106,106.599998,5097700,89.75915),('IBM','2007-05-30',105.400002,107.099998,105.209999,106.93,7401000,90.037018),('IBM','2007-05-29',105.57,106.629997,105.300003,105.910004,5420300,89.178162),('IBM','2007-05-25',103.900002,105.43,103.849998,105.18,6123000,88.563486),('IBM','2007-05-24',105.449997,105.980003,103.57,103.949997,6926300,87.5278),('IBM','2007-05-23',106.800003,107,105.25,105.580002,4396900,88.900294),('IBM','2007-05-22',106.949997,107.25,106.010002,106.699997,5313300,89.843351),('IBM','2007-05-21',107.669998,108,106.870003,107.040001,7512200,90.12964),('IBM','2007-05-18',105.839996,108.050003,105.599998,107.989998,9857500,90.929555),('IBM','2007-05-17',105.610001,106.230003,104.730003,105.309998,7706400,88.672946),('IBM','2007-05-16',105.099998,105.889999,104.529999,105.870003,5613500,89.14448),('IBM','2007-05-15',105.400002,105.800003,104.699997,104.830002,6104200,88.268781),('IBM','2007-05-14',105.809998,106.25,104.790001,105.57,5732600,88.891872),('IBM','2007-05-11',104.690002,105.989998,104.669998,105.980003,6026100,89.237103),('IBM','2007-05-10',103.82,105.110001,103.709999,104.68,8959800,88.142477),('IBM','2007-05-09',103.93,104.75,103.699997,104.379997,8408100,87.889868),('IBM','2007-05-08',102.419998,103.389999,102.209999,103.290001,5965000,86.972072),('IBM','2007-05-07',102.760002,103.169998,102.400002,103.160004,5620100,86.525804),('IBM','2007-05-04',102.75,103.029999,102.25,102.959999,5464800,86.35805),('IBM','2007-05-03',101.75,103,101.349998,102.800003,7302200,86.223852),('IBM','2007-05-02',102.800003,103.139999,102.129997,102.220001,6820300,85.737374),('IBM','2007-05-01',102.059998,103.169998,102.050003,103.169998,8670100,86.534187),('IBM','2007-04-30',101.110001,103,100.970001,102.209999,10050400,85.728984),('IBM','2007-04-27',100.300003,101.169998,100.059998,101.169998,6141400,84.85668),('IBM','2007-04-26',101,101.5,100.209999,100.900002,8608500,84.63022),('IBM','2007-04-25',98.739998,101.699997,98.730003,101.459999,14827300,85.099919),('IBM','2007-04-24',97.230003,99.900002,97.230003,98.489998,21450700,82.608821),('IBM','2007-04-23',95.160004,95.730003,95.050003,95.209999,7247400,79.857711),('IBM','2007-04-20',95.019997,95.150002,93.910004,94.580002,9340300,79.329298),('IBM','2007-04-19',94.5,94.870003,94,94.290001,9445600,79.086059),('IBM','2007-04-18',94.800003,95.910004,94.400002,94.800003,15871700,79.513825),('IBM','2007-04-17',96.300003,97.660004,96.019997,97.120003,10264000,81.459733),('IBM','2007-04-16',94.989998,96.300003,94.720001,96.18,6865100,80.671302),('IBM','2007-04-13',95.75,95.75,94.589996,94.93,6027800,79.622861),('IBM','2007-04-12',95.029999,95.82,94.529999,95.669998,7085300,80.243536),('IBM','2007-04-11',96.510002,96.699997,94.949997,95.160004,5936900,79.815777),('IBM','2007-04-10',96.400002,96.800003,96.160004,96.459999,3596400,80.906152),('IBM','2007-04-09',96.43,96.940002,96.120003,96.620003,4850600,81.040356),('IBM','2007-04-05',95.980003,96.75,95.75,96.519997,3307100,80.956476),('IBM','2007-04-04',95.800003,96.449997,95.57,96.209999,4276200,80.696464),('IBM','2007-04-03',95.449997,96.230003,95.330002,96.099998,5730800,80.604201),('IBM','2007-04-02',94.510002,95.5,94.059998,95.209999,5883700,79.857711),('IBM','2007-03-30',94.239998,94.75,93.57,94.260002,7638100,79.060897),('IBM','2007-03-29',94.660004,95.110001,93.959999,94.57,6851500,79.320909),('IBM','2007-03-28',93.900002,95.019997,93.800003,94.260002,8128000,79.060897),('IBM','2007-03-27',94.709999,95.029999,94.199997,94.730003,4695800,79.455113),('IBM','2007-03-26',95,95.25,94.32,95,6729400,79.681573),('IBM','2007-03-23',94.82,95.220001,94.650002,95.029999,4412500,79.706735),('IBM','2007-03-22',95.099998,95.440002,94.650002,95.190002,5700400,79.840938),('IBM','2007-03-21',94.5,95.809998,93.830002,95.360001,7665600,79.983525),('IBM','2007-03-20',94,94.529999,93.550003,94.5,4560000,79.262197),('IBM','2007-03-19',93.949997,94.32,93.389999,93.989998,4568100,78.83443),('IBM','2007-03-16',94.449997,94.449997,93.019997,93.25,8728700,78.213755),('IBM','2007-03-15',93.400002,93.970001,93.099998,93.449997,5910000,78.381503),('IBM','2007-03-14',92.650002,94.029999,92.099998,93.760002,8713900,78.641521),('IBM','2007-03-13',93.860001,94.470001,92.620003,92.709999,7539100,77.760827),('IBM','2007-03-12',93.290001,94.169998,92.970001,94.110001,5531300,78.935083),('IBM','2007-03-09',93.480003,94,92.82,93.279999,6333000,78.238916),('IBM','2007-03-08',94.5,94.82,92.519997,93,7403900,78.004066),('IBM','2007-03-07',93.970001,94.849998,93.620003,93.940002,10269100,78.792497),('IBM','2007-03-06',92.400002,93.889999,92.260002,93.800003,9184200,78.675072),('IBM','2007-03-05',90.25,92.150002,90.099998,91.809998,10314900,77.005948),('IBM','2007-03-02',92,92.370003,90.839996,90.900002,9451300,76.242686),('IBM','2007-03-01',90.25,93.050003,88.769997,92.269997,12865700,77.391774),('IBM','2007-02-28',93.709999,94.089996,92.470001,92.940002,12191600,77.953743),('IBM','2007-02-27',96,96.010002,92.879997,93.959999,11996700,78.809269),('IBM','2007-02-26',97.860001,97.860001,96.459999,96.910004,5922100,81.283595),('IBM','2007-02-23',98.400002,98.440002,97.410004,97.730003,6355800,81.971373),('IBM','2007-02-22',98.800003,99.5,97.769997,98.5,5900100,82.61721),('IBM','2007-02-21',98.900002,99.370003,98.699997,99.089996,4302400,83.112072),('IBM','2007-02-20',98.660004,99.459999,98.550003,99.349998,4124200,83.330149),('IBM','2007-02-16',99.120003,99.25,98.629997,98.989998,4800700,83.028197),('IBM','2007-02-15',99.059998,99.519997,98.480003,98.919998,5568600,82.969485),('IBM','2007-02-14',98.5,99.43,98.25,99.199997,5644800,83.204335),('IBM','2007-02-13',98.599998,98.739998,97.800003,98.290001,5702800,82.441073),('IBM','2007-02-12',98.800003,99.199997,98.220001,98.580002,5331000,82.684312),('IBM','2007-02-09',99.519997,99.699997,97.809998,98.550003,6100400,82.65915),('IBM','2007-02-08',98.900002,99.739998,98.650002,99.620003,6152200,83.556616),('IBM','2007-02-07',99.800003,100.360001,99.120003,99.540001,7698200,83.489514),('IBM','2007-02-06',100,100.400002,99.540001,99.849998,6532800,83.497896),('IBM','2007-02-05',99.169998,100.440002,98.900002,100.379997,8184800,83.941098),('IBM','2007-02-02',99.099998,99.730003,98.879997,99.169998,6656300,82.929257),('IBM','2007-02-01',98.970001,99.18,97.959999,99,6610700,82.787098),('IBM','2007-01-31',98.800003,99.480003,98.349998,99.150002,6432600,82.912535),('IBM','2007-01-30',98.57,99.449997,98.5,99.370003,7177900,83.096507),('IBM','2007-01-29',97.699997,98.660004,97.449997,98.540001,7294800,82.402432),('IBM','2007-01-26',97.519997,97.830002,96.839996,97.449997,5771100,81.490934),('IBM','2007-01-25',97.220001,97.919998,97.220001,97.510002,6201300,81.541113),('IBM','2007-01-24',97.080002,97.580002,96.580002,97.400002,5700000,81.449126),('IBM','2007-01-23',96.910004,97.379997,96.199997,97.080002,10337400,81.181532),('IBM','2007-01-22',96.419998,97.230003,96.120003,97.110001,13539300,81.206618),('IBM','2007-01-19',95,96.849998,94.550003,96.169998,26035800,80.420557),('IBM','2007-01-18',99.800003,99.949997,98.910004,99.449997,14636100,83.163401),('IBM','2007-01-17',100.690002,100.900002,99.900002,100.019997,8200700,83.640054),('IBM','2007-01-16',99.400002,100.839996,99.300003,100.82,9602200,84.309043),('IBM','2007-01-12',98.989998,99.690002,98.5,99.339996,6636500,83.071415),('IBM','2007-01-11',99,99.900002,98.5,98.650002,8000700,82.494418),('IBM','2007-01-10',98.5,99.050003,97.93,98.889999,8744800,82.695112),('IBM','2007-01-09',99.080002,100.330002,99.07,100.07,11108200,83.681868),('IBM','2007-01-08',98.5,99.5,98.349998,98.900002,10340000,82.703476),('IBM','2007-01-05',97.599998,97.949997,96.910004,97.419998,7221300,81.465848),('IBM','2007-01-04',97.25,98.790001,96.879997,98.309998,10524500,82.210095),('IBM','2007-01-03',97.18,98.400002,96.260002,97.269997,9196800,81.340412),('IBM','2006-12-29',97,97.879997,96.830002,97.150002,4455900,81.240068),('IBM','2006-12-28',97.110001,97.400002,96.870003,96.970001,4501700,81.089546),('IBM','2006-12-27',96.300003,97.230003,96.269997,97.199997,4571600,81.281876),('IBM','2006-12-26',95,95.809998,94.919998,95.660004,2278700,79.994082),('IBM','2006-12-22',95.75,95.980003,95.239998,95.25,3031500,79.651224),('IBM','2006-12-21',95.779999,96.5,95.529999,95.910004,4405600,80.203141),('IBM','2006-12-20',96.099998,96.5,95.699997,96,3654600,80.278399),('IBM','2006-12-19',95.099998,96.389999,94.910004,96,4933200,80.278399),('IBM','2006-12-18',94.949997,96.160004,94.800003,95.440002,7984900,79.81011),('IBM','2006-12-15',95.610001,95.800003,95.050003,95.300003,8086500,79.693038),('IBM','2006-12-14',94.970001,95.720001,94.540001,95.360001,4644100,79.74321),('IBM','2006-12-13',94.779999,95.330002,94.5,94.769997,6441300,79.249829),('IBM','2006-12-12',93.599998,94.849998,93.300003,94.120003,7783800,78.706282),('IBM','2006-12-11',93.720001,94.349998,93.559998,93.639999,3459200,78.304887),('IBM','2006-12-08',93.650002,94.389999,93.470001,93.860001,4140000,78.48886),('IBM','2006-12-07',94,94.43,93.550003,94.230003,4310800,78.798268),('IBM','2006-12-06',94.480003,94.870003,94.010002,94.120003,5947300,78.706282),('IBM','2006-12-05',93.510002,94.639999,93.440002,94.480003,6886200,79.007327),('IBM','2006-12-04',92.5,93.949997,92.25,93.510002,7507900,78.196179),('IBM','2006-12-01',91.900002,91.910004,90.550003,91.25,5445400,76.30629),('IBM','2006-11-30',91.349998,92.480003,91.25,91.919998,6470700,76.866565),('IBM','2006-11-29',91.349998,91.660004,91.010002,91.519997,4623000,76.53207),('IBM','2006-11-28',90.650002,91.57,90.43,91.349998,4962100,76.389912),('IBM','2006-11-27',92.709999,93.239998,91.120003,91.449997,6284000,76.473534),('IBM','2006-11-24',93.050003,93.75,92.980003,93.349998,2129800,78.062379),('IBM','2006-11-22',92.900002,93.739998,92.800003,93.519997,3351700,78.204537),('IBM','2006-11-21',93.010002,93.43,92.849998,93.080002,3067800,77.836599),('IBM','2006-11-20',93.599998,93.800003,93.010002,93.25,5010600,77.978757),('IBM','2006-11-17',93.419998,94.050003,93.309998,93.809998,5251000,78.447046),('IBM','2006-11-16',93.07,93.599998,92.599998,93.470001,4171500,78.162729),('IBM','2006-11-15',93.080002,93.279999,92.540001,93.110001,4172800,77.861685),('IBM','2006-11-14',92,93.290001,91.650002,93.290001,5873000,78.012207),('IBM','2006-11-13',91.550003,92.43,91.410004,92.07,4358300,76.992001),('IBM','2006-11-10',92.300003,92.349998,91.629997,91.760002,5369600,76.732771),('IBM','2006-11-09',92.589996,93.190002,92.370003,92.419998,4518900,77.284682),('IBM','2006-11-08',92.25,92.919998,92.010002,92.589996,6022200,77.42684),('IBM','2006-11-07',92.419998,93.400002,92.410004,92.75,7305200,77.30977),('IBM','2006-11-06',91.5,92.739998,91.5,92.599998,6240600,77.18474),('IBM','2006-11-03',91.760002,92.339996,91.18,91.410004,4506400,76.192845),('IBM','2006-11-02',91.800003,91.949997,91.25,91.68,4895100,76.417895),('IBM','2006-11-01',92.5,92.68,91.5,91.800003,5845700,76.517921),('IBM','2006-10-31',91.5,92.68,91.5,92.330002,9267300,76.95969),('IBM','2006-10-30',89.800003,92,89.800003,91.5,5594000,76.267859),('IBM','2006-10-27',90.910004,91.889999,90.580002,90.760002,5840300,75.65105),('IBM','2006-10-26',91.830002,91.93,91.25,91.540001,4990300,76.301201),('IBM','2006-10-25',91.209999,91.989998,90.940002,91.830002,6122100,76.542925),('IBM','2006-10-24',90.910004,91.949997,90.800003,91.489998,9222300,76.259522),('IBM','2006-10-23',90.050003,92,90.010002,91.559998,8862300,76.317869),('IBM','2006-10-20',90.040001,90.699997,89.550003,90.480003,7390900,75.417663),('IBM','2006-10-19',89.800003,90.980003,89.309998,89.860001,10671400,74.900873),('IBM','2006-10-18',90.510002,92.040001,89.730003,89.82,27875200,74.867531),('IBM','2006-10-17',86.330002,87.940002,86.220001,86.949997,13295500,72.475302),('IBM','2006-10-16',86.080002,87.599998,85.75,86.709999,8633100,72.275257),('IBM','2006-10-13',84.449997,86.209999,84.440002,86.080002,7788600,71.750136),('IBM','2006-10-12',84.199997,84.900002,84.099998,84.699997,4661700,70.599863),('IBM','2006-10-11',84.150002,84.690002,83.790001,84.190002,5210600,70.174768),('IBM','2006-10-10',83.709999,84.629997,83.559998,84.190002,4712900,70.174768),('IBM','2006-10-09',83.139999,84.080002,83,84,4490200,70.016396),('IBM','2006-10-06',82.93,83.779999,82.5,83.139999,5340900,69.299561),('IBM','2006-10-05',82.809998,83.209999,82.599998,82.919998,4956600,69.116183),('IBM','2006-10-04',81.650002,83.25,81.629997,83.099998,6119300,69.266219),('IBM','2006-10-03',81.879997,82.260002,81.559998,81.650002,4838500,68.057605),('IBM','2006-10-02',81.760002,82.470001,81.580002,81.870003,4483300,68.240982),('IBM','2006-09-29',81.900002,82.790001,81.769997,81.940002,4770700,68.299329),('IBM','2006-09-28',81.849998,82.349998,81.720001,81.989998,4592300,68.341001),('IBM','2006-09-27',82,82.669998,81.709999,82.089996,5880500,68.424353),('IBM','2006-09-26',81.900002,82.660004,81.699997,82.5,4731800,68.766103),('IBM','2006-09-25',81.650002,82.279999,81.279999,82,5683000,68.349339),('IBM','2006-09-22',81.75,82.120003,81.010002,81.209999,4350200,67.69085),('IBM','2006-09-21',82.610001,83.25,81.349998,81.610001,8909000,68.024263),('IBM','2006-09-20',82.370003,83.790001,82.199997,83.419998,7524600,69.532948),('IBM','2006-09-19',81.970001,82.089996,81.419998,81.870003,5088600,68.240982),('IBM','2006-09-18',82.559998,83.209999,82.169998,82.239998,4417600,68.549384),('IBM','2006-09-15',83.209999,83.589996,82.790001,82.940002,8203800,69.132857),('IBM','2006-09-14',81.900002,83,81.739998,82.470001,4265300,68.741098),('IBM','2006-09-13',82.25,82.699997,81.839996,82.209999,4920200,68.524379),('IBM','2006-09-12',81.139999,82.5,81.059998,82.279999,5722200,68.582725),('IBM','2006-09-11',80.599998,81.199997,80.25,80.93,4314300,67.457463),('IBM','2006-09-08',79.599998,80.860001,79.349998,80.660004,4498600,67.232413),('IBM','2006-09-07',79.900002,80.379997,79.309998,79.400002,3913300,66.182166),('IBM','2006-09-06',80.290001,80.690002,80.169998,80.279999,3727600,66.915668),('IBM','2006-09-05',81.190002,81.540001,80.599998,80.849998,3968500,67.390779),('IBM','2006-09-01',81.129997,81.57,80.809998,81.410004,3294000,67.85756),('IBM','2006-08-31',81.300003,81.5,80.779999,80.970001,3786200,67.490805),('IBM','2006-08-30',81.260002,81.68,80.839996,81.220001,4688800,67.699187),('IBM','2006-08-29',80.059998,81.480003,80.059998,81.400002,5208500,67.849223),('IBM','2006-08-28',79.910004,80.470001,79.760002,80.32,5259400,66.94901),('IBM','2006-08-25',79.199997,80,79.139999,79.879997,3427400,66.582256),('IBM','2006-08-24',78.900002,79.5,78.870003,79.379997,3473300,66.165492),('IBM','2006-08-23',78.949997,79.470001,78.419998,78.669998,3425700,65.573687),('IBM','2006-08-22',79.279999,79.550003,78.610001,78.949997,4057200,65.807074),('IBM','2006-08-21',79.510002,79.879997,78.870003,79.279999,3676500,66.08214),('IBM','2006-08-18',79.379997,79.970001,78.629997,79.900002,5399200,66.59893),('IBM','2006-08-17',78.93,79.559998,78.529999,79.370003,5535400,66.157161),('IBM','2006-08-16',77.480003,79.279999,77.349998,79.089996,7386500,65.923767),('IBM','2006-08-15',76.900002,77.139999,76.309998,77.080002,5985400,64.24838),('IBM','2006-08-14',76.050003,77.489998,75.599998,76.68,4997400,63.914967),('IBM','2006-08-11',75.339996,75.779999,75.199997,75.480003,3695800,62.914735),('IBM','2006-08-10',75.199997,76.080002,75.050003,75.739998,3213600,63.131448),('IBM','2006-08-09',75.559998,76.279999,75.389999,75.389999,4480400,62.839715),('IBM','2006-08-08',75.629997,76.260002,75.110001,75.330002,3794700,62.789705),('IBM','2006-08-07',75.629997,76.199997,75.279999,75.519997,3870200,62.698012),('IBM','2006-08-04',76.650002,76.769997,75.32,75.910004,5062400,63.021803),('IBM','2006-08-03',76,76.730003,75.400002,76.330002,2765800,63.370493),('IBM','2006-08-02',76.209999,76.93,76.199997,76.32,3283800,63.362189),('IBM','2006-08-01',76.650002,77.379997,75.75,76.139999,4406700,63.212749),('IBM','2006-07-31',76.440002,77.5,76.150002,77.410004,5381800,64.267129),('IBM','2006-07-28',76.379997,77.300003,76.260002,76.959999,4165700,63.893527),('IBM','2006-07-27',75.830002,77.290001,75.75,76.150002,6439100,63.221053),('IBM','2006-07-26',75.480003,76.300003,75.360001,75.830002,3870100,62.955384),('IBM','2006-07-25',75.989998,76.410004,75.309998,75.889999,5580300,63.005195),('IBM','2006-07-24',74.919998,76.150002,74.919998,75.989998,5611200,63.088216),('IBM','2006-07-21',75.489998,75.5,74.5,74.860001,8372500,62.150072),('IBM','2006-07-20',75.730003,75.879997,75.199997,75.480003,12214900,62.664809),('IBM','2006-07-19',76,77.059998,76,76.07,14536900,63.154634),('IBM','2006-07-18',73.699997,74.419998,72.730003,74.260002,8667500,61.651943),('IBM','2006-07-17',73.349998,73.940002,73.199997,73.699997,6822700,61.187017),('IBM','2006-07-14',74.239998,74.300003,73.370003,73.57,6957800,61.079091),('IBM','2006-07-13',75.010002,75.279999,73.830002,74.239998,8754700,61.635335),('IBM','2006-07-12',76.07,76.300003,74.82,75.480003,8372100,62.664809),('IBM','2006-07-11',76.25,76.650002,75.440002,76.470001,6086500,63.486723),('IBM','2006-07-10',76.18,76.830002,75.870003,76.669998,7154700,63.652764),('IBM','2006-07-07',78.089996,78.089996,76.120003,76.419998,6641600,63.445209),('IBM','2006-07-06',77.589996,78.529999,77.57,78.089996,4333100,64.831671),('IBM','2006-07-05',78,78.389999,77.519997,77.769997,4047800,64.566001),('IBM','2006-07-03',77.540001,78.269997,77.269997,78.019997,3177300,64.773556),('IBM','2006-06-30',77.699997,77.93,76.790001,76.82,7911700,63.777297),('IBM','2006-06-29',76.889999,77.800003,76.559998,77.589996,5448900,64.416562),('IBM','2006-06-28',76.529999,76.599998,76.059998,76.559998,4392100,63.561439),('IBM','2006-06-27',77.32,77.599998,76.32,76.629997,5596800,63.619554),('IBM','2006-06-26',77.040001,77.519997,76.800003,77.150002,3448000,64.051271),('IBM','2006-06-23',77.150002,77.839996,76.940002,77.099998,4520600,64.009757),('IBM','2006-06-22',78.160004,78.370003,77,77.190002,5563700,64.08448),('IBM','2006-06-21',77.989998,78.559998,77.980003,78.300003,5559100,65.006022),('IBM','2006-06-20',77.839996,78.300003,77.25,77.989998,6124500,64.74865),('IBM','2006-06-19',77.900002,78.300003,77.339996,77.669998,5302100,64.482981),('IBM','2006-06-16',78.440002,78.529999,77.57,77.949997,8133500,64.715441),('IBM','2006-06-15',77.849998,78.779999,76.949997,78.559998,6679400,65.221874),('IBM','2006-06-14',76.93,77.849998,76.93,77.709999,6038600,64.51619),('IBM','2006-06-13',77.139999,77.93,76.82,76.93,7374100,63.868622),('IBM','2006-06-12',77.629997,78.089996,77.010002,77.019997,4924900,63.943338),('IBM','2006-06-09',77.239998,78.099998,77.050003,77.629997,6135400,64.449771),('IBM','2006-06-08',78.550003,79.580002,76.75,77.029999,13474400,63.951642),('IBM','2006-06-07',79.779999,80.739998,79.120003,79.150002,7924800,65.711705),('IBM','2006-06-06',79.059998,79.900002,78.5,79.760002,7250600,66.218139),('IBM','2006-06-05',79.099998,80.040001,79.010002,79.059998,5555800,65.636983),('IBM','2006-06-02',80.5,80.559998,79.150002,79.519997,7232300,66.018882),('IBM','2006-06-01',79.889999,80.870003,79.809998,80.690002,4866500,66.990241),('IBM','2006-05-31',80.150002,80.830002,79.610001,79.900002,6384900,66.334368),('IBM','2006-05-30',80.349998,80.959999,80.150002,80.160004,5049100,66.550227),('IBM','2006-05-26',80.160004,80.860001,79.699997,80.75,3580800,67.040052),('IBM','2006-05-25',79.889999,80.18,79.650002,80.139999,3995000,66.533619),('IBM','2006-05-24',79.349998,80.040001,79.059998,79.779999,7389600,66.23474),('IBM','2006-05-23',80.25,81.300003,79.639999,79.830002,5006400,66.276253),('IBM','2006-05-22',79.830002,80.339996,79.400002,80.019997,6250900,66.43399),('IBM','2006-05-19',80.860001,81,79.510002,80.279999,7019100,66.649849),('IBM','2006-05-18',80.5,81.349998,80.029999,80.660004,5443600,66.965335),('IBM','2006-05-17',81.75,82.209999,81.019997,81.269997,5936000,67.471762),('IBM','2006-05-16',83,83.25,82.07,82.160004,4454800,68.210661),('IBM','2006-05-15',81.800003,83.150002,81.800003,82.889999,5776400,68.816717),('IBM','2006-05-12',82.470001,83.690002,82.300003,82.389999,5685700,68.401608),('IBM','2006-05-11',82.650002,83.089996,82.449997,82.459999,5274500,68.459723),('IBM','2006-05-10',82.900002,83.330002,82.599998,82.900002,3430400,68.825021),('IBM','2006-05-09',82.489998,83.290001,82.410004,83.230003,4072800,69.098994),('IBM','2006-05-08',82.599998,83.220001,82.300003,82.889999,3856500,68.816717),('IBM','2006-05-05',82.949997,83.339996,82.699997,83.279999,4504500,68.891438),('IBM','2006-05-04',82.870003,83.089996,82.400002,82.43,3966900,68.188297),('IBM','2006-05-03',82.540001,83.290001,82.449997,82.699997,5721100,68.411645),('IBM','2006-05-02',82.110001,82.739998,82,82.419998,4336400,68.180023),('IBM','2006-05-01',82.589996,83.309998,82.099998,82.230003,6011100,68.022854),('IBM','2006-04-28',83.510002,83.620003,81.980003,82.339996,8201800,68.113843),('IBM','2006-04-27',82.699997,84.400002,82.699997,83.879997,8174300,69.387773),('IBM','2006-04-26',82.839996,83.480003,82.709999,83.349998,6648800,68.949344),('IBM','2006-04-25',81.949997,82.900002,81.599998,82.669998,6856300,68.38683),('IBM','2006-04-24',81.300003,82.410004,81.099998,82.110001,6604100,67.923585),('IBM','2006-04-21',82.489998,82.5,81.379997,81.660004,6117400,67.551335),('IBM','2006-04-20',81.650002,82.849998,81.639999,82.019997,6237200,67.849131),('IBM','2006-04-19',83.949997,84,81.260002,81.860001,10554700,67.716778),('IBM','2006-04-18',81.889999,83.529999,81.699997,83.309998,7905800,68.916254),('IBM','2006-04-17',81.919998,82.919998,81.400002,81.639999,4634200,67.534787),('IBM','2006-04-13',81.18,82.599998,81.120003,81.980003,4799700,67.816048),('IBM','2006-04-12',81.099998,81.370003,80.629997,80.75,3905200,66.798556),('IBM','2006-04-11',81.830002,82.059998,80.75,81.160004,5959700,67.137722),('IBM','2006-04-10',82.269997,82.739998,82,82.099998,3627700,67.915311),('IBM','2006-04-07',83.599998,83.800003,82.440002,82.480003,5337500,68.229661),('IBM','2006-04-06',83.699997,84.32,83.360001,83.809998,4944100,69.329868),('IBM','2006-04-05',83.330002,84.449997,83.32,84.169998,5523900,69.62767),('IBM','2006-04-04',83.050003,83.779999,82.800003,83.449997,3853000,69.032065),('IBM','2006-04-03',82.720001,83.589996,82.650002,83.059998,4121600,68.709448),('IBM','2006-03-31',82.949997,83.599998,82.290001,82.470001,5862000,68.221387),('IBM','2006-03-30',82.879997,83.699997,82.830002,83.199997,4467000,68.825259),('IBM','2006-03-29',82.199997,83.550003,82.199997,83.129997,4392100,68.767353),('IBM','2006-03-28',82.860001,83.389999,82.290001,82.43,4508600,68.188297),('IBM','2006-03-27',82.980003,83.260002,82.580002,83.080002,3910100,68.725996),('IBM','2006-03-24',82.989998,83.720001,82.989998,83.360001,4198800,68.957618),('IBM','2006-03-23',84.230003,84.269997,82.93,83.199997,5105800,68.825259),('IBM','2006-03-22',83.349998,84.68,83.349998,84.449997,4968600,69.859292),('IBM','2006-03-21',83.82,84.989998,83.580002,83.809998,7404300,69.329868),('IBM','2006-03-20',83.110001,83.75,82.989998,83.580002,3870300,69.139609),('IBM','2006-03-17',83.349998,83.410004,82.82,83.300003,6414400,68.907987),('IBM','2006-03-16',83.43,83.720001,82.610001,82.870003,4299500,68.552279),('IBM','2006-03-15',82.650002,83.760002,82.639999,83.379997,5370400,68.97416),('IBM','2006-03-14',81.510002,82.989998,81.470001,82.879997,4518000,68.560546),('IBM','2006-03-13',81.559998,82.400002,81.449997,81.93,4571400,67.774684),('IBM','2006-03-10',81.029999,82.25,81.029999,81.57,4787200,67.476882),('IBM','2006-03-09',81.260002,81.980003,80.800003,81.019997,4310700,67.021904),('IBM','2006-03-08',80.25,81.599998,80.25,81.139999,5569900,67.121174),('IBM','2006-03-07',80.010002,80.790001,79.860001,80.290001,4330800,66.418032),('IBM','2006-03-06',79.910004,80.639999,79.900002,80,4709500,66.178136),('IBM','2006-03-03',79.510002,80.830002,79.510002,79.959999,4354400,66.145046),('IBM','2006-03-02',79.550003,80.209999,79.540001,79.940002,4418800,66.128504),('IBM','2006-03-01',80.199997,80.809998,79.779999,79.900002,5172300,66.095414),('IBM','2006-02-28',80.099998,80.550003,79.709999,80.239998,5960700,66.376669),('IBM','2006-02-27',79.970001,80.889999,79.949997,80.629997,3787000,66.699286),('IBM','2006-02-24',80.650002,80.650002,79.849998,80.099998,3903200,66.260857),('IBM','2006-02-23',81.199997,81.339996,80.040001,80.199997,4979400,66.343579),('IBM','2006-02-22',80,81.650002,79.970001,81.349998,5294300,67.294891),('IBM','2006-02-21',80.099998,80.75,79.970001,80.5,5838000,66.591749),('IBM','2006-02-17',80.910004,81.029999,80.129997,80.709999,5298800,66.765466),('IBM','2006-02-16',80.68,80.910004,80.129997,80.910004,5310500,66.930915),('IBM','2006-02-15',80.860001,81.5,80.5,80.849998,5052000,66.881277),('IBM','2006-02-14',80.550003,81.449997,80.349998,81.089996,6075500,67.07981),('IBM','2006-02-13',81.330002,81.910004,80.18,80.440002,5257400,66.542118),('IBM','2006-02-10',80.400002,81.459999,80.199997,81.330002,5371900,67.278349),('IBM','2006-02-09',80.400002,80.800003,79.5,80.400002,7609200,66.509028),('IBM','2006-02-08',80.580002,80.900002,80.239998,80.800003,5029200,66.83992),('IBM','2006-02-07',79.5,80.190002,79.300003,79.849998,5247300,65.888603),('IBM','2006-02-06',79.940002,79.949997,78.93,79.510002,9568500,65.608054),('IBM','2006-02-03',80.550003,80.769997,79.720001,79.970001,9852000,65.987624),('IBM','2006-02-02',81.449997,81.589996,80.900002,81.230003,6198000,67.027321),('IBM','2006-02-01',80.900002,82.239998,80.650002,81.940002,5419300,67.61318),('IBM','2006-01-31',81.5,82,81.169998,81.300003,6771600,67.085081),('IBM','2006-01-30',80.209999,81.809998,80.209999,81.629997,5325100,67.357378),('IBM','2006-01-27',80.75,81.769997,80.75,81.019997,6103400,66.854033),('IBM','2006-01-26',81.5,81.650002,80.589996,80.720001,7810200,66.60649),('IBM','2006-01-25',81.050003,81.620003,80.610001,80.910004,6374300,66.763272),('IBM','2006-01-24',81.389999,82.150002,80.800003,80.849998,6069000,66.713758),('IBM','2006-01-23',81.330002,81.919998,80.919998,81.410004,6114100,67.175849),('IBM','2006-01-20',83.040001,83.050003,81.25,81.360001,8605800,67.134589),('IBM','2006-01-19',84.139999,84.389999,83.019997,83.089996,6483500,68.562103),('IBM','2006-01-18',84,84.699997,83.519997,83.800003,10984800,69.147968),('IBM','2006-01-17',82.800003,83.160004,82.540001,83,8718400,68.487842),('IBM','2006-01-13',83,83.449997,82.5,83.169998,6921600,68.628117),('IBM','2006-01-12',83.82,83.959999,83.400002,83.57,4924100,68.95818),('IBM','2006-01-11',84.370003,84.809998,83.400002,84.169998,5776400,69.453271),('IBM','2006-01-10',83.150002,84.120003,83.120003,84.07,5700000,69.370757),('IBM','2006-01-09',83.900002,84.25,83.379997,83.730003,6851100,69.090208),('IBM','2006-01-06',83.949997,85.029999,83.410004,84.949997,8196900,70.096891),('IBM','2006-01-05',81.400002,82.900002,81.25,82.5,7213400,68.075265),('IBM','2006-01-04',82.199997,82.5,81.330002,81.949997,9832800,67.621427),('IBM','2006-01-03',82.449997,82.550003,80.809998,82.059998,11715100,67.712194),('IBM','2005-12-30',81.849998,82.489998,81.559998,82.199997,5449000,67.827716),('IBM','2005-12-29',82.800003,83.059998,82.220001,82.400002,3958400,67.99275),('IBM','2005-12-28',83.099998,83.57,82.800003,83.040001,3836800,68.520849),('IBM','2005-12-27',83.480003,84.5,82.889999,82.989998,4377800,68.479589),('IBM','2005-12-23',84,84.199997,83.389999,83.480003,3616200,68.883919),('IBM','2005-12-22',82.610001,83.230003,82.300003,83.220001,6573600,68.669377),('IBM','2005-12-21',82.459999,84,82.459999,83.120003,6846800,68.586863),('IBM','2005-12-20',82.949997,83.099998,82.059998,82.480003,5276200,68.058764),('IBM','2005-12-19',83.230003,83.599998,82.650002,82.760002,4985400,68.289807),('IBM','2005-12-16',83.889999,84,83,83.370003,7398200,68.793151),('IBM','2005-12-15',82.879997,83.629997,82.75,83.529999,6155900,68.925173),('IBM','2005-12-14',83.650002,83.949997,82.949997,83.129997,7161800,68.59511),('IBM','2005-12-13',84.5,84.900002,83.5,83.709999,12545300,69.073701),('IBM','2005-12-12',87.010002,87.349998,85.760002,85.959999,6044100,70.930299),('IBM','2005-12-09',86.800003,87.099998,86.330002,86.970001,6461800,71.763707),('IBM','2005-12-08',88.57,88.910004,86.669998,87.5,5787000,72.201038),('IBM','2005-12-07',89,89.919998,88.449997,88.720001,5284000,73.207728),('IBM','2005-12-06',88.559998,89.839996,88.559998,89.139999,4871500,73.554291),('IBM','2005-12-05',88.400002,88.650002,87.709999,88.43,4023600,72.968432),('IBM','2005-12-02',89,89.150002,88.360001,88.650002,4730500,73.149967),('IBM','2005-12-01',89.150002,89.739998,89.050003,89.209999,4668500,73.612052),('IBM','2005-11-30',89.050003,89.639999,88.730003,88.900002,6021500,73.356256),('IBM','2005-11-29',89.18,89.940002,89.019997,89.099998,5147000,73.521284),('IBM','2005-11-28',88.800003,89.43,88.75,89.110001,5197900,73.529538),('IBM','2005-11-25',88.949997,89.32,88.620003,88.800003,2199300,73.273742),('IBM','2005-11-23',88.120003,89.389999,87.949997,88.800003,5399300,73.273742),('IBM','2005-11-22',86.879997,88.080002,86.879997,87.989998,5786600,72.605362),('IBM','2005-11-21',87.599998,87.870003,87.010002,87.290001,4807900,72.027756),('IBM','2005-11-18',88,88,87.169998,87.769997,7985800,72.423827),('IBM','2005-11-17',86.18,86.980003,85.760002,86.889999,5293600,71.697693),('IBM','2005-11-16',85.449997,86.580002,85.389999,86.540001,6694100,71.40889),('IBM','2005-11-15',84.029999,85.900002,84.029999,85.529999,6830800,70.575482),('IBM','2005-11-14',84.25,85,84.110001,84.360001,3915300,69.610053),('IBM','2005-11-11',84.199997,84.839996,84.150002,84.550003,4841300,69.766834),('IBM','2005-11-10',82.699997,84.300003,82.300003,83.989998,4732000,69.304743),('IBM','2005-11-09',82.709999,83.330002,82.489998,82.839996,3936200,68.355814),('IBM','2005-11-08',83.410004,83.900002,83.110001,83.150002,3798000,68.611616),('IBM','2005-11-07',83.099998,83.849998,83.07,83.610001,4455100,68.826157),('IBM','2005-11-04',82.910004,83.300003,82.650002,83,3831400,68.324016),('IBM','2005-11-03',81.550003,83.029999,81.309998,82.870003,7690900,68.217005),('IBM','2005-11-02',81.199997,81.889999,80.639999,81.059998,6447400,66.727043),('IBM','2005-11-01',81.849998,82.150002,81.290001,81.589996,5653100,67.163328),('IBM','2005-10-31',81.510002,82.300003,81.300003,81.879997,7531200,67.402051),('IBM','2005-10-28',82.32,82.43,80.5,81.419998,6941300,67.023389),('IBM','2005-10-27',82.529999,82.93,82.25,82.309998,3705800,67.756019),('IBM','2005-10-26',82.970001,83.870003,82.720001,82.889999,4270800,68.233465),('IBM','2005-10-25',83.080002,83.949997,82.709999,83.360001,5393300,68.620361),('IBM','2005-10-24',83.150002,83.610001,82.599998,83.470001,5482200,68.710912),('IBM','2005-10-21',83.080002,84,82.910004,83.330002,6020700,68.595667),('IBM','2005-10-20',84,84.190002,82.879997,83.169998,5752700,68.463955),('IBM','2005-10-19',82.410004,84.199997,82.379997,84.169998,7502600,69.287136),('IBM','2005-10-18',84.330002,84.599998,83.349998,83.480003,12045300,68.719145),('IBM','2005-10-17',82.360001,82.989998,81.93,82.589996,7964800,67.986509),('IBM','2005-10-14',82.599998,82.709999,81.599998,82.349998,5573700,67.788947),('IBM','2005-10-13',81.699997,83.199997,81.699997,82.199997,5530600,67.665469),('IBM','2005-10-12',82.75,82.93,81.949997,82.190002,7580800,67.657241),('IBM','2005-10-11',82.25,83.519997,81.970001,83.190002,9781300,68.480422),('IBM','2005-10-10',81.239998,82.099998,81.080002,81.25,7882900,66.883449),('IBM','2005-10-07',80.25,81.120003,80.089996,80.5,6130100,66.266064),('IBM','2005-10-06',79.82,80.269997,78.699997,79.699997,8130200,65.607516),('IBM','2005-10-05',80.110001,80.68,79.559998,79.82,4998800,65.7063),('IBM','2005-10-04',80.650002,81.470001,79.93,80.110001,6365100,65.945024),('IBM','2005-10-03',80.220001,80.599998,79.5,80.449997,5297600,66.224902),('IBM','2005-09-30',80.019997,80.5,79.970001,80.220001,5536500,66.035574),('IBM','2005-09-29',79.25,80.550003,78.870003,80.360001,5899700,66.150819),('IBM','2005-09-28',78.059998,79.730003,78.059998,79.5,7747700,65.442883),('IBM','2005-09-27',77.169998,78.599998,77.160004,77.989998,5499600,64.199878),('IBM','2005-09-26',78.309998,78.410004,76.93,77.410004,5433200,63.722438),('IBM','2005-09-23',77.699997,78.110001,77.5,78,5434600,64.208111),('IBM','2005-09-22',77.559998,78.5,77.300003,78.209999,6870400,64.380979),('IBM','2005-09-21',78,78.459999,77.370003,77.559998,7126000,63.84591),('IBM','2005-09-20',79.269997,79.650002,78.629997,78.699997,7122300,64.784335),('IBM','2005-09-19',79.739998,79.980003,79.010002,79.43,5148500,65.38526),('IBM','2005-09-16',80.379997,80.5,79.830002,80.330002,7624900,66.126124),('IBM','2005-09-15',80.43,80.650002,79.669998,80.010002,4864100,65.862707),('IBM','2005-09-14',80.75,81.400002,80.419998,80.480003,3887700,66.249603),('IBM','2005-09-13',81.489998,81.489998,80.519997,80.75,5040900,66.471859),('IBM','2005-09-12',81.029999,82.110001,81,81.480003,3692800,67.072784),('IBM','2005-09-09',80.860001,81.489998,80.519997,81.440002,3982200,67.039856),('IBM','2005-09-08',81.279999,81.519997,80.5,80.800003,4277300,66.51302),('IBM','2005-09-07',80.699997,81.129997,80.32,80.980003,4116300,66.661193),('IBM','2005-09-06',79.699997,81.190002,79.699997,81.019997,6305500,66.694115),('IBM','2005-09-02',79.5,80.010002,79.459999,79.459999,3680600,65.409955),('IBM','2005-09-01',80.160004,80.32,79.339996,79.540001,6390600,65.475811),('IBM','2005-08-31',80.349998,80.790001,79.870003,80.620003,5400800,66.364848),('IBM','2005-08-30',81,81,79.980003,80.540001,5674200,66.298992),('IBM','2005-08-29',80,81.75,79.900002,81.339996,4025300,66.957533),('IBM','2005-08-26',80.809998,81.019997,80.260002,80.379997,5029300,66.16728),('IBM','2005-08-25',81.449997,81.449997,80.720001,81.099998,3606100,66.759971),('IBM','2005-08-24',81.529999,82.400002,81.230003,81.32,4417600,66.941072),('IBM','2005-08-23',82.699997,83.139999,81.599998,82.029999,4000300,67.525529),('IBM','2005-08-22',82.75,83.349998,81.849998,82.599998,5157200,67.994742),('IBM','2005-08-19',81.360001,83.300003,81.360001,82.760002,6481000,68.126454),('IBM','2005-08-18',81.099998,82,80.800003,81.150002,3713300,66.801132),('IBM','2005-08-17',81.400002,81.940002,80.839996,81.300003,4853000,66.924611),('IBM','2005-08-16',82.07,82.43,81.089996,81.300003,4407400,66.924611),('IBM','2005-08-15',81.900002,82.940002,81.610001,82.5,3431100,67.912425),('IBM','2005-08-12',82.150002,82.580002,82.059998,82.190002,4378200,67.657241),('IBM','2005-08-11',81.93,82.75,81.620003,82.660004,4570400,68.044137),('IBM','2005-08-10',83.650002,84.010002,81.970001,82.019997,5402400,67.517296),('IBM','2005-08-09',83.400002,83.949997,82.940002,83.5,3793500,68.735606),('IBM','2005-08-08',83.410004,83.889999,83.019997,83.360001,4424300,68.620361),('IBM','2005-08-05',82.75,83.739998,82.730003,83.360001,3714600,68.455725),('IBM','2005-08-04',83.75,83.889999,82.980003,83.120003,5249900,68.258638),('IBM','2005-08-03',83.309998,84.199997,83.110001,84.059998,4256200,69.030567),('IBM','2005-08-02',83.269997,83.860001,83.040001,83.309998,5380700,68.414663),('IBM','2005-08-01',83,83.849998,82.849998,83.43,3664300,68.51321),('IBM','2005-07-29',83.300003,83.949997,83.220001,83.459999,4330300,68.537845),('IBM','2005-07-28',83.550003,83.970001,83.269997,83.800003,6189700,68.817058),('IBM','2005-07-27',83.800003,84.129997,82.809998,83.870003,4862200,68.874542),('IBM','2005-07-26',84.150002,84.349998,83.849998,84.120003,4542900,69.079844),('IBM','2005-07-25',83.980003,84.519997,83.919998,84.199997,4457800,69.145535),('IBM','2005-07-22',83.980003,84.629997,83.860001,84.440002,4570400,69.342629),('IBM','2005-07-21',84.599998,84.949997,83.400002,84.400002,8265300,69.30978),('IBM','2005-07-20',83.199997,84.959999,82.989998,84.599998,9323200,69.474019),('IBM','2005-07-19',84.720001,85.110001,83.699997,83.699997,14149700,68.734932),('IBM','2005-07-18',81.989998,83.940002,81.68,81.809998,8705600,67.182854),('IBM','2005-07-15',82.43,82.75,81.519997,82.379997,7644100,67.650941),('IBM','2005-07-14',82,82.669998,82,82.419998,8546200,67.68379),('IBM','2005-07-13',81.160004,81.75,81.160004,81.449997,11340000,66.887219),('IBM','2005-07-12',79.199997,80.489998,79.18,80.040001,10945500,65.729322),('IBM','2005-07-11',79.400002,79.519997,78.519997,78.959999,7186700,64.842418),('IBM','2005-07-08',77.379997,79.519997,77.139999,79.300003,13440500,65.121631),('IBM','2005-07-07',75.150002,77.529999,75,77.379997,10757200,63.544911),('IBM','2005-07-06',74.800003,76.150002,74.400002,75.809998,8009300,62.255618),('IBM','2005-07-05',74.379997,74.970001,74.160004,74.790001,5181800,61.417991),('IBM','2005-07-01',74.300003,75.330002,74.300003,74.669998,4353100,61.319444),('IBM','2005-06-30',74.800003,75.489998,74.07,74.199997,6127000,60.933476),('IBM','2005-06-29',75.260002,75.68,74.620003,74.730003,5519100,61.368721),('IBM','2005-06-28',73.830002,75.300003,73.449997,75.300003,8188800,61.836808),('IBM','2005-06-27',74.010002,74.769997,73.5,73.879997,6489800,60.670691),('IBM','2005-06-24',75.169998,75.400002,74,74.010002,10792100,60.777451),('IBM','2005-06-23',76.809998,76.970001,75.059998,75.410004,7766700,61.927141),('IBM','2005-06-22',76.830002,77.489998,76.669998,77.230003,5646300,63.421735),('IBM','2005-06-21',76.699997,77,76.110001,76.410004,5339100,62.748347),('IBM','2005-06-20',76.029999,76.980003,75.57,76.550003,3745600,62.863315),('IBM','2005-06-17',77.699997,77.730003,76.379997,76.389999,8593800,62.731919),('IBM','2005-06-16',76.400002,77.25,76.309998,77.050003,7840000,63.273918),('IBM','2005-06-15',75.699997,76.5,75.150002,76.300003,7103600,62.658014),('IBM','2005-06-14',75.050003,75.43,74.730003,74.889999,4314900,61.50011),('IBM','2005-06-13',74.5,75.93,74.449997,75.050003,5715700,61.631506),('IBM','2005-06-10',74.75,75.050003,74.099998,74.769997,4895800,61.401563),('IBM','2005-06-09',74.580002,75.470001,74.230003,74.93,4423200,61.532959),('IBM','2005-06-08',75.040001,75.400002,74.629997,74.800003,4280000,61.426205),('IBM','2005-06-07',75,76.089996,75,75.040001,5226600,61.623293),('IBM','2005-06-06',75.800003,75.900002,74.919998,75,5978600,61.590444),('IBM','2005-06-03',77.059998,77.099998,75.739998,75.790001,6149900,62.239197),('IBM','2005-06-02',76.75,77.389999,76.68,77.349998,4025600,63.520276),('IBM','2005-06-01',75.57,77.5,75.57,76.839996,7380600,63.101459),('IBM','2005-05-31',77.300003,77.410004,75.5,75.550003,6419000,62.042109),('IBM','2005-05-27',77.110001,77.239998,76.529999,77.099998,3163900,63.314975),('IBM','2005-05-26',76.449997,77.410004,76.290001,77.139999,5832000,63.347824),('IBM','2005-05-25',75.419998,76.029999,75.169998,76,5483400,62.411649),('IBM','2005-05-24',76.139999,76.510002,75.559998,75.809998,5660700,62.255618),('IBM','2005-05-23',76.300003,76.949997,76,76.510002,4759800,62.830466),('IBM','2005-05-20',77.279999,77.279999,76.360001,76.410004,6329800,62.748347),('IBM','2005-05-19',76.5,77.639999,76.370003,77.160004,7030400,63.364251),('IBM','2005-05-18',75,76.82,74.690002,76.360001,10309600,62.707284),('IBM','2005-05-17',73.93,74.43,73.330002,74.290001,5135600,61.007388),('IBM','2005-05-16',73.089996,74.489998,73.089996,74.339996,5501500,61.048445),('IBM','2005-05-13',72.529999,73.860001,72.519997,73.160004,7150600,60.079428),('IBM','2005-05-12',73.529999,73.800003,72.5,72.620003,6061900,59.635976),('IBM','2005-05-11',73.629997,73.690002,72.510002,73.279999,6915700,60.177968),('IBM','2005-05-10',74.75,74.760002,73.040001,73.300003,7982200,60.194396),('IBM','2005-05-09',75.260002,75.459999,74.709999,74.980003,5616700,61.574022),('IBM','2005-05-06',75.559998,75.919998,74.970001,75.260002,7750300,61.803959),('IBM','2005-05-05',78,78.110001,75.330002,75.5,12371800,61.836805),('IBM','2005-05-04',76.599998,77.199997,76.5,77.080002,5512300,63.130874),('IBM','2005-05-03',76.779999,76.959999,75.93,76.470001,6196300,62.631265),('IBM','2005-05-02',76.879997,77.290001,76.029999,76.510002,7232500,62.664027),('IBM','2005-04-29',77.050003,77.080002,75.910004,76.379997,8147700,62.557549),('IBM','2005-04-28',77.050003,77.110001,75.650002,75.910004,8629200,62.17261),('IBM','2005-04-27',75.599998,77.18,75.5,77.050003,11631400,63.106304),('IBM','2005-04-26',74.68,76.980003,74.650002,75.43,12484300,61.779473),('IBM','2005-04-25',75.099998,75.720001,74.050003,74.610001,10219400,61.107868),('IBM','2005-04-22',74.230003,74.699997,73.260002,74.209999,10984400,60.780254),('IBM','2005-04-21',73,74.099998,72.800003,74.029999,16224400,60.632829),('IBM','2005-04-20',75.480003,75.870003,71.849998,72.010002,20366300,58.97839),('IBM','2005-04-19',76.980003,77.199997,75.25,75.480003,9259900,61.820427),('IBM','2005-04-18',77.150002,77.75,76.139999,76.650002,13255000,62.778691),('IBM','2005-04-15',79,79.660004,76.330002,76.699997,27906300,62.819639),('IBM','2005-04-14',84.510002,85.410004,83.470001,83.639999,10421200,68.503712),('IBM','2005-04-13',85.760002,85.970001,84.239998,84.57,7090700,69.265411),('IBM','2005-04-12',85.900002,86.239998,85.169998,85.75,8429700,70.231867),('IBM','2005-04-11',87.349998,87.559998,86.089996,86.199997,8296500,70.600429),('IBM','2005-04-08',88.279999,88.459999,87.5,87.599998,5179200,71.747073),('IBM','2005-04-07',89,89.199997,88.099998,88.440002,6355700,72.435061),('IBM','2005-04-06',89.050003,89.379997,88.709999,89,7836800,72.893717),('IBM','2005-04-05',90.230003,90.330002,89.260002,89.57,4568400,73.360564),('IBM','2005-04-04',90.080002,90.620003,89.769997,90.32,3737800,73.974837),('IBM','2005-04-01',91.489998,91.760002,90.040001,90.440002,5721200,74.073123),('IBM','2005-03-31',90.459999,91.410004,90.220001,91.379997,4418600,74.843007),('IBM','2005-03-30',90.32,90.879997,90.32,90.68,5253900,74.269688),('IBM','2005-03-29',90.739998,91.07,90.18,90.599998,6070400,74.204164),('IBM','2005-03-28',90.709999,91.629997,90.620003,91.040001,4088900,74.56454),('IBM','2005-03-24',90.800003,91.550003,90.699997,90.699997,4577100,74.286066),('IBM','2005-03-23',89.970001,91.169998,89.82,90.519997,5472100,74.13864),('IBM','2005-03-22',89.610001,90.339996,89.260002,89.5,4452500,73.303232),('IBM','2005-03-21',89.419998,90.279999,89.269997,89.510002,4402400,73.311424),('IBM','2005-03-18',89.860001,89.900002,89.089996,89.279999,7541500,73.123044),('IBM','2005-03-17',90.489998,90.68,89.699997,89.860001,5562100,73.598083),('IBM','2005-03-16',90.739998,91.400002,90.25,90.650002,5065300,74.245118),('IBM','2005-03-15',92,92.269997,91.199997,91.379997,3663100,74.843007),('IBM','2005-03-14',91.5,92.040001,91.5,91.900002,3935500,75.268906),('IBM','2005-03-11',92.25,92.410004,91.199997,91.510002,4494300,74.949485),('IBM','2005-03-10',92.349998,92.800003,92.089996,92.410004,3422500,75.686614),('IBM','2005-03-09',92.019997,93,92.010002,92.349998,4511200,75.637468),('IBM','2005-03-08',91.699997,92.559998,91.699997,92.129997,5087800,75.45728),('IBM','2005-03-07',92.349998,92.510002,91.589996,91.599998,7046900,75.023195),('IBM','2005-03-04',92.940002,93.18,92.360001,92.370003,4754000,75.653852),('IBM','2005-03-03',93.150002,93.209999,92.199997,92.410004,4037800,75.686614),('IBM','2005-03-02',92.75,93.730003,92.75,92.919998,4467400,76.104315),('IBM','2005-03-01',92.639999,93.43,92.589996,93.300003,3819900,76.41555),('IBM','2005-02-28',92.529999,92.760002,92.410004,92.580002,4949800,75.825847),('IBM','2005-02-25',92.349998,92.800003,92.290001,92.800003,4078500,76.006035),('IBM','2005-02-24',91.980003,93.089996,91.849998,92.639999,4153900,75.874987),('IBM','2005-02-23',92.290001,92.440002,91.550003,92.099998,5622800,75.43271),('IBM','2005-02-22',92.669998,93.5,92.230003,92.32,4825100,75.612898),('IBM','2005-02-18',93.75,94.25,92.900002,93.269997,4265300,76.390974),('IBM','2005-02-17',94.5,94.760002,93.739998,93.75,4254200,76.784112),('IBM','2005-02-16',94.230003,94.970001,94.199997,94.620003,4466500,77.49667),('IBM','2005-02-15',93.5,94.669998,93.480003,94.330002,4148000,77.259151),('IBM','2005-02-14',93.160004,94.019997,93.160004,93.57,2868800,76.636686),('IBM','2005-02-11',92.699997,93.970001,92.5,93.300003,4229300,76.41555),('IBM','2005-02-10',92.949997,93.099998,92.300003,92.760002,4838400,75.973273),('IBM','2005-02-09',94.139999,94.830002,92.540001,92.699997,5657100,75.924127),('IBM','2005-02-08',94.209999,94.639999,94.129997,94.129997,3541100,77.095341),('IBM','2005-02-07',94.349998,94.900002,94.330002,94.529999,2837800,77.27553),('IBM','2005-02-04',93.010002,94.739998,93,94.510002,3807600,77.259183),('IBM','2005-02-03',93.870003,93.940002,93.059998,93.540001,3928700,76.466235),('IBM','2005-02-02',93.779999,94.349998,93.629997,94.300003,3597400,77.087515),('IBM','2005-02-01',93.669998,94,93.370003,93.860001,3637400,76.727826),('IBM','2005-01-31',93.650002,93.949997,93.050003,93.419998,4759900,76.368136),('IBM','2005-01-28',92.68,93.589996,92.480003,92.889999,5960600,75.934878),('IBM','2005-01-27',91.5,92.220001,91.440002,91.980003,4746900,75.190982),('IBM','2005-01-26',92.300003,92.870003,91.940002,91.949997,5352000,75.166453),('IBM','2005-01-25',91.980003,92.589996,91.949997,92.190002,5070700,75.362651),('IBM','2005-01-24',92.699997,92.849998,91.760002,91.790001,6537300,75.035661),('IBM','2005-01-21',93,93.300003,92.230003,92.379997,7002600,75.517966),('IBM','2005-01-20',92.610001,93.839996,92.599998,93,5708600,76.0248),('IBM','2005-01-19',94.949997,95.150002,92.93,93.099998,7352700,76.106546),('IBM','2005-01-18',93.650002,95.339996,93.620003,94.900002,8492100,77.577996),('IBM','2005-01-14',94.010002,94.25,93.550003,94.099998,5520800,76.924017),('IBM','2005-01-13',95.389999,96.199997,93.699997,94.449997,5339400,77.21013),('IBM','2005-01-12',95,95.279999,94.059998,95.209999,5828600,77.83141),('IBM','2005-01-11',95.68,95.790001,94.709999,95,4746400,77.659742),('IBM','2005-01-10',95.779999,96.089996,95.239998,95.68,4625100,78.215622),('IBM','2005-01-07',96.5,96.800003,95.470001,95.779999,6200700,78.297368),('IBM','2005-01-06',96.540001,96.980003,96.050003,96.199997,4561700,78.640705),('IBM','2005-01-05',96.599998,97.830002,96.400002,96.5,5646700,78.885948),('IBM','2005-01-04',97.739998,98.419998,96.519997,96.699997,5711000,79.04944),('IBM','2005-01-03',98.970001,99.099998,97.25,97.75,5295200,79.907787),('IBM','2004-12-31',98.599998,98.910004,98.489998,98.580002,2793200,80.586289),('IBM','2004-12-30',98.099998,99,98.07,98.300003,3812400,80.357399),('IBM','2004-12-29',97.809998,98.470001,97.800003,98.18,3296300,80.2593),('IBM','2004-12-28',97.400002,98.550003,97.370003,98.300003,4336400,80.357399),('IBM','2004-12-27',97.690002,97.970001,97.379997,97.5,3262900,79.703419),('IBM','2004-12-23',97.5,98,97.5,97.720001,3590600,79.883264),('IBM','2004-12-22',97.349998,97.980003,97.290001,97.610001,4950100,79.793342),('IBM','2004-12-21',96.589996,97.150002,96.510002,97.019997,4841800,79.311031),('IBM','2004-12-20',96.349998,97.57,96.349998,96.550003,4769900,78.926824),('IBM','2004-12-17',97,98,96.199997,96.199997,8853100,78.640705),('IBM','2004-12-16',96.800003,98.150002,96.800003,97.449997,5660100,79.662543),('IBM','2004-12-15',96.919998,97.699997,96.809998,97.330002,3914500,79.564451),('IBM','2004-12-14',96.300003,97.699997,96.290001,97.309998,4493200,79.548098),('IBM','2004-12-13',96.849998,97.199997,96.080002,96.449997,4799500,78.845072),('IBM','2004-12-10',96.099998,97.989998,96.099998,96.669998,4188300,79.024917),('IBM','2004-12-09',96.199997,97.599998,95.709999,97.510002,5713700,79.711596),('IBM','2004-12-08',96.43,97.349998,95.769997,96.650002,5310700,79.00857),('IBM','2004-12-07',97.699997,98.25,95.989998,96.099998,6477100,78.558959),('IBM','2004-12-06',96.879997,97.900002,96.650002,97.669998,5263000,79.842388),('IBM','2004-12-03',96.550003,97.629997,96.550003,97.080002,7026800,79.360083),('IBM','2004-12-02',95.650002,96.779999,95.489998,95.760002,5152300,78.281022),('IBM','2004-12-01',94.5,96.07,94.470001,95.879997,5664500,78.379114),('IBM','2004-11-30',95.150002,95.650002,94.239998,94.239998,5870300,77.038462),('IBM','2004-11-29',94.940002,96.379997,94.940002,95.5,5699800,78.068477),('IBM','2004-11-26',95.050003,95.379997,94.580002,94.720001,2204300,77.430851),('IBM','2004-11-24',95.040001,95.790001,95.040001,95.459999,3750600,78.035778),('IBM','2004-11-23',94.699997,95.370003,94.550003,95.279999,5529900,77.888633),('IBM','2004-11-22',94.300003,95.400002,94.160004,95.110001,5814100,77.749664),('IBM','2004-11-19',94.949997,95.160004,94.25,94.449997,5679100,77.21013),('IBM','2004-11-18',95.360001,95.699997,95.029999,95.099998,4655900,77.741488),('IBM','2004-11-17',95.300003,96.629997,95.300003,95.459999,6353200,78.035778),('IBM','2004-11-16',95.25,95.5,94.650002,94.889999,5684100,77.56982),('IBM','2004-11-15',95.080002,96,94.800003,95.919998,4887600,78.411814),('IBM','2004-11-12',94.660004,95.5,94.559998,95.32,4958400,77.921332),('IBM','2004-11-11',93.599998,95.220001,93.540001,94.790001,7453400,77.488074),('IBM','2004-11-10',92.919998,94.300003,92.919998,93.610001,6258400,76.523458),('IBM','2004-11-09',93,93.949997,93,93.370003,4513100,76.327267),('IBM','2004-11-08',92.5,93.699997,92.5,93.370003,4907300,76.327267),('IBM','2004-11-05',92.400002,93.519997,92.400002,93.279999,6708400,76.106548),('IBM','2004-11-04',91.050003,92.699997,90.82,92.379997,6951600,75.372242),('IBM','2004-11-03',91.25,91.900002,90.970001,91.199997,6553300,74.409488),('IBM','2004-11-02',89.550003,91.220001,89.5,90.470001,5388700,73.813889),('IBM','2004-11-01',89.330002,90.599998,89.230003,90.110001,5160600,73.520167),('IBM','2004-10-29',89.400002,89.900002,88.949997,89.75,4518500,73.226444),('IBM','2004-10-28',89.800003,90.239998,89.43,89.5,4226500,73.022471),('IBM','2004-10-27',88.580002,90.269997,88.5,90,6035100,73.430418),('IBM','2004-10-26',88.330002,89.57,88.25,89,7335800,72.614524),('IBM','2004-10-25',87.360001,88.900002,87.309998,88.43,5774500,72.149465),('IBM','2004-10-22',88.220001,88.449997,87.290001,87.389999,5988700,71.300935),('IBM','2004-10-21',88.400002,88.760002,87.660004,88.099998,6137500,71.880219),('IBM','2004-10-20',88.449997,89.190002,88.290001,88.82,6926800,72.467663),('IBM','2004-10-19',88.199997,89.730003,88,89.370003,13692200,72.916407),('IBM','2004-10-18',84.300003,86.150002,84.290001,85.919998,7182600,70.101571),('IBM','2004-10-15',84.779999,85.25,84.599998,84.849998,5928500,69.228565),('IBM','2004-10-14',84.75,84.980003,84.300003,84.779999,4233700,69.171453),('IBM','2004-10-13',86.260002,86.480003,84.43,84.980003,6651400,69.334635),('IBM','2004-10-12',86.019997,86.199997,85.580002,86,4626600,70.166844),('IBM','2004-10-11',86.769997,87.199997,86.269997,86.629997,3016300,70.680854),('IBM','2004-10-08',87.43,87.910004,86.510002,86.709999,4090000,70.746127),('IBM','2004-10-07',88.040001,88.099998,87.400002,87.419998,3076900,71.325411),('IBM','2004-10-06',87.139999,88.099998,87.099998,88.040001,3984400,71.831267),('IBM','2004-10-05',87.949997,88.029999,87.129997,87.32,5150700,71.243823),('IBM','2004-10-04',87,88.099998,86.720001,87.160004,5001400,71.113283),('IBM','2004-10-01',85.949997,86.980003,85.879997,86.720001,4538000,70.754288),('IBM','2004-09-30',85.139999,85.980003,85.010002,85.739998,5198000,69.95471),('IBM','2004-09-29',84.480003,84.980003,84.150002,84.980003,4204500,69.334635),('IBM','2004-09-28',84.349998,84.650002,83.879997,84.480003,3874200,68.926688),('IBM','2004-09-27',84.099998,84.440002,83.980003,84.160004,4650300,68.665603),('IBM','2004-09-24',83.800003,84.739998,83.779999,84.43,4899500,68.885891),('IBM','2004-09-23',84.040001,84.269997,83.239998,83.879997,4801200,68.437147),('IBM','2004-09-22',85.349998,85.440002,84.169998,84.309998,5037100,68.787982),('IBM','2004-09-21',85.699997,86.110001,85.339996,85.720001,4049700,69.938394),('IBM','2004-09-20',85.400002,86.43,85.400002,85.699997,4380400,69.922073),('IBM','2004-09-17',86.400002,86.5,85.440002,85.739998,6198700,69.95471),('IBM','2004-09-16',86.199997,86.959999,85.93,86.120003,3623000,70.264753),('IBM','2004-09-15',85.940002,86.5,85.889999,86.370003,4631200,70.468727),('IBM','2004-09-14',86.599998,86.879997,86.150002,86.720001,3953500,70.754288),('IBM','2004-09-13',87,87.279999,86.080002,86.489998,4801400,70.56663),('IBM','2004-09-10',86.43,87,86.25,86.760002,3753500,70.786924),('IBM','2004-09-09',85.860001,86.790001,85.860001,86.440002,4517400,70.525839),('IBM','2004-09-08',84.900002,86.510002,84.879997,85.860001,5721200,70.052619),('IBM','2004-09-07',84.699997,85.440002,84.599998,84.970001,4002800,69.326474),('IBM','2004-09-03',84.300003,84.690002,83.959999,84.389999,3479800,68.853255),('IBM','2004-09-02',84.220001,84.779999,83.849998,84.57,3380400,69.000116),('IBM','2004-09-01',84.050003,85.089996,84.010002,84.220001,4748500,68.714554),('IBM','2004-08-31',84.550003,84.690002,83.650002,84.690002,3399500,69.098025),('IBM','2004-08-30',84.57,84.989998,84.389999,84.400002,2277900,68.861415),('IBM','2004-08-27',84.650002,84.949997,84.589996,84.940002,2444800,69.301999),('IBM','2004-08-26',85,85.040001,84.690002,84.690002,3134400,69.098025),('IBM','2004-08-25',85,85.269997,84.550003,85.07,4405600,69.408062),('IBM','2004-08-24',85,85.150002,84.349998,84.709999,2710400,69.11434),('IBM','2004-08-23',85.230003,85.449997,84.650002,84.650002,4260600,69.065389),('IBM','2004-08-20',84.519997,85.25,84.519997,85.25,4501400,69.554924),('IBM','2004-08-19',84.75,85.349998,84.449997,84.889999,4704500,69.261201),('IBM','2004-08-18',83.599998,85.129997,83.57,85.129997,4397500,69.457014),('IBM','2004-08-17',84.099998,84.540001,83.660004,84.040001,3559400,68.567693),('IBM','2004-08-16',83.699997,84.559998,83.510002,84.019997,4361500,68.551372),('IBM','2004-08-13',82.540001,83.940002,82.510002,83.910004,5801900,68.461629),('IBM','2004-08-12',83.050003,83.050003,81.900002,82.209999,7134900,67.074606),('IBM','2004-08-11',83.699997,83.980003,83.099998,83.690002,5288000,68.282132),('IBM','2004-08-10',84,84.989998,83.809998,84.989998,4351000,69.342789),('IBM','2004-08-09',83.480003,83.959999,82.870003,83.550003,3621100,68.167907),('IBM','2004-08-06',84.379997,84.760002,83.419998,83.480003,5219200,68.110795),('IBM','2004-08-05',85.970001,86.419998,85.010002,85.190002,3879900,69.359109),('IBM','2004-08-04',85.300003,86.650002,85.25,85.970001,4160600,69.99416),('IBM','2004-08-03',86.699997,86.800003,85.440002,85.709999,4147200,69.782474),('IBM','2004-08-02',86.870003,87.389999,86.419998,86.690002,3408400,70.580363),('IBM','2004-07-30',86.449997,87.400002,86.389999,87.07,3508500,70.889746),('IBM','2004-07-29',86.25,87.220001,86.230003,86.769997,4232300,70.645492),('IBM','2004-07-28',85.879997,86.279999,84.879997,85.849998,6566200,69.896458),('IBM','2004-07-27',85.599998,86.300003,85.449997,85.879997,4098500,69.920882),('IBM','2004-07-26',84.849998,85.580002,84.510002,85.089996,4517500,69.277687),('IBM','2004-07-23',85.699997,86.059998,84.5,84.849998,4309400,69.082288),('IBM','2004-07-22',85,86.400002,84.68,86.059998,5972600,70.067433),('IBM','2004-07-21',86.75,87.110001,85.300003,85.300003,5534000,69.448668),('IBM','2004-07-20',85.629997,86.489998,85.300003,86.360001,5651300,70.311686),('IBM','2004-07-19',84.5,85.849998,84.400002,85.300003,6596000,69.448668),('IBM','2004-07-16',86.050003,86.480003,84.279999,84.279999,10441400,68.618212),('IBM','2004-07-15',84.129997,84.629997,83.610001,84.019997,7086500,68.406526),('IBM','2004-07-14',84.839996,85.239998,83.779999,84.129997,6298600,68.496085),('IBM','2004-07-13',85.900002,86.089996,85.199997,85.25,6001000,69.407957),('IBM','2004-07-12',84,85.25,83.419998,84.099998,6009200,68.471661),('IBM','2004-07-09',84.400002,84.5,83.510002,83.889999,6595200,68.300686),('IBM','2004-07-08',85,85.010002,83.580002,83.650002,7529000,68.105287),('IBM','2004-07-07',85.300003,85.940002,85.050003,85.349998,5677300,69.489373),('IBM','2004-07-06',86.5,86.730003,85.129997,85.699997,6408100,69.774331),('IBM','2004-07-02',87.449997,87.550003,86.599998,87.040001,2874500,70.865321),('IBM','2004-07-01',88.279999,88.440002,86.57,87.5,5093900,71.239839),('IBM','2004-06-30',88.300003,88.5,87.699997,88.150002,4724000,71.76905),('IBM','2004-06-29',88.349998,88.489998,87.900002,88.290001,4394800,71.883033),('IBM','2004-06-28',89.709999,89.900002,88.360001,88.709999,4423200,72.224983),('IBM','2004-06-25',89.949997,90.230003,88.940002,89.550003,5604700,72.908889),('IBM','2004-06-24',90.279999,90.919998,89.839996,89.989998,4069400,73.267119),('IBM','2004-06-23',90.099998,90.839996,89.839996,90.790001,4354700,73.918457),('IBM','2004-06-22',89.279999,90.239998,89.129997,90.019997,4149300,73.291543),('IBM','2004-06-21',90.400002,90.43,89.309998,89.489998,3843400,72.860034),('IBM','2004-06-18',90.199997,90.800003,89.900002,90.059998,6470800,73.324111),('IBM','2004-06-17',90.5,90.559998,90.07,90.440002,4180200,73.633499),('IBM','2004-06-16',90.25,90.93,90.089996,90.379997,3145700,73.584645),('IBM','2004-06-15',90.489998,91.209999,90.230003,90.540001,4508300,73.714915),('IBM','2004-06-14',90.050003,90.580002,89.620003,90.07,4121400,73.332254),('IBM','2004-06-10',90.230003,90.75,89.889999,90.459999,3468700,73.64978),('IBM','2004-06-09',89.900002,90.550003,89.809998,90.089996,5233400,73.348535),('IBM','2004-06-08',88.639999,90.5,88.400002,90.040001,5400300,73.30783),('IBM','2004-06-07',88.75,88.989998,88.010002,88.639999,4264500,72.167992),('IBM','2004-06-04',87.949997,88.489998,87.5,87.559998,3803400,71.288687),('IBM','2004-06-03',87.849998,88.099998,87.349998,87.349998,3011500,71.117712),('IBM','2004-06-02',88.639999,88.639999,87.889999,87.980003,3912600,71.630643),('IBM','2004-06-01',88,88.480003,87.300003,88.120003,4884300,71.744626),('IBM','2004-05-28',88.480003,88.849998,88.25,88.589996,3203800,72.127281),('IBM','2004-05-27',88.75,89.080002,87.980003,88.589996,4094600,72.127281),('IBM','2004-05-26',88.639999,88.849998,88.040001,88.349998,4308200,71.931882),('IBM','2004-05-25',86.75,88.919998,86.550003,88.699997,5358100,72.21684),('IBM','2004-05-24',87.75,87.839996,86.550003,87.099998,3778100,70.91417),('IBM','2004-05-21',87.589996,88.18,86.910004,87.129997,5130000,70.938594),('IBM','2004-05-20',87.059998,87.949997,87.050003,87.419998,4031500,71.174704),('IBM','2004-05-19',87.400002,88.879997,86.5,87.050003,7431800,70.873465),('IBM','2004-05-18',86.080002,86.489998,86,86.059998,4401100,70.067433),('IBM','2004-05-17',85.300003,86.029999,85.150002,85.529999,5700000,69.635924),('IBM','2004-05-14',86.650002,87.349998,86.07,86.410004,5197800,70.352397),('IBM','2004-05-13',86.790001,87.410004,86.260002,87.190002,4708400,70.987448),('IBM','2004-05-12',87.25,87.25,85.120003,86.809998,8445800,70.67806),('IBM','2004-05-11',87.199997,88.150002,86.82,87.129997,6575000,70.938594),('IBM','2004-05-10',87.599998,88.099998,86.370003,86.879997,6692400,70.735051),('IBM','2004-05-07',87.75,89.400002,87.620003,88.190002,5407400,71.801618),('IBM','2004-05-06',88.099998,89.099998,87.589996,88.360001,4319100,71.940025),('IBM','2004-05-05',89.75,89.75,88.510002,88.959999,4402300,72.281977),('IBM','2004-05-04',88.019997,89.739998,88,89,5451800,72.314479),('IBM','2004-05-03',88.129997,88.519997,87.199997,88.019997,6070100,71.518204),('IBM','2004-04-30',89.010002,89.199997,88.010002,88.169998,5019500,71.640084),('IBM','2004-04-29',90.010002,90.260002,88.190002,89.080002,7763200,72.379482),('IBM','2004-04-28',90.300003,90.980003,90.209999,90.410004,4706000,73.460138),('IBM','2004-04-27',90.650002,91.989998,90.559998,91.110001,4768000,74.028901),('IBM','2004-04-26',90.75,91.559998,90.349998,90.43,4533600,73.476386),('IBM','2004-04-23',91,91.610001,90.360001,91.279999,5063200,74.167028),('IBM','2004-04-22',90.5,91.510002,89.699997,90.739998,7988000,73.728266),('IBM','2004-04-21',91.150002,91.419998,90.690002,91.260002,4623400,74.150781),('IBM','2004-04-20',92,92.480003,90.650002,90.650002,4260200,73.655142),('IBM','2004-04-19',91.900002,92.300003,91.699997,91.940002,4159400,74.703296),('IBM','2004-04-16',92.300003,92.349998,91.040001,92.279999,11118000,74.979551),('IBM','2004-04-15',93.800003,94.089996,93.059998,93.449997,6844200,75.9302),('IBM','2004-04-14',92.099998,93.860001,92.099998,93.699997,5316300,76.133331),('IBM','2004-04-13',93.790001,94.040001,92.5,93.040001,5013600,75.597069),('IBM','2004-04-12',93.5,94.360001,93.400002,93.739998,3112600,76.165832),('IBM','2004-04-08',94,94.389999,92.550003,93.120003,3868000,75.662073),('IBM','2004-04-07',93.370003,93.580002,92.510002,93.080002,4537300,75.629571),('IBM','2004-04-06',93.599998,93.790001,93.019997,93.699997,3860100,76.133331),('IBM','2004-04-05',93.949997,94.370003,93.510002,94.18,3936000,76.523344),('IBM','2004-04-02',93.550003,94.550003,93.330002,94.199997,5894500,76.539592),('IBM','2004-04-01',91.669998,92.68,91.620003,92.370003,4246900,75.052681),('IBM','2004-03-31',92.07,92.239998,91.510002,91.839996,4613500,74.622039),('IBM','2004-03-30',92.669998,92.669998,91.349998,92.32,5415700,75.012052),('IBM','2004-03-29',92.989998,93.610001,92.18,92.68,4876300,75.304561),('IBM','2004-03-26',92.389999,93.25,92.160004,92.769997,4397700,75.377685),('IBM','2004-03-25',92.150002,92.629997,91.449997,92.389999,5585800,75.068929),('IBM','2004-03-24',91.57,92.489998,91.040001,91.769997,6210400,74.565163),('IBM','2004-03-23',91.599998,92.160004,90.68,91.32,5065300,74.19953),('IBM','2004-03-22',91.269997,91.480003,90.279999,91.019997,6223500,73.955771),('IBM','2004-03-19',92.860001,92.970001,91.510002,91.620003,7058700,74.443289),('IBM','2004-03-18',93.050003,93.18,91.900002,92.849998,4605200,75.442688),('IBM','2004-03-17',92.57,93.790001,92.449997,93.389999,4663000,75.881451),('IBM','2004-03-16',92.400002,92.699997,91.419998,92.449997,4627600,75.117678),('IBM','2004-03-15',92.599998,92.690002,90.879997,91.82,6523000,74.605791),('IBM','2004-03-12',92,93.379997,91.68,93.300003,6290600,75.808327),('IBM','2004-03-11',92,92.980003,91.150002,91.209999,8560800,74.110152),('IBM','2004-03-10',94.379997,94.739998,92.68,93.059998,6536300,75.613317),('IBM','2004-03-09',94.300003,95.279999,93.769997,94.529999,6390600,76.807726),('IBM','2004-03-08',96.489998,96.879997,94.589996,94.589996,5084200,76.856475),('IBM','2004-03-05',95.949997,96.980003,95.559998,96.449997,3970900,78.367767),('IBM','2004-03-04',96.580002,96.919998,96.129997,96.389999,3547900,78.319017),('IBM','2004-03-03',96.57,96.889999,95.599998,96.839996,4806500,78.68465),('IBM','2004-03-02',97.599998,97.599998,96.620003,96.82,4976200,78.668402),('IBM','2004-03-01',96.5,97.25,96.150002,97.040001,4454000,78.847158),('IBM','2004-02-27',96.800003,97.379997,96.099998,96.5,4715000,78.408395),('IBM','2004-02-26',96.269997,97.260002,96.25,96.790001,3965700,78.644028),('IBM','2004-02-25',96.5,97.089996,96.230003,96.540001,3362500,78.440897),('IBM','2004-02-24',95.199997,97.459999,95.199997,96.790001,7008300,78.644028),('IBM','2004-02-23',97.400002,97.510002,95.459999,95.959999,6629100,77.969633),('IBM','2004-02-20',98.599998,98.599998,97.190002,97.309998,5690200,79.066536),('IBM','2004-02-19',98.419998,99.230003,97.519997,97.800003,5447200,79.464677),('IBM','2004-02-18',99.309998,99.769997,98.150002,98.419998,4830300,79.968437),('IBM','2004-02-17',99.989998,100,99.32,99.370003,3930400,80.740336),('IBM','2004-02-13',99.099998,100.089996,99.080002,99.709999,3562400,81.016591),('IBM','2004-02-12',100.059998,100.300003,99.300003,99.300003,3611500,80.68346),('IBM','2004-02-11',99.199997,100.309998,98.800003,99.959999,5505700,81.219722),('IBM','2004-02-10',98.449997,99.970001,98.410004,99.610001,4057500,80.93534),('IBM','2004-02-09',99.309998,99.440002,98.599998,98.949997,3742400,80.399072),('IBM','2004-02-06',98.849998,99.239998,98.25,98.940002,5516900,80.390952),('IBM','2004-02-05',100,100.089996,98.260002,98.860001,5975000,80.195942),('IBM','2004-02-04',99.379997,100.43,99.300003,100.190002,8387500,81.274849),('IBM','2004-02-03',99,100,98.949997,100,5604300,81.120718),('IBM','2004-02-02',99.150002,99.940002,98.5,99.389999,6200000,80.625881),('IBM','2004-01-30',98.019997,99.330002,97.839996,99.230003,6137600,80.496091),('IBM','2004-01-29',98.099998,98.599998,96.550003,98.010002,6642500,79.506417),('IBM','2004-01-28',99.150002,99.419998,97.279999,97.379997,6549700,78.995352),('IBM','2004-01-27',99.400002,99.669998,98.699997,98.800003,5345300,80.147271),('IBM','2004-01-26',97.900002,99.849998,97.559998,99.849998,6189400,80.999035),('IBM','2004-01-23',97.82,98.209999,97.099998,97.900002,5283900,79.417184),('IBM','2004-01-22',97.839996,98.160004,97.32,97.510002,4371600,79.100813),('IBM','2004-01-21',97.230003,98.040001,96.639999,97.699997,6949000,79.254939),('IBM','2004-01-20',96,97.440002,95.730003,97.099998,9285100,78.768215),('IBM','2004-01-16',95,95.349998,94.709999,95.32,9302000,77.324268),('IBM','2004-01-15',95.07,95.650002,93.550003,94.019997,19812000,76.269696),('IBM','2004-01-14',89.900002,90.459999,89.75,90.309998,5505100,73.260118),('IBM','2004-01-13',91.449997,91.510002,89.010002,89.699997,8842500,72.765281),('IBM','2004-01-12',91.209999,92.139999,91.209999,91.550003,5130400,74.266019),('IBM','2004-01-09',91.75,92.349998,91,91.209999,7930900,73.990206),('IBM','2004-01-08',93.209999,93.209999,92.029999,93.040001,6179800,75.474716),('IBM','2004-01-07',93.139999,93.379997,92.470001,92.779999,4927600,75.263801),('IBM','2004-01-06',92.199997,93.190002,92.139999,93.059998,4380000,75.490938),('IBM','2004-01-05',92,93.089996,92,93.050003,5276300,75.48283),('IBM','2004-01-02',92.860001,93.050003,91.199997,91.550003,5327800,74.266019),('IBM','2003-12-31',92.660004,92.849998,92.160004,92.68,4726900,75.182681),('IBM','2003-12-30',93.269997,93.5,92.360001,92.629997,4003400,75.142118),('IBM','2003-12-29',93.099998,93.730003,93.029999,93.519997,4033900,75.864092),('IBM','2003-12-26',92.370003,93,92.300003,92.900002,1408500,75.361148),('IBM','2003-12-24',92.800003,92.800003,92.18,92.269997,1760500,74.850083),('IBM','2003-12-23',93.07,93.440002,92.339996,92.790001,3677000,75.271915),('IBM','2003-12-22',92.830002,93.5,92.779999,93.389999,4332100,75.758638),('IBM','2003-12-19',93.230003,93.25,92.669998,93.139999,7090500,75.555836),('IBM','2003-12-18',93,93.379997,92.5,92.730003,6873600,75.223244),('IBM','2003-12-17',93.849998,93.870003,92.849998,93.400002,6052900,75.766751),('IBM','2003-12-16',92.110001,94.120003,91.879997,93.980003,7501100,76.237253),('IBM','2003-12-15',93.43,93.970001,92.080002,92.110001,5964500,74.720293),('IBM','2003-12-12',92.699997,93.160004,92.239998,92.709999,5079800,75.207016),('IBM','2003-12-11',91.959999,92.970001,91.919998,92.400002,6412100,74.955544),('IBM','2003-12-10',90.690002,92.739998,90.650002,91.730003,7138000,74.412037),('IBM','2003-12-09',91.150002,92.160004,90.610001,90.629997,6971500,73.519704),('IBM','2003-12-08',90.519997,91.470001,90.519997,91.199997,5342000,73.982092),('IBM','2003-12-05',91.300003,91.300003,90.5,90.639999,5878400,73.527818),('IBM','2003-12-04',90.050003,91.440002,90.029999,91.419998,5360400,74.160558),('IBM','2003-12-03',91.150002,91.440002,90.300003,90.300003,6169800,73.25201),('IBM','2003-12-02',90.57,91.480003,90.519997,90.75,5091800,73.617051),('IBM','2003-12-01',90.900002,91.360001,90.480003,91.010002,5234900,73.827967),('IBM','2003-11-28',89.900002,90.68,89.620003,90.540001,2195500,73.446698),('IBM','2003-11-26',89.790001,90.089996,89.110001,89.910004,4146800,72.93564),('IBM','2003-11-25',89.660004,89.849998,89.269997,89.43,4305700,72.546258),('IBM','2003-11-24',89.029999,89.739998,88.949997,89.660004,4722200,72.732838),('IBM','2003-11-21',88.400002,88.849998,88.230003,88.629997,5935400,71.89729),('IBM','2003-11-20',89.300003,89.790001,88.379997,88.389999,5111000,71.702602),('IBM','2003-11-19',88.32,89.830002,88.32,89.400002,4156600,72.521923),('IBM','2003-11-18',89.919998,90.18,88.900002,88.949997,5284300,72.156876),('IBM','2003-11-17',89.900002,90.050003,89.029999,89.800003,4748200,72.846407),('IBM','2003-11-14',91.019997,91.419998,89.809998,90.25,4510200,73.211448),('IBM','2003-11-13',90.400002,91.480003,90.160004,91.089996,5277900,73.892859),('IBM','2003-11-12',89.449997,91.160004,89.309998,90.690002,5901700,73.568381),('IBM','2003-11-11',90,90.029999,88.889999,89.360001,4841200,72.489474),('IBM','2003-11-10',89.550003,90.470001,89.550003,89.949997,8349700,72.968083),('IBM','2003-11-07',89.400002,89.599998,88.260002,88.260002,5543500,71.597147),('IBM','2003-11-06',88.330002,89.589996,87.720001,89.339996,5668600,72.473246),('IBM','2003-11-05',88.519997,88.879997,88,88.489998,6296300,71.653928),('IBM','2003-11-04',89.68,89.800003,88.860001,89.139999,5146100,72.180261),('IBM','2003-11-03',89.900002,90.839996,89.480003,89.68,5825200,72.617521),('IBM','2003-10-31',90.709999,90.709999,89.199997,89.480003,4836200,72.455576),('IBM','2003-10-30',90,90.169998,89.059998,89.120003,6535700,72.164069),('IBM','2003-10-29',89.599998,89.940002,89.150002,89.339996,5180700,72.342207),('IBM','2003-10-28',89.050003,89.900002,88.519997,89.900002,6959000,72.795665),('IBM','2003-10-27',88.800003,89.099998,88.050003,88.519997,5099200,71.67822),('IBM','2003-10-24',88.150002,88.639999,87.720001,88.419998,5471700,71.597247),('IBM','2003-10-23',87.599998,88.400002,87.529999,88.150002,6046400,71.37862),('IBM','2003-10-22',88.300003,89.010002,87.900002,88.459999,5600100,71.629637),('IBM','2003-10-21',89.25,89.339996,88.699997,88.93,5287100,72.010216),('IBM','2003-10-20',89.349998,89.400002,88.860001,89,6971300,72.066898),('IBM','2003-10-17',89.279999,89.68,88.809998,89.230003,9506200,72.253141),('IBM','2003-10-16',89.269997,89.699997,88.660004,89.279999,16994000,72.293624),('IBM','2003-10-15',93.900002,94.540001,92.739998,92.739998,11558700,75.095325),('IBM','2003-10-14',92.650002,92.949997,92.32,92.720001,4699500,75.079133),('IBM','2003-10-13',93.099998,93.540001,92.580002,93.199997,4839200,75.467805),('IBM','2003-10-10',92.400002,93.18,92.360001,92.669998,4500500,75.038644),('IBM','2003-10-09',93.300003,93.599998,92.199997,92.449997,7593000,74.8605),('IBM','2003-10-08',92,92.870003,91.949997,92.660004,6418900,75.030551),('IBM','2003-10-07',90.5,91.699997,90.400002,91.699997,5369800,74.253194),('IBM','2003-10-06',90.739998,91.760002,90.510002,91.18,3845400,73.832132),('IBM','2003-10-03',91,91.949997,90.57,90.639999,7479300,73.394872),('IBM','2003-10-02',89.550003,90.449997,89.220001,90.080002,7428300,72.941419),('IBM','2003-10-01',88.75,90.599998,88.699997,90.349998,7925200,73.160046),('IBM','2003-09-30',89.199997,89.25,87.900002,88.330002,7056700,71.524373),('IBM','2003-09-29',89.25,90.18,89.07,89.449997,5723200,72.431278),('IBM','2003-09-26',89.410004,90.139999,89,89.050003,5095800,72.107387),('IBM','2003-09-25',89.400002,90.970001,89.199997,89.410004,6585500,72.398894),('IBM','2003-09-24',91.080002,91.82,89.330002,89.400002,7575800,72.390795),('IBM','2003-09-23',91.5,92.089996,90.559998,91.339996,7935200,73.961687),('IBM','2003-09-22',92.239998,92.239998,90.900002,91.389999,7302600,74.002177),('IBM','2003-09-19',92.449997,93.470001,91.800003,93.279999,9412500,75.532586),('IBM','2003-09-18',90.629997,92.43,90.459999,92,8338700,74.496119),('IBM','2003-09-17',90.400002,91.940002,90.199997,90.629997,9086600,73.386772),('IBM','2003-09-16',88.489998,90.410004,88.489998,90.290001,7896100,73.111464),('IBM','2003-09-15',89.699997,89.959999,88.389999,88.489998,7305400,71.653928),('IBM','2003-09-12',87.599998,89.010002,87.199997,88.699997,7209200,71.823973),('IBM','2003-09-11',86.75,88.419998,86.400002,87.919998,9753500,71.192377),('IBM','2003-09-10',88.989998,89,87.610001,87.839996,7322600,71.127596),('IBM','2003-09-09',89.199997,89.970001,88.93,89.419998,8102500,72.406987),('IBM','2003-09-08',88.449997,89.660004,88.349998,89.099998,9213400,72.147871),('IBM','2003-09-05',87,88.260002,86.75,86.949997,7896600,70.406927),('IBM','2003-09-04',86.330002,88.290001,85.690002,87.910004,9889100,71.184284),('IBM','2003-09-03',86.239998,87.300003,86,86.330002,10835700,69.904892),('IBM','2003-09-02',82.400002,85.959999,82.300003,85.760002,12406400,69.443341),('IBM','2003-08-29',81.949997,82.110001,81.559998,82.010002,4222700,66.406814),('IBM','2003-08-28',82,82.339996,81.269997,81.900002,5516300,66.317742),('IBM','2003-08-27',82,82.529999,81.900002,82,3834100,66.398715),('IBM','2003-08-26',81.650002,82.540001,81.269997,82.5,5569600,66.803585),('IBM','2003-08-25',82.849998,83.029999,81.75,81.959999,5150900,66.366324),('IBM','2003-08-22',84.25,84.720001,82.959999,82.970001,7434900,67.184164),('IBM','2003-08-21',83.389999,83.849998,82.849998,82.849998,5185200,67.086993),('IBM','2003-08-20',82,83.309998,82,83.050003,4829900,67.248945),('IBM','2003-08-19',83.099998,83.809998,82.559998,82.849998,6318300,67.086993),('IBM','2003-08-18',82.050003,83.68,81.900002,83.519997,6847200,67.629518),('IBM','2003-08-15',81.800003,81.980003,81.199997,81.790001,3623600,66.22867),('IBM','2003-08-14',81,81.75,80.690002,81.559998,4562700,66.042427),('IBM','2003-08-13',81.650002,82.190002,80.580002,81.199997,5138400,65.75092),('IBM','2003-08-12',81.449997,81.540001,80.650002,81.510002,4634200,66.001944),('IBM','2003-08-11',80.870003,81.5,80.279999,81.019997,4261200,65.605166),('IBM','2003-08-08',81.050003,81.269997,80.349998,80.879997,4613800,65.491803),('IBM','2003-08-07',79.690002,80.82,79.379997,80.690002,5298500,65.337957),('IBM','2003-08-06',79.699997,80.68,78.730003,79.75,7472200,64.576799),('IBM','2003-08-05',81.129997,81.330002,79.800003,79.849998,7018100,64.528215),('IBM','2003-08-04',80.75,81.360001,80.059998,81.129997,5888000,65.562605),('IBM','2003-08-01',81.150002,81.269997,80.050003,81.269997,6475400,65.675741),('IBM','2003-07-31',81.800003,82.540001,81.099998,81.25,8050300,65.659581),('IBM','2003-07-30',82.449997,82.449997,80.580002,80.959999,6654600,65.425227),('IBM','2003-07-29',82.550003,82.879997,81.599998,81.800003,7282700,66.104049),('IBM','2003-07-28',83.669998,83.699997,82.040001,82.540001,6423500,66.702054),('IBM','2003-07-25',81.599998,83.739998,81.57,83.550003,6204700,67.518255),('IBM','2003-07-24',82.949997,82.989998,81.510002,81.510002,5859100,65.869694),('IBM','2003-07-23',82,82.769997,81.730003,82.300003,5326800,66.508108),('IBM','2003-07-22',82.5,83.260002,81.519997,81.849998,8744300,66.144451),('IBM','2003-07-21',83.199997,83.43,82.209999,82.5,7036100,66.669729),('IBM','2003-07-18',83.849998,84.019997,83.209999,83.720001,8567200,67.655634),('IBM','2003-07-17',82.699997,83.940002,82.5,83.330002,13515700,67.340468),('IBM','2003-07-16',87,87.029999,85.849998,86.739998,8837600,70.096147),('IBM','2003-07-15',86.150002,87,85.82,86.440002,7910400,69.853716),('IBM','2003-07-14',86,86.580002,85.419998,85.419998,6455200,69.029432),('IBM','2003-07-11',84.099998,85.279999,83.699997,84.889999,4534700,68.60113),('IBM','2003-07-10',85,85.220001,83.470001,84.029999,7509200,67.906148),('IBM','2003-07-09',86.099998,86.349998,84.849998,85.470001,6709700,69.06984),('IBM','2003-07-08',86.089996,86.75,85.190002,86.25,5873900,69.700171),('IBM','2003-07-07',84.800003,86.449997,84.739998,86.089996,7614900,69.570869),('IBM','2003-07-03',84.25,84.690002,83.480003,83.949997,3009500,67.841497),('IBM','2003-07-02',83.949997,84.889999,83.75,84.739998,6009700,68.479911),('IBM','2003-07-01',81.400002,83.660004,81.400002,83.589996,5785800,67.550574),('IBM','2003-06-30',83.900002,84.199997,82.5,82.5,7950900,66.669729),('IBM','2003-06-27',84.150002,84.650002,83.220001,83.419998,4532900,67.413196),('IBM','2003-06-26',83.699997,84.379997,82.82,84.349998,6374400,68.164746),('IBM','2003-06-25',83.550003,84.160004,82.089996,82.489998,5548000,66.661646),('IBM','2003-06-24',82.949997,84.18,82.849998,83.629997,5062800,67.5829),('IBM','2003-06-23',84.790001,84.790001,82.970001,83.18,6311600,67.219249),('IBM','2003-06-20',85,85.239998,84.690002,84.919998,11900000,68.625373),('IBM','2003-06-19',84.949997,85.290001,84.5,84.550003,7277100,68.326373),('IBM','2003-06-18',84.150002,84.989998,83.220001,84.699997,5941400,68.447586),('IBM','2003-06-17',84.949997,84.949997,83.800003,84.300003,5873700,68.124344),('IBM','2003-06-16',83.099998,84.550003,82.550003,84.5,6492100,68.285965),('IBM','2003-06-13',84.150002,84.290001,82.510002,82.75,5727500,66.871758),('IBM','2003-06-12',84.800003,84.980003,83.550003,83.949997,7072400,67.841497),('IBM','2003-06-11',82.75,84.150002,82.290001,83.970001,9815800,67.857663),('IBM','2003-06-10',82.349998,82.919998,81.209999,81.709999,8896000,66.031315),('IBM','2003-06-09',80,82,79.809998,82,9756300,66.26567),('IBM','2003-06-06',82.25,83.230003,79.839996,80.050003,15160900,64.689842),('IBM','2003-06-05',84,84.25,81.75,81.900002,15256300,66.184859),('IBM','2003-06-04',84,84.959999,83.830002,84.25,10734400,68.083935),('IBM','2003-06-03',84.32,85.239998,83.239998,83.82,21106600,67.736444),('IBM','2003-06-02',89,89.080002,87.25,87.330002,7697200,70.57294),('IBM','2003-05-30',87.449997,88.68,87.449997,88.040001,6184200,71.146703),('IBM','2003-05-29',87.57,88.589996,87.199997,87.360001,6898900,70.597183),('IBM','2003-05-28',87.599998,88.699997,87.400002,87.57,6539900,70.766887),('IBM','2003-05-27',84.510002,87.900002,84.510002,87.690002,7163400,70.863863),('IBM','2003-05-23',85.75,85.949997,85.099998,85.260002,5187200,68.900136),('IBM','2003-05-22',86.25,86.800003,85.800003,86.080002,6277300,69.562793),('IBM','2003-05-21',85.769997,86.18,85.080002,86.18,6741000,69.643603),('IBM','2003-05-20',86.580002,87.239998,84.889999,85.769997,7331900,69.312272),('IBM','2003-05-19',88.050003,88.470001,86.410004,86.449997,7298400,69.861792),('IBM','2003-05-16',89.669998,89.889999,88.949997,88.989998,6831600,71.914413),('IBM','2003-05-15',89.5,89.959999,89,89.900002,7102900,72.649803),('IBM','2003-05-14',90,90.400002,88.300003,88.699997,7752200,71.680058),('IBM','2003-05-13',88.779999,90.099998,88.559998,89.980003,8668300,72.714454),('IBM','2003-05-12',87.550003,89.260002,87.099998,89,8445700,71.922495),('IBM','2003-05-09',86.900002,87.699997,86.400002,87.550003,6222600,70.750727),('IBM','2003-05-08',86.370003,86.779999,85.75,86.050003,7188200,69.53855),('IBM','2003-05-07',86.949997,87.809998,86.5,86.68,6754600,70.047662),('IBM','2003-05-06',86.300003,88.339996,86,87.510002,7459600,70.589102),('IBM','2003-05-05',87.199997,88,86.519997,86.519997,7632500,69.790524),('IBM','2003-05-02',84.449997,87.57,84.449997,87.57,8381900,70.637498),('IBM','2003-05-01',85.300003,86.230003,84.470001,85.889999,7485700,69.282342),('IBM','2003-04-30',85.660004,85.669998,84.68,84.900002,8444900,68.48377),('IBM','2003-04-29',85.339996,86.489998,84.970001,85.660004,8682900,69.096818),('IBM','2003-04-28',84.050003,85.5,83.620003,85.120003,6363600,68.661232),('IBM','2003-04-25',85.209999,85.279999,83.860001,83.879997,6790700,67.660993),('IBM','2003-04-24',84.650002,85.699997,84.629997,85.199997,5943500,68.725758),('IBM','2003-04-23',85.239998,85.970001,84.959999,85.75,7084500,69.169413),('IBM','2003-04-22',83.360001,86.059998,82.599998,85.629997,9542600,69.072614),('IBM','2003-04-21',84.400002,84.510002,83.099998,83.360001,6703400,67.241543),('IBM','2003-04-17',81.889999,84.400002,81.889999,84.260002,8802100,67.967521),('IBM','2003-04-16',83.379997,84.400002,82.739998,82.879997,10790700,66.854353),('IBM','2003-04-15',80.07,82.849998,79.709999,82.790001,13613500,66.781758),('IBM','2003-04-14',78.5,80.07,78.160004,80.07,9006000,64.587696),('IBM','2003-04-11',80.099998,81.290001,78.449997,78.75,7573500,63.52293),('IBM','2003-04-10',79.099998,79.25,78.129997,79.010002,6880100,63.732659),('IBM','2003-04-09',79.699997,80.739998,78.629997,78.709999,8543200,63.490664),('IBM','2003-04-08',80.620003,80.699997,78.470001,80.07,8057600,64.587696),('IBM','2003-04-07',82.599998,82.900002,80.25,80.470001,8881400,64.910353),('IBM','2003-04-04',82.349998,82.550003,80.040001,80.790001,8985000,65.168478),('IBM','2003-04-03',82.32,83.480003,81.709999,81.910004,9623600,66.071917),('IBM','2003-04-02',79.900002,81.970001,79.900002,81.459999,9700100,65.708925),('IBM','2003-04-01',78.5,79.559998,78.120003,78.730003,7861400,63.5068),('IBM','2003-03-31',79.260002,79.610001,78.309998,78.43,10169200,63.264806),('IBM','2003-03-28',81.050003,81.989998,80.5,80.849998,6649200,65.216874),('IBM','2003-03-27',80.75,82.330002,80.510002,81.449997,7265800,65.700857),('IBM','2003-03-26',83,83.25,81.18,81.550003,10531600,65.781526),('IBM','2003-03-25',82,84,81.739998,83.449997,8777100,67.314138),('IBM','2003-03-24',82.459999,83.349998,82.230003,82.25,9352600,66.346172),('IBM','2003-03-21',82.760002,84.900002,82.760002,84.900002,12625400,68.48377),('IBM','2003-03-20',81.709999,82.489998,80.639999,82.199997,9046400,66.305837),('IBM','2003-03-19',82.089996,82.5,81.080002,82,10473100,66.144512),('IBM','2003-03-18',82.459999,83.5,81.489998,82.470001,10795400,66.523634),('IBM','2003-03-17',78,82.669998,77.839996,82.459999,15193000,66.515566),('IBM','2003-03-14',78.449997,79.480003,78.110001,79,10117700,63.724591),('IBM','2003-03-13',75.989998,78.68,75.309998,78.449997,10452500,63.280936),('IBM','2003-03-12',75.25,75.629997,73.169998,75.18,12773700,60.643225),('IBM','2003-03-11',75.82,76.330002,75.199997,75.349998,8119200,60.780352),('IBM','2003-03-10',77.449997,77.449997,75.5,75.699997,6641300,61.062675),('IBM','2003-03-07',75.709999,77.989998,75.709999,77.900002,8129200,62.837287),('IBM','2003-03-06',77,77.779999,76.699997,77.07,5876300,62.167774),('IBM','2003-03-05',76.699997,77.730003,76.25,77.730003,6658000,62.70016),('IBM','2003-03-04',77.599998,77.75,76.529999,76.699997,5672200,61.869315),('IBM','2003-03-03',78.900002,79,77.120003,77.330002,6618300,62.377503),('IBM','2003-02-28',77,78.470001,77,77.949997,6585200,62.877616),('IBM','2003-02-27',77.900002,78.589996,76.75,77.279999,9926500,62.337168),('IBM','2003-02-26',78.449997,79.050003,77.300003,77.400002,8587000,62.433967),('IBM','2003-02-25',77.900002,79.370003,76.900002,79.07,7675900,63.781055),('IBM','2003-02-24',79.699997,79.989998,78.559998,78.559998,6874700,63.369667),('IBM','2003-02-21',79.489998,80,78.160004,79.949997,7453900,64.490896),('IBM','2003-02-20',79.57,80.050003,78.709999,79.150002,6285100,63.845588),('IBM','2003-02-19',79.080002,79.699997,78.82,79.510002,5440300,64.135979),('IBM','2003-02-18',78.019997,79.5,77.910004,79.330002,7791200,63.990783),('IBM','2003-02-14',76.400002,77.449997,75.349998,77.449997,8299500,62.474295),('IBM','2003-02-13',76.099998,76.349998,74.309998,75.860001,11218400,61.19174),('IBM','2003-02-12',77.5,78.089996,76.5,76.5,5609200,61.70799),('IBM','2003-02-11',78.300003,78.970001,77.309998,77.389999,8598200,62.425899),('IBM','2003-02-10',77.099998,78.019997,76.449997,77.910004,7949100,62.845355),('IBM','2003-02-07',77.970001,78.150002,76.610001,77.099998,8296400,62.191973),('IBM','2003-02-06',77.110001,78.199997,76.510002,77.510002,7755200,62.522698),('IBM','2003-02-05',77.849998,78.900002,76.870003,77.260002,7427200,62.20004),('IBM','2003-02-04',78.18,78.18,76.25,77.089996,7216200,62.063173),('IBM','2003-02-03',78.199997,78.870003,77.75,78.18,6683500,62.940707),('IBM','2003-01-31',77.699997,78.339996,77.019997,78.199997,9744100,62.956806),('IBM','2003-01-30',81.300003,81.300003,78.300003,78.300003,7349500,63.037318),('IBM','2003-01-29',79.5,80.699997,78.57,80.32,7755000,64.663565),('IBM','2003-01-28',78.5,80.470001,78.360001,80.110001,8017400,64.494501),('IBM','2003-01-27',77.989998,79.5,77.610001,78.419998,9307800,63.133923),('IBM','2003-01-24',80.599998,81.5,78.82,78.989998,7748000,63.592815),('IBM','2003-01-23',80.150002,81.360001,79.800003,81.050003,8371400,65.251272),('IBM','2003-01-22',80,80.769997,79.389999,79.699997,9432400,64.164417),('IBM','2003-01-21',81.300003,81.849998,80.5,80.540001,8926900,64.840683),('IBM','2003-01-17',83.739998,83.739998,81.18,81.300003,17331200,65.452541),('IBM','2003-01-16',87.400002,87.709999,85.379997,86.050003,9904300,69.276644),('IBM','2003-01-15',88.580002,88.650002,86.949997,87.589996,8146600,70.516453),('IBM','2003-01-14',87.230003,88.589996,87.220001,88.580002,7569100,71.313481),('IBM','2003-01-13',88.309998,88.949997,87.349998,87.510002,10499000,70.452051),('IBM','2003-01-10',85.849998,88.040001,85.699997,87.68,9955400,70.588913),('IBM','2003-01-09',84.75,87.019997,84.75,87,10711600,70.041462),('IBM','2003-01-08',85.550003,85.690002,84.07,84.190002,9508800,67.779205),('IBM','2003-01-07',83.949997,86.18,83.75,86,11906900,69.236388),('IBM','2003-01-06',81.900002,84.800003,81.809998,83.589996,7921300,67.296156),('IBM','2003-01-03',80.699997,81.650002,80.209999,81.650002,5962300,65.734316),('IBM','2003-01-02',78.800003,80.57,78.190002,80.57,7864500,64.864834),('IBM','2002-12-31',77.099998,78.459999,77.099998,77.5,7871400,62.393256),('IBM','2002-12-30',77,77.43,75.599998,76.25,8066600,61.386913),('IBM','2002-12-27',78.5,79.18,76.610001,77.360001,6334100,62.280546),('IBM','2002-12-26',79.809998,80.699997,78.260002,78.5,5784300,63.198331),('IBM','2002-12-24',80.199997,81,79.760002,79.760002,2420200,64.212726),('IBM','2002-12-23',79.75,81.5,79.440002,80.260002,5922200,64.615263),('IBM','2002-12-20',79.400002,80,78.879997,79.790001,8053800,64.236877),('IBM','2002-12-19',78.599998,80.339996,78.349998,78.660004,7319900,63.327145),('IBM','2002-12-18',79.25,79.690002,78.239998,79.129997,6514900,63.705525),('IBM','2002-12-17',80.599998,81.769997,80.029999,80.309998,6167100,64.655513),('IBM','2002-12-16',79.599998,81.790001,79.050003,81.620003,8483500,65.710164),('IBM','2002-12-13',79.25,80,78.269997,80,7773800,64.405942),('IBM','2002-12-12',81.25,81.690002,79.699997,80.169998,7208700,64.542803),('IBM','2002-12-11',80.800003,82.480003,79.989998,81.440002,6661000,65.565251),('IBM','2002-12-10',78.599998,81,78.599998,80.800003,6869800,65.050004),('IBM','2002-12-09',81,81.330002,79.5,79.589996,8841900,64.075859),('IBM','2002-12-06',81.5,82.75,81.07,82.32,7594800,66.273714),('IBM','2002-12-05',84.900002,84.980003,82.599998,83.059998,6900000,66.869467),('IBM','2002-12-04',83.410004,84.860001,82.82,83.690002,10053500,67.376668),('IBM','2002-12-03',86.720001,87.029999,85.150002,85.209999,7027800,68.600378),('IBM','2002-12-02',88.599998,89.459999,86.300003,87.300003,9694200,70.282987),('IBM','2002-11-29',87.709999,88.050003,86.760002,86.919998,2980700,69.977054),('IBM','2002-11-27',85.900002,88.110001,85.849998,87.699997,8209800,70.605011),('IBM','2002-11-26',86.150002,86.150002,84.389999,85.059998,8560800,68.479616),('IBM','2002-11-25',84.629997,86.25,83.519997,86.199997,8651200,69.3974),('IBM','2002-11-22',83.949997,85.169998,83.800003,84.43,9053300,67.972421),('IBM','2002-11-21',82.050003,84.919998,82.050003,84.900002,12737200,68.350807),('IBM','2002-11-20',77.949997,81.709999,77.900002,81.610001,9070900,65.702112),('IBM','2002-11-19',78.239998,79.449997,77.839996,78.370003,6918400,63.093673),('IBM','2002-11-18',80.800003,80.989998,79.080002,79.18,7321300,63.745781),('IBM','2002-11-15',80.379997,80.400002,79.010002,80.010002,11367800,64.413994),('IBM','2002-11-14',80.379997,80.989998,79.400002,80.720001,9662800,64.985596),('IBM','2002-11-13',79.5,80.330002,77.980003,79.349998,11984700,63.882642),('IBM','2002-11-12',77.5,79.900002,77.300003,79.150002,9027700,63.72163),('IBM','2002-11-11',77.589996,78.360001,76.699997,77.290001,7386400,62.224191),('IBM','2002-11-08',78.5,79.290001,77.199997,77.589996,8119600,62.46571),('IBM','2002-11-07',80,80,78.32,78.949997,11036800,63.560612),('IBM','2002-11-06',80.800003,81.879997,80.050003,81.540001,10480800,65.645757),('IBM','2002-11-05',81.75,82.010002,80.470001,81.68,10466700,65.637709),('IBM','2002-11-04',81.989998,83.809998,81.699997,82.5,12006000,66.296657),('IBM','2002-11-01',78.900002,80.5,78.32,80.400002,9395200,64.609107),('IBM','2002-10-31',78.669998,79.790001,78.5,78.940002,9864300,63.435858),('IBM','2002-10-30',77,79.400002,76.019997,78.669998,12865800,63.218883),('IBM','2002-10-29',76.559998,77.050003,74.199997,76.739998,11455200,61.667943),('IBM','2002-10-28',75.150002,77.5,74.559998,76.559998,12544900,61.523296),('IBM','2002-10-25',72.5,74.620003,72.160004,74.559998,7514200,59.916104),('IBM','2002-10-24',75.5,75.550003,71.75,72.099998,10524000,57.939259),('IBM','2002-10-23',74.400002,74.970001,72.459999,74.599998,12441900,59.948249),('IBM','2002-10-22',74.5,75.68,73.620003,74.489998,10371500,59.859852),('IBM','2002-10-21',73.650002,75.900002,72.940002,75.550003,10875700,60.711668),('IBM','2002-10-18',71.730003,74.25,70.260002,74.25,12482900,59.666991),('IBM','2002-10-17',72.800003,73,71.230003,72.199997,21344600,58.019617),('IBM','2002-10-16',66.599998,67,64.239998,64.900002,15900200,52.153371),('IBM','2002-10-15',67.75,68.480003,66.580002,68.480003,14600200,55.030246),('IBM','2002-10-14',61.540001,63.799999,61.540001,63.419998,7925300,50.964047),('IBM','2002-10-11',62,63.919998,61.5,63.919998,17853800,51.365845),('IBM','2002-10-10',54.650002,58.48,54.009998,57.580002,12670600,46.27105),('IBM','2002-10-09',56.049999,56.700001,54.810001,55.07,12156000,44.254023),('IBM','2002-10-08',57.779999,58.09,54.799999,57.049999,14744500,45.845142),('IBM','2002-10-07',56.599998,58.5,56.599998,56.860001,9641600,45.69246),('IBM','2002-10-04',59.5,59.509998,55.77,56.599998,14551900,45.483523),('IBM','2002-10-03',60.299999,61.16,58.950001,60,11001100,48.21575),('IBM','2002-10-02',61.18,62,58.349998,59.630001,10653300,47.918421),('IBM','2002-10-01',59.200001,61.98,58.990002,61.169998,11642800,49.155956),('IBM','2002-09-30',59.549999,59.889999,57.990002,58.310001,13020100,46.857675),('IBM','2002-09-27',61.43,63.490002,60.310001,60.360001,8793100,48.505045),('IBM','2002-09-26',64.199997,64.879997,61.330002,62.02,12368800,49.839014),('IBM','2002-09-25',61.200001,63.77,60.990002,63.009998,13119200,50.634573),('IBM','2002-09-24',61.080002,63.299999,59.549999,59.75,16710100,48.014851),('IBM','2002-09-23',63.75,63.75,62.369999,63.369999,8377100,50.923868),('IBM','2002-09-20',65.400002,65.400002,63.900002,63.919998,14195200,51.365845),('IBM','2002-09-19',64.800003,66.480003,64.650002,64.800003,22034900,52.073013),('IBM','2002-09-18',70.650002,70.900002,68.860001,69.550003,12712700,55.890093),('IBM','2002-09-17',73,73.449997,71.349998,71.75,6195100,57.658002),('IBM','2002-09-16',72,72.720001,71.230003,72.32,4595200,58.116051),('IBM','2002-09-13',71.5,72.879997,71.309998,72.5,5949600,58.260698),('IBM','2002-09-12',74.050003,74.050003,71.639999,71.870003,6707400,57.754435),('IBM','2002-09-11',76.400002,77.5,74.059998,74.199997,5394400,59.626809),('IBM','2002-09-10',74.599998,75.599998,73.849998,75.599998,5538300,60.751844),('IBM','2002-09-09',72.449997,74.980003,71.849998,74.5,5785000,59.86789),('IBM','2002-09-06',73.75,73.989998,73.07,73.199997,4586500,58.823213),('IBM','2002-09-05',72.739998,72.849998,71.5,72.18,6467700,58.003548),('IBM','2002-09-04',72.349998,73.989998,71.599998,73.730003,6264600,59.249124),('IBM','2002-09-03',74.199997,75,72.300003,72.349998,6849400,58.140158),('IBM','2002-08-30',75.550003,76.349998,75.099998,75.379997,5002500,60.575052),('IBM','2002-08-29',75.599998,77.349998,75.150002,76.620003,5857400,61.571516),('IBM','2002-08-28',76,77.010002,75.669998,76.059998,6590300,61.121498),('IBM','2002-08-27',80.400002,80.440002,77.300003,77.959999,7087800,62.648331),('IBM','2002-08-26',80.400002,80.889999,77.800003,79.419998,6997800,63.82158),('IBM','2002-08-23',81.199997,81.480003,79.349998,80.400002,5908900,64.609107),('IBM','2002-08-22',80.949997,82.449997,80.199997,81.989998,5446600,65.886821),('IBM','2002-08-21',81.900002,82.330002,79.550003,81,7768600,65.091263),('IBM','2002-08-20',81.559998,82,80.18,81.269997,7671000,65.308231),('IBM','2002-08-19',79.349998,82.849998,79.010002,82.489998,10803900,66.288619),('IBM','2002-08-16',76.5,79.980003,75.980003,79.349998,11645800,63.765329),('IBM','2002-08-15',75.400002,76.709999,74.599998,76.5,9267300,61.475082),('IBM','2002-08-14',71.949997,75.019997,71.349998,74.919998,8353000,60.205399),('IBM','2002-08-13',71.550003,73.800003,71.190002,71.900002,8014700,57.778542),('IBM','2002-08-12',71.050003,72.639999,70.610001,71.769997,5263300,57.674071),('IBM','2002-08-09',70.610001,74.300003,70.400002,71.830002,6940900,57.722291),('IBM','2002-08-08',69.199997,72.050003,68.349998,71.610001,8420500,57.545499),('IBM','2002-08-07',69,69.900002,66.800003,69.169998,8037300,55.584723),('IBM','2002-08-06',67,69.419998,66.610001,67.900002,8370800,54.443618),('IBM','2002-08-05',67.940002,68.349998,65.849998,65.989998,7126900,52.912138),('IBM','2002-08-02',68.209999,68.230003,67.120003,67.879997,6915000,54.427579),('IBM','2002-08-01',70.400002,70.699997,67.220001,68.25,8832000,54.724254),('IBM','2002-07-31',70.75,71.599998,69.110001,70.400002,12718600,56.44817),('IBM','2002-07-30',70.5,72.699997,70.019997,71.790001,10138600,57.5627),('IBM','2002-07-29',70.370003,71.400002,68,71.18,11919300,57.073589),('IBM','2002-07-26',68.75,69.470001,65.760002,66.400002,11576400,53.240887),('IBM','2002-07-25',68.900002,70,67.300003,69.349998,10989800,55.606256),('IBM','2002-07-24',66,70,65.699997,69.540001,13804500,55.758604),('IBM','2002-07-23',68.25,70,66.660004,67.050003,12766700,53.762072),('IBM','2002-07-22',71.25,72.190002,68.309998,68.5,14866900,54.924709),('IBM','2002-07-19',70.959999,72.699997,70,72,11612900,57.731081),('IBM','2002-07-18',70.5,74.199997,70,72.050003,15310800,57.771175),('IBM','2002-07-17',71,71.599998,69.620003,70.690002,11537300,56.680698),('IBM','2002-07-16',69.510002,71.389999,68.480003,69.010002,10486800,55.33364),('IBM','2002-07-15',68.400002,71,66.599998,71,10420900,56.929261),('IBM','2002-07-12',70,71.739998,68.800003,69.209999,8572200,55.494001),('IBM','2002-07-11',68,69.75,67.550003,69.410004,11026400,55.654369),('IBM','2002-07-10',70.599998,71.25,68.529999,68.760002,10073400,55.133185),('IBM','2002-07-09',71.400002,72.25,69.449997,69.669998,11165600,55.862838),('IBM','2002-07-08',73,73.480003,71.029999,71.300003,9488100,57.16981),('IBM','2002-07-05',72.449997,73.900002,72,73.5,5243000,58.933812),('IBM','2002-07-03',67.949997,70.709999,67.870003,70.510002,8469900,56.536371),('IBM','2002-07-02',67.849998,69.400002,67.699997,68.580002,12012900,54.988857),('IBM','2002-07-01',72.010002,72.410004,67.160004,67.599998,12055900,54.20307),('IBM','2002-06-28',71.349998,73.620003,71.25,72,10945600,57.731081),('IBM','2002-06-27',71.199997,72.150002,69.099998,71.900002,10610100,57.650901),('IBM','2002-06-26',66.099998,70.589996,66.099998,70.050003,11544000,56.167534),('IBM','2002-06-25',70.300003,71.449997,68.410004,68.599998,8554800,55.00489),('IBM','2002-06-24',67.25,71.489998,67.25,69.699997,14687700,55.886892),('IBM','2002-06-21',70,70.989998,68.190002,68.75,15542600,55.125165),('IBM','2002-06-20',74,74.089996,71.43,71.580002,11116900,57.394318),('IBM','2002-06-19',74.199997,75.199997,73.25,73.349998,9455400,58.813538),('IBM','2002-06-18',75.599998,76.900002,75.470001,75.940002,7242000,60.890257),('IBM','2002-06-17',76.18,77.75,75.160004,77.139999,7775800,61.852439),('IBM','2002-06-14',74.199997,76.769997,73.25,76.169998,8592000,61.074672),('IBM','2002-06-13',75.449997,77.400002,75.300003,75.599998,8909600,60.617634),('IBM','2002-06-12',75.400002,75.949997,73.25,74.650002,13296100,59.855907),('IBM','2002-06-11',77.849998,78.25,75.199997,75.489998,7953400,60.529434),('IBM','2002-06-10',77.75,78.800003,76.599998,76.800003,7075800,61.579823),('IBM','2002-06-07',78.480003,78.849998,77,78.300003,9309400,62.782554),('IBM','2002-06-06',80.550003,80.949997,78.889999,79.660004,5540600,63.87303),('IBM','2002-06-05',79.650002,80.709999,79.110001,80.550003,7172100,64.58665),('IBM','2002-06-04',78.110001,79.650002,77.599998,79.309998,7273200,63.592388),('IBM','2002-06-03',80.75,80.910004,78,78.110001,8383600,62.630206),('IBM','2002-05-31',82.050003,82.050003,80.400002,80.449997,5126200,64.506463),('IBM','2002-05-30',80.599998,82.25,80.220001,82.25,7374100,65.949742),('IBM','2002-05-29',81.5,82,81,81.599998,4519500,65.428558),('IBM','2002-05-28',82.800003,83.110001,81.690002,82.080002,4552100,65.813434),('IBM','2002-05-24',83.650002,83.75,82.620003,83.099998,4122000,66.631289),('IBM','2002-05-23',84.25,85.050003,82.519997,84.349998,6865600,67.633564),('IBM','2002-05-22',83.760002,84.389999,82.739998,84,5040700,67.352928),('IBM','2002-05-21',84.410004,85,83.300003,83.449997,4454000,66.911925),('IBM','2002-05-20',85.449997,85.459999,83.93,84.449997,4530300,67.713745),('IBM','2002-05-17',86.25,86.400002,85,85.690002,5874800,68.708007),('IBM','2002-05-16',84.199997,86,83.400002,85.449997,6768300,68.515566),('IBM','2002-05-15',84.599998,86.489998,84.050003,84.5,8552300,67.753839),('IBM','2002-05-14',84.5,85.480003,82.190002,85.480003,9624700,68.539626),('IBM','2002-05-13',80.25,82.290001,79.5,82.190002,6527600,65.901635),('IBM','2002-05-10',79.949997,80.5,79.25,79.68,7386300,63.889064),('IBM','2002-05-09',81.900002,83,79,79.93,10130100,64.089519),('IBM','2002-05-08',78.199997,82.800003,78.199997,82.449997,12779700,66.110104),('IBM','2002-05-07',76.889999,77.5,75.919998,76.5,17418700,61.219001),('IBM','2002-05-06',81.699997,81.870003,76,76,13648400,60.818877),('IBM','2002-05-03',83.099998,83.5,81.110001,81.779999,8656300,65.444312),('IBM','2002-05-02',83.75,84.800003,83.129997,83.860001,6582900,67.10883),('IBM','2002-05-01',83.849998,84.650002,81.669998,84.300003,12203800,67.460941),('IBM','2002-04-30',83.910004,85.230003,83.529999,83.760002,8883900,67.028806),('IBM','2002-04-29',84.709999,85.099998,83.550003,83.889999,6535600,67.132836),('IBM','2002-04-26',86.699997,86.959999,84.699997,84.709999,6684200,67.78904),('IBM','2002-04-25',86.050003,86.919998,85.769997,86.709999,6870000,69.389537),('IBM','2002-04-24',88.199997,88.25,86.269997,86.5,6520500,69.221485),('IBM','2002-04-23',88.349998,89.080002,87.239998,87.330002,5144100,69.885693),('IBM','2002-04-22',88.949997,88.949997,87.360001,87.93,6757700,70.365841),('IBM','2002-04-19',89.900002,90.029999,87.599998,89,9273200,71.222106),('IBM','2002-04-18',86.970001,89.099998,86.900002,88.949997,14763500,71.182091),('IBM','2002-04-17',87.050003,87.199997,84,84.809998,11019500,67.869064),('IBM','2002-04-16',86.349998,86.849998,85.580002,86.199997,7933100,68.981408),('IBM','2002-04-15',86.5,86.599998,84.699997,85.349998,8871600,68.301198),('IBM','2002-04-12',87.559998,87.959999,84.400002,85.599998,15819300,68.50126),('IBM','2002-04-11',88.050003,88.510002,83.339996,84.190002,23343700,67.372913),('IBM','2002-04-10',88.449997,89.949997,88.199997,89.010002,13143900,71.23011),('IBM','2002-04-09',88.5,88.519997,87.099998,87.739998,17383600,70.213792),('IBM','2002-04-08',87.5,88.589996,85.349998,87.410004,41207300,69.949714),('IBM','2002-04-05',100.839996,101.25,97.25,97.25,9801800,77.824155),('IBM','2002-04-04',99.959999,101.139999,99.5,100.839996,5928500,80.697044),('IBM','2002-04-03',101.400002,101.5,98.900002,99.959999,7649100,79.992828),('IBM','2002-04-02',102,102.010002,100.510002,100.949997,7382200,80.785072),('IBM','2002-04-01',104,104,102.400002,102.860001,5587000,82.313549),('IBM','2002-03-28',103.550003,105.139999,103.389999,104,5347500,83.225832),('IBM','2002-03-27',103.75,103.790001,102.5,103.389999,5602400,82.73768),('IBM','2002-03-26',103.57,105.699997,102.300003,102.900002,8144000,82.34556),('IBM','2002-03-25',105.800003,106.660004,103.5,103.559998,6277900,82.873721),('IBM','2002-03-22',106.5,106.699997,105.07,105.599998,5507900,84.506228),('IBM','2002-03-21',105.699997,106.779999,104.699997,106.779999,5113100,85.450522),('IBM','2002-03-20',106.900002,106.900002,105.489998,105.5,4844100,84.426205),('IBM','2002-03-19',106.849998,108.050003,106.489998,107.489998,4614800,86.018697),('IBM','2002-03-18',107.099998,108.639999,106.230003,106.349998,5301200,85.106414),('IBM','2002-03-15',106.550003,107.449997,105.589996,106.790001,10864100,85.458526),('IBM','2002-03-14',107.019997,107.949997,106.589996,106.599998,5335500,85.306477),('IBM','2002-03-13',108.300003,108.650002,106.699997,107.18,6409200,85.770622),('IBM','2002-03-12',105.519997,108.849998,105.510002,108.5,11059300,86.82695),('IBM','2002-03-11',104.349998,105.970001,103.599998,105.239998,8639100,84.218138),('IBM','2002-03-08',104.82,107.339996,104.82,105.089996,10726400,84.0981),('IBM','2002-03-07',107.300003,107.5,103.239998,103.709999,10971900,82.993759),('IBM','2002-03-06',105.150002,107.089996,104.75,106.300003,7687400,85.066406),('IBM','2002-03-05',104.25,106.5,104.160004,105.669998,7562100,84.562245),('IBM','2002-03-04',103.349998,106.529999,103.129997,105.900002,10767700,84.746305),('IBM','2002-03-01',98.599998,103.099998,98.5,103.019997,10492900,82.441586),('IBM','2002-02-28',98.489998,99.599998,97.82,98.120003,7939000,78.520374),('IBM','2002-02-27',98.099998,100.309998,96.699997,97.830002,11978700,78.288301),('IBM','2002-02-26',99,99.190002,95.989998,97.150002,11634500,77.744132),('IBM','2002-02-25',98.449997,99.25,97.120003,98.300003,9902800,78.664419),('IBM','2002-02-22',96.379997,99.199997,95.760002,98.449997,10471600,78.784451),('IBM','2002-02-21',98.75,99.699997,96.010002,96.379997,10131700,77.127937),('IBM','2002-02-20',99.540001,100,97,99.309998,14525200,79.472665),('IBM','2002-02-19',101.5,101.800003,98.860001,101.300003,13395900,81.065164),('IBM','2002-02-15',104.800003,104.800003,101.699997,102.889999,18204600,82.337556),('IBM','2002-02-14',109,109.150002,107.199997,107.889999,5816300,86.338798),('IBM','2002-02-13',106.699997,108.480003,106.120003,108.07,5086900,86.482843),('IBM','2002-02-12',106.75,107.889999,106.059998,106.57,4559800,85.28247),('IBM','2002-02-11',105,107.690002,104.510002,107.379997,6271900,85.930669),('IBM','2002-02-08',103,105.720001,102.610001,104.989998,8339400,84.018076),('IBM','2002-02-07',106.639999,107,103.860001,103.910004,7253800,83.153813),('IBM','2002-02-06',106.699997,107.82,105.330002,106.629997,6669800,85.330483),('IBM','2002-02-05',106.25,108.5,106,106.300003,6737700,84.954373),('IBM','2002-02-04',108,108,105.989998,106.800003,6601900,85.35397),('IBM','2002-02-01',107.639999,109.300003,106.639999,108,6799500,86.313001),('IBM','2002-01-31',106.400002,107.980003,104.459999,107.889999,9877000,86.225089),('IBM','2002-01-30',104.25,105.75,101,105.550003,17713300,84.354977),('IBM','2002-01-29',108.150002,108.559998,102.410004,103,14509400,82.317029),('IBM','2002-01-28',109.5,110.209999,107.059998,108.150002,7092900,86.432882),('IBM','2002-01-25',108.5,110.690002,108.099998,109.279999,6761800,87.335969),('IBM','2002-01-24',108.800003,109.730003,107.07,108.720001,8581500,86.888422),('IBM','2002-01-23',110.800003,111.25,107,107.900002,12556700,86.233083),('IBM','2002-01-22',114.25,114.260002,110.330002,110.5,10130400,88.310987),('IBM','2002-01-18',114.25,114.900002,112.809998,114.25,18440200,91.307967),('IBM','2002-01-17',119.849998,120.550003,117.260002,119.900002,11153700,95.823416),('IBM','2002-01-16',118,118.75,117.25,117.400002,5366300,93.82543),('IBM','2002-01-15',118.050003,119.699997,117.720001,118.849998,5647900,94.98426),('IBM','2002-01-14',120,120.089996,117.099998,118.050003,10026700,94.344908),('IBM','2002-01-11',121.5,122.18,120.279999,120.309998,4797800,96.151083),('IBM','2002-01-10',123.75,124,121.419998,122.139999,8926300,97.61361),('IBM','2002-01-09',124.699997,126.389999,124.150002,124.489998,6839900,99.491716),('IBM','2002-01-08',124.25,125.199997,123.730003,124.699997,5311800,99.659546),('IBM','2002-01-07',125,126.190002,123.699997,124.050003,5939600,99.140075),('IBM','2002-01-04',124.050003,125.599998,123.980003,125.599998,8405200,100.378822),('IBM','2002-01-03',121.5,124.220001,120.25,123.660004,8621700,98.828389),('IBM','2002-01-02',120.599998,121.5,119.800003,121.5,6862800,97.102126),('IBM','2001-12-31',122.75,123.239998,120.949997,120.959999,3512700,96.670561),('IBM','2001-12-28',123.5,123.879997,122.349998,122.900002,4213900,98.221),('IBM','2001-12-27',122.75,123.93,122.639999,123.5,3826200,98.700515),('IBM','2001-12-26',122,123.699997,121.809998,122.400002,3755700,97.821403),('IBM','2001-12-24',122.050003,122.480003,121.099998,121.449997,1654400,97.062164),('IBM','2001-12-21',122.699997,123.5,121.709999,122,8659100,97.501724),('IBM','2001-12-20',123.889999,124,122.150002,122.699997,6344800,98.061157),('IBM','2001-12-19',121.900002,124.699997,121.010002,123.889999,8053900,99.012201),('IBM','2001-12-18',121.510002,122.970001,121.349998,122.199997,5596200,97.66156),('IBM','2001-12-17',120.150002,122.139999,120.150002,121.339996,6205100,96.974252),('IBM','2001-12-14',120.800003,121.480003,119.410004,121.099998,7036000,96.782447),('IBM','2001-12-13',121.550003,122.300003,120.120003,120.25,8061000,96.103133),('IBM','2001-12-12',121.120003,123.209999,120.059998,123.199997,7977900,98.460754),('IBM','2001-12-11',120.400002,122.739998,119.800003,121.5,7793200,97.102126),('IBM','2001-12-10',120,121,119.410004,119.660004,5570900,95.631611),('IBM','2001-12-07',119.5,121,118.75,120.400002,6889200,96.223014),('IBM','2001-12-06',120.5,121.699997,119.800003,120.139999,11225700,96.015221),('IBM','2001-12-05',116.849998,121.980003,116.650002,121.400002,14646200,97.022208),('IBM','2001-12-04',114.300003,116.720001,113.379997,116.639999,6585900,93.218041),('IBM','2001-12-03',114.800003,114.849998,113.209999,114.129997,5785800,91.212061),('IBM','2001-11-30',114.43,115.940002,113.800003,115.589996,5597800,92.378884),('IBM','2001-11-29',112.900002,114.550003,111.809998,114.43,6128700,91.451822),('IBM','2001-11-28',114.099998,114.379997,112.099998,112.150002,6161200,89.629659),('IBM','2001-11-27',116.25,116.300003,114.07,114.199997,6894100,91.268004),('IBM','2001-11-26',115.900002,116.400002,115.199997,116.330002,4854300,92.970292),('IBM','2001-11-23',114.290001,115.370003,113.720001,115.349998,1714000,92.187079),('IBM','2001-11-21',114.949997,115.25,113.050003,114.339996,4184700,91.379891),('IBM','2001-11-20',114.349998,116.800003,114.25,115.440002,6452200,92.25901),('IBM','2001-11-19',114.699997,115.800003,113.769997,115,4931300,91.907362),('IBM','2001-11-16',115,115,112.550003,114.5,6661500,91.507765),('IBM','2001-11-15',114.099998,116.330002,113.839996,114.75,7013800,91.707564),('IBM','2001-11-14',116.699997,116.849998,113.330002,114.349998,8091700,91.387885),('IBM','2001-11-13',115.699997,117,115.699997,116.699997,9216700,93.26599),('IBM','2001-11-12',113,114.900002,112.050003,114.860001,5608400,91.795476),('IBM','2001-11-09',113.099998,114.900002,113.099998,114.080002,5045900,91.172105),('IBM','2001-11-08',113.959999,115.559998,113.610001,113.809998,7991200,90.956319),('IBM','2001-11-07',113.050003,115.199997,113.029999,113.849998,10129700,90.988287),('IBM','2001-11-06',109.599998,114.800003,109,113.610001,8509700,90.684594),('IBM','2001-11-05',109.949997,110.589996,109.080002,109.970001,5708500,87.779112),('IBM','2001-11-02',109.150002,110.300003,108.769997,109.5,6216900,87.403952),('IBM','2001-11-01',107.25,110.169998,106.900002,109.889999,8024000,87.715253),('IBM','2001-10-31',109.599998,111.120003,108.07,108.07,7177700,86.262512),('IBM','2001-10-30',107.800003,109.75,107.760002,108.650002,8625100,86.725475),('IBM','2001-10-29',110.5,110.699997,108.620003,108.620003,7072800,86.70153),('IBM','2001-10-26',110,112.099998,109.620003,111.160004,10142500,88.728983),('IBM','2001-10-25',108.050003,110.849998,106.75,110.660004,9683400,88.329878),('IBM','2001-10-24',106.5,108.75,106.089996,108.57,8293200,86.661617),('IBM','2001-10-23',105.75,106.690002,104.550003,105.809998,7429300,84.458557),('IBM','2001-10-22',102.650002,105.779999,101.900002,105.25,7623900,84.011561),('IBM','2001-10-19',101.650002,102.739998,100.07,102.650002,11771900,81.936217),('IBM','2001-10-18',103.050003,103.75,100.779999,101.260002,10694900,80.826707),('IBM','2001-10-17',106.300003,106.699997,102.900002,102.900002,18920500,82.13577),('IBM','2001-10-16',101.870003,103,99.660004,101.849998,11946000,81.297647),('IBM','2001-10-15',99.849998,102.760002,99.849998,102,10204200,81.41738),('IBM','2001-10-12',98.699997,101,98,100.839996,11501200,80.491454),('IBM','2001-10-11',97.699997,99.400002,96.5,99.400002,11501600,79.342036),('IBM','2001-10-10',95,97.300003,94.900002,97.25,10636900,77.625884),('IBM','2001-10-09',98.5,98.5,96.760002,97.139999,7525300,77.538081),('IBM','2001-10-08',98.029999,99,96.75,98.5,7093400,78.623646),('IBM','2001-10-05',96.650002,98.449997,95.370003,98.019997,9708200,78.240503),('IBM','2001-10-04',97.150002,98.879997,96.800003,97.309998,9785100,77.673775),('IBM','2001-10-03',92.900002,97.620003,92.400002,96.949997,11117000,77.386419),('IBM','2001-10-02',92.300003,93.900002,92.099998,93.769997,7221200,74.848112),('IBM','2001-10-01',91.720001,93.480003,91.339996,92.709999,8676200,74.002012),('IBM','2001-09-28',90.199997,92.709999,89.900002,91.720001,11077200,73.211786),('IBM','2001-09-27',91.300003,91.5,87.489998,90,13172300,71.838865),('IBM','2001-09-26',94.449997,94.449997,90.300003,91.300003,13783100,72.87654),('IBM','2001-09-25',94.099998,96,93.410004,94.449997,12575100,75.390895),('IBM','2001-09-24',91.800003,95.540001,91.800003,94.800003,11201800,75.670273),('IBM','2001-09-21',90.599998,93.5,89.5,90.5,18364700,72.237969),('IBM','2001-09-20',94.099998,95.75,92.849998,93.400002,15182900,74.552779),('IBM','2001-09-19',96.400002,96.849998,92.449997,96,14883500,76.628122),('IBM','2001-09-18',94,96.75,93.68,96.400002,12305000,76.947407),('IBM','2001-09-17',93.900002,95.860001,92.550003,93.339996,15132800,74.504882),('IBM','2001-09-10',96,97.400002,95.589996,96.470001,10311500,77.003282),('IBM','2001-09-07',97.900002,98.150002,96,96.589996,10507000,77.099063),('IBM','2001-09-06',100.68,100.68,97.650002,98,9043100,78.224542),('IBM','2001-09-05',101.5,102.830002,99.610001,100.349998,11880700,80.100333),('IBM','2001-09-04',100.150002,103.129997,99.290001,101.489998,9891800,81.010291),('IBM','2001-08-31',101,101.360001,99.239998,99.949997,8126600,79.781048),('IBM','2001-08-30',102.75,103.400002,98.860001,100.360001,15015500,80.108317),('IBM','2001-08-29',105.75,105.900002,103.82,104.129997,4840300,83.117564),('IBM','2001-08-28',106.900002,107.169998,104.870003,104.949997,5808100,83.772096),('IBM','2001-08-27',106.989998,108.199997,106.639999,106.860001,4540900,85.296679),('IBM','2001-08-24',103.949997,107.800003,103.410004,106.989998,7711900,85.400444),('IBM','2001-08-23',104,104.699997,103,103,5474300,82.21559),('IBM','2001-08-22',102.5,104.040001,101.760002,103.959999,8029000,82.98187),('IBM','2001-08-21',103.849998,104.970001,101.400002,101.889999,6515900,81.329576),('IBM','2001-08-20',104.68,105,102.800003,104.099998,5612700,83.093619),('IBM','2001-08-17',105.489998,105.489998,103.900002,104.589996,7006200,83.48474),('IBM','2001-08-16',104.199997,106.019997,103.660004,105.75,6215200,84.410666),('IBM','2001-08-15',106.349998,106.589996,105.010002,105.010002,4712900,83.819993),('IBM','2001-08-14',106.5,106.849998,105.400002,106.199997,5730200,84.769858),('IBM','2001-08-13',105,106.639999,104.650002,105.860001,6024400,84.49847),('IBM','2001-08-10',103.849998,104.949997,102.809998,104.949997,5254800,83.772096),('IBM','2001-08-09',103.699997,104.540001,102.699997,104.080002,6763200,83.077657),('IBM','2001-08-08',105,106.099998,104.099998,104.190002,6398000,83.165461),('IBM','2001-08-07',105.800003,107.370003,105.260002,106.25,4029300,84.698019),('IBM','2001-08-06',107.25,107.370003,105.790001,106.510002,4176800,84.905282),('IBM','2001-08-03',107.800003,110.089996,107.099998,108.18,3704100,86.236534),('IBM','2001-08-02',108.5,109.470001,107.209999,108.800003,5675100,86.730774),('IBM','2001-08-01',105.349998,108.5,105.309998,107.059998,6036100,85.343715),('IBM','2001-07-31',105.900002,107,105.150002,105.209999,5603000,83.868974),('IBM','2001-07-30',104.900002,106.25,104.760002,105.849998,4030800,84.379154),('IBM','2001-07-27',104.75,105.949997,104.110001,104.699997,4346500,83.462422),('IBM','2001-07-26',104.75,106,102.93,106,8428700,84.498729),('IBM','2001-07-25',104.5,105.699997,102.730003,104.889999,6247600,83.613884),('IBM','2001-07-24',104.849998,106.150002,103.790001,104.510002,7299800,83.310966),('IBM','2001-07-23',105.699997,106.949997,105.300003,105.849998,6315700,84.379154),('IBM','2001-07-20',103.400002,105.699997,103.029999,105.699997,8991700,84.25958),('IBM','2001-07-19',105.599998,106,103.099998,104,13644500,82.904414),('IBM','2001-07-18',106.099998,107.599998,103.199997,104.279999,11670300,83.127617),('IBM','2001-07-17',106.099998,108.580002,104.75,108.529999,8662400,86.515538),('IBM','2001-07-16',108.529999,109.379997,107.279999,107.82,5330100,85.949556),('IBM','2001-07-13',106.150002,109.300003,106.110001,108.529999,7841800,86.515538),('IBM','2001-07-12',105.900002,107.800003,105.620003,107.25,8766400,85.495177),('IBM','2001-07-11',101.599998,104.129997,101.559998,103.849998,8895400,82.784839),('IBM','2001-07-10',104.730003,105.400002,101.599998,101.959999,10266600,81.278211),('IBM','2001-07-09',106.5,106.949997,103.650002,104.720001,9312600,83.478368),('IBM','2001-07-06',110.900002,110.900002,105.809998,106.5,11704600,84.897308),('IBM','2001-07-05',112.599998,113.260002,111.790001,112.099998,4419000,89.361391),('IBM','2001-07-03',114.099998,114.190002,112.760002,112.980003,3325800,90.062894),('IBM','2001-07-02',113.5,115.400002,112.959999,114.349998,5913100,91.154996),('IBM','2001-06-29',115.599998,116.650002,113,113.5,9477400,90.477413),('IBM','2001-06-28',113.800003,116.949997,113.75,115.099998,8181000,91.752864),('IBM','2001-06-27',113.099998,114.18,112.449997,113.519997,4814100,90.493354),('IBM','2001-06-26',111.25,114.050003,111.099998,113.040001,7081900,90.110721),('IBM','2001-06-25',113.75,114.900002,111.779999,112.650002,5675900,89.79983),('IBM','2001-06-22',112.599998,114.43,112.5,112.870003,5607200,89.975206),('IBM','2001-06-21',112.150002,114.699997,111.360001,112.599998,8155800,89.75997),('IBM','2001-06-20',113.5,114.989998,111.760002,113.089996,8828300,90.150575),('IBM','2001-06-19',116.260002,117.25,114.559998,114.839996,6152800,91.545602),('IBM','2001-06-18',113.980003,115.440002,113.309998,114.269997,5182800,91.091222),('IBM','2001-06-15',115.099998,115.449997,113.379997,113.599998,12470100,90.557128),('IBM','2001-06-14',115.599998,116.080002,113.989998,115.75,7502500,92.271018),('IBM','2001-06-13',117.25,118.470001,116.529999,116.540001,5703200,92.900774),('IBM','2001-06-12',116.75,117.800003,115.550003,117.25,7301500,93.466755),('IBM','2001-06-11',116.300003,118.139999,116.099998,117.360001,6542700,93.554443),('IBM','2001-06-08',117.5,117.5,115.599998,116.099998,3099100,92.550022),('IBM','2001-06-07',117,118.25,117,117.25,6423700,93.466755),('IBM','2001-06-06',117.599998,119,116.5,117.5,9624200,93.666044),('IBM','2001-06-05',113.639999,117.599998,113.559998,116.970001,6154400,93.243552),('IBM','2001-06-04',113.25,114.75,112.849998,113.639999,3812200,90.589015),('IBM','2001-06-01',112.5,113.599998,111.900002,112.889999,5138900,89.991146),('IBM','2001-05-31',112.650002,113.860001,111.639999,111.800003,6724100,89.122247),('IBM','2001-05-30',114,114.099998,112,112.650002,9598700,89.79983),('IBM','2001-05-29',117.349998,117.589996,115.080002,115.269997,5818000,91.88838),('IBM','2001-05-25',119.519997,119.900002,117.760002,117.800003,5629100,93.905194),('IBM','2001-05-24',117.5,119.599998,117.5,119.599998,7726400,95.340075),('IBM','2001-05-23',117.800003,118.949997,117.099998,117.400002,6402600,93.58633),('IBM','2001-05-22',119.699997,119.699997,117.25,118.010002,6005300,94.072597),('IBM','2001-05-21',117.949997,119.900002,117.550003,119.040001,8409400,94.893668),('IBM','2001-05-18',115.07,117.68,114.900002,117.440002,6714900,93.618217),('IBM','2001-05-17',115.800003,117.089996,115.050003,115.07,6887700,91.728951),('IBM','2001-05-16',112.5,115.800003,112.199997,115.800003,7796700,92.310878),('IBM','2001-05-15',113.5,114.150002,112.5,113.580002,5873400,90.541187),('IBM','2001-05-14',111.199997,113.18,111,112.559998,5254800,89.728083),('IBM','2001-05-11',113.75,114.150002,110.959999,111.809998,8390200,89.130214),('IBM','2001-05-10',118.5,118.900002,115.199997,115.199997,7993900,91.832579),('IBM','2001-05-09',116.199997,118.18,115.300003,116.980003,7680200,93.251525),('IBM','2001-05-08',117.25,117.75,115.5,117.699997,7605800,93.825473),('IBM','2001-05-07',116.199997,117.25,115,115.900002,6088600,92.278991),('IBM','2001-05-04',112,115.860001,111.199997,115.860001,8681400,92.247143),('IBM','2001-05-03',114.599998,115.099998,112.349998,113.699997,6578000,90.527359),('IBM','2001-05-02',118.300003,118.949997,113.739998,115.400002,9706200,91.880894),('IBM','2001-05-01',115.849998,118.650002,114.900002,118.510002,7790800,94.357061),('IBM','2001-04-30',116.400002,118.050003,114.720001,115.139999,7357200,91.673882),('IBM','2001-04-27',116.800003,116.900002,114.550003,116.199997,7390600,92.517846),('IBM','2001-04-26',114.949997,116.699997,113.68,113.739998,7346100,90.559207),('IBM','2001-04-25',112,114.849998,111.989998,114.849998,6858500,91.442984),('IBM','2001-04-24',113.400002,114.75,112.300003,112.669998,8742000,89.707279),('IBM','2001-04-23',114.010002,114.050003,111.68,112,8537500,89.17383),('IBM','2001-04-20',114.349998,116.400002,113.75,114.830002,12759100,91.427063),('IBM','2001-04-19',112,115.900002,110.449997,114.470001,25822400,91.140432),('IBM','2001-04-18',103,110,102.300003,106.5,19814300,84.794758),('IBM','2001-04-17',97,99.879997,97,99.699997,9957300,79.38063),('IBM','2001-04-16',96.199997,99.889999,95.199997,96.75,9188500,77.031858),('IBM','2001-04-12',96.400002,97.5,95.150002,96.199997,9390100,76.593948),('IBM','2001-04-11',101.5,101.940002,95.800003,97.43,11498400,77.57327),('IBM','2001-04-10',97,99.900002,96.559998,99.050003,10499400,78.863108),('IBM','2001-04-09',98.5,98.739998,93.800003,96,9486600,76.434711),('IBM','2001-04-06',98,100,96.400002,97.949997,13424200,77.987289),('IBM','2001-04-05',95.800003,100,95.529999,98.209999,12506100,78.194301),('IBM','2001-04-04',90.449997,94.050003,90.050003,92,13515600,73.249932),('IBM','2001-04-03',94.599998,94.650002,90.099998,90.389999,13330000,71.968058),('IBM','2001-04-02',97.449997,98.099998,93.580002,94.660004,8787000,75.367813),('IBM','2001-03-30',96.5,97.559998,95.139999,96.18,9461300,76.578027),('IBM','2001-03-29',94.459999,97.07,94.260002,95.040001,10553700,75.670365),('IBM','2001-03-28',97.900002,98.449997,94.25,94.410004,11890500,75.168764),('IBM','2001-03-27',94,100,93.970001,99.5,11851200,79.221394),('IBM','2001-03-26',95.25,95.660004,93.75,95.400002,8581200,75.956996),('IBM','2001-03-23',93.5,94.989998,90.290001,93.510002,12233600,74.452188),('IBM','2001-03-22',89.120003,91,87.650002,89.099998,13328200,70.940965),('IBM','2001-03-21',88.449997,91.599998,87.75,89.080002,11013000,70.925044),('IBM','2001-03-20',91.599998,92.029999,88.099998,88.300003,10101100,70.304013),('IBM','2001-03-19',91,92.800003,89.199997,92.599998,10235500,73.727648),('IBM','2001-03-16',93.900002,93.900002,88.199997,90.099998,20029400,71.73716),('IBM','2001-03-15',96,97.870003,95.169998,95.559998,8420000,76.084384),('IBM','2001-03-14',95.400002,98.900002,93.339996,94.959999,14246600,75.606668),('IBM','2001-03-13',95.099998,98.440002,94.199997,98.389999,12127900,78.337617),('IBM','2001-03-12',97.900002,98.400002,95.019997,95.489998,14494800,76.02865),('IBM','2001-03-09',105,105.010002,97.900002,99.290001,16688100,79.054193),('IBM','2001-03-08',107.169998,107.339996,105.370003,106.470001,6793600,84.770873),('IBM','2001-03-07',107.449997,108.25,105.660004,107.550003,7788900,85.630765),('IBM','2001-03-06',106.25,108.400002,105.25,106,8120000,84.396661),('IBM','2001-03-05',102.809998,105.599998,102.639999,104.910004,6743900,83.528811),('IBM','2001-03-02',104,107.650002,100.940002,102.300003,14745500,81.450742),('IBM','2001-03-01',99.300003,106.400002,97.5,106.050003,15102000,84.436473),('IBM','2001-02-28',102.949997,103.540001,99.099998,99.900002,11933200,79.539873),('IBM','2001-02-27',104.900002,106.870003,102.559998,102.589996,9787900,81.681633),('IBM','2001-02-26',105.800003,105.800003,101.830002,105.300003,8344100,83.839327),('IBM','2001-02-23',107.5,107.5,100.25,104,15276600,82.804271),('IBM','2001-02-22',106.5,110.900002,103.379997,108.900002,11709000,86.705627),('IBM','2001-02-21',109.550003,111.5,107.290001,107.510002,9156900,85.598917),('IBM','2001-02-20',114.550003,115.599998,110.779999,111.5,6748300,88.775733),('IBM','2001-02-16',114.550003,115.75,113.940002,115,7073000,91.562415),('IBM','2001-02-15',116.800003,118.639999,116.379997,116.779999,8098700,92.979641),('IBM','2001-02-14',113.75,116.169998,112.5,115.099998,7032900,91.642033),('IBM','2001-02-13',114.150002,117.379997,113.07,113.75,7193200,90.567171),('IBM','2001-02-12',110.550003,115.720001,110.300003,114.900002,6729300,91.482796),('IBM','2001-02-09',114.029999,114.989998,111,112,6318800,89.17383),('IBM','2001-02-08',116.910004,118.199997,114.029999,114.099998,8380800,90.845838),('IBM','2001-02-07',113.400002,117.599998,112.669998,116.910004,9006900,93.08315),('IBM','2001-02-06',112.230003,115.690002,111.199997,114.190002,7526400,90.813996),('IBM','2001-02-05',109.400002,112.599998,109.300003,112.220001,5113700,89.247277),('IBM','2001-02-02',112.75,113.989998,109.599998,110.269997,5428400,87.696461),('IBM','2001-02-01',112.400002,114.339996,111.199997,114.050003,5580800,90.702656),('IBM','2001-01-31',115.75,116.75,112,112,8314200,89.072312),('IBM','2001-01-30',115,116.75,113.400002,116.610001,8242000,92.738593),('IBM','2001-01-29',112.5,115.5,112.470001,114.980003,5125000,91.442275),('IBM','2001-01-26',109.625,115.25,109.1875,114.1875,9095200,90.812006),('IBM','2001-01-25',110.125,111.125,109.4375,110.75,4982100,88.078202),('IBM','2001-01-24',109.0625,111.4375,108.9375,110.4375,6760900,87.829674),('IBM','2001-01-23',109.5625,109.9375,107.625,109.0625,9826900,86.736152),('IBM','2001-01-22',109.5,109.9375,108.1875,108.5625,9618500,86.338508),('IBM','2001-01-19',107.5,113.9375,107.25,111.25,14762200,88.475846),('IBM','2001-01-18',104.375,110,103.5,108.3125,25244900,86.139686),('IBM','2001-01-17',95.375,97.75,94.3125,96.6875,9727000,76.894457),('IBM','2001-01-16',93.75,94,91.8125,92.75,5671900,73.763009),('IBM','2001-01-12',93.6875,96.4375,92.375,93.8125,6448000,74.608003),('IBM','2001-01-11',92.9375,94.25,91.25,93.6875,9635000,74.508592),('IBM','2001-01-10',92.5,94.9375,91.6875,93.4375,7656100,74.30977),('IBM','2001-01-09',94.4375,95.75,91.4375,92.5625,7547100,73.613892),('IBM','2001-01-08',93.5,93.9375,91.5625,93.5625,6064800,74.409181),('IBM','2001-01-05',93.9375,94.6875,91,94,8043200,74.757119),('IBM','2001-01-04',94.75,99.75,92.6875,93.1875,15420500,74.110947),('IBM','2001-01-03',83.75,95,83.75,94.625,12769900,75.254175),('IBM','2001-01-02',84.5,87.5,84.125,84.8125,8007200,67.450406),('IBM','2000-12-29',86.9375,86.9375,84.25,85,6943700,67.599523),('IBM','2000-12-28',83.5,88.1875,82.125,85.25,9798600,67.798345),('IBM','2000-12-27',84.75,88.125,83.5625,84.6875,8245100,67.350995),('IBM','2000-12-26',89,89.5625,84.25,84.8125,6052300,67.450406),('IBM','2000-12-22',84.5,89.375,84.5,89,9514000,70.780677),('IBM','2000-12-21',85.5,87.9375,80.0625,81.5625,12725500,64.865719),('IBM','2000-12-20',85.875,88,84.8125,86,12579400,68.394811),('IBM','2000-12-19',90.1875,94.4375,89.8125,90.125,7705300,71.675376),('IBM','2000-12-18',88.375,90.5,88.375,90.5,7693800,71.97361),('IBM','2000-12-15',90,90.6875,87.3125,87.8125,14254500,69.836272),('IBM','2000-12-14',92,93.6875,91.8125,92.4375,6131400,73.514481),('IBM','2000-12-13',94.875,96.625,90.6875,91.25,6992600,72.570076),('IBM','2000-12-12',95.25,96.125,92.5,93.875,7913300,74.657708),('IBM','2000-12-11',96.5,98.25,93.75,95,6185600,75.552408),('IBM','2000-12-08',98,99,95.75,97,6140600,77.142985),('IBM','2000-12-07',95.0625,95.9375,93.125,93.125,7922000,74.061242),('IBM','2000-12-06',101.75,101.8125,94.8125,96.75,10096900,76.944163),('IBM','2000-12-05',100.4375,104.75,99.625,103.375,7804200,82.212949),('IBM','2000-12-04',96,99.1875,95.75,98.375,5566800,78.236506),('IBM','2000-12-01',94.4375,99.3125,94.375,95.625,7525100,76.049463),('IBM','2000-11-30',98,98,92.25,93.5,10651400,74.359475),('IBM','2000-11-29',97.75,99.9375,96.6875,99.8125,5524600,79.379734),('IBM','2000-11-28',98.75,100.75,97.375,97.875,4799100,77.838862),('IBM','2000-11-27',100.4375,102,98.4375,98.4375,3866200,78.286212),('IBM','2000-11-24',99.375,101.75,99.25,99.9375,2497500,79.479145),('IBM','2000-11-22',98.5,100.8125,98.3125,98.5,5537100,78.335918),('IBM','2000-11-21',103.25,104.375,98.5,98.5,7180700,78.335918),('IBM','2000-11-20',101.5,103.25,100.875,103.25,7426600,82.113538),('IBM','2000-11-17',98.3125,102.5,98.25,101.9375,7717400,81.069722),('IBM','2000-11-16',99.25,99.6875,98.25,98.25,3739700,78.137095),('IBM','2000-11-15',99.5,100.0625,97.625,99.375,4160300,79.031795),('IBM','2000-11-14',99.25,99.875,98.5,99.5,5150900,79.131206),('IBM','2000-11-13',91.8125,99.4375,91.625,97.4375,8684900,77.490924),('IBM','2000-11-10',98,98.375,93,93,6807900,73.961831),('IBM','2000-11-09',96.75,100,95.6875,99.4375,9047900,79.081501),('IBM','2000-11-08',103.625,103.75,99.25,100,6990800,79.52885),('IBM','2000-11-07',101.125,103.5,100.6875,102.3125,5420600,81.264564),('IBM','2000-11-06',99.875,102.375,99.4375,100.3125,4448500,79.676008),('IBM','2000-11-03',102.5,102.625,99.375,100.125,5848500,79.527081),('IBM','2000-11-02',99,102.3125,98.5,101.9375,7445100,80.96671),('IBM','2000-11-01',98.4375,99.875,97.25,98.5625,7466200,78.286022),('IBM','2000-10-31',93.75,99.125,93.75,98.5,10902600,78.23638),('IBM','2000-10-30',93.5,93.75,90.3125,93.3125,8084000,74.116063),('IBM','2000-10-27',93,93.6875,91,93.6875,6431400,74.413917),('IBM','2000-10-26',88,92.875,87.625,92.75,10135700,73.669281),('IBM','2000-10-25',90.5,90.9375,86.9375,87.5625,14058500,69.548964),('IBM','2000-10-24',93,94.375,90.1875,91.4375,8826200,72.626792),('IBM','2000-10-23',94.75,95,91.0625,92.875,9338600,73.768566),('IBM','2000-10-20',95.125,96.25,94.1875,94.75,9369200,75.257837),('IBM','2000-10-19',98,98.5,92.6875,96.4375,17966900,76.598181),('IBM','2000-10-18',96.75,99.125,90.25,95.4375,29777800,75.803903),('IBM','2000-10-17',111.9375,113.875,108.5625,113,8882500,89.75341),('IBM','2000-10-16',111.5,113.125,108.5625,111.125,7710400,88.264139),('IBM','2000-10-13',104.1875,110.4375,104.1875,109.0625,9092600,86.625941),('IBM','2000-10-12',114.25,114.375,103.125,103.125,9704900,81.909915),('IBM','2000-10-11',111.875,112.9375,107.5,112,8775800,88.959132),('IBM','2000-10-10',116.625,117.125,112.4375,114.875,5614200,91.242681),('IBM','2000-10-09',115.9375,119.375,114.3125,117.9375,4898000,93.675158),('IBM','2000-10-06',114,116.125,112.75,116,6108400,92.136244),('IBM','2000-10-05',113.8125,114.5625,111.5625,113.1875,5547000,89.902337),('IBM','2000-10-04',110.375,114.875,108.5625,114.375,11668900,90.845542),('IBM','2000-10-03',118.875,119.375,110,110.5625,11744200,87.817358),('IBM','2000-10-02',112.625,119.625,112.625,117.8125,8872200,93.575873),('IBM','2000-09-29',115.5,116.9375,110.25,112.625,9594600,89.455556),('IBM','2000-09-28',117.375,118.875,115,115.25,5309100,91.540536),('IBM','2000-09-27',120.0625,120.3125,115.5,118,5948900,93.7248),('IBM','2000-09-26',120,121.875,118.375,119.125,6217200,94.618363),('IBM','2000-09-25',124.5,126.625,121,123,4291000,97.69619),('IBM','2000-09-22',123,124.3125,121.3125,123.875,5930100,98.391183),('IBM','2000-09-21',124.1875,126.6875,120,121.5,4302200,96.504773),('IBM','2000-09-20',124.6875,126.5625,123.5,124.75,4623400,99.086176),('IBM','2000-09-19',122.75,126.25,122.5625,124.9375,3341000,99.235103),('IBM','2000-09-18',125.25,126,123.0625,123.25,3932800,97.894759),('IBM','2000-09-15',126.8125,127.25,124.75,125,5481700,99.284746),('IBM','2000-09-14',128,129.1875,126.3125,126.875,4425500,100.774017),('IBM','2000-09-13',123.125,128.8125,122.75,127.6875,5473600,101.419368),('IBM','2000-09-12',124.8125,126.875,124.0625,125,5001700,99.284746),('IBM','2000-09-11',127.875,128.25,123.625,124.5,7617700,98.887607),('IBM','2000-09-08',132.5,132.9375,129.375,129.5,4993700,102.858997),('IBM','2000-09-07',131.875,134.5,131.875,133.375,4622800,105.936824),('IBM','2000-09-06',130.875,134.875,130.375,131.4375,6473000,104.39791),('IBM','2000-09-05',132.8125,133.3125,130.8125,131.1875,4112100,104.199341),('IBM','2000-09-01',133.0625,134.9375,132.625,133.625,5776300,106.135393),('IBM','2000-08-31',131.875,134.1875,131.625,132.015625,5469500,104.857102),('IBM','2000-08-30',130.75,131.5,129.5625,130.3125,4928800,103.504347),('IBM','2000-08-29',131.5,134.25,131,132.875,6040000,105.539685),('IBM','2000-08-28',129.875,133.1875,129.75,131.5,8536600,104.447553),('IBM','2000-08-25',124.3125,129.875,124.25,129,8279000,102.461858),('IBM','2000-08-24',123,125.4375,122.6875,124.8125,5988300,99.135819),('IBM','2000-08-23',120.3125,123.75,119.875,123.25,4251200,97.894759),('IBM','2000-08-22',121.1875,122.1875,121,121.375,2769400,96.405488),('IBM','2000-08-21',121.0625,122.1875,120.0625,121.4375,3234200,96.45513),('IBM','2000-08-18',122.375,123.375,120.125,120.4375,4127500,95.660853),('IBM','2000-08-17',119.75,122.8125,119.5,122.5,4338400,97.299051),('IBM','2000-08-16',121.0625,122.9375,119.5,122.375,5946000,97.199766),('IBM','2000-08-15',122.0625,122.625,120.75,122,4378100,96.901912),('IBM','2000-08-14',120,123.6875,119.3125,123.25,4949400,97.894759),('IBM','2000-08-11',119.75,121.8125,119.1875,120.625,6142400,95.80978),('IBM','2000-08-10',118.75,120.25,117.875,119.75,5484100,95.114786),('IBM','2000-08-09',119,120.8125,118.75,118.75,6585400,94.320508),('IBM','2000-08-08',115.6875,119.625,115.5625,118.875,5736700,94.419793),('IBM','2000-08-07',116.625,119,115.8125,116.3125,5910700,92.281199),('IBM','2000-08-04',116,116.5,114.3125,115.875,4460500,91.934091),('IBM','2000-08-03',113,116.5,112.3125,116,5567400,92.033265),('IBM','2000-08-02',111,114.875,110.75,114.25,5877900,90.644832),('IBM','2000-08-01',112,112.4375,110.25,110.5,2996500,87.669619),('IBM','2000-07-31',110.5,113.6875,110.0625,112.25,5113500,89.058052),('IBM','2000-07-28',111.125,112.5,108.875,111.8125,5355600,88.710943),('IBM','2000-07-27',109.875,111.5,109.3125,110.3125,4047400,87.520858),('IBM','2000-07-26',111,112.375,108.875,109.875,6670400,87.17375),('IBM','2000-07-25',113.25,113.375,110.25,112,5566900,88.859704),('IBM','2000-07-24',114.125,115.625,111.625,112.5,6814400,89.256399),('IBM','2000-07-21',117,117,113.75,114.75,8966400,91.041527),('IBM','2000-07-20',112,117.8125,111.75,117.25,23048400,93.025003),('IBM','2000-07-19',102.375,109.5,101,108.75,7781400,86.281186),('IBM','2000-07-18',104.125,104.8125,102.625,103.3125,6452700,81.967127),('IBM','2000-07-17',104.4375,107.875,104.1875,105.5,6632700,83.702668),('IBM','2000-07-14',103.75,104.875,103.125,103.9375,4020000,82.462995),('IBM','2000-07-13',105.4375,105.9375,102,104,5669700,82.512582),('IBM','2000-07-12',103.1875,105.875,102.625,104.625,5550500,83.008451),('IBM','2000-07-11',103.25,104,101,102,5619800,80.925802),('IBM','2000-07-10',104.6875,104.9375,102.875,103.3125,4212200,81.967127),('IBM','2000-07-07',102.6875,105.0625,101.625,105.0625,9031700,83.355559),('IBM','2000-07-06',105,105.125,100,101.25,12932700,80.330759),('IBM','2000-07-05',105.625,105.625,101.125,105,14339600,83.305973),('IBM','2000-07-03',108.75,109.875,108.3125,109.5,2304400,86.876228),('IBM','2000-06-30',112.6875,113.1875,108.625,109.5625,8612600,86.925815),('IBM','2000-06-29',111.75,114.375,110.0625,114,7688500,90.446484),('IBM','2000-06-28',110,115.1875,109.875,113.78125,6436600,90.27293),('IBM','2000-06-27',111.625,112.8125,108.75,109.75,6607900,87.074576),('IBM','2000-06-26',113,115.75,112.875,114.40625,3625900,90.768799),('IBM','2000-06-23',113.5,113.625,110.8125,111.875,3360900,88.76053),('IBM','2000-06-22',114.125,114.3125,111.25,111.8125,4853100,88.710943),('IBM','2000-06-21',115.5625,115.9375,113.5,114.5,6487000,90.84318),('IBM','2000-06-20',120,120.6875,115.375,116.375,7103800,92.330786),('IBM','2000-06-19',113.5,120.375,113.25,120.375,6059200,95.504347),('IBM','2000-06-16',116.3125,117.6875,113.25,113.25,8046200,89.851442),('IBM','2000-06-15',116,119,115.875,116.8125,5386300,92.677894),('IBM','2000-06-14',118.875,120,115.5,116,5282600,92.033265),('IBM','2000-06-13',118.875,119.9375,116.75,119.3125,4008600,94.66137),('IBM','2000-06-12',119.125,120.4375,118.84375,118.84375,3640300,94.289468),('IBM','2000-06-09',119.875,120.75,118.875,119.6875,4739100,94.958891),('IBM','2000-06-08',119.375,122.3125,117.5,119.75,9325600,95.008478),('IBM','2000-06-07',112.5,121.75,111.5,121,11115500,96.000216),('IBM','2000-06-06',112.25,114.625,111.25,112.375,5369400,89.157225),('IBM','2000-06-05',108.4375,114.1875,108.4375,112.8125,7281400,89.504334),('IBM','2000-06-02',109,109.75,107.625,108.8125,5473300,86.330773),('IBM','2000-06-01',107.5625,108.9375,105.5,106,5712500,84.099363),('IBM','2000-05-31',110.5,110.75,107.1875,107.3125,3732500,85.140687),('IBM','2000-05-30',107.75,111,107.6875,110.9375,3617500,88.016727),('IBM','2000-05-26',105.5,107.1875,104.5625,106.9375,4296900,84.843166),('IBM','2000-05-25',110.5,112.25,106.375,106.5,5967600,84.496058),('IBM','2000-05-24',106.5,110,104.1875,109.625,8184200,86.975402),('IBM','2000-05-23',109,110,107.125,107.375,5978900,85.190274),('IBM','2000-05-22',106,109.25,103.4375,109.25,6769400,86.677881),('IBM','2000-05-19',106.0625,107.5,105,106.4375,6419200,84.446471),('IBM','2000-05-18',106.125,107.3125,104.6875,106.0625,4577200,84.14895),('IBM','2000-05-17',107.5,108.875,106.125,107.875,5524500,85.586969),('IBM','2000-05-16',105.125,109.25,105,109,7265800,86.479533),('IBM','2000-05-15',104,104.875,102,104.1875,5907800,82.661343),('IBM','2000-05-12',103.75,105.75,103.25,104.4375,5599700,82.859691),('IBM','2000-05-11',104,107.5,103.1875,104.4375,8106200,82.859691),('IBM','2000-05-10',105.5,105.6875,102.0625,103,10012700,81.719192),('IBM','2000-05-09',110.5,110.625,108.25,109,4864900,86.479533),('IBM','2000-05-08',108.0625,110.375,107.625,109.75,4826900,87.074576),('IBM','2000-05-05',106.625,109.625,106.5,107.875,4695100,85.483828),('IBM','2000-05-04',109.125,109.1875,107.1875,107.625,3631300,85.28572),('IBM','2000-05-03',110.5,111.125,106.5625,108.125,5543800,85.681937),('IBM','2000-05-02',111,113.625,110.6875,111.375,4085000,88.257347),('IBM','2000-05-01',112.5,113.1875,110.4375,112,4196100,88.752619),('IBM','2000-04-28',112,112.6875,110.125,111.5,4888600,88.356402),('IBM','2000-04-27',109.5,113.125,108.6875,110.625,6317500,87.663022),('IBM','2000-04-26',112.5,113.9375,109,110.5,6182800,87.563968),('IBM','2000-04-25',106.5,113,106.4375,112.5,9576400,89.148836),('IBM','2000-04-24',102,107.1875,101.25,106.5,8523100,84.394231),('IBM','2000-04-20',105,105.25,102.0625,104,10633300,82.413146),('IBM','2000-04-19',109.75,109.75,102.8125,105,14674500,83.20558),('IBM','2000-04-18',112.25,115.125,110.0625,111.5,8205500,88.356402),('IBM','2000-04-17',103.875,112.25,103.3125,111.875,9969500,88.653565),('IBM','2000-04-14',109.8125,112.75,102.875,105,11782000,83.20558),('IBM','2000-04-13',112.5,114.3125,110,110.625,8236400,87.663022),('IBM','2000-04-12',119.625,119.625,111.6875,113.75,8885200,90.139378),('IBM','2000-04-11',121.625,121.625,117.8125,119.375,7738700,94.59682),('IBM','2000-04-10',124.75,125.375,121.5625,122.125,5507300,96.776014),('IBM','2000-04-07',123.5,125.6875,121.5,123.125,5380300,97.568448),('IBM','2000-04-06',123.5,128,122.625,122.75,8887400,97.271285),('IBM','2000-04-05',120.5,125.75,119.75,125,8693500,99.054262),('IBM','2000-04-04',121.5,126.9375,115.0625,121.1875,16667200,96.033107),('IBM','2000-04-03',120,122.375,119.4375,122,7715600,96.67696),('IBM','2000-03-31',122.625,123.75,117.0625,118.375,8015200,93.804386),('IBM','2000-03-30',118.875,123,118.6875,122.75,9158000,97.271285),('IBM','2000-03-29',122.3125,122.4375,118.5,119,7312300,94.299657),('IBM','2000-03-28',125.75,127,122.0625,122.5,8149600,97.073177),('IBM','2000-03-27',125,128.25,124.625,126.875,11862900,100.540076),('IBM','2000-03-24',115.375,122.25,115.0625,120.625,12125600,95.587363),('IBM','2000-03-23',115.875,115.875,111.625,115.25,6492400,91.32803),('IBM','2000-03-22',114.5,115.375,113.875,114.25,6137800,90.535596),('IBM','2000-03-21',112.8125,114.6875,111.9375,113.5,6771600,89.94127),('IBM','2000-03-20',110,113.375,109.9375,112.75,6563500,89.346944),('IBM','2000-03-17',108.25,111.6875,107.6875,110,8857300,87.167751),('IBM','2000-03-16',109,109.8125,107.875,109,6622500,86.375317),('IBM','2000-03-15',107.5,108.25,106.125,107,5665900,84.790448),('IBM','2000-03-14',107.75,110,107.375,108.625,7973700,86.078154),('IBM','2000-03-13',104,109,102.5,107.6875,7871000,85.335247),('IBM','2000-03-10',107.625,109,105,105.25,7093200,83.403689),('IBM','2000-03-09',106.5,108,104.125,108,6334100,85.582882),('IBM','2000-03-08',103,106.875,102.75,106.25,8376400,84.196123),('IBM','2000-03-07',106,107,101.6875,103,10035100,81.620712),('IBM','2000-03-06',109.9375,111,101,103.0625,10747400,81.670239),('IBM','2000-03-03',107.25,110,106.0625,108,10162800,85.582882),('IBM','2000-03-02',100.5,105.4375,99.5,103.125,11192900,81.719766),('IBM','2000-03-01',102,105.5,100.0625,100.25,10807800,79.441518),('IBM','2000-02-29',105.5625,105.5625,100.9375,102.75,10484900,81.422603),('IBM','2000-02-28',104.625,106.5,103.9375,104.5,8479900,82.809363),('IBM','2000-02-25',109.875,109.875,104.9375,108,10312200,85.582882),('IBM','2000-02-24',108.8125,111,108.1875,110.5,9112000,87.563968),('IBM','2000-02-23',110.5,110.5,108.5,108.75,7435300,86.177208),('IBM','2000-02-22',112,113.4375,108.75,111,7654800,87.960185),('IBM','2000-02-18',115.25,115.9375,111.5,112.5,7673400,89.148836),('IBM','2000-02-17',116.5,118.875,115.75,116.75,5237500,92.516681),('IBM','2000-02-16',116.5,117.3125,115.25,115.75,3966900,91.724247),('IBM','2000-02-15',115.875,117.4375,113.875,117.125,5177500,92.813844),('IBM','2000-02-14',116,116.375,114.5,116.0625,4544000,91.971882),('IBM','2000-02-11',119.0625,119.4375,114.5625,115.375,5749400,91.427084),('IBM','2000-02-10',117.6875,119.125,116.875,119.125,4446600,94.398712),('IBM','2000-02-09',119,119.75,117,117.375,5374700,93.011952),('IBM','2000-02-08',116.9375,119,116.1875,118.8125,5464300,94.151076),('IBM','2000-02-07',116,116.875,113.125,114.125,5779500,90.341451),('IBM','2000-02-04',118.1875,118.4375,114.8125,115.625,5405300,91.528852),('IBM','2000-02-03',115,117.5,114.0625,117.125,6213800,92.716253),('IBM','2000-02-02',112,115.8125,110.375,113.5,7707700,89.8467),('IBM','2000-02-01',112.375,113.4375,109.125,110,7304700,87.076097),('IBM','2000-01-31',111.375,112.8125,109.625,112.25,6202700,88.857199),('IBM','2000-01-28',112.75,114.1875,110.0625,111.5625,6669400,88.312974),('IBM','2000-01-27',118,118.4375,111.625,113.5,8324600,89.8467),('IBM','2000-01-26',119.0625,119.9375,116,116.75,4895100,92.419403),('IBM','2000-01-25',116.75,119.5,116,119.125,6936900,94.299455),('IBM','2000-01-24',121.875,122.875,116.5625,121.5,6499200,96.179507),('IBM','2000-01-21',121.875,123,119.9375,121.5,7868700,96.179507),('IBM','2000-01-20',123,124.75,119,119,17783400,94.200505),('IBM','2000-01-19',115.5625,122,112.6875,119.5,8634500,94.596306),('IBM','2000-01-18',119.6875,119.75,115,115.75,7643900,91.627802),('IBM','2000-01-14',120.9375,123.3125,117.5,119.625,10956600,94.695256),('IBM','2000-01-13',119.9375,121,115.75,118.25,8489700,93.606804),('IBM','2000-01-12',119.625,122,118.25,119.5,6803800,94.596306),('IBM','2000-01-11',117.875,121.125,116.625,119,7873300,94.200505),('IBM','2000-01-10',117.25,119.375,115.375,118,8540500,93.408904),('IBM','2000-01-07',117.25,117.9375,110.625,113.5,11856700,89.8467),('IBM','2000-01-06',118,118.9375,113.5,114,7971900,90.242501),('IBM','2000-01-05',112.9375,119.75,112.125,116,12733200,91.825702),('IBM','2000-01-04',114,114.5,110.875,112.0625,8227800,88.708774),('IBM','2000-01-03',112.4375,116,111.875,116,10347700,91.825702),('IBM','1999-12-31',109.1875,109.5,106.625,107.875,2870300,85.393945),('IBM','1999-12-30',109.6875,110.5,108.5625,108.75,3435100,86.086596),('IBM','1999-12-29',110.4375,110.5,108.75,109,2683300,86.284496),('IBM','1999-12-28',109.5625,110.75,109.0625,109.8125,4083100,86.927672),('IBM','1999-12-27',109.6875,110,108.125,109.75,3740700,86.878197),('IBM','1999-12-23',109.125,110.4375,108.1875,108.625,4528700,85.987646),('IBM','1999-12-22',109.875,110.3125,108,108,4005600,85.492895),('IBM','1999-12-21',108.5,110.125,108.0625,110.125,4773500,87.175047),('IBM','1999-12-20',109.0625,110.4375,107.75,109.203117,4836300,86.445284),('IBM','1999-12-17',110.6875,111.0625,108.625,110,7676800,87.076097),('IBM','1999-12-16',108,109.6875,105.75,109.1875,7122300,86.432921),('IBM','1999-12-15',107.75,107.9375,104.5,107,9437900,84.701294),('IBM','1999-12-14',110.1875,110.1875,106.875,109.25,7437900,86.482396),('IBM','1999-12-13',108.125,112.75,106.5625,109.703117,7135200,86.841085),('IBM','1999-12-10',111.625,111.9375,107.5625,109,12588800,86.284496),('IBM','1999-12-09',120.5,122.125,112.25,113.375,16643000,89.74775),('IBM','1999-12-08',116.25,121,115.5,118.28125,8139800,93.631542),('IBM','1999-12-07',117,119.1875,115.4375,116.625,11326100,92.320453),('IBM','1999-12-06',113,116.5,112.5,116,9928300,91.825702),('IBM','1999-12-03',109.8125,112.875,107.9375,111.875,14680300,88.560349),('IBM','1999-12-02',103.4375,106.3125,103.375,105.265617,6216900,83.328356),('IBM','1999-12-01',102.5625,104.4375,102.25,103.421883,5336400,81.868854),('IBM','1999-11-30',103.6875,104.5,102.125,103.0625,5758700,81.584366),('IBM','1999-11-29',104.9375,104.9375,103.375,104.1875,5677700,82.474917),('IBM','1999-11-26',105.9375,106,104.125,105,3108400,83.118093),('IBM','1999-11-24',105,105,101.8125,104.5,9710400,82.722292),('IBM','1999-11-23',108.8125,109.875,106,106.0625,10665200,83.959169),('IBM','1999-11-22',105.5,108.4375,104.4375,107.875,13681600,85.393945),('IBM','1999-11-19',99,105.125,98.375,103.9375,19678400,82.277017),('IBM','1999-11-18',94,98.25,93.5625,98,18720500,77.576887),('IBM','1999-11-17',94.875,94.875,92.625,93.75,8355100,74.212583),('IBM','1999-11-16',94.625,95,93,94.625,8537400,74.905234),('IBM','1999-11-15',96,96.375,93.875,94.0625,6259400,74.459958),('IBM','1999-11-12',96,96.25,93,95.875,9668400,75.894735),('IBM','1999-11-11',97.5,97.5,94.875,95,7147500,75.202084),('IBM','1999-11-10',94.625,97.0625,94.125,97,8680300,76.785286),('IBM','1999-11-09',95.0625,95.5,92.125,93.625,9551200,74.113633),('IBM','1999-11-08',90.5,93.9375,90.5,93.9375,8522300,74.361008),('IBM','1999-11-05',92.75,92.9375,90.1875,90.25,13737600,71.346986),('IBM','1999-11-04',94.4375,94.4375,90,91.5625,16697600,72.384581),('IBM','1999-11-03',95.875,95.9375,93.5,94.375,10369100,74.607998),('IBM','1999-11-02',96.75,96.8125,93.6875,94.8125,11105400,74.953863),('IBM','1999-11-01',98.5,98.8125,96.375,96.75,9551800,76.48555),('IBM','1999-10-29',97,99,96.25,98.25,11078500,77.671373),('IBM','1999-10-28',94.5,95.3125,94.25,94.9375,9446700,75.052682),('IBM','1999-10-27',95.5,95.5625,92.8125,93,9871400,73.520994),('IBM','1999-10-26',94.875,96,94.625,95.5,11367400,75.497365),('IBM','1999-10-25',94.25,95.125,92.125,93.875,13765400,74.212724),('IBM','1999-10-22',93.75,94.625,92.5,93.9375,26668700,74.262133),('IBM','1999-10-21',93,93,89,91,69444700,71.939898),('IBM','1999-10-20',108.625,113.0625,107,107,11376700,84.588671),('IBM','1999-10-19',107,108.5,105.4375,107.125,9184700,84.687489),('IBM','1999-10-18',108,109,104.6875,107,9678300,84.588671),('IBM','1999-10-15',106.4375,108.875,103.875,107.875,13920700,85.280401),('IBM','1999-10-14',106.5,107.25,104.6875,107,14178500,84.588671),('IBM','1999-10-13',110.8125,110.875,105,105.0625,15015000,83.056983),('IBM','1999-10-12',114,114.875,110,110,8274900,86.960316),('IBM','1999-10-11',113.5,116.6875,113.125,114.25,7827100,90.320146),('IBM','1999-10-08',115,115.0625,111.0625,113.5,17867900,89.727235),('IBM','1999-10-07',119.125,119.1875,115.0625,116.375,14240000,92.000061),('IBM','1999-10-06',122.25,122.75,119.0625,119.1875,8054900,94.223478),('IBM','1999-10-05',122,123.25,119.0625,122,6435700,96.446896),('IBM','1999-10-04',118,120,116.75,119.875,7042000,94.76698),('IBM','1999-10-01',121,121.0625,115.5,117.75,10558900,93.087065),('IBM','1999-09-30',121,122.25,119.625,121,6642500,95.656347),('IBM','1999-09-29',122.0625,122.8125,120,120.0625,8775600,94.915208),('IBM','1999-09-28',123,124.75,121.6875,123.5,7103400,97.632718),('IBM','1999-09-27',126.625,126.8125,121.375,123,7075100,97.237444),('IBM','1999-09-24',120.5,125,120.4375,125,7450800,98.818541),('IBM','1999-09-23',127.5,127.8125,121.4375,122,7590000,96.446896),('IBM','1999-09-22',127.1875,127.25,124.375,125.1875,8091900,98.966768),('IBM','1999-09-21',128.75,129.625,126.25,127.125,6983600,100.498456),('IBM','1999-09-20',126.5,130.875,126,130.125,7543000,102.870101),('IBM','1999-09-17',131.375,131.4375,123.75,125.375,14857800,99.114996),('IBM','1999-09-16',132,132.375,129.5625,130,6092600,102.771282),('IBM','1999-09-15',134,135,131.9375,131.9375,5655400,104.30297),('IBM','1999-09-14',132,133.5625,131.9375,133.3125,4590700,105.389974),('IBM','1999-09-13',134.625,135.5625,132,132.375,4442300,104.648834),('IBM','1999-09-10',137.5,137.6875,134.375,135,5089300,106.724024),('IBM','1999-09-09',132.5,136.5,131.625,134.75,8423100,106.526387),('IBM','1999-09-08',131.5,133.9375,130.6875,130.75,7206100,103.364193),('IBM','1999-09-07',128.875,132.6875,128.375,132,7552900,104.352379),('IBM','1999-09-03',128.375,129.75,128,128.859375,5282900,101.869563),('IBM','1999-09-02',126.5,126.75,124.25,125.875,5583100,99.51027),('IBM','1999-09-01',125.625,128.5,125.5,127.25,6264400,100.597274),('IBM','1999-08-31',124.375,126,122.875,124.5625,6214400,98.472676),('IBM','1999-08-30',124.25,125.625,122.6875,123.1875,4773000,97.385672),('IBM','1999-08-27',125,125.1875,122.75,124,4354600,98.027992),('IBM','1999-08-26',122.625,125.875,122.0625,122.9375,6245300,97.188035),('IBM','1999-08-25',122,124.0625,120.875,122.375,6463000,96.743351),('IBM','1999-08-24',123.375,123.625,121,122,8442100,96.446896),('IBM','1999-08-23',122.75,124.875,122.3125,124.4375,6043500,98.373857),('IBM','1999-08-20',124.375,124.375,121.0625,121.75,5962000,96.249259),('IBM','1999-08-19',123.875,124.875,121.25,122.9375,7583300,97.188035),('IBM','1999-08-18',128.375,129.625,123.5,123.875,6607000,97.929174),('IBM','1999-08-17',128.5,128.5625,126.5625,128.5,5136400,101.58546),('IBM','1999-08-16',125,127.875,124.5,127.375,4889000,100.696093),('IBM','1999-08-13',122.75,124.5,122,123.375,4400400,97.5339),('IBM','1999-08-12',123.75,123.8125,121,121.125,5027800,95.755166),('IBM','1999-08-11',120.125,123.75,119.8125,123.3125,5543000,97.48449),('IBM','1999-08-10',121.5,122.5,118.9375,119.3125,5846200,94.322297),('IBM','1999-08-09',123.625,124.4375,121.125,122.1875,4048100,96.595123),('IBM','1999-08-06',122,127,121,123.5,6142600,97.632718),('IBM','1999-08-05',120,124,117.5625,123.1875,7364500,97.290806),('IBM','1999-08-04',120,121.875,118.0625,118.5,5754800,93.588721),('IBM','1999-08-03',122.75,123.125,118.1875,119.375,6855900,94.279777),('IBM','1999-08-02',124,126,121.8125,122.25,4565100,96.550389),('IBM','1999-07-30',125.9375,126.6875,124.375,125.6875,4324900,99.265252),('IBM','1999-07-29',126.25,126.625,124.625,125.375,5707500,99.018446),('IBM','1999-07-28',126.375,128.6875,125.8125,128.375,5287600,101.387781),('IBM','1999-07-27',125,126.5,123.5625,126.25,6513500,99.709502),('IBM','1999-07-26',123.625,125.125,122.75,123,5519900,97.142723),('IBM','1999-07-23',124,125.4375,122.625,124.8125,6964200,98.574196),('IBM','1999-07-22',127.625,128.5,123.5,123.875,8869100,97.833779),('IBM','1999-07-21',127.5,129.75,126.875,129,8792300,101.881392),('IBM','1999-07-20',132,132.125,126.0625,128.25,14307400,101.289058),('IBM','1999-07-19',136.5,138.875,133.6875,134.625,7626500,106.323895),('IBM','1999-07-16',136.375,137.5,135.375,136.25,5123100,107.607284),('IBM','1999-07-15',138,138.125,134.5,136.3125,5583600,107.656645),('IBM','1999-07-14',138.3125,138.5,136.1875,137.25,4724000,108.397062),('IBM','1999-07-13',135.75,139.1875,135.75,137.875,5645700,108.890674),('IBM','1999-07-12',137.4375,138.6875,135.375,137.8125,5046900,108.841313),('IBM','1999-07-09',134,137.4375,133.875,137.375,4795900,108.495785),('IBM','1999-07-08',132.5,135.5,132.125,134,6092900,105.830283),('IBM','1999-07-07',131,133.5,130.625,132.8125,6648900,104.892422),('IBM','1999-07-06',132.5,133.875,130.8125,131,5709300,103.460948),('IBM','1999-07-02',130.875,132.25,129.5,132.25,3543600,104.448171),('IBM','1999-07-01',130,131.3125,128,131,5911600,103.460948),('IBM','1999-06-30',124.8125,132,124.375,129.25,8257300,102.078837),('IBM','1999-06-29',123,125.3125,122.75,124.625,5223800,98.426112),('IBM','1999-06-28',124,124.6875,122.1875,122.5625,6233300,96.797195),('IBM','1999-06-25',123.3125,125.75,123.125,123.125,4563600,97.241445),('IBM','1999-06-24',123.125,124.4375,121.5625,122.5625,5231200,96.797195),('IBM','1999-06-23',122.25,124.1875,121.75,122.9375,4418800,97.093361),('IBM','1999-06-22',123.875,127.75,123,123.375,6791300,97.438889),('IBM','1999-06-21',122.875,125.75,122.625,124.75,6466300,98.524835),('IBM','1999-06-18',120.1875,121.4375,119.75,120.75,9159600,95.365722),('IBM','1999-06-17',119.25,122,119,120.1875,4675900,94.921471),('IBM','1999-06-16',119.875,121.5,118.875,120.6875,6963100,95.31636),('IBM','1999-06-15',117.5,118.3125,114.75,115.875,4884900,91.515553),('IBM','1999-06-14',115.875,116,114,115.5,4896700,91.219386),('IBM','1999-06-11',115.0625,116.5,112.5625,114.3125,4295200,90.281524),('IBM','1999-06-10',115.875,116.75,113.3125,115.25,4851500,91.021941),('IBM','1999-06-09',116.625,120.875,116.5625,117,5569600,92.404053),('IBM','1999-06-08',119.875,119.875,116.0625,116.625,7395400,92.107886),('IBM','1999-06-07',118.125,121.6875,117.5,120.5,6663900,95.168277),('IBM','1999-06-04',113.625,116,112.4375,116,5258800,91.614275),('IBM','1999-06-03',114.5625,115.3125,111.5625,112.9375,5112600,89.195579),('IBM','1999-06-02',111.75,114.625,109.4375,113.75,7005000,89.837274),('IBM','1999-06-01',113.625,113.875,111.1875,112,7158500,88.455162),('IBM','1999-05-28',116,116.75,114.1875,116,6379500,91.614275),('IBM','1999-05-27',116.6875,116.875,112.625,116,10552500,91.614275),('IBM','1999-05-26',223,236.625,221.4375,236.25,16628000,93.292554),('IBM','1999-05-25',222.5,226,221,221.1875,9405000,87.344536),('IBM','1999-05-24',230.3125,230.6875,221.75,223.75,8598200,88.35644),('IBM','1999-05-21',232.75,233.375,229.1875,230.375,6899800,90.97258),('IBM','1999-05-20',235.625,236.375,232.5,232.875,6441800,91.959803),('IBM','1999-05-19',238.25,238.75,233.0625,235.875,7791600,93.14447),('IBM','1999-05-18',238.25,240.625,237,238.5,8633800,94.181054),('IBM','1999-05-17',236,239.625,232,237.5,11560400,93.786165),('IBM','1999-05-14',241.5,243.5,236,239.25,18073800,94.477221),('IBM','1999-05-13',234,246,234,246,24331400,97.142723),('IBM','1999-05-12',221.125,228.4375,215.5,225.5,12066800,89.047496),('IBM','1999-05-11',220.5,221.875,217.5,221,8372800,87.270495),('IBM','1999-05-10',217.25,221.875,217.0625,218.625,9548400,86.332633),('IBM','1999-05-07',211.25,217.5,211.0625,217.25,9986800,85.789661),('IBM','1999-05-06',211.875,214,208,209.25,8339600,82.630548),('IBM','1999-05-05',212.125,212.5,207.3125,212.125,8472400,83.671083),('IBM','1999-05-04',212.25,215.875,211.375,212,11132400,83.621778),('IBM','1999-05-03',208,212.25,206.3125,212.25,9032200,83.720389),('IBM','1999-04-30',208.5,211,203.4375,209.1875,9031000,82.512409),('IBM','1999-04-29',205,209,203.4375,204.8125,11279200,80.786724),('IBM','1999-04-28',209.25,210.5,203.5,205,11341800,80.860682),('IBM','1999-04-27',212,215.25,208.5,212,20929200,83.621778),('IBM','1999-04-26',204.75,210.75,202.3125,209.875,18666000,82.783588),('IBM','1999-04-23',193.375,206.5625,192.9375,199.75,20751000,78.789859),('IBM','1999-04-22',197.25,198.75,192.6875,194.5,39169800,76.719037),('IBM','1999-04-21',169.75,171.875,165.125,171.875,13161600,67.794779),('IBM','1999-04-20',167,169.75,163,169.75,14716000,66.956589),('IBM','1999-04-19',170.875,172.3125,164.0625,166.75,15383600,65.773262),('IBM','1999-04-16',177.5,177.5,170.125,170.375,11928800,67.203115),('IBM','1999-04-15',179.5,179.5,173.5,177.75,8330400,70.112128),('IBM','1999-04-14',182.75,183.875,177.625,179.375,7261000,70.753096),('IBM','1999-04-13',184,184,179.9375,180,6846400,70.999623),('IBM','1999-04-12',183.5,183.625,181.0625,183.4375,8979800,72.355519),('IBM','1999-04-09',185.625,188.0625,184,186.3125,6111800,73.48954),('IBM','1999-04-08',186,188.0625,182.3125,187,8531000,73.760719),('IBM','1999-04-07',184,187.625,179.0625,186.5,11662000,73.563498),('IBM','1999-04-06',183.125,186.75,182.1875,183,8742800,72.18295),('IBM','1999-04-05',179,183.9375,178.5625,183.9375,9238400,72.55274),('IBM','1999-04-01',177.3125,177.6875,174.6875,177,5310800,69.816296),('IBM','1999-03-31',180,181.5,176.5,177.25,5835200,69.914906),('IBM','1999-03-30',177,181.25,176.875,178.5625,7466800,70.432612),('IBM','1999-03-29',175,178.75,174.375,177.875,8098200,70.161433),('IBM','1999-03-26',171.0625,175.875,170.5625,172.375,8266400,67.992),('IBM','1999-03-25',172,173.25,169.5,171.3125,9828800,67.572905),('IBM','1999-03-24',168,170.5,166.5,169.5,11821000,66.857978),('IBM','1999-03-23',167,167.625,164,165.375,10015000,65.230904),('IBM','1999-03-22',168.6875,170.5,166.625,167,11896600,65.871872),('IBM','1999-03-19',176.625,178,168,168.5625,19496800,66.488189),('IBM','1999-03-18',177.5,177.75,172.9375,177.625,14505000,70.062822),('IBM','1999-03-17',179.5,180,178,178.0625,6915400,70.235391),('IBM','1999-03-16',182,183.5,180.1875,181,6606000,71.394065),('IBM','1999-03-15',179.1875,182.3125,177.125,182,7902800,71.788508),('IBM','1999-03-12',182.6875,183.4375,178,178,9683200,70.210738),('IBM','1999-03-11',182.375,185.9375,181.5,182.875,8591200,72.133645),('IBM','1999-03-10',181.625,182.875,180.25,181.5,7009800,71.591286),('IBM','1999-03-09',179.875,184.875,178.5625,182.1875,10019000,71.862466),('IBM','1999-03-08',178.625,180,177.0625,178.875,7559800,70.555875),('IBM','1999-03-05',173.875,178.9375,173.75,178.375,11606200,70.358654),('IBM','1999-03-04',173.5,177,170.125,171,21501000,67.449642),('IBM','1999-03-03',168.5,168.9375,165.0625,166.75,7743000,65.773262),('IBM','1999-03-02',170.5,170.9375,166.875,167.75,8743600,66.167704),('IBM','1999-03-01',169.5,169.5,165.125,168.375,9590800,66.414231),('IBM','1999-02-26',171,171.875,166.5,169.75,14798000,66.956589),('IBM','1999-02-25',172,173.9375,169.3125,173.625,10469600,68.485053),('IBM','1999-02-24',177.25,179.6875,173.125,173.75,8637400,68.534358),('IBM','1999-02-23',178,180,175.75,176.9375,9109200,69.791643),('IBM','1999-02-22',172.25,177.9375,171.0625,177.9375,9200200,70.186086),('IBM','1999-02-19',174.375,174.75,171,171.625,7393200,67.696168),('IBM','1999-02-18',172,174.5,170.1875,174.25,8687800,68.731579),('IBM','1999-02-17',170.5,174.3125,168.8125,170.5,8977000,67.252421),('IBM','1999-02-16',175,178.25,171.9375,172.5,9019800,68.041305),('IBM','1999-02-12',176.25,176.25,171.1875,172.75,11666200,68.139916),('IBM','1999-02-11',170.25,178.8125,168.125,178.5,12564800,70.407959),('IBM','1999-02-10',162.5,168.875,162.5,168.875,10853400,66.611452),('IBM','1999-02-09',167,169.5,161.75,162.75,10811200,64.195492),('IBM','1999-02-08',167,168.875,163.125,167,11986600,65.871872),('IBM','1999-02-05',170.4375,171,164.5625,166,16957600,65.390651),('IBM','1999-02-04',175.1875,176.5,169.25,169.5625,11615200,66.79399),('IBM','1999-02-03',175.875,177,173.0625,175.25,11196600,69.034408),('IBM','1999-02-02',179.5625,180.6875,175,176.75,11727200,69.625287),('IBM','1999-02-01',184.5,184.5,179.5,179.75,7407200,70.807046),('IBM','1999-01-29',178.6875,183.9375,178.5,183.25,10115800,72.185764),('IBM','1999-01-28',179.5,181.3125,177.5625,178.6875,11941200,70.388506),('IBM','1999-01-27',186.8125,186.8125,177.8125,178.3125,17833200,70.240786),('IBM','1999-01-26',183.75,186.5,181.875,185.625,19097000,73.121323),('IBM','1999-01-25',182.25,182.625,173.5,182,23375400,71.693365),('IBM','1999-01-22',184,185.5,177.625,179.75,38085000,70.807046),('IBM','1999-01-21',197.625,198.25,192.0625,197,20404600,77.602159),('IBM','1999-01-20',195,199.25,192.625,194.5,12634600,76.61736),('IBM','1999-01-19',187.75,192.5,185.5,192.25,8398600,75.731041),('IBM','1999-01-15',182.25,185.5,181.25,184.9375,6789600,72.850504),('IBM','1999-01-14',183.625,184.9375,178.875,180.625,9000000,71.151725),('IBM','1999-01-13',183,187.4375,179.5,185.5,9905400,73.072083),('IBM','1999-01-12',190,190,184,185.0625,6763600,72.899744),('IBM','1999-01-11',189,189.4375,187,189.25,7261600,74.549282),('IBM','1999-01-08',191,192,185.625,187.5625,9176800,73.884543),('IBM','1999-01-07',187.9375,192.375,187,190.1875,8306800,74.918581),('IBM','1999-01-06',190.3125,192.75,188.5,188.75,9539600,74.352322),('IBM','1999-01-05',183,189.875,182.8125,189.625,9907600,74.697002),('IBM','1999-01-04',185,186.5,181.5,183,8149600,72.087284),('IBM','1998-12-31',186.75,187.1875,183.5,184.375,3864800,72.628924),('IBM','1998-12-30',186.875,188.625,186.3125,186.75,4813200,73.564483),('IBM','1998-12-29',188.625,188.9375,187,187.125,3762200,73.712203),('IBM','1998-12-28',186.5,189.9375,186,189.25,5269200,74.549282),('IBM','1998-12-24',184.75,187.9375,184.0625,187.9375,3049800,74.032262),('IBM','1998-12-23',182.6875,185.375,181.125,185,7070000,72.875124),('IBM','1998-12-22',177.5,183,175.25,182.25,8704600,71.791845),('IBM','1998-12-21',171.5625,178.9375,171.5625,176.375,7478600,69.477567),('IBM','1998-12-18',166.625,172.1875,166.625,171.5625,9816800,67.581829),('IBM','1998-12-17',165.4375,169.625,165.0625,166.0625,8763200,65.415271),('IBM','1998-12-16',166.875,166.875,164.3125,164.375,5652800,64.750532),('IBM','1998-12-15',163.5,165.8125,162.5,165,7771600,64.996732),('IBM','1998-12-14',166.5,167,162.75,162.875,7547400,64.159653),('IBM','1998-12-11',164,168.4375,163.25,168,6984200,66.178491),('IBM','1998-12-10',169.3125,170,163.75,165,7374600,64.996732),('IBM','1998-12-09',168.0625,169.9375,167.375,169.4375,4680600,66.74475),('IBM','1998-12-08',168.1875,169.875,165.0625,168.1875,7429200,66.252351),('IBM','1998-12-07',164.4375,168.1875,164.25,167.1875,5303800,65.858431),('IBM','1998-12-04',164.625,165.375,162.25,164.25,6800200,64.701292),('IBM','1998-12-03',168.25,169.375,163,163.5,6459400,64.405852),('IBM','1998-12-02',168.9375,169.25,164.75,167.4375,6153600,65.956911),('IBM','1998-12-01',163.5,170,163.5,169.875,7276600,66.91709),('IBM','1998-11-30',169.75,170.5625,164.875,165.125,5533400,65.045972),('IBM','1998-11-27',166.625,170.1875,166.625,170,2674000,66.96633),('IBM','1998-11-25',165.125,166.9375,164.375,166.75,3937400,65.686091),('IBM','1998-11-24',165.5,167.1875,165,165.25,6641800,65.095212),('IBM','1998-11-23',161,167,160.5625,166.5625,7754000,65.612231),('IBM','1998-11-20',158.875,160.125,158.5,160.125,6387800,63.076374),('IBM','1998-11-19',159.5,159.875,158.125,158.5625,6328800,62.460875),('IBM','1998-11-18',158.0625,159.625,157.625,159,5845600,62.633214),('IBM','1998-11-17',159.375,161.375,158,158,8733400,62.239295),('IBM','1998-11-16',158.625,159.6875,158.0625,159.375,6842000,62.780934),('IBM','1998-11-13',157,157.5,155.75,157.4375,5995200,62.017715),('IBM','1998-11-12',156.6875,159.875,156.625,157.875,8667800,62.190055),('IBM','1998-11-11',157,158.875,156.5,157.125,10218200,61.894615),('IBM','1998-11-10',150.875,156.75,150.6875,156,8743000,61.451456),('IBM','1998-11-09',150.75,152.1875,149.9375,151.375,7577400,59.629578),('IBM','1998-11-06',148.875,150.9375,147.5,149.9375,7138000,59.063318),('IBM','1998-11-05',147.6875,149.5625,146.8125,149,6586000,58.607357),('IBM','1998-11-04',148.875,149.75,145.75,147.875,8192600,58.164852),('IBM','1998-11-03',148.5,149.9375,147.1875,147.375,6913000,57.968183),('IBM','1998-11-02',148.4375,149.6875,147.3125,148.375,6965400,58.361521),('IBM','1998-10-30',149.5,149.8125,147.5,148.5,7846200,58.410688),('IBM','1998-10-29',148,149.5,147,148.75,10156000,58.509022),('IBM','1998-10-28',144.625,146.875,143.8125,146.1875,7269800,57.501094),('IBM','1998-10-27',145,146.8125,143.0625,144.375,11417200,56.788169),('IBM','1998-10-26',141.3125,144.4375,140.0625,143.0625,7354600,56.271913),('IBM','1998-10-23',141.5,143.4375,141.1875,141.5625,6291000,55.681906),('IBM','1998-10-22',140,143.5,139.625,141.8125,9495800,55.78024),('IBM','1998-10-21',140.125,143.6875,139,142.6875,17015800,56.124411),('IBM','1998-10-20',140.625,142.4375,136.5,137.875,11327000,54.231472),('IBM','1998-10-19',135,139.8125,135,139.375,8809400,54.821479),('IBM','1998-10-16',137,137.5,134.8125,135.9375,10338200,53.46938),('IBM','1998-10-15',130,138.75,129.75,136.5,13065400,53.690632),('IBM','1998-10-14',127.75,132,127.1875,130.5,9591800,51.330604),('IBM','1998-10-13',130.5,130.5,126.5625,128.1875,9393600,50.42101),('IBM','1998-10-12',130.125,132.875,129.5625,130.875,10805000,51.478106),('IBM','1998-10-09',124.4375,127.9375,122.5,127.3125,11683200,50.07684),('IBM','1998-10-08',120.75,123.5,116.8125,123.5,18312600,48.577239),('IBM','1998-10-07',119.5,122.875,118.125,120.75,13164800,47.495559),('IBM','1998-10-06',124,124,118.75,119.25,14367400,46.905552),('IBM','1998-10-05',123.75,123.75,117.3125,120.25,13442000,47.29889),('IBM','1998-10-02',124.125,125.25,118.9375,124.8125,14605200,49.093495),('IBM','1998-10-01',125.0625,126.4375,123.375,125.375,12537400,49.314747),('IBM','1998-09-30',130.75,131.5,127.625,128.5,8299400,50.543929),('IBM','1998-09-29',133.75,134.125,130,131.4375,7089800,51.699359),('IBM','1998-09-28',134.5,136.1875,132.1875,133.625,7640800,52.559786),('IBM','1998-09-25',130,133.6875,129.8125,133.5,7306200,52.510618),('IBM','1998-09-24',131.5625,134.9375,130.25,130.5625,8400400,51.355188),('IBM','1998-09-23',128.75,133,128.5,132.0625,8660800,51.945195),('IBM','1998-09-22',129.375,130.625,127.6875,127.75,8591200,50.248925),('IBM','1998-09-21',120.125,128.625,120,128.1875,8713200,50.42101),('IBM','1998-09-18',126.75,127.25,124.25,124.6875,9212400,49.044328),('IBM','1998-09-17',127.5,128.25,126.1875,126.75,8840400,49.855587),('IBM','1998-09-16',130,130.9375,128.1875,130.5,6638800,51.330604),('IBM','1998-09-15',129,130.6875,128.5,130,6493600,51.133935),('IBM','1998-09-14',128,129.9375,127.625,129.125,9114200,50.789765),('IBM','1998-09-11',121.375,126.5625,120.625,126.5625,9930200,49.781836),('IBM','1998-09-10',122.125,122.5,118.1875,122.5,11159600,48.183901),('IBM','1998-09-09',125.75,127.4375,123.375,123.5,9989400,48.577239),('IBM','1998-09-08',124.9375,125.9375,122.1875,125.9375,9285000,49.536),('IBM','1998-09-04',122.5,122.875,115.3125,119.375,8245800,46.95472),('IBM','1998-09-03',118.75,122.6875,118.0625,121.75,9646200,47.888897),('IBM','1998-09-02',121,123.75,119.875,120.5,11255600,47.397225),('IBM','1998-09-01',113,118.9375,110.75,117.9375,16799400,46.389296),('IBM','1998-08-31',123,123.375,112.625,112.625,14972600,44.299688),('IBM','1998-08-28',125.25,125.8125,120.8125,122.5625,11605200,48.208484),('IBM','1998-08-27',128.75,128.75,124.8125,125.25,14693800,49.26558),('IBM','1998-08-26',127.25,131.75,127,130.875,8823400,51.478106),('IBM','1998-08-25',129.125,130.875,127.625,128.4375,5264400,50.519345),('IBM','1998-08-24',128,128.6875,127.3125,128.5625,5770800,50.568512),('IBM','1998-08-21',127.5,128,124.5,127.875,8440800,50.298092),('IBM','1998-08-20',129.5,130.0625,127.5,128.0625,6080600,50.371843),('IBM','1998-08-19',129.5,131,129.0625,129.9375,7142200,51.109352),('IBM','1998-08-18',127,129.5,127,128.875,7583800,50.69143),('IBM','1998-08-17',125.125,126,124.25,125.125,6355000,49.216413),('IBM','1998-08-14',126.625,127.375,124,125.375,6295800,49.314747),('IBM','1998-08-13',127.5625,128.375,126,126.1875,6053600,49.634334),('IBM','1998-08-12',128.75,129.5625,127.5625,128,7364600,50.34726),('IBM','1998-08-11',126.125,128.5,125.3125,128.5,10229400,50.543929),('IBM','1998-08-10',128.875,130.125,128.75,129.875,6055400,51.084768),('IBM','1998-08-07',131.75,134.25,129.125,129.125,11530600,50.789765),('IBM','1998-08-06',127.8125,130.9375,127.375,129.75,8202600,51.035601),('IBM','1998-08-05',127,129.25,124,128.75,13107200,50.55573),('IBM','1998-08-04',134,134.25,126.8125,126.8125,13377800,49.79494),('IBM','1998-08-03',134,134.875,132.3125,132.75,8355800,52.126393),('IBM','1998-07-31',133.25,138.125,132.25,132.5,13188000,52.028227),('IBM','1998-07-30',128.625,133.75,128.4375,133.375,10953400,52.371809),('IBM','1998-07-29',127.9375,128.4375,127.0625,127.875,8039600,50.212147),('IBM','1998-07-28',126.25,126.9375,124.1875,125.4375,8490600,49.255024),('IBM','1998-07-27',123.75,125.75,122.25,125.5,7345400,49.279566),('IBM','1998-07-24',125.875,125.9375,122.5,124.25,5749200,48.788733),('IBM','1998-07-23',127.1875,129,123.6875,123.875,8306200,48.641484),('IBM','1998-07-22',126,128.4375,124.5,127.4375,12101800,50.040356),('IBM','1998-07-21',128.25,131,127.75,128.125,24617200,50.310314),('IBM','1998-07-20',121,123,120.3125,122,8978400,47.905235),('IBM','1998-07-17',118.5625,120.375,118.5,120.1875,6336800,47.193528),('IBM','1998-07-16',117.125,118.9375,116,118.375,4360200,46.481822),('IBM','1998-07-15',119.25,120,117,117,5115600,45.941906),('IBM','1998-07-14',119.75,120.625,119,119.625,4537200,46.972654),('IBM','1998-07-13',118.5,120,118.25,119.375,4679600,46.874487),('IBM','1998-07-10',118.25,119.25,117.375,118.5,6140200,46.530905),('IBM','1998-07-09',114.75,118.5,114.625,117.0625,6379000,45.966448),('IBM','1998-07-08',113.75,115.5625,113.625,115,4516400,45.156574),('IBM','1998-07-07',113.625,114.5,112.75,113.875,4549800,44.714825),('IBM','1998-07-06',115,115.0625,113.3125,113.6875,6398400,44.6412),('IBM','1998-07-02',116.5625,116.625,114.5,115.1875,6439600,45.230199),('IBM','1998-07-01',116,116.9375,115.5,116.75,6332800,45.84374),('IBM','1998-06-30',114.125,116.3125,113.5,114.8125,8712000,45.082949),('IBM','1998-06-29',114.125,114.8125,113.5625,114.125,4369200,44.812992),('IBM','1998-06-26',112.375,113.4375,112.3125,113,3272800,44.371243),('IBM','1998-06-25',112.5,114.6875,112,112.4375,6375600,44.150368),('IBM','1998-06-24',111.875,112.125,110.0625,112,6060000,43.978577),('IBM','1998-06-23',110,112.3125,109.9375,111.75,8078400,43.88041),('IBM','1998-06-22',106.25,109.5,106.1875,108.125,8553800,42.456996),('IBM','1998-06-19',108.75,109.25,106,106.125,9768000,41.671665),('IBM','1998-06-18',109,109.125,107.625,108.8125,8481400,42.726954),('IBM','1998-06-17',111,112.1875,110.0625,111,11245200,43.585911),('IBM','1998-06-16',111.875,111.875,107.125,110,17628200,43.193245),('IBM','1998-06-15',114.625,115.4375,112.125,112.25,8407400,44.076743),('IBM','1998-06-12',115.875,116.8125,114,116.25,8041400,45.647407),('IBM','1998-06-11',117.5,118.0625,115.75,116,5357200,45.54924),('IBM','1998-06-10',118.75,119.625,116.875,117.25,6562200,46.040072),('IBM','1998-06-09',119,119.5625,117.8125,119.25,3742200,46.825404),('IBM','1998-06-08',118.75,120,118.375,118.8125,3750000,46.653613),('IBM','1998-06-05',116.75,119,116.5625,118.875,8245400,46.678154),('IBM','1998-06-04',114.25,116.1875,114.25,116.0625,6066600,45.573782),('IBM','1998-06-03',116,116.625,113.875,113.875,5881800,44.714825),('IBM','1998-06-02',117.1875,117.6875,114.8125,115.5625,7782600,45.377449),('IBM','1998-06-01',117.375,118.3125,114.625,117.1875,7307400,46.015531),('IBM','1998-05-29',120.5625,120.9375,117.375,117.5,5710800,46.138239),('IBM','1998-05-28',120.25,121.625,119.8125,120.0625,5944400,47.144445),('IBM','1998-05-27',119.3125,121.5,118.5625,120.25,10038400,47.21807),('IBM','1998-05-26',122.375,123,120.8125,121,6951400,47.512569),('IBM','1998-05-22',123.625,123.625,121.125,121.9375,3997000,47.880694),('IBM','1998-05-21',123.5,124.1875,121.9375,123.625,5835400,48.543317),('IBM','1998-05-20',125.25,125.8125,122.5625,123.5,6028200,48.494234),('IBM','1998-05-19',125.625,127,124.75,125,7796000,49.083233),('IBM','1998-05-18',124.75,125.75,123.4375,124.625,7051000,48.935983),('IBM','1998-05-15',125.625,127.75,124.125,124.9375,11197800,49.058691),('IBM','1998-05-14',123.375,129.3125,122.875,125.8125,21057200,49.402274),('IBM','1998-05-13',120.25,122.25,120.125,121.875,7926600,47.856152),('IBM','1998-05-12',118.25,120,117.3125,119.625,7547600,46.972654),('IBM','1998-05-11',120.1875,122.75,118.3125,119.3125,9542800,46.849946),('IBM','1998-05-08',116.9375,120,116.875,120,7766800,47.119904),('IBM','1998-05-07',117.5,117.75,116.125,117.125,5308800,45.990989),('IBM','1998-05-06',118,118.9375,117.25,117.25,6365000,46.040072),('IBM','1998-05-05',116.6875,118.25,116.6875,117.8125,5393200,46.17456),('IBM','1998-05-04',117.125,118.875,116.625,116.625,5313000,45.70914),('IBM','1998-05-01',115.9375,117.375,115.5,116.875,4953000,45.807123),('IBM','1998-04-30',116.0625,117.4375,115.5,115.875,7115000,45.415191),('IBM','1998-04-29',115.6875,116.875,114.625,115.5625,6807800,45.292712),('IBM','1998-04-28',116.125,118.5,115.3125,115.6875,10374200,45.341703),('IBM','1998-04-27',116.25,116.625,114.375,115.3125,8595000,45.194729),('IBM','1998-04-24',116.75,117.9375,116.25,117.375,7912400,46.00309),('IBM','1998-04-23',114.5,117.625,114.125,117.5,9557600,46.052081),('IBM','1998-04-22',118,120,114.625,114.75,13093600,44.974267),('IBM','1998-04-21',114,118.5,113.625,118,24603200,46.248048),('IBM','1998-04-20',107.9375,111.25,107.1875,111.1875,9848600,43.578007),('IBM','1998-04-17',107.4375,107.9375,106.5,107.75,6308000,42.230738),('IBM','1998-04-16',109.375,110,107.625,107.8125,6761200,42.255234),('IBM','1998-04-15',107,109.8125,106.5,109.75,9104200,43.014604),('IBM','1998-04-14',105,106.25,104.625,106.25,4771000,41.642839),('IBM','1998-04-13',106.5625,107.8125,104.1875,104.1875,8170000,40.834478),('IBM','1998-04-09',105.625,106.5,105.3125,106.375,6060000,41.691831),('IBM','1998-04-08',104.75,105.625,103.75,104.5,5387200,40.956957),('IBM','1998-04-07',105.75,105.8125,103.5625,104.6875,5446400,41.030445),('IBM','1998-04-06',106.25,106.5,105,106,7358600,41.544856),('IBM','1998-04-03',105.625,106.375,103.9375,104.6875,6212400,41.030445),('IBM','1998-04-02',104.3125,106.6875,104,105.8125,7202600,41.471369),('IBM','1998-04-01',103.875,104.875,103.3125,104.4375,5279600,40.932462),('IBM','1998-03-31',104,104.9375,103.375,103.875,5077000,40.712),('IBM','1998-03-30',104.125,104.875,102.5,103.25,3827400,40.467042),('IBM','1998-03-27',105.25,105.5,103.875,104.375,5661400,40.907966),('IBM','1998-03-26',105.875,106.625,105,105.0625,5713400,41.177419),('IBM','1998-03-25',105,106.6875,104.875,106,13490400,41.544856),('IBM','1998-03-24',102.25,103.6875,102.125,103.5,4807400,40.565025),('IBM','1998-03-23',101.5625,103.375,101.375,101.375,6193600,39.732168),('IBM','1998-03-20',103,103.25,101.4375,102.0625,8215600,40.001622),('IBM','1998-03-19',101.6875,103,101.4375,102.875,5170000,40.320067),('IBM','1998-03-18',100.625,102.3125,100.5625,101.5625,7189400,39.805655),('IBM','1998-03-17',101.3125,101.8125,99.5625,100.875,7170200,39.536202),('IBM','1998-03-16',99.6875,101.375,99.25,101.25,6842400,39.683176),('IBM','1998-03-13',100.875,101.125,99,99.625,5850600,39.046286),('IBM','1998-03-12',99.1875,100.625,98.1875,100.25,5903400,39.291244),('IBM','1998-03-11',97.875,99.875,97.4375,99.125,6806800,38.85032),('IBM','1998-03-10',97.375,98.1875,96.6875,97.5,8334200,38.213429),('IBM','1998-03-09',97.125,98.25,95.875,96.125,12928400,37.674522),('IBM','1998-03-06',99.125,99.8125,98.125,98.125,10410200,38.458387),('IBM','1998-03-05',100.1875,100.375,98.3125,98.9375,10724000,38.776832),('IBM','1998-03-04',102,103.3125,99,99,6014000,38.801328),('IBM','1998-03-03',100,102.5,99.8125,102.125,7940400,40.026117),('IBM','1998-03-02',104.1875,104.5625,100,101.9375,6980400,39.95263),('IBM','1998-02-27',104.8125,105.625,103.875,104.4375,5890400,40.932462),('IBM','1998-02-26',104.75,105.875,104.3125,105.5,6429600,41.34889),('IBM','1998-02-25',102.5625,105.25,102.5,105.25,7696200,41.250907),('IBM','1998-02-24',102.625,102.875,101.75,102.5,5144800,40.173092),('IBM','1998-02-23',103.4375,103.9375,102.8125,102.875,5252000,40.320067),('IBM','1998-02-20',103,103.4375,101.5625,102.625,7501600,40.222084),('IBM','1998-02-19',103,104.625,102.75,102.75,8553400,40.271075),('IBM','1998-02-18',102,103.625,101.3125,102.75,6504600,40.271075),('IBM','1998-02-17',103.0625,103.6875,101.5,102,7663600,39.977126),('IBM','1998-02-13',102.6875,103.625,102.375,102.375,4488200,40.124101),('IBM','1998-02-12',101.875,103.25,101.5625,102.875,7253600,40.320067),('IBM','1998-02-11',101.625,103.25,101.5,102.6875,8415000,40.24658),('IBM','1998-02-10',98.0625,102.4375,97.5,100.875,16328600,39.536202),('IBM','1998-02-09',98.125,99.625,98,98,6896800,38.409395),('IBM','1998-02-06',99.125,99.625,97.75,98,8165000,38.409395),('IBM','1998-02-05',99.125,99.5625,98.375,99.5625,7553400,38.943403),('IBM','1998-02-04',99.125,99.8125,98.0625,98.3125,8568600,38.454471),('IBM','1998-02-03',100.125,100.25,98.6875,99.375,7171200,38.870063),('IBM','1998-02-02',100,101.25,100,100.5625,6875400,39.334548),('IBM','1998-01-30',98.3125,99.5625,98,98.75,5800200,38.625597),('IBM','1998-01-29',97,99.3125,97,98.1875,8827200,38.405578),('IBM','1998-01-28',97.125,98,96.5,97,10384800,37.941093),('IBM','1998-01-27',96.75,97.875,95.625,96.5,14039400,37.74552),('IBM','1998-01-26',99.25,99.9375,98,98.125,5615800,38.381131),('IBM','1998-01-23',99.8125,100,98.9375,99.1875,7823000,38.796723),('IBM','1998-01-22',99.8125,100.625,98.5,99.375,13167000,38.870063),('IBM','1998-01-21',100.25,102,99.625,100.125,27815600,39.163422),('IBM','1998-01-20',105.1875,108.375,104.6875,108.375,9941200,42.390371),('IBM','1998-01-16',104.875,105.1875,104.5,105,8378200,41.070255),('IBM','1998-01-15',103.1875,104.9375,102.375,103.4375,12643400,40.459091),('IBM','1998-01-14',103.5,104,101.25,102.625,8550800,40.141285),('IBM','1998-01-13',100.5625,102.4375,100.3125,102.125,6829000,39.945713),('IBM','1998-01-12',98.25,101.125,97.5,100.125,12821400,39.163422),('IBM','1998-01-09',104.3125,104.875,99.375,100.0625,14365600,39.138975),('IBM','1998-01-08',103.5,105.5,102.9375,104.1875,8118800,40.75245),('IBM','1998-01-07',105,105,102.625,104.25,8616400,40.776896),('IBM','1998-01-06',105.375,107.1875,105.0625,105.25,7111200,41.168042),('IBM','1998-01-05',105.5625,106.8125,105,106.4375,10034000,41.632527),('IBM','1998-01-02',104.5,105.75,104.0625,105.625,5270000,41.314721),('IBM','1997-12-31',104,105.1875,103.1875,104.625,5473000,40.923576),('IBM','1997-12-30',103.6875,105.5,102.9375,103.125,7116000,40.336858),('IBM','1997-12-29',102.875,103.6875,102.75,102.75,4614600,40.190178),('IBM','1997-12-26',99.375,101.75,99.25,101.6875,2138200,39.774587),('IBM','1997-12-24',100.125,100.8125,99,99.125,4120000,38.772277),('IBM','1997-12-23',102.4375,104.125,98.625,98.625,5899200,38.576704),('IBM','1997-12-22',104.75,104.75,100.875,102.5625,7745800,40.116839),('IBM','1997-12-19',99.25,102.9375,97,102.125,13633400,39.945713),('IBM','1997-12-18',102.1875,102.9375,99,100,10335600,39.114529),('IBM','1997-12-17',105,105.5,101.875,102,8819600,39.896819),('IBM','1997-12-16',101.125,105.25,101.125,103.75,9175600,40.581324),('IBM','1997-12-15',101.5,101.9375,97,100.875,11693800,39.456781),('IBM','1997-12-12',103,103.4375,96.375,100.375,16173400,39.261208),('IBM','1997-12-11',103,103.9375,101.375,101.625,14799600,39.75014),('IBM','1997-12-10',109.4375,109.625,105.4375,106.5,11480400,41.656973),('IBM','1997-12-09',111.5,112.25,110,110.375,7252000,43.172661),('IBM','1997-12-08',112.875,113.5,111.75,112.875,6174400,44.150524),('IBM','1997-12-05',109.5,112.875,109,112.25,6931000,43.906059),('IBM','1997-12-04',110.625,111.3125,108.875,109.25,7182200,42.732623),('IBM','1997-12-03',110.5,111.625,109,110.375,9819600,43.172661),('IBM','1997-12-02',112.125,112.1875,110.5625,110.75,7056000,43.319341),('IBM','1997-12-01',110,113.3125,109.875,112.5625,11629400,44.028292),('IBM','1997-11-28',109.125,109.9375,109.125,109.5,2965400,42.830409),('IBM','1997-11-26',107.5,109.875,107.375,109.75,9843800,42.928195),('IBM','1997-11-25',104.125,107.5,103.875,107.375,10226600,41.999225),('IBM','1997-11-24',104.9375,105.75,103,103.125,6802400,40.336858),('IBM','1997-11-21',105.25,106.375,105,105.5625,9496400,41.290275),('IBM','1997-11-20',104.0625,105,103.25,104.75,6708200,40.972469),('IBM','1997-11-19',102,103.9375,101.75,103.0625,7349000,40.312411),('IBM','1997-11-18',103.6875,104.375,102,102.125,6368800,39.945713),('IBM','1997-11-17',103,104.875,102.875,103.5,8990000,40.483537),('IBM','1997-11-14',99.9375,102.0625,99.125,101.5,9638800,39.701247),('IBM','1997-11-13',97.5,99.375,95.25,99.125,10340200,38.772277),('IBM','1997-11-12',98.375,99.5,96.5,96.625,8222200,37.794414),('IBM','1997-11-11',98.125,100,97.9375,99,5628000,38.723384),('IBM','1997-11-10',100.75,100.8125,97.625,97.6875,7520200,38.210005),('IBM','1997-11-07',99,100.4375,98.25,99.5,9054200,38.918956),('IBM','1997-11-06',102.625,103.1875,101.0625,101.0625,6152200,39.530121),('IBM','1997-11-05',102.5,103.9375,101.5625,102.75,6508000,40.111949),('IBM','1997-11-04',101.125,102.75,100.9375,101.9375,6986400,39.794762),('IBM','1997-11-03',99.125,102.1875,99.125,101.625,8669200,39.672767),('IBM','1997-10-31',98.375,99.1875,96.5625,98.5,7909200,38.452817),('IBM','1997-10-30',96.5,99.375,95.5625,95.8125,12780800,37.40366),('IBM','1997-10-29',100,102.25,97.875,98.25,17167600,38.355221),('IBM','1997-10-28',89,99.9375,88.625,99.375,25117200,38.794403),('IBM','1997-10-27',97.25,98.625,89.875,90,14280400,35.134554),('IBM','1997-10-24',102.25,102.8125,96.875,98,18452200,38.257625),('IBM','1997-10-23',102,103.875,100.0625,100.375,13857800,39.184787),('IBM','1997-10-22',105.25,105.9375,104.25,105.125,8678200,41.039111),('IBM','1997-10-21',101.625,105.375,101,105.1875,17485200,41.06351),('IBM','1997-10-20',95.8125,97.75,94.5,97.5,11458600,38.062433),('IBM','1997-10-17',98.125,98.875,95.25,95.4375,14452400,37.257266),('IBM','1997-10-16',102.375,102.6875,99.125,99.875,6745200,38.989595),('IBM','1997-10-15',102.125,102.875,101.375,101.6875,5498400,39.697166),('IBM','1997-10-14',104.0625,104.125,102.0625,103.3125,5266600,40.33154),('IBM','1997-10-13',105.5,105.5,104.0625,104.5,1944200,40.795121),('IBM','1997-10-10',104.375,105.375,104.125,104.9375,3287000,40.965914),('IBM','1997-10-09',104.3125,105.8125,104.1875,104.625,4524000,40.843919),('IBM','1997-10-08',106.8125,106.875,104.5,105.25,8195000,41.087909),('IBM','1997-10-07',106.5,107.125,105.9375,106.8125,8043000,41.697883),('IBM','1997-10-06',105.0625,105.25,104.375,104.8125,4900800,40.917116),('IBM','1997-10-03',106.875,107.25,103.5,104.3125,8193600,40.721924),('IBM','1997-10-02',103.8125,104.5625,103,104.5625,4485400,40.81952),('IBM','1997-10-01',106.125,106.4375,103.1875,103.5,7569200,40.404737),('IBM','1997-09-30',104.75,107.4375,103.625,106,12472400,41.380696),('IBM','1997-09-29',102.375,105.125,102,105,5949200,40.990313),('IBM','1997-09-26',102.8125,103.1875,101.9375,102.625,4256800,40.063151),('IBM','1997-09-25',101.6875,103,101.1875,101.625,4924000,39.672767),('IBM','1997-09-24',103.875,104.4375,101.4375,101.5625,6121400,39.648368),('IBM','1997-09-23',104.0625,105,102.75,103.25,8288400,40.307141),('IBM','1997-09-22',102,105.125,102,103.875,13878400,40.551131),('IBM','1997-09-19',98.9375,99.625,98.3125,99.25,6892400,38.745605),('IBM','1997-09-18',100.125,100.25,98.75,98.75,7457000,38.550413),('IBM','1997-09-17',100.25,101.25,99,99.625,6978800,38.891999),('IBM','1997-09-16',97.25,100.5,96.375,99.625,9599000,38.891999),('IBM','1997-09-15',98.125,99.1875,96.125,96.25,5345600,37.574453),('IBM','1997-09-12',97.9375,98,96.9375,97.75,6588400,38.160029),('IBM','1997-09-11',97,98.375,96.5,98,11754600,38.257625),('IBM','1997-09-10',100,100.0625,96.125,97,17162800,37.867241),('IBM','1997-09-09',103,104,100,100,11532200,39.038393),('IBM','1997-09-08',103.9375,104.3125,102.625,102.875,5166400,40.160747),('IBM','1997-09-05',104.9375,105.25,103.5625,103.625,5366400,40.453535),('IBM','1997-09-04',103.5625,104.5625,103,103.75,5027400,40.502333),('IBM','1997-09-03',103.8125,105.125,103.5,103.5625,7020600,40.429136),('IBM','1997-09-02',101.375,104.3125,101.25,104.0625,9086600,40.624328),('IBM','1997-08-29',100.5625,102.875,100.468758,101.375,7512000,39.575171),('IBM','1997-08-28',102.75,103.875,101,101.125,5700000,39.477575),('IBM','1997-08-27',103.1875,104.8125,102.5,103.875,5547000,40.551131),('IBM','1997-08-26',103.375,104.375,103.0625,103.3125,5977000,40.33154),('IBM','1997-08-25',106.375,107,104.5,105,4979600,40.990313),('IBM','1997-08-22',102.5,106.625,102.4375,106.375,8856600,41.52709),('IBM','1997-08-21',107.5,107.9375,105.25,105.75,6517600,41.2831),('IBM','1997-08-20',107.625,108.4375,106.125,108,9093800,42.161464),('IBM','1997-08-19',104.75,108,104.25,107.9375,9582800,42.137065),('IBM','1997-08-18',101,104.125,99.6875,104,9949400,40.599929),('IBM','1997-08-15',103.3125,104.5,99.875,99.9375,9205200,39.013994),('IBM','1997-08-14',104.5625,105.125,102.625,103.625,6767000,40.453535),('IBM','1997-08-13',105.8125,106,102.75,104.375,10260000,40.746323),('IBM','1997-08-12',103.375,105.625,103,103.4375,7009600,40.380338),('IBM','1997-08-11',104.75,105.3125,103,103,6773000,40.209545),('IBM','1997-08-08',106.3125,107.125,104,105.25,7673400,41.087909),('IBM','1997-08-07',108.5,109.25,106.875,107.375,6473800,41.917474),('IBM','1997-08-06',106.4375,109.4375,105.8125,107.875,8324200,42.034592),('IBM','1997-08-05',106.5,107.9375,106.5,106.5,5373000,41.498809),('IBM','1997-08-04',104.5625,106.5,104.3125,106.25,6082800,41.401394),('IBM','1997-08-01',105.5,105.9375,103.3125,104.75,8003600,40.816904),('IBM','1997-07-31',106.125,107,105,105.75,6884200,41.206564),('IBM','1997-07-30',102.875,106,102.875,106,8703000,41.303979),('IBM','1997-07-29',104.5,104.625,102.75,102.875,8638600,40.086291),('IBM','1997-07-28',106.5,106.875,104.8125,105,6502400,40.914319),('IBM','1997-07-25',107.9375,108.4375,105.625,107,7330000,41.693639),('IBM','1997-07-24',105.625,108.4375,104.5,107.8125,10204400,42.010238),('IBM','1997-07-23',104.375,107,103.1875,105.125,10994000,40.963026),('IBM','1997-07-22',100.5,103.5,99.375,103,18413800,40.134999),('IBM','1997-07-21',105.25,106.3125,102.1875,103.75,16409200,40.427244),('IBM','1997-07-18',100,105.25,100,104.5,23174200,40.719489),('IBM','1997-07-17',97.8125,101.75,97.125,99.625,15775200,38.819895),('IBM','1997-07-16',95.75,98,95.375,97.625,10772000,38.040575),('IBM','1997-07-15',94.875,96.25,93.375,96,7480600,37.407377),('IBM','1997-07-14',95.625,96.4375,94,95.25,6448800,37.115132),('IBM','1997-07-11',95.8125,97.375,95.625,95.75,6886200,37.309962),('IBM','1997-07-10',94.6875,96.1875,94.0625,95.75,6395000,37.309962),('IBM','1997-07-09',96,96.6875,95.3125,96.1875,8863800,37.480439),('IBM','1997-07-08',94.5,95.75,94.5,95.75,5139800,37.309962),('IBM','1997-07-07',95,95.5,94,94.5,6450600,36.822887),('IBM','1997-07-03',94.875,95.125,94.3125,94.8125,6352200,36.944656),('IBM','1997-07-02',91.625,93.625,91.625,93.4375,5357800,36.408873),('IBM','1997-07-01',90.25,92.25,90.125,91.8125,5251600,35.775675),('IBM','1997-06-30',92.25,92.5,90.125,90.25,6787800,35.166831),('IBM','1997-06-27',91.25,92,91.1875,91.25,4741200,35.556491),('IBM','1997-06-26',91.8125,92.9375,90.25,90.625,8155600,35.312954),('IBM','1997-06-25',91.875,93.75,91.375,91.875,9595000,35.800029),('IBM','1997-06-24',89.75,92.25,89.5,91.8125,10665800,35.775675),('IBM','1997-06-23',89.875,91.375,87.625,87.75,9279000,34.192681),('IBM','1997-06-20',89.875,91.9375,89.75,89.875,13644200,35.020709),('IBM','1997-06-19',89.125,90.75,89.125,89.625,6061000,34.923294),('IBM','1997-06-18',89.375,89.5,88.25,89,5808800,34.679756),('IBM','1997-06-17',89.75,90.75,89,89.875,7949800,35.020709),('IBM','1997-06-16',88.75,90,88.625,89.25,5338000,34.777171),('IBM','1997-06-13',88.25,89.75,88.125,89,8521800,34.679756),('IBM','1997-06-12',86.25,88.375,85.5,88.125,7590600,34.338803),('IBM','1997-06-11',86.25,87.375,86.125,87.125,6257200,33.949143),('IBM','1997-06-10',87.125,87.875,85.5,86.25,7624400,33.60819),('IBM','1997-06-09',86,87.625,85.625,86.875,7235000,33.851728),('IBM','1997-06-06',83.5,86,82.625,85.625,9164800,33.364653),('IBM','1997-06-05',84,84.875,82.125,82.875,7334000,32.293087),('IBM','1997-06-04',85,85.625,81.75,83.375,9134400,32.487917),('IBM','1997-06-03',86.375,86.625,84.125,84.375,9827800,32.877578),('IBM','1997-06-02',87.75,87.875,86.625,87.125,6608600,33.949143),('IBM','1997-05-30',85,88.25,84.5,86.5,13492800,33.705606),('IBM','1997-05-29',90,90,87.5,87.75,11548400,34.192681),('IBM','1997-05-28',90.5,91.875,88.5,90.125,17898800,35.118124),('IBM','1997-05-27',174,179.25,174,179.25,12950800,34.923294),('IBM','1997-05-23',173.375,174.875,173.125,173.375,6916000,33.778667),('IBM','1997-05-22',175.125,176,172.5,172.5,7229600,33.60819),('IBM','1997-05-21',174.75,177.375,174.375,175.125,12681200,34.119619),('IBM','1997-05-20',168.5,175.5,168.375,173.75,12530400,33.851728),('IBM','1997-05-19',169.875,170.375,166.875,168.75,9694800,32.877578),('IBM','1997-05-16',173,173.75,169.625,170,14097200,33.121115),('IBM','1997-05-15',174.125,175.625,173.125,173.875,10944400,33.876082),('IBM','1997-05-14',174.25,175,171.875,173.875,13792400,33.876082),('IBM','1997-05-13',174.75,177.125,173.375,173.625,22649200,33.827374),('IBM','1997-05-12',168.25,173.5,168.125,173.5,14980400,33.803021),('IBM','1997-05-09',168.75,169.25,166.625,167.5,11747600,32.63404),('IBM','1997-05-08',164,169.25,163.5,167.375,19169200,32.609686),('IBM','1997-05-07',164.375,166.875,162.125,162.125,11362000,31.586828),('IBM','1997-05-06',165.875,167.375,164.625,165.5,13189200,32.24438),('IBM','1997-05-05',162.875,166.25,162.625,166.125,12416400,32.366149),('IBM','1997-05-02',161,162.875,159.875,162.125,12131600,31.586828),('IBM','1997-05-01',160.5,161.625,159.375,161.375,11973200,31.440706),('IBM','1997-04-30',157.875,161.125,157.25,160.5,18313600,31.270229),('IBM','1997-04-29',152.375,159,152,158.375,18500000,30.856215),('IBM','1997-04-28',149.625,151.75,149.125,150.375,9984000,29.297575),('IBM','1997-04-25',152.25,152.875,150.625,150.75,12020000,29.370636),('IBM','1997-04-24',150.5,157,150.5,153.625,42636400,29.930773),('IBM','1997-04-23',140,143.75,139,142.375,15668400,27.738934),('IBM','1997-04-22',137.25,140.125,134.75,140,12088800,27.276213),('IBM','1997-04-21',139.625,141.25,136.625,137.375,9426800,26.764784),('IBM','1997-04-18',138,140.125,137.75,139.75,9372800,27.227505),('IBM','1997-04-17',137.375,139.75,136.75,137.75,10620400,26.837845),('IBM','1997-04-16',137.375,138.375,135.75,137.5,7381200,26.789137),('IBM','1997-04-15',138.625,139,134.375,137.875,15727600,26.862199),('IBM','1997-04-14',134.5,136.875,133.25,136.5,10537600,26.594307),('IBM','1997-04-11',132.25,134.75,131.375,133.375,16554400,25.985463),('IBM','1997-04-10',133.75,134.875,132.875,133,9932400,25.912402),('IBM','1997-04-09',138,138,133,133.125,13783600,25.936756),('IBM','1997-04-08',132.25,136.875,132.25,136.625,10832000,26.618661),('IBM','1997-04-07',130.75,133.5,130.5,132.5,10670400,25.814987),('IBM','1997-04-04',127.25,131.125,127.125,129.25,25006400,25.181789),('IBM','1997-04-03',132,132.25,128.875,131.125,21538000,25.547096),('IBM','1997-04-02',136.875,137.375,133.25,133.75,14152000,26.058525),('IBM','1997-04-01',137,137.75,135.625,136.75,11717600,26.643015),('IBM','1997-03-31',137.25,139.5,134.375,137.25,15508000,26.74043),('IBM','1997-03-27',140.5,141.625,136.125,137,12832000,26.691722),('IBM','1997-03-26',136.5,141.125,135.5,140.25,14059600,27.32492),('IBM','1997-03-25',136.875,138.375,134.75,135.875,13837200,26.472538),('IBM','1997-03-24',132.625,136.875,130,136.75,18016800,26.643015),('IBM','1997-03-21',136.875,137.125,132.125,132.5,26149200,25.814987),('IBM','1997-03-20',138,139.75,136.5,136.875,14904800,26.667369),('IBM','1997-03-19',138.625,138.75,135.875,137.875,16477600,26.862199),('IBM','1997-03-18',139.875,140.75,137.875,139.375,14544400,27.154444),('IBM','1997-03-17',142.75,143.125,137.375,139.5,20377600,27.178798),('IBM','1997-03-14',143.625,144.375,142.125,143.625,8024800,27.982472),('IBM','1997-03-13',144.75,146.25,142.25,142.875,12151200,27.836349),('IBM','1997-03-12',146,147.25,144.125,144.875,11308400,28.226009),('IBM','1997-03-11',146.375,149.75,146,146,13422400,28.445193),('IBM','1997-03-10',144.75,147,144.375,146.125,8171200,28.469547),('IBM','1997-03-07',147.25,147.625,144.125,144.75,10627200,28.201655),('IBM','1997-03-06',145.625,149,144.625,146.625,14781600,28.566962),('IBM','1997-03-05',145.875,146.5,144.375,145.5,8004800,28.347778),('IBM','1997-03-04',145.625,146.75,142.5,144.875,12252800,28.226009),('IBM','1997-03-03',143.75,146.75,143.625,145.125,13215600,28.274717),('IBM','1997-02-28',143.125,145.75,140.625,143.75,12262400,28.006825),('IBM','1997-02-27',146.875,146.875,143,143,7088800,27.860703),('IBM','1997-02-26',147,147.5,144,146.875,14681600,28.615669),('IBM','1997-02-25',144.375,148,144.125,146.5,16793600,28.542608),('IBM','1997-02-24',137.625,144,137.5,143.875,17130800,28.031179),('IBM','1997-02-21',140.75,140.875,137.125,137.625,25234000,26.813491),('IBM','1997-02-20',143.125,143.5,140.25,141.25,14332000,27.51975),('IBM','1997-02-19',145.25,145.875,143,143.625,13449200,27.982472),('IBM','1997-02-18',145.5,145.5,143.125,145.25,10740800,28.299071),('IBM','1997-02-14',146.375,147.75,144,145,13698800,28.250363),('IBM','1997-02-13',145.125,148.125,145.125,146.375,15851600,28.518254),('IBM','1997-02-12',144,146.625,143,145,18515200,28.250363),('IBM','1997-02-11',143.375,145.25,141.125,145.25,21540400,28.299071),('IBM','1997-02-10',148.75,148.75,142,142.75,21562800,27.811995),('IBM','1997-02-07',148.5,150,145.875,148.75,19807200,28.980976),('IBM','1997-02-06',149,149.75,145.5,146,20778400,28.445193),('IBM','1997-02-05',153.625,153.625,145.5,148.75,22077600,28.912784),('IBM','1997-02-04',154.75,154.75,150.75,153.625,13544800,29.860346),('IBM','1997-02-03',157.375,157.375,154.5,154.875,10599200,30.10331),('IBM','1997-01-31',157.625,157.875,156.125,156.875,11565600,30.492053),('IBM','1997-01-30',157.75,158.25,155.75,157.25,18296000,30.564943),('IBM','1997-01-29',153.5,156.75,152.375,156.375,18664400,30.394868),('IBM','1997-01-28',149.875,154.25,148.625,150.75,32306000,29.301527),('IBM','1997-01-27',151.375,151.75,145,145.75,23704400,28.329669),('IBM','1997-01-24',151.875,154,149,150.5,32776800,29.252934),('IBM','1997-01-23',158.875,160.25,150.625,151.75,33802400,29.495899),('IBM','1997-01-22',159,160,155,158,49184800,30.710722),('IBM','1997-01-21',166.375,170.125,166.375,168,14993200,32.654438),('IBM','1997-01-20',164.875,167.625,164.5,167,10706000,32.460066),('IBM','1997-01-17',165.125,165.75,163.875,165.25,8868800,32.119916),('IBM','1997-01-16',164.75,166.75,163.25,165.5,13896000,32.168509),('IBM','1997-01-15',166.375,168.375,163.375,164.625,17712800,31.998434),('IBM','1997-01-14',165,167.625,164.5,167.01564,11786400,32.463107),('IBM','1997-01-13',163,166.25,162.75,163.875,15650800,31.852655),('IBM','1997-01-10',160.5,164,160.125,163,17500800,31.68258),('IBM','1997-01-09',159.75,162,158.375,161.875,12626800,31.463912),('IBM','1997-01-08',164.125,164.25,159.125,159.875,11697600,31.075168),('IBM','1997-01-07',160.875,163.75,159.375,163.375,10541200,31.755469),('IBM','1997-01-06',159.375,163.375,158.5,161.25,19244400,31.342429),('IBM','1997-01-03',155,159.125,154.875,159.125,12930400,30.92939),('IBM','1997-01-02',153.75,154.375,150.25,153.25,16790000,29.787456),('IBM','1996-12-31',153.75,155.375,150.875,151.5,7049600,29.447306),('IBM','1996-12-30',155.25,155.5,153.625,153.625,4168000,29.860346),('IBM','1996-12-27',155.625,155.625,153.5,155.125,5049200,30.151903),('IBM','1996-12-26',157.375,158.375,155.125,155.75,4527200,30.273385),('IBM','1996-12-24',154.125,156,154.125,155.75,2660000,30.273385),('IBM','1996-12-23',154,155.375,152.75,154.25,8732800,29.981828),('IBM','1996-12-20',158.125,158.375,154.125,154.625,16724800,30.054717),('IBM','1996-12-19',159.75,159.75,157.25,158.125,13614000,30.735018),('IBM','1996-12-18',152.5,159,152.375,158.625,14443200,30.832204),('IBM','1996-12-17',148.375,153.625,147.375,151.875,16082400,29.520195),('IBM','1996-12-16',153,153.25,147.25,148.625,14377600,28.888487),('IBM','1996-12-13',152.25,154.875,152,152.875,15562400,29.714567),('IBM','1996-12-12',158.125,158.5,151.5,151.625,14420400,29.471602),('IBM','1996-12-11',155.25,158.625,153.75,156.125,23424400,30.346275),('IBM','1996-12-10',161.5,161.875,157.75,157.75,12374000,30.662129),('IBM','1996-12-09',156.625,160.125,156.25,160,11079600,31.099465),('IBM','1996-12-06',154,158,153.375,155.625,24141600,30.249089),('IBM','1996-12-05',161.375,162.625,158.375,158.5,12145200,30.807907),('IBM','1996-12-04',162.875,164,159.125,162,17749200,31.488208),('IBM','1996-12-03',163.625,166,162.625,162.625,18711200,31.60969),('IBM','1996-12-02',159.625,163.5,159.625,163,13264000,31.68258),('IBM','1996-11-29',158.125,159.625,158.125,159.375,3725200,30.977983),('IBM','1996-11-27',158.25,160.25,157.75,158.125,11198800,30.735018),('IBM','1996-11-26',157.5,160.75,157,158,22061600,30.710722),('IBM','1996-11-25',158.125,158.5,156.125,157.625,11332000,30.637832),('IBM','1996-11-22',154.125,158.875,154.125,158.5,16330000,30.807907),('IBM','1996-11-21',153.125,154.875,152.5,154.125,18604400,29.957531),('IBM','1996-11-20',153.375,159,152.375,152.625,32946800,29.665974),('IBM','1996-11-19',146.875,154.875,146.5,154.125,24118400,29.957531),('IBM','1996-11-18',144.75,150,143,146.75,23108400,28.52404),('IBM','1996-11-15',137.625,145.5,137.375,145,31215200,28.18389),('IBM','1996-11-14',134.625,137.625,134.625,136.875,11098000,26.60462),('IBM','1996-11-13',133.5,135.875,133.25,134.75,9569200,26.191581),('IBM','1996-11-12',135,135.75,133,133.25,10896400,25.900023),('IBM','1996-11-11',134.375,134.875,134,134.5,5716800,26.142988),('IBM','1996-11-08',133.375,134.5,132.875,134.375,6277600,26.118691),('IBM','1996-11-07',133.125,135.125,132.75,133.75,13926400,25.997209),('IBM','1996-11-06',130.625,133.875,130.25,133.375,11545600,25.92432),('IBM','1996-11-05',129.75,131.5,129.25,130.25,11716400,25.248878),('IBM','1996-11-04',127.375,129.375,127.375,128.75,6109200,24.958104),('IBM','1996-11-01',128.875,129.625,127.125,127.5,8269200,24.715793),('IBM','1996-10-31',126.5,129.125,125.875,129,8525200,25.006567),('IBM','1996-10-30',125.75,127.5,125.75,126.375,8330000,24.497712),('IBM','1996-10-29',127.5,127.75,125.125,125.625,10130000,24.352325),('IBM','1996-10-28',126.625,128.125,126.5,127.375,7390000,24.691562),('IBM','1996-10-25',126.375,128,126.375,126.5,6501600,24.521943),('IBM','1996-10-24',129.5,129.75,127.375,127.375,7174000,24.691562),('IBM','1996-10-23',126.5,129.875,126.125,129.25,12034000,25.055029),('IBM','1996-10-22',129.625,130.75,126.25,127,11997200,24.618868),('IBM','1996-10-21',128,135.375,126.75,130.125,33337200,25.224647),('IBM','1996-10-18',125.5,129.5,124,129.375,13894800,25.07926),('IBM','1996-10-17',128.75,129.125,125.25,125.625,8541600,24.352325),('IBM','1996-10-16',129.5,129.5,127.375,127.625,7502800,24.740024),('IBM','1996-10-15',130.75,131.25,128.625,129.5,11455600,25.103491),('IBM','1996-10-14',129.875,130,129.125,130,5603600,25.200416),('IBM','1996-10-11',128.5,130.125,128.25,129.875,11433200,25.176185),('IBM','1996-10-10',125.5,128,125.5,127.75,8994000,24.764255),('IBM','1996-10-09',129,129.375,126.125,126.25,9609600,24.473481),('IBM','1996-10-08',128,129.5,127.625,128.375,12589600,24.885411),('IBM','1996-10-07',126.875,128,126.875,127.875,7341600,24.788486),('IBM','1996-10-04',125.875,127.125,125.625,126.625,9209200,24.546175),('IBM','1996-10-03',125.75,126.25,124.625,125,7380400,24.231169),('IBM','1996-10-02',124.25,125.875,124,125.875,8052800,24.400788),('IBM','1996-10-01',124,125.25,123.125,123.75,9786000,23.988858),('IBM','1996-09-30',124.875,127.125,124.125,124.5,7457600,24.134245),('IBM','1996-09-27',124.75,125.5,124,124.75,5248800,24.182707),('IBM','1996-09-26',126.25,127.875,124.125,124.375,12704000,24.110014),('IBM','1996-09-25',124.5,126.875,124.5,126.5,10773600,24.521943),('IBM','1996-09-24',124.25,126.875,124,124.125,14984000,24.061551),('IBM','1996-09-23',122.25,124.75,122.125,124.25,6765600,24.085782),('IBM','1996-09-20',123.625,124.875,122.875,123,12242000,23.843471),('IBM','1996-09-19',124.25,125.125,123,123.5,8213200,23.940395),('IBM','1996-09-18',124.375,125.25,123,124.5,14094000,24.134245),('IBM','1996-09-17',123,123.625,121.5,123.625,13198400,23.964627),('IBM','1996-09-16',122.125,123.375,121.75,122.75,10653200,23.795008),('IBM','1996-09-13',118.125,122.875,118.125,122.125,22036400,23.673852),('IBM','1996-09-12',118,118.25,117.125,117.25,8674800,22.728837),('IBM','1996-09-11',116.75,118.25,116.75,118,8755200,22.874224),('IBM','1996-09-10',117.625,119.375,116.5,118.125,16051200,22.898455),('IBM','1996-09-09',116,117.75,115.875,117.625,10269600,22.80153),('IBM','1996-09-06',113.5,115.875,113.5,115.5,9638000,22.389601),('IBM','1996-09-05',114,114.5,113,113.125,7194400,21.929208),('IBM','1996-09-04',115,115.625,114.5,114.625,5480800,22.219982),('IBM','1996-09-03',113.25,115.375,112.562477,115.25,8830400,22.341138),('IBM','1996-08-30',114.625,115,113.625,114.375,6151600,22.17152),('IBM','1996-08-29',115.125,115.5,114.625,115.125,9182400,22.316907),('IBM','1996-08-28',114,115.75,113.875,115,14829600,22.292676),('IBM','1996-08-27',112.625,112.75,111.25,111.75,4819600,21.662665),('IBM','1996-08-26',113,113.125,112.25,112.5,3654800,21.808052),('IBM','1996-08-23',112.125,113.625,112,113,6173600,21.904977),('IBM','1996-08-22',112.75,113.875,112.375,112.625,8249200,21.832284),('IBM','1996-08-21',110.5,112.75,110.125,112.25,7064400,21.75959),('IBM','1996-08-20',110.125,110.75,110,110.5,4538800,21.420354),('IBM','1996-08-19',109.875,110.375,109.5,110,7054000,21.323429),('IBM','1996-08-16',111,111.25,109.875,110,6046800,21.323429),('IBM','1996-08-15',111.625,111.625,110.75,110.875,4626800,21.493047),('IBM','1996-08-14',109.375,111.5,109.375,111.25,10326000,21.565741),('IBM','1996-08-13',111.625,112.5,109.125,109.375,11935200,21.202273),('IBM','1996-08-12',112,113.25,111.625,112.125,7727600,21.735359),('IBM','1996-08-09',113,113.75,112.125,112.375,6987600,21.783821),('IBM','1996-08-08',111.625,113.875,111.5,113.5,11762400,22.001902),('IBM','1996-08-07',110,112.875,109.75,112.625,12268000,21.832284),('IBM','1996-08-06',109.25,110.125,108.25,109.625,14385600,21.182888),('IBM','1996-08-05',108,109.375,108,109.25,8604400,21.110427),('IBM','1996-08-02',108.375,109.375,107.75,108.875,9063200,21.037965),('IBM','1996-08-01',108,109,107.25,107.25,12482400,20.723966),('IBM','1996-07-31',107.125,108.875,107,107.5,14021200,20.772273),('IBM','1996-07-30',105.25,108,103.75,107.375,15971200,20.74812),('IBM','1996-07-29',103.5,105.5,103.375,104.75,13352800,20.24089),('IBM','1996-07-26',103.125,104.125,101.625,103.875,15961600,20.071813),('IBM','1996-07-25',96,103.75,95,103.625,36059600,20.023505),('IBM','1996-07-24',89.625,92.625,89.125,91.75,14734400,17.728894),('IBM','1996-07-23',92.5,93.25,90,90.25,12460000,17.439048),('IBM','1996-07-22',93.375,93.375,91.875,92.5,7123200,17.873817),('IBM','1996-07-19',94.5,95.25,93.5,93.75,8460400,18.115355),('IBM','1996-07-18',94.25,95.625,93.125,94.25,10685600,18.21197),('IBM','1996-07-17',97.875,97.875,94,94.125,15158000,18.187816),('IBM','1996-07-16',92.25,95.75,89.75,95.75,24828400,18.501816),('IBM','1996-07-15',94.5,94.875,89.75,90.875,16318400,17.559817),('IBM','1996-07-12',95.625,96,94.625,95.312477,12897200,18.417273),('IBM','1996-07-11',97.625,97.625,94.125,96,23328800,18.550123),('IBM','1996-07-10',98.75,99.5,97.75,98.875,11404800,19.105661),('IBM','1996-07-09',98.75,100.25,98.75,99,7920800,19.129815),('IBM','1996-07-08',98.125,99.25,98.125,98.375,7375600,19.009046),('IBM','1996-07-05',97.875,99.25,97.75,97.875,6669600,18.91243),('IBM','1996-07-03',99.75,100.125,98.125,98.5,9724000,19.033199),('IBM','1996-07-02',101,101.25,99.875,100,8096400,19.323045),('IBM','1996-07-01',99.25,102.25,99.125,101.5,9710000,19.612891),('IBM','1996-06-28',99.125,99.875,98.875,99,9376400,19.129815),('IBM','1996-06-27',98.375,99.625,97.625,98.875,13294800,19.105661),('IBM','1996-06-26',99.75,100.125,98.5,98.625,10174800,19.057353),('IBM','1996-06-25',99.375,99.75,98.875,99.75,8885200,19.274737),('IBM','1996-06-24',99.625,100.125,98.5,99.625,9883200,19.250584),('IBM','1996-06-21',100.75,101.75,98.25,98.625,16896400,19.057353),('IBM','1996-06-20',102.25,102.25,99.375,100.75,16558400,19.467968),('IBM','1996-06-19',101.75,102.625,101.5,102.125,5718000,19.73366),('IBM','1996-06-18',102,102.5,101.25,101.25,7657600,19.564583),('IBM','1996-06-17',101.875,102.75,100.875,102.5,7633600,19.806121),('IBM','1996-06-14',103.375,104.25,101.625,101.625,10849200,19.637044),('IBM','1996-06-13',103,104.125,101.75,103.25,8532000,19.951044),('IBM','1996-06-12',103.625,103.875,102.75,103,8544400,19.902736),('IBM','1996-06-11',103.25,104.375,102.375,103.125,10794800,19.92689),('IBM','1996-06-10',102,103.25,101.375,102.625,12062000,19.830275),('IBM','1996-06-07',96.5,102,96.125,101.75,29511200,19.661198),('IBM','1996-06-06',104.875,104.875,101,101.25,23910800,19.564583),('IBM','1996-06-05',106,106.375,104.75,104.875,7151600,20.265043),('IBM','1996-06-04',105.375,106.625,105.375,105.875,7952000,20.458274),('IBM','1996-06-03',106.375,106.5,105,105.375,6958000,20.361659),('IBM','1996-05-31',107.625,108.25,106.625,106.75,9004800,20.627351),('IBM','1996-05-30',106.875,107.625,106.125,107.25,10471200,20.723966),('IBM','1996-05-29',107.75,108.375,105.625,106.875,13044000,20.651504),('IBM','1996-05-28',109.25,109.375,107.875,108.25,6894000,20.917196),('IBM','1996-05-24',109.5,109.875,108,108.75,5612000,21.013811),('IBM','1996-05-23',109.875,110.5,109.25,109.25,10414800,21.110427),('IBM','1996-05-22',110.75,111,109.75,110.375,8957200,21.327811),('IBM','1996-05-21',111.875,112.125,110.75,111,8607600,21.44858),('IBM','1996-05-20',112,112.5,111,112.125,9642800,21.665964),('IBM','1996-05-17',109,111.625,109,110.875,15415200,21.424426),('IBM','1996-05-16',108,109.25,107.625,108.625,10866800,20.989658),('IBM','1996-05-15',109,109.875,108.5,109,10958000,21.062119),('IBM','1996-05-14',108.25,108.875,107.5,108.625,12483200,20.989658),('IBM','1996-05-13',106.375,108.5,105.875,107.625,9171600,20.796427),('IBM','1996-05-10',107.375,108.375,106.125,106.375,8357600,20.554889),('IBM','1996-05-09',105.75,107.75,105.75,107,9534400,20.675658),('IBM','1996-05-08',105,106,103.625,105.875,14396000,20.458274),('IBM','1996-05-07',107,107.25,105.625,105.875,9534800,20.390644),('IBM','1996-05-06',108.5,108.5,106.375,107,11648400,20.60731),('IBM','1996-05-03',108.25,109,107.75,108.125,8015200,20.823976),('IBM','1996-05-02',108,109.375,107.375,107.875,14062000,20.775828),('IBM','1996-05-01',107.75,108.5,107.625,107.875,8389600,20.775828),('IBM','1996-04-30',110,110.25,107.5,107.75,10656000,20.751754),('IBM','1996-04-29',107.75,108.75,107.375,108.625,10749600,20.920271),('IBM','1996-04-26',108.5,108.875,107.625,107.75,9127200,20.751754),('IBM','1996-04-25',107,108.5,106.625,108.25,17942000,20.84805),('IBM','1996-04-24',107.625,107.625,105.625,106.75,12109200,20.559162),('IBM','1996-04-23',107.5,107.75,106.75,107,9878000,20.60731),('IBM','1996-04-22',106.875,107.625,105.625,107.25,13255200,20.655458),('IBM','1996-04-19',105.75,107.125,104.625,105.375,19583200,20.294348),('IBM','1996-04-18',105.625,107.25,103.625,105.5,41512000,20.318422),('IBM','1996-04-17',116.75,120.125,103.375,105.25,65196400,20.270275),('IBM','1996-04-16',115.125,116.375,114.625,115.5,9754000,22.244339),('IBM','1996-04-15',112.625,114.375,111.5,114.125,9177200,21.979526),('IBM','1996-04-12',115.25,115.625,110.125,111.5,31044000,21.473973),('IBM','1996-04-11',116.375,118.375,114.75,117.5,15079200,22.629523),('IBM','1996-04-10',117.75,120.875,115.125,116,12752400,22.340635),('IBM','1996-04-09',119.75,120.125,117.5,117.875,7857600,22.701745),('IBM','1996-04-08',115.625,119.375,114.5,119.375,15990800,22.990632),('IBM','1996-04-04',119.875,119.875,117.25,117.75,10010000,22.677671),('IBM','1996-04-03',117.5,120.5,116.125,119.75,16599600,23.062854),('IBM','1996-04-02',111,118.125,110.5,117.625,21628800,22.653597),('IBM','1996-04-01',112.125,112.75,110,110.375,9518000,21.257307),('IBM','1996-03-29',110.375,113.75,110.375,111.25,11726400,21.425825),('IBM','1996-03-28',111.875,112.375,109.5,109.75,12186400,21.136937),('IBM','1996-03-27',111.125,113.75,110.25,111.25,14479200,21.425825),('IBM','1996-03-26',108.375,112,107.625,110.75,18235600,21.329529),('IBM','1996-03-25',114.875,115.125,108.375,108.75,18889600,20.944345),('IBM','1996-03-22',115,115.75,114.25,114.25,8949600,22.0036),('IBM','1996-03-21',117.5,117.875,114.125,114.875,15115200,22.123969),('IBM','1996-03-20',120.875,120.875,114.25,117,30271600,22.533227),('IBM','1996-03-19',124.75,125.5,121.5,121.75,11192000,23.448037),('IBM','1996-03-18',120.625,125.125,120.5,124.625,15021600,24.001738),('IBM','1996-03-15',116.875,120,115.75,119.875,14086000,23.086928),('IBM','1996-03-14',116.5,118.75,116.125,116.875,11489200,22.509153),('IBM','1996-03-13',114.5,116.625,114.5,115.875,11243200,22.316561),('IBM','1996-03-12',115.625,116,113.625,114.25,16806400,22.0036),('IBM','1996-03-11',113.875,117.875,113.875,117.25,15744000,22.581375),('IBM','1996-03-08',115.5,116.875,112.25,114.25,21520400,22.0036),('IBM','1996-03-07',117,117.5,115.375,117.125,9881600,22.557301),('IBM','1996-03-06',119.75,119.875,116.375,117,10936800,22.533227),('IBM','1996-03-05',117.125,119.5,116.125,119,14176800,22.91841),('IBM','1996-03-04',118.75,121.25,115.25,116.125,17288400,22.364709),('IBM','1996-03-01',121.625,121.75,117,118.125,32179600,22.749892),('IBM','1996-02-29',125,127.375,122,122.625,29171600,23.616555),('IBM','1996-02-28',127.625,128.875,127,127.375,17548000,24.531366),('IBM','1996-02-27',125.125,128.875,124.5,128.75,18451600,24.796179),('IBM','1996-02-26',123.875,125.5,123.875,124.875,11530000,24.049886),('IBM','1996-02-23',125,126.125,124,125.625,16504800,24.19433),('IBM','1996-02-22',121.75,125.625,121.25,124.125,21423200,23.905443),('IBM','1996-02-21',119,120.625,118.625,120.25,16389200,23.15915),('IBM','1996-02-20',116.75,120.875,116.75,119.125,21288800,22.942484),('IBM','1996-02-16',118,118.875,117.5,118,19943600,22.725818),('IBM','1996-02-15',114.375,118.5,114.25,117.625,23341200,22.653597),('IBM','1996-02-14',113.875,115,113.75,114.25,12949600,22.0036),('IBM','1996-02-13',114,114.875,113.5,113.625,13870800,21.88323),('IBM','1996-02-12',114.125,115.875,113.875,115.25,14666400,22.196191),('IBM','1996-02-09',113.375,114.375,113,113.5,13486000,21.859156),('IBM','1996-02-08',112.375,114.5,111.875,113.5,12778400,21.859156),('IBM','1996-02-07',114,114.625,111.5,112.625,16100800,21.690638),('IBM','1996-02-06',112.875,115.125,112.625,114.75,20158400,22.051746),('IBM','1996-02-05',109.375,112.375,109.25,112.25,13139600,21.571316),('IBM','1996-02-02',109,109.875,108.75,109.625,12443600,21.066864),('IBM','1996-02-01',108.75,110.375,108.125,109,16311200,20.946757),('IBM','1996-01-31',108,109.875,107.5,108.5,20059200,20.850671),('IBM','1996-01-30',106.5,109,106.375,108.625,18374400,20.874692),('IBM','1996-01-29',104.75,106.625,104.25,106.5,9474400,20.466327),('IBM','1996-01-26',103.875,106.25,103.5,104.75,10588400,20.130025),('IBM','1996-01-25',107.625,108,104.125,104.125,18887200,20.009918),('IBM','1996-01-24',103.125,109,103.125,107,31955600,20.562413),('IBM','1996-01-23',100.75,104.5,100.75,103,19836800,19.793724),('IBM','1996-01-22',101.5,103.875,101.375,102.25,21172000,19.649595),('IBM','1996-01-19',96.625,104.125,96.5,102,52584000,19.601552),('IBM','1996-01-18',90,96.25,89.625,96.25,39428000,18.496563),('IBM','1996-01-17',86.75,89.25,85.75,87.625,19284800,16.839079),('IBM','1996-01-16',84.125,87.75,83.5,87,18452000,16.718971),('IBM','1996-01-15',86.5,86.5,83.125,83.125,14971200,15.974304),('IBM','1996-01-12',87.25,87.25,86.125,86.375,10657600,16.598863),('IBM','1996-01-11',88.125,88.5,86,87.25,18498400,16.767014),('IBM','1996-01-10',86.625,89.25,86.625,87.25,22751600,16.767014),('IBM','1996-01-09',89.125,89.125,86.125,86.75,14894000,16.670928),('IBM','1996-01-08',88.625,89.25,88.625,89.125,3531600,17.127337),('IBM','1996-01-05',86,88.75,86,88.625,15505600,17.031251),('IBM','1996-01-04',89.125,89.125,85.625,86.875,32332800,16.694949),('IBM','1996-01-03',91,91.25,89,89.25,12528000,17.151358),('IBM','1996-01-02',91.375,92.125,90.625,90.875,10033600,17.463638),('IBM','1995-12-29',90.375,91.75,89.5,91.375,13854000,17.559724),('IBM','1995-12-28',91.125,91.375,90,90.125,7109600,17.319509),('IBM','1995-12-27',91.75,92,90.75,92,6288000,17.679831),('IBM','1995-12-26',92,92.125,91.625,91.75,3781600,17.631788),('IBM','1995-12-22',90.875,91.875,90.875,91.25,7509600,17.535702),('IBM','1995-12-21',89.875,91.125,89.75,90.875,10696000,17.463638),('IBM','1995-12-20',92,92,89.125,89.375,14423200,17.17538),('IBM','1995-12-19',89.125,91.875,89.125,91.875,14977600,17.65581),('IBM','1995-12-18',90,90.125,87.75,89,25420800,17.103315),('IBM','1995-12-15',92,92,89.875,90.25,27393600,17.34353),('IBM','1995-12-14',94.75,95.125,92.375,93.75,13562000,18.016133),('IBM','1995-12-13',95.125,95.375,94.375,94.5,11023600,18.160262),('IBM','1995-12-12',96.375,96.75,95.25,95.375,8667200,18.328412),('IBM','1995-12-11',97.125,97.25,95.875,96.25,8436800,18.496563),('IBM','1995-12-08',95,96.875,94.625,96.875,10232800,18.61667),('IBM','1995-12-07',95.25,95.5,94,94.75,10983600,18.208305),('IBM','1995-12-06',96.25,96.5,94.25,95.75,12077600,18.400477),('IBM','1995-12-05',96.875,97.125,95.625,95.75,11005600,18.400477),('IBM','1995-12-04',95,97.25,94.625,96.125,10820400,18.472541),('IBM','1995-12-01',97,97,94.75,94.75,10063600,18.208305),('IBM','1995-11-30',97.25,98.125,96.625,96.625,10257600,18.568627),('IBM','1995-11-29',97.25,97.5,96.75,97.125,11290000,18.664713),('IBM','1995-11-28',95.75,97.5,95.625,97,11564800,18.640692),('IBM','1995-11-27',96.5,97.375,95.625,95.875,8807200,18.424498),('IBM','1995-11-24',95.25,96.625,95.25,95.875,2974400,18.424498),('IBM','1995-11-22',94.75,96.375,94.375,95.25,8794000,18.304391),('IBM','1995-11-21',93.125,94.875,93,94.5,12520800,18.160262),('IBM','1995-11-20',95,95.375,93,93,10502800,17.872003),('IBM','1995-11-17',95.375,95.875,94.75,95.125,11060400,18.280369),('IBM','1995-11-16',95.625,96.75,95.125,95.625,11882000,18.376455),('IBM','1995-11-15',95.625,96.25,94.75,95.5,8982400,18.352434),('IBM','1995-11-14',96.875,97.375,95.25,95.375,9229600,18.328412),('IBM','1995-11-13',97.5,98,97,97.375,9497200,18.712756),('IBM','1995-11-10',97.5,98.25,96.625,97.375,9348400,18.712756),('IBM','1995-11-09',99,99.75,98,98.375,12774000,18.904928),('IBM','1995-11-08',99.125,100.125,97.25,97.75,10757600,18.784821),('IBM','1995-11-07',99.5,100.625,98.125,98.75,15510800,18.92895),('IBM','1995-11-06',101.25,102.375,100,100.5,12470000,19.2644),('IBM','1995-11-03',100,101.5,99.875,101.5,12984800,19.456086),('IBM','1995-11-02',97,99.875,96.75,99.625,13174400,19.096675),('IBM','1995-11-01',97.25,97.625,96.375,96.875,8235200,18.56954),('IBM','1995-10-31',98.375,99.125,96.875,97.25,11811200,18.641422),('IBM','1995-10-30',97.5,98.75,97.125,98.25,12715200,18.833107),('IBM','1995-10-27',95.875,96.625,95.75,96.5,9894800,18.497658),('IBM','1995-10-26',96.25,96.625,94.625,95.875,13407200,18.377854),('IBM','1995-10-25',98.5,98.5,96,96.125,10952000,18.425776),('IBM','1995-10-24',98.875,99.25,97.25,98,12445600,18.785186),('IBM','1995-10-23',95.625,99,95.625,99,16597600,18.976872),('IBM','1995-10-20',98.25,98.5,95.25,95.375,17814400,18.282011),('IBM','1995-10-19',96.875,98.375,96,98.25,18746800,18.833107),('IBM','1995-10-18',97.875,98.25,95.75,96.375,29217600,18.473697),('IBM','1995-10-17',92.5,97,91.25,96.875,45773600,18.56954),('IBM','1995-10-16',92.5,94.125,92.5,94,10594400,18.018444),('IBM','1995-10-13',94,94.25,92.5,92.5,9409600,17.730915),('IBM','1995-10-12',93.25,93.5,92.125,93,9390800,17.826758),('IBM','1995-10-11',91.5,92.875,91.25,92.5,13436000,17.730915),('IBM','1995-10-10',90,91.125,89.125,90.75,25871200,17.395466),('IBM','1995-10-09',93.875,94.125,92,92,12086000,17.635073),('IBM','1995-10-06',95.25,95.375,94.125,94.125,10392000,18.042404),('IBM','1995-10-05',93.875,95,93.5,94.5,9877200,18.114287),('IBM','1995-10-04',94.25,94.625,93.375,93.75,8028000,17.970522),('IBM','1995-10-03',93.5,95.25,93.375,94.875,13162400,18.186169),('IBM','1995-10-02',95,95.625,93.375,93.5,9487600,17.922601),('IBM','1995-09-29',94.25,95.25,93.625,94.5,10389200,18.114287),('IBM','1995-09-28',94.875,95.375,93.875,93.875,11420400,17.994483),('IBM','1995-09-27',92.625,94.5,91.875,94.375,18762800,18.090326),('IBM','1995-09-26',93.25,93.875,92.5,92.875,11099200,17.802798),('IBM','1995-09-25',94,94.75,92.625,92.75,11886000,17.778837),('IBM','1995-09-22',93.875,94.375,93.375,93.875,9377200,17.994483),('IBM','1995-09-21',95.75,96.5,93.875,94.375,11468000,18.090326),('IBM','1995-09-20',97.625,98.125,95.625,95.75,11826800,18.353894),('IBM','1995-09-19',94.625,96.875,94.25,96.75,16878800,18.545579),('IBM','1995-09-18',92.5,94.25,92.375,94.125,17814800,18.042404),('IBM','1995-09-15',92.75,92.75,91.625,92.25,27121600,17.682994),('IBM','1995-09-14',95.25,95.625,92.5,93.375,31461600,17.89864),('IBM','1995-09-13',97.5,98.75,92.375,94.625,55690400,18.138247),('IBM','1995-09-12',96.125,98.5,95.125,97.5,29151200,18.689343),('IBM','1995-09-11',98.25,98.375,95.875,96.375,26478000,18.473697),('IBM','1995-09-08',100,100,98.125,98.875,21422000,18.952911),('IBM','1995-09-07',100.5,101.25,99,99.375,16205200,19.048754),('IBM','1995-09-06',102,102.625,100.625,100.75,16766000,19.312321),('IBM','1995-09-05',103,103,100.125,101.125,26673200,19.384203),('IBM','1995-09-01',102.75,104.5,102.375,102.75,7275600,19.695693),('IBM','1995-08-31',102.5,103.75,102,103.375,9265600,19.815496),('IBM','1995-08-30',103.125,103.5,101.125,101.625,12998400,19.480046),('IBM','1995-08-29',102.125,102.625,98.625,102.375,24584000,19.62381),('IBM','1995-08-28',103.75,103.875,101.375,101.625,16455600,19.480046),('IBM','1995-08-25',103.75,105.375,103.75,103.875,11129200,19.911339),('IBM','1995-08-24',106.625,106.625,104.5,104.875,15188000,20.103024),('IBM','1995-08-23',108.125,108.5,106.5,106.625,12956000,20.438474),('IBM','1995-08-22',107,108.25,105.625,107.625,22057200,20.63016),('IBM','1995-08-21',111.375,111.375,106.5,106.75,18802800,20.462435),('IBM','1995-08-18',113.875,114,111.125,111.375,14792400,21.348981),('IBM','1995-08-17',112.375,114.625,112.25,113.625,12118800,21.780273),('IBM','1995-08-16',112.125,112.75,110.75,112.375,11787200,21.540666),('IBM','1995-08-15',111,112.125,110.25,112,10804000,21.468784),('IBM','1995-08-14',109.25,110.875,109.25,110.75,6993200,21.229177),('IBM','1995-08-11',109.5,109.625,108.375,109.25,9310800,20.941649),('IBM','1995-08-10',109.875,110.375,108.875,109.125,7885600,20.917688),('IBM','1995-08-09',110,110.375,109.625,109.875,7867200,21.061452),('IBM','1995-08-08',108.875,110,108.875,109.625,7181200,21.013531),('IBM','1995-08-07',109.125,109.375,108.625,108.875,5723200,20.821845),('IBM','1995-08-04',109.125,109.75,108.5,108.625,5028800,20.774034),('IBM','1995-08-03',106.5,109.5,105.625,109,13142400,20.845751),('IBM','1995-08-02',110.625,111.75,107,107.5,12248400,20.558883),('IBM','1995-08-01',109.125,110.125,107.25,109.625,12105600,20.965279),('IBM','1995-07-31',110.625,111.25,108.5,108.875,10540800,20.821845),('IBM','1995-07-28',110.875,111.25,109.875,110.625,9744400,21.156525),('IBM','1995-07-27',109.5,110.875,109.5,110.75,12372000,21.18043),('IBM','1995-07-26',109.125,109.625,108.25,109,14330800,20.845751),('IBM','1995-07-25',107.5,110.25,107.5,108.375,21288000,20.726223),('IBM','1995-07-24',104.125,107.875,103.5,107.5,20671600,20.558883),('IBM','1995-07-21',104,104.875,103.125,103.625,17482400,19.817807),('IBM','1995-07-20',102,104.375,101.375,104.125,20262800,19.91343),('IBM','1995-07-19',105.25,105.5,97.75,101.25,34290800,19.363599),('IBM','1995-07-18',107,108.625,102.875,107,35804400,20.46326),('IBM','1995-07-17',104.125,107.5,104,107.25,14929600,20.511071),('IBM','1995-07-14',102.625,104.125,102.125,103.875,10580000,19.865618),('IBM','1995-07-13',101.75,104.25,101.25,103.75,13944800,19.841713),('IBM','1995-07-12',100.375,102,99.625,101.625,11393200,19.435316),('IBM','1995-07-11',100,101,99.5,99.75,8429600,19.076731),('IBM','1995-07-10',100,101.25,100,100.625,9175200,19.244071),('IBM','1995-07-07',98.625,100.625,98.625,99.5,15628400,19.028919),('IBM','1995-07-06',97.125,98.875,96.875,98.875,9395200,18.909391),('IBM','1995-07-05',97.875,98.625,96.75,96.75,9674400,18.502995),('IBM','1995-07-03',96.25,97.875,95.75,97.625,2733600,18.670334),('IBM','1995-06-30',97.75,98.125,95.375,96,8639200,18.35956),('IBM','1995-06-29',96.375,98.125,96.375,97,9946400,18.550806),('IBM','1995-06-28',95,96.625,94.375,96.125,12482400,18.383466),('IBM','1995-06-27',98.125,98.687523,94.5,95.375,13119600,18.240032),('IBM','1995-06-26',98.5,99.25,98,98.25,8720000,18.789863),('IBM','1995-06-23',97.5,99.375,97.25,98.625,9846400,18.86158),('IBM','1995-06-22',97.375,99.125,97.375,97.5,17376800,18.646429),('IBM','1995-06-21',98,98.625,97.125,97.125,14322000,18.574712),('IBM','1995-06-20',93.875,98,93.875,97.75,14275600,18.69424),('IBM','1995-06-19',93.375,94.625,93.25,93.75,9506800,17.929258),('IBM','1995-06-16',93.125,93.625,92.625,92.625,10787200,17.714107),('IBM','1995-06-15',93.625,94,93,93,8771600,17.785824),('IBM','1995-06-14',91.875,93.375,91.875,93,10250000,17.785824),('IBM','1995-06-13',91.375,92.25,90.875,91.75,11620800,17.546767),('IBM','1995-06-12',90.5,90.75,89.75,90.25,11982800,17.259899),('IBM','1995-06-09',89.625,90.25,88.625,89.125,13233600,17.044748),('IBM','1995-06-08',90.125,90.75,88.375,89.375,13576000,17.09256),('IBM','1995-06-07',90.75,91.375,89,89.875,15786400,17.188182),('IBM','1995-06-06',92.375,92.75,91.375,91.375,12009600,17.47505),('IBM','1995-06-05',91.75,93.5,90,91.25,23404000,17.451145),('IBM','1995-06-02',93.625,95.375,93.375,93.875,7966800,17.953164),('IBM','1995-06-01',93.5,95,93.375,94.25,10111600,18.024881),('IBM','1995-05-31',92.375,93.625,91.875,93,11002000,17.785824),('IBM','1995-05-30',95.625,95.75,91.5,92.625,12600000,17.714107),('IBM','1995-05-26',96.625,97.5,94.5,95,8883200,18.168315),('IBM','1995-05-25',96.25,97.875,95.875,96.75,11550800,18.502995),('IBM','1995-05-24',97.5,97.875,94.5,96.125,12646800,18.383466),('IBM','1995-05-23',95.5,97.625,95.5,97.25,14118400,18.598617),('IBM','1995-05-22',93.5,95.375,93.5,95.25,8920400,18.216126),('IBM','1995-05-19',92.25,93.75,92.25,93.375,16259200,17.857541),('IBM','1995-05-18',94.625,96.125,93.125,93.125,13725600,17.80973),('IBM','1995-05-17',95,95.625,94.75,94.875,9618000,18.144409),('IBM','1995-05-16',94.25,95.875,94.25,94.625,10934800,18.096598),('IBM','1995-05-15',94.5,95.375,94.125,95,7635200,18.168315),('IBM','1995-05-12',93.75,95.625,93.75,94.375,10657600,18.048787),('IBM','1995-05-11',93.5,95.125,93.25,94.25,10339200,18.024881),('IBM','1995-05-10',93.875,95,93.875,93.875,11563600,17.953164),('IBM','1995-05-09',94.125,94.375,93.375,93.625,11119600,17.905353),('IBM','1995-05-08',92.75,95.25,92.625,93.75,10813600,17.929258),('IBM','1995-05-05',94.25,94.625,92.875,93.125,12219200,17.80973),('IBM','1995-05-04',94.75,96.125,93.25,93.75,17428000,17.929258),('IBM','1995-05-03',93,94.625,93,94.25,10689600,17.97707),('IBM','1995-05-02',91.625,93.375,91.625,92.875,13611200,17.714805),('IBM','1995-05-01',93.875,94.25,91.75,92.125,13615200,17.571751),('IBM','1995-04-28',96,96.25,94.25,94.625,20002400,18.048597),('IBM','1995-04-27',94.875,96.875,94.625,96.875,13900400,18.477757),('IBM','1995-04-26',93.125,95.75,92.875,95.25,14798000,18.167808),('IBM','1995-04-25',93.125,93.875,92.875,93.625,13385200,17.857859),('IBM','1995-04-24',91.5,93.875,91,93.5,17275600,17.834016),('IBM','1995-04-21',89.375,92,89.125,91.625,23545600,17.476382),('IBM','1995-04-20',89.625,90.375,88.625,89,23990800,16.975695),('IBM','1995-04-19',87.875,88.25,86,87.125,10305600,16.618061),('IBM','1995-04-18',88.125,88.5,87.125,88.25,7875200,16.832641),('IBM','1995-04-17',87,88.5,86.875,87.875,8758400,16.761114),('IBM','1995-04-13',86.875,87.375,86.125,86.375,5525600,16.475007),('IBM','1995-04-12',86.5,87.625,86.125,87.125,7612800,16.618061),('IBM','1995-04-11',85.875,86.875,85.625,86.75,10324000,16.546534),('IBM','1995-04-10',84,86,84,86,8462400,16.40348),('IBM','1995-04-07',83.75,85.125,83.5,84,9713200,16.022004),('IBM','1995-04-06',84.375,84.625,83.625,83.875,5946000,15.998162),('IBM','1995-04-05',82.875,84.125,82.875,84,8033200,16.022004),('IBM','1995-04-04',83.125,83.625,82.5,83,6738400,15.831266),('IBM','1995-04-03',82.25,83.5,82.25,82.875,7576400,15.807423),('IBM','1995-03-31',82.125,83.5,81.375,82.125,10472000,15.66437),('IBM','1995-03-30',83.125,83.375,81.75,82.375,11828400,15.712054),('IBM','1995-03-29',84.25,84.75,82.5,83,11885600,15.831266),('IBM','1995-03-28',84.875,84.875,84.25,84.5,5412000,16.117373),('IBM','1995-03-27',83.875,85.125,83.875,85,8114000,16.212742),('IBM','1995-03-24',83.625,84.375,83.5,83.625,10318000,15.950477),('IBM','1995-03-23',81.5,83.375,81.5,83.375,11056400,15.902793),('IBM','1995-03-22',82.125,82.625,81.25,81.625,9788800,15.569001),('IBM','1995-03-21',83.5,84,82.125,82.25,7956000,15.688212),('IBM','1995-03-20',82.75,84,82.5,83.5,7368800,15.926635),('IBM','1995-03-17',83.5,83.625,82.625,82.625,11869600,15.759739),('IBM','1995-03-16',81.75,83.625,81.625,83.5,11382800,15.926635),('IBM','1995-03-15',81.25,82.25,81.25,81.75,7084800,15.592843),('IBM','1995-03-14',82.25,82.75,81.5,81.5,9067600,15.545159),('IBM','1995-03-13',81.5,83,81.5,82,13964800,15.640528),('IBM','1995-03-10',80.875,81.625,80.375,81.125,9492400,15.473632),('IBM','1995-03-09',80.375,81.375,80.375,80.625,12513600,15.378263),('IBM','1995-03-08',79.75,80,78.5,79.75,12133200,15.211367),('IBM','1995-03-07',80.375,80.875,79.375,79.75,13802400,15.211367),('IBM','1995-03-06',79.5,81.25,79.5,80.25,20173200,15.306736),('IBM','1995-03-03',77.125,80,77,79.875,22256000,15.235209),('IBM','1995-03-02',75.375,77.375,75.375,77.25,9643200,14.734521),('IBM','1995-03-01',75.125,76.375,75.125,75.375,8202000,14.376887),('IBM','1995-02-28',74,75.25,74,75.25,7198000,14.353045),('IBM','1995-02-27',74.625,75.375,73.75,74,8212800,14.114622),('IBM','1995-02-24',74.25,75.375,74.25,74.875,6254400,14.281518),('IBM','1995-02-23',74.75,75.75,74.125,74.25,8826400,14.162307),('IBM','1995-02-22',74.25,74.5,74.125,74.25,6864000,14.162307),('IBM','1995-02-21',75,75.125,74.125,74.25,6228000,14.162307),('IBM','1995-02-17',75.75,75.75,74.75,75,11672000,14.305361),('IBM','1995-02-16',75.875,76.25,75.5,75.5,6809600,14.40073),('IBM','1995-02-15',75.625,75.875,75.125,75.625,6506800,14.424572),('IBM','1995-02-14',75,75.625,74.625,75.625,6785600,14.424572),('IBM','1995-02-13',75.125,75.375,74.75,74.875,4887200,14.281518),('IBM','1995-02-10',75.125,75.75,75,75,6156000,14.305361),('IBM','1995-02-09',74.25,75.25,74.25,75,7896000,14.305361),('IBM','1995-02-08',74.125,74.875,74.125,74.25,5985600,14.162307),('IBM','1995-02-07',74.25,74.375,73.875,74.25,5802800,14.162307),('IBM','1995-02-06',74.375,74.875,74.125,74.375,5408400,14.186149),('IBM','1995-02-03',74.875,75.25,74.5,74.625,10251200,14.186149),('IBM','1995-02-02',73.625,74.375,73.5,74.375,5834400,14.138624),('IBM','1995-02-01',72.375,73.875,72.25,73.625,13168000,13.99605),('IBM','1995-01-31',72,72.875,70.25,72.125,10969600,13.710901),('IBM','1995-01-30',72.75,73,71.5,71.75,5674000,13.639614),('IBM','1995-01-27',72.75,73.125,70.625,72.5,10868400,13.782188),('IBM','1995-01-26',72.375,73.375,72.25,72.375,8627200,13.758426),('IBM','1995-01-25',72,73.125,72,72.375,15232000,13.758426),('IBM','1995-01-24',74.125,74.875,73.5,74,12706400,14.067337),('IBM','1995-01-23',74.5,74.5,72.375,74.25,19654800,14.114862),('IBM','1995-01-20',76.375,76.5,75,75.375,13333600,14.328723),('IBM','1995-01-19',77.125,77.625,76.375,76.5,6855600,14.542585),('IBM','1995-01-18',77.625,77.875,76.625,77.25,7370400,14.685159),('IBM','1995-01-17',77.25,78,77.125,77.5,6385200,14.732684),('IBM','1995-01-16',76.375,78,76.375,77.5,10864000,14.732684),('IBM','1995-01-13',76.75,76.875,75.75,76.375,8121200,14.518823),('IBM','1995-01-12',75.875,76.375,75.5,76,9103600,14.447535),('IBM','1995-01-11',77,77.125,75.25,76,9801200,14.447535),('IBM','1995-01-10',76,77.25,75.625,76.625,13683200,14.566347),('IBM','1995-01-09',75,75.875,74.875,75.5,6852000,14.352486),('IBM','1995-01-06',74.25,75.75,74.125,75.125,12162000,14.281199),('IBM','1995-01-05',74.375,75.25,73.75,74,9083600,14.067337),('IBM','1995-01-04',73.875,74.625,73.25,74.375,7978800,14.138624),('IBM','1995-01-03',73.5,73.875,73.375,73.75,4671600,14.019812),('IBM','1994-12-30',74.25,74.5,73.125,73.5,5780800,13.972288),('IBM','1994-12-29',73,74.375,73,74.375,7704800,14.138624),('IBM','1994-12-28',74.375,74.375,72.5,73,5422800,13.877238),('IBM','1994-12-27',74.125,74.5,73.75,74.25,4933200,14.114862),('IBM','1994-12-23',73.625,74.25,73.25,73.5,3753600,13.972288),('IBM','1994-12-22',73.625,74.625,73.5,73.5,10648400,13.972288),('IBM','1994-12-21',71.125,73.625,71,73.625,12847600,13.99605),('IBM','1994-12-20',71.375,71.625,70.75,70.75,6907200,13.449515),('IBM','1994-12-19',70.5,71.625,70.5,71.625,9688400,13.615852),('IBM','1994-12-16',70.875,70.875,69.875,70.125,11776000,13.330703),('IBM','1994-12-15',70.375,71,70.125,70.5,7541200,13.40199),('IBM','1994-12-14',69.5,70.625,69.375,70.25,8176800,13.354465),('IBM','1994-12-13',70.75,71,69.625,69.75,5476400,13.259416),('IBM','1994-12-12',71.125,71.375,69.625,70.625,8822400,13.425752),('IBM','1994-12-09',69.625,71.5,69.5,71.5,9892000,13.592089),('IBM','1994-12-08',71.125,71.5,69.75,70.125,6871600,13.330703),('IBM','1994-12-07',70.75,71.375,70.625,71.25,5262400,13.544564),('IBM','1994-12-06',71.25,72,71.25,71.625,7715200,13.615852),('IBM','1994-12-05',71.625,72.375,71.375,71.375,8198400,13.568327),('IBM','1994-12-02',69.25,71.375,68.875,71.375,7975200,13.568327),('IBM','1994-12-01',70.625,70.75,69.25,69.5,6638000,13.211891),('IBM','1994-11-30',71.125,71.25,70.625,70.75,7846400,13.449515),('IBM','1994-11-29',70.625,71,70.25,70.625,5386000,13.425752),('IBM','1994-11-28',70.875,71.625,70.25,70.625,7978800,13.425752),('IBM','1994-11-25',70,70.875,70,70.75,4382800,13.449515),('IBM','1994-11-23',69.25,70,68,70,18755600,13.30694),('IBM','1994-11-22',72.75,72.875,69.375,69.75,9564400,13.259416),('IBM','1994-11-21',73.25,74.125,72.625,72.875,6680400,13.853476),('IBM','1994-11-18',73,73.375,72.75,73.25,12490400,13.924763),('IBM','1994-11-17',73.25,73.75,72.75,73.125,7262000,13.901),('IBM','1994-11-16',73,73.125,72.625,72.75,5089200,13.829713),('IBM','1994-11-15',72.875,73.875,72.5,73.125,6997200,13.901),('IBM','1994-11-14',72.75,73,72.25,72.875,6049600,13.853476),('IBM','1994-11-11',72,73,71.75,72.375,7391600,13.758426),('IBM','1994-11-10',73.5,73.625,71.625,72,10746000,13.687139),('IBM','1994-11-09',73.75,74.375,73.25,74,10468400,14.067337),('IBM','1994-11-08',71.625,73.5,71.375,73,7476000,13.877238),('IBM','1994-11-07',71.375,72.25,70.75,71.875,9115600,13.663376),('IBM','1994-11-04',73.375,73.5,71.125,71.125,12971600,13.520802),('IBM','1994-11-03',74.5,74.625,73.125,73.5,6645200,13.924763),('IBM','1994-11-02',74,75.25,73.75,74.25,10678400,14.066852),('IBM','1994-11-01',74.375,75.25,73.5,73.875,10000000,13.995808),('IBM','1994-10-31',75.625,75.625,74.5,74.5,7705600,14.114216),('IBM','1994-10-28',74.125,76.375,74.125,76.125,10853200,14.422076),('IBM','1994-10-27',74.5,74.625,73.75,74.125,4998400,14.043171),('IBM','1994-10-26',74,74.5,73.625,74.375,9759200,14.090534),('IBM','1994-10-25',72.625,74.375,72.625,73.875,11318400,13.995808),('IBM','1994-10-24',74.625,74.625,72.875,73,10460800,13.830037),('IBM','1994-10-21',74.625,75.375,74.125,74.625,13490000,14.137897),('IBM','1994-10-20',75.5,76.125,73.875,75,20867600,14.208942),('IBM','1994-10-19',74,75.75,73.75,75.375,15736800,14.279987),('IBM','1994-10-18',73.5,74.5,73.375,74.5,9853600,14.114216),('IBM','1994-10-17',72.875,73.75,72.75,73.25,6145600,13.8774),('IBM','1994-10-14',72.5,73.125,71.875,73.125,8163200,13.853718),('IBM','1994-10-13',73.625,74.125,72.25,72.25,9366400,13.687947),('IBM','1994-10-12',71,73.5,71,73.125,12910400,13.853718),('IBM','1994-10-11',71.75,72.375,71.5,71.625,11230400,13.56954),('IBM','1994-10-10',71.25,71.875,70.75,71.5,7219600,13.545858),('IBM','1994-10-07',68.875,71.75,68.75,71.125,17982400,13.474813),('IBM','1994-10-06',69,69.5,68.625,68.75,7236800,13.024863),('IBM','1994-10-05',68.125,69.125,67.375,69.125,10766000,13.095908),('IBM','1994-10-04',69.125,69.5,68.25,68.375,6882000,12.953819),('IBM','1994-10-03',69.375,69.5,68.625,68.875,4666000,13.048545),('IBM','1994-09-30',69.25,70.125,68.875,69.625,8159200,13.190634),('IBM','1994-09-29',68.375,69.875,67.75,69.5,9224800,13.166953),('IBM','1994-09-28',69.125,69.875,68.5,68.5,5200000,12.9775),('IBM','1994-09-27',68.875,69.375,68.625,69,4462800,13.072227),('IBM','1994-09-26',69,69.125,67.75,69,7059200,13.072227),('IBM','1994-09-23',69.375,69.5,68.875,69.125,7043200,13.095908),('IBM','1994-09-22',69.75,70.25,69.375,69.625,8482000,13.190634),('IBM','1994-09-21',71,71.375,69.375,69.5,14548400,13.166953),('IBM','1994-09-20',69.875,70.5,69.625,70.25,10980800,13.309042),('IBM','1994-09-19',70.625,71.25,70.25,70.375,7394000,13.332724),('IBM','1994-09-16',69.75,71.375,69.5,71,20598400,13.451132),('IBM','1994-09-15',69.5,70.25,69.5,69.75,8228400,13.214316),('IBM','1994-09-14',69.125,70.125,69,69.75,10146000,13.214316),('IBM','1994-09-13',68.75,69.625,68.625,69.25,11616800,13.11959),('IBM','1994-09-12',67.5,68.125,67.5,67.875,4823600,12.859092),('IBM','1994-09-09',66.875,68,66.75,67.25,9236800,12.740685),('IBM','1994-09-08',67.25,68.125,67.25,67.875,5457200,12.859092),('IBM','1994-09-07',67.5,68.25,67.375,67.5,8123200,12.788048),('IBM','1994-09-06',67.125,67.625,66.625,67.5,4985200,12.788048),('IBM','1994-09-02',68,68,66.75,67.25,5858800,12.740685),('IBM','1994-09-01',66.875,68.25,66.875,67.875,11114000,12.859092),('IBM','1994-08-31',69.25,69.5,68.5,68.5,9886800,12.9775),('IBM','1994-08-30',69.375,69.75,68.875,69.375,7486000,13.143271),('IBM','1994-08-29',69.75,70,69.25,69.375,9257600,13.143271),('IBM','1994-08-26',69.375,70.125,69.125,70,16576400,13.261679),('IBM','1994-08-25',67,69.75,66.875,69.375,21095600,13.143271),('IBM','1994-08-24',67.375,67.375,66.625,67.375,11196800,12.764366),('IBM','1994-08-23',67.875,68.25,67.625,67.625,11645200,12.811729),('IBM','1994-08-22',67.5,68.375,67.25,67.75,11882400,12.835411),('IBM','1994-08-19',66.375,68.625,66,68.125,18653600,12.906456),('IBM','1994-08-18',65.375,66.875,65.375,66.25,16787200,12.551232),('IBM','1994-08-17',64.875,65.625,64.375,64.875,11780800,12.290735),('IBM','1994-08-16',64.5,64.75,63.75,64.625,8140400,12.243372),('IBM','1994-08-15',63.75,64.5,63.75,64.375,4311200,12.196008),('IBM','1994-08-12',64.75,65.125,63.75,63.75,8006400,12.077601),('IBM','1994-08-11',64,64.625,63.75,64.625,9782800,12.243372),('IBM','1994-08-10',64.5,65,64.125,64.125,10834400,12.148645),('IBM','1994-08-09',63.375,64.5,63.25,64.5,12052000,12.21969),('IBM','1994-08-08',62.75,63.375,62.625,63.25,6706400,11.982874),('IBM','1994-08-05',62.75,63.125,61.875,62.375,6399600,11.817103),('IBM','1994-08-04',63,63.5,62.75,63.125,8185600,11.959193),('IBM','1994-08-03',62.375,63.125,62.25,63,5416800,11.888148),('IBM','1994-08-02',63,63.375,62.25,62.25,8335200,11.746623),('IBM','1994-08-01',61.875,63.125,61.5,62.875,7085600,11.864561),('IBM','1994-07-29',62.625,62.75,61.75,61.875,6775600,11.67586),('IBM','1994-07-28',62.375,63,62.25,62.25,5047200,11.746623),('IBM','1994-07-27',62.25,62.5,61.875,62.5,5765200,11.793798),('IBM','1994-07-26',62.5,63.125,62.125,62.375,11587600,11.77021),('IBM','1994-07-25',61.375,62.375,61.328121,62.25,9368800,11.746623),('IBM','1994-07-22',62.25,62.5,61.125,61.375,14856800,11.581509),('IBM','1994-07-21',59,62.625,58,62.375,35226000,11.77021),('IBM','1994-07-20',55.75,56.25,54.5,55.875,12757200,10.543655),('IBM','1994-07-19',56.75,56.875,55.625,55.625,7268800,10.49648),('IBM','1994-07-18',57.25,57.625,56.625,56.875,6622400,10.732356),('IBM','1994-07-15',57.75,57.875,56.75,56.875,9913200,10.732356),('IBM','1994-07-14',57.5,58.5,57.25,58.25,12010800,10.99182),('IBM','1994-07-13',56,56.75,55.875,56.75,9924800,10.708768),('IBM','1994-07-12',55.75,56.125,54.875,55.875,11974800,10.543655),('IBM','1994-07-11',56.875,57.125,55.375,55.625,10795600,10.49648),('IBM','1994-07-08',56.5,57.875,56.5,56.625,9261600,10.685181),('IBM','1994-07-07',57.375,57.375,56.625,56.75,6871600,10.708768),('IBM','1994-07-06',56.5,57,56.375,57,7756400,10.755944),('IBM','1994-07-05',57,57.875,56.25,56.25,11160000,10.614418),('IBM','1994-07-01',59,59.125,56.75,57,15272400,10.755944),('IBM','1994-06-30',60.375,60.5,58.625,58.75,10934000,11.08617),('IBM','1994-06-29',60.875,61.5,60.125,60.375,9084400,11.392809),('IBM','1994-06-28',61.5,61.875,60,61.125,6945600,11.534334),('IBM','1994-06-27',59,61.625,58.125,61.5,15504000,11.605097),('IBM','1994-06-24',60.75,61,59.5,59.875,9061200,11.298458),('IBM','1994-06-23',61.875,62.25,60.875,60.875,4617200,11.487159),('IBM','1994-06-22',61.375,62.125,61.125,62,5308000,11.699447),('IBM','1994-06-21',61.75,62.125,60.375,61,9909200,11.510747),('IBM','1994-06-20',61.875,62.25,61.625,61.625,6236800,11.628685),('IBM','1994-06-17',62.625,63.125,62.25,62.375,12136400,11.77021),('IBM','1994-06-16',63.25,63.5,62.875,62.875,5730400,11.864561),('IBM','1994-06-15',64.5,64.75,63.5,63.75,7157200,12.029674),('IBM','1994-06-14',63.875,65,63.875,65,11114400,12.26555),('IBM','1994-06-13',62.375,64.125,62.25,63.75,8658000,12.029674),('IBM','1994-06-10',62.25,62.875,62.25,62.625,5299600,11.817385),('IBM','1994-06-09',61.5,62.125,61.5,62,4350800,11.699447),('IBM','1994-06-08',62.875,63,61.5,61.625,6606000,11.628685),('IBM','1994-06-07',62.75,63.25,62.625,62.625,5596400,11.817385),('IBM','1994-06-06',61.25,63.5,61.125,62.625,9376800,11.817385),('IBM','1994-06-03',61.75,61.875,60.75,61,9525600,11.510747),('IBM','1994-06-02',63.375,63.5,61.875,62,9921600,11.699447),('IBM','1994-06-01',63,63.625,62.5,63.5,6758400,11.982499),('IBM','1994-05-31',63.5,63.75,62.75,63,6016400,11.888148),('IBM','1994-05-27',63.875,64.125,63.625,63.625,5446400,12.006086),('IBM','1994-05-26',63.25,64.125,62.5,64,9180000,12.076849),('IBM','1994-05-25',63,64.125,62.5,63.625,14713600,12.006086),('IBM','1994-05-24',62,63.375,61.875,63.125,11203200,11.911736),('IBM','1994-05-23',62.125,62.5,61.375,61.75,8296400,11.652272),('IBM','1994-05-20',61.375,62.375,61,62.125,14960400,11.723035),('IBM','1994-05-19',60.875,62.125,60.5,61.375,15087600,11.581509),('IBM','1994-05-18',61.625,61.875,60.5,60.75,19178400,11.463571),('IBM','1994-05-17',58.625,61.5,58.625,61.25,21587600,11.557922),('IBM','1994-05-16',57.625,58.625,57.375,58.5,6392400,11.038995),('IBM','1994-05-13',57.5,57.875,57.25,57.5,4402000,10.850294),('IBM','1994-05-12',57.625,57.75,57,57.25,3690400,10.803119),('IBM','1994-05-11',58,58.25,57,57.25,6186800,10.803119),('IBM','1994-05-10',57.625,58.25,57.375,58,7942400,10.944644),('IBM','1994-05-09',56.5,57.875,56.5,57,7520000,10.755944),('IBM','1994-05-06',56.5,57.125,56.25,56.5,7917200,10.661593),('IBM','1994-05-05',57.375,57.5,56.875,57.125,4164400,10.779531),('IBM','1994-05-04',58.25,58.25,57.5,57.75,6001200,10.850293),('IBM','1994-05-03',58.125,58.625,57.875,58.375,5506400,10.967721),('IBM','1994-05-02',57.5,58.375,56.875,58,6434000,10.897264),('IBM','1994-04-29',57.375,57.875,56.875,57.5,7634400,10.803322),('IBM','1994-04-28',57.875,58.25,56.75,57.125,9190000,10.732866),('IBM','1994-04-26',58.875,59.25,58.5,58.5,8868800,10.991206),('IBM','1994-04-25',58.5,59.25,58.25,59.25,12249200,11.132119),('IBM','1994-04-22',58.375,59.5,58,58.75,22642000,11.038177),('IBM','1994-04-21',55,58.625,54,58.375,35032400,10.967721),('IBM','1994-04-20',53.25,53.5,51.75,52.25,8830800,9.816932),('IBM','1994-04-19',53.5,53.75,51.375,53.375,8376000,10.028301),('IBM','1994-04-18',52.875,54.125,52.75,53.375,12480000,10.028301),('IBM','1994-04-15',53.875,54.5,52.625,53,10556000,9.957845),('IBM','1994-04-14',52.5,53.875,52.5,53.875,10512000,10.122243),('IBM','1994-04-13',52.875,53.375,51.875,52.375,13984400,9.840418),('IBM','1994-04-12',53.75,53.875,52.5,52.875,7552800,9.93436),('IBM','1994-04-11',52.625,53.375,52.25,53,5209200,9.957845),('IBM','1994-04-08',52.875,53.125,52.375,52.5,5236400,9.863903),('IBM','1994-04-07',53.25,53.25,52.25,53.125,7099600,9.981331),('IBM','1994-04-06',53.5,53.546879,52.75,53.125,7720000,9.981331),('IBM','1994-04-05',53.5,54.125,53,53.375,9356400,10.028301),('IBM','1994-04-04',53,53.5,52.25,53,11060000,9.957845),('IBM','1994-03-31',54,54.625,52,54.625,13841600,10.263156),('IBM','1994-03-30',52.5,55,52.5,53.5,16530000,10.051787),('IBM','1994-03-29',53.625,54.375,52.5,52.625,12658800,9.887389),('IBM','1994-03-28',54.375,54.625,52.5,53.625,13426000,10.075272),('IBM','1994-03-25',56.5,56.5,53.625,54,11934000,10.145729),('IBM','1994-03-24',56.875,57.125,56,56.375,8163600,10.591953),('IBM','1994-03-23',57,57.875,56.625,57.25,10651600,10.756351),('IBM','1994-03-22',58,58.625,57.75,58.25,7397200,10.944235),('IBM','1994-03-21',56.875,58.875,56.75,58.625,10804000,11.014692),('IBM','1994-03-18',57.875,58.25,56.75,57.125,13024800,10.732866),('IBM','1994-03-17',58.25,58.25,57.5,57.875,7576400,10.873779),('IBM','1994-03-16',57.625,58.25,57.125,58.25,7533600,10.944235),('IBM','1994-03-15',57.75,58.375,57.375,57.375,9810000,10.779837),('IBM','1994-03-14',56.125,57.875,55.875,57.5,11664000,10.803322),('IBM','1994-03-11',56.125,56.25,55.25,55.875,6753200,10.498011),('IBM','1994-03-10',55.5,56.25,55.125,56,12110000,10.521497),('IBM','1994-03-09',55,55.75,54.75,55.375,14960400,10.404069),('IBM','1994-03-08',52.125,54.875,51.375,54.75,18578000,10.286642),('IBM','1994-03-07',53,53,52.125,52.25,7134800,9.816932),('IBM','1994-03-04',53.25,53.25,52.375,52.625,6886800,9.887389),('IBM','1994-03-03',52.875,53.375,52.625,52.625,6466000,9.887389),('IBM','1994-03-02',52.75,53.5,52.125,53,10888400,9.957845),('IBM','1994-03-01',52.875,53.875,52.5,53.625,8139600,10.075272),('IBM','1994-02-28',53.125,53.25,52.625,52.875,3842800,9.93436),('IBM','1994-02-25',53.375,53.375,52.625,52.875,4246800,9.93436),('IBM','1994-02-24',53.25,53.375,52.625,52.875,6611600,9.93436),('IBM','1994-02-23',53.75,54.25,53.25,53.5,4780800,10.051787),('IBM','1994-02-22',52.625,53.875,52.625,53.625,5107600,10.075272),('IBM','1994-02-18',52.625,52.875,52.125,52.625,10714800,9.887389),('IBM','1994-02-17',54.875,55,52.5,52.75,9160800,9.910874),('IBM','1994-02-16',55.25,55.25,54.5,54.625,5982800,10.263156),('IBM','1994-02-15',54.375,54.625,54,54.5,6909600,10.239671),('IBM','1994-02-14',53.375,54.625,53.375,54,7494800,10.145729),('IBM','1994-02-11',52.5,53.375,52,53.25,7942000,10.004816),('IBM','1994-02-10',53.375,53.625,52.75,52.875,6262400,9.93436),('IBM','1994-02-09',53.875,54.25,53.125,53.125,7916400,9.981331),('IBM','1994-02-08',54.75,54.75,53.375,53.625,8035200,10.075272),('IBM','1994-02-07',52.375,54.625,52.25,54.25,16475200,10.1927),('IBM','1994-02-04',55.5,55.625,52,52,14239600,9.769961),('IBM','1994-02-03',56.25,56.875,55.75,55.75,7055200,10.427555),('IBM','1994-02-02',56.5,56.5,55.5,56.375,8612800,10.544456),('IBM','1994-02-01',56.875,57.375,56.5,56.5,7433600,10.567836),('IBM','1994-01-31',57.875,57.875,56.5,56.5,8369600,10.567836),('IBM','1994-01-28',58.125,58.125,57.5,57.75,6175600,10.801638),('IBM','1994-01-27',56.625,57.5,56.5,57.125,8860800,10.684737),('IBM','1994-01-26',58.75,58.75,56,56.375,16358400,10.544456),('IBM','1994-01-25',58.875,59.375,55.375,58.25,40618000,10.895158),('IBM','1994-01-24',55.75,58.75,55.75,58.625,16877200,10.965299),('IBM','1994-01-21',55.125,55.625,54.75,55.25,12706400,10.334034),('IBM','1994-01-20',55.875,55.875,55.125,55.25,9114000,10.334034),('IBM','1994-01-19',56.75,57,55.75,56,7838000,10.474315),('IBM','1994-01-18',57.375,57.375,56.375,57.125,9023600,10.684737),('IBM','1994-01-17',58.5,58.5,57.125,57.5,6112400,10.754877),('IBM','1994-01-14',58.75,59.5,58.375,58.625,6344000,10.965299),('IBM','1994-01-13',58.25,59,58.25,58.75,7216800,10.988679),('IBM','1994-01-12',58.75,58.875,58.125,58.125,6012400,10.871778),('IBM','1994-01-11',59.125,59.375,58.5,58.625,6762400,10.965299),('IBM','1994-01-10',58.875,59.5,58.5,59.25,6940000,11.0822),('IBM','1994-01-07',58.5,59.375,58,58.875,5834400,11.012059),('IBM','1994-01-06',60,60,58.5,58.5,9519200,10.941919),('IBM','1994-01-05',59,59.875,58.5,59.5,10280000,11.12896),('IBM','1994-01-04',58.125,59.125,58,59,7387200,11.035439),('IBM','1994-01-03',56.875,57.75,56.875,57.625,5723200,10.778257),('IBM','1993-12-31',56.625,57.375,56.375,56.5,7675600,10.567836),('IBM','1993-12-30',58,58.375,56.875,57,6651200,10.661357),('IBM','1993-12-29',58.5,58.75,58.125,58.125,4323600,10.871778),('IBM','1993-12-28',58.875,59.375,58.25,58.375,5109600,10.918538),('IBM','1993-12-27',58.625,59.25,58,59.125,5646800,11.058819),('IBM','1993-12-23',59.25,59.375,58.5,58.625,5293200,10.965299),('IBM','1993-12-22',58.75,59.25,58.5,59.25,6121200,11.0822),('IBM','1993-12-21',58.25,59.125,58.125,58.625,9089200,10.965299),('IBM','1993-12-20',59.25,59.375,58.25,58.375,11342000,10.918538),('IBM','1993-12-17',57.75,59.875,57.75,59.75,23063200,11.17572),('IBM','1993-12-16',57.25,57.625,57.125,57.5,11811200,10.754877),('IBM','1993-12-15',56.125,57.625,55.625,56.875,9145200,10.637976),('IBM','1993-12-14',57.25,57.375,56,56.125,9742000,10.497695),('IBM','1993-12-13',55.875,57.75,55.375,57.375,19524400,10.731497),('IBM','1993-12-10',54,55.5,53.875,55.25,15429600,10.334034),('IBM','1993-12-09',53.875,54.125,53.25,53.625,5664000,10.030092),('IBM','1993-12-08',53.875,54.125,53.375,53.875,4004000,10.076852),('IBM','1993-12-07',54.125,54.25,53.25,53.75,6203600,10.053472),('IBM','1993-12-06',53,54.375,52.75,53.75,7026800,10.053472),('IBM','1993-12-03',54,54,53.125,53.5,7038800,10.006712),('IBM','1993-12-02',53.25,54.125,53.25,53.75,7463200,10.053472),('IBM','1993-12-01',54.75,54.75,53.125,53.125,9541200,9.936571),('IBM','1993-11-30',54.5,55.125,53.75,53.875,7907200,10.076852),('IBM','1993-11-29',56,56.125,54.375,54.375,9951600,10.170373),('IBM','1993-11-26',55.5,56,55.125,55.75,4844000,10.427555),('IBM','1993-11-24',54,55.25,53.75,55.125,16736000,10.310654),('IBM','1993-11-23',52.375,53.25,51.875,53.125,8268800,9.936571),('IBM','1993-11-22',51.875,52.5,51.625,52,10381200,9.72615),('IBM','1993-11-19',52.25,52.625,51.5,51.875,9326800,9.70277),('IBM','1993-11-18',52.25,53.125,52.125,52.75,9740400,9.866431),('IBM','1993-11-17',53.5,54.25,51.875,51.875,17522800,9.70277),('IBM','1993-11-16',51.125,53,50.75,52.75,13556800,9.866431),('IBM','1993-11-15',51.625,51.625,50.875,51,5813600,9.539108),('IBM','1993-11-12',52.25,52.5,51.5,51.625,12788800,9.656009),('IBM','1993-11-11',50.25,52.375,50.125,52,14733600,9.72615),('IBM','1993-11-10',49.5,50.125,49,49.875,8226800,9.328687),('IBM','1993-11-09',50.5,50.625,49,49.125,10071200,9.188406),('IBM','1993-11-08',50.25,50.75,50,50.25,7523600,9.398827),('IBM','1993-11-05',49.75,50.125,49.375,49.875,13198400,9.328687),('IBM','1993-11-04',50.25,50.5,49.375,49.75,12093200,9.305307),('IBM','1993-11-03',51,51.125,50.125,50.75,20897600,9.445588),('IBM','1993-11-02',49,51.125,48.5,50.875,40832400,9.468853),('IBM','1993-11-01',46,48,45.75,47.75,15852400,8.887228),('IBM','1993-10-29',46,46.625,45.875,46,7646400,8.561518),('IBM','1993-10-28',45.75,46.375,45.625,45.75,10650000,8.514988),('IBM','1993-10-27',46.375,46.625,45.75,46,17541200,8.561518),('IBM','1993-10-26',45.75,46.25,44.375,46.25,17407600,8.608048),('IBM','1993-10-25',43.875,45,43.75,44.875,8868800,8.352133),('IBM','1993-10-22',45.375,45.75,44.375,44.5,10876800,8.282338),('IBM','1993-10-21',43.625,45.25,43.5,45,9912400,8.375398),('IBM','1993-10-20',43.375,43.625,42.875,43.625,5213200,8.119483),('IBM','1993-10-19',44,44.625,42.875,43.375,7807600,8.072953),('IBM','1993-10-18',44.5,45.125,43.875,44,8272800,8.189278),('IBM','1993-10-15',43,44.875,42.875,44.5,12885600,8.282338),('IBM','1993-10-14',43.125,43.25,42.5,42.625,6714000,7.933363),('IBM','1993-10-13',43.5,43.875,43.125,43.125,4418400,8.026423),('IBM','1993-10-12',44.125,44.375,43.75,43.75,5351600,8.142748),('IBM','1993-10-11',44.25,44.375,43.875,44.125,2139600,8.212543),('IBM','1993-10-08',44.375,44.375,43.375,44.25,6428400,8.235808),('IBM','1993-10-07',44,44.125,43.625,44,4183600,8.189278),('IBM','1993-10-06',43.5,44.375,43.25,44,6570000,8.189278),('IBM','1993-10-05',44.375,44.5,43.25,43.75,6256800,8.142748),('IBM','1993-10-04',44.25,44.75,43.75,44.25,9658000,8.235808),('IBM','1993-10-01',42.125,43.875,42.125,43.875,13348400,8.166013),('IBM','1993-09-30',41.625,42.125,41.375,42,5857600,7.817038),('IBM','1993-09-29',41.75,42.125,41.25,41.625,8784800,7.747243),('IBM','1993-09-28',41.75,42.625,41.625,41.75,9495600,7.770508),('IBM','1993-09-27',41.75,41.875,41.5,41.75,6416800,7.770508),('IBM','1993-09-24',41.875,42,41.5,41.75,5220800,7.770508),('IBM','1993-09-23',42,42.375,41.75,41.875,7690000,7.793773),('IBM','1993-09-22',42.25,42.5,41.625,41.875,6836400,7.793773),('IBM','1993-09-21',42.5,42.625,41.875,42.125,7419200,7.840303),('IBM','1993-09-20',43.25,43.375,42.25,42.25,5320000,7.863568),('IBM','1993-09-17',43.25,43.375,42.75,43.375,12769200,8.072953),('IBM','1993-09-16',43.5,44,43.375,43.5,3154000,8.096218),('IBM','1993-09-15',43.5,43.875,43.25,43.625,7725200,8.119483),('IBM','1993-09-14',43.875,43.875,43.375,43.5,4358400,8.096218),('IBM','1993-09-13',43.875,44.375,43.5,43.875,5436400,8.166013),('IBM','1993-09-10',44.625,44.625,43.5,43.75,8658800,8.142748),('IBM','1993-09-09',44.25,44.625,44.125,44.375,7043200,8.259073),('IBM','1993-09-08',45.25,45.375,43.75,44.375,9416000,8.259073),('IBM','1993-09-07',46.125,46.25,45.25,45.5,5301600,8.468458),('IBM','1993-09-03',46.25,46.375,45.625,45.75,4112000,8.514988),('IBM','1993-09-02',46,46.375,45.75,46,4744400,8.561518),('IBM','1993-09-01',45.75,46.375,45.625,45.875,7955600,8.538253),('IBM','1993-08-31',44.75,45.875,44.75,45.75,9854400,8.514988),('IBM','1993-08-30',44.125,44.75,44.125,44.625,6230400,8.305603),('IBM','1993-08-27',43.875,44.125,43.625,44.125,3897600,8.212543),('IBM','1993-08-26',44.125,44.75,43.625,44,7414400,8.189278),('IBM','1993-08-25',44,44.125,43.5,44,5284800,8.189278),('IBM','1993-08-24',44.5,44.625,43.625,43.875,6091200,8.166013),('IBM','1993-08-23',43.125,44.75,43,44.375,10530000,8.259073),('IBM','1993-08-20',43,43.25,42.625,43.125,6784400,8.026423),('IBM','1993-08-19',43.125,43.25,42.75,43,6257200,8.003158),('IBM','1993-08-18',43.375,43.5,42.375,42.75,7818000,7.956628),('IBM','1993-08-17',41,43,41,43,8076000,8.003158),('IBM','1993-08-16',41.625,41.75,40.625,41,7701600,7.630918),('IBM','1993-08-13',42,42,41.5,41.625,4456400,7.747243),('IBM','1993-08-12',42.5,42.5,41.25,41.75,8331600,7.770508),('IBM','1993-08-11',43.5,43.5,42,42.25,7021200,7.863568),('IBM','1993-08-10',43.125,43.375,42.875,43.25,4474800,8.049688),('IBM','1993-08-09',43.375,43.75,42.875,43.125,5374800,8.026423),('IBM','1993-08-06',43.625,43.75,43.125,43.375,4482400,8.072953),('IBM','1993-08-05',44.125,44.75,43.5,43.75,4940000,8.142748),('IBM','1993-08-04',43.375,44.375,43.25,44.375,5329200,8.212543),('IBM','1993-08-03',44,44.125,43.125,43.375,5010800,8.027472),('IBM','1993-08-02',44.375,44.75,43.875,43.875,5352400,8.120007),('IBM','1993-07-30',43.625,44.5,43.625,44.5,7520400,8.235677),('IBM','1993-07-29',44,44.5,43.375,43.875,10139600,8.120007),('IBM','1993-07-28',46,46.375,43.875,44,16866800,8.143141),('IBM','1993-07-27',44.875,45.875,44.5,45.625,25041200,8.443882),('IBM','1993-07-26',41.875,43,41.125,42.375,15691200,7.8424),('IBM','1993-07-23',43.625,43.625,42,42.25,9976800,7.819266),('IBM','1993-07-22',43.75,44.75,43,43.375,10291200,8.027472),('IBM','1993-07-21',43.125,43.875,43,43.625,7702800,8.07374),('IBM','1993-07-20',43.625,43.75,41.625,42.875,18353200,7.934936),('IBM','1993-07-19',45.625,46,43.375,43.625,17930000,8.07374),('IBM','1993-07-16',47.5,47.5,45.5,45.625,10565600,8.443882),('IBM','1993-07-15',47.375,47.875,47.125,47.5,4530400,8.790891),('IBM','1993-07-14',47.5,47.875,47.125,47.375,3708800,8.767757),('IBM','1993-07-13',48.125,48.5,47.25,47.625,4321600,8.814025),('IBM','1993-07-12',46.875,48.25,46.75,48.125,5034400,8.906561),('IBM','1993-07-09',46.75,47,46.375,46.625,4714400,8.628954),('IBM','1993-07-08',46.875,47.625,46.375,46.625,7257600,8.628954),('IBM','1993-07-07',46.875,47,46.375,46.625,5914400,8.628954),('IBM','1993-07-06',48,48.125,46.875,46.875,7310000,8.675222),('IBM','1993-07-02',48.5,48.625,47.75,48.25,9738000,8.929695),('IBM','1993-07-01',49.625,49.75,49.125,49.25,3581200,9.114766),('IBM','1993-06-30',49.5,49.875,49.125,49.375,3945200,9.1379),('IBM','1993-06-29',50.375,50.5,48.75,49.375,5751200,9.1379),('IBM','1993-06-28',49.875,50.75,49.75,50.375,5594000,9.322971),('IBM','1993-06-25',49,49.75,49,49.75,5505200,9.207302),('IBM','1993-06-24',48.625,49.125,48.625,48.75,4414400,9.02223),('IBM','1993-06-23',49.25,49.375,48.5,48.625,6006000,8.999097),('IBM','1993-06-22',49.125,49.625,49.125,49.25,4279200,9.114766),('IBM','1993-06-21',50.125,50.125,49,49.25,4964800,9.114766),('IBM','1993-06-18',49.625,49.625,48.875,49.375,8301200,9.1379),('IBM','1993-06-17',50.125,50.25,49.375,49.625,5211600,9.184168),('IBM','1993-06-16',49.5,50.375,48.875,50.375,10532800,9.322971),('IBM','1993-06-15',51.875,51.875,49.75,49.875,12107200,9.230436),('IBM','1993-06-14',52.25,52.5,51.875,52,4698800,9.623712),('IBM','1993-06-11',52.875,53,52.375,52.5,5361200,9.716248),('IBM','1993-06-10',52.75,52.75,51.5,52.5,6020800,9.716248),('IBM','1993-06-09',53,53.375,52.625,52.875,4872800,9.78565),('IBM','1993-06-08',52.25,52.5,51.625,52.25,5859600,9.66998),('IBM','1993-06-07',54,54,52.25,52.25,6763200,9.66998),('IBM','1993-06-04',54,54.375,53.625,54,7514800,9.993855),('IBM','1993-06-03',54,54.375,53.5,53.875,10491600,9.970721),('IBM','1993-06-02',51.75,54,51.75,53.875,9932000,9.970721),('IBM','1993-06-01',53.25,53.375,51.875,52,7794800,9.623712),('IBM','1993-05-28',53.125,53.125,52,52.75,9063200,9.762516),('IBM','1993-05-27',53.25,54,52.875,53.25,16064800,9.855052),('IBM','1993-05-26',50.5,52.75,50.5,52.75,16225600,9.762516),('IBM','1993-05-25',49.875,50.875,49.875,50.375,11763200,9.322971),('IBM','1993-05-24',48.625,49.875,48.5,49.75,7100000,9.207302),('IBM','1993-05-21',48.75,49.25,48.25,48.375,6181200,8.952829),('IBM','1993-05-20',49.375,49.5,48.75,49.25,5651200,9.114766),('IBM','1993-05-19',49.125,50.125,48.375,49.625,12068000,9.184168),('IBM','1993-05-18',47.75,49,47.75,49,10647600,9.068498),('IBM','1993-05-17',47.875,48.25,47.5,47.625,3378400,8.814025),('IBM','1993-05-14',47.5,48.125,47.375,47.875,4853600,8.860293),('IBM','1993-05-13',47.5,47.75,47.125,47.5,5244800,8.790891),('IBM','1993-05-12',48.25,48.625,47.875,48,5244000,8.883427),('IBM','1993-05-11',48.875,48.875,48.375,48.875,4504400,9.045364),('IBM','1993-05-10',48.875,49.125,48.375,48.875,6844400,9.045364),('IBM','1993-05-07',48.125,48.625,47.75,48.625,5647600,8.999097),('IBM','1993-05-06',48.5,48.625,48,48.25,4608000,8.929695),('IBM','1993-05-05',49,49.5,48.875,49.375,5412000,9.037962),('IBM','1993-05-04',49.625,49.875,49.25,49.25,5492800,9.015081),('IBM','1993-05-03',49.125,49.375,48.5,49.25,5288400,9.015081),('IBM','1993-04-30',48.875,49.375,48.625,48.625,5326400,8.900676),('IBM','1993-04-29',49.875,50.125,48.375,48.875,6292400,8.946438),('IBM','1993-04-28',48.75,50.75,48.625,49.875,12906400,9.129485),('IBM','1993-04-27',48.375,48.75,47.875,48.375,5892000,8.854914),('IBM','1993-04-26',48.125,49.25,47.875,48.375,8000800,8.854914),('IBM','1993-04-23',48.125,48.375,47.375,47.75,8626400,8.74051),('IBM','1993-04-22',48.875,49,48.125,48.5,8602400,8.877795),('IBM','1993-04-21',50,50.25,49.125,49.125,8731200,8.9922),('IBM','1993-04-20',49.875,50.625,48.75,50.625,11799200,9.266771),('IBM','1993-04-19',50.25,50.625,48.875,49.25,6998000,9.015081),('IBM','1993-04-16',49,49.125,48.5,49,8439600,8.969319),('IBM','1993-04-15',49,49.25,48.5,48.75,6251600,8.923557),('IBM','1993-04-14',49.125,49.625,48.5,49,11047600,8.969319),('IBM','1993-04-13',51,51.125,49.25,49.375,9255600,9.037962),('IBM','1993-04-12',50.75,51.875,50.625,51,5597200,9.335414),('IBM','1993-04-08',52.25,52.375,50.25,50.25,4822400,9.198128),('IBM','1993-04-07',51.25,52.25,50.875,52.25,4946800,9.564223),('IBM','1993-04-06',52.625,52.625,51.75,52,5642000,9.518461),('IBM','1993-04-05',52.625,53,51.625,52.625,6808400,9.632865),('IBM','1993-04-02',52,53.125,51.75,52.625,11237200,9.632865),('IBM','1993-04-01',51.5,52.125,51.375,51.875,7670400,9.49558),('IBM','1993-03-31',50.25,51.5,50.125,50.875,10373200,9.312533),('IBM','1993-03-30',52,52,49.875,50,10202000,9.152366),('IBM','1993-03-29',52,52.75,51.625,51.75,8231200,9.472699),('IBM','1993-03-26',50.625,51.625,50.625,51.375,9603600,9.404056),('IBM','1993-03-25',50.75,50.875,50.125,50.5,11220400,9.24389),('IBM','1993-03-24',53.375,53.75,50.875,51.125,14302400,9.358294),('IBM','1993-03-23',53.375,54.25,52.875,54.25,6629200,9.930317),('IBM','1993-03-22',53.5,53.75,52.75,53.625,6731200,9.815913),('IBM','1993-03-19',54.5,54.5,53.625,53.75,8929200,9.838794),('IBM','1993-03-18',54.625,54.75,54.25,54.625,5583600,9.99896),('IBM','1993-03-17',55,55.625,54.125,54.5,5487200,9.976079),('IBM','1993-03-16',55.125,55.375,54.875,55.125,4576800,10.090484),('IBM','1993-03-15',56.125,56.25,55,55,4830000,10.067603),('IBM','1993-03-12',54,55.75,53.625,55.625,9710800,10.182007),('IBM','1993-03-11',55.875,55.875,54.75,54.875,9042400,10.044722),('IBM','1993-03-10',56.875,57.125,55,55.875,14489600,10.227769),('IBM','1993-03-09',56.125,56.75,56,56.625,9726000,10.365055),('IBM','1993-03-08',55.5,56.25,55.25,56.125,13425600,10.273531),('IBM','1993-03-05',55.375,55.875,54.75,55.25,10661200,10.113365),('IBM','1993-03-04',55.25,55.25,54.5,54.875,6880800,10.044722),('IBM','1993-03-03',54.375,55.5,53.625,55.25,10871600,10.113365),('IBM','1993-03-02',54.625,54.625,53.75,54.25,7140800,9.930317),('IBM','1993-03-01',54.75,55.375,54.5,54.75,10496800,10.021841),('IBM','1993-02-26',54,54.875,53.375,54.375,12123200,9.953198),('IBM','1993-02-25',51.75,53.875,51.625,53.75,10568400,9.838794),('IBM','1993-02-24',51.125,52,51,51.875,7446000,9.49558),('IBM','1993-02-23',51.5,51.75,50.75,51.125,6755600,9.358294),('IBM','1993-02-22',50.5,51.375,50.5,51.25,7544800,9.381175),('IBM','1993-02-19',50.625,50.75,50,50.5,7657600,9.24389),('IBM','1993-02-18',51,51.25,49.75,50.5,8332400,9.24389),('IBM','1993-02-17',50.25,50.75,49.75,50.5,8032000,9.24389),('IBM','1993-02-16',50.5,50.875,48.75,50,11937600,9.152366),('IBM','1993-02-12',51.125,51.625,50.5,50.75,6433200,9.289652),('IBM','1993-02-11',51.875,51.875,50.5,51.125,12374400,9.358294),('IBM','1993-02-10',53.625,53.875,51.625,52.25,14409600,9.564223),('IBM','1993-02-09',53,54.5,52.875,53.375,14322800,9.770151),('IBM','1993-02-08',52.25,53.125,52.125,52.875,10330000,9.678627),('IBM','1993-02-05',51.75,52.625,51.625,52,12586000,9.518461),('IBM','1993-02-04',51,51.875,50.75,51.375,9488400,9.404056),('IBM','1993-02-03',52.5,52.75,50.875,51.125,12790400,9.259449),('IBM','1993-02-02',52.25,53,52,52.125,10541600,9.440563),('IBM','1993-02-01',52,52.625,52,52.625,12158000,9.53112),('IBM','1993-01-29',51,51.625,50.875,51.5,11926000,9.327367),('IBM','1993-01-28',50,50.875,49.75,50.25,12382800,9.100974),('IBM','1993-01-27',49.125,50,48.25,49.625,13230800,8.987778),('IBM','1993-01-26',52.875,53.25,48.75,49,31217600,8.874582),('IBM','1993-01-25',48.75,49.25,47.5,48.875,12218000,8.851943),('IBM','1993-01-22',46.5,48.75,46.5,48.625,13682000,8.806664),('IBM','1993-01-21',47,47,45.875,46.375,14555600,8.399158),('IBM','1993-01-20',48.25,48.25,46.625,46.875,13433200,8.489715),('IBM','1993-01-19',50.25,50.875,47.25,48.375,20156800,8.761386),('IBM','1993-01-18',48.875,50.125,48.625,49.5,11902000,8.965139),('IBM','1993-01-15',48.25,49,47.75,48.25,13492800,8.738746),('IBM','1993-01-14',48.375,49.5,47.75,48.75,17147200,8.829303),('IBM','1993-01-13',49,49,47.5,47.75,12833200,8.648189),('IBM','1993-01-12',48,49.875,47.75,48.75,19464400,8.829303),('IBM','1993-01-11',46.75,48.375,46.75,47.75,15498800,8.648189),('IBM','1993-01-08',46.75,46.875,45.875,46.5,15790800,8.421797),('IBM','1993-01-07',48,48.625,46.625,47,14734800,8.512354),('IBM','1993-01-06',48.875,49.125,47.125,48,19358400,8.693468),('IBM','1993-01-05',50,50,48.5,48.875,13935200,8.851943),('IBM','1993-01-04',51.75,51.875,50,50.125,14225600,9.078335),('IBM','1992-12-31',50.125,51.25,50,50.375,16729600,9.123613),('IBM','1992-12-30',50.375,50.875,49.75,50.125,15928400,9.078335),('IBM','1992-12-29',50.125,51.125,49.25,49.75,20006000,9.010417),('IBM','1992-12-28',52.875,53,51.125,51.75,11082400,9.372645),('IBM','1992-12-24',51.375,53,51.25,52.75,7149200,9.553759),('IBM','1992-12-23',51.625,52.625,51,51.25,16744800,9.282088),('IBM','1992-12-22',50,52,49,51.75,24462800,9.372645),('IBM','1992-12-21',51.25,51.625,48.75,48.875,29538000,8.851943),('IBM','1992-12-18',53.125,53.25,50.25,51.375,30629600,9.304727),('IBM','1992-12-17',52.125,53.375,51.25,53,32101600,9.599037),('IBM','1992-12-16',53.625,55,50.75,51.875,53685200,9.395284),('IBM','1992-12-15',59.875,59.875,56,56.125,48774000,10.165018),('IBM','1992-12-14',62.375,63.375,62.375,62.875,10167200,11.387537),('IBM','1992-12-11',61.75,62.875,61.625,62.375,7787200,11.29698),('IBM','1992-12-10',61.625,62.375,61.375,61.75,12756000,11.183784),('IBM','1992-12-09',64,64.25,61.5,62.625,14416400,11.342259),('IBM','1992-12-08',65.5,65.75,64.375,65.375,8853600,11.840322),('IBM','1992-12-07',67.25,67.375,65.75,65.875,6673600,11.930879),('IBM','1992-12-04',67.375,67.625,66.625,67,5785600,12.134632),('IBM','1992-12-03',67.875,68,66.75,67.25,5785600,12.179911),('IBM','1992-12-02',67.75,68.25,67.625,67.875,5331600,12.293107),('IBM','1992-12-01',68.375,68.875,67.5,67.75,8359200,12.270468),('IBM','1992-11-30',67.875,68.625,67.5,68.25,12956000,12.361025),('IBM','1992-11-27',65.875,66.25,65.25,66,4918000,11.953518),('IBM','1992-11-25',65.375,66,65.125,65.375,7154800,11.840322),('IBM','1992-11-24',63.75,65.5,63.5,64.875,11388400,11.749765),('IBM','1992-11-23',62.375,63.875,62.25,63.25,8880800,11.455455),('IBM','1992-11-20',61.375,62.625,60.875,62.25,14860800,11.274341),('IBM','1992-11-19',63,63.875,61,61.25,13230400,11.093227),('IBM','1992-11-18',64.125,64.375,62.75,63.125,10828400,11.432816),('IBM','1992-11-17',64.875,65,64,64.25,8082800,11.636569),('IBM','1992-11-16',64.75,65.5,64.625,64.875,7060400,11.749765),('IBM','1992-11-13',64.875,65.125,64,64.875,7405200,11.749765),('IBM','1992-11-12',65.125,65.375,64.125,64.125,12532000,11.61393),('IBM','1992-11-11',65.625,65.75,64.5,65,12580400,11.772404),('IBM','1992-11-10',67.625,68,65.875,65.875,8748400,11.930879),('IBM','1992-11-09',66.25,67.625,66.25,67.5,8865600,12.225189),('IBM','1992-11-06',65.375,66.5,65,66.25,10569200,11.998797),('IBM','1992-11-05',67.125,67.25,65.625,65.875,8544800,11.930879),('IBM','1992-11-04',69,69.625,68.125,68.25,8319200,12.141876),('IBM','1992-11-03',68.5,69.875,68.5,69.125,9500800,12.297542),('IBM','1992-11-02',67,69,67,68.875,9288400,12.253066),('IBM','1992-10-30',66,67.375,66,66.875,9178000,11.89726),('IBM','1992-10-29',67.375,67.625,65.625,66,10283200,11.741595),('IBM','1992-10-28',65.75,67.125,65.625,67.125,11386000,11.941736),('IBM','1992-10-27',67.125,67.25,65,65.75,18146800,11.697119),('IBM','1992-10-26',68.5,68.75,67.5,67.5,10102800,12.008449),('IBM','1992-10-23',68.5,69.375,68.375,69.125,8948400,12.297542),('IBM','1992-10-22',68.75,69,68,68.5,9732400,12.186352),('IBM','1992-10-21',68.625,69.125,68.25,68.5,11067600,12.186352),('IBM','1992-10-20',69.25,69.625,67.75,68.375,13419600,12.164114),('IBM','1992-10-19',70.125,70.25,68.5,68.5,15607200,12.186352),('IBM','1992-10-16',72.875,72.875,68.875,70.75,30614000,12.586634),('IBM','1992-10-15',73.25,74.125,72,72.875,33316000,12.964678),('IBM','1992-10-14',78.375,78.875,76.75,78,7798800,13.87643),('IBM','1992-10-13',78.75,80,78.375,78.75,5924000,14.009857),('IBM','1992-10-12',78.625,79,78.375,78.5,3519600,13.965382),('IBM','1992-10-09',79.375,79.875,78.25,78.5,5417600,13.965382),('IBM','1992-10-08',78.875,79.5,78.5,79.375,4831200,14.121047),('IBM','1992-10-07',79.875,80,78,78.375,5016800,13.943144),('IBM','1992-10-06',79.125,80.375,78.625,79.75,7226400,14.18776),('IBM','1992-10-05',78.125,78.875,75.5,78.875,15406400,14.032095),('IBM','1992-10-02',80.25,80.5,78.25,78.5,13153200,13.965382),('IBM','1992-10-01',81,81.125,80,80.125,8548800,14.254474),('IBM','1992-09-30',80.375,81.375,80,80.75,12027200,14.365663),('IBM','1992-09-29',82.25,82.75,81,81,8558800,14.410139),('IBM','1992-09-28',82,82.875,82,82.75,4589200,14.721469),('IBM','1992-09-25',82.5,83.125,82,82.25,6580400,14.632518),('IBM','1992-09-24',83.75,83.75,82.25,82.5,6388800,14.676994),('IBM','1992-09-23',83.375,83.75,83.25,83.625,4450000,14.877134),('IBM','1992-09-22',84.375,84.625,83.125,83.25,6032800,14.810421),('IBM','1992-09-21',83.875,84.5,83.875,84.375,5025200,15.010562),('IBM','1992-09-18',83.375,84,83.25,83.5,9266400,14.854896),('IBM','1992-09-17',83.25,83.75,82.75,83.75,9558400,14.899372),('IBM','1992-09-16',84,84.5,82.5,83.125,19267600,14.788183),('IBM','1992-09-15',87,87,85.375,85.5,7314800,15.210702),('IBM','1992-09-14',88.625,88.75,88.125,88.375,5339200,15.722173),('IBM','1992-09-11',87.25,88.25,87.125,88,4110400,15.65546),('IBM','1992-09-10',87,87.5,86.625,87.5,4386800,15.566508),('IBM','1992-09-09',86.25,86.875,86.25,86.875,3424400,15.455319),('IBM','1992-09-08',85.875,86.375,85.875,86.125,3048800,15.321892),('IBM','1992-09-04',86.25,86.625,85.875,86,3150800,15.299654),('IBM','1992-09-03',87.75,87.75,86.625,86.625,4713600,15.410843),('IBM','1992-09-02',87.5,87.625,86.75,87.5,3192800,15.566508),('IBM','1992-09-01',86.625,87.625,86.5,87.625,3857600,15.588746),('IBM','1992-08-31',87.5,87.5,86.5,86.625,3956000,15.410843),('IBM','1992-08-28',87.375,87.375,86.625,87.25,3150800,15.522033),('IBM','1992-08-27',86.75,87.375,86.375,87.375,4705200,15.54427),('IBM','1992-08-26',87,87.125,86.25,86.375,3236400,15.366367),('IBM','1992-08-25',85.375,87.125,85.25,87.125,7609600,15.499795),('IBM','1992-08-24',85.625,86.25,85,85.125,5701600,15.143989),('IBM','1992-08-21',86.375,86.5,85.75,86,7381200,15.299654),('IBM','1992-08-20',86.625,86.875,85.5,85.875,5785200,15.277416),('IBM','1992-08-19',88.25,88.5,86.5,86.625,5366400,15.410843),('IBM','1992-08-18',88.625,88.625,87.875,88,3312800,15.65546),('IBM','1992-08-17',88.875,89.125,88.5,88.625,2919600,15.766649),('IBM','1992-08-14',88.375,88.75,88.25,88.375,3994400,15.722173),('IBM','1992-08-13',88.625,89.125,87.875,88.125,5375600,15.677698),('IBM','1992-08-12',88.125,89,88,88.375,5770000,15.722173),('IBM','1992-08-11',88.375,88.625,87.75,88,5900400,15.65546),('IBM','1992-08-10',87.25,88.75,87.25,88.5,6414000,15.744411),('IBM','1992-08-07',88.375,88.625,86.625,87.125,11211200,15.499795),('IBM','1992-08-06',90,90.125,88.125,88.25,13726800,15.699935),('IBM','1992-08-05',92.625,93,91.375,91.625,10568800,16.085096),('IBM','1992-08-04',94.75,94.875,94.25,94.25,2539200,16.545924),('IBM','1992-08-03',94.5,95.25,94.375,94.875,2655600,16.655645),('IBM','1992-07-31',94.875,95.125,94.5,94.75,3285600,16.633701),('IBM','1992-07-30',94.375,95.5,94.375,95.375,4461200,16.743422),('IBM','1992-07-29',94.625,94.875,94.25,94.375,6348800,16.567869),('IBM','1992-07-28',92.625,94,92.375,93.75,4620400,16.458148),('IBM','1992-07-27',92.75,93.25,92.375,92.375,3493200,16.216762),('IBM','1992-07-24',92.625,93.625,92.375,92.75,6149200,16.282594),('IBM','1992-07-23',92.75,93.25,92.625,92.75,4278400,16.282594),('IBM','1992-07-22',93.5,94,92.5,92.5,6144400,16.238706),('IBM','1992-07-21',93.125,94.25,92.875,93.75,7960400,16.458148),('IBM','1992-07-20',93.25,93.375,92.75,92.875,11625200,16.304538),('IBM','1992-07-17',97,97.375,94.625,95,23750000,16.67759),('IBM','1992-07-16',99,100.375,99,100.25,10243600,17.599246),('IBM','1992-07-15',98,99.375,98,99.25,8332000,17.423692),('IBM','1992-07-14',97.875,98.375,97.5,97.875,3684000,17.182306),('IBM','1992-07-13',98,98.875,97.625,97.875,4772800,17.182306),('IBM','1992-07-10',97.75,97.875,96.5,97.625,3664400,17.138418),('IBM','1992-07-09',97.75,98.375,97.5,97.5,4561600,17.116474),('IBM','1992-07-08',96.75,97.875,96.75,97.875,5013200,17.182306),('IBM','1992-07-07',98.125,98.75,96.625,96.75,5414400,16.984808),('IBM','1992-07-06',97.125,98.25,97,98.125,4594800,17.226195),('IBM','1992-07-02',98.25,98.25,96.875,96.875,5085200,17.006753),('IBM','1992-07-01',97.875,98.5,97.75,98.25,6107600,17.248139),('IBM','1992-06-30',98.625,98.625,97.75,97.875,4276000,17.182306),('IBM','1992-06-29',97.875,98.625,97.75,98.625,5179600,17.313971),('IBM','1992-06-26',96.75,97.375,96.5,97.25,4185600,17.072585),('IBM','1992-06-25',97.625,98.25,96.625,97.125,7344000,17.050641),('IBM','1992-06-24',96.375,97.875,96.25,97.625,8484400,17.138418),('IBM','1992-06-23',95.5,96.375,95.25,95.875,8334400,16.831199),('IBM','1992-06-22',94.75,95.375,94.625,95.25,7436800,16.721478),('IBM','1992-06-19',95,95.5,94.75,95,9402000,16.67759),('IBM','1992-06-18',93.375,95.875,93.125,94.5,12766800,16.589813),('IBM','1992-06-17',92.875,93.875,92.125,92.625,7372800,16.26065),('IBM','1992-06-16',94,94,92.875,93.125,6823200,16.348427),('IBM','1992-06-15',92.5,94.125,92.5,94.125,7490800,16.52398),('IBM','1992-06-12',92.5,93.875,92.25,93,11170400,16.326482),('IBM','1992-06-11',90.5,92.125,90.375,92,7861600,16.150929),('IBM','1992-06-10',90.5,91.125,90.125,90.125,7176400,15.821766),('IBM','1992-06-09',91,91,90.375,90.625,3520400,15.909543),('IBM','1992-06-08',90.375,91.25,90.375,91,3882400,15.975375),('IBM','1992-06-05',88.625,90.75,88.25,90.375,6172800,15.865654),('IBM','1992-06-04',89.625,89.75,88.875,89,4184000,15.624268),('IBM','1992-06-03',90.625,90.75,89.75,89.75,4516400,15.755933),('IBM','1992-06-02',90.625,91,90.375,90.625,4106400,15.909543),('IBM','1992-06-01',90.5,91.25,90.125,90.625,4687200,15.909543),('IBM','1992-05-29',91.375,92,90.75,90.75,4138800,15.931487),('IBM','1992-05-28',90.875,91.5,90.375,91.125,3252000,15.99732),('IBM','1992-05-27',90.375,91,90.125,90.875,3630000,15.953431),('IBM','1992-05-26',91.25,91.5,90.375,90.5,3876400,15.887599),('IBM','1992-05-22',91.5,92.25,91.25,91.75,3357600,16.107041),('IBM','1992-05-21',91.375,91.625,90.625,91.5,3735600,16.063152),('IBM','1992-05-20',92.375,92.75,91.5,91.625,4626000,16.085096),('IBM','1992-05-19',90.875,92.5,90.625,92.5,4916000,16.238706),('IBM','1992-05-18',91.625,91.875,90.5,90.75,4679600,15.931487),('IBM','1992-05-15',91.375,92.125,91.125,91.625,6408400,16.085096),('IBM','1992-05-14',92.125,92.25,91,91.75,5878000,16.107041),('IBM','1992-05-13',93.5,93.625,92.375,92.375,5552800,16.216762),('IBM','1992-05-12',93.75,93.875,93,93.5,5132000,16.414259),('IBM','1992-05-11',93.5,94.375,93.375,93.875,6591200,16.480092),('IBM','1992-05-08',94.125,94.25,93.125,93.125,5698800,16.348427),('IBM','1992-05-07',92.75,94.125,92.75,93.75,7582800,16.458148),('IBM','1992-05-06',94,94.125,93.125,93.375,8116400,16.179895),('IBM','1992-05-05',92.5,94,92.375,93.875,8179600,16.266534),('IBM','1992-05-04',92.5,93,92.125,92.5,9364800,16.028276),('IBM','1992-05-01',91.25,92.125,90.375,90.625,8297600,15.703379),('IBM','1992-04-30',88.5,90.75,88.25,90.75,6727600,15.725038),('IBM','1992-04-29',88.875,88.875,87.75,88.125,5074400,15.270182),('IBM','1992-04-28',88.125,88.5,87.375,88.5,4435600,15.335161),('IBM','1992-04-27',87.875,88.75,87.75,88.125,4003600,15.270182),('IBM','1992-04-24',89.125,89.25,88.125,88.125,3972400,15.270182),('IBM','1992-04-23',90,90.625,89,89.25,5901600,15.46512),('IBM','1992-04-22',89.875,90.125,89.625,90.125,5299600,15.616739),('IBM','1992-04-21',89.625,90.25,89.5,90,8468800,15.595079),('IBM','1992-04-20',88.5,89.75,88.25,89.5,7171200,15.50844),('IBM','1992-04-16',88.5,88.625,87.5,88.625,8252400,15.356821),('IBM','1992-04-15',88.75,88.875,87.625,88.5,8862400,15.335161),('IBM','1992-04-14',89.5,89.75,88,88.25,13266400,15.291842),('IBM','1992-04-13',86.125,87.5,85.875,87.5,6849200,15.161883),('IBM','1992-04-10',85.625,86.125,84.5,86,8211600,14.901965),('IBM','1992-04-09',85.375,85.875,84.625,85.125,9102400,14.750346),('IBM','1992-04-08',82.625,85,82.625,84.875,12080400,14.707026),('IBM','1992-04-07',83.375,84.875,82.25,82.375,7705600,14.27383),('IBM','1992-04-06',82,83.125,81.625,83.125,5685200,14.403789),('IBM','1992-04-03',82.125,82.375,81.75,81.75,6910000,14.16553),('IBM','1992-04-02',83.25,83.5,81.875,82.25,8291200,14.25217),('IBM','1992-04-01',83.5,83.5,82.75,82.875,7874400,14.360469),('IBM','1992-03-31',83.375,84.875,83.375,83.5,6479200,14.468768),('IBM','1992-03-30',83.375,83.875,83.125,83.375,5402000,14.447108),('IBM','1992-03-27',84,84.375,83.125,83.25,8572400,14.425448),('IBM','1992-03-26',85.375,85.375,84.125,84.125,6360400,14.577067),('IBM','1992-03-25',85.125,86,84.75,85.125,5261200,14.750346),('IBM','1992-03-24',85.75,86,85,85.25,7334000,14.772006),('IBM','1992-03-23',86,86.75,85.625,85.625,4996000,14.836985),('IBM','1992-03-20',85.875,86.625,85.75,86.125,7849600,14.923625),('IBM','1992-03-19',85.875,87.125,85.625,85.875,7691600,14.880305),('IBM','1992-03-18',87.375,88.5,87.25,87.5,4292400,15.161883),('IBM','1992-03-17',88.75,88.875,87.375,87.625,5886800,15.183543),('IBM','1992-03-16',89.25,89.625,88.25,88.75,3903200,15.378481),('IBM','1992-03-13',90.25,90.25,89.125,89.625,5373600,15.5301),('IBM','1992-03-12',87.625,89.125,87.625,89.125,5398800,15.443461),('IBM','1992-03-11',87.875,88.375,87.125,87.75,4870400,15.205202),('IBM','1992-03-10',87.75,88.375,87.5,87.875,5055200,15.226862),('IBM','1992-03-09',86.375,87.375,85.125,87.375,6315200,15.140223),('IBM','1992-03-06',86.75,87.25,86,86.375,7251200,14.966944),('IBM','1992-03-05',86.75,88.125,86.5,86.625,6630800,15.010264),('IBM','1992-03-04',88.25,89.625,87.375,87.375,7210000,15.140223),('IBM','1992-03-03',87.625,88.625,87.125,88.25,6309200,15.291842),('IBM','1992-03-02',86.875,87.75,86.25,87.5,5765600,15.161883),('IBM','1992-02-28',88.375,88.625,86.625,86.875,6988800,15.053584),('IBM','1992-02-27',88,88.375,87.5,87.75,5926400,15.205202),('IBM','1992-02-26',88.375,88.625,87.625,88.25,6221200,15.291842),('IBM','1992-02-25',89.25,89.25,88.125,88.25,6319200,15.291842),('IBM','1992-02-24',89.875,90.25,88.75,89.375,4226000,15.48678),('IBM','1992-02-21',89.75,90.375,89.25,89.875,5784400,15.57342),('IBM','1992-02-20',89.75,90.625,89.125,89.75,5452800,15.55176),('IBM','1992-02-19',90,90.75,89.375,89.625,4593600,15.5301),('IBM','1992-02-18',90,91.125,89.125,89.625,5258000,15.5301),('IBM','1992-02-14',90.5,91.125,89.5,89.75,5180400,15.55176),('IBM','1992-02-13',92.75,93.25,90.125,90.75,7816000,15.725038),('IBM','1992-02-12',90.5,92.375,89.875,92.125,6326000,15.963297),('IBM','1992-02-11',89.75,90.875,89.75,90.25,4522800,15.638399),('IBM','1992-02-10',89.625,89.875,89.125,89.75,3783200,15.55176),('IBM','1992-02-07',90,90.375,88.625,89.25,6896800,15.46512),('IBM','1992-02-06',90.375,90.875,89.625,89.875,5606800,15.57342),('IBM','1992-02-05',91.75,92.125,91,91.25,6530000,15.60201),('IBM','1992-02-04',91.125,92.25,90,92.25,6010400,15.772991),('IBM','1992-02-03',90,91.375,89.25,91.375,6077200,15.623383),('IBM','1992-01-31',91.875,92,90,90,5962000,15.388284),('IBM','1992-01-30',92.125,92.5,91.375,91.75,4190400,15.6875),('IBM','1992-01-29',92.75,94.125,91.625,91.875,5754400,15.708873),('IBM','1992-01-28',93.875,94,92.875,93.25,3914000,15.943972),('IBM','1992-01-27',93.5,94,93.375,93.75,2872000,16.029462),('IBM','1992-01-24',93.625,94.25,93.125,93.125,4221200,15.922599),('IBM','1992-01-23',95.5,95.875,93.25,93.5,5356800,15.986717),('IBM','1992-01-22',92.875,95.625,92.875,95.625,5093600,16.350051),('IBM','1992-01-21',95.25,95.5,92.875,92.875,5705600,15.879854),('IBM','1992-01-20',96.25,96.375,95.25,95.25,4839600,16.285934),('IBM','1992-01-17',95,98.125,92.625,96.375,14328000,16.478287),('IBM','1992-01-16',95.125,97.125,95,95.5,9012800,16.328679),('IBM','1992-01-15',94,95.75,93.5,95.375,12415600,16.307306),('IBM','1992-01-14',90.375,92.5,90.25,92.375,5353600,15.794363),('IBM','1992-01-13',90.75,90.875,89.75,90.25,5333200,15.431029),('IBM','1992-01-10',91.375,92.5,90.625,90.875,6446000,15.537892),('IBM','1992-01-09',92.625,94.25,91.25,91.25,8160400,15.60201),('IBM','1992-01-08',94,95,92.25,92.375,10063600,15.794363),('IBM','1992-01-07',92,94.75,91.875,94.625,7892000,16.179071),('IBM','1992-01-06',91,93.125,90.875,92.25,8794000,15.772991),('IBM','1992-01-03',90.25,91.125,90,90.375,5802400,15.452402),('IBM','1992-01-02',89,90.625,88.875,90.25,7123600,15.431029),('IBM','1991-12-31',90.125,91.125,88.875,89,7626000,15.217303),('IBM','1991-12-30',89.75,90.75,89.125,90.375,7784800,15.452402),('IBM','1991-12-27',88.375,89.625,88.375,89.375,6164000,15.281421),('IBM','1991-12-26',88.25,88.875,87.5,88.25,4915200,15.089067),('IBM','1991-12-24',88.25,90,87.875,88.25,6876800,15.089067),('IBM','1991-12-23',85.875,88.5,85.5,88.25,9367200,15.089067),('IBM','1991-12-20',86,86.25,85,85.75,12893200,14.661615),('IBM','1991-12-19',85.625,85.875,84.5,84.875,7609600,14.512006),('IBM','1991-12-18',85.5,86.875,84.875,86.25,7624000,14.747105),('IBM','1991-12-17',86.75,87,85.25,85.5,5928000,14.61887),('IBM','1991-12-16',87.75,88,86.75,86.875,5168400,14.853968),('IBM','1991-12-13',88.75,88.875,87.25,88,7117200,15.046322),('IBM','1991-12-12',88.5,89.25,88,88.625,8372400,15.153185),('IBM','1991-12-11',87,87.875,85.625,87.75,10360800,15.003577),('IBM','1991-12-10',85.375,86.5,83.5,86.25,20028000,14.747105),('IBM','1991-12-09',89.375,89.75,84.625,85.125,15580400,14.554752),('IBM','1991-12-06',90,90.25,89,89,10786400,15.217303),('IBM','1991-12-05',90.125,91.125,90.125,90.25,7571200,15.431029),('IBM','1991-12-04',91.375,91.5,90,90,9360000,15.388284),('IBM','1991-12-03',91.75,92.125,91,91.25,6254400,15.60201),('IBM','1991-12-02',91.125,92.375,90.625,92.25,9391200,15.772991),('IBM','1991-11-29',93.875,93.875,92.375,92.5,6569600,15.815736),('IBM','1991-11-27',96.625,97.125,94.125,94.25,7215600,16.114953),('IBM','1991-11-26',95.625,98.125,94.625,97.875,7790800,16.734759),('IBM','1991-11-25',95,95.625,94.625,95.125,4254000,16.264561),('IBM','1991-11-22',95.375,96,94.625,94.75,5471200,16.200443),('IBM','1991-11-21',95.125,96.75,95.125,95.375,6108000,16.307306),('IBM','1991-11-20',97,97.375,95.375,95.5,5392800,16.328679),('IBM','1991-11-19',96.625,96.75,95,96.5,8497200,16.49966),('IBM','1991-11-18',96.875,97.75,96.25,97.25,6846000,16.627895),('IBM','1991-11-15',100,100.125,96,96.25,7829200,16.456915),('IBM','1991-11-14',99.125,100.125,98.375,100,4410000,17.098093),('IBM','1991-11-13',98.625,99.125,98.375,98.875,3690400,16.905739),('IBM','1991-11-12',100.25,100.625,99.125,99.375,4600000,16.99123),('IBM','1991-11-11',100.125,100.75,99.875,100.125,2657200,17.119466),('IBM','1991-11-08',101,101.375,100,100.25,5540000,17.140838),('IBM','1991-11-07',98.375,100,98.25,99.875,7596800,17.07672),('IBM','1991-11-06',96.75,97.25,96.375,96.625,4031200,16.521032),('IBM','1991-11-05',97.25,97.75,96.625,96.625,4686400,16.521032),('IBM','1991-11-04',97,97.75,96.625,97,4563600,16.58515),('IBM','1991-11-01',98.375,99.375,97.75,98.375,8552000,16.613363),('IBM','1991-10-31',100.125,100.375,98.25,98.25,4530000,16.592254),('IBM','1991-10-30',99,100.25,98.875,100.25,6108400,16.930009),('IBM','1991-10-29',98.375,99.375,97.5,98.875,4721600,16.697802),('IBM','1991-10-28',98.25,98.625,98,98.25,3588800,16.592254),('IBM','1991-10-25',98.25,98.625,97.5,98,3980400,16.550034),('IBM','1991-10-24',98,99.125,97.625,98.25,3886400,16.592254),('IBM','1991-10-23',98.625,98.75,97.25,98.5,6324000,16.634473),('IBM','1991-10-22',100.25,100.5,98.5,98.5,4621600,16.634473),('IBM','1991-10-21',100.25,101,99.875,100.25,3765200,16.930009),('IBM','1991-10-18',100,100.375,99.625,100.375,5262800,16.951119),('IBM','1991-10-17',101,101.25,99.375,99.875,6527600,16.86668),('IBM','1991-10-16',103.75,103.75,101.375,101.625,8103600,17.162217),('IBM','1991-10-15',101.875,104.75,99.75,104.25,12134400,17.605521),('IBM','1991-10-14',99.25,101.625,99.125,101.25,3164000,17.098887),('IBM','1991-10-11',100,100.5,99.5,99.875,3574400,16.86668),('IBM','1991-10-10',97.625,99.875,97,99.75,5668800,16.84557),('IBM','1991-10-09',97.75,98.25,96.75,97.25,7638000,16.423376),('IBM','1991-10-08',99.125,99.375,97.625,98,5755200,16.550034),('IBM','1991-10-07',98.375,99.375,98.25,98.875,5110400,16.697802),('IBM','1991-10-04',99.125,99.625,98.125,98.25,5280800,16.592254),('IBM','1991-10-03',100.875,101,99,99,5180000,16.718912),('IBM','1991-10-02',102.5,102.5,100.75,101.125,4178800,17.077778),('IBM','1991-10-01',103.625,103.75,102.5,102.625,2809200,17.331094),('IBM','1991-09-30',102.375,104.25,101.25,103.625,4936400,17.499972),('IBM','1991-09-27',104.625,105.375,102,102.25,6364400,17.267765),('IBM','1991-09-26',104.5,105.75,104.25,104.875,3786800,17.71107),('IBM','1991-09-25',105.625,105.75,104.75,105,3209200,17.732179),('IBM','1991-09-24',104.875,105.875,104.125,105.875,5996800,17.879948),('IBM','1991-09-23',104.25,104.625,104.125,104.625,3130400,17.66885),('IBM','1991-09-20',104.875,105.125,104,104.25,7539200,17.605521),('IBM','1991-09-19',105.375,106.375,104.75,104.875,6975200,17.71107),('IBM','1991-09-18',104.5,105.5,104.5,105.375,5658400,17.795509),('IBM','1991-09-17',103.375,104.875,103.25,104.875,5577200,17.71107),('IBM','1991-09-16',102.875,104.375,102.875,103.625,7364400,17.499972),('IBM','1991-09-13',103.625,103.75,101.5,102.875,7562000,17.373314),('IBM','1991-09-12',102.375,104,102.25,104,8956400,17.563302),('IBM','1991-09-11',100,101.375,99.625,101.375,6351600,17.119997),('IBM','1991-09-10',101.25,101.25,99.25,99.625,6790400,16.824461),('IBM','1991-09-09',99.5,101.125,99.5,101,4731600,17.056668),('IBM','1991-09-06',98.25,99.625,97.75,99.375,5224400,16.782241),('IBM','1991-09-05',98.625,99.125,97.625,98.25,3978000,16.592254),('IBM','1991-09-04',98.375,99.25,97.625,98.625,6405600,16.655583),('IBM','1991-09-03',97.75,98.875,97.625,98,6633600,16.550034),('IBM','1991-08-30',95.75,97.125,95.75,96.875,5368400,16.360047),('IBM','1991-08-29',94.75,95.875,94,95.5,8977200,16.127839),('IBM','1991-08-28',95.125,95.25,94.25,94.5,6466800,15.958962),('IBM','1991-08-27',95.25,95.625,94.625,95.25,5034400,16.08562),('IBM','1991-08-26',95.125,95.625,94.75,95.125,3581200,16.06451),('IBM','1991-08-23',94.375,96.125,94.375,94.875,6816400,16.022291),('IBM','1991-08-22',95.625,96.375,94.125,94.375,8662000,15.937852),('IBM','1991-08-21',96.125,96.375,94,95.625,11312400,16.148949),('IBM','1991-08-20',96.25,96.25,95.125,95.75,6522800,16.170059),('IBM','1991-08-19',93.25,95.625,92,95,12080400,16.0434),('IBM','1991-08-16',98.375,98.625,96.5,96.5,6723600,16.296717),('IBM','1991-08-15',98.5,99,98.125,98.375,3213200,16.613363),('IBM','1991-08-14',99.375,99.375,98.375,98.5,4486000,16.634473),('IBM','1991-08-13',99,99.875,98.375,99,5090800,16.718912),('IBM','1991-08-12',98.875,99.5,98.625,98.625,3134000,16.655583),('IBM','1991-08-09',99.25,99.625,98.75,98.875,3362000,16.697802),('IBM','1991-08-08',99.125,99.75,99,99.25,4236800,16.761132),('IBM','1991-08-07',100.375,100.5,99,99,4641200,16.718912),('IBM','1991-08-06',100.25,100.75,99.625,100.375,5603600,16.951119),('IBM','1991-08-05',100.375,101.25,100.375,101,4984800,16.852326),('IBM','1991-08-02',101.5,101.625,100.25,100.375,3568800,16.748041),('IBM','1991-08-01',101,101.75,100.75,101.25,3612000,16.894039),('IBM','1991-07-31',101.875,102.125,101.125,101.25,3488400,16.894039),('IBM','1991-07-30',101.75,102,100.375,101.625,4320400,16.95661),('IBM','1991-07-29',100.5,101.375,100.375,101.375,3324400,16.914896),('IBM','1991-07-26',100.625,101,100.125,100.5,2560800,16.768898),('IBM','1991-07-25',101.25,101.625,100.5,100.5,3378000,16.768898),('IBM','1991-07-24',100.75,101.375,100,100.75,4326400,16.810612),('IBM','1991-07-23',102.75,103,100.625,100.625,5252800,16.789755),('IBM','1991-07-22',101,102.125,100.875,102,7309600,17.01918),('IBM','1991-07-19',100,100.875,98.5,100.5,10291600,16.768898),('IBM','1991-07-18',96.625,98.375,95.625,98.25,9436800,16.393475),('IBM','1991-07-17',96.25,96.875,96.125,96.25,6188800,16.059766),('IBM','1991-07-16',99.5,99.5,96,96.625,8803200,16.122336),('IBM','1991-07-15',99.5,99.875,99.25,99.25,3411200,16.56033),('IBM','1991-07-12',99,99.75,98.25,99.375,5621600,16.581187),('IBM','1991-07-11',98.875,99,98,98.25,4749200,16.393475),('IBM','1991-07-10',99.875,100.375,98.5,98.75,5210000,16.476903),('IBM','1991-07-09',100.375,100.875,99.25,99.5,5046800,16.602044),('IBM','1991-07-08',98,100.5,97.75,100.5,5562000,16.768898),('IBM','1991-07-05',98.125,99.25,97.875,98.625,3140000,16.456046),('IBM','1991-07-03',98.75,98.875,98.125,98.125,3868400,16.372618),('IBM','1991-07-02',98.25,99.375,98.125,99.125,4838400,16.539473),('IBM','1991-07-01',97.625,98.625,97.375,98.375,5378400,16.414332),('IBM','1991-06-28',97.25,97.75,96.625,97.125,7086400,16.205764),('IBM','1991-06-27',98.75,98.75,97.375,97.625,7252400,16.289191),('IBM','1991-06-26',99.125,99.375,98.125,98.625,6804000,16.456046),('IBM','1991-06-25',98.625,99.625,98.25,99.375,6861200,16.581187),('IBM','1991-06-24',99.125,99.625,98.25,98.375,9382400,16.414332),('IBM','1991-06-21',99.25,100,99.125,99.625,12577200,16.6229),('IBM','1991-06-20',98.75,99.25,97.125,99.125,16344000,16.539473),('IBM','1991-06-19',100.25,101.25,100,101,8331200,16.852326),('IBM','1991-06-18',99.75,101,99.75,100.875,6945600,16.831469),('IBM','1991-06-17',99.625,100,99.5,99.5,652800,16.602044),('IBM','1991-06-14',101.375,101.625,99.875,100.375,9448000,16.748041),('IBM','1991-06-13',101.375,101.375,100.125,100.625,7584400,16.789755),('IBM','1991-06-12',101.875,102,100.625,101.5,7518800,16.935753),('IBM','1991-06-11',102.75,103.5,102.125,102.25,4547600,17.060894),('IBM','1991-06-10',102.375,102.75,102.125,102.375,3941200,17.081751),('IBM','1991-06-07',102.875,103,101.375,102,7041600,17.01918),('IBM','1991-06-06',103.125,103.625,102,103,5416800,17.186035),('IBM','1991-06-05',105.375,105.5,103.125,103.25,5948800,17.227749),('IBM','1991-06-04',105.625,106,104.625,105,4880400,17.519744),('IBM','1991-06-03',106,107.375,105.75,106.375,5287200,17.74917),('IBM','1991-05-31',104.375,106.5,103.75,106.125,7060000,17.707456),('IBM','1991-05-30',103.625,105.125,103.625,104.375,5716400,17.41546),('IBM','1991-05-29',104.625,104.625,103.75,104.125,6608800,17.373747),('IBM','1991-05-28',105.25,105.375,103.625,105.125,5766800,17.540601),('IBM','1991-05-24',104.625,105.125,104.5,105,3820400,17.519744),('IBM','1991-05-23',104.5,104.625,103.75,104.625,5525200,17.457174),('IBM','1991-05-22',102.25,104.625,102,104.625,8968400,17.457174),('IBM','1991-05-21',103.625,104.25,100.5,101.5,6700800,16.935753),('IBM','1991-05-20',104.125,104.25,103.125,103.25,3162800,17.227749),('IBM','1991-05-17',103.625,104.625,103.5,103.75,8452400,17.311176),('IBM','1991-05-16',103.75,104.25,103,104.125,5453200,17.373747),('IBM','1991-05-15',105,105.125,101.25,102.75,10705600,17.144321),('IBM','1991-05-14',105.5,106.25,104.625,106,7864800,17.686599),('IBM','1991-05-13',103.625,106,103.25,105.875,5138400,17.665742),('IBM','1991-05-10',105.875,106,103,103.375,5457600,17.248606),('IBM','1991-05-09',104.25,105.875,104.125,105.875,6174000,17.665742),('IBM','1991-05-08',102.125,104,101.75,103.75,5536000,17.311176),('IBM','1991-05-07',103.375,103.5,101.875,101.875,5144400,16.998324),('IBM','1991-05-06',102.375,103.625,102.375,103.375,4376000,17.248606),('IBM','1991-05-03',105.5,106.5,102,103.625,12892400,17.088424),('IBM','1991-05-02',103.75,106,103.75,105.875,6088400,17.459463),('IBM','1991-05-01',102.5,104.5,102.125,104,7776800,17.150264),('IBM','1991-04-30',105.5,105.5,102.125,103,13152800,16.985357),('IBM','1991-04-29',107.75,107.875,104.625,104.875,7418000,17.294557),('IBM','1991-04-26',108,108.25,107.25,107.375,4094000,17.706823),('IBM','1991-04-25',108.375,109.125,107.625,108,4485600,17.809889),('IBM','1991-04-24',108.375,108.875,108,108.25,5768400,17.851116),('IBM','1991-04-23',109,109.125,107.875,108.375,3728400,17.871729),('IBM','1991-04-22',108.75,109.375,108.125,108.5,6281600,17.892343),('IBM','1991-04-19',109.25,110.25,109,109.5,8437200,18.057249),('IBM','1991-04-18',110,110.75,109.375,109.75,5855200,18.098475),('IBM','1991-04-17',109.625,110.75,109.25,109.875,8356000,18.119089),('IBM','1991-04-16',107,109.25,106.75,109.25,8346800,18.016022),('IBM','1991-04-15',108.25,108.375,105.625,106.875,12107200,17.62437),('IBM','1991-04-12',111,111,108.125,108.5,14222000,17.892343),('IBM','1991-04-11',111.125,111.875,110.125,110.625,8858800,18.242769),('IBM','1991-04-10',111.375,111.625,110,111.25,7698800,18.345835),('IBM','1991-04-09',112.75,113.375,111,111.25,5395600,18.345835),('IBM','1991-04-08',112.375,113.5,112,113,3860400,18.634421),('IBM','1991-04-05',114.125,114.5,112.5,112.625,6080400,18.572581),('IBM','1991-04-04',113.625,114.75,112.125,113.5,7753200,18.716874),('IBM','1991-04-03',113.375,114.25,113,113.125,7363600,18.655035),('IBM','1991-04-02',112.5,113.5,111.125,113.25,9072400,18.675648),('IBM','1991-04-01',113.875,114.25,111.875,112.25,5692000,18.510741),('IBM','1991-03-28',114,114.375,112.875,113.875,6475200,18.778714),('IBM','1991-03-27',114.375,114.625,112.5,112.875,6818800,18.613808),('IBM','1991-03-26',113.5,114.625,113.375,113.875,5503200,18.778714),('IBM','1991-03-25',111.875,113.625,111.75,113.5,6387600,18.716874),('IBM','1991-03-22',112,112.625,111.25,111.625,11433200,18.407675),('IBM','1991-03-21',114.75,115,111,111.875,12931200,18.448902),('IBM','1991-03-20',115,115.375,113.5,114.125,16028400,18.819941),('IBM','1991-03-19',118.75,119,115,115.125,25338400,18.984847),('IBM','1991-03-18',126.375,128.125,126.25,127.875,5965200,21.087404),('IBM','1991-03-15',127.75,127.75,126.25,126.625,10766000,20.881271),('IBM','1991-03-14',129.25,130.75,126.5,128.125,7779600,21.12863),('IBM','1991-03-13',127,129.625,126.75,129.125,6017600,21.293537),('IBM','1991-03-12',128.875,129.25,126.5,127,8627200,20.943111),('IBM','1991-03-11',130,130.5,128.75,129.125,7217600,21.293537),('IBM','1991-03-08',133.125,133.625,131,131.25,5936000,21.643963),('IBM','1991-03-07',132.75,133.75,131.625,132.5,4770400,21.850096),('IBM','1991-03-06',134.375,134.875,132.625,132.875,8124000,21.911936),('IBM','1991-03-05',130.625,135,129.875,133.5,9935600,22.015002),('IBM','1991-03-04',131.25,132.5,129.875,130.625,4758400,21.540896),('IBM','1991-03-01',128.25,131.5,128.125,131,7432400,21.602736),('IBM','1991-02-28',131.25,131.5,127.5,128.75,8634000,21.231697),('IBM','1991-02-27',130,130.875,128.125,130.875,8164800,21.582123),('IBM','1991-02-26',132.75,133,129.75,129.75,8908400,21.396603),('IBM','1991-02-25',134.25,135.125,132.125,133.625,7578800,22.035615),('IBM','1991-02-22',135.625,137,132.625,133.25,9536400,21.973775),('IBM','1991-02-21',138,138.25,135.5,135.5,6262000,22.344815),('IBM','1991-02-20',138.25,138.75,137.875,137.875,7416800,22.736467),('IBM','1991-02-19',137.25,139.75,137,139.5,9112400,23.00444),('IBM','1991-02-15',135.5,137.875,135.375,137.375,10955600,22.654014),('IBM','1991-02-14',134.875,136.25,133.875,135,9941600,22.262362),('IBM','1991-02-13',132.375,135,132.25,134.625,7695200,22.200522),('IBM','1991-02-12',131.5,133.875,131.5,132.75,9489600,21.891322),('IBM','1991-02-11',129.875,132.5,129.625,132.375,7461200,21.829482),('IBM','1991-02-08',128.875,129.875,128.25,129.5,7006800,21.355377),('IBM','1991-02-07',130,131,128.375,128.5,10128000,21.19047),('IBM','1991-02-06',128.125,130,128,129.875,9678400,21.417216),('IBM','1991-02-05',127.25,128.5,127,128.5,8708400,21.19047),('IBM','1991-02-04',126.25,127.625,125.625,127.375,6212400,21.00495),('IBM','1991-02-01',126.5,127.625,125.625,126.875,7676400,20.722961),('IBM','1991-01-31',126.625,127.125,126.25,126.75,6873200,20.702544),('IBM','1991-01-30',124.75,127,124.625,127,10097200,20.743378),('IBM','1991-01-29',124.125,125.375,123,124.5,7796800,20.335044),('IBM','1991-01-28',122.5,125,122.375,124.25,9913200,20.29421),('IBM','1991-01-25',121.125,122.625,120.5,122.625,9764400,20.028793),('IBM','1991-01-24',120,121.625,119.875,121,11364800,19.763376),('IBM','1991-01-23',117.875,120.125,117.875,119.25,8844000,19.477542),('IBM','1991-01-22',119.375,119.625,117.75,118,7854800,19.273375),('IBM','1991-01-21',116.75,120.125,116.625,119.625,8806000,19.538792),('IBM','1991-01-18',115.25,118.25,114.875,117.625,18370000,19.212125),('IBM','1991-01-17',115,116.125,114.25,115.75,17321600,18.905874),('IBM','1991-01-16',107.25,109.25,106.625,109.125,6324000,17.823788),('IBM','1991-01-15',106.875,107.75,106.75,107.5,4672400,17.558371),('IBM','1991-01-14',106.875,107.125,105.5,106.75,6986000,17.435871),('IBM','1991-01-11',107.875,108.25,107.75,108.125,2434800,17.660455),('IBM','1991-01-10',107.625,108.375,107.25,108.375,3848000,17.701288),('IBM','1991-01-09',109.75,110.75,106.75,106.875,8312000,17.456287),('IBM','1991-01-08',110.375,110.375,108.75,109,6862000,17.803372),('IBM','1991-01-07',111.375,111.875,110,110.25,4757600,18.007539),('IBM','1991-01-04',112.75,113,111.875,112.125,4340400,18.313789),('IBM','1991-01-03',112.375,113.875,112.25,112.5,5229600,18.375039),('IBM','1991-01-02',112.875,113.75,112.125,112.125,4150800,18.313789),('IBM','1990-12-31',113.375,113.5,112.875,113,1845200,18.456706),('IBM','1990-12-28',113.625,113.875,113.25,113.375,2912800,18.517956),('IBM','1990-12-27',113.25,113.875,113,113.625,2856400,18.55879),('IBM','1990-12-26',114,114.25,113.5,113.5,1587200,18.538373),('IBM','1990-12-24',113.875,114.25,113.75,113.875,1365200,18.599623),('IBM','1990-12-21',114,114.375,113.375,113.875,8338400,18.599623),('IBM','1990-12-20',112.25,114.625,112.25,113.75,7584000,18.579207),('IBM','1990-12-19',113,114,112.125,112.75,9855600,18.415873),('IBM','1990-12-18',111.5,113.5,111.5,113.5,6467200,18.538373),('IBM','1990-12-17',110.875,111.75,110.625,111.5,3819600,18.211706),('IBM','1990-12-14',112,112.5,111,111.25,5740800,18.170872),('IBM','1990-12-13',114.375,114.625,112.875,112.875,4372400,18.43629),('IBM','1990-12-12',112.875,114.5,112.625,114.375,5887600,18.68129),('IBM','1990-12-11',113,113.125,112.375,112.875,3991600,18.43629),('IBM','1990-12-10',112.25,113.75,112.125,113.375,4695200,18.517956),('IBM','1990-12-07',111.5,112.875,110.75,112.5,7637600,18.375039),('IBM','1990-12-06',115.875,116,111.25,111.5,13558400,18.211706),('IBM','1990-12-05',114.125,114.875,113.75,114.625,5938000,18.722124),('IBM','1990-12-04',113.375,115,113,114.75,5831600,18.74254),('IBM','1990-12-03',114.5,114.5,113,113.375,6280800,18.517956),('IBM','1990-11-30',111.625,114.5,111.25,113.625,7217600,18.55879),('IBM','1990-11-29',112.5,112.875,111.625,112,4782800,18.293373),('IBM','1990-11-28',113,113.875,112.375,112.375,5276800,18.354623),('IBM','1990-11-27',113.875,114.125,112.625,113.5,6126000,18.538373),('IBM','1990-11-26',112,114.25,111.625,113.875,4661600,18.599623),('IBM','1990-11-23',113.875,114.25,112.625,112.625,1862000,18.395456),('IBM','1990-11-21',113.25,114.125,112.375,114.125,5251600,18.640457),('IBM','1990-11-20',114.75,115.125,113.25,113.375,8001200,18.517956),('IBM','1990-11-19',114.125,114.875,114,114.75,7443200,18.74254),('IBM','1990-11-16',113,114.125,112,113.625,9078800,18.55879),('IBM','1990-11-15',113.25,113.625,112.5,112.625,6158800,18.395456),('IBM','1990-11-14',112.5,114,112.5,113.5,7875600,18.538373),('IBM','1990-11-13',113,113.5,112,112,8526000,18.293373),('IBM','1990-11-12',110.875,113.25,110.75,113,14173200,18.456706),('IBM','1990-11-09',108.5,110.25,107.875,110.25,9096800,18.007539),('IBM','1990-11-08',106.5,107.625,106.25,107.5,6476800,17.558371),('IBM','1990-11-07',108,108.25,106.25,106.5,5603200,17.395037),('IBM','1990-11-06',107.875,109,107.625,107.875,6374000,17.619621),('IBM','1990-11-05',107.375,108.125,106.5,107.875,4834800,17.619621),('IBM','1990-11-02',107.25,108.625,107.25,108.375,7161200,17.503655),('IBM','1990-11-01',105.375,107.375,104.875,107.25,4935600,17.321956),('IBM','1990-10-31',106.5,106.625,104.75,105.5,5810000,17.039313),('IBM','1990-10-30',106.125,106.875,104.875,106.375,6556000,17.180635),('IBM','1990-10-29',106.5,107.875,105.125,106,5254400,17.120068),('IBM','1990-10-26',107.375,107.5,106.5,106.875,4984400,17.26139),('IBM','1990-10-25',109,109.25,106.625,108.125,6368000,17.463277),('IBM','1990-10-24',106.75,109,106.75,108.625,6477600,17.544032),('IBM','1990-10-23',107.375,108.25,106.625,106.75,5082800,17.241201),('IBM','1990-10-22',107.625,108.75,106.5,107.75,7673200,17.402711),('IBM','1990-10-19',105.25,109,104.625,107.625,10602400,17.382522),('IBM','1990-10-18',102,105.375,101.75,105.375,7466000,17.019125),('IBM','1990-10-17',99.5,101.625,99.375,100.75,5321200,16.272141),('IBM','1990-10-16',99.375,100.375,98.25,99.375,6760800,16.050064),('IBM','1990-10-15',100.625,100.875,96.25,99.25,12485600,16.029875),('IBM','1990-10-12',101.75,102,99.5,100.25,9232400,16.191386),('IBM','1990-10-11',103.75,103.875,99.75,101,12455200,16.312518),('IBM','1990-10-10',105.625,106.625,102.875,103.5,9034400,16.716293),('IBM','1990-10-09',108.375,108.625,105.375,105.375,5674400,17.019125),('IBM','1990-10-08',108.75,109.5,108.625,109.5,3605200,17.685354),('IBM','1990-10-05',106.5,109,106,108.25,6280000,17.483466),('IBM','1990-10-04',107.375,108.25,106.375,107.875,4648000,17.4229),('IBM','1990-10-03',108.25,109,107.125,107.375,4406800,17.342145),('IBM','1990-10-02',109.5,110.375,108.25,108.25,7572400,17.483466),('IBM','1990-10-01',107.125,109.5,107.125,109,7405200,17.604599),('IBM','1990-09-28',103.125,107.125,102.875,106.375,7900400,17.180635),('IBM','1990-09-27',105.75,106.625,102.875,104.375,6756400,16.857615),('IBM','1990-09-26',106.5,106.75,104.25,105.375,6977600,17.019125),('IBM','1990-09-25',105.25,106.5,104.875,106.375,6181200,17.180635),('IBM','1990-09-24',106.25,106.25,104.5,105,7974800,16.958558),('IBM','1990-09-21',107.625,107.875,105.5,106.75,8846000,17.241201),('IBM','1990-09-20',108.125,109,106.625,107.875,4854000,17.4229),('IBM','1990-09-19',107.875,109.25,107.5,108.375,8756400,17.503655),('IBM','1990-09-18',105.25,107.625,105.125,107.25,6796800,17.321956),('IBM','1990-09-17',104.25,105.75,104.125,105.125,3579600,16.978747),('IBM','1990-09-14',104.875,105,103.625,104.375,5390400,16.857615),('IBM','1990-09-13',107.75,107.75,104.75,105,4308000,16.958558),('IBM','1990-09-12',108.375,108.375,107.125,107.875,4771600,17.4229),('IBM','1990-09-11',106.375,107.75,105.875,107.5,5752800,17.362334),('IBM','1990-09-10',106.5,107.625,105.5,105.875,6437600,17.09988),('IBM','1990-09-07',101.875,105.5,101.875,105.5,6538800,17.039313),('IBM','1990-09-06',102.875,103.5,101.5,102.375,5388000,16.534594),('IBM','1990-09-05',102.875,103.875,102.25,102.5,5810400,16.554783),('IBM','1990-09-04',101,102.625,100.75,102.5,4802000,16.554783),('IBM','1990-08-31',101.625,101.875,100.375,101.875,3541600,16.453839),('IBM','1990-08-30',103.875,104.125,101.375,101.75,4320400,16.433651),('IBM','1990-08-29',103.5,104.375,102.75,103.875,4578800,16.77686),('IBM','1990-08-28',103.875,104.125,103.375,103.625,3872400,16.736482),('IBM','1990-08-27',103,104.375,102.75,104.375,6300400,16.857615),('IBM','1990-08-24',98.5,101,97.875,100.375,8158400,16.211574),('IBM','1990-08-23',96.75,98.375,96.5,96.875,9709600,15.646289),('IBM','1990-08-22',100.75,101,98.875,99,7892000,15.989498),('IBM','1990-08-21',100.625,101.75,99.75,100.5,9559600,16.231763),('IBM','1990-08-20',102,102.75,101.875,102.25,4955200,16.514406),('IBM','1990-08-17',103,103.375,100.75,101.375,10562400,16.373084),('IBM','1990-08-16',104.25,105.75,103.75,103.75,8125600,16.756671),('IBM','1990-08-15',105.125,105.25,104.5,105,6059600,16.958558),('IBM','1990-08-14',103.625,105.125,103.125,104.375,6623600,16.857615),('IBM','1990-08-13',101.5,104,101,103.75,6331200,16.756671),('IBM','1990-08-10',103.25,103.625,101.5,102,5794000,16.474028),('IBM','1990-08-09',103.5,103.875,103,103.25,5054800,16.675916),('IBM','1990-08-08',103,103.875,102.875,103.125,7539200,16.655727),('IBM','1990-08-07',104.625,105,102.5,103,8947200,16.635538),('IBM','1990-08-06',103.875,104.375,102.5,103.875,9140000,16.77686),('IBM','1990-08-03',109.25,109.5,103.75,108.125,14196800,17.26785),('IBM','1990-08-02',109,110.75,109,109.75,7474800,17.527367),('IBM','1990-08-01',111.875,112.375,110.625,111.625,6841200,17.826809),('IBM','1990-07-31',112.375,112.875,110.625,111.5,5477200,17.806846),('IBM','1990-07-30',110.75,112.375,110.5,112.125,5922800,17.906661),('IBM','1990-07-27',112.75,112.75,110.625,111.375,7385200,17.786884),('IBM','1990-07-26',114.625,114.625,112.25,113.125,5483600,18.066363),('IBM','1990-07-25',114.5,115.5,114.25,114.75,5458800,18.32588),('IBM','1990-07-24',115.875,116,113.625,114.75,6158000,18.32588),('IBM','1990-07-23',117.75,117.75,114.125,115.875,8573200,18.505546),('IBM','1990-07-20',120.125,120.25,117.5,117.625,7034400,18.785025),('IBM','1990-07-19',119.625,120.125,118.75,120,5743200,19.164319),('IBM','1990-07-18',120.875,121.625,119.875,119.875,6736400,19.144356),('IBM','1990-07-17',122.5,122.5,119.875,120.75,6742800,19.284096),('IBM','1990-07-16',122,123.125,121.25,122.375,8924400,19.543613),('IBM','1990-07-13',120.625,122.125,120.25,121,8621600,19.324022),('IBM','1990-07-12',119,120.375,118.75,120,6945600,19.164319),('IBM','1990-07-11',118.125,119.25,117.875,119.125,4100000,19.024579),('IBM','1990-07-10',119.25,119.75,117.75,117.75,4976000,18.804988),('IBM','1990-07-09',118.125,119.25,117.875,119,3667200,19.004616),('IBM','1990-07-06',117.125,118.5,117,118,2834400,18.844914),('IBM','1990-07-05',117.5,117.625,116.875,117.375,3399200,18.7451),('IBM','1990-07-03',118.625,118.75,117.625,117.625,2336400,18.785025),('IBM','1990-07-02',117.5,118.75,117.375,118.5,3664000,18.924765),('IBM','1990-06-29',117.625,118.125,117.375,117.5,3414800,18.765062),('IBM','1990-06-28',118.25,118.375,117.5,117.625,3215200,18.785025),('IBM','1990-06-27',116.875,118.125,116.75,118,4606800,18.844914),('IBM','1990-06-26',117.625,118,116.5,116.75,5017600,18.645285),('IBM','1990-06-25',116.625,117.25,116.5,116.625,4504800,18.625323),('IBM','1990-06-22',119,119.5,116.25,116.25,4800400,18.565434),('IBM','1990-06-21',118,119.125,117.5,119.125,4004800,19.024579),('IBM','1990-06-20',118.75,119.125,117.25,118,4044800,18.844914),('IBM','1990-06-19',118.875,119.125,117.875,118.75,5782400,18.964691),('IBM','1990-06-18',120.25,120.75,118.625,118.625,5968000,18.944728),('IBM','1990-06-15',120.375,121.25,120.125,120.375,8447600,19.224208),('IBM','1990-06-14',121.25,121.875,120.125,120.875,6793200,19.304059),('IBM','1990-06-13',120.5,122.125,120.25,121.375,8964000,19.38391),('IBM','1990-06-12',120.125,120.875,119.25,120.25,5504800,19.204245),('IBM','1990-06-11',118.625,120.25,118.625,119.875,4326800,19.144356),('IBM','1990-06-08',120.875,120.875,118.625,118.75,5725200,18.964691),('IBM','1990-06-07',121.25,121.5,119.75,120.625,5949600,19.264133),('IBM','1990-06-06',120.375,122.25,120.375,120.625,6174000,19.264133),('IBM','1990-06-05',120.5,121.875,120.125,120.75,9407600,19.284096),('IBM','1990-06-04',119.5,120.875,119.25,120.375,5193200,19.224208),('IBM','1990-06-01',120.5,120.75,119,119.5,6168000,19.084468),('IBM','1990-05-31',119.75,120.875,119.5,120,7963600,19.164319),('IBM','1990-05-30',120,122.125,119.625,120.875,11428000,19.304059),('IBM','1990-05-29',117,119.875,116.75,119.75,7840400,19.124393),('IBM','1990-05-25',117.625,118,116.125,116.25,4594800,18.565434),('IBM','1990-05-24',118.75,118.875,117.875,118.75,5781200,18.964691),('IBM','1990-05-23',117.5,118.75,117.25,118.75,6812400,18.964691),('IBM','1990-05-22',117.5,117.75,116.625,117.75,7734400,18.804988),('IBM','1990-05-21',115.125,117.375,115.125,117,6942400,18.685211),('IBM','1990-05-18',115.875,116.25,115.25,115.375,7080800,18.425694),('IBM','1990-05-17',115.875,116.25,115.125,116.125,6090400,18.545471),('IBM','1990-05-16',115.25,115.75,114.625,115.375,7046000,18.425694),('IBM','1990-05-15',113.875,115.625,113.75,115.625,5944000,18.46562),('IBM','1990-05-14',114.125,115.5,114,114.25,9242400,18.246029),('IBM','1990-05-11',113.625,114.5,113,114,10189200,18.206103),('IBM','1990-05-10',111.375,112.875,111.25,112.375,7253200,17.946586),('IBM','1990-05-09',110.75,111.25,110.375,111.25,4860000,17.766921),('IBM','1990-05-08',110.5,111,110.375,110.75,4962000,17.687069),('IBM','1990-05-07',110.5,111.375,110.25,110.5,5220800,17.647144),('IBM','1990-05-04',108.625,110.625,108.25,110.5,6049200,17.647144),('IBM','1990-05-03',109.5,110.125,109.125,109.25,6674800,17.254274),('IBM','1990-05-02',108,109.125,108,109.125,4866400,17.234533),('IBM','1990-05-01',109.5,109.625,107.875,108,4664800,17.056857),('IBM','1990-04-30',107,109.25,107,109,6451600,17.214791),('IBM','1990-04-27',109,109,107.375,107.375,3926400,16.958148),('IBM','1990-04-26',109.875,110,108.5,108.75,5529200,17.175307),('IBM','1990-04-25',109.25,110.125,109.125,109.375,4693600,17.274016),('IBM','1990-04-24',109.625,110.375,108.875,108.875,5226400,17.195049),('IBM','1990-04-23',109,109.5,108.625,109.375,5400800,17.274016),('IBM','1990-04-20',109.375,109.5,108.25,109.375,6626000,17.274016),('IBM','1990-04-19',109.5,110.25,109.125,109.125,6110000,17.234533),('IBM','1990-04-18',110.875,110.875,109.5,109.875,6124000,17.352983),('IBM','1990-04-17',110.5,111.25,109.875,111.125,7657600,17.5504),('IBM','1990-04-16',110,111.25,110,110.875,16482800,17.510917),('IBM','1990-04-12',107.125,108,107,107.125,3686400,16.918665),('IBM','1990-04-11',106.125,106.5,105.875,106.375,2580800,16.800214),('IBM','1990-04-10',105.25,106.375,105.125,105.875,3739200,16.721248),('IBM','1990-04-09',105.625,105.875,105.25,105.5,3131200,16.662022),('IBM','1990-04-06',106.25,106.375,105.25,105.875,3009200,16.721248),('IBM','1990-04-05',106.75,106.875,105.875,106.125,3473600,16.760731),('IBM','1990-04-04',106.625,107.75,105.875,106.5,6864800,16.819956),('IBM','1990-04-03',106,106.75,106,106.625,4201600,16.839698),('IBM','1990-04-02',105.125,105.875,105,105.875,5193200,16.721248),('IBM','1990-03-30',106.375,106.75,105.625,106.125,5704000,16.760731),('IBM','1990-03-29',106,106.875,105.75,106,5656800,16.740989),('IBM','1990-03-28',104.25,105.875,103.75,105.875,5824400,16.721248),('IBM','1990-03-27',103.625,104.75,103.375,104.5,5292800,16.504088),('IBM','1990-03-26',105.5,105.75,104.125,104.125,3350000,16.444863),('IBM','1990-03-23',106,106.125,104.875,105,4597600,16.583055),('IBM','1990-03-22',107,107.5,105.5,106.5,4801200,16.819956),('IBM','1990-03-21',108.5,108.5,107.125,107.25,3389200,16.938407),('IBM','1990-03-20',108.875,109.375,107.875,108,7406400,17.056857),('IBM','1990-03-19',108.125,109.125,107.375,109,6428800,17.214791),('IBM','1990-03-16',107.75,108.75,107.375,108.625,10296400,17.155566),('IBM','1990-03-15',106.625,107.375,106.5,107,5328000,16.898923),('IBM','1990-03-14',106.875,107,105.625,106.25,4990800,16.780473),('IBM','1990-03-13',107.5,108.25,106.25,106.25,8300800,16.780473),('IBM','1990-03-12',106.5,107.75,106.25,107.75,6051200,17.017374),('IBM','1990-03-09',107,107.375,106.25,106.5,7003200,16.819956),('IBM','1990-03-08',106,107.375,106,107,6947600,16.898923),('IBM','1990-03-07',106,106.25,105.25,105.5,6158400,16.662022),('IBM','1990-03-06',105.25,105.75,104.25,105.75,5100800,16.701506),('IBM','1990-03-05',104.875,105.875,104.625,105,5509200,16.583055),('IBM','1990-03-02',104,105.375,104,104.875,5690000,16.563314),('IBM','1990-03-01',103.75,104.375,103.375,104,4490800,16.425122),('IBM','1990-02-28',103.625,104.625,103.125,103.875,5761200,16.40538),('IBM','1990-02-27',104.125,105.5,103.625,103.75,6890800,16.385638),('IBM','1990-02-26',103,104.125,102.5,104,5486000,16.425122),('IBM','1990-02-23',102.75,103.875,102,102.625,6251600,16.207962),('IBM','1990-02-22',105,105.5,103.25,103.25,9185600,16.306671),('IBM','1990-02-21',102.25,105.125,102,104.875,8096400,16.563314),('IBM','1990-02-20',102.625,103.125,102.25,102.875,5599600,16.247446),('IBM','1990-02-16',104.5,104.5,103.375,103.5,8805600,16.346155),('IBM','1990-02-15',104.125,104.625,103.75,103.75,5704000,16.385638),('IBM','1990-02-14',103.375,104.25,103.25,103.75,6006800,16.385638),('IBM','1990-02-13',101.875,103.25,101.25,103.25,7168400,16.306671),('IBM','1990-02-12',102.375,102.375,100.625,101.125,4766400,15.971062),('IBM','1990-02-09',102.875,103.25,102,102.5,5061600,16.188221),('IBM','1990-02-08',103.625,103.875,101.875,102.75,7932000,16.227704),('IBM','1990-02-07',100.75,103.75,100.625,103.125,12057600,16.286929),('IBM','1990-02-06',99.625,101.375,98.625,101,10808000,15.95132),('IBM','1990-02-05',97.625,99.875,97.5,99.625,5299200,15.734161),('IBM','1990-02-02',97.875,98.75,97.875,98.375,6064400,15.345644),('IBM','1990-02-01',98.625,99.75,97.75,97.75,6903600,15.24815),('IBM','1990-01-31',98,98.625,97.625,98.625,8452000,15.384642),('IBM','1990-01-30',97.375,97.625,95.75,97.25,8646800,15.170154),('IBM','1990-01-29',97.375,97.75,95.5,97.25,5153600,15.170154),('IBM','1990-01-26',96.125,97.25,95.125,96.875,7345600,15.111657),('IBM','1990-01-25',97.875,97.875,95,95.875,6792400,14.955666),('IBM','1990-01-24',95.75,97.875,95.5,97.5,9820400,15.209152),('IBM','1990-01-23',97,98.25,96.625,96.75,5922800,15.092158),('IBM','1990-01-22',98.75,99.125,96.5,96.625,6882800,15.072659),('IBM','1990-01-19',99.75,99.875,98.5,98.625,6594800,15.384642),('IBM','1990-01-18',98,99.625,97.625,99.5,6926400,15.521134),('IBM','1990-01-17',100.375,100.875,98.375,98.875,8926000,15.42364),('IBM','1990-01-16',97.5,100.375,97.5,100.125,8220400,15.618629),('IBM','1990-01-15',97.625,98.375,97.25,98.125,4035600,15.306646),('IBM','1990-01-12',98.625,99.25,97.625,97.875,5390800,15.267649),('IBM','1990-01-11',99.5,100.375,99.375,99.875,5905600,15.579631),('IBM','1990-01-10',99.5,100,98.625,99,5945600,15.443139),('IBM','1990-01-09',100.5,101.25,99.375,99.375,7048000,15.501636),('IBM','1990-01-08',99.25,100.875,99.25,100.375,4625200,15.657627),('IBM','1990-01-05',99.875,101.625,99.5,99.75,7570000,15.560132),('IBM','1990-01-04',99,100.375,98.875,100,9674800,15.59913),('IBM','1990-01-03',98.75,99.5,98.375,98.875,9464000,15.42364),('IBM','1990-01-02',94.75,98.125,94.5,98,7041600,15.287147),('IBM','1989-12-29',94.25,94.625,94,94.125,6549600,14.682681),('IBM','1989-12-28',94.875,95.125,94,94.125,4769200,14.682681),('IBM','1989-12-27',94.75,95.375,94.5,94.75,4662800,14.780176),('IBM','1989-12-26',95.125,95.5,94.25,94.5,2728800,14.741178),('IBM','1989-12-22',95.25,95.75,95.125,95.375,4020400,14.87767),('IBM','1989-12-21',94.5,95.375,94.375,95.125,7221600,14.838673),('IBM','1989-12-20',94.875,95.125,93.875,94.625,6065200,14.760677),('IBM','1989-12-19',93.625,95.25,93.375,94.75,8968800,14.780176),('IBM','1989-12-18',94.625,95.25,93.375,93.625,7727600,14.604686),('IBM','1989-12-15',95.25,95.25,94,95,12173200,14.819174),('IBM','1989-12-14',95.125,95.5,95,95.125,5546000,14.838673),('IBM','1989-12-13',96.875,97.375,95.625,95.875,5335600,14.955666),('IBM','1989-12-12',96.125,97,95.625,97,8408400,15.131156),('IBM','1989-12-11',96.625,96.75,95.5,96.125,6948800,14.994664),('IBM','1989-12-08',98,98.125,96.5,96.875,4910400,15.111657),('IBM','1989-12-07',98.875,99.25,97.625,98,5524800,15.287147),('IBM','1989-12-06',99,99.25,98.5,98.625,5335200,15.384642),('IBM','1989-12-05',101.75,101.875,99.625,99.625,8866800,15.540633),('IBM','1989-12-04',97.375,99.5,97.375,99.25,8107600,15.482137),('IBM','1989-12-01',97.625,98.125,96.875,97.125,5736800,15.150655),('IBM','1989-11-30',97.5,98.125,96.875,97.625,4005200,15.228651),('IBM','1989-11-29',98.5,98.625,97.5,97.75,3826000,15.24815),('IBM','1989-11-28',99.125,99.375,98.5,98.875,4630800,15.42364),('IBM','1989-11-27',100.5,100.75,98.25,99.375,4981600,15.501636),('IBM','1989-11-24',100.25,100.75,100.25,100.375,2555200,15.657627),('IBM','1989-11-22',99.625,100.5,99.375,100.125,4517600,15.618629),('IBM','1989-11-21',99,99.75,98.5,99.5,4511600,15.521134),('IBM','1989-11-20',99.125,99.375,98,98.75,4998800,15.404141),('IBM','1989-11-17',97,99.75,96.75,99.125,9109200,15.462638),('IBM','1989-11-16',98,98.25,96,97.125,7245200,15.150655),('IBM','1989-11-15',98.375,98.5,97.125,97.875,5221200,15.267649),('IBM','1989-11-14',98.75,99.25,97.75,98,6759600,15.287147),('IBM','1989-11-13',98.375,98.875,97.75,98.25,5713600,15.326145),('IBM','1989-11-10',97.875,98.625,97.625,98.125,5310400,15.306646),('IBM','1989-11-09',96.875,97.5,96.5,97.375,6111600,15.189653),('IBM','1989-11-08',97.625,98,96.75,96.75,6315200,15.092158),('IBM','1989-11-07',96.5,97.75,96.25,97.375,5996400,15.189653),('IBM','1989-11-06',98.125,98.125,96.5,96.625,8018400,15.072659),('IBM','1989-11-03',97.875,98.875,97.875,98.5,4481600,15.365143),('IBM','1989-11-02',99.125,99.625,96.75,97.875,10778000,15.267649),('IBM','1989-11-01',100.25,100.375,99.625,100,7224400,15.41038),('IBM','1989-10-31',100,101.375,99.875,100.25,7036000,15.448906),('IBM','1989-10-30',100.5,100.75,99.375,99.5,4741600,15.333328),('IBM','1989-10-27',100.25,100.875,99.5,99.875,8436400,15.391117),('IBM','1989-10-26',101.125,101.75,100.5,100.75,6823600,15.525958),('IBM','1989-10-25',101.75,102.75,101.75,101.875,4377200,15.699325),('IBM','1989-10-24',103.25,104.5,101,103,8082000,15.872691),('IBM','1989-10-23',104.25,104.75,103.375,103.5,5800000,15.949743),('IBM','1989-10-20',104.125,104.625,103.5,104.25,7726400,16.065321),('IBM','1989-10-19',103.5,105.375,103.125,104.125,8906400,16.046058),('IBM','1989-10-18',101.75,103,101.5,101.75,6253200,15.680062),('IBM','1989-10-17',102,102.875,100.5,102.25,11628400,15.757114),('IBM','1989-10-16',98.5,107.75,97.75,103,21450800,15.872691),('IBM','1989-10-13',107.375,108,99.875,102,9716800,15.718588),('IBM','1989-10-12',107.625,107.75,107.25,107.625,4170400,16.585422),('IBM','1989-10-11',108,108.25,107.5,107.75,4696400,16.604685),('IBM','1989-10-10',109.25,109.375,107.875,108.25,4258000,16.681736),('IBM','1989-10-09',107.75,109.25,107.75,109.25,3172000,16.83584),('IBM','1989-10-06',107.5,108.125,107.125,107.5,5562800,16.566159),('IBM','1989-10-05',108.75,109.125,107,107.5,6962000,16.566159),('IBM','1989-10-04',106,108.25,106,108.25,12170000,16.681736),('IBM','1989-10-03',108.125,108.25,105.625,106,11879200,16.335003),('IBM','1989-10-02',109.375,109.75,108.375,108.625,6179600,16.739525),('IBM','1989-09-29',109,109.375,108.625,109.25,8686000,16.83584),('IBM','1989-09-28',111.125,111.25,107.75,109,15702800,16.797314),('IBM','1989-09-27',111,112.5,111,111.5,22626000,17.182574),('IBM','1989-09-26',116.75,117.75,116.625,117.5,5478800,18.107197),('IBM','1989-09-25',116.75,117.875,116.125,116.25,4562000,17.914567),('IBM','1989-09-22',116.375,116.875,116.125,116.5,2908000,17.953093),('IBM','1989-09-21',116,117.25,116,116.125,4774000,17.895304),('IBM','1989-09-20',116,116.375,115.75,116,3857600,17.876041),('IBM','1989-09-19',116.375,116.5,116,116,4152000,17.876041),('IBM','1989-09-18',115.625,116.125,115.375,116.125,3597600,17.895304),('IBM','1989-09-15',115.625,116.25,115.125,115.5,8215200,17.798989),('IBM','1989-09-14',115.375,115.875,115,115.75,4278000,17.837515),('IBM','1989-09-13',117,117.5,115.375,115.375,6668000,17.779726),('IBM','1989-09-12',116.125,117.25,116.125,116.875,4316800,18.010882),('IBM','1989-09-11',115.875,116.375,115.375,116.25,3786400,17.914567),('IBM','1989-09-08',115.875,116.375,115,116,4693600,17.876041),('IBM','1989-09-07',117,117,115.875,116.25,4564800,17.914567),('IBM','1989-09-06',117.625,117.625,116,116.75,4422400,17.991619),('IBM','1989-09-05',117.5,118.75,117.375,117.75,6833200,18.145723),('IBM','1989-09-01',116.875,118.25,116.875,117.375,4199200,18.087934),('IBM','1989-08-31',117.25,117.625,116.875,117.125,3756000,18.049408),('IBM','1989-08-30',116.5,117.5,116.125,116.875,6039200,18.010882),('IBM','1989-08-29',117.75,118.375,116,116.375,5335200,17.93383),('IBM','1989-08-28',116,118.125,115.375,118,6726400,18.184248),('IBM','1989-08-25',116,116.5,115.625,116.125,5590400,17.895304),('IBM','1989-08-24',113.875,116.125,113.25,116,10243200,17.876041),('IBM','1989-08-23',113.875,114.125,112.75,114,4057600,17.567833),('IBM','1989-08-22',113.125,113.875,112.5,113.625,6304000,17.510044),('IBM','1989-08-21',115,115.375,113,113,4914000,17.413729),('IBM','1989-08-18',114.75,115.5,114.75,115.125,5214800,17.7412),('IBM','1989-08-17',115.5,115.75,114.375,114.75,4374800,17.683411),('IBM','1989-08-16',116.25,116.375,115.125,115.5,4097600,17.798989),('IBM','1989-08-15',116.5,116.5,115.375,116.25,4409600,17.914567),('IBM','1989-08-14',115,116.5,114.75,116.125,5942400,17.895304),('IBM','1989-08-11',118,118.25,114.875,115.5,7165200,17.798989),('IBM','1989-08-10',116.875,118.25,116.125,117.5,5542000,18.107197),('IBM','1989-08-09',118,119.125,117.125,117.125,6479200,18.049408),('IBM','1989-08-08',117.875,119.375,117.75,118.25,10592800,18.222774),('IBM','1989-08-07',116.5,117.625,115.75,117.375,8838000,18.087934),('IBM','1989-08-04',113.375,115.75,113.25,115.5,9625600,17.798989),('IBM','1989-08-03',112.75,114,112.625,113.75,8900000,17.529307),('IBM','1989-08-02',114.75,115,113.625,114,6328400,17.381369),('IBM','1989-08-01',115.5,116.5,114.5,114.625,7968000,17.476661),('IBM','1989-07-31',113.625,115.25,113.625,115,5461200,17.533837),('IBM','1989-07-28',113.25,114.25,113.125,113.375,4750800,17.286076),('IBM','1989-07-27',112.5,113,111.875,113,6232400,17.2289),('IBM','1989-07-26',111.375,112.625,110.625,112.5,8783600,17.152666),('IBM','1989-07-25',113.625,114.375,112.5,112.75,4400800,17.190783),('IBM','1989-07-24',113.875,114.125,113.375,113.5,3789600,17.305134),('IBM','1989-07-21',112.5,114.375,112.5,114.125,6610800,17.400427),('IBM','1989-07-20',114,114.625,112.75,112.75,5055200,17.190783),('IBM','1989-07-19',115.25,115.5,114.125,114.375,5478400,17.438544),('IBM','1989-07-18',116.125,116.75,114.5,114.75,6050400,17.49572),('IBM','1989-07-17',114.5,116.5,114.5,116,5684800,17.686305),('IBM','1989-07-14',114.75,115,113.625,114.75,5793200,17.49572),('IBM','1989-07-13',114.75,115.25,114.25,114.875,4674400,17.514778),('IBM','1989-07-12',113.625,115.125,113.375,114.75,4613600,17.49572),('IBM','1989-07-11',115.5,115.875,113.625,113.875,6970000,17.36231),('IBM','1989-07-10',112.375,115,112.25,114.625,7008400,17.476661),('IBM','1989-07-07',111.875,112.75,111.25,112.125,4863200,17.095491),('IBM','1989-07-06',112.375,112.375,111.375,111.625,3357200,17.019257),('IBM','1989-07-05',111.75,112.75,111.25,112,4124400,17.076432),('IBM','1989-07-03',112.5,112.5,111.75,112.25,2451200,17.114549),('IBM','1989-06-30',111.75,112.125,109.625,111.875,7298800,17.057374),('IBM','1989-06-29',113.125,113.25,111.25,111.5,6438000,17.000198),('IBM','1989-06-28',114.25,115.125,113.125,113.875,6776800,17.36231),('IBM','1989-06-27',112.5,114.5,112.375,114.375,9717200,17.438544),('IBM','1989-06-26',111.25,112.75,110.875,112,6836400,17.076432),('IBM','1989-06-23',110,111.125,109.625,110.875,8511600,16.904906),('IBM','1989-06-22',109.625,109.875,108.5,109.125,6168400,16.638086),('IBM','1989-06-21',109.875,110.375,109.375,109.75,5136400,16.733379),('IBM','1989-06-20',110.25,111.25,109.375,109.5,4722000,16.695262),('IBM','1989-06-19',109.625,110.5,109.625,110.375,4937600,16.828671),('IBM','1989-06-16',108.875,109.625,108.375,109.5,10901200,16.695262),('IBM','1989-06-15',110.375,110.5,108.5,109.375,6276400,16.676203),('IBM','1989-06-14',111.25,111.5,109.625,110.375,4780800,16.828671),('IBM','1989-06-13',109,111.625,108.5,111,9296000,16.923964),('IBM','1989-06-12',107.5,109,107.5,108.875,7675200,16.599969),('IBM','1989-06-09',109,109.5,108.375,108.375,5567200,16.523735),('IBM','1989-06-08',109.625,109.625,108.75,109.25,5085600,16.657145),('IBM','1989-06-07',109.75,110.375,109.125,109.5,4569200,16.695262),('IBM','1989-06-06',109.125,109.75,108.625,109.625,7084400,16.71432),('IBM','1989-06-05',110.125,110.125,108.75,109,5078800,16.619028),('IBM','1989-06-02',110.5,110.875,109.625,110.125,6460800,16.790554),('IBM','1989-06-01',109.5,110.75,109.5,110,5605600,16.771496),('IBM','1989-05-31',108.125,110.125,107.875,109.625,6944400,16.71432),('IBM','1989-05-30',109.625,109.75,107.5,108.25,6532400,16.504677),('IBM','1989-05-26',109.625,110,109.25,109.5,3366400,16.695262),('IBM','1989-05-25',109.5,110.25,109.5,109.625,3919200,16.71432),('IBM','1989-05-24',109.5,110.125,109.375,109.75,6724000,16.733379),('IBM','1989-05-23',109.25,109.875,109.125,109.5,8030400,16.695262),('IBM','1989-05-22',111.625,111.875,109.25,109.875,7728000,16.752437),('IBM','1989-05-19',112.25,112.5,110.875,111.125,11465200,16.943023),('IBM','1989-05-18',110.75,112.5,110.625,112,6972000,17.076432),('IBM','1989-05-17',111.375,111.875,110.25,111.5,7227600,17.000198),('IBM','1989-05-16',112.5,113.125,111.25,111.375,8015200,16.98114),('IBM','1989-05-15',110.875,112.875,110.625,112.75,8061200,17.190783),('IBM','1989-05-12',111,111.25,110.25,110.75,6883600,16.885847),('IBM','1989-05-11',109.875,109.875,109,109.125,4770400,16.638086),('IBM','1989-05-10',110,110.25,109.625,109.625,5157600,16.71432),('IBM','1989-05-09',109.375,110.125,109.125,109.75,6089600,16.733379),('IBM','1989-05-08',109.125,109.75,108.625,109.5,5288000,16.695262),('IBM','1989-05-05',111.25,111.375,109.125,109.375,5777200,16.676203),('IBM','1989-05-04',110.5,111.125,110.25,110.625,3936000,16.866789),('IBM','1989-05-03',112.25,112.5,111.5,111.5,5728800,16.815711),('IBM','1989-05-02',113.625,113.75,112.375,112.375,3744000,16.947673),('IBM','1989-05-01',113,113.625,112.875,113.375,4713200,17.098486),('IBM','1989-04-28',114.625,114.625,114,114.125,4438000,17.211596),('IBM','1989-04-27',114.625,115.75,114.25,114.625,7433600,17.287003),('IBM','1989-04-26',114.5,114.75,113.5,114.5,5206400,17.268151),('IBM','1989-04-25',114,115.125,113.375,114.5,8021200,17.268151),('IBM','1989-04-24',113.5,114.375,113.125,113.5,5777200,17.117338),('IBM','1989-04-21',112.5,113.5,112.125,113.5,6157600,17.117338),('IBM','1989-04-20',112.625,112.875,111,112.375,4931600,16.947673),('IBM','1989-04-19',112.5,113.125,112.125,112.375,5820400,16.947673),('IBM','1989-04-18',112.25,113.125,112.125,113,6229600,17.041931),('IBM','1989-04-17',110.75,111.75,110.75,111.375,3648800,16.796859),('IBM','1989-04-14',110.5,112,110.5,110.875,7160800,16.721452),('IBM','1989-04-13',110.75,111,108.875,109.25,3826800,16.47638),('IBM','1989-04-12',111.875,112.25,110.875,111.125,4037600,16.759156),('IBM','1989-04-11',110.25,111.375,110,111.125,4747600,16.759156),('IBM','1989-04-10',109.5,110.25,109.5,110,3378400,16.58949),('IBM','1989-04-07',107.75,110.25,107.75,109.75,6426800,16.551787),('IBM','1989-04-06',107.375,108.25,107.125,108,4009600,16.287863),('IBM','1989-04-05',107.125,108,107.125,107.75,5808000,16.25016),('IBM','1989-04-04',108,108.5,106.25,107.125,9346800,16.155902),('IBM','1989-04-03',109.25,109.5,108.5,108.5,5124000,16.36327),('IBM','1989-03-31',109,109.5,109,109.125,4478800,16.457529),('IBM','1989-03-30',109.625,109.75,108.25,108.75,6609600,16.400974),('IBM','1989-03-29',109.75,110.375,109.125,109.625,4898400,16.532935),('IBM','1989-03-28',110.625,110.875,109.375,110,4989600,16.58949),('IBM','1989-03-27',109.5,110.375,109,110.125,5455200,16.608342),('IBM','1989-03-23',109.75,110.25,108.5,109.625,8062000,16.532935),('IBM','1989-03-22',108.25,109.375,107.625,109.25,10378800,16.47638),('IBM','1989-03-21',110.375,110.5,109.75,110.125,13825200,16.608342),('IBM','1989-03-20',111.125,111.375,109,109.5,15914400,16.514084),('IBM','1989-03-17',115.625,116.5,111.375,112.5,18744400,16.966524),('IBM','1989-03-16',117.375,118.75,117.25,118.125,9067600,17.814851),('IBM','1989-03-15',117.75,118.75,117,117,6606000,17.645185),('IBM','1989-03-14',119.25,119.375,117.625,117.875,4679600,17.777147),('IBM','1989-03-13',118.125,119.625,118.125,118.875,5710400,17.927961),('IBM','1989-03-10',118.25,118.5,117.125,118.25,7144400,17.833702),('IBM','1989-03-09',119.625,119.875,118.125,118.625,5651600,17.890257),('IBM','1989-03-08',119.625,120.625,119.5,119.625,5387200,18.041071),('IBM','1989-03-07',121,121.125,119.375,119.875,7507200,18.078774),('IBM','1989-03-06',121.375,121.625,120.625,121.5,5311200,18.323846),('IBM','1989-03-03',120.625,121,120.125,120.875,3786400,18.229588),('IBM','1989-03-02',119.75,120.875,119.75,120.5,5352000,18.173033),('IBM','1989-03-01',122.125,122.375,119.125,119.875,5998400,18.078774),('IBM','1989-02-28',121.75,122.25,121.375,121.5,4885600,18.323846),('IBM','1989-02-27',121.25,121.875,120.625,121.625,7054400,18.342698),('IBM','1989-02-24',123.375,123.5,121.125,121.125,6991600,18.267291),('IBM','1989-02-23',122.75,123.625,122.625,123.375,6268800,18.606622),('IBM','1989-02-22',125.25,125.5,123.25,123.375,5408000,18.606622),('IBM','1989-02-21',125.625,126,125,125.5,4401200,18.9271),('IBM','1989-02-17',125.875,126.625,125.25,125.25,5346800,18.889397),('IBM','1989-02-16',126.875,126.875,125,125.875,5086400,18.983656),('IBM','1989-02-15',124.875,127.125,124.875,127,6428800,19.153321),('IBM','1989-02-14',126.625,126.75,124.75,124.75,4462400,18.81399),('IBM','1989-02-13',125.75,126.25,124.75,126,5232800,19.002507),('IBM','1989-02-10',125.75,126.625,125,125,7702400,18.851694),('IBM','1989-02-09',126.375,127.5,126,126.375,6344000,19.059062),('IBM','1989-02-08',128.125,128.375,126.875,127,6115200,19.153321),('IBM','1989-02-07',126.25,128.625,126.25,127.625,6187200,19.247579),('IBM','1989-02-06',127.25,127.875,126.25,126.625,4803600,19.096766),('IBM','1989-02-03',128,128.875,126.875,127.75,6214400,19.266431),('IBM','1989-02-02',128.75,129.875,127.875,128.375,6789200,19.360689),('IBM','1989-02-01',129.75,130.875,129.25,129.625,8673600,19.383312),('IBM','1989-01-31',128.75,130.875,127.375,130.625,9513600,19.532846),('IBM','1989-01-30',127.375,129.25,127.25,128.75,8241600,19.25247),('IBM','1989-01-27',126.75,127.875,126.375,126.875,11902000,18.972094),('IBM','1989-01-26',123.125,127,123.125,126,10243600,18.841252),('IBM','1989-01-25',124.25,124.375,123,123.25,5668800,18.430035),('IBM','1989-01-24',122.375,124.625,122.125,124.25,5570800,18.579568),('IBM','1989-01-23',123.5,124.125,122.125,122.375,3827600,18.299192),('IBM','1989-01-20',124,124.375,123.5,123.625,4065200,18.48611),('IBM','1989-01-19',124.875,125.375,123.75,124.25,6982400,18.579568),('IBM','1989-01-18',123.875,125,122.125,125,7882400,18.691719),('IBM','1989-01-17',123.875,124.5,123.5,123.875,4710800,18.523493),('IBM','1989-01-16',123.625,125.125,123.375,124.25,4996000,18.579568),('IBM','1989-01-13',123.125,123.75,122.375,123.375,4678000,18.448726),('IBM','1989-01-12',122.5,124.125,122.25,123.125,7927600,18.411343),('IBM','1989-01-11',121.125,122.25,120.75,122.25,3848800,18.280501),('IBM','1989-01-10',122.125,122.5,120.875,121.125,4294800,18.112275),('IBM','1989-01-09',121.625,122.375,121.5,122,4604400,18.243117),('IBM','1989-01-06',122.5,122.75,121.375,121.875,5104000,18.224426),('IBM','1989-01-05',122.5,123.125,122,122.25,5778400,18.280501),('IBM','1989-01-04',121.5,122.625,121.25,122.5,5089600,18.317884),('IBM','1989-01-03',121.875,122.25,120.625,121,5776000,18.093584),('IBM','1988-12-30',123.5,123.625,121.625,121.875,2365600,18.224426),('IBM','1988-12-29',122.5,124,122.5,123.25,3085200,18.430035),('IBM','1988-12-28',123,123.125,121.875,122.5,2332800,18.317884),('IBM','1988-12-27',123,123.875,122.625,123.125,2300000,18.411343),('IBM','1988-12-23',123,123.5,122.75,123.375,1851600,18.448726),('IBM','1988-12-22',122.875,123.25,122.375,122.5,3188000,18.317884),('IBM','1988-12-21',123.125,123.625,122.75,123,4829600,18.392651),('IBM','1988-12-20',123.875,124.125,123,123.25,8422400,18.430035),('IBM','1988-12-19',121.25,123.25,121.125,122.75,5688000,18.355268),('IBM','1988-12-16',121.25,121.875,121.125,121.25,8028400,18.130967),('IBM','1988-12-15',121.375,121.625,120.25,121,3701600,18.093584),('IBM','1988-12-14',120.375,121.75,120.25,120.5,4783200,18.018817),('IBM','1988-12-13',120.25,120.75,119.5,120.75,3838400,18.0562),('IBM','1988-12-12',120.5,121.875,120.125,120.5,3583200,18.018817),('IBM','1988-12-09',119.625,120.75,119.625,120.375,4513200,18.000125),('IBM','1988-12-08',120.625,121.375,119.375,119.375,3638400,17.850591),('IBM','1988-12-07',121.875,122.75,120.875,121,5619200,18.093584),('IBM','1988-12-06',120.875,122.125,120.5,122.125,5074000,18.261809),('IBM','1988-12-05',119.5,121.625,119.5,120.875,5518000,18.074892),('IBM','1988-12-02',117.625,119.375,117.625,119.25,5431200,17.8319),('IBM','1988-12-01',118.375,118.75,117.75,118.25,3590800,17.682366),('IBM','1988-11-30',119.25,119.75,118.25,118.5,5083600,17.719749),('IBM','1988-11-29',119.375,119.75,117.625,119.375,6780800,17.850591),('IBM','1988-11-28',116.25,119.75,116.25,118.875,5970400,17.775824),('IBM','1988-11-25',116.75,116.75,116,116,2644000,17.345915),('IBM','1988-11-23',117.25,118.5,117,118,3122400,17.644982),('IBM','1988-11-22',115.5,117.25,115.375,117,4103200,17.495449),('IBM','1988-11-21',115.5,115.625,114.125,115.625,4057600,17.28984),('IBM','1988-11-18',115.875,116.125,115.375,115.75,4562000,17.308531),('IBM','1988-11-17',115.75,116,114.875,115.5,4945200,17.271148),('IBM','1988-11-16',117.5,117.5,114.5,115.5,7426000,17.271148),('IBM','1988-11-15',117.25,118.125,117,117.5,4088000,17.570215),('IBM','1988-11-14',117.25,117.5,116.375,117.125,5311600,17.51414),('IBM','1988-11-11',119,119.25,116.375,116.625,5540800,17.439373),('IBM','1988-11-10',119.75,120.375,119.625,119.75,4514000,17.906666),('IBM','1988-11-09',119.5,120,118.5,119.875,5564400,17.925358),('IBM','1988-11-08',119.625,120.625,119.375,119.75,4466400,17.906666),('IBM','1988-11-07',120,120.125,118.625,119.125,5756800,17.813208),('IBM','1988-11-04',120.375,121.375,120.25,120.25,6867200,17.981433),('IBM','1988-11-03',122.875,122.875,122.125,122.25,3634400,18.116013),('IBM','1988-11-02',123.625,123.875,121.75,122.875,4096000,18.208631),('IBM','1988-11-01',122.875,124.375,122.5,124,5109600,18.375343),('IBM','1988-10-31',120.25,122.875,120.25,122.625,5066800,18.171584),('IBM','1988-10-28',120.75,121.25,120.375,120.75,3808800,17.893731),('IBM','1988-10-27',121.25,121.25,119.5,120.25,5396800,17.819637),('IBM','1988-10-26',122.5,122.5,121.5,121.625,3657200,18.023396),('IBM','1988-10-25',123.25,123.5,122.25,122.875,4112000,18.208631),('IBM','1988-10-24',124.625,124.625,123.125,123.125,4093200,18.245678),('IBM','1988-10-21',124.625,124.625,123.625,124.375,7736800,18.430913),('IBM','1988-10-20',122.625,124.875,122.375,124.875,6826800,18.505008),('IBM','1988-10-19',124.25,124.75,120.5,122.375,8982400,18.134537),('IBM','1988-10-18',121.25,124.375,121.125,124.375,7079200,18.430913),('IBM','1988-10-17',119.625,121.875,119.375,121.125,4368000,17.949302),('IBM','1988-10-14',119.875,120.25,119.375,119.75,8980000,17.745543),('IBM','1988-10-13',117.875,119.75,117.75,118.625,6099600,17.578831),('IBM','1988-10-12',117.75,118.5,117.5,117.5,7264400,17.412119),('IBM','1988-10-11',116.25,118.75,116.125,118.75,6417200,17.597354),('IBM','1988-10-10',116,116.5,115.5,116.125,3346000,17.20836),('IBM','1988-10-07',115.25,116.25,114.75,116,7892400,17.189837),('IBM','1988-10-06',113.375,114.125,113.375,114,3113200,16.89346),('IBM','1988-10-05',114.125,114.375,112.75,113.875,4524400,16.874937),('IBM','1988-10-04',114.875,115.375,114.375,114.5,3340000,16.967554),('IBM','1988-10-03',115.125,115.25,114,114.875,4172000,17.023125),('IBM','1988-09-30',115.375,116.5,114.75,115.375,6477200,17.097219),('IBM','1988-09-29',114,115.5,113.75,115.375,5429600,17.097219),('IBM','1988-09-28',113,114.125,113,113.875,3982800,16.874937),('IBM','1988-09-27',112.375,113.625,111.375,113.25,4819600,16.782319),('IBM','1988-09-26',113,113.625,112.25,112.25,3405200,16.634131),('IBM','1988-09-23',112,113.375,111.75,112.875,3603600,16.726749),('IBM','1988-09-22',113.125,113.875,112,112,5102400,16.597084),('IBM','1988-09-21',113,113.625,112.5,113.25,2695600,16.782319),('IBM','1988-09-20',112.625,113.375,112.375,112.75,2929200,16.708225),('IBM','1988-09-19',113.75,114.125,111.75,112.75,6198000,16.708225),('IBM','1988-09-16',113.5,115,113.375,114.25,9426000,16.930507),('IBM','1988-09-15',114.875,115.375,113.75,113.75,3588000,16.856413),('IBM','1988-09-14',115.75,115.875,113.5,114.625,7358800,16.986078),('IBM','1988-09-13',112.75,115,112.5,115,5270000,17.041649),('IBM','1988-09-12',114.875,115.375,113.375,113.625,5224000,16.83789),('IBM','1988-09-09',112,115.25,111.25,114.375,7888000,16.949031),('IBM','1988-09-08',111.625,113.125,111.375,112.125,4192800,16.615607),('IBM','1988-09-07',113.25,113.25,111.625,111.75,3678000,16.560037),('IBM','1988-09-06',113.75,113.875,112.375,112.875,3832800,16.726749),('IBM','1988-09-02',111.625,114.75,111.625,114,6259600,16.89346),('IBM','1988-09-01',111.125,111.125,109.5,110.25,5952400,16.337754),('IBM','1988-08-31',113.375,113.5,110.75,111.5,3728800,16.52299),('IBM','1988-08-30',113.625,113.75,112.625,112.875,3587200,16.726749),('IBM','1988-08-29',112.75,114,112.75,113.375,3469600,16.800843),('IBM','1988-08-26',111.625,112.75,111.5,112.25,3076000,16.634131),('IBM','1988-08-25',111.75,112.125,110.75,111.625,4920000,16.541513),('IBM','1988-08-24',111.375,112.875,111.25,112.75,5272800,16.708225),('IBM','1988-08-23',111.125,111.75,110.375,110.875,4774800,16.430372),('IBM','1988-08-22',113,113.125,110.75,110.75,4479200,16.411848),('IBM','1988-08-19',114.875,115,112.5,112.75,5279600,16.708225),('IBM','1988-08-18',114.75,115.5,114.125,114.625,3633600,16.986078),('IBM','1988-08-17',115.75,116.375,113.75,114.625,5870800,16.986078),('IBM','1988-08-16',115,116.75,114.625,115.75,8816000,17.15279),('IBM','1988-08-15',117.625,117.875,115,115.125,6656000,17.060172),('IBM','1988-08-12',118.625,118.75,117.875,118,3742000,17.486213),('IBM','1988-08-11',119.375,119.625,117.375,119,7612000,17.634402),('IBM','1988-08-10',121.25,121.625,118.875,118.875,8146000,17.615878),('IBM','1988-08-09',123.625,123.625,121.625,121.625,6506000,18.023396),('IBM','1988-08-08',123.75,124.375,123.125,123.125,2588000,18.245678),('IBM','1988-08-05',123.625,124.25,123.5,123.875,2884000,18.356819),('IBM','1988-08-04',125.5,125.5,124,124.25,4455200,18.41239),('IBM','1988-08-03',125.75,126.5,125.5,125.75,7685600,18.471665),('IBM','1988-08-02',126.5,126.875,124.625,125.75,5353600,18.471665),('IBM','1988-08-01',126,126.5,125.375,126.25,4344400,18.545111),('IBM','1988-07-29',124.5,126.25,124.25,125.75,7335200,18.471665),('IBM','1988-07-28',121.75,123.875,121.25,123.75,4847600,18.177881),('IBM','1988-07-27',122.875,123.125,120.75,121.125,5170400,17.792289),('IBM','1988-07-26',122.5,123.375,122.375,122.625,5232000,18.012627),('IBM','1988-07-25',120.625,122.375,120.25,122.375,4532000,17.975904),('IBM','1988-07-22',121.5,121.625,120,120.125,7274800,17.645397),('IBM','1988-07-21',123.5,123.625,121.5,121.75,4772800,17.884097),('IBM','1988-07-20',124.625,124.75,123.375,124,4856800,18.214604),('IBM','1988-07-19',125.125,125.375,123.125,124,6014000,18.214604),('IBM','1988-07-18',125.625,126.25,124.875,125.125,6892000,18.379857),('IBM','1988-07-15',125.5,126.5,125,126.5,7890800,18.581834),('IBM','1988-07-14',125.375,125.75,124.625,124.75,5150800,18.324773),('IBM','1988-07-13',125.375,125.625,123.5,125.25,6727600,18.398219),('IBM','1988-07-12',127.125,127.375,124.375,125.25,6585600,18.398219),('IBM','1988-07-11',126.75,127.375,126.375,126.75,3033600,18.618557),('IBM','1988-07-08',127.25,128.25,126.25,126.375,5797600,18.563472),('IBM','1988-07-07',126.625,127.875,126.375,127.625,8262800,18.747087),('IBM','1988-07-06',129.125,129.5,126,126.875,8117200,18.636918),('IBM','1988-07-05',126.375,129.25,126,129.25,5349200,18.985787),('IBM','1988-07-01',127.75,127.75,125.75,126.625,4240000,18.600195),('IBM','1988-06-30',127.5,127.75,126.75,127.375,6336400,18.710364),('IBM','1988-06-29',127.75,128.375,126.375,127,8623600,18.65528),('IBM','1988-06-28',125.125,127.75,125,127,7354400,18.65528),('IBM','1988-06-27',125.25,126.25,124.75,125,6786800,18.361496),('IBM','1988-06-24',126.25,126.25,124.75,125.125,6746800,18.379857),('IBM','1988-06-23',123,125.875,122.75,125.75,11714000,18.471665),('IBM','1988-06-22',123,123.625,122.625,123,16360400,18.067712),('IBM','1988-06-21',117.875,120.375,117.5,120.25,8454400,17.663759),('IBM','1988-06-20',116.875,117.625,116.625,117.125,3746000,17.204722),('IBM','1988-06-17',117.25,117.5,115.75,117.5,9338800,17.259806),('IBM','1988-06-16',117.75,118.375,117.125,117.125,4766800,17.204722),('IBM','1988-06-15',118.5,119.625,118.5,118.875,5475600,17.461783),('IBM','1988-06-14',119,119.75,118.25,118.75,9561600,17.443421),('IBM','1988-06-13',116.375,117.375,115.75,117,4115600,17.18636),('IBM','1988-06-10',115.875,117.375,115.5,116,5142400,17.039468),('IBM','1988-06-09',116.375,117.125,115.25,115.375,6520000,16.947661),('IBM','1988-06-08',114.125,116.875,114,116.625,8447600,17.131276),('IBM','1988-06-07',114.25,115.25,113.625,113.75,6927600,16.708961),('IBM','1988-06-06',113.625,114.375,113,114.375,4240000,16.800769),('IBM','1988-06-03',112.875,113.875,112,113.25,3345600,16.635515),('IBM','1988-06-02',113.125,113.625,111.75,112.625,4360000,16.543708),('IBM','1988-06-01',113,114.5,112.375,113.125,8707200,16.617154),('IBM','1988-05-31',108.25,113,108.125,112.5,4849600,16.525346),('IBM','1988-05-27',108.125,108.375,107.5,108,2108000,15.864332),('IBM','1988-05-26',108.75,109.25,108.125,108.25,3227200,15.901055),('IBM','1988-05-25',109.5,109.75,108.5,108.5,4079200,15.937778),('IBM','1988-05-24',109,109.5,108.625,109.25,3603600,16.047947),('IBM','1988-05-23',109.75,109.875,108.125,108.75,3647600,15.974501),('IBM','1988-05-20',110.625,110.75,109.375,109.5,4041600,16.08467),('IBM','1988-05-19',108.875,110.625,108.625,110.5,6066800,16.231562),('IBM','1988-05-18',110.25,110.625,108.5,108.875,4882000,15.992863),('IBM','1988-05-17',112.25,112.75,110,110.125,5092800,16.176478),('IBM','1988-05-16',110.5,111.75,109.875,111.625,2901200,16.396816),('IBM','1988-05-13',109.25,110.375,109.125,110.375,3054000,16.213201),('IBM','1988-05-12',108.875,109.375,108.625,108.75,3239200,15.974501),('IBM','1988-05-11',109.875,109.875,108.375,108.75,6393200,15.974501),('IBM','1988-05-10',111,111.5,110,110.875,3698800,16.286647),('IBM','1988-05-09',110.5,110.875,109.875,110.5,3192000,16.231562),('IBM','1988-05-06',111.25,111.875,110.125,110.5,3067600,16.231562),('IBM','1988-05-05',111.5,111.625,110.875,111.25,4675600,16.341731),('IBM','1988-05-04',114.75,114.75,113.25,113.25,4738400,16.473935),('IBM','1988-05-03',114.375,115.125,113.25,114.625,3411200,16.67395),('IBM','1988-05-02',113.625,114.375,113.125,114.125,4179600,16.601217),('IBM','1988-04-29',113,113.75,112.625,113.375,3066400,16.492118),('IBM','1988-04-28',113.5,113.5,112.625,113.125,3207600,16.455752),('IBM','1988-04-27',114.375,114.5,113.125,114,3780400,16.583034),('IBM','1988-04-26',114,114.75,113.375,114.25,5254800,16.6194),('IBM','1988-04-25',114.25,114.625,113.5,113.875,4823200,16.564851),('IBM','1988-04-22',112.75,114.25,112.375,113.75,4400000,16.546668),('IBM','1988-04-21',113.25,114.125,111.5,112.375,7722400,16.346653),('IBM','1988-04-20',113.125,113.875,112,112.875,6674000,16.419386),('IBM','1988-04-19',114.5,116,113,113.125,6997200,16.455752),('IBM','1988-04-18',113.625,114.5,113.25,114,5560000,16.583034),('IBM','1988-04-15',111.75,114.375,111,114.125,11184800,16.601217),('IBM','1988-04-14',114.25,115.75,111.25,111.375,11407200,16.201188),('IBM','1988-04-13',114.875,116.5,114.25,116.125,10383600,16.892148),('IBM','1988-04-12',113.375,114.125,113.25,113.625,5351200,16.528484),('IBM','1988-04-11',112.375,113.625,111.875,113.375,5992000,16.492118),('IBM','1988-04-08',109.5,112.625,109.375,111.625,6968000,16.237554),('IBM','1988-04-07',109.625,110.25,108.125,109.25,6264400,15.892074),('IBM','1988-04-06',107.875,109.75,105.75,109.625,7516400,15.946624),('IBM','1988-04-05',107.875,108.25,105.625,107.5,6127200,15.63751),('IBM','1988-04-04',107.5,109,106.75,107.5,5990400,15.63751),('IBM','1988-03-31',104.625,108.5,104.5,107.625,7008000,15.655693),('IBM','1988-03-30',106.5,106.625,104.75,105.125,8540000,15.29203),('IBM','1988-03-29',108.75,108.75,105.875,105.875,7596400,15.401129),('IBM','1988-03-28',106.75,108.375,104.25,108.125,8745200,15.728426),('IBM','1988-03-25',109.625,110.375,106.5,107,7529200,15.564777),('IBM','1988-03-24',110.25,110.5,109.375,110,7140000,16.001173),('IBM','1988-03-23',113,113.375,111.25,111.625,5366000,16.237554),('IBM','1988-03-22',113.875,114.25,113.125,113.125,3692400,16.455752),('IBM','1988-03-21',113.5,114,112.75,113.75,4312800,16.546668),('IBM','1988-03-18',114.625,114.625,113.25,114.25,8597200,16.6194),('IBM','1988-03-17',115.25,115.5,113.75,114.875,7108000,16.710316),('IBM','1988-03-16',114,115.375,113.375,115.25,4513600,16.764865),('IBM','1988-03-15',115.125,115.375,113.625,114,5356800,16.583034),('IBM','1988-03-14',115,115.75,114.5,115.5,3960800,16.801232),('IBM','1988-03-11',114.25,115.5,112.375,115.5,7193200,16.801232),('IBM','1988-03-10',116.25,116.5,113.625,113.75,5760800,16.546668),('IBM','1988-03-09',117.625,117.75,116.25,116.625,4480000,16.96488),('IBM','1988-03-08',117.75,118.625,117.25,117.625,5848800,17.110345),('IBM','1988-03-07',116.375,117.5,116.125,117.25,3560800,17.055796),('IBM','1988-03-04',116.25,117.5,115.25,116.875,5000000,17.001246),('IBM','1988-03-03',117,117.25,115.75,116.5,4320000,16.946697),('IBM','1988-03-02',117.75,118.375,116.875,117.25,5844800,17.055796),('IBM','1988-03-01',117.875,118.375,116.25,117,7891200,17.01943),('IBM','1988-02-29',116.25,117.75,115.875,117.5,5640000,17.092162),('IBM','1988-02-26',114.75,115.75,114.125,115.75,5234400,16.837598),('IBM','1988-02-25',116.25,117.875,114.125,114.5,9516000,16.655767),('IBM','1988-02-24',115.625,116.75,114.75,116.125,6877600,16.892148),('IBM','1988-02-23',115.375,115.875,114.375,115.375,7410000,16.783049),('IBM','1988-02-22',113.125,115.625,113.125,115.25,7545600,16.764865),('IBM','1988-02-19',112.5,113.375,112.125,113.375,5718000,16.492118),('IBM','1988-02-18',112.75,113.75,112.125,112.5,5976400,16.364836),('IBM','1988-02-17',113.625,114.25,112,112.75,7418800,16.401202),('IBM','1988-02-16',112.625,113.75,112.5,113.75,5753600,16.546668),('IBM','1988-02-12',111.25,112.875,111,112,5264000,16.292104),('IBM','1988-02-11',111.625,112.375,110.5,111.25,5933600,16.183005),('IBM','1988-02-10',109.5,111.75,109.5,111.625,8548000,16.237554),('IBM','1988-02-09',108,109.25,107.25,109.125,5775600,15.873891),('IBM','1988-02-08',107.25,108.375,106.875,107.75,7340800,15.673876),('IBM','1988-02-05',108.75,109.5,107.75,108,4600000,15.710243),('IBM','1988-02-04',109,109.25,107.5,108.625,7369600,15.801158),('IBM','1988-02-03',109.875,111.75,108.25,109,10897600,15.695696),('IBM','1988-02-02',109.625,110.625,109.125,109.875,9602800,15.821693),('IBM','1988-02-01',112.75,113.5,110,110,7513600,15.839693),('IBM','1988-01-29',114.125,114.375,110.5,112.375,6840000,16.181686),('IBM','1988-01-28',113.5,114.5,113,113.75,4917600,16.379682),('IBM','1988-01-27',112.125,114.75,111.5,112.75,8015200,16.235685),('IBM','1988-01-26',112.75,113.5,111.5,111.875,4551600,16.109688),('IBM','1988-01-25',110.75,113.25,110.5,113.25,6748800,16.307684),('IBM','1988-01-22',111.375,111.75,109.625,110.5,5402800,15.911691),('IBM','1988-01-21',110.75,112,109,111,10004800,15.98369),('IBM','1988-01-20',110,111.375,108.625,110.375,16963200,15.893692),('IBM','1988-01-19',115,115.5,111.5,111.75,14757200,16.091688),('IBM','1988-01-18',118.875,119.75,117,117.75,5132400,16.955671),('IBM','1988-01-15',118.375,120.25,118.375,119,11207200,17.135668),('IBM','1988-01-14',115.625,117.375,114.5,115.875,5075200,16.685676),('IBM','1988-01-13',114.5,118.25,113.375,116.125,8698400,16.721676),('IBM','1988-01-12',117.5,117.75,113.25,115.25,9424000,16.595678),('IBM','1988-01-11',116.25,118,114.5,117.75,7140000,16.955671),('IBM','1988-01-08',123,123.75,114.875,114.875,8448000,16.541679),('IBM','1988-01-07',121.75,124,121.125,123.375,5721200,17.765655),('IBM','1988-01-06',122,123.25,121.25,122.875,6308400,17.693657),('IBM','1988-01-05',122.5,123.5,121.625,121.875,8688800,17.54966),('IBM','1988-01-04',117,121.25,116.75,120.75,7340400,17.387663),('IBM','1987-12-31',115.5,116.375,115,115.5,4660000,16.631677),('IBM','1987-12-30',116.375,117.75,116.375,117,4195200,16.847673),('IBM','1987-12-29',116.25,116.625,115.5,116,2718400,16.703676),('IBM','1987-12-28',117,117.625,115.125,115.75,4347200,16.667677),('IBM','1987-12-24',119.625,119.875,119,119.875,2521200,17.261665),('IBM','1987-12-23',118.875,120.375,118.75,119.5,6585600,17.207666),('IBM','1987-12-22',117,118.375,116.5,118.25,4868000,17.02767),('IBM','1987-12-21',117.125,119.5,116.875,118.25,6200800,17.02767),('IBM','1987-12-18',115.5,118.25,115.25,117.25,11195600,16.883673),('IBM','1987-12-17',119,119.5,115,115.5,7298800,16.631677),('IBM','1987-12-16',116,119.25,115.75,118.875,8934400,17.117668),('IBM','1987-12-15',115.375,117,114.25,116,9329600,16.703676),('IBM','1987-12-14',110.375,115.75,110.25,115.125,6790000,16.577678),('IBM','1987-12-11',111,111.625,109.25,110.125,5655200,15.857692),('IBM','1987-12-10',111.75,114.5,110.5,111,9562800,15.98369),('IBM','1987-12-09',111,114.75,111,114,8101600,16.415682),('IBM','1987-12-08',109.5,111.5,108.375,111.5,6196800,16.055689),('IBM','1987-12-07',108.25,109.5,107.75,109.5,5898800,15.767694),('IBM','1987-12-04',105.75,107.75,105,107.75,8549200,15.515699),('IBM','1987-12-03',110.5,110.875,106.5,106.5,9447200,15.335703),('IBM','1987-12-02',111,112.125,110.25,110.5,5389600,15.911691),('IBM','1987-12-01',112.5,112.875,111,111.25,6446800,16.019689),('IBM','1987-11-30',112.25,112.375,110,110.75,11209200,15.947691),('IBM','1987-11-27',116.5,117,114.375,114.875,3690000,16.541679),('IBM','1987-11-25',118.375,118.875,117.375,117.625,4684400,16.937672),('IBM','1987-11-24',118,119.5,117.875,118.5,6392000,17.063669),('IBM','1987-11-23',117.125,117.75,116.25,117.5,3806400,16.919672),('IBM','1987-11-20',115,117.875,114.75,117.75,9713600,16.955671),('IBM','1987-11-19',118,118.875,115.625,115.625,6654400,16.649677),('IBM','1987-11-18',118,119.5,116.25,118.375,6212000,17.045669),('IBM','1987-11-17',119,119.25,116.25,117.75,8258800,16.955671),('IBM','1987-11-16',123,123.25,117.75,120,6982400,17.279665),('IBM','1987-11-13',122.125,122.625,121.25,121.625,5799200,17.51366),('IBM','1987-11-12',122,123.5,121.125,122.25,8118400,17.603659),('IBM','1987-11-11',119,120.125,118.25,119.25,5131200,17.171667),('IBM','1987-11-10',116,119.5,115.125,117.75,7840000,16.955671),('IBM','1987-11-09',119,119.75,118,118.125,8006400,17.00967),('IBM','1987-11-06',123.75,124.5,119,119.5,6662800,17.207666),('IBM','1987-11-05',119.5,124.625,119.125,123.75,8557600,17.819654),('IBM','1987-11-04',120.75,122.5,119.5,120.625,7196400,17.211266),('IBM','1987-11-03',122.75,123,118,121.875,7730400,17.389621),('IBM','1987-11-02',121,124.875,121,124.5,6396000,17.764167),('IBM','1987-10-30',123.875,125,121.75,122.5,9060800,17.478799),('IBM','1987-10-29',118.75,123,118.25,120.25,8864000,17.15776),('IBM','1987-10-28',118,120,114,118,10938000,16.836721),('IBM','1987-10-27',118,118.625,115,118,9948000,16.836721),('IBM','1987-10-26',117,117,112,112,9984000,15.980616),('IBM','1987-10-23',118.5,122.75,118,120.75,8382400,17.229102),('IBM','1987-10-22',116.5,122.5,111.5,120,15951200,17.122089),('IBM','1987-10-21',123,125.5,120,122.75,21546400,17.51447),('IBM','1987-10-20',115,122,108,115,28200000,16.408668),('IBM','1987-10-19',135,138,100,103.25,25497600,14.73213),('IBM','1987-10-16',141,141.25,132,135,18660000,19.26235),('IBM','1987-10-15',143.375,145.75,140,140.125,15695600,19.993606),('IBM','1987-10-14',146.75,147.375,144.125,145.25,11688400,20.724861),('IBM','1987-10-13',151.25,151.5,145,148.75,12819200,21.224256),('IBM','1987-10-12',147,151.25,145.5,149.5,7489200,21.331269),('IBM','1987-10-09',151,151.625,147,147.375,9444000,21.028065),('IBM','1987-10-08',152.625,152.875,150,151.5,7352800,21.616637),('IBM','1987-10-07',151,153,150,152.75,8158000,21.794992),('IBM','1987-10-06',155.75,156.375,151,151,8176800,21.545295),('IBM','1987-10-05',155.5,157.25,154.5,156.5,6177200,22.330057),('IBM','1987-10-02',155,156.875,154.75,155.25,7474000,22.151702),('IBM','1987-10-01',151.25,154.75,151,154.625,7633600,22.062525),('IBM','1987-09-30',149.25,151.875,148.5,150.75,12280000,21.509624),('IBM','1987-09-29',152.5,153.75,149.5,150.5,10520000,21.473953),('IBM','1987-09-28',157,158.25,151.5,152.75,9040000,21.794992),('IBM','1987-09-25',156,156.625,155,156,4240000,22.258715),('IBM','1987-09-24',153.625,158.125,153.625,155.875,8240000,22.24088),('IBM','1987-09-23',155.125,156,152.875,154.25,9840000,22.009018),('IBM','1987-09-22',150.625,155.75,149.25,155.75,11640000,22.223044),('IBM','1987-09-21',156,156.5,149.75,150.5,10960000,21.473953),('IBM','1987-09-18',158.25,158.5,155.125,155.375,9040000,22.169538),('IBM','1987-09-17',157.75,158.625,156.125,157.875,8120000,22.526248),('IBM','1987-09-16',156.625,159.875,156,156.625,9520000,22.347893),('IBM','1987-09-15',162.25,162.25,157,157.5,9480000,22.472741),('IBM','1987-09-14',162.25,162.75,161.25,162,5240000,23.11482),('IBM','1987-09-11',158,161.375,157.875,161.125,9280000,22.989971),('IBM','1987-09-10',158.25,158.375,157.125,157.75,7600000,22.508412),('IBM','1987-09-09',156.75,158.125,155,157.25,14440000,22.43707),('IBM','1987-09-08',160.125,160.5,155.875,157.75,11840000,22.508412),('IBM','1987-09-04',162.25,162.75,160.625,160.75,5900000,22.936465),('IBM','1987-09-03',163.25,163.5,160.25,161.625,8904000,23.061313),('IBM','1987-09-02',162.75,164.125,161.25,162.5,11852000,23.186162),('IBM','1987-09-01',168.625,169.375,162.25,162.875,8880000,23.239668),('IBM','1987-08-31',166.625,169.5,166.5,168.375,7144000,24.024431),('IBM','1987-08-28',166.125,168,165.25,166.5,7488000,23.756898),('IBM','1987-08-27',167,168.375,165.875,166.25,9316000,23.721227),('IBM','1987-08-26',168,169.5,166.75,167.875,16032000,23.953089),('IBM','1987-08-25',174.75,174.875,171,172,8140000,24.54166),('IBM','1987-08-24',174.625,175.125,173.125,174.625,6552000,24.916206),('IBM','1987-08-21',175,175.875,174.5,174.75,9040000,24.934042),('IBM','1987-08-20',173.25,175.25,173.125,174.75,7520000,24.934042),('IBM','1987-08-19',172.5,173.25,170.625,172.625,7640000,24.630838),('IBM','1987-08-18',173.5,173.875,171,172.875,9720000,24.666509),('IBM','1987-08-17',173.5,174.75,173.25,174.5,6040000,24.898371),('IBM','1987-08-14',172,175,172,173.25,8440000,24.720016),('IBM','1987-08-13',170.625,174,170.375,173.375,10320000,24.737851),('IBM','1987-08-12',169,172.125,168.625,170.375,13120000,24.309799),('IBM','1987-08-11',167.25,169.625,167.125,169,12800000,24.113608),('IBM','1987-08-10',164.625,166.75,164.5,166.75,6520000,23.792569),('IBM','1987-08-07',163.125,165.625,163,164.375,9520000,23.453694),('IBM','1987-08-06',160.25,163.25,159.125,163,9120000,23.257504),('IBM','1987-08-05',159.875,161,159.75,160.25,9740000,22.70817),('IBM','1987-08-04',159.375,160,158.5,159.375,6672000,22.584178),('IBM','1987-08-03',159.5,160.875,158.75,159.25,8200000,22.566465),('IBM','1987-07-31',162,163,160.75,161,4840000,22.814448),('IBM','1987-07-30',161.125,162.5,160.625,162.375,6920000,23.009292),('IBM','1987-07-29',160.875,161.75,159.625,161.5,5360000,22.885301),('IBM','1987-07-28',162.75,162.875,160.125,161.25,4880000,22.849875),('IBM','1987-07-27',161.375,162.625,160.875,162.125,3615600,22.973866),('IBM','1987-07-24',160.125,161.5,160.125,161.25,3544800,22.849875),('IBM','1987-07-23',162.25,162.25,159.125,160.125,6640000,22.690457),('IBM','1987-07-22',162.75,162.875,161.25,161.375,5760000,22.867588),('IBM','1987-07-21',163.75,164.625,162,162.75,6360000,23.062432),('IBM','1987-07-20',165.5,165.875,164,164.625,4760000,23.328128),('IBM','1987-07-17',168.5,168.5,166.75,167,6640000,23.664676),('IBM','1987-07-16',168.625,168.75,167.375,168.125,4480000,23.824094),('IBM','1987-07-15',167.125,169.5,166.625,168,9040000,23.806381),('IBM','1987-07-14',169.875,169.875,166.5,167.5,9520000,23.735529),('IBM','1987-07-13',167.25,169.875,167.125,169.875,9440000,24.072077),('IBM','1987-07-10',166.625,167.25,165.5,167,4400000,23.664676),('IBM','1987-07-09',165.875,167.25,165.75,166.25,5320000,23.558398),('IBM','1987-07-08',165.125,166.875,164.5,166.75,6320000,23.62925),('IBM','1987-07-07',164.625,166,163.875,163.875,5240000,23.221849),('IBM','1987-07-06',165.5,165.625,164.125,165.125,5800000,23.39898),('IBM','1987-07-02',164.5,165.125,164,164.25,4800000,23.274989),('IBM','1987-07-01',162.875,164.625,162.75,164,6160000,23.239562),('IBM','1987-06-30',165.625,165.75,162.5,162.5,6800000,23.027005),('IBM','1987-06-29',165.75,166.5,165,165.375,4480000,23.434406),('IBM','1987-06-26',167,167.75,166.125,166.5,5120000,23.593824),('IBM','1987-06-25',167.375,168.625,167,167.875,7720000,23.788668),('IBM','1987-06-24',164.75,167.625,164.625,166.125,9680000,23.540685),('IBM','1987-06-23',163.75,165,162.5,164.875,8680000,23.363554),('IBM','1987-06-22',162,163.5,161.875,163.25,7080000,23.133284),('IBM','1987-06-19',160.75,162.125,160.375,161.375,9440000,22.867588),('IBM','1987-06-18',160.625,162,160.125,160.875,4440000,22.796735),('IBM','1987-06-17',162.25,162.5,160.25,161.375,4840000,22.867588),('IBM','1987-06-16',159.625,162.25,159.375,162,6640000,22.956153),('IBM','1987-06-15',158.25,160.125,158,159.625,6080000,22.619605),('IBM','1987-06-12',159,159.375,156.25,156.625,5600000,22.194491),('IBM','1987-06-11',159,159.125,157,157.625,6240000,22.336195),('IBM','1987-06-10',160.625,161.5,156,157.75,7560000,22.353908),('IBM','1987-06-09',161.625,161.625,159.25,159.875,5240000,22.655031),('IBM','1987-06-08',159.75,161.875,158.75,161.25,4800000,22.849875),('IBM','1987-06-05',160.75,161.25,158.875,160,4200000,22.672744),('IBM','1987-06-04',160.125,161.375,159.625,161.375,4320000,22.867588),('IBM','1987-06-03',158,160.375,157.875,160.25,6600000,22.70817),('IBM','1987-06-02',159.5,159.75,157.25,157.25,7400000,22.283056),('IBM','1987-06-01',161,161.375,159.25,159.625,5320000,22.619605),('IBM','1987-05-29',163.25,163.875,160,160,4920000,22.672744),('IBM','1987-05-28',161.375,162.75,159.25,162.625,5600000,23.044719),('IBM','1987-05-27',160.25,162.375,160,161,6880000,22.814448),('IBM','1987-05-26',158.5,160.75,158.25,160.625,5720000,22.761309),('IBM','1987-05-22',158.25,159.25,156.125,156.625,4120000,22.194491),('IBM','1987-05-21',158.25,158.75,156.875,157.25,6760000,22.283056),('IBM','1987-05-20',156.5,158.625,155,156.625,11240000,22.194491),('IBM','1987-05-19',161.5,161.75,155.625,156.75,10560000,22.212204),('IBM','1987-05-18',159.75,161.25,157.125,161,10040000,22.814448),('IBM','1987-05-15',163.5,165.375,160.625,160.625,7960000,22.761309),('IBM','1987-05-14',167.25,167.375,165,165.125,5360000,23.39898),('IBM','1987-05-13',165.5,167,164.5,166.25,6920000,23.558398),('IBM','1987-05-12',162.625,166.125,162.25,165.375,7960000,23.434406),('IBM','1987-05-11',165,167.375,163,163,9080000,23.097858),('IBM','1987-05-08',165.5,165.875,163.25,163.75,5716000,23.204136),('IBM','1987-05-07',165.75,166.75,163.875,164.875,6600000,23.363554),('IBM','1987-05-06',166.875,167.625,166,166.75,8720000,23.473376),('IBM','1987-05-05',164.375,167.625,164.25,166.875,11160000,23.490972),('IBM','1987-05-04',160.125,163,159.75,163,6240000,22.945489),('IBM','1987-05-01',160,162.375,159.125,160.625,9520000,22.61116),('IBM','1987-04-30',158.5,161.5,157.75,160.125,13080000,22.540775),('IBM','1987-04-29',156,159.625,155.875,158.625,12960000,22.32962),('IBM','1987-04-28',155.5,156.625,154.625,155.25,11760000,21.854522),('IBM','1987-04-27',150.5,156,149.5,154.25,13200000,21.713752),('IBM','1987-04-24',153.25,154.125,151.5,151.75,7212000,21.361828),('IBM','1987-04-23',154.5,156.5,153.125,154.25,9520000,21.713752),('IBM','1987-04-22',156,157,153.875,154.25,12040000,21.713752),('IBM','1987-04-21',149,158,148.5,157,10760000,22.100869),('IBM','1987-04-20',150.25,150.625,148.75,150,7240000,21.11548),('IBM','1987-04-16',151.25,152.25,149.875,150,11880000,21.11548),('IBM','1987-04-15',151,151.875,149,150.875,12160000,21.238654),('IBM','1987-04-14',148.75,150.875,146.5,148.125,16680000,20.851537),('IBM','1987-04-13',147.625,150.25,146.75,147.625,13200000,20.781152),('IBM','1987-04-10',143,145.625,142.625,145,9240000,20.411631),('IBM','1987-04-09',147.25,147.5,143.5,144,8760000,20.270861),('IBM','1987-04-08',147.25,148.25,146.125,147.25,6776000,20.728363),('IBM','1987-04-07',149.125,150.125,146.5,146.5,8360000,20.622786),('IBM','1987-04-06',150.125,150.375,148.875,149.375,7052000,21.027499),('IBM','1987-04-03',147.25,150.75,145.625,149.5,13124000,21.045095),('IBM','1987-04-02',151.375,151.375,147.5,148,9592000,20.833941),('IBM','1987-04-01',149,152,149,151.125,10600000,21.273846),('IBM','1987-03-31',153.25,153.375,149.5,150.125,10540000,21.133077),('IBM','1987-03-30',146,152.75,145.875,152.375,12880000,21.449809),('IBM','1987-03-27',154,154.125,150.5,150.75,7064000,21.221058),('IBM','1987-03-26',156.5,156.625,153.875,154,7940000,21.67856),('IBM','1987-03-25',152.875,156.5,152.125,155.625,8332000,21.907311),('IBM','1987-03-24',149.875,152.875,149.25,152.875,6720000,21.520194),('IBM','1987-03-23',149,150.25,148.5,149.75,8720000,21.080288),('IBM','1987-03-20',147.625,149.25,147.375,148.625,8680000,20.921922),('IBM','1987-03-19',146,147.375,145.875,147,4320000,20.693171),('IBM','1987-03-18',147.875,148,145.125,146.25,7560000,20.587593),('IBM','1987-03-17',144.375,147.125,144.375,147.125,7760000,20.710767),('IBM','1987-03-16',144.375,145,143.125,144.625,3978400,20.358842),('IBM','1987-03-13',144.75,146,144.625,144.875,7520000,20.394035),('IBM','1987-03-12',141.75,145.125,140.875,144.25,8760000,20.306054),('IBM','1987-03-11',144.25,144.375,141.5,141.75,9320000,19.954129),('IBM','1987-03-10',139.75,142.875,138.75,142.875,7400000,20.112495),('IBM','1987-03-09',138.75,138.875,137.875,138.875,5280000,19.549416),('IBM','1987-03-06',140.375,140.5,139,139.375,3825600,19.619801),('IBM','1987-03-05',140.625,141.875,140,140.375,5280000,19.76057),('IBM','1987-03-04',138.375,141.375,138.25,139.875,7200000,19.690185),('IBM','1987-03-03',137.75,138.875,137.625,138.125,3944400,19.443838),('IBM','1987-03-02',139.5,140,138.25,138.5,4160000,19.496627),('IBM','1987-02-27',140.125,140.625,139.25,139.5,4120000,19.637397),('IBM','1987-02-26',141,141.625,139.375,139.375,7320000,19.619801),('IBM','1987-02-25',142.75,143.5,141.75,141.75,5000000,19.954129),('IBM','1987-02-24',143.125,144.25,142.375,143,8040000,20.130091),('IBM','1987-02-23',139.75,144.125,138.75,143.375,11560000,20.18288),('IBM','1987-02-20',139.125,139.75,138.125,139.625,8120000,19.654993),('IBM','1987-02-19',138,139.625,137.5,139.125,5760000,19.584608),('IBM','1987-02-18',139,139.5,137.125,138,7640000,19.426242),('IBM','1987-02-17',134.375,138.625,134.25,138.375,9200000,19.479031),('IBM','1987-02-13',132.625,134.75,132.25,134.5,5600000,18.933547),('IBM','1987-02-12',135,135,132.625,132.625,6920000,18.669604),('IBM','1987-02-11',133.375,134.5,132.75,134,5240000,18.863162),('IBM','1987-02-10',133.5,135.5,131.5,133.375,7400000,18.775181),('IBM','1987-02-09',135.5,135.875,132.5,133.75,6720000,18.82797),('IBM','1987-02-06',136.875,137.125,135.5,135.75,6480000,19.10951),('IBM','1987-02-05',134.25,137.5,134.25,136.875,12720000,19.267876),('IBM','1987-02-04',133.5,135.125,131.5,135.125,9200000,18.866681),('IBM','1987-02-03',132.75,134.375,132.625,133,9880000,18.56998),('IBM','1987-02-02',128.25,132.5,128,132.25,8000000,18.465262),('IBM','1987-01-30',128.625,129.125,127.5,128.75,5760000,17.976578),('IBM','1987-01-29',130.75,130.875,127.5,128.625,8720000,17.959125),('IBM','1987-01-28',130,130.25,128.5,130,9040000,18.151108),('IBM','1987-01-27',127.875,129.75,127.875,129.375,8360000,18.063843),('IBM','1987-01-26',126,127.875,124.75,127.25,7640000,17.767143),('IBM','1987-01-23',127.625,129.875,124,126.25,15880000,17.627519),('IBM','1987-01-22',122.75,128,122.625,127.375,10120000,17.784596),('IBM','1987-01-21',122.25,124.875,121.75,122.75,10760000,17.138835),('IBM','1987-01-20',126,127.25,122,122.75,13080000,17.138835),('IBM','1987-01-19',119.625,125.25,119,125.25,10960000,17.487895),('IBM','1987-01-16',120.625,121.125,119.5,120,10600000,16.754869),('IBM','1987-01-15',118.875,121.375,118.75,120,10960000,16.754869),('IBM','1987-01-14',116.125,118.75,115.75,118.625,12760000,16.562886),('IBM','1987-01-13',118,118.75,116,116.5,15880000,16.266186),('IBM','1987-01-12',120,121.125,120,120.375,10040000,16.807228),('IBM','1987-01-09',122,122.625,121.5,122.25,6880000,17.069023),('IBM','1987-01-08',123.25,123.375,121.375,122.875,8960000,17.156288),('IBM','1987-01-07',122.75,124,122.125,123.5,6720000,17.243553),('IBM','1987-01-06',123.875,124.375,122.625,123,7840000,17.173741),('IBM','1987-01-05',122.75,124,122.625,123.625,7040000,17.261006),('IBM','1987-01-02',121,122.5,120.875,122,2740000,17.034117),('IBM','1986-12-31',121.125,121.875,120,120,6036000,16.754869),('IBM','1986-12-30',120.5,121.625,120.25,120.875,4840000,16.87704),('IBM','1986-12-29',121.75,122,120.25,120.625,4048000,16.842134),('IBM','1986-12-26',121.75,122.25,121.75,122,1527600,17.034117),('IBM','1986-12-24',120.75,122.5,120.5,122,4120000,17.034117),('IBM','1986-12-23',122.25,122.5,120.375,120.5,9680000,16.824681),('IBM','1986-12-22',124.5,125,121.125,123.125,6520000,17.191194),('IBM','1986-12-19',125,125.875,124.25,125.125,11320000,17.470442),('IBM','1986-12-18',126.625,127,125.125,125.375,6400000,17.505348),('IBM','1986-12-17',127.5,128.125,126.375,126.75,4600000,17.697331),('IBM','1986-12-16',127.5,128.5,127,128.125,6240000,17.889313),('IBM','1986-12-15',125.5,127.625,125.375,127.625,5600000,17.819502),('IBM','1986-12-12',128,128.25,126.375,126.5,4120000,17.662425),('IBM','1986-12-11',128.375,129.375,127.75,128,8720000,17.871861),('IBM','1986-12-10',127,129,126.75,128,5680000,17.871861),('IBM','1986-12-09',128,128.125,126.5,126.875,4000000,17.714784),('IBM','1986-12-08',126.875,128.75,125.75,127.75,6120000,17.836955),('IBM','1986-12-05',128,128.5,126.25,126.625,5160000,17.679878),('IBM','1986-12-04',128.875,129.25,127.625,127.75,5320000,17.836955),('IBM','1986-12-03',129.875,130.125,128.625,128.625,7520000,17.959125),('IBM','1986-12-02',127.875,129.875,127.5,129.875,11680000,18.133655),('IBM','1986-12-01',126.5,127.375,125.25,127.375,4840000,17.784596),('IBM','1986-11-28',127,127.25,126.5,127.125,2908000,17.74969),('IBM','1986-11-26',127,127.875,126,126,4000000,17.592613),('IBM','1986-11-25',124.875,127.5,124.125,127.125,7560000,17.74969),('IBM','1986-11-24',123.625,125.25,123.25,124.625,6383200,17.40063),('IBM','1986-11-21',123.25,125.375,122.625,123.25,8360000,17.208647),('IBM','1986-11-20',123.875,123.875,121.75,123.5,6800000,17.243553),('IBM','1986-11-19',120.375,123,120.125,123,6640000,17.173741),('IBM','1986-11-18',122.125,123.125,120.25,120.5,6960000,16.824681),('IBM','1986-11-17',120.625,123.625,120.625,122,4760000,17.034117),('IBM','1986-11-14',120.25,121.5,119.625,121.375,4800000,16.946852),('IBM','1986-11-13',122.875,123,119.875,119.875,4880000,16.737416),('IBM','1986-11-12',124.25,124.375,121.875,122.75,4520000,17.138835),('IBM','1986-11-11',123.25,124.25,122.875,123.75,3005600,17.278459),('IBM','1986-11-10',121.5,123.25,121.25,123.125,3992800,17.191194),('IBM','1986-11-07',120.875,121.875,120,121.5,4400000,16.964305),('IBM','1986-11-06',122,122,119.25,121.375,10320000,16.946852),('IBM','1986-11-05',124.625,124.75,122.5,123.125,8400000,17.191194),('IBM','1986-11-04',125.5,126.5,124.75,125.875,6640000,17.421573),('IBM','1986-11-03',124,126.375,123.75,126.375,4920000,17.490775),('IBM','1986-10-31',122.125,123.75,121.75,123.625,4640000,17.110165),('IBM','1986-10-30',122.625,123,121.375,122,6800000,16.885259),('IBM','1986-10-29',120.375,121.75,120.25,120.875,4120000,16.729554),('IBM','1986-10-28',122.125,122.375,120.625,120.75,4840000,16.712254),('IBM','1986-10-27',121.125,122.125,120,122.125,4760000,16.902559),('IBM','1986-10-24',121.875,122.25,121.25,121.375,6000000,16.798756),('IBM','1986-10-23',120.625,122.5,120.625,121.5,6880000,16.816057),('IBM','1986-10-22',121.375,121.5,120.125,120.375,5120000,16.660352),('IBM','1986-10-21',120.875,121.375,120.25,121.375,6760000,16.798756),('IBM','1986-10-20',120.875,121.25,119.875,120.25,5920000,16.643052),('IBM','1986-10-17',120.75,122.375,120.5,121.875,7760000,16.867958),('IBM','1986-10-16',123.375,123.375,120.875,121.125,8880000,16.764155),('IBM','1986-10-15',120.5,123,120.375,123,8920000,17.023662),('IBM','1986-10-14',121.5,123,119.75,120.875,12560000,16.729554),('IBM','1986-10-13',124.5,125.25,121.875,122,6400000,16.885259),('IBM','1986-10-10',122.375,124.5,122.375,123.625,9720000,17.110165),('IBM','1986-10-09',127.5,127.875,121.75,122,12320000,16.885259),('IBM','1986-10-08',126.5,127.5,126.25,127.5,13000000,17.646479),('IBM','1986-10-07',133.5,133.625,128.125,128.125,13480000,17.732982),('IBM','1986-10-06',131.25,133.625,131,133.5,3977600,18.476902),('IBM','1986-10-03',133,133.25,130.625,130.875,8016000,18.113592),('IBM','1986-10-02',132.625,133.375,132.25,133,4560000,18.4077),('IBM','1986-10-01',134.875,135.5,132.625,133,5000000,18.4077),('IBM','1986-09-30',134.5,135.875,134.25,134.5,7000000,18.615306),('IBM','1986-09-29',134.25,135.25,133.125,134.25,7000000,18.580705),('IBM','1986-09-26',135.125,136.625,135,135.5,4400000,18.753709),('IBM','1986-09-25',137.5,137.625,134.25,135.75,5888000,18.78831),('IBM','1986-09-24',139,139.375,137.125,137.5,7240000,19.030517),('IBM','1986-09-23',138.625,139.375,138.375,139.25,5640000,19.272723),('IBM','1986-09-22',137.25,138.625,137.125,138.625,5880000,19.186221),('IBM','1986-09-19',137.5,138.25,136.75,136.875,6680000,18.944014),('IBM','1986-09-18',136.875,139,136.75,138.375,6000000,19.15162),('IBM','1986-09-17',138.625,139.625,137.625,137.625,5400000,19.047817),('IBM','1986-09-16',136.75,138.5,135.625,138.25,5640000,19.13432),('IBM','1986-09-15',138,138.5,136,137,8760000,18.961315),('IBM','1986-09-12',139.25,139.875,136.25,137.375,17480000,19.013216),('IBM','1986-09-11',142.5,142.875,138.75,139.25,11440000,19.272723),('IBM','1986-09-10',144.125,144.5,142.875,144.125,7040000,19.947442),('IBM','1986-09-09',145,145.5,143.5,143.875,9000000,19.912841),('IBM','1986-09-08',141,143.875,140.875,143.75,10480000,19.89554),('IBM','1986-09-05',139.5,141,138.5,140.375,10440000,19.428428),('IBM','1986-09-04',136.375,139.5,136,139.375,6520000,19.290024),('IBM','1986-09-03',135.5,136.375,135.125,136.125,6480000,18.840212),('IBM','1986-09-02',138.875,138.875,135.5,136,7720000,18.822911),('IBM','1986-08-29',139.875,140,138,138.75,3550400,19.203521),('IBM','1986-08-28',139.75,140.375,139.5,140,4880000,19.376526),('IBM','1986-08-27',141.375,142,140.5,141.125,6240000,19.53223),('IBM','1986-08-26',139,141.25,138.875,141.125,7432000,19.53223),('IBM','1986-08-25',139,140,138,139,5840000,19.238122),('IBM','1986-08-22',138,138.125,137.375,138,3053600,19.099719),('IBM','1986-08-21',139.625,140.5,137.25,138,6640000,19.099719),('IBM','1986-08-20',136.875,139.5,136.75,139.25,6280000,19.272723),('IBM','1986-08-19',135.75,137.75,135.125,136.75,6560000,18.926714),('IBM','1986-08-18',133.625,135.75,133.125,135.375,5760000,18.736409),('IBM','1986-08-15',134.5,134.5,133,133.125,4280000,18.425),('IBM','1986-08-14',133.875,135.25,133.75,134.25,5368000,18.580705),('IBM','1986-08-13',133,134.375,132.5,134,7300000,18.546104),('IBM','1986-08-12',131.375,132.75,130.625,132.5,6308000,18.338498),('IBM','1986-08-11',129.75,131.625,129.25,131,6320000,18.130892),('IBM','1986-08-08',130.75,131.625,129.75,130,3627600,17.992489),('IBM','1986-08-07',130.25,131.875,130.125,131,4776000,18.130892),('IBM','1986-08-06',130.75,131.5,129.625,131.125,6468000,17.99595),('IBM','1986-08-05',131.75,131.875,130.75,130.875,4600000,17.961639),('IBM','1986-08-04',130.75,131.875,130.125,131.625,6076000,18.064571),('IBM','1986-08-01',132.625,133.375,131.375,131.375,3043200,18.03026),('IBM','1986-07-31',132.25,133.25,132.125,132.5,4152000,18.184658),('IBM','1986-07-30',131.125,133.25,130.25,132.25,5080000,18.150348),('IBM','1986-07-29',132.5,132.75,130.875,131.25,4420000,18.013105),('IBM','1986-07-28',134.25,134.875,132,132.375,5924000,18.167503),('IBM','1986-07-25',133.375,135,133.25,134.125,3540800,18.407678),('IBM','1986-07-24',133.5,133.625,132.5,133.125,4800000,18.270435),('IBM','1986-07-23',133.5,134,132.625,133.125,4600000,18.270435),('IBM','1986-07-22',131.75,133.875,131.5,133.625,6344000,18.339056),('IBM','1986-07-21',130.75,132.375,130.75,131.875,5456000,18.098882),('IBM','1986-07-18',132.125,133.5,129.875,131.75,9728000,18.081726),('IBM','1986-07-17',132.5,134,131.75,132,9492000,18.116037),('IBM','1986-07-16',135.875,136.125,132.75,133.125,12260000,18.270435),('IBM','1986-07-15',138.5,138.625,135.5,135.75,14480000,18.630697),('IBM','1986-07-14',141.125,141.375,139.25,139.25,8912000,19.111047),('IBM','1986-07-11',145,145.625,143,143.125,8932000,19.642862),('IBM','1986-07-10',144.25,145.875,141.25,145.75,7180000,20.003124),('IBM','1986-07-09',144.25,144.75,143.5,144.25,5200000,19.79726),('IBM','1986-07-08',143.5,144.625,143,144.625,7844000,19.848726),('IBM','1986-07-07',148,148.125,145,145.25,5020000,19.934503),('IBM','1986-07-03',150,150.125,148.25,149,3876000,20.449163),('IBM','1986-07-02',148.625,150.125,148.25,149.5,6292000,20.517784),('IBM','1986-07-01',146.5,148.625,146.375,148.625,6996000,20.397697),('IBM','1986-06-30',147,147.5,146.25,146.5,3998000,20.106056),('IBM','1986-06-27',147.125,147.375,146.625,147,2749600,20.174678),('IBM','1986-06-26',147.625,147.625,146.625,146.75,3215200,20.140367),('IBM','1986-06-25',146.875,148.5,146.75,147.5,4440000,20.243299),('IBM','1986-06-24',145.625,147.875,144.75,146.5,4820000,20.106056),('IBM','1986-06-23',146.875,147,144.5,145.125,4280000,19.917348),('IBM','1986-06-20',145.25,147.5,144.625,147.5,6536000,20.243299),('IBM','1986-06-19',145.875,147,145,145,5524000,19.900192),('IBM','1986-06-18',146.875,147,144.125,146.375,5844000,20.088901),('IBM','1986-06-17',148.625,148.75,146.5,146.875,3884000,20.157522),('IBM','1986-06-16',149.875,149.875,148.125,148.5,3631200,20.380542),('IBM','1986-06-13',148.75,149.875,148,149.625,3710000,20.53494),('IBM','1986-06-12',149,149.125,147.75,148,3163200,20.31192),('IBM','1986-06-11',148.625,149.5,148.25,149.125,4360000,20.466318),('IBM','1986-06-10',146.75,148.75,146.625,148.375,5140000,20.363386),('IBM','1986-06-09',149,149,146.5,146.75,6196000,20.140367),('IBM','1986-06-06',150.5,151,149,149.875,3348800,20.56925),('IBM','1986-06-05',150.375,150.875,149.375,150.75,3867600,20.689338),('IBM','1986-06-04',152.75,152.875,149.5,150,5800000,20.586406),('IBM','1986-06-03',152.375,152.75,151.5,152.75,4672000,20.963823),('IBM','1986-06-02',152.75,153.5,151.75,152.25,5120000,20.895202),('IBM','1986-05-30',152,154.625,152,152.375,7840000,20.912357),('IBM','1986-05-29',150.625,153.625,150.25,152.875,7260000,20.980978),('IBM','1986-05-28',148,152.5,147.875,151.375,14840000,20.775114),('IBM','1986-05-27',144.75,147,143.875,147,5420000,20.174678),('IBM','1986-05-23',143.875,146.25,143.625,143.875,6668000,19.745794),('IBM','1986-05-22',144.875,145.125,142.25,143.375,9320000,19.677173),('IBM','1986-05-21',146.375,146.625,144.25,144.5,4840000,19.831571),('IBM','1986-05-20',145.25,146.375,144.25,146.25,4056000,20.071746),('IBM','1986-05-19',145.25,145.25,143.75,144.125,5264000,19.780105),('IBM','1986-05-16',145.25,145.625,144.625,144.875,5816000,19.883037),('IBM','1986-05-15',147.75,148.125,145.375,145.375,5920000,19.951658),('IBM','1986-05-14',148.875,149.125,147,148.125,6832000,20.329076),('IBM','1986-05-13',150.125,150.375,148.75,148.875,5720000,20.432008),('IBM','1986-05-12',149.875,151.5,149.75,150,3923200,20.586406),('IBM','1986-05-09',148.625,150.25,148.125,149.75,4640000,20.552095),('IBM','1986-05-08',150.375,150.5,148.625,149,6360000,20.449163),('IBM','1986-05-07',153.25,153.5,150,151.25,8740000,20.606993),('IBM','1986-05-06',155.875,155.875,153.5,154.25,5360000,21.015726),('IBM','1986-05-05',154.5,155.875,154.5,155.625,4120000,21.203063),('IBM','1986-05-02',157,157.25,153.625,154.125,5040000,20.998696),('IBM','1986-05-01',156,157.5,155.75,156.875,4680000,21.373369),('IBM','1986-04-30',159.5,159.75,156.25,156.25,4560000,21.288216),('IBM','1986-04-29',161.75,161.875,158.25,159.375,6080000,21.71398),('IBM','1986-04-28',159.875,161.375,158.5,161.375,5252000,21.986469),('IBM','1986-04-25',159,160.375,158.5,159.5,6568000,21.731011),('IBM','1986-04-24',155.75,158.5,155.5,157.625,8796000,21.475552),('IBM','1986-04-23',152.5,155.25,152.125,155.25,4120000,21.151971),('IBM','1986-04-22',154.875,155.125,152.25,153,4760000,20.845421),('IBM','1986-04-21',152.875,154.875,152.25,154.875,5760000,21.100879),('IBM','1986-04-18',154.75,154.875,152.5,152.625,5840000,20.794329),('IBM','1986-04-17',154.5,155.625,154.125,154.625,6956000,21.066818),('IBM','1986-04-16',153.75,155.25,153.25,154.75,7488000,21.083849),('IBM','1986-04-15',152,153.625,151.5,152.625,7012000,20.794329),('IBM','1986-04-14',151.25,152.625,149.125,152.375,4416000,20.760268),('IBM','1986-04-11',151,152.375,149.25,149.75,8896000,20.402626),('IBM','1986-04-10',149.5,151.5,148.125,150.25,5872000,20.470748),('IBM','1986-04-09',152.625,152.625,148.375,149.25,6616000,20.334504),('IBM','1986-04-08',150.5,152,149.75,152,6768000,20.709176),('IBM','1986-04-07',148.25,150.25,147.375,149.5,6400000,20.368565),('IBM','1986-04-04',149.625,150.125,148.125,148.25,7172000,20.198259),('IBM','1986-04-03',151.375,152.875,149,149.625,7644000,20.385595),('IBM','1986-04-02',148,151.125,148,151,7728000,20.572932),('IBM','1986-04-01',151.875,152,149.125,149.125,8824000,20.317473),('IBM','1986-03-31',149.75,153.125,149.625,151.5,7724000,20.641054),('IBM','1986-03-27',148.5,151,148.125,149.125,8763200,20.317473),('IBM','1986-03-26',147.5,147.875,146.75,147.625,5964000,20.113106),('IBM','1986-03-25',148.75,148.75,147.25,148,4632000,20.164198),('IBM','1986-03-24',150,150,146.5,148.875,6375200,20.283412),('IBM','1986-03-21',150.5,150.875,148.5,149,9095200,20.300442),('IBM','1986-03-20',151.75,152.75,149.875,150.125,5932000,20.453718),('IBM','1986-03-19',152.375,152.375,150.25,151.625,5218400,20.658084),('IBM','1986-03-18',150.875,153.5,150.75,152.375,7266800,20.760268),('IBM','1986-03-17',149.75,151,149.5,150.875,7710800,20.555901),('IBM','1986-03-14',150.75,151.5,148,150.375,10049600,20.487779),('IBM','1986-03-13',148.375,150.875,147.75,150.5,8339600,20.504809),('IBM','1986-03-12',152,152.625,148.875,149,9223200,20.300442),('IBM','1986-03-11',149.375,152.125,149,152,7794000,20.709176),('IBM','1986-03-10',146.5,148.5,146.25,148.5,6250800,20.23232),('IBM','1986-03-07',146,147.25,144.5,146,8574000,19.891709),('IBM','1986-03-06',149,149.125,145.25,146.75,13033200,19.993892),('IBM','1986-03-05',148,148.375,146.5,148.375,11906000,20.21529),('IBM','1986-03-04',152,153.125,149.125,149.75,7472400,20.402626),('IBM','1986-03-03',150.375,152.5,150.125,151.25,10221200,20.606993),('IBM','1986-02-28',156.75,156.75,150,150.875,12986800,20.555901),('IBM','1986-02-27',156.375,158.25,154.5,155.875,11134400,21.237124),('IBM','1986-02-26',157.5,159.125,157.375,158.25,4518000,21.560705),('IBM','1986-02-25',158,158.625,156.5,157.5,4901600,21.458521),('IBM','1986-02-24',159.5,160,157.75,158.875,6880800,21.645858),('IBM','1986-02-21',160.25,161,159.125,159.75,7176400,21.765072),('IBM','1986-02-20',157.125,159.125,157.125,159.125,5216800,21.679919),('IBM','1986-02-19',158.625,160.375,157.125,157.5,6572000,21.458521),('IBM','1986-02-18',156.875,159.75,156,158.875,7409600,21.645858),('IBM','1986-02-14',155.75,157.875,155.125,156.25,6955200,21.288216),('IBM','1986-02-13',154.875,155.875,153.5,155.625,5012000,21.203063),('IBM','1986-02-12',156.75,157.25,153.75,155,6938000,21.11791),('IBM','1986-02-11',156.625,158.25,156,156.75,5821200,21.356338),('IBM','1986-02-10',155.875,157.875,155.375,157.25,5606800,21.42446),('IBM','1986-02-07',152.5,157.25,151,155.75,7371200,21.220093),('IBM','1986-02-06',155.25,156,154,155,5418400,20.968039),('IBM','1986-02-05',153.75,155,152.125,154.875,4111200,20.95113),('IBM','1986-02-04',155,155.5,151.75,154,6923600,20.832762),('IBM','1986-02-03',151.875,154.625,151.625,154.625,5548400,20.91731),('IBM','1986-01-31',149.375,153.5,149.375,151.5,5692000,20.494568),('IBM','1986-01-30',150.75,151.125,148.625,149.5,3823600,20.224012),('IBM','1986-01-29',151.75,153.625,150.375,151,6634800,20.426929),('IBM','1986-01-28',149.75,151.75,149,151.75,4463200,20.528387),('IBM','1986-01-27',151,151.25,148.25,149.625,4503200,20.240922),('IBM','1986-01-24',148.125,150.5,147.875,150,5643600,20.291651),('IBM','1986-01-23',144.25,148,144.125,148,5410800,20.021096),('IBM','1986-01-22',149.375,150,143,144.25,6143200,19.513804),('IBM','1986-01-21',149.75,150.375,148.5,149.5,5398400,20.224012),('IBM','1986-01-20',149.75,150,148.25,149.375,5762000,20.207102),('IBM','1986-01-17',156,156.25,150,150.875,10022800,20.410019),('IBM','1986-01-16',153,156.5,152.625,156,8058400,21.103317),('IBM','1986-01-15',149.5,152.75,149.25,152.625,5574400,20.646755),('IBM','1986-01-14',149.75,149.875,148.75,149.25,3540400,20.190193),('IBM','1986-01-13',148.25,149.625,147.875,149,4582800,20.156373),('IBM','1986-01-10',150.875,151,148,148.5,5160800,20.088735),('IBM','1986-01-09',148.25,150.375,147.25,150.375,8873600,20.34238),('IBM','1986-01-08',156,156,147,148.875,7839600,20.139464),('IBM','1986-01-07',154.875,156.5,154.375,155.625,5775600,21.052588),('IBM','1986-01-06',154.625,154.875,153.125,154.375,3208800,20.883491),('IBM','1986-01-03',152.375,154.375,152.375,154.375,4239200,20.883491),('IBM','1986-01-02',154.75,154.875,151.625,152,7218400,20.562206),('IBM','1985-12-31',158.75,158.75,155,155.5,3696400,21.035678),('IBM','1985-12-30',156.25,158.5,156,158.25,3812000,21.407692),('IBM','1985-12-27',153.875,155.625,153.75,155.375,2884000,21.018769),('IBM','1985-12-26',152.875,153.75,152.125,153.25,2248000,20.731303),('IBM','1985-12-24',153.875,154.625,151.25,152.75,4040000,20.663665),('IBM','1985-12-23',154,155.125,153.375,154,4880000,20.832762),('IBM','1985-12-20',154.5,156.625,153.75,154.25,8512000,20.866581),('IBM','1985-12-19',152.625,154,152.375,153.75,4400000,20.798942),('IBM','1985-12-18',152.5,153.875,151.625,152.875,6100000,20.680574),('IBM','1985-12-17',153.125,154.5,151.5,152.5,7140000,20.629845),('IBM','1985-12-16',150.375,153.5,150,152.25,6320000,20.596026),('IBM','1985-12-13',149.25,151.5,149.125,150.25,7560000,20.32547),('IBM','1985-12-12',148.875,149.375,147,148.625,5600000,20.105644),('IBM','1985-12-11',146.625,149.375,146.625,149,7940000,20.156373),('IBM','1985-12-10',144.625,148,144.25,146.625,7760000,19.835089),('IBM','1985-12-09',142.375,144.875,142.125,144.625,6648000,19.564534),('IBM','1985-12-06',140.5,141.75,140.25,141.75,6552000,19.17561),('IBM','1985-12-05',141.75,142.875,140.625,140.75,7620000,19.040333),('IBM','1985-12-04',138.875,141.875,138.625,141.875,4848000,19.19252),('IBM','1985-12-03',137.75,138.625,137.625,138.625,3202800,18.752868),('IBM','1985-12-02',139.75,139.875,137.75,137.875,2686000,18.651409),('IBM','1985-11-29',140.75,140.75,139.25,139.75,2055200,18.905055),('IBM','1985-11-27',139.125,140.5,139,140.25,4280000,18.972694),('IBM','1985-11-26',139.125,139.75,138.75,139,2822000,18.803597),('IBM','1985-11-25',139.5,139.5,138.375,139,2474000,18.803597),('IBM','1985-11-22',140.125,140.5,139.25,139.5,4280000,18.871235),('IBM','1985-11-21',139.5,140.25,139,140.25,6856000,18.972694),('IBM','1985-11-20',138.125,139.125,137.875,139,3935600,18.803597),('IBM','1985-11-19',139,139.25,137.25,138.25,6596000,18.702138),('IBM','1985-11-18',136.875,138.625,136.625,138.5,4720000,18.735958),('IBM','1985-11-15',136.375,138.375,136.375,136.75,8264000,18.499222),('IBM','1985-11-14',134.875,137,134.75,136.625,5372000,18.482312),('IBM','1985-11-13',135.625,135.75,134.625,135,5616000,18.262486),('IBM','1985-11-12',134.875,136.375,134.75,135.375,9420000,18.313215),('IBM','1985-11-11',132.875,134.875,132.625,134.625,6648000,18.211757),('IBM','1985-11-08',132.125,133,131.75,132.5,4724000,17.924292),('IBM','1985-11-07',132,132.75,131.625,132.125,4160000,17.873563),('IBM','1985-11-06',132.875,133.25,131.25,132.875,7916000,17.975021),('IBM','1985-11-05',132.5,134,132.25,133.375,7316000,17.893854),('IBM','1985-11-04',131,132.625,130.5,132.25,6920000,17.742922),('IBM','1985-11-01',129.625,131.125,129.625,130.875,4520000,17.558449),('IBM','1985-10-31',130.75,130.75,129.375,129.875,4600000,17.424287),('IBM','1985-10-30',131,131.375,130.25,131.125,5880000,17.591989),('IBM','1985-10-29',129.625,131.375,129.5,130.5,4184000,17.508138),('IBM','1985-10-28',127.5,129.375,127.5,129.375,3061600,17.357206),('IBM','1985-10-25',128.375,128.875,127.5,128,3100800,17.172733),('IBM','1985-10-24',130.875,131.25,128.25,128.625,4760000,17.256585),('IBM','1985-10-23',129.5,130.875,129.375,130.5,6900000,17.508138),('IBM','1985-10-22',127.75,130.125,127.625,129.125,5016000,17.323666),('IBM','1985-10-21',127.75,127.875,127.25,127.5,2540800,17.105652),('IBM','1985-10-18',128.75,129,127.625,127.625,3583200,17.122423),('IBM','1985-10-17',129.25,130,128.25,128.5,5400000,17.239814),('IBM','1985-10-16',128,129.5,127.5,129.375,4640000,17.357206),('IBM','1985-10-15',128.375,129,127,128,5412000,17.172733),('IBM','1985-10-14',125.875,128.125,125.375,128,5536000,17.172733),('IBM','1985-10-11',124.5,126.25,123.625,125.625,5520000,16.854099),('IBM','1985-10-10',124.375,124.75,123.75,124.375,3544000,16.686396),('IBM','1985-10-09',124.375,125.375,124.25,124.25,3050000,16.669626),('IBM','1985-10-08',124.5,124.75,123.5,124.375,3343600,16.686396),('IBM','1985-10-07',123.375,125,123.125,124.25,4400000,16.669626),('IBM','1985-10-04',123,124.375,122.875,123.5,4040000,16.569004),('IBM','1985-10-03',124.375,125.25,123.75,124.375,5600000,16.686396),('IBM','1985-10-02',126.875,127,124.375,124.375,5920000,16.686396),('IBM','1985-10-01',124,126.625,123.875,126.625,5560000,16.988261),('IBM','1985-09-30',124,124.25,123,123.875,4220000,16.619315),('IBM','1985-09-26',123.75,123.875,122.25,123.75,8500000,16.602545),('IBM','1985-09-25',126.875,127,123.75,124,8548000,16.636085),('IBM','1985-09-24',127.875,128,126.25,126.75,3752000,17.005031),('IBM','1985-09-23',128.25,128.375,127.625,128.125,6540000,17.189504),('IBM','1985-09-20',127.625,128,126.375,126.75,4360000,17.005031),('IBM','1985-09-19',127,128,126.5,128,5972000,17.172733),('IBM','1985-09-18',126.75,128,126.5,127.5,6544000,17.105652),('IBM','1985-09-17',128.375,128.5,126.5,126.75,3924000,17.005031),('IBM','1985-09-16',127.875,128.5,127.5,128.375,2749200,17.223044),('IBM','1985-09-13',127.5,128,126.125,127.5,4892000,17.105652),('IBM','1985-09-12',127.375,128.5,126.75,127.125,5552000,17.055342),('IBM','1985-09-11',127.625,128.5,127,127.25,3344000,17.072112),('IBM','1985-09-10',129.5,129.5,127.625,127.875,3779200,17.155963),('IBM','1985-09-09',129.5,130.5,129.25,129.375,4432000,17.357206),('IBM','1985-09-06',128.625,129.75,128.625,129.125,4240000,17.323666),('IBM','1985-09-05',127.5,128.625,127,128.375,3952000,17.223044),('IBM','1985-09-04',127.25,127.25,126.5,127.25,2949200,17.072112),('IBM','1985-09-03',126.625,127.5,126.5,127.125,4076000,17.055342),('IBM','1985-08-30',127.5,127.625,126.5,126.625,2500400,16.988261),('IBM','1985-08-29',128,128,127.25,127.5,2020400,17.105652),('IBM','1985-08-28',128.5,128.625,127.5,128,2384000,17.172733),('IBM','1985-08-27',128.625,128.875,127.75,128.25,3147200,17.206274),('IBM','1985-08-26',126.625,128.25,126.375,128.25,2447600,17.206274),('IBM','1985-08-23',126.875,127.125,126.375,126.875,2554000,17.021801),('IBM','1985-08-22',128.375,128.375,126.375,126.625,3159200,16.988261),('IBM','1985-08-21',127.75,128.375,127.625,128.375,2836000,17.223044),('IBM','1985-08-20',126.75,127.75,125.875,127.5,3700000,17.105652),('IBM','1985-08-19',125.75,126.375,125.75,125.875,2046000,16.887639),('IBM','1985-08-16',126,126.375,125.5,125.75,3217600,16.870869),('IBM','1985-08-15',127,127.25,125.75,126.375,2894000,16.95472),('IBM','1985-08-14',126.875,129.125,126.75,126.75,2174800,17.005031),('IBM','1985-08-13',127,127.5,125.75,126.625,2983200,16.988261),('IBM','1985-08-12',127.125,127.375,126.625,127.125,3920000,17.055342),('IBM','1985-08-09',128.375,128.625,127.25,127.375,2764000,17.088882),('IBM','1985-08-08',128.5,128.875,127.25,128.375,4468000,17.223044),('IBM','1985-08-07',129.125,129.75,129,129.25,3816000,17.192858),('IBM','1985-08-06',131.5,131.75,129.125,129.375,4280000,17.209485),('IBM','1985-08-05',131.375,131.5,130.5,131.25,2681600,17.458898),('IBM','1985-08-02',132.25,132.25,131.375,131.625,2667200,17.508781),('IBM','1985-08-01',131.75,132.75,131.625,132.5,5440000,17.625174),('IBM','1985-07-31',130.75,131.875,130.5,131.375,5528000,17.475526),('IBM','1985-07-30',129.375,130.75,129.125,130.5,4556000,17.359133),('IBM','1985-07-29',132,132,129.375,129.625,4064000,17.242741),('IBM','1985-07-26',130.25,132.5,130.125,132,5680000,17.558663),('IBM','1985-07-25',129.125,130.25,128.625,130.25,6152000,17.325878),('IBM','1985-07-24',129.375,129.875,127.625,129.125,5852000,17.17623),('IBM','1985-07-23',129.75,131.875,129,129.375,7516000,17.209485),('IBM','1985-07-22',129.125,129.875,128.625,129.875,4300000,17.275996),('IBM','1985-07-19',128.875,130,128.75,129.25,5524000,17.192858),('IBM','1985-07-18',128.5,130,128.375,128.75,6908000,17.126348),('IBM','1985-07-17',130,130.25,129,129.375,7520000,17.209485),('IBM','1985-07-16',126.125,128.75,125.5,128.5,6404000,17.093093),('IBM','1985-07-15',124.25,126.75,123.375,125.5,6228000,16.694032),('IBM','1985-07-12',123.625,124.625,123.25,124.25,3947200,16.527757),('IBM','1985-07-11',123,124.125,122.875,123.75,4160000,16.461247),('IBM','1985-07-10',121.125,123.375,120,123,6748000,16.361482),('IBM','1985-07-09',123.125,123.25,120.5,121.25,4792000,16.128697),('IBM','1985-07-08',124.5,124.5,123.25,123.5,3168000,16.427992),('IBM','1985-07-05',124.25,124.875,124.125,124.5,1475600,16.561012),('IBM','1985-07-03',124.375,124.625,123.25,123.75,2667600,16.461247),('IBM','1985-07-02',124.875,125.375,124.25,124.375,4256000,16.544385),('IBM','1985-07-01',123.75,125,123,124.875,3560000,16.610895),('IBM','1985-06-28',124.375,124.5,123.5,123.75,3282000,16.461247),('IBM','1985-06-27',123.75,124.25,123.125,124,4600000,16.494502),('IBM','1985-06-26',122.25,123.25,122,123.125,3616000,16.378109),('IBM','1985-06-25',121.75,123.375,121.375,122,7004000,16.228462),('IBM','1985-06-24',119.25,121.125,118.75,120.875,4500000,16.078814),('IBM','1985-06-21',118.5,119.75,118.375,119.375,5460000,15.879284),('IBM','1985-06-20',119.375,119.75,117.375,118.75,5592000,15.796146),('IBM','1985-06-19',119.875,120.875,119.25,119.375,5072000,15.879284),('IBM','1985-06-18',120,121.625,119.125,119.875,7276000,15.945794),('IBM','1985-06-17',120.5,120.5,119.25,120.125,5264000,15.979049),('IBM','1985-06-14',119.5,121.125,119.375,121.125,7008000,16.112069),('IBM','1985-06-13',119.875,120.25,118.25,118.625,15040000,15.779519),('IBM','1985-06-12',125.75,126.125,120.625,120.75,10212000,16.062186),('IBM','1985-06-11',128,128.25,126,126,5688000,16.760542),('IBM','1985-06-10',127.375,127.875,126.875,127.625,3453600,16.9767),('IBM','1985-06-07',129.875,129.875,127.25,127.375,4728000,16.943445),('IBM','1985-06-06',128.25,129.75,127.625,129.75,4768000,17.259368),('IBM','1985-06-05',130.375,130.625,128.5,128.5,6576000,17.093093),('IBM','1985-06-04',129.25,130.125,128.75,129.75,4704000,17.259368),('IBM','1985-06-03',129.375,129.5,128.25,129.125,5040000,17.17623),('IBM','1985-05-31',127.25,130,127.25,128.625,5480000,17.10972),('IBM','1985-05-30',129.5,129.5,127.25,128,6664000,17.026583),('IBM','1985-05-29',130.125,130.25,129.25,129.75,3756000,17.259368),('IBM','1985-05-28',131.375,131.75,129.75,130.375,3684000,17.342506),('IBM','1985-05-24',131.25,131.625,130.75,130.875,2700800,17.409016),('IBM','1985-05-23',132.375,132.375,131.25,131.375,3316000,17.475526),('IBM','1985-05-22',132.75,132.75,131.875,132.625,3428400,17.641801),('IBM','1985-05-21',132.625,133.25,132.375,133,4840000,17.691684),('IBM','1985-05-20',132,133.25,131.375,133,6864000,17.691684),('IBM','1985-05-17',128.75,131.25,128.625,130.75,5360000,17.392388),('IBM','1985-05-16',128.75,129.5,128.5,129,3924000,17.159603),('IBM','1985-05-15',127.875,129.25,127.75,128.5,4140000,17.093093),('IBM','1985-05-14',130.625,130.875,127.75,128,6204000,17.026583),('IBM','1985-05-13',130.25,130.625,129.75,130.25,4628000,17.325878),('IBM','1985-05-10',128.875,130.875,128.5,130.125,8956000,17.309251),('IBM','1985-05-09',127.375,128.25,127,127.875,3913200,17.009955),('IBM','1985-05-08',125.75,127.25,125.375,127.125,3702800,16.91019),('IBM','1985-05-07',125.125,126.25,125,125.75,3091600,16.727287),('IBM','1985-05-06',125,125.625,124.75,124.75,2317600,16.594267),('IBM','1985-05-03',125.25,125.625,124.625,125,3082000,16.627522),('IBM','1985-05-02',125.875,126.875,124.75,125.375,5036000,16.531083),('IBM','1985-05-01',126.375,126.875,125.125,125.625,4540000,16.564046),('IBM','1985-04-30',126.375,126.75,125.5,126.5,5120000,16.679418),('IBM','1985-04-29',126.875,127.125,126.125,126.25,3251200,16.646454),('IBM','1985-04-26',128.75,129.75,127.125,127.125,2798400,16.761826),('IBM','1985-04-25',128.25,129,128.125,128.875,3944000,16.992569),('IBM','1985-04-24',129.125,129.125,127.25,128.625,3285600,16.959605),('IBM','1985-04-23',127.5,129.25,127.25,129,3876800,17.00905),('IBM','1985-04-22',128,128,126.75,127.75,2596400,16.844234),('IBM','1985-04-19',127.625,128.125,126.875,127.625,2958800,16.827752),('IBM','1985-04-18',130,130,127.375,127.5,3995200,16.811271),('IBM','1985-04-17',130,130.125,129.25,129.625,3606800,17.091459),('IBM','1985-04-16',129.375,130.375,128.5,129.75,4660000,17.10794),('IBM','1985-04-15',127.875,129.75,127.875,129.25,4132000,17.042014),('IBM','1985-04-12',127.125,128.125,126.875,128,3808000,16.877197),('IBM','1985-04-11',126.5,127.625,125.875,127,4940000,16.745344),('IBM','1985-04-10',125.5,126.625,125,125.875,4064000,16.597009),('IBM','1985-04-09',124.375,125.375,124.25,124.625,3878800,16.432193),('IBM','1985-04-08',126.875,127,123.875,123.875,4876000,16.333303),('IBM','1985-04-04',126.5,127.25,125.5,127,2147200,16.745344),('IBM','1985-04-03',127.5,127.625,126.25,126.5,3312000,16.679418),('IBM','1985-04-02',128.375,129.5,127.5,127.75,3796000,16.844234),('IBM','1985-04-01',127,128.25,126.875,128.125,3363200,16.893679),('IBM','1985-03-29',126.875,127.125,125.625,127,2780000,16.745344),('IBM','1985-03-28',127,127.625,126.375,126.625,3973600,16.695899),('IBM','1985-03-27',125.625,126.625,125.5,126.375,4396000,16.662936),('IBM','1985-03-26',124.375,125.625,124.125,125.375,5616000,16.531083),('IBM','1985-03-25',128,128,124.5,124.5,8228000,16.415711),('IBM','1985-03-22',128.625,128.75,127.75,127.75,4788000,16.844234),('IBM','1985-03-21',129,130,128.125,128.75,6208000,16.976087),('IBM','1985-03-20',129.375,130.625,129,129.375,4476000,17.058495),('IBM','1985-03-19',128.625,131.125,128.25,130.5,4148000,17.20683),('IBM','1985-03-18',128.625,129.875,128,128.375,4824000,16.926642),('IBM','1985-03-15',129,130,128,128.625,4788000,16.959605),('IBM','1985-03-14',129.5,130.375,128.75,128.875,5088000,16.992569),('IBM','1985-03-13',131.5,132,129.375,130,4772000,17.140903),('IBM','1985-03-12',131,132.5,131,131.875,3518400,17.388128),('IBM','1985-03-11',129.875,131.75,129.75,131.5,4204000,17.338683),('IBM','1985-03-08',130.5,131,129.125,129.625,6892000,17.091459),('IBM','1985-03-07',132.375,133.375,130,130.125,7028000,17.157385),('IBM','1985-03-06',135.125,135.5,132.75,132.875,4120000,17.519981),('IBM','1985-03-05',135.375,135.875,134.625,135,4040000,17.800169),('IBM','1985-03-04',136.25,136.375,134.375,135,3560400,17.800169),('IBM','1985-03-01',134.5,136.75,134,135.875,5532000,17.91554),('IBM','1985-02-28',132.75,134.5,132.75,134,3529600,17.668316),('IBM','1985-02-27',134.125,135,132.75,133.125,3470400,17.552944),('IBM','1985-02-26',133.375,135.5,133.25,134.5,4600000,17.734242),('IBM','1985-02-25',132.75,133.875,132.125,133.875,3060800,17.651834),('IBM','1985-02-22',133.625,134.25,132.125,132.875,3678000,17.519981),('IBM','1985-02-21',133.5,134.5,133,133.75,3353600,17.635353),('IBM','1985-02-20',132,134.875,131.875,133.75,5824000,17.635353),('IBM','1985-02-19',131.5,132.25,131.25,131.875,2928400,17.388128),('IBM','1985-02-15',132.25,132.75,130.75,131.375,4260000,17.322201),('IBM','1985-02-14',134.25,134.625,132,132,5372000,17.40461),('IBM','1985-02-13',131.75,134.625,131.75,133.75,6312000,17.635353),('IBM','1985-02-12',131.5,133,131.25,131.75,8888000,17.371646),('IBM','1985-02-11',137.25,137.25,132.75,133.5,10056000,17.602389),('IBM','1985-02-08',137.25,137.875,136.75,137.25,3395600,18.096838),('IBM','1985-02-07',135.875,137.625,135.875,137.125,4236000,18.080357),('IBM','1985-02-06',135.25,136.625,135,135.375,5188000,17.849614),('IBM','1985-02-05',137.625,138.25,136,136.5,5064000,17.85291),('IBM','1985-02-04',135,138.25,135,137.625,5384000,18.000049),('IBM','1985-02-01',135.625,136.625,135.375,135.625,3321600,17.738468),('IBM','1985-01-31',136.25,136.875,135.25,136.375,4864000,17.836561),('IBM','1985-01-30',137.5,137.625,136.125,136.625,6252000,17.869258),('IBM','1985-01-29',134.5,137,133.75,137,4516000,17.918305),('IBM','1985-01-28',133.5,135.25,133.25,134.625,7748000,17.607677),('IBM','1985-01-25',133.125,134.125,132.625,133.25,4848000,17.42784),('IBM','1985-01-24',132.625,134.5,132.375,133.125,7304000,17.411492),('IBM','1985-01-23',129.5,132.625,129.25,132.5,9080000,17.329747),('IBM','1985-01-22',129.25,130.625,129.125,129.625,10156000,16.953725),('IBM','1985-01-21',124.75,128.5,124.375,128.25,8524000,16.773888),('IBM','1985-01-18',123.625,125,123.625,124.125,4652000,16.234377),('IBM','1985-01-17',124.375,124.625,123,123.625,4280000,16.168981),('IBM','1985-01-16',124.875,125.5,123.625,123.875,5440000,16.201679),('IBM','1985-01-15',125.25,125.625,124.125,124.625,6504000,16.299772),('IBM','1985-01-14',122.75,125.25,120.5,124.75,7772000,16.316121),('IBM','1985-01-11',123.625,124,122.125,122.75,4456000,16.05454),('IBM','1985-01-10',119.875,123.75,119.625,123.75,6560000,16.18533),('IBM','1985-01-09',119.875,120.75,119.5,120.375,5244000,15.743912),('IBM','1985-01-08',120.125,120.5,119.25,119.75,4492000,15.662168),('IBM','1985-01-07',120.375,120.875,119.75,120.375,4672000,15.743912),('IBM','1985-01-04',120,120.375,119,119.75,4028000,15.662168),('IBM','1985-01-03',120.375,122.25,119.875,120,5552000,15.694866),('IBM','1985-01-02',122.375,122.625,120.75,121,3490000,15.825656),('IBM','1984-12-31',123.875,123.875,122.875,123.125,2739200,16.103586),('IBM','1984-12-28',123.125,124,122.75,123.5,2286400,16.152632),('IBM','1984-12-27',123.75,124.25,122.75,123.125,2020800,16.103586),('IBM','1984-12-26',123.75,124.25,123.625,123.75,1673200,16.18533),('IBM','1984-12-24',123.375,124.5,123.25,124.25,3016800,16.250725),('IBM','1984-12-21',122.375,123.75,120,123.75,5472000,16.18533),('IBM','1984-12-20',123.25,123.875,122.125,122.375,3992000,16.005493),('IBM','1984-12-19',123,124.5,122.375,123,6568000,16.087237),('IBM','1984-12-18',120.25,123.25,120,123.125,7976000,16.103586),('IBM','1984-12-17',117.75,119,117.125,119,4244000,15.564075),('IBM','1984-12-14',117.875,120.25,117.875,118.75,5464000,15.531377),('IBM','1984-12-13',118.75,119.625,117.5,117.75,4588000,15.400587),('IBM','1984-12-12',119.125,119.375,118.375,118.75,2748800,15.531377),('IBM','1984-12-11',118.375,119.125,117.75,119.125,5140000,15.580424),('IBM','1984-12-10',117.125,118.25,116,117.875,6844000,15.416936),('IBM','1984-12-07',118.5,119.125,116.5,117.125,4060000,15.318843),('IBM','1984-12-06',117.75,119.5,117.25,118.5,5696000,15.49868),('IBM','1984-12-05',120.25,120.25,117.375,117.875,5104000,15.416936),('IBM','1984-12-04',120.25,121,120,120.25,3988000,15.727563),('IBM','1984-12-03',121.25,121.375,119.5,120,5212000,15.694866),('IBM','1984-11-30',121.625,122.25,120.75,121.75,3326800,15.923749),('IBM','1984-11-29',122.875,123.125,121.625,122,4136000,15.956447),('IBM','1984-11-28',124.875,124.875,123,123.125,3790800,16.103586),('IBM','1984-11-27',123.125,125.125,122.75,124.75,5268000,16.316121),('IBM','1984-11-26',122.875,123.25,122.125,122.625,4052000,16.038191),('IBM','1984-11-23',121.5,122.625,121.125,122.625,4092000,16.038191),('IBM','1984-11-21',121.125,121.375,119.625,121,4252000,15.825656),('IBM','1984-11-20',120.25,121.375,120.125,121.25,5440000,15.858354),('IBM','1984-11-19',121.625,121.625,119.5,120,4292000,15.694866),('IBM','1984-11-16',123.125,123.125,121.125,121.5,4472000,15.891051),('IBM','1984-11-15',123,123.25,122,122.75,2830400,16.05454),('IBM','1984-11-14',122.75,123.75,122,123.125,3951600,16.103586),('IBM','1984-11-13',123.75,124.25,122.5,122.75,4440000,16.05454),('IBM','1984-11-12',123.25,124,122.75,124,3130800,16.218028),('IBM','1984-11-09',125.375,125.5,123.25,123.25,3776800,16.119935),('IBM','1984-11-08',125,125.75,124.25,125.75,4204000,16.446911),('IBM','1984-11-07',127,127.125,125.375,125.75,6672000,16.446911),('IBM','1984-11-06',126.625,127.75,126.5,127.5,5080000,16.675795),('IBM','1984-11-05',125.875,126.875,123.75,126.75,2358800,16.577702),('IBM','1984-11-02',126,126.5,125.75,125.875,3092000,16.46326),('IBM','1984-11-01',125.75,126.875,125.25,126,4800000,16.479609),('IBM','1984-10-31',125.5,126.75,124.625,124.625,3506800,16.299772),('IBM','1984-10-30',125.125,127.125,125.125,126.75,3962000,16.433832),('IBM','1984-10-29',124.25,124.875,124.125,124.875,1527600,16.190728),('IBM','1984-10-26',124,125.125,123.75,124.125,2568000,16.093487),('IBM','1984-10-25',126.75,126.75,124.875,125,4264000,16.206935),('IBM','1984-10-24',126.25,127.375,126.25,126.75,3421200,16.433832),('IBM','1984-10-23',126.125,127.375,126,126.625,4880000,16.417625),('IBM','1984-10-22',125,126.5,124.875,125.75,3840400,16.304177),('IBM','1984-10-19',127.75,127.75,123.75,125.125,7480000,16.223142),('IBM','1984-10-18',122,126.25,121.75,126,1384000,16.336591),('IBM','1984-10-17',120.625,123,120.625,121.875,3079600,15.801762),('IBM','1984-10-16',122.375,122.75,120.5,121.25,4616000,15.720727),('IBM','1984-10-15',121.5,123.375,121.375,122.5,4300000,15.882796),('IBM','1984-10-12',120.75,122.25,120.625,121.875,4800000,15.801762),('IBM','1984-10-11',121.75,122.125,120.125,120.25,5528000,15.591072),('IBM','1984-10-10',120.875,121.75,118.75,121.625,6940000,15.769348),('IBM','1984-10-09',122,122.25,120.5,120.5,3671600,15.623485),('IBM','1984-10-08',120.875,121,120.25,121,1736000,15.688313),('IBM','1984-10-05',122.375,122.375,121.125,121.25,2298000,15.720727),('IBM','1984-10-04',121.75,122.25,121,121.875,2888000,15.801762),('IBM','1984-10-03',121.875,122.5,120.5,121.25,5104000,15.720727),('IBM','1984-10-02',122.75,123.625,121.75,121.75,4056000,15.785555),('IBM','1984-10-01',123.75,123.75,122.25,122.625,3288400,15.899003),('IBM','1984-09-28',125.5,126.125,124,124.25,2836000,16.109693),('IBM','1984-09-27',125.25,126,125.25,125.75,2852800,16.304177),('IBM','1984-09-26',124.125,126,124,124.625,4132000,16.158314),('IBM','1984-09-25',123.875,124.75,122.75,124,4528000,16.07728),('IBM','1984-09-24',124.375,125.125,123.625,123.75,3347200,16.044866),('IBM','1984-09-21',125.625,127.5,123.625,124.25,5564000,16.109693),('IBM','1984-09-20',125.625,126.25,125.125,126,4904000,16.336591),('IBM','1984-09-19',126.375,128.375,125,125.875,6392000,16.320384),('IBM','1984-09-18',127.375,127.875,126.5,126.625,4284000,16.417625),('IBM','1984-09-17',126.25,128.5,126.125,127.625,4524000,16.547281),('IBM','1984-09-14',126.875,127.75,126.25,126.75,5784000,16.433832),('IBM','1984-09-13',123.25,126.125,122.625,126.125,4432000,16.352797),('IBM','1984-09-12',122.5,123.375,122,122.5,3160000,15.882796),('IBM','1984-09-11',122.75,124.5,122.25,122.25,5728000,15.850382),('IBM','1984-09-10',121,123.375,120.875,122.75,3843200,15.91521),('IBM','1984-09-07',123.875,123.875,121.25,121.625,3119600,15.769348),('IBM','1984-09-06',123.125,124.25,122.875,123.375,3726400,15.996245),('IBM','1984-09-05',122,122.625,121.625,122.5,3408000,15.882796),('IBM','1984-09-04',123,123.125,121.875,122.5,2562400,15.882796),('IBM','1984-08-31',123,124.125,123,123.75,2196000,16.044866),('IBM','1984-08-30',124.75,124.875,123.375,123.625,2182000,16.028659),('IBM','1984-08-29',125.5,126,124.25,124.25,3103200,16.109693),('IBM','1984-08-28',125,125.75,124.375,125.375,2413600,16.255556),('IBM','1984-08-27',124,124.75,123.625,124.75,2558000,16.174521),('IBM','1984-08-24',125.125,125.625,124.25,125.5,2719200,16.271763),('IBM','1984-08-23',124.125,125.75,123.875,124.875,3980800,16.190728),('IBM','1984-08-22',126,126.375,124,124,5812000,16.07728),('IBM','1984-08-21',123.75,126.75,123.5,125.875,8992000,16.320384),('IBM','1984-08-20',123.125,123.5,122.5,123.25,3445200,15.980038),('IBM','1984-08-17',123.25,123.875,122.5,123,3680400,15.947624),('IBM','1984-08-16',122.25,123.625,122.25,123.125,4156000,15.963831),('IBM','1984-08-15',121.125,123.5,121,121.875,4476000,15.801762),('IBM','1984-08-14',122.75,123.25,120.75,121.25,3234800,15.720727),('IBM','1984-08-13',120.625,122.75,120,122.25,4660000,15.850382),('IBM','1984-08-10',124.25,124.875,120.75,121.125,9204000,15.70452),('IBM','1984-08-09',118.625,123.25,118.5,122.75,6516000,15.91521),('IBM','1984-08-08',120.5,121,118.25,118.5,6900000,15.364174),('IBM','1984-08-07',120,122.75,120,121.25,6848000,15.578106),('IBM','1984-08-06',120,124,120,121.75,9964000,15.642346),('IBM','1984-08-03',117.25,121.25,117,120.25,13036000,15.449627),('IBM','1984-08-02',113.5,115.125,113.5,114.875,7364000,14.759051),('IBM','1984-08-01',111,113.25,110.875,112.875,5872000,14.502093),('IBM','1984-07-31',109,110.875,108.875,110.625,5120000,14.213015),('IBM','1984-07-30',108.75,109.375,108.25,108.375,2441600,13.923936),('IBM','1984-07-27',108.375,109.625,107.875,109,4236000,14.004236),('IBM','1984-07-26',107.125,108.75,106.75,108.25,4008000,13.907876),('IBM','1984-07-25',105.5,107.75,104.5,107.125,6364000,13.763337),('IBM','1984-07-24',106.375,107,105.125,105.375,2840800,13.538499),('IBM','1984-07-23',105.5,106.375,105.125,106.125,3722800,13.634858),('IBM','1984-07-20',106.5,107.25,105.5,107,3240000,13.747277),('IBM','1984-07-19',107.375,107.375,106.25,106.75,3580800,13.715158),('IBM','1984-07-18',107.875,108.125,107.125,107.25,2499200,13.779397),('IBM','1984-07-17',107.125,108.375,106.75,108.125,4188000,13.891816),('IBM','1984-07-16',105.75,107.25,104.5,107.25,3702800,13.779397),('IBM','1984-07-13',105,105.75,104,105.25,3420400,13.522439),('IBM','1984-07-12',105.25,105.625,104.125,104.375,4304000,13.410019),('IBM','1984-07-11',106.5,107.125,105.25,105.25,3590000,13.522439),('IBM','1984-07-10',107.125,107.375,106.25,107.125,3209600,13.763337),('IBM','1984-07-09',106.125,107.5,105.375,107.25,2818800,13.779397),('IBM','1984-07-06',105.75,106,104.625,105.75,2085600,13.586678),('IBM','1984-07-05',107.25,107.5,106.25,106.25,2097600,13.650918),('IBM','1984-07-03',106.125,107.375,106.125,107.125,2196800,13.763337),('IBM','1984-07-02',105.75,105.75,104.75,105.75,2414000,13.586678),('IBM','1984-06-29',105.25,106.5,105.125,105.75,4548000,13.586678),('IBM','1984-06-28',103.125,105.625,103,105.125,2909600,13.506379),('IBM','1984-06-27',104.125,104.5,102.75,103.125,4452000,13.24942),('IBM','1984-06-26',105.125,105.5,103.125,104.125,3797600,13.3779),('IBM','1984-06-25',106,106.25,105.375,105.5,2998400,13.554558),('IBM','1984-06-22',105.5,106.5,105.125,105.25,3634400,13.522439),('IBM','1984-06-21',107,108,105.375,105.875,7544000,13.602738),('IBM','1984-06-20',102,102.5,101.625,102.125,7052000,13.120941),('IBM','1984-06-19',102.125,103.75,101.875,102.625,6048000,13.185181),('IBM','1984-06-18',99.375,101.875,99,101.75,5676000,13.072761),('IBM','1984-06-15',101,101.125,99.125,99.125,10028000,12.735503),('IBM','1984-06-14',104,104.125,100.5,100.75,7984000,12.944282),('IBM','1984-06-13',105.125,105.5,104.25,104.375,3366800,13.410019),('IBM','1984-06-12',104.25,104.875,103.75,104.5,5092000,13.426079),('IBM','1984-06-11',105.5,105.5,104.125,104.25,3668000,13.393959),('IBM','1984-06-08',105.5,106,104.625,105.75,4424000,13.586678),('IBM','1984-06-07',105.25,106.25,104.75,105.625,5044000,13.570618),('IBM','1984-06-06',105.125,106,103.375,105.75,10852000,13.586678),('IBM','1984-06-05',107.625,107.625,105,105.375,7876000,13.538499),('IBM','1984-06-04',108.875,109.25,108,108.25,4656000,13.907876),('IBM','1984-06-01',107.75,108.625,107.25,107.875,4840000,13.859697),('IBM','1984-05-31',107.625,108.75,107.5,107.75,4687200,13.843637),('IBM','1984-05-30',106.125,108.5,105.625,107.5,4721200,13.811517),('IBM','1984-05-29',107.125,107.625,105.75,106.625,3008400,13.699098),('IBM','1984-05-25',107,107.875,106.75,107.25,3700000,13.779397),('IBM','1984-05-24',107.875,108.125,106.125,106.75,4656000,13.715158),('IBM','1984-05-23',108.125,109,107.75,107.75,4228000,13.843637),('IBM','1984-05-22',108.5,108.5,107.5,107.875,4760000,13.859697),('IBM','1984-05-21',109.25,109.75,108.25,108.625,3666800,13.956056),('IBM','1984-05-18',110.5,110.875,108.625,109.375,6192000,14.052415),('IBM','1984-05-17',111.625,111.75,109.625,110.5,4363600,14.196955),('IBM','1984-05-16',112.875,112.875,111.75,111.875,3562000,14.373614),('IBM','1984-05-15',112.375,113.25,112.25,113,3570800,14.518153),('IBM','1984-05-14',110.75,112.25,110.5,112.25,2620000,14.421793),('IBM','1984-05-11',111.875,112.125,110.5,111.25,3233600,14.293314),('IBM','1984-05-10',112.875,113.375,111.625,112.375,4156000,14.437853),('IBM','1984-05-09',114.25,114.875,112.5,112.875,4296000,14.502093),('IBM','1984-05-08',113.25,114.25,112.75,114.25,2907600,14.678752),('IBM','1984-05-07',112.75,113.375,112.375,113.25,2858000,14.550273),('IBM','1984-05-04',114.625,114.875,112.5,112.75,3581200,14.486033),('IBM','1984-05-03',116.375,116.375,115,115.625,3007600,14.733355),('IBM','1984-05-02',116.25,117.25,116,116.25,5348000,14.812995),('IBM','1984-05-01',114,116.5,114,116.5,5852000,14.844851),('IBM','1984-04-30',113.75,114.625,112.75,113.75,4488000,14.494436),('IBM','1984-04-27',112.75,114.25,112.625,113.25,4088000,14.430724),('IBM','1984-04-26',111.875,113.5,111.875,113.25,4360000,14.430724),('IBM','1984-04-25',110.875,112.25,110.625,111.875,3597600,14.255517),('IBM','1984-04-24',109.75,111.625,109.5,110.75,4416000,14.112165),('IBM','1984-04-23',111.125,111.375,109.625,109.875,3345600,14.00067),('IBM','1984-04-19',110.875,111.125,110.125,110.75,4112000,14.112165),('IBM','1984-04-18',111.875,112.25,110.5,111.125,2882800,14.159949),('IBM','1984-04-17',113,113.5,112,112.25,3726000,14.303301),('IBM','1984-04-16',110.875,112.875,110.625,112.75,3082000,14.367013),('IBM','1984-04-13',112.375,113.5,111.125,111.25,5392800,14.175877),('IBM','1984-04-12',108.875,112.75,107.5,112.5,7118400,14.335157),('IBM','1984-04-11',110.25,110.375,108.75,108.875,2686800,13.873246),('IBM','1984-04-10',110,110.75,109.75,110,3242400,14.016598),('IBM','1984-04-09',110,110,108.375,109.625,3781600,13.968814),('IBM','1984-04-06',109.25,109.75,107.75,109.75,5184000,13.984742),('IBM','1984-04-05',111.125,111.375,108.375,108.75,5447200,13.857318),('IBM','1984-04-04',111.25,111.5,110.625,111,2849600,14.144021),('IBM','1984-04-03',111.125,112.5,110.375,112,8392000,14.271445),('IBM','1984-04-02',114.25,114.625,111,112,8516000,14.271445),('IBM','1984-03-30',113.875,114.625,113.625,113.875,2353600,14.510364),('IBM','1984-03-29',115.5,115.75,113.75,113.75,3491200,14.494436),('IBM','1984-03-28',113.875,115.375,113.625,115.375,4180000,14.701499),('IBM','1984-03-27',112.75,113.875,112.625,113.875,4947600,14.510364),('IBM','1984-03-26',112.125,113.25,111.75,112.25,7260000,14.303301),('IBM','1984-03-23',112.75,113,111.5,112.25,3346800,14.303301),('IBM','1984-03-22',114,114,112.375,112.75,3525600,14.367013),('IBM','1984-03-21',114.875,115.5,114,114,3659600,14.526292),('IBM','1984-03-20',114.125,115.375,113.5,114.75,4964000,14.62186),('IBM','1984-03-19',112.5,114,112.5,114,3270400,14.526292),('IBM','1984-03-16',114.25,114.25,112.75,113.75,8440000,14.494436),('IBM','1984-03-15',111.375,112.5,111.125,112,3818000,14.271445),('IBM','1984-03-14',110.625,111.5,110.375,111,3962800,14.144021),('IBM','1984-03-13',110.75,112,110.375,110.625,5728000,14.096237),('IBM','1984-03-12',108.625,110.5,108.5,110.25,5823600,14.048453),('IBM','1984-03-09',107.875,108.625,107.375,108,2918400,13.76175),('IBM','1984-03-08',107.625,109.25,107.625,108.5,3597600,13.825462),('IBM','1984-03-07',108,108.25,106.625,107.625,6280000,13.713966),('IBM','1984-03-06',111.25,111.625,109.125,109.25,3474000,13.92103),('IBM','1984-03-05',111.5,111.5,110.375,111,3117600,14.144021),('IBM','1984-03-02',112,112.875,111.625,112,4018000,14.271445),('IBM','1984-03-01',109.75,111.625,109.75,111.5,3251600,14.207733),('IBM','1984-02-29',110.625,111.75,109.375,110.25,4468000,14.048453),('IBM','1984-02-28',112.5,112.5,109.875,110,4964000,14.016598),('IBM','1984-02-27',111.25,113.5,110.75,112.875,5832000,14.38294),('IBM','1984-02-24',109.25,111.5,109.25,111.25,4172000,14.175877),('IBM','1984-02-23',108.875,109.25,107,109.25,5884000,13.92103),('IBM','1984-02-22',109.125,110.875,108.625,109.125,4498400,13.905102),('IBM','1984-02-21',109.5,109.875,108.625,109.375,2636800,13.936958),('IBM','1984-02-17',109.75,110.5,109.125,109.75,2900400,13.984742),('IBM','1984-02-16',109.75,110.375,108.625,109.625,4580800,13.968814),('IBM','1984-02-15',111.125,111.375,109.5,109.625,4580000,13.968814),('IBM','1984-02-14',109.5,111,109.125,110.875,4584000,14.128093),('IBM','1984-02-13',110.125,110.25,108,109,3921200,13.889174),('IBM','1984-02-10',109.625,110.5,109.375,109.875,6504000,14.00067),('IBM','1984-02-09',107.75,110.125,106.5,109,9473600,13.889174),('IBM','1984-02-08',110.75,110.875,107.5,107.75,6317200,13.729894),('IBM','1984-02-07',109.625,110.75,108.5,110.5,10717600,14.080309),('IBM','1984-02-06',110,110.875,108.5,108.75,9872000,13.857318),('IBM','1984-02-03',114,114.375,110.75,110.75,5983600,14.112165),('IBM','1984-02-02',113.625,114.5,112.75,114.375,4818800,14.453023),('IBM','1984-02-01',114.25,114.625,113.25,113.75,5110000,14.374045),('IBM','1984-01-31',114.125,114.75,113.25,114.125,6588400,14.421432),('IBM','1984-01-30',114.875,115,113.125,113.875,5214800,14.389841),('IBM','1984-01-27',114.875,115,112.625,114.875,5994800,14.516206),('IBM','1984-01-26',115.75,115.875,114,114.625,5615200,14.484614),('IBM','1984-01-25',117.5,117.75,115,115.375,6306000,14.579388),('IBM','1984-01-24',116.5,117.25,116.375,116.75,4270800,14.753141),('IBM','1984-01-23',116.75,117.125,116,116.125,5330800,14.674162),('IBM','1984-01-20',118.875,119.125,117,117,11137200,14.784732),('IBM','1984-01-19',120.75,120.75,118.25,118.875,8690400,15.021667),('IBM','1984-01-18',121,121.875,119,120.5,8161200,15.22701),('IBM','1984-01-17',120.375,121,119.875,121,3514800,15.290193),('IBM','1984-01-16',119.5,120.5,119,120.5,4808800,15.22701),('IBM','1984-01-13',122.125,122.25,118.25,119,7045200,15.037462),('IBM','1984-01-12',122.5,123,121.25,121.25,3669200,15.321784),('IBM','1984-01-11',122.125,122.75,121.875,122.25,3289200,15.448149),('IBM','1984-01-10',123.5,123.875,122,122.25,2874800,15.448149),('IBM','1984-01-09',123.25,124,122.5,123.25,2970000,15.574515),('IBM','1984-01-06',123.75,124.5,123,123.5,3783600,15.606106),('IBM','1984-01-05',124.5,125,122.625,124.25,5163200,15.70088),('IBM','1984-01-04',121.875,124,121.75,123.875,7947600,15.653493),('IBM','1984-01-03',122.25,123.375,121.625,121.75,2900000,15.384967),('IBM','1983-12-30',122.75,123.375,122,122,1685600,15.416558),('IBM','1983-12-29',124.625,124.875,123,123.125,2369200,15.558719),('IBM','1983-12-28',124.625,124.625,123.5,124.25,3076800,15.70088),('IBM','1983-12-27',124.375,124.75,124,124.625,2281200,15.748267),('IBM','1983-12-23',122.625,123.75,122.625,123.625,2418400,15.621901),('IBM','1983-12-22',123.625,124.125,122.5,122.875,3562400,15.527128),('IBM','1983-12-21',122.375,123.625,122.125,123.625,3394000,15.621901),('IBM','1983-12-20',121.5,122.625,121.125,121.75,3340800,15.384967),('IBM','1983-12-19',120.875,122.375,120.5,121.25,4327200,15.321784),('IBM','1983-12-16',120,120.875,119.625,120.875,2564000,15.274397),('IBM','1983-12-15',120.875,121.625,119.5,119.5,4560400,15.100645),('IBM','1983-12-14',122.625,123.125,120.625,120.875,3424800,15.274397),('IBM','1983-12-13',123.375,124.375,122,122.125,3968000,15.432354),('IBM','1983-12-12',122.625,124.5,122.25,124,4791600,15.669288),('IBM','1983-12-09',121,122.375,120.625,122.25,6666800,15.448149),('IBM','1983-12-08',118.75,119.875,118.5,119,3460800,15.037462),('IBM','1983-12-07',117.625,119.375,117.625,119.25,3106000,15.069054),('IBM','1983-12-06',118.75,119.25,117.625,117.625,3024400,14.86371),('IBM','1983-12-05',117.875,119.125,117.125,118.625,4595200,14.990075),('IBM','1983-12-02',118.75,119.25,117.625,117.875,4311600,14.895301),('IBM','1983-12-01',117.75,119.5,117.625,118.875,5565200,15.021667),('IBM','1983-11-30',121.5,122.25,117.375,117.375,5902800,14.832119),('IBM','1983-11-29',119,121.75,118.625,121.625,5111200,15.369171),('IBM','1983-11-28',121,121,118.25,119.25,5398800,15.069054),('IBM','1983-11-25',121.125,121.75,120.875,121,2195200,15.290193),('IBM','1983-11-23',123.25,123.375,120,120.875,7134400,15.274397),('IBM','1983-11-22',125.5,125.625,122.625,123,3940000,15.542923),('IBM','1983-11-21',123.125,125.5,123.125,125.25,3113200,15.827245),('IBM','1983-11-18',123.5,123.75,122,123.5,3272400,15.606106),('IBM','1983-11-17',124.125,124.5,122.875,123.375,3265200,15.59031),('IBM','1983-11-16',124.625,125.875,123.625,124.75,4215200,15.764062),('IBM','1983-11-15',126.5,127.625,124,124.5,5417200,15.732471),('IBM','1983-11-14',127.125,127.75,127,127.5,4122400,16.111567),('IBM','1983-11-11',125.375,127.25,125.125,126.875,3139200,16.032588),('IBM','1983-11-10',124,125.75,124,125.25,4663200,15.827245),('IBM','1983-11-09',122.375,123.625,122.375,123.625,3435600,15.621901),('IBM','1983-11-08',121.875,122.875,121.875,122.25,2603600,15.448149),('IBM','1983-11-07',122.125,123.375,122,122.125,3214400,15.432354),('IBM','1983-11-04',123.25,123.25,121.75,122.25,5898000,15.448149),('IBM','1983-11-03',126.5,126.5,123.5,123.875,3690400,15.653493),('IBM','1983-11-02',125.5,127,125.5,126.5,3785600,15.985202),('IBM','1983-11-01',127.25,127.25,125,126.75,5652800,15.896746),('IBM','1983-10-31',128.375,129,126,126.75,5766400,15.896746),('IBM','1983-10-28',129.125,130,127.125,128,4423200,16.053518),('IBM','1983-10-27',127.875,129.375,127.375,129.375,2808400,16.225968),('IBM','1983-10-26',128.625,128.875,127.5,128,3911200,16.053518),('IBM','1983-10-25',128.875,129.75,128.25,128.5,4722400,16.116227),('IBM','1983-10-24',125.5,128.625,125.5,128.25,5966000,16.084873),('IBM','1983-10-21',129.625,129.75,125.75,127,6221600,15.9281),('IBM','1983-10-20',130.375,130.5,129.625,129.75,4566400,16.273),('IBM','1983-10-19',128.75,130.75,128.625,130.5,8290400,16.367064),('IBM','1983-10-18',131.5,132.125,128.5,128.75,6974400,16.147582),('IBM','1983-10-17',131.25,132.625,130.5,131.75,4519200,16.523836),('IBM','1983-10-14',133.625,133.75,130.75,131.75,7990400,16.523836),('IBM','1983-10-13',132.75,133.875,132.625,133.625,2889600,16.758995),('IBM','1983-10-12',132.875,133.375,131.875,132.625,3724000,16.633577),('IBM','1983-10-11',133,134,132.75,133,2748400,16.680609),('IBM','1983-10-10',131.875,134.25,131.5,134.25,2633600,16.837381),('IBM','1983-10-07',132.25,132.5,131.75,132.25,3213200,16.586545),('IBM','1983-10-06',131.125,132.25,131,132.125,4418400,16.570868),('IBM','1983-10-05',129.75,131.25,129.125,131.125,5564800,16.44545),('IBM','1983-10-04',129,130.125,128.875,129.875,4760800,16.288677),('IBM','1983-10-03',126.5,128.5,126.25,128.125,3513200,16.069196),('IBM','1983-09-30',128.125,128.125,126.5,126.875,2282000,15.912423),('IBM','1983-09-29',128.875,129.5,127.875,127.875,2894000,16.037841),('IBM','1983-09-28',128.125,129.125,127.75,128.75,5282400,16.147582),('IBM','1983-09-27',128.375,128.375,126.5,127.875,5086000,16.037841),('IBM','1983-09-26',126.625,129.5,126,128.625,8390000,16.131905),('IBM','1983-09-23',125,126.625,123.875,126.625,4447600,15.881068),('IBM','1983-09-22',122.875,124.75,122.75,124.625,4397200,15.630232),('IBM','1983-09-21',123.75,124.125,122.875,123,283600,15.426428),('IBM','1983-09-20',124.375,124.5,123.125,123.875,3769200,15.536169),('IBM','1983-09-19',123.375,124.875,122.625,123.75,3646000,15.520491),('IBM','1983-09-16',121.5,124.25,121.5,123.125,3278800,15.442105),('IBM','1983-09-15',122.875,123.25,121.5,121.75,2764400,15.269655),('IBM','1983-09-14',121.875,123.5,121.625,122.875,3257200,15.41075),('IBM','1983-09-13',121.25,122,120.625,122,2902400,15.30101),('IBM','1983-09-12',123.25,123.375,121.125,121.5,4432400,15.238301),('IBM','1983-09-09',122.25,122.875,121.375,122.25,1582800,15.332364),('IBM','1983-09-08',122.25,123.5,121.625,122.25,2537200,15.332364),('IBM','1983-09-07',121.75,122.875,121,122.375,3616000,15.348041),('IBM','1983-09-06',120.5,121.875,120,121.875,3193600,15.285332),('IBM','1983-09-02',118.625,119.75,118.5,119.75,2195200,15.018819),('IBM','1983-09-01',119.625,119.625,118.125,118.625,2486800,14.877723),('IBM','1983-08-31',117.625,119.5,117.125,119.5,2473200,14.987464),('IBM','1983-08-30',119,119.25,117.25,117.375,2767600,14.720951),('IBM','1983-08-29',117.25,119.25,116.875,119,2041200,14.924755),('IBM','1983-08-26',115.625,118.25,115.625,117.875,2725200,14.78366),('IBM','1983-08-25',116.75,116.875,115.25,116.25,3709600,14.579855),('IBM','1983-08-24',118.5,119,116,116.5,3898000,14.61121),('IBM','1983-08-23',120.75,120.875,118.5,119.375,4703200,14.971787),('IBM','1983-08-22',122.875,123.25,120.625,121.25,2672400,15.206946),('IBM','1983-08-19',121.875,122.5,121.125,122.5,1595200,15.363719),('IBM','1983-08-18',123.375,123.75,121.375,121.625,2962000,15.253978),('IBM','1983-08-17',121.625,123.5,121.625,123,3464000,15.426428),('IBM','1983-08-16',120.75,122,120.375,121.625,2868400,15.253978),('IBM','1983-08-15',119.625,121.5,119.125,120.5,4378800,15.112882),('IBM','1983-08-12',118,118.875,117.875,118.5,1531600,14.862046),('IBM','1983-08-11',118.5,119.125,117.5,117.75,1722000,14.767983),('IBM','1983-08-10',117.75,119,117,118.125,3575200,14.815014),('IBM','1983-08-09',119.375,119.5,116.625,118.125,4730000,14.815014),('IBM','1983-08-08',119.25,119.875,118.5,119,2197200,14.924755),('IBM','1983-08-05',119,120.125,119,119.75,2867200,15.018819),('IBM','1983-08-04',119.5,119.875,117.5,119.5,3551600,14.987464),('IBM','1983-08-03',120.5,121.375,119.125,121.25,3280400,15.0878),('IBM','1983-08-02',121.125,121.5,120.125,120.5,2036000,14.994473),('IBM','1983-08-01',120.25,121.375,120.25,120.75,3228400,15.025582),('IBM','1983-07-29',121.75,122,119.375,120.375,4978000,14.978919),('IBM','1983-07-28',123.25,124.125,121.5,122,2861600,15.181126),('IBM','1983-07-27',126.125,126.5,122.625,123.375,3143200,15.352225),('IBM','1983-07-26',126,127,125.25,125.75,3117600,15.647759),('IBM','1983-07-25',123.5,126.25,123.5,125.875,2971600,15.663314),('IBM','1983-07-22',124.937523,125.5,124.375,124.375,2007200,15.476661),('IBM','1983-07-21',125.125,126.25,123.5,125.5,3738800,15.61665),('IBM','1983-07-20',122,125.375,122,125.375,5254400,15.601096),('IBM','1983-07-19',120.125,121.5,120,120.875,2924000,15.041136),('IBM','1983-07-18',120.125,120.5,119.125,119.875,3266000,14.916701),('IBM','1983-07-15',121.625,121.75,119.5,120.125,3736800,14.94781),('IBM','1983-07-14',121.75,124,121.625,122,4694000,15.181126),('IBM','1983-07-13',120.75,121.75,120.25,121.25,2479200,15.0878),('IBM','1983-07-12',123,123.5,120.625,120.875,3622400,15.041136),('IBM','1983-07-11',121.75,123.375,121.5,123.25,3106800,15.336671),('IBM','1983-07-08',120.625,121.5,120.25,121.5,1738400,15.118909),('IBM','1983-07-07',121.625,122.75,119.75,119.75,3862000,14.901147),('IBM','1983-07-06',119.875,121.75,119,121.625,2716800,15.134463),('IBM','1983-07-05',119.25,119.625,118.625,119.25,3773200,14.838929),('IBM','1983-07-01',120.625,121.25,120.375,121,1492400,15.056691),('IBM','1983-06-30',120.5,121,119.75,120.25,2224800,14.963364),('IBM','1983-06-29',118.625,120.875,117.875,120,2679200,14.932255),('IBM','1983-06-28',121.125,121.375,117.75,118,3382400,14.683385),('IBM','1983-06-27',122.75,122.75,120.25,120.875,2171600,15.041136),('IBM','1983-06-24',123.125,123.875,122.625,123,1785600,15.305562),('IBM','1983-06-23',123.5,123.75,122.75,123.25,2328000,15.336671),('IBM','1983-06-22',123.5,124.5,122.5,123.5,2937200,15.36778),('IBM','1983-06-21',122.375,123.625,120.625,123.125,3308800,15.321116),('IBM','1983-06-20',121.625,122.75,121.5,122,2593600,15.181126),('IBM','1983-06-17',121.75,122.5,120.25,121.125,2502000,15.072245),('IBM','1983-06-16',121.75,122.875,121.5,121.75,4933600,15.150018),('IBM','1983-06-15',118.25,121,118.125,121,4681200,15.056691),('IBM','1983-06-14',117.25,119.75,117,118,3886000,14.683385),('IBM','1983-06-13',115.25,117.25,114.125,117.25,2951200,14.590058),('IBM','1983-06-10',114,114.625,113.625,114.25,1678400,14.216752),('IBM','1983-06-09',113.625,114.5,113.125,113.75,2689200,14.154534),('IBM','1983-06-08',112.625,114.75,112.625,113.375,3326800,14.107871),('IBM','1983-06-07',115.75,116.25,113,113.125,3165600,14.076762),('IBM','1983-06-06',114.375,116.125,113.625,115.75,2262400,14.403405),('IBM','1983-06-03',113.5,114.875,113,114,2646400,14.185643),('IBM','1983-06-02',112.375,113.875,111.25,113.5,3212000,14.123425),('IBM','1983-06-01',111.25,111.875,110.25,111.875,3561200,13.921217),('IBM','1983-05-31',112.5,112.875,110.25,111.25,2939200,13.843445),('IBM','1983-05-27',114.75,115,112.875,113,1617600,14.061207),('IBM','1983-05-26',115,115.875,114.25,114.375,2591200,14.232306),('IBM','1983-05-25',114.875,115.625,113.375,115.625,3374400,14.38785),('IBM','1983-05-24',113.125,115,113,114.625,2661600,14.263415),('IBM','1983-05-23',109.75,112.875,109.75,112.5,3252000,13.998989),('IBM','1983-05-20',110.75,111.75,110.25,110.75,2155600,13.781227),('IBM','1983-05-19',111.875,112.5,110.5,111.25,2694000,13.843445),('IBM','1983-05-18',114.25,114.75,110.75,114,3208000,14.185643),('IBM','1983-05-17',114.125,115,113.125,114,2888000,14.185643),('IBM','1983-05-16',114,115.25,114,115.25,2675600,14.341187),('IBM','1983-05-13',115.75,116.625,115.625,116.5,1698800,14.496731),('IBM','1983-05-12',116,116,115,115.5,1879600,14.372296),('IBM','1983-05-11',116.625,117,115.25,115.5,1968800,14.372296),('IBM','1983-05-10',117.125,117.625,116.75,116.875,1812400,14.543395),('IBM','1983-05-09',117.625,118.25,116.625,117.5,2509200,14.621167),('IBM','1983-05-06',115.625,118.5,115.5,117.625,3447600,14.636721),('IBM','1983-05-05',115.25,115.875,114.625,115.75,2300800,14.403405),('IBM','1983-05-04',116.125,116.875,115.375,116.5,2451200,14.378518),('IBM','1983-05-03',115,115.875,114.625,115.5,3638400,14.255097),('IBM','1983-05-02',116,117.125,114.75,115,3891600,14.193387),('IBM','1983-04-29',116.875,117.625,116,117,3056000,14.440228),('IBM','1983-04-28',116.75,117.5,115.875,117.25,3061600,14.471083),('IBM','1983-04-27',117.125,118,115,116,3643600,14.316807),('IBM','1983-04-26',115.5,117.25,113.625,117.125,3764000,14.455656),('IBM','1983-04-25',115.5,117.125,113.75,114.5,3100400,14.131676),('IBM','1983-04-22',115,117.875,114.75,117.25,3231600,14.471083),('IBM','1983-04-21',115.125,115.5,114.125,115,4286800,14.193387),('IBM','1983-04-20',111.75,115.25,111.75,115.125,3882400,14.208814),('IBM','1983-04-19',111.875,112.125,111,111.5,3717600,13.761414),('IBM','1983-04-18',110.125,112.625,110,112.625,4081600,13.900262),('IBM','1983-04-15',109.875,110.5,109.625,110.125,3176400,13.59171),('IBM','1983-04-14',108.875,110,107.25,109.5,4030000,13.514572),('IBM','1983-04-13',107.5,109,107.375,108.75,3915200,13.422007),('IBM','1983-04-12',106.625,107.375,106,107,4196000,13.206021),('IBM','1983-04-11',105.75,106.75,104.625,106.625,6604800,13.159738),('IBM','1983-04-08',103.25,104,102.625,103.875,3576800,12.820331),('IBM','1983-04-07',102.75,103.375,102,103.25,2428400,12.743193),('IBM','1983-04-06',102,102.75,101.25,102.625,3431600,12.666055),('IBM','1983-04-05',103.25,103.25,101.875,102,2847200,12.588917),('IBM','1983-04-04',101.625,102.5,101.125,102.375,2670000,12.6352),('IBM','1983-03-31',104.75,104.875,101.625,101.75,2404400,12.558062),('IBM','1983-03-30',103.875,104.5,103.25,104.25,3308000,12.866613),('IBM','1983-03-29',102.625,104,102.5,102.875,3139200,12.69691),('IBM','1983-03-28',102.125,102.875,101.75,102.375,1993600,12.6352),('IBM','1983-03-25',102.25,103.25,101.75,102.125,2612800,12.604344),('IBM','1983-03-24',102.375,103.125,101.375,102.25,3733200,12.619772),('IBM','1983-03-23',100.25,102.875,100.25,102.125,3780000,12.604344),('IBM','1983-03-22',100.875,101.125,100,100.125,2404800,12.357503),('IBM','1983-03-21',100.25,101.125,99.25,100.75,3964400,12.434641),('IBM','1983-03-18',99.125,100,99.125,99.875,2586800,12.326648),('IBM','1983-03-17',99,99.25,98.625,98.875,2667600,12.203227),('IBM','1983-03-16',99.75,100.75,98.75,98.875,2830000,12.203227),('IBM','1983-03-15',100.5,101,100,100.875,2771200,12.450068),('IBM','1983-03-14',100.5,101.125,99.75,100.5,2640000,12.403786),('IBM','1983-03-11',100.5,101,99.875,100.75,2018000,12.434641),('IBM','1983-03-10',101.375,102.625,100.125,100.25,2680400,12.37293),('IBM','1983-03-09',101.5,102.375,100.625,102.25,3027200,12.619772),('IBM','1983-03-08',101.625,103.25,100,100.875,3166800,12.450068),('IBM','1983-03-07',102.625,103.375,101.75,103,3195200,12.712338),('IBM','1983-03-04',101.75,102.25,101.125,102.25,2742800,12.619772),('IBM','1983-03-03',102.125,103,101.25,101.875,3373600,12.573489),('IBM','1983-03-02',102.125,103,101.25,102.125,5312800,12.604344),('IBM','1983-03-01',100.75,101.875,99.625,101.75,4426000,12.558062),('IBM','1983-02-28',99.75,100.5,99,99,3642400,12.218655),('IBM','1983-02-25',100.625,101.25,100,100.375,4208400,12.388358),('IBM','1983-02-24',100.375,101.5,99.25,100.875,5462400,12.450068),('IBM','1983-02-23',98,98.75,97.125,98.75,2558400,12.187799),('IBM','1983-02-22',98.25,99.5,97,97.125,2985600,11.987241),('IBM','1983-02-18',98.875,99.5,98.25,98.625,2686000,12.172372),('IBM','1983-02-17',98,99,97,98.375,4467600,12.141517),('IBM','1983-02-16',99.25,100.25,98.25,98.375,3758400,12.141517),('IBM','1983-02-15',99.625,100.5,98.75,98.875,5411200,12.203227),('IBM','1983-02-14',98.25,99.5,97,99,4580400,12.218655),('IBM','1983-02-11',96.875,97.75,96,96.375,3164000,11.894675),('IBM','1983-02-10',96,96.875,95.125,96.375,3084800,11.894675),('IBM','1983-02-09',94.75,95.5,93.875,94.5,3650800,11.663261),('IBM','1983-02-08',96.25,97.375,95,95.125,2574000,11.740399),('IBM','1983-02-07',97.5,98.375,96.625,97.125,2253600,11.987241),('IBM','1983-02-04',96.5,97.5,95.375,97.375,3340000,12.018096),('IBM','1983-02-03',95.625,96,95.125,95.5,3265600,11.786682),('IBM','1983-02-02',96.25,97.25,95.25,96,4487600,11.74225),('IBM','1983-02-01',98.125,99.25,97,97,2640800,11.864566),('IBM','1983-01-31',97.875,98.875,96.75,98.875,2296800,12.093906),('IBM','1983-01-28',97.875,98.5,97.125,97.375,2535200,11.910434),('IBM','1983-01-27',96.875,98,95.75,97.625,3170400,11.941012),('IBM','1983-01-26',95.5,96.125,94.875,95.125,3370000,11.635225),('IBM','1983-01-25',95.375,96.25,94.375,96,4534400,11.74225),('IBM','1983-01-24',93.25,94.125,92.25,93.875,5910000,11.482331),('IBM','1983-01-21',95.75,97.5,94,94.625,7140400,11.574067),('IBM','1983-01-20',97.75,98.75,96.75,97.875,2511200,11.971591),('IBM','1983-01-19',98.625,100.25,97,98.5,3874800,12.048038),('IBM','1983-01-18',99.5,100.375,98.5,99.625,4060000,12.185643),('IBM','1983-01-17',100,100.75,99.25,99.25,4578800,12.139775),('IBM','1983-01-14',99.25,99.875,98.5,99.125,3496000,12.124485),('IBM','1983-01-13',98.75,99.25,98.125,98.625,2940000,12.063328),('IBM','1983-01-12',99.125,100.125,98,98.125,6103600,12.00217),('IBM','1983-01-11',97.75,98.375,97,98,3403600,11.986881),('IBM','1983-01-10',97.625,99.25,96,98,4456800,11.986881),('IBM','1983-01-07',97.5,98.375,96.5,96.625,4242400,11.818697),('IBM','1983-01-06',97,98.5,95.5,97.625,4096800,11.941012),('IBM','1983-01-05',95.875,96.75,95,96,3803600,11.74225),('IBM','1983-01-04',94,95.625,92.375,95.625,3660400,11.696382),('IBM','1983-01-03',94.75,97,92.5,93,3042400,11.375305),('IBM','1982-12-31',96.625,97.125,96.125,96.25,1494800,11.772829),('IBM','1982-12-30',96.875,98,95.75,96.125,2901600,11.75754),('IBM','1982-12-29',96.375,97.25,95.375,96.625,3199600,11.818697),('IBM','1982-12-28',95.625,96.375,94.75,95.125,2698800,11.635225),('IBM','1982-12-27',95.125,96.875,93.375,96.375,2588000,11.788119),('IBM','1982-12-23',94,94.5,93.5,93.625,2360000,11.451752),('IBM','1982-12-22',95,96.375,93.5,93.5,4059200,11.436463),('IBM','1982-12-21',94.375,96,92.75,95.75,3480400,11.711672),('IBM','1982-12-20',93.375,94.625,92,92.5,2455600,11.314148),('IBM','1982-12-17',93.125,94.625,91.5,93.375,4572000,11.421173),('IBM','1982-12-16',90.375,91.25,89.5,90.75,3991600,11.100096),('IBM','1982-12-15',90.375,91.5,89.125,89.375,5220000,10.931913),('IBM','1982-12-14',93.375,96.25,90.5,91,5149600,11.130675),('IBM','1982-12-13',94,94.75,93.125,93.875,2616800,11.482331),('IBM','1982-12-10',93.75,95.125,92.375,92.75,3830000,11.344726),('IBM','1982-12-09',94.25,96,92.5,93.625,4474000,11.451752),('IBM','1982-12-08',96,97.5,94.5,94.5,5254000,11.558778),('IBM','1982-12-07',94.875,96.375,93.25,95.125,6839200,11.635225),('IBM','1982-12-06',90.875,93.75,87.875,92.75,4616000,11.344726),('IBM','1982-12-03',88.625,89.375,87.875,88.25,3086800,10.794308),('IBM','1982-12-02',87.875,89.25,86.5,88.25,6156400,10.794308),('IBM','1982-12-01',87.25,88.25,86.125,86.5,6100400,10.580257),('IBM','1982-11-30',84.5,86.5,82.5,86.5,4063200,10.580257),('IBM','1982-11-29',82.875,83.75,82,82.5,2068400,10.090996),('IBM','1982-11-26',83.375,83.625,83,83.375,1506800,10.198022),('IBM','1982-11-24',82.25,82.75,81.75,82.75,2862400,10.121575),('IBM','1982-11-23',81.375,82.125,80.625,81.25,3073200,9.938103),('IBM','1982-11-22',81.75,83,80.5,80.5,2529600,9.846366),('IBM','1982-11-19',83.625,84.375,82.875,83.5,2769200,10.213312),('IBM','1982-11-18',84,84.5,83.5,83.75,2855200,10.24389),('IBM','1982-11-17',83.5,84.5,82.375,84,3532400,10.274469),('IBM','1982-11-16',82.125,83.125,81,82.125,3944000,10.045128),('IBM','1982-11-15',82.375,82.75,82,82.25,3645600,10.060418),('IBM','1982-11-12',84.375,85.375,83.375,85.375,3382400,10.442652),('IBM','1982-11-11',84.5,85.375,83.5,85.375,2209200,10.442652),('IBM','1982-11-10',85.125,86.5,83.75,84.375,3814000,10.320337),('IBM','1982-11-09',84.75,85.875,83.625,85.75,3976400,10.488521),('IBM','1982-11-08',83.375,83.75,83,83.375,2873600,10.198022),('IBM','1982-11-05',84.375,85,83.625,84.25,3981200,10.305048),('IBM','1982-11-04',84.625,85.375,83.75,84,6549200,10.274469),('IBM','1982-11-03',83.875,85.5,82.25,85.25,5954800,10.322172),('IBM','1982-11-02',82.25,83,81.5,81.875,4142000,9.913523),('IBM','1982-11-01',80.5,81.5,79.5,81.5,3329200,9.868117),('IBM','1982-10-29',79.875,80.5,79.125,79.875,2825600,9.671361),('IBM','1982-10-28',80.5,81.5,79.5,79.625,4330400,9.64109),('IBM','1982-10-27',81.5,82.375,80.5,81.625,3756000,9.883253),('IBM','1982-10-26',80.75,82.125,79.375,82,5037200,9.928658),('IBM','1982-10-25',81,81.875,80,80,4294400,9.686496),('IBM','1982-10-22',83.75,84.75,82.75,82.75,4556000,10.019469),('IBM','1982-10-21',83.375,84.75,82,84.75,4819600,10.261631),('IBM','1982-10-20',83,84.5,81.5,84.5,4570400,10.231361),('IBM','1982-10-19',82.375,83.5,81.25,82.125,4862000,9.943793),('IBM','1982-10-18',79.75,83,79.625,83,4541600,10.049739),('IBM','1982-10-15',79.75,80.375,79,79.5,4874400,9.625955),('IBM','1982-10-14',80.75,81.875,79.5,80.125,4619600,9.701631),('IBM','1982-10-13',82.875,84.125,81.25,83.5,5607600,10.11028),('IBM','1982-10-12',83.25,84.375,82.375,82.75,6001600,10.019469),('IBM','1982-10-11',83,84.5,81.375,83.5,5757200,10.11028),('IBM','1982-10-08',80.25,81.125,79.25,81.125,5370000,9.822712),('IBM','1982-10-07',79.375,80.375,78.375,80.375,830400,9.731901),('IBM','1982-10-06',77.25,79,75.375,79,5384400,9.565414),('IBM','1982-10-05',75.375,76.125,74.625,75.125,3009200,9.096225),('IBM','1982-10-04',74,74.625,73.25,74.5,2459600,9.020549),('IBM','1982-10-01',74,74.625,73.375,74.125,2990000,8.975144),('IBM','1982-09-30',74.125,74.875,73.25,73.375,3991600,8.884333),('IBM','1982-09-29',75.5,76.375,74.5,74.75,3324000,9.050819),('IBM','1982-09-28',76.75,77.25,76.25,76.25,3473200,9.232441),('IBM','1982-09-27',76.375,77,75.75,76.625,1962000,9.277847),('IBM','1982-09-24',76.125,76.5,75.625,76,3548400,9.202171),('IBM','1982-09-23',76,76.625,75.25,76.375,5016000,9.247576),('IBM','1982-09-22',76.625,77.625,75.5,75.5,6416400,9.14163),('IBM','1982-09-21',75.75,76.75,74.75,76.75,5286800,9.292982),('IBM','1982-09-20',74.125,74.75,73.375,74.75,3248400,9.050819),('IBM','1982-09-17',74.25,74.75,73.75,74.125,2907200,8.975144),('IBM','1982-09-16',74.125,75,73.25,74.125,5638800,8.975144),('IBM','1982-09-15',73,73.625,72.25,73.375,3763200,8.884333),('IBM','1982-09-14',73.125,74,72.25,72.5,4880400,8.778387),('IBM','1982-09-13',72.125,73,71.125,72.875,2910400,8.823792),('IBM','1982-09-10',71.5,72.125,70.75,71.375,3786800,8.64217),('IBM','1982-09-09',72.5,73.25,71.75,71.875,3124400,8.702711),('IBM','1982-09-08',72.875,73.625,72.125,72.5,5719600,8.778387),('IBM','1982-09-07',72.25,72.75,71.75,72.5,4485200,8.778387),('IBM','1982-09-03',72.875,74,71.625,72.125,6651200,8.732981),('IBM','1982-09-02',70.75,72,69.375,71.375,3798800,8.64217),('IBM','1982-09-01',70.25,71,69.5,69.75,4469600,8.445413),('IBM','1982-08-31',70.375,71,69.625,70.5,4940000,8.536224),('IBM','1982-08-30',69.25,70,68.375,69.875,3125600,8.460549),('IBM','1982-08-27',68.875,69.25,68.375,69,2758000,8.354603),('IBM','1982-08-26',69.75,70.5,69,69.125,5921200,8.369738),('IBM','1982-08-25',69.25,70.125,68.375,69.125,5709600,8.369738),('IBM','1982-08-24',68.75,69.25,68.125,68.375,5964000,8.278927),('IBM','1982-08-23',68.625,69.5,67.75,69.375,6181600,8.400008),('IBM','1982-08-20',67.375,68.625,66,68.25,5424800,8.263792),('IBM','1982-08-19',66,66.75,65.25,66,5444400,7.991359),('IBM','1982-08-18',66.75,67.625,65.75,65.75,6828000,7.961089),('IBM','1982-08-17',64.625,66.125,63,66,4728800,7.991359),('IBM','1982-08-16',63.25,63.625,62.75,62.875,2138000,7.61298),('IBM','1982-08-13',62.625,63,62.25,62.875,2327600,7.61298),('IBM','1982-08-12',62.5,62.875,62.125,62.25,2220400,7.537304),('IBM','1982-08-11',62.75,63.125,62.375,62.375,2972800,7.55244),('IBM','1982-08-10',63.375,63.75,63,63,4338000,7.628115),('IBM','1982-08-09',62.875,63.25,62.375,63.25,2694400,7.658386),('IBM','1982-08-06',63.625,64.25,63,63.125,1353600,7.64325),('IBM','1982-08-05',64.25,64.75,63.75,63.875,2754800,7.734061),('IBM','1982-08-04',65.875,66.125,65.5,65.625,3399600,7.841823),('IBM','1982-08-03',66.625,67.25,66,66,2604000,7.886634),('IBM','1982-08-02',66.625,67.125,66.125,66.75,2507200,7.976255),('IBM','1982-07-30',65.875,66.25,65.5,65.625,1964400,7.841823),('IBM','1982-07-29',65,65.625,64.375,65.5,2296400,7.826887),('IBM','1982-07-28',65,66,64.875,64.875,2701200,7.752203),('IBM','1982-07-27',65.875,66.25,65.5,65.5,1574000,7.826887),('IBM','1982-07-26',66.25,66.625,65.75,65.875,1570400,7.871697),('IBM','1982-07-23',66.75,67,66.375,66.5,1616000,7.946381),('IBM','1982-07-22',67,67.375,66.5,66.625,4144800,7.961318),('IBM','1982-07-21',68,68.625,67.25,67.5,5098000,8.065876),('IBM','1982-07-20',66.75,67.625,65.875,67.375,5227600,8.050939),('IBM','1982-07-19',66.125,66.625,65.625,65.875,3990800,7.871697),('IBM','1982-07-16',67.125,67.75,66.5,66.75,5810400,7.976255),('IBM','1982-07-15',67,67.5,66.375,66.75,6314800,7.976255),('IBM','1982-07-14',65,66.875,64.75,66.875,6752400,7.991192),('IBM','1982-07-13',64.375,65,63.125,64.5,6225200,7.707392),('IBM','1982-07-12',65.875,66.875,64.75,66.875,6752400,7.991192),('IBM','1982-07-09',62,62.5,61.375,62.5,4988400,7.468403),('IBM','1982-07-08',60.75,61.625,59.75,61.5,3855600,7.348909),('IBM','1982-07-07',60.875,61.25,60.375,61,2553200,7.289162),('IBM','1982-07-06',60.125,60.75,59.375,60.375,1435200,7.214478),('IBM','1982-07-02',60.375,60.625,60,60,1160400,7.169667),('IBM','1982-07-01',60.625,60.875,60.25,60.625,1568000,7.244351),('IBM','1982-06-30',61.125,61.5,60.625,60.625,2885200,7.244351),('IBM','1982-06-29',61,61.375,60.625,61.125,1381200,7.304098),('IBM','1982-06-28',60.875,61.5,60.125,61.125,1818400,7.304098),('IBM','1982-06-25',60.375,60.625,60.125,60.25,1794400,7.199541),('IBM','1982-06-24',60.875,61.25,60.375,60.5,2762400,7.229414),('IBM','1982-06-23',60.625,61.5,59.625,61.125,3335200,7.304098),('IBM','1982-06-22',59.375,59.875,58.75,59.875,2364000,7.15473),('IBM','1982-06-21',59,59.625,58.25,58.625,2787200,7.005362),('IBM','1982-06-18',58.5,58.625,58.375,58.375,1333200,6.975489),('IBM','1982-06-17',58.875,59.25,58.375,58.5,3472000,6.990426),('IBM','1982-06-16',59.625,60,59.25,59.5,1862400,7.10992),('IBM','1982-06-15',59.375,59.75,58.875,59.75,2130400,7.139794),('IBM','1982-06-14',59.375,59.5,59.125,59.125,1586000,7.06511),('IBM','1982-06-11',59.625,60.125,59.125,59.625,4286000,7.124857),('IBM','1982-06-10',58.5,59,58,58.75,2736800,7.020299),('IBM','1982-06-09',58.125,58.625,57.5,58.125,4291200,6.945615),('IBM','1982-06-08',59,59.875,58.125,58.25,8139200,6.960552),('IBM','1982-06-07',60.125,60.625,59.5,60,3297200,7.169667),('IBM','1982-06-04',60.875,61.625,60.125,60.25,1610000,7.199541),('IBM','1982-06-03',61.75,62.125,61.25,61.5,1803200,7.348909),('IBM','1982-06-02',61.875,62.125,61.5,62,2468000,7.408656),('IBM','1982-06-01',61.625,61.875,61.375,61.75,1650800,7.378782),('IBM','1982-05-28',61.75,62.125,61.25,61.5,2348800,7.348909),('IBM','1982-05-27',62.125,62.375,61.75,62,1703200,7.408656),('IBM','1982-05-26',62,62.375,61.625,62,2004800,7.408656),('IBM','1982-05-25',62.25,62.625,61.875,61.875,1850800,7.393719),('IBM','1982-05-24',62.375,62.625,62,62.25,1634800,7.43853),('IBM','1982-05-21',62.75,63,62.375,62.625,3298000,7.48334),('IBM','1982-05-20',62.5,63,62,63,2156800,7.528151),('IBM','1982-05-19',62.875,63.25,62.375,62.5,1909600,7.468403),('IBM','1982-05-18',63,63.25,62.75,62.75,1787600,7.498277),('IBM','1982-05-17',63.25,63.75,62.75,62.875,2404000,7.513214),('IBM','1982-05-14',63.875,64,63.625,63.625,1858800,7.602835),('IBM','1982-05-13',64,64.25,63.625,63.625,1472000,7.602835),('IBM','1982-05-12',64.125,64.625,63.5,63.875,2090400,7.632708),('IBM','1982-05-11',64.375,64.75,64,64.375,1489600,7.692455),('IBM','1982-05-10',64.375,64.875,63.875,63.875,2279200,7.632708),('IBM','1982-05-07',65,65.125,64.75,64.75,1951600,7.737266),('IBM','1982-05-06',65,65.125,64.75,64.875,3108800,7.752203),('IBM','1982-05-05',65,65.25,64.75,65.125,3422400,7.679311),('IBM','1982-05-04',64.875,65.25,64.5,64.75,1990000,7.635093),('IBM','1982-05-03',64.375,64.75,64,64.5,1538400,7.605613),('IBM','1982-04-30',64.375,64.75,64,64.25,3036800,7.576134),('IBM','1982-04-29',64.375,64.625,64.125,64.125,1966400,7.561395),('IBM','1982-04-28',64.875,65.25,64.5,64.875,2868800,7.649832),('IBM','1982-04-27',65.25,65.75,64.625,65.125,2634400,7.679311),('IBM','1982-04-26',65.625,66.125,65,66,3646800,7.782488),('IBM','1982-04-23',65.125,65.75,64.5,65.75,4856400,7.753009),('IBM','1982-04-22',64.375,64.75,64,64.375,2583200,7.590874),('IBM','1982-04-21',63.625,63.875,63.25,63.875,2048800,7.531916),('IBM','1982-04-20',63.5,63.875,63,63.25,3571200,7.458218),('IBM','1982-04-19',64.375,65.125,63.625,63.75,4562400,7.517176),('IBM','1982-04-16',64.625,64.875,64.25,64.5,2757600,7.605613),('IBM','1982-04-15',64,64.625,63.375,64.625,4235200,7.620353),('IBM','1982-04-14',62.625,64,61.25,63.625,5109600,7.502436),('IBM','1982-04-13',62.375,62.75,61.875,62,1694000,7.310822),('IBM','1982-04-12',62.25,62.5,62,62.125,1552800,7.325562),('IBM','1982-04-08',62.125,62.5,61.625,62.25,2616000,7.340301),('IBM','1982-04-07',61.875,62.125,61.5,61.75,2358800,7.281343),('IBM','1982-04-06',61.5,61.875,61,61.75,1957600,7.281343),('IBM','1982-04-05',61.5,61.75,61.125,61.5,1888800,7.251864),('IBM','1982-04-02',61.5,61.875,61,61.5,3357600,7.251864),('IBM','1982-04-01',60.5,61.125,59.875,61,2601200,7.192906),('IBM','1982-03-31',60.125,60.625,59.625,59.75,2658800,7.04551),('IBM','1982-03-30',60.125,60.5,59.625,60.375,2697200,7.119208),('IBM','1982-03-29',59.5,60.25,58.75,59.875,1919600,7.06025),('IBM','1982-03-26',59.375,59.75,59,59,2467600,6.957073),('IBM','1982-03-25',59.625,60.125,59.125,59.75,2244400,7.04551),('IBM','1982-03-24',59.125,59.375,58.875,59.125,2226000,6.971812),('IBM','1982-03-23',59.25,59.625,58.75,59.5,3130000,7.016031),('IBM','1982-03-22',58.75,59.5,57.875,59.125,2950800,6.971812),('IBM','1982-03-19',57.875,58,57.25,57.625,2382000,6.794938),('IBM','1982-03-18',58,58.375,57.625,57.875,3086400,6.824417),('IBM','1982-03-17',57.75,58.125,57.375,57.375,2941600,6.765458),('IBM','1982-03-16',58.125,58.875,57.25,57.375,2516800,6.765458),('IBM','1982-03-15',58.125,58.875,57.375,58.875,2482800,6.942333),('IBM','1982-03-12',57.75,58.125,57.375,57.875,3262400,6.824417),('IBM','1982-03-11',59,59.375,58.125,58.25,3354400,6.868635),('IBM','1982-03-10',59.125,59.625,58.625,59,2349600,6.957073),('IBM','1982-03-09',58.375,59.5,57.125,58.625,4868400,6.912854),('IBM','1982-03-08',58.375,59.25,57.375,57.5,2919200,6.780198),('IBM','1982-03-05',58.75,59.375,58.125,58.5,4276400,6.898114),('IBM','1982-03-04',59.25,60,58.5,59.125,3549600,6.971812),('IBM','1982-03-03',60.25,60.875,59.625,59.875,4235600,7.06025),('IBM','1982-03-02',61.625,62.375,60.875,61,2580400,7.192906),('IBM','1982-03-01',62.125,62.75,61.5,62.125,2670800,7.325562),('IBM','1982-02-26',61.5,61.875,61.125,61.875,1859600,7.296083),('IBM','1982-02-25',62,62.5,61.5,61.625,2520000,7.266604),('IBM','1982-02-24',61.125,62.125,60.125,62,2816400,7.310822),('IBM','1982-02-23',60.625,61.375,59.75,60.875,2709200,7.178166),('IBM','1982-02-22',61.5,62.875,60.125,60.375,4695200,7.119208),('IBM','1982-02-19',62.375,63,61.625,62.375,2377200,7.355041),('IBM','1982-02-18',62.75,63,62.5,62.75,2553200,7.39926),('IBM','1982-02-17',62.625,63.25,62,62.25,2815200,7.340301),('IBM','1982-02-16',61.25,62.375,60.125,62.25,3097600,7.340301),('IBM','1982-02-12',61.375,61.75,61,61,1186400,7.192906),('IBM','1982-02-11',61.5,62,60.875,61.25,1705600,7.222385),('IBM','1982-02-10',62,62.375,61.625,61.875,3331200,7.296083),('IBM','1982-02-09',61.375,61.75,61,61.375,3375200,7.237124),('IBM','1982-02-08',62.25,63,61.375,61.5,2002800,7.251864),('IBM','1982-02-05',63.5,64,62.875,63.25,3088400,7.458218),('IBM','1982-02-04',62.625,63.5,61.625,63.25,2980000,7.458218),('IBM','1982-02-03',62.375,63.25,61.5,62.75,3114400,7.297851),('IBM','1982-02-02',63,63.5,62.375,63,2472000,7.326926),('IBM','1982-02-01',63,63.375,62.5,62.625,2739600,7.283314),('IBM','1982-01-29',64.25,64.75,63.625,63.625,2809600,7.399614),('IBM','1982-01-28',63.75,64.5,63,64.375,4598000,7.486839),('IBM','1982-01-27',62.125,62.75,61.5,62.625,2203200,7.283314),('IBM','1982-01-26',62.125,62.5,61.625,61.75,2625200,7.181551),('IBM','1982-01-25',61.625,62.25,61,62,2805200,7.210626),('IBM','1982-01-22',62,62.625,61.375,61.625,3040800,7.167013),('IBM','1982-01-21',62.375,63,61.625,62.5,3919600,7.268776),('IBM','1982-01-20',61.375,62,60.75,61.5,4676800,7.152476),('IBM','1982-01-19',61.5,62.125,60.75,61,4164800,7.094326),('IBM','1982-01-18',60.75,62.125,59.375,61.875,5539200,7.196088),('IBM','1982-01-15',59.375,60.125,58.5,59.75,6116400,6.94895),('IBM','1982-01-14',58.125,58.875,57.375,58.875,3440800,6.847187),('IBM','1982-01-13',57.625,58.25,57,57.375,3657600,6.672737),('IBM','1982-01-12',57.625,58.375,56.75,57.5,4947600,6.687274),('IBM','1982-01-11',57.75,58.75,56.75,56.75,7280400,6.600049),('IBM','1982-01-08',56.75,56.75,56.75,56.75,0,6.600049),('IBM','1982-01-07',56.5,57.25,55.625,56.75,3030400,6.600049),('IBM','1982-01-06',56.5,57,56,56.75,2710000,6.600049),('IBM','1982-01-05',57.375,57.875,56.75,57,3924800,6.629124),('IBM','1982-01-04',57.625,58.375,56.875,58.25,2911200,6.774499),('IBM','1981-12-31',57,57.375,56.625,56.875,1590400,6.614586),('IBM','1981-12-30',56,57.625,56,57.25,3176000,6.658199),('IBM','1981-12-29',56.5,57,55.75,56,1582800,6.512823),('IBM','1981-12-28',57,57.375,56.25,56.5,1631200,6.570974),('IBM','1981-12-24',56.25,57,56.25,57,1157200,6.629124),('IBM','1981-12-23',56.875,56.875,56,56.125,1823600,6.527361),('IBM','1981-12-22',56.625,57.25,56.625,56.875,2748000,6.614586),('IBM','1981-12-21',56.75,56.875,56.125,56.375,2364000,6.556436),('IBM','1981-12-18',55.75,57,55.5,56.75,548400,6.600049),('IBM','1981-12-17',54.125,55.75,54.125,55.75,3725200,6.483748),('IBM','1981-12-16',53.625,54.5,53.125,54.125,2617600,6.29476),('IBM','1981-12-15',53.375,53.875,53,53.625,2441600,6.23661),('IBM','1981-12-14',53.875,53.875,53.25,53.375,2274400,6.207535),('IBM','1981-12-11',54.625,54.75,53.375,54.375,2321200,6.323835),('IBM','1981-12-10',53.875,54.75,53.75,54.625,3011600,6.35291),('IBM','1981-12-09',53.375,54,53.375,53.875,1704800,6.265685),('IBM','1981-12-08',53.5,53.75,53,53.25,2004800,6.192997),('IBM','1981-12-07',54.625,55.375,53.375,53.5,1645600,6.222072),('IBM','1981-12-04',54,55.125,54,54.625,3848400,6.35291),('IBM','1981-12-03',53,54,53,54,1989200,6.280223),('IBM','1981-12-02',53.75,53.75,53,53,1495600,6.163922),('IBM','1981-12-01',54.5,54.625,53.875,54.125,2107600,6.29476),('IBM','1981-11-30',54.5,54.5,53.75,54.5,2533200,6.338373),('IBM','1981-11-27',52.875,54.5,52.875,54.5,2373200,6.338373),('IBM','1981-11-25',52.5,53.125,52.5,52.625,3487600,6.12031),('IBM','1981-11-24',50.5,52.375,50.5,52.25,2669200,6.076697),('IBM','1981-11-23',50.625,50.875,50.5,50.5,1769600,5.873171),('IBM','1981-11-20',50.375,50.875,50.25,50.625,1448400,5.887709),('IBM','1981-11-19',50.375,50.375,49.875,50.375,1977200,5.858634),('IBM','1981-11-18',51,51.125,50.25,50.375,2169600,5.858634),('IBM','1981-11-17',51,51.375,50.625,51,1890000,5.931321),('IBM','1981-11-16',51.25,51.25,50.5,51,1509200,5.931321),('IBM','1981-11-13',52.625,52.625,51.5,51.625,1672400,6.004009),('IBM','1981-11-12',52.5,53.125,52.25,52.75,2064000,6.134847),('IBM','1981-11-11',52.25,52.625,51.25,52.5,1484400,6.105772),('IBM','1981-11-10',52,53,52,52.25,3142800,6.076697),('IBM','1981-11-09',50.875,51.75,50.875,51.625,2080400,6.004009),('IBM','1981-11-06',51.5,51.75,50.75,50.875,2535600,5.916784),('IBM','1981-11-05',52.375,52.75,51.5,51.5,1865600,5.989472),('IBM','1981-11-04',52.375,52.375,51.75,52.375,1613200,6.091234),('IBM','1981-11-03',53,53,52.25,53,2831600,6.063904),('IBM','1981-11-02',52,53.125,52,53,3648400,6.063904),('IBM','1981-10-30',49.125,51.75,49.125,51.5,3505600,5.892284),('IBM','1981-10-29',49.5,49.75,48.375,49,3794000,5.606251),('IBM','1981-10-28',50.75,50.875,49.5,49.5,3204000,5.663458),('IBM','1981-10-27',50.75,51.25,50.75,50.75,1787200,5.806474),('IBM','1981-10-26',50.875,50.875,50.375,50.625,1441200,5.792172),('IBM','1981-10-23',51.125,51.125,50.75,51,1699200,5.835077),('IBM','1981-10-22',51.375,51.625,50.875,51.125,1037200,5.849379),('IBM','1981-10-21',51.625,52.25,51.125,51.375,1912400,5.877982),('IBM','1981-10-20',51.5,51.875,51.5,51.625,1773200,5.906586),('IBM','1981-10-19',51.25,51.625,50.625,51.25,2921600,5.863681),('IBM','1981-10-16',52.25,52.375,51,51.25,2338400,5.863681),('IBM','1981-10-15',52.5,52.875,52.125,52.25,2014400,5.978094),('IBM','1981-10-14',53.375,53.375,52.25,52.5,3665600,6.006697),('IBM','1981-10-13',55.125,55.125,53.5,53.75,3259200,6.149714),('IBM','1981-10-12',55.875,56,55.125,55.5,2144400,6.349937),('IBM','1981-10-09',55.5,56.25,55.125,55.875,3919200,6.392842),('IBM','1981-10-08',55,55.5,54.5,55.5,2074400,6.349937),('IBM','1981-10-07',54.25,55,54.125,55,1580400,6.292731),('IBM','1981-10-06',55.125,55.125,54.25,54.25,1610800,6.206921),('IBM','1981-10-05',55,55.5,54.75,55.125,2338800,6.307032),('IBM','1981-10-02',54.25,55.125,54.25,55,2520800,6.292731),('IBM','1981-10-01',54.125,54.375,53.75,54,1847600,6.178317),('IBM','1981-09-30',53.25,54.5,53.125,54.125,2119600,6.192619),('IBM','1981-09-29',54.875,54.875,53.125,53.25,2132400,6.092507),('IBM','1981-09-28',53.625,55,52.25,54.875,3280000,6.278429),('IBM','1981-09-25',54.25,54.25,53.25,53.625,2096800,6.135412),('IBM','1981-09-24',54.5,55.25,54.25,54.625,1990400,6.249826),('IBM','1981-09-23',54.375,54.625,53.375,54.5,1559200,6.235524),('IBM','1981-09-22',54.875,55,54.125,54.375,1709200,6.221222),('IBM','1981-09-21',54,55.125,53.75,54.875,1930000,6.278429),('IBM','1981-09-18',54.125,54.5,53.875,54,1384400,6.178317),('IBM','1981-09-17',54.875,55.125,53.5,54.125,2206400,6.192619),('IBM','1981-09-16',55.375,55.375,54.5,54.875,1490000,6.278429),('IBM','1981-09-15',55.875,56.5,55.5,55.5,1586400,6.349937),('IBM','1981-09-14',55.75,56.75,55,55.875,1549200,6.392842),('IBM','1981-09-11',54.75,56.125,54.75,55.75,2192000,6.378541),('IBM','1981-09-10',54.125,55,54.125,54.75,1756000,6.264127),