AAPL,2009-01-02,85.88,91.04,85.16,90.75,26643400,90.75
AAPL,2008-01-02,199.27,200.26,192.55,194.84,38542100,194.84
AAPL,2007-01-03,86.29,86.58,81.90,83.80,44225700,83.80
AAPL,2006-01-03,72.38,74.75,72.25,74.75,28829800,74.75
AAPL,2005-01-03,64.78,65.11,62.60,63.29,24714000,31.65
AAPL,2004-01-02,21.55,21.75,21.18,21.28,5165800,10.64
AAPL,2003-01-02,14.36,14.92,14.35,14.80,6479600,7.40
AAPL,2002-01-02,22.05,23.30,21.96,23.30,18910600,11.65
AAPL,2001-01-02,14.88,15.25,14.56,14.88,16161800,7.44
AAPL,2000-01-03,104.87,112.50,101.69,111.94,19144400,27.99
CSCO,2009-01-02,16.41,17.00,16.25,16.96,40980600,16.96
CSCO,2008-01-02,27.00,27.30,26.21,26.54,64338900,26.54
CSCO,2007-01-03,27.46,27.98,27.33,27.73,64226000,27.73
CSCO,2006-01-03,17.21,17.49,17.18,17.45,55426000,17.45
CSCO,2005-01-03,19.42,19.61,19.27,19.32,56725600,19.32
CSCO,2004-01-02,24.36,24.53,24.16,24.25,29955800,24.25
CSCO,2003-01-02,13.11,13.69,13.09,13.64,61335700,13.64
CSCO,2002-01-02,18.44,19.30,18.26,19.23,55376900,19.23
CSCO,2001-01-02,38.13,38.50,32.63,33.31,17384600,33.31
CSCO,2000-01-03,109.94,110.25,103.56,108.06,53076000,54.03
GOOG,2009-01-02,308.60,321.82,305.50,321.32,3610500,321.32
GOOG,2008-01-02,692.87,697.37,677.73,685.19,4306900,685.19
GOOG,2007-01-03,466.00,476.66,461.11,467.59,7706500,467.59
GOOG,2006-01-03,422.52,435.67,418.22,435.23,13121200,435.23
GOOG,2005-01-03,197.40,203.64,195.46,202.71,15844200,202.71
MSFT,2009-01-02,19.53,20.40,19.37,20.33,50084000,19.86
MSFT,2008-01-02,35.79,35.96,35.00,35.22,63004200,33.79
MSFT,2007-01-03,29.91,30.25,29.40,29.86,76935100,28.26
MSFT,2006-01-03,26.25,27.00,26.10,26.84,79973000,25.04
MSFT,2005-01-03,26.80,26.95,26.65,26.74,65002900,24.65
MSFT,2004-01-02,27.58,27.77,27.33,27.45,44487700,22.64
MSFT,2003-01-02,52.30,53.75,51.71,53.72,67025200,21.95
MSFT,2002-01-02,66.65,67.11,65.51,67.04,48124000,27.40
MSFT,2001-01-02,44.13,45.00,42.88,43.38,82413200,17.73
MSFT,2000-01-03,117.37,118.62,112.00,116.56,53228400,47.64
YHOO,2009-01-02,12.17,12.85,12.12,12.85,9514600,12.85
YHOO,2008-01-02,23.80,24.15,23.60,23.72,25671700,23.72
YHOO,2007-01-03,25.85,26.26,25.26,25.61,26352700,25.61
YHOO,2006-01-03,39.69,41.22,38.79,40.91,24227700,40.91
YHOO,2005-01-03,38.36,38.90,37.65,38.18,25482800,38.18
YHOO,2004-01-02,45.50,45.83,45.12,45.40,16480000,22.70
YHOO,2003-01-02,16.59,17.66,16.50,17.60,19640400,8.80
YHOO,2002-01-02,18.14,18.69,17.68,18.63,21903600,9.31
YHOO,2001-01-02,30.31,30.37,27.50,28.19,21939200,14.10
YHOO,2000-01-03,442.92,477.00,429.50,475.00,38469600,118.75