2023-05-10 09:09:12 +00:00
|
|
|
symbol,date,Closing Price
|
|
|
|
|
MSFT,1986-03-13,0.09722200036048889
|
|
|
|
|
MSFT,1986-03-14,0.10069400072097778
|
|
|
|
|
MSFT,1986-03-17,0.10243099927902222
|
|
|
|
|
MSFT,1986-03-18,0.09982600063085556
|
|
|
|
|
MSFT,1986-03-19,0.09809000045061111
|
|
|
|
|
MSFT,1986-03-20,0.09548600018024445
|
|
|
|
|
MSFT,1986-03-21,0.09288199990987778
|
|
|
|
|
MSFT,1986-03-24,0.09027799963951111
|
|
|
|
|
MSFT,1986-03-25,0.09201399981975555
|
|
|
|
|
MSFT,1986-03-26,0.09461800009012222
|
|
|
|
|
MSFT,1986-03-27,0.09635400027036667
|
|
|
|
|
MSFT,1986-03-31,0.09548600018024445
|
|
|
|
|
MSFT,1986-04-01,0.09461800009012222
|
|
|
|
|
MSFT,1986-04-02,0.09548600018024445
|
|
|
|
|
MSFT,1986-04-03,0.09635400027036667
|
|
|
|
|
MSFT,1986-04-04,0.09635400027036667
|
|
|
|
|
MSFT,1986-04-07,0.09461800009012222
|
|
|
|
|
MSFT,1986-04-08,0.09548600018024445
|
|
|
|
|
MSFT,1986-04-09,0.09722200036048889
|
|
|
|
|
MSFT,1986-04-10,0.09809000045061111
|
|
|
|
|
MSFT,1986-04-11,0.09982600063085556
|
|
|
|
|
MSFT,1986-04-14,0.10069400072097778
|
|
|
|
|
MSFT,1986-04-15,0.10069400072097778
|
|
|
|
|
MSFT,1986-04-16,0.10416699945926666
|
|
|
|
|
MSFT,1986-04-17,0.10503499954938889
|
|
|
|
|
MSFT,1986-04-18,0.1015629991889
|
|
|
|
|
MSFT,1986-04-21,0.1015629991889
|
|
|
|
|
MSFT,1986-04-22,0.09982600063085556
|
|
|
|
|
MSFT,1986-04-23,0.10025999695062637
|
|
|
|
|
MSFT,1986-04-24,0.11024300009012222
|
|
|
|
|
MSFT,1986-04-25,0.1171879991889
|
|
|
|
|
MSFT,1986-04-28,0.11805599927902222
|
|
|
|
|
MSFT,1986-04-29,0.11458300054073334
|
|
|
|
|
MSFT,1986-04-30,0.11197900027036667
|
|
|
|
|
MSFT,1986-05-01,0.11024300009012222
|
|
|
|
|
MSFT,1986-05-02,0.11024300009012222
|
|
|
|
|
MSFT,1986-05-05,0.109375
|
|
|
|
|
MSFT,1986-05-06,0.11024300009012222
|
|
|
|
|
MSFT,1986-05-07,0.11024300009012222
|
|
|
|
|
MSFT,1986-05-08,0.11111100018024445
|
|
|
|
|
MSFT,1986-05-09,0.11024300009012222
|
|
|
|
|
MSFT,1986-05-12,0.11111100018024445
|
|
|
|
|
MSFT,1986-05-13,0.11197900027036667
|
|
|
|
|
MSFT,1986-05-14,0.11111100018024445
|
|
|
|
|
MSFT,1986-05-15,0.11111100018024445
|
|
|
|
|
MSFT,1986-05-16,0.11197900027036667
|
|
|
|
|
MSFT,1986-05-19,0.11024300009012222
|
|
|
|
|
MSFT,1986-05-20,0.109375
|
|
|
|
|
MSFT,1986-05-21,0.10763899981975555
|
|
|
|
|
MSFT,1986-05-22,0.10763899981975555
|
|
|
|
|
MSFT,1986-05-23,0.10763899981975555
|
|
|
|
|
MSFT,1986-05-27,0.11111100018024445
|
|
|
|
|
MSFT,1986-05-28,0.11458300054073334
|
|
|
|
|
MSFT,1986-05-29,0.1171879991889
|
|
|
|
|
MSFT,1986-05-30,0.12152799963951111
|
|
|
|
|
MSFT,1986-06-02,0.11805599927902222
|
|
|
|
|
MSFT,1986-06-03,0.11805599927902222
|
|
|
|
|
MSFT,1986-06-04,0.1171879991889
|
|
|
|
|
MSFT,1986-06-05,0.11892399936914444
|
|
|
|
|
MSFT,1986-06-06,0.11892399936914444
|
|
|
|
|
MSFT,1986-06-09,0.11371500045061111
|
|
|
|
|
MSFT,1986-06-10,0.11371500045061111
|
|
|
|
|
MSFT,1986-06-11,0.11371500045061111
|
|
|
|
|
MSFT,1986-06-12,0.109375
|
|
|
|
|
MSFT,1986-06-13,0.109375
|
|
|
|
|
MSFT,1986-06-16,0.10850699990987778
|
|
|
|
|
MSFT,1986-06-17,0.11024300009012222
|
|
|
|
|
MSFT,1986-06-18,0.109375
|
|
|
|
|
MSFT,1986-06-19,0.10850699990987778
|
|
|
|
|
MSFT,1986-06-20,0.10894100368022919
|
|
|
|
|
MSFT,1986-06-23,0.11024300009012222
|
|
|
|
|
MSFT,1986-06-24,0.109375
|
|
|
|
|
MSFT,1986-06-25,0.10763899981975555
|
|
|
|
|
MSFT,1986-06-26,0.10416699945926666
|
|
|
|
|
MSFT,1986-06-27,0.10329899936914444
|
|
|
|
|
MSFT,1986-06-30,0.10677099972963333
|
|
|
|
|
MSFT,1986-07-01,0.10677099972963333
|
|
|
|
|
MSFT,1986-07-02,0.10677099972963333
|
|
|
|
|
MSFT,1986-07-03,0.10850699990987778
|
|
|
|
|
MSFT,1986-07-07,0.10416699945926666
|
|
|
|
|
MSFT,1986-07-08,0.1015629991889
|
|
|
|
|
MSFT,1986-07-09,0.09722200036048889
|
|
|
|
|
MSFT,1986-07-10,0.09461800009012222
|
|
|
|
|
MSFT,1986-07-11,0.09722200036048889
|
|
|
|
|
MSFT,1986-07-14,0.09591999650001526
|
|
|
|
|
MSFT,1986-07-15,0.09722200036048889
|
|
|
|
|
MSFT,1986-07-16,0.10069400072097778
|
|
|
|
|
MSFT,1986-07-17,0.10243099927902222
|
|
|
|
|
MSFT,1986-07-18,0.10329899936914444
|
|
|
|
|
MSFT,1986-07-21,0.10329899936914444
|
|
|
|
|
MSFT,1986-07-22,0.10677099972963333
|
|
|
|
|
MSFT,1986-07-23,0.10416699945926666
|
|
|
|
|
MSFT,1986-07-24,0.10763899981975555
|
|
|
|
|
MSFT,1986-07-25,0.10850699990987778
|
|
|
|
|
MSFT,1986-07-28,0.10590299963951111
|
|
|
|
|
MSFT,1986-07-29,0.10329899936914444
|
|
|
|
|
MSFT,1986-07-30,0.09982600063085556
|
|
|
|
|
MSFT,1986-07-31,0.09895800054073334
|
|
|
|
|
MSFT,1986-08-01,0.09809000045061111
|
|
|
|
|
MSFT,1986-08-04,0.09809000045061111
|
|
|
|
|
MSFT,1986-08-05,0.09722200036048889
|
|
|
|
|
MSFT,1986-08-06,0.09635400027036667
|
|
|
|
|
MSFT,1986-08-07,0.09548600018024445
|
|
|
|
|
MSFT,1986-08-08,0.09635400027036667
|
|
|
|
|
MSFT,1986-08-11,0.09982600063085556
|
|
|
|
|
MSFT,1986-08-12,0.10243099927902222
|
|
|
|
|
MSFT,1986-08-13,0.10329899936914444
|
|
|
|
|
MSFT,1986-08-14,0.10590299963951111
|
|
|
|
|
MSFT,1986-08-15,0.10633700340986252
|
|
|
|
|
MSFT,1986-08-18,0.10503499954938889
|
|
|
|
|
MSFT,1986-08-19,0.10503499954938889
|
|
|
|
|
MSFT,1986-08-20,0.10416699945926666
|
|
|
|
|
MSFT,1986-08-21,0.10416699945926666
|
|
|
|
|
MSFT,1986-08-22,0.10243099927902222
|
|
|
|
|
MSFT,1986-08-25,0.10243099927902222
|
|
|
|
|
MSFT,1986-08-26,0.1015629991889
|
|
|
|
|
MSFT,1986-08-27,0.1015629991889
|
|
|
|
|
MSFT,1986-08-28,0.1015629991889
|
|
|
|
|
MSFT,1986-08-29,0.09895800054073334
|
|
|
|
|
MSFT,1986-09-02,0.09635400027036667
|
|
|
|
|
MSFT,1986-09-03,0.09375
|
|
|
|
|
MSFT,1986-09-04,0.1015629991889
|
|
|
|
|
MSFT,1986-09-05,0.10590299963951111
|
|
|
|
|
MSFT,1986-09-08,0.10503499954938889
|
|
|
|
|
MSFT,1986-09-09,0.10677099972963333
|
|
|
|
|
MSFT,1986-09-10,0.10503499954938889
|
|
|
|
|
MSFT,1986-09-11,0.10069400072097778
|
|
|
|
|
MSFT,1986-09-12,0.09809000045061111
|
|
|
|
|
MSFT,1986-09-15,0.09982600063085556
|
|
|
|
|
MSFT,1986-09-16,0.09982600063085556
|
|
|
|
|
MSFT,1986-09-17,0.10243099927902222
|
|
|
|
|
MSFT,1986-09-18,0.10329899936914444
|
|
|
|
|
MSFT,1986-09-19,0.10329899936914444
|
|
|
|
|
MSFT,1986-09-22,0.10243099927902222
|
|
|
|
|
MSFT,1986-09-23,0.10416699945926666
|
|
|
|
|
MSFT,1986-09-24,0.10286500304937363
|
|
|
|
|
MSFT,1986-09-25,0.10069400072097778
|
|
|
|
|
MSFT,1986-09-26,0.10069400072097778
|
|
|
|
|
MSFT,1986-09-29,0.09809000045061111
|
|
|
|
|
MSFT,1986-09-30,0.09809000045061111
|
|
|
|
|
MSFT,1986-10-01,0.09722200036048889
|
|
|
|
|
MSFT,1986-10-02,0.09722200036048889
|
|
|
|
|
MSFT,1986-10-03,0.09809000045061111
|
|
|
|
|
MSFT,1986-10-06,0.10590299963951111
|
|
|
|
|
MSFT,1986-10-07,0.10807300359010696
|
|
|
|
|
MSFT,1986-10-08,0.11111100018024445
|
|
|
|
|
MSFT,1986-10-09,0.11458300054073334
|
|
|
|
|
MSFT,1986-10-10,0.11979199945926666
|
|
|
|
|
MSFT,1986-10-13,0.11458300054073334
|
|
|
|
|
MSFT,1986-10-14,0.11631900072097778
|
|
|
|
|
MSFT,1986-10-15,0.12152799963951111
|
|
|
|
|
MSFT,1986-10-16,0.12152799963951111
|
|
|
|
|
MSFT,1986-10-17,0.125
|
|
|
|
|
MSFT,1986-10-20,0.12586799263954163
|
|
|
|
|
MSFT,1986-10-21,0.13107599318027496
|
|
|
|
|
MSFT,1986-10-22,0.13107599318027496
|
|
|
|
|
MSFT,1986-10-23,0.13107599318027496
|
|
|
|
|
MSFT,1986-10-24,0.13020800054073334
|
|
|
|
|
MSFT,1986-10-27,0.13454900681972504
|
|
|
|
|
MSFT,1986-10-28,0.13758699595928192
|
|
|
|
|
MSFT,1986-10-29,0.13368099927902222
|
|
|
|
|
MSFT,1986-10-30,0.13628500699996948
|
|
|
|
|
MSFT,1986-10-31,0.13454900681972504
|
|
|
|
|
MSFT,1986-11-03,0.1371529996395111
|
|
|
|
|
MSFT,1986-11-04,0.14236100018024445
|
|
|
|
|
MSFT,1986-11-05,0.15104199945926666
|
|
|
|
|
MSFT,1986-11-06,0.15451399981975555
|
|
|
|
|
MSFT,1986-11-07,0.15364600718021393
|
|
|
|
|
MSFT,1986-11-10,0.14756900072097778
|
|
|
|
|
MSFT,1986-11-11,0.1484380066394806
|
|
|
|
|
MSFT,1986-11-12,0.1484380066394806
|
|
|
|
|
MSFT,1986-11-13,0.14626699686050415
|
|
|
|
|
MSFT,1986-11-14,0.14756900072097778
|
|
|
|
|
MSFT,1986-11-17,0.1484380066394806
|
|
|
|
|
MSFT,1986-11-18,0.140625
|
|
|
|
|
MSFT,1986-11-19,0.14583300054073334
|
|
|
|
|
MSFT,1986-11-20,0.15711799263954163
|
|
|
|
|
MSFT,1986-11-21,0.16232599318027496
|
|
|
|
|
MSFT,1986-11-24,0.1753470003604889
|
|
|
|
|
MSFT,1986-11-25,0.17708300054073334
|
|
|
|
|
MSFT,1986-11-26,0.1753470003604889
|
|
|
|
|
MSFT,1986-11-28,0.17274299263954163
|
|
|
|
|
MSFT,1986-12-01,0.16927100718021393
|
|
|
|
|
MSFT,1986-12-02,0.17013899981975555
|
|
|
|
|
MSFT,1986-12-03,0.16883699595928192
|
|
|
|
|
MSFT,1986-12-04,0.17100700736045837
|
|
|
|
|
MSFT,1986-12-05,0.17013899981975555
|
|
|
|
|
MSFT,1986-12-08,0.1684029996395111
|
|
|
|
|
MSFT,1986-12-09,0.16753500699996948
|
|
|
|
|
MSFT,1986-12-10,0.16883699595928192
|
|
|
|
|
MSFT,1986-12-11,0.17013899981975555
|
|
|
|
|
MSFT,1986-12-12,0.1640630066394806
|
|
|
|
|
MSFT,1986-12-15,0.1597220003604889
|
|
|
|
|
MSFT,1986-12-16,0.16145800054073334
|
|
|
|
|
MSFT,1986-12-17,0.16319400072097778
|
|
|
|
|
MSFT,1986-12-18,0.1644970029592514
|
|
|
|
|
MSFT,1986-12-19,0.1684029996395111
|
|
|
|
|
MSFT,1986-12-22,0.17013899981975555
|
|
|
|
|
MSFT,1986-12-23,0.171875
|
|
|
|
|
MSFT,1986-12-24,0.1714410036802292
|
|
|
|
|
MSFT,1986-12-26,0.17100700736045837
|
|
|
|
|
MSFT,1986-12-29,0.1640630066394806
|
|
|
|
|
MSFT,1986-12-30,0.16579900681972504
|
|
|
|
|
MSFT,1986-12-31,0.16753500699996948
|
|
|
|
|
MSFT,1987-01-02,0.16579900681972504
|
|
|
|
|
MSFT,1987-01-05,0.1753470003604889
|
|
|
|
|
MSFT,1987-01-06,0.17795099318027496
|
|
|
|
|
MSFT,1987-01-07,0.1875
|
|
|
|
|
MSFT,1987-01-08,0.19357599318027496
|
|
|
|
|
MSFT,1987-01-09,0.20138899981975555
|
|
|
|
|
MSFT,1987-01-12,0.21441000699996948
|
|
|
|
|
MSFT,1987-01-13,0.20833300054073334
|
|
|
|
|
MSFT,1987-01-14,0.20833300054073334
|
|
|
|
|
MSFT,1987-01-15,0.21961799263954163
|
|
|
|
|
MSFT,1987-01-16,0.21441000699996948
|
|
|
|
|
MSFT,1987-01-19,0.2222220003604889
|
|
|
|
|
MSFT,1987-01-20,0.22569400072097778
|
|
|
|
|
MSFT,1987-01-21,0.23524299263954163
|
|
|
|
|
MSFT,1987-01-22,0.2586809992790222
|
|
|
|
|
MSFT,1987-01-23,0.234375
|
|
|
|
|
MSFT,1987-01-26,0.23871499300003052
|
|
|
|
|
MSFT,1987-01-27,0.24826399981975555
|
|
|
|
|
MSFT,1987-01-28,0.24913200736045837
|
|
|
|
|
MSFT,1987-01-29,0.23871499300003052
|
|
|
|
|
MSFT,1987-01-30,0.2539060115814209
|
|
|
|
|
MSFT,1987-02-02,0.2534720003604889
|
|
|
|
|
MSFT,1987-02-03,0.24913200736045837
|
|
|
|
|
MSFT,1987-02-04,0.25
|
|
|
|
|
MSFT,1987-02-05,0.24826399981975555
|
|
|
|
|
MSFT,1987-02-06,0.23914900422096252
|
|
|
|
|
MSFT,1987-02-09,0.23697899281978607
|
|
|
|
|
MSFT,1987-02-10,0.2378470003604889
|
|
|
|
|
MSFT,1987-02-11,0.24913200736045837
|
|
|
|
|
MSFT,1987-02-12,0.2664929926395416
|
|
|
|
|
MSFT,1987-02-13,0.26388901472091675
|
|
|
|
|
MSFT,1987-02-17,0.265625
|
|
|
|
|
MSFT,1987-02-18,0.24913200736045837
|
|
|
|
|
MSFT,1987-02-19,0.23871499300003052
|
|
|
|
|
MSFT,1987-02-20,0.23611100018024445
|
|
|
|
|
MSFT,1987-02-23,0.2508679926395416
|
|
|
|
|
MSFT,1987-02-24,0.26302099227905273
|
|
|
|
|
MSFT,1987-02-25,0.2586809992790222
|
|
|
|
|
MSFT,1987-02-26,0.26822900772094727
|
|
|
|
|
MSFT,1987-02-27,0.2664929926395416
|
|
|
|
|
MSFT,1987-03-02,0.2586809992790222
|
|
|
|
|
MSFT,1987-03-03,0.2586809992790222
|
|
|
|
|
MSFT,1987-03-04,0.2769100069999695
|
|
|
|
|
MSFT,1987-03-05,0.2899309992790222
|
|
|
|
|
MSFT,1987-03-06,0.2890630066394806
|
|
|
|
|
MSFT,1987-03-09,0.28385400772094727
|
|
|
|
|
MSFT,1987-03-10,0.2925350069999695
|
|
|
|
|
MSFT,1987-03-11,0.296875
|
|
|
|
|
MSFT,1987-03-12,0.29817700386047363
|
|
|
|
|
MSFT,1987-03-13,0.28732600808143616
|
|
|
|
|
MSFT,1987-03-16,0.2855899930000305
|
|
|
|
|
MSFT,1987-03-17,0.29513901472091675
|
|
|
|
|
MSFT,1987-03-18,0.31076401472091675
|
|
|
|
|
MSFT,1987-03-19,0.3168399930000305
|
|
|
|
|
MSFT,1987-03-20,0.3133679926395416
|
|
|
|
|
MSFT,1987-03-23,0.31119799613952637
|
|
|
|
|
MSFT,1987-03-24,0.3133679926395416
|
|
|
|
|
MSFT,1987-03-25,0.312065988779068
|
|
|
|
|
MSFT,1987-03-26,0.30989599227905273
|
|
|
|
|
MSFT,1987-03-27,0.31857600808143616
|
|
|
|
|
MSFT,1987-03-30,0.3359380066394806
|
|
|
|
|
MSFT,1987-03-31,0.3359380066394806
|
|
|
|
|
MSFT,1987-04-01,0.3159720003604889
|
|
|
|
|
MSFT,1987-04-02,0.32986098527908325
|
|
|
|
|
MSFT,1987-04-03,0.34635400772094727
|
|
|
|
|
MSFT,1987-04-06,0.3446179926395416
|
|
|
|
|
MSFT,1987-04-07,0.32638901472091675
|
|
|
|
|
MSFT,1987-04-08,0.3359380066394806
|
|
|
|
|
MSFT,1987-04-09,0.32986098527908325
|
|
|
|
|
MSFT,1987-04-10,0.3320310115814209
|
|
|
|
|
MSFT,1987-04-13,0.3211809992790222
|
|
|
|
|
MSFT,1987-04-14,0.32638901472091675
|
|
|
|
|
MSFT,1987-04-15,0.33333298563957214
|
|
|
|
|
MSFT,1987-04-16,0.34201401472091675
|
|
|
|
|
MSFT,1987-04-20,0.3324649930000305
|
|
|
|
|
MSFT,1987-04-21,0.33767399191856384
|
|
|
|
|
MSFT,1987-04-22,0.34201401472091675
|
|
|
|
|
MSFT,1987-04-23,0.34201401472091675
|
|
|
|
|
MSFT,1987-04-24,0.34375
|
|
|
|
|
MSFT,1987-04-27,0.34375
|
|
|
|
|
MSFT,1987-04-28,0.36892399191856384
|
|
|
|
|
MSFT,1987-04-29,0.3585070073604584
|
|
|
|
|
MSFT,1987-04-30,0.36111098527908325
|
|
|
|
|
MSFT,1987-05-01,0.36458298563957214
|
|
|
|
|
MSFT,1987-05-04,0.3715279996395111
|
|
|
|
|
MSFT,1987-05-05,0.4019100069999695
|
|
|
|
|
MSFT,1987-05-06,0.39236098527908325
|
|
|
|
|
MSFT,1987-05-07,0.4105899930000305
|
|
|
|
|
MSFT,1987-05-08,0.43923598527908325
|
|
|
|
|
MSFT,1987-05-11,0.42708298563957214
|
|
|
|
|
MSFT,1987-05-12,0.41232600808143616
|
|
|
|
|
MSFT,1987-05-13,0.4227429926395416
|
|
|
|
|
MSFT,1987-05-14,0.4262149930000305
|
|
|
|
|
MSFT,1987-05-15,0.4140630066394806
|
|
|
|
|
MSFT,1987-05-18,0.40017399191856384
|
|
|
|
|
MSFT,1987-05-19,0.3862850069999695
|
|
|
|
|
MSFT,1987-05-20,0.38020798563957214
|
|
|
|
|
MSFT,1987-05-21,0.3871529996395111
|
|
|
|
|
MSFT,1987-05-22,0.3758679926395416
|
|
|
|
|
MSFT,1987-05-26,0.38020798563957214
|
|
|
|
|
MSFT,1987-05-27,0.38020798563957214
|
|
|
|
|
MSFT,1987-05-28,0.40364599227905273
|
|
|
|
|
MSFT,1987-05-29,0.40017399191856384
|
|
|
|
|
MSFT,1987-06-01,0.39236098527908325
|
|
|
|
|
MSFT,1987-06-02,0.390625
|
|
|
|
|
MSFT,1987-06-03,0.39322900772094727
|
|
|
|
|
MSFT,1987-06-04,0.390625
|
|
|
|
|
MSFT,1987-06-05,0.3793399930000305
|
|
|
|
|
MSFT,1987-06-08,0.38107600808143616
|
|
|
|
|
MSFT,1987-06-09,0.3784720003604889
|
|
|
|
|
MSFT,1987-06-10,0.359375
|
|
|
|
|
MSFT,1987-06-11,0.33854201436042786
|
|
|
|
|
MSFT,1987-06-12,0.34114599227905273
|
|
|
|
|
MSFT,1987-06-15,0.34114599227905273
|
|
|
|
|
MSFT,1987-06-16,0.3480899930000305
|
|
|
|
|
MSFT,1987-06-17,0.3602429926395416
|
|
|
|
|
MSFT,1987-06-18,0.3641490042209625
|
|
|
|
|
MSFT,1987-06-19,0.3628470003604889
|
|
|
|
|
MSFT,1987-06-22,0.3602429926395416
|
|
|
|
|
MSFT,1987-06-23,0.35677099227905273
|
|
|
|
|
MSFT,1987-06-24,0.3637149930000305
|
|
|
|
|
MSFT,1987-06-25,0.3628470003604889
|
|
|
|
|
MSFT,1987-06-26,0.3637149930000305
|
|
|
|
|
MSFT,1987-06-29,0.36197900772094727
|
|
|
|
|
MSFT,1987-06-30,0.35416701436042786
|
|
|
|
|
MSFT,1987-07-01,0.3559029996395111
|
|
|
|
|
MSFT,1987-07-02,0.3472220003604889
|
|
|
|
|
MSFT,1987-07-06,0.33854201436042786
|
|
|
|
|
MSFT,1987-07-07,0.3133679926395416
|
|
|
|
|
MSFT,1987-07-08,0.3237850069999695
|
|
|
|
|
MSFT,1987-07-09,0.3324649930000305
|
|
|
|
|
MSFT,1987-07-10,0.3368059992790222
|
|
|
|
|
MSFT,1987-07-13,0.3446179926395416
|
|
|
|
|
MSFT,1987-07-14,0.36458298563957214
|
|
|
|
|
MSFT,1987-07-15,0.3550350069999695
|
|
|
|
|
MSFT,1987-07-16,0.35416701436042786
|
|
|
|
|
MSFT,1987-07-17,0.3550350069999695
|
|
|
|
|
MSFT,1987-07-20,0.34548598527908325
|
|
|
|
|
MSFT,1987-07-21,0.3446179926395416
|
|
|
|
|
MSFT,1987-07-22,0.3472220003604889
|
|
|
|
|
MSFT,1987-07-23,0.3394100069999695
|
|
|
|
|
MSFT,1987-07-24,0.34201401472091675
|
|
|
|
|
MSFT,1987-07-27,0.34635400772094727
|
|
|
|
|
MSFT,1987-07-28,0.34548598527908325
|
|
|
|
|
MSFT,1987-07-29,0.3446179926395416
|
|
|
|
|
MSFT,1987-07-30,0.3368059992790222
|
|
|
|
|
MSFT,1987-07-31,0.32638901472091675
|
|
|
|
|
MSFT,1987-08-03,0.31857600808143616
|
|
|
|
|
MSFT,1987-08-04,0.32552099227905273
|
|
|
|
|
MSFT,1987-08-05,0.33767399191856384
|
|
|
|
|
MSFT,1987-08-06,0.3506940007209778
|
|
|
|
|
MSFT,1987-08-07,0.359375
|
|
|
|
|
MSFT,1987-08-10,0.359375
|
|
|
|
|
MSFT,1987-08-11,0.3524309992790222
|
|
|
|
|
MSFT,1987-08-12,0.3472220003604889
|
|
|
|
|
MSFT,1987-08-13,0.35763901472091675
|
|
|
|
|
MSFT,1987-08-14,0.359375
|
|
|
|
|
MSFT,1987-08-17,0.36197900772094727
|
|
|
|
|
MSFT,1987-08-18,0.3559029996395111
|
|
|
|
|
MSFT,1987-08-19,0.3559029996395111
|
|
|
|
|
MSFT,1987-08-20,0.36545100808143616
|
|
|
|
|
MSFT,1987-08-21,0.3715279996395111
|
|
|
|
|
MSFT,1987-08-24,0.38802099227905273
|
|
|
|
|
MSFT,1987-08-25,0.3984380066394806
|
|
|
|
|
MSFT,1987-08-26,0.40104201436042786
|
|
|
|
|
MSFT,1987-08-27,0.4019100069999695
|
|
|
|
|
MSFT,1987-08-28,0.4175350069999695
|
|
|
|
|
MSFT,1987-08-31,0.41232600808143616
|
|
|
|
|
MSFT,1987-09-01,0.3940970003604889
|
|
|
|
|
MSFT,1987-09-02,0.3993059992790222
|
|
|
|
|
MSFT,1987-09-03,0.40017399191856384
|
|
|
|
|
MSFT,1987-09-04,0.38888901472091675
|
|
|
|
|
MSFT,1987-09-08,0.3871529996395111
|
|
|
|
|
MSFT,1987-09-09,0.3914929926395416
|
|
|
|
|
MSFT,1987-09-10,0.3975690007209778
|
|
|
|
|
MSFT,1987-09-11,0.40364599227905273
|
|
|
|
|
MSFT,1987-09-14,0.4140630066394806
|
|
|
|
|
MSFT,1987-09-15,0.4092879891395569
|
|
|
|
|
MSFT,1987-09-16,0.4053820073604584
|
|
|
|
|
MSFT,1987-09-17,0.4027779996395111
|
|
|
|
|
MSFT,1987-09-18,0.3993059992790222
|
|
|
|
|
MSFT,1987-09-21,0.3715279996395111
|
|
|
|
|
MSFT,1987-09-22,0.3975690007209778
|
|
|
|
|
MSFT,1987-09-23,0.4184029996395111
|
|
|
|
|
MSFT,1987-09-24,0.4253470003604889
|
|
|
|
|
MSFT,1987-09-25,0.4305559992790222
|
|
|
|
|
MSFT,1987-09-28,0.4444440007209778
|
|
|
|
|
MSFT,1987-09-29,0.4461809992790222
|
|
|
|
|
MSFT,1987-09-30,0.4600690007209778
|
|
|
|
|
MSFT,1987-10-01,0.4756940007209778
|
|
|
|
|
MSFT,1987-10-02,0.5034719705581665
|
|
|
|
|
MSFT,1987-10-05,0.5486109852790833
|
|
|
|
|
MSFT,1987-10-06,0.5121530294418335
|
|
|
|
|
MSFT,1987-10-07,0.5069440007209778
|
|
|
|
|
MSFT,1987-10-08,0.5
|
|
|
|
|
MSFT,1987-10-09,0.49826401472091675
|
|
|
|
|
MSFT,1987-10-12,0.4965279996395111
|
|
|
|
|
MSFT,1987-10-13,0.5086809992790222
|
|
|
|
|
MSFT,1987-10-14,0.49479201436042786
|
|
|
|
|
MSFT,1987-10-15,0.48958298563957214
|
|
|
|
|
MSFT,1987-10-16,0.4496529996395111
|
|
|
|
|
MSFT,1987-10-19,0.31423598527908325
|
|
|
|
|
MSFT,1987-10-20,0.33333298563957214
|
|
|
|
|
MSFT,1987-10-21,0.39322900772094727
|
|
|
|
|
MSFT,1987-10-22,0.36979201436042786
|
|
|
|
|
MSFT,1987-10-23,0.3350690007209778
|
|
|
|
|
MSFT,1987-10-26,0.2725690007209778
|
|
|
|
|
MSFT,1987-10-27,0.28645798563957214
|
|
|
|
|
MSFT,1987-10-28,0.28645798563957214
|
|
|
|
|
MSFT,1987-10-29,0.3315970003604889
|
|
|
|
|
MSFT,1987-10-30,0.34548598527908325
|
|
|
|
|
MSFT,1987-11-02,0.34895798563957214
|
|
|
|
|
MSFT,1987-11-03,0.33333298563957214
|
|
|
|
|
MSFT,1987-11-04,0.33854201436042786
|
|
|
|
|
MSFT,1987-11-05,0.3506940007209778
|
|
|
|
|
MSFT,1987-11-06,0.32986098527908325
|
|
|
|
|
MSFT,1987-11-09,0.32638901472091675
|
|
|
|
|
MSFT,1987-11-10,0.32638901472091675
|
|
|
|
|
MSFT,1987-11-11,0.3402779996395111
|
|
|
|
|
MSFT,1987-11-12,0.3472220003604889
|
|
|
|
|
MSFT,1987-11-13,0.3350690007209778
|
|
|
|
|
MSFT,1987-11-16,0.3315970003604889
|
|
|
|
|
MSFT,1987-11-17,0.3246529996395111
|
|
|
|
|
MSFT,1987-11-18,0.33333298563957214
|
|
|
|
|
MSFT,1987-11-19,0.3211809992790222
|
|
|
|
|
MSFT,1987-11-20,0.32986098527908325
|
|
|
|
|
MSFT,1987-11-23,0.3315970003604889
|
|
|
|
|
MSFT,1987-11-24,0.32986098527908325
|
|
|
|
|
MSFT,1987-11-25,0.3194440007209778
|
|
|
|
|
MSFT,1987-11-27,0.31423598527908325
|
|
|
|
|
MSFT,1987-11-30,0.31076401472091675
|
|
|
|
|
MSFT,1987-12-01,0.3038190007209778
|
|
|
|
|
MSFT,1987-12-02,0.3055559992790222
|
|
|
|
|
MSFT,1987-12-03,0.2803820073604584
|
|
|
|
|
MSFT,1987-12-04,0.29166701436042786
|
|
|
|
|
MSFT,1987-12-07,0.3003470003604889
|
|
|
|
|
MSFT,1987-12-08,0.32986098527908325
|
|
|
|
|
MSFT,1987-12-09,0.3211809992790222
|
|
|
|
|
MSFT,1987-12-10,0.32986098527908325
|
|
|
|
|
MSFT,1987-12-11,0.33333298563957214
|
|
|
|
|
MSFT,1987-12-14,0.3524309992790222
|
|
|
|
|
MSFT,1987-12-15,0.3559029996395111
|
|
|
|
|
MSFT,1987-12-16,0.37673598527908325
|
|
|
|
|
MSFT,1987-12-17,0.36111098527908325
|
|
|
|
|
MSFT,1987-12-18,0.36111098527908325
|
|
|
|
|
MSFT,1987-12-21,0.35763901472091675
|
|
|
|
|
MSFT,1987-12-22,0.36458298563957214
|
|
|
|
|
MSFT,1987-12-23,0.36979201436042786
|
|
|
|
|
MSFT,1987-12-24,0.36979201436042786
|
|
|
|
|
MSFT,1987-12-28,0.3559029996395111
|
|
|
|
|
MSFT,1987-12-29,0.3784720003604889
|
|
|
|
|
MSFT,1987-12-30,0.3871529996395111
|
|
|
|
|
MSFT,1987-12-31,0.37673598527908325
|
|
|
|
|
MSFT,1988-01-04,0.38888901472091675
|
|
|
|
|
MSFT,1988-01-05,0.39583298563957214
|
|
|
|
|
MSFT,1988-01-06,0.40625
|
|
|
|
|
MSFT,1988-01-07,0.42013901472091675
|
|
|
|
|
MSFT,1988-01-08,0.38888901472091675
|
|
|
|
|
MSFT,1988-01-11,0.4019100069999695
|
|
|
|
|
MSFT,1988-01-12,0.3940970003604889
|
|
|
|
|
MSFT,1988-01-13,0.3940970003604889
|
|
|
|
|
MSFT,1988-01-14,0.390625
|
|
|
|
|
MSFT,1988-01-15,0.40104201436042786
|
|
|
|
|
MSFT,1988-01-18,0.3975690007209778
|
|
|
|
|
MSFT,1988-01-19,0.3975690007209778
|
|
|
|
|
MSFT,1988-01-20,0.375
|
|
|
|
|
MSFT,1988-01-21,0.3819440007209778
|
|
|
|
|
MSFT,1988-01-22,0.3741320073604584
|
|
|
|
|
MSFT,1988-01-25,0.3871529996395111
|
|
|
|
|
MSFT,1988-01-26,0.3784720003604889
|
|
|
|
|
MSFT,1988-01-27,0.3871529996395111
|
|
|
|
|
MSFT,1988-01-28,0.39236098527908325
|
|
|
|
|
MSFT,1988-01-29,0.3871529996395111
|
|
|
|
|
MSFT,1988-02-01,0.3836809992790222
|
|
|
|
|
MSFT,1988-02-02,0.3871529996395111
|
|
|
|
|
MSFT,1988-02-03,0.3663190007209778
|
|
|
|
|
MSFT,1988-02-04,0.35416701436042786
|
|
|
|
|
MSFT,1988-02-05,0.35763901472091675
|
|
|
|
|
MSFT,1988-02-08,0.359375
|
|
|
|
|
MSFT,1988-02-09,0.3663190007209778
|
|
|
|
|
MSFT,1988-02-10,0.37326401472091675
|
|
|
|
|
MSFT,1988-02-11,0.38020798563957214
|
|
|
|
|
MSFT,1988-02-12,0.3836809992790222
|
|
|
|
|
MSFT,1988-02-16,0.3993059992790222
|
|
|
|
|
MSFT,1988-02-17,0.3993059992790222
|
|
|
|
|
MSFT,1988-02-18,0.4027779996395111
|
|
|
|
|
MSFT,1988-02-19,0.40798598527908325
|
|
|
|
|
MSFT,1988-02-22,0.40798598527908325
|
|
|
|
|
MSFT,1988-02-23,0.4131940007209778
|
|
|
|
|
MSFT,1988-02-24,0.41579899191856384
|
|
|
|
|
MSFT,1988-02-25,0.40364599227905273
|
|
|
|
|
MSFT,1988-02-26,0.40451401472091675
|
|
|
|
|
MSFT,1988-02-29,0.41232600808143616
|
|
|
|
|
MSFT,1988-03-01,0.4097220003604889
|
|
|
|
|
MSFT,1988-03-02,0.4131940007209778
|
|
|
|
|
MSFT,1988-03-03,0.42361098527908325
|
|
|
|
|
MSFT,1988-03-04,0.421875
|
|
|
|
|
MSFT,1988-03-07,0.43489599227905273
|
|
|
|
|
MSFT,1988-03-08,0.44357600808143616
|
|
|
|
|
MSFT,1988-03-09,0.4444440007209778
|
|
|
|
|
MSFT,1988-03-10,0.43576401472091675
|
|
|
|
|
MSFT,1988-03-11,0.4340279996395111
|
|
|
|
|
MSFT,1988-03-14,0.4418399930000305
|
|
|
|
|
MSFT,1988-03-15,0.4340279996395111
|
|
|
|
|
MSFT,1988-03-16,0.4496529996395111
|
|
|
|
|
MSFT,1988-03-17,0.44357600808143616
|
|
|
|
|
MSFT,1988-03-18,0.40451401472091675
|
|
|
|
|
MSFT,1988-03-21,0.40798598527908325
|
|
|
|
|
MSFT,1988-03-22,0.4184029996395111
|
|
|
|
|
MSFT,1988-03-23,0.4097220003604889
|
|
|
|
|
MSFT,1988-03-24,0.39236098527908325
|
|
|
|
|
MSFT,1988-03-25,0.3897570073604584
|
|
|
|
|
MSFT,1988-03-28,0.3949649930000305
|
|
|
|
|
MSFT,1988-03-29,0.39236098527908325
|
|
|
|
|
MSFT,1988-03-30,0.38020798563957214
|
|
|
|
|
MSFT,1988-03-31,0.39236098527908325
|
|
|
|
|
MSFT,1988-04-04,0.3836809992790222
|
|
|
|
|
MSFT,1988-04-05,0.38888901472091675
|
|
|
|
|
MSFT,1988-04-06,0.40364599227905273
|
|
|
|
|
MSFT,1988-04-07,0.3975690007209778
|
|
|
|
|
MSFT,1988-04-08,0.4027779996395111
|
|
|
|
|
MSFT,1988-04-11,0.3993059992790222
|
|
|
|
|
MSFT,1988-04-12,0.3871529996395111
|
|
|
|
|
MSFT,1988-04-13,0.39583298563957214
|
|
|
|
|
MSFT,1988-04-14,0.3680559992790222
|
|
|
|
|
MSFT,1988-04-15,0.37673598527908325
|
|
|
|
|
MSFT,1988-04-18,0.38020798563957214
|
|
|
|
|
MSFT,1988-04-19,0.37673598527908325
|
|
|
|
|
MSFT,1988-04-20,0.3784720003604889
|
|
|
|
|
MSFT,1988-04-21,0.37760400772094727
|
|
|
|
|
MSFT,1988-04-22,0.3836809992790222
|
|
|
|
|
MSFT,1988-04-25,0.3828130066394806
|
|
|
|
|
MSFT,1988-04-26,0.3871529996395111
|
|
|
|
|
MSFT,1988-04-27,0.38541701436042786
|
|
|
|
|
MSFT,1988-04-28,0.38454899191856384
|
|
|
|
|
MSFT,1988-04-29,0.3784720003604889
|
|
|
|
|
MSFT,1988-05-02,0.3819440007209778
|
|
|
|
|
MSFT,1988-05-03,0.39236098527908325
|
|
|
|
|
MSFT,1988-05-04,0.39670100808143616
|
|
|
|
|
MSFT,1988-05-05,0.39583298563957214
|
|
|
|
|
MSFT,1988-05-06,0.3975690007209778
|
|
|
|
|
MSFT,1988-05-09,0.3975690007209778
|
|
|
|
|
MSFT,1988-05-10,0.39583298563957214
|
|
|
|
|
MSFT,1988-05-11,0.3871529996395111
|
|
|
|
|
MSFT,1988-05-12,0.38888901472091675
|
|
|
|
|
MSFT,1988-05-13,0.3940970003604889
|
|
|
|
|
MSFT,1988-05-16,0.40451401472091675
|
|
|
|
|
MSFT,1988-05-17,0.4027779996395111
|
|
|
|
|
MSFT,1988-05-18,0.3940970003604889
|
|
|
|
|
MSFT,1988-05-19,0.39583298563957214
|
|
|
|
|
MSFT,1988-05-20,0.390625
|
|
|
|
|
MSFT,1988-05-23,0.3819440007209778
|
|
|
|
|
MSFT,1988-05-24,0.3940970003604889
|
|
|
|
|
MSFT,1988-05-25,0.3871529996395111
|
|
|
|
|
MSFT,1988-05-26,0.3897570073604584
|
|
|
|
|
MSFT,1988-05-27,0.38541701436042786
|
|
|
|
|
MSFT,1988-05-31,0.4027779996395111
|
|
|
|
|
MSFT,1988-06-01,0.41145798563957214
|
|
|
|
|
MSFT,1988-06-02,0.4097220003604889
|
|
|
|
|
MSFT,1988-06-03,0.4131940007209778
|
|
|
|
|
MSFT,1988-06-06,0.421875
|
|
|
|
|
MSFT,1988-06-07,0.42361098527908325
|
|
|
|
|
MSFT,1988-06-08,0.4305559992790222
|
|
|
|
|
MSFT,1988-06-09,0.4288190007209778
|
|
|
|
|
MSFT,1988-06-10,0.43229201436042786
|
|
|
|
|
MSFT,1988-06-13,0.4331600069999695
|
|
|
|
|
MSFT,1988-06-14,0.4375
|
|
|
|
|
MSFT,1988-06-15,0.4444440007209778
|
|
|
|
|
MSFT,1988-06-16,0.4409720003604889
|
|
|
|
|
MSFT,1988-06-17,0.4375
|
|
|
|
|
MSFT,1988-06-20,0.43576401472091675
|
|
|
|
|
MSFT,1988-06-21,0.4444440007209778
|
|
|
|
|
MSFT,1988-06-22,0.4652779996395111
|
|
|
|
|
MSFT,1988-06-23,0.45833298563957214
|
|
|
|
|
MSFT,1988-06-24,0.453125
|
|
|
|
|
MSFT,1988-06-27,0.4444440007209778
|
|
|
|
|
MSFT,1988-06-28,0.4565970003604889
|
|
|
|
|
MSFT,1988-06-29,0.4565970003604889
|
|
|
|
|
MSFT,1988-06-30,0.4652779996395111
|
|
|
|
|
MSFT,1988-07-01,0.4722220003604889
|
|
|
|
|
MSFT,1988-07-05,0.4835070073604584
|
|
|
|
|
MSFT,1988-07-06,0.4774309992790222
|
|
|
|
|
MSFT,1988-07-07,0.4774309992790222
|
|
|
|
|
MSFT,1988-07-08,0.4756940007209778
|
|
|
|
|
MSFT,1988-07-11,0.46354201436042786
|
|
|
|
|
MSFT,1988-07-12,0.45572900772094727
|
|
|
|
|
MSFT,1988-07-13,0.46354201436042786
|
|
|
|
|
MSFT,1988-07-14,0.4652779996395111
|
|
|
|
|
MSFT,1988-07-15,0.4652779996395111
|
|
|
|
|
MSFT,1988-07-18,0.46875
|
|
|
|
|
MSFT,1988-07-19,0.45833298563957214
|
|
|
|
|
MSFT,1988-07-20,0.4444440007209778
|
|
|
|
|
MSFT,1988-07-21,0.42361098527908325
|
|
|
|
|
MSFT,1988-07-22,0.4288190007209778
|
|
|
|
|
MSFT,1988-07-25,0.42013901472091675
|
|
|
|
|
MSFT,1988-07-26,0.4027779996395111
|
|
|
|
|
MSFT,1988-07-27,0.40017399191856384
|
|
|
|
|
MSFT,1988-07-28,0.40451401472091675
|
|
|
|
|
MSFT,1988-07-29,0.4131940007209778
|
|
|
|
|
MSFT,1988-08-01,0.40625
|
|
|
|
|
MSFT,1988-08-02,0.3993059992790222
|
|
|
|
|
MSFT,1988-08-03,0.390625
|
|
|
|
|
MSFT,1988-08-04,0.38541701436042786
|
|
|
|
|
MSFT,1988-08-05,0.3715279996395111
|
|
|
|
|
MSFT,1988-08-08,0.36979201436042786
|
|
|
|
|
MSFT,1988-08-09,0.359375
|
|
|
|
|
MSFT,1988-08-10,0.3506940007209778
|
|
|
|
|
MSFT,1988-08-11,0.359375
|
|
|
|
|
MSFT,1988-08-12,0.36111098527908325
|
|
|
|
|
MSFT,1988-08-15,0.3524309992790222
|
|
|
|
|
MSFT,1988-08-16,0.36458298563957214
|
|
|
|
|
MSFT,1988-08-17,0.36458298563957214
|
|
|
|
|
MSFT,1988-08-18,0.3663190007209778
|
|
|
|
|
MSFT,1988-08-19,0.3506940007209778
|
|
|
|
|
MSFT,1988-08-22,0.33333298563957214
|
|
|
|
|
MSFT,1988-08-23,0.3428820073604584
|
|
|
|
|
MSFT,1988-08-24,0.35763901472091675
|
|
|
|
|
MSFT,1988-08-25,0.3524309992790222
|
|
|
|
|
MSFT,1988-08-26,0.35677099227905273
|
|
|
|
|
MSFT,1988-08-29,0.36197900772094727
|
|
|
|
|
MSFT,1988-08-30,0.3559029996395111
|
|
|
|
|
MSFT,1988-08-31,0.3472220003604889
|
|
|
|
|
MSFT,1988-09-01,0.3394100069999695
|
|
|
|
|
MSFT,1988-09-02,0.35763901472091675
|
|
|
|
|
MSFT,1988-09-06,0.36111098527908325
|
|
|
|
|
MSFT,1988-09-07,0.359375
|
|
|
|
|
MSFT,1988-09-08,0.36111098527908325
|
|
|
|
|
MSFT,1988-09-09,0.375
|
|
|
|
|
MSFT,1988-09-12,0.37326401472091675
|
|
|
|
|
MSFT,1988-09-13,0.375
|
|
|
|
|
MSFT,1988-09-14,0.375
|
|
|
|
|
MSFT,1988-09-15,0.3628470003604889
|
|
|
|
|
MSFT,1988-09-16,0.36111098527908325
|
|
|
|
|
MSFT,1988-09-19,0.359375
|
|
|
|
|
MSFT,1988-09-20,0.36979201436042786
|
|
|
|
|
MSFT,1988-09-21,0.37326401472091675
|
|
|
|
|
MSFT,1988-09-22,0.3784720003604889
|
|
|
|
|
MSFT,1988-09-23,0.37326401472091675
|
|
|
|
|
MSFT,1988-09-26,0.3637149930000305
|
|
|
|
|
MSFT,1988-09-27,0.36111098527908325
|
|
|
|
|
MSFT,1988-09-28,0.3680559992790222
|
|
|
|
|
MSFT,1988-09-29,0.3680559992790222
|
|
|
|
|
MSFT,1988-09-30,0.3628470003604889
|
|
|
|
|
MSFT,1988-10-03,0.35677099227905273
|
|
|
|
|
MSFT,1988-10-04,0.3550350069999695
|
|
|
|
|
MSFT,1988-10-05,0.34895798563957214
|
|
|
|
|
MSFT,1988-10-06,0.3472220003604889
|
|
|
|
|
MSFT,1988-10-07,0.34548598527908325
|
|
|
|
|
MSFT,1988-10-10,0.34201401472091675
|
|
|
|
|
MSFT,1988-10-11,0.34548598527908325
|
|
|
|
|
MSFT,1988-10-12,0.3515630066394806
|
|
|
|
|
MSFT,1988-10-13,0.35763901472091675
|
|
|
|
|
MSFT,1988-10-14,0.3559029996395111
|
|
|
|
|
MSFT,1988-10-17,0.36111098527908325
|
|
|
|
|
MSFT,1988-10-18,0.36458298563957214
|
|
|
|
|
MSFT,1988-10-19,0.36979201436042786
|
|
|
|
|
MSFT,1988-10-20,0.3715279996395111
|
|
|
|
|
MSFT,1988-10-21,0.3680559992790222
|
|
|
|
|
MSFT,1988-10-24,0.36111098527908325
|
|
|
|
|
MSFT,1988-10-25,0.3506940007209778
|
|
|
|
|
MSFT,1988-10-26,0.34548598527908325
|
|
|
|
|
MSFT,1988-10-27,0.34375
|
|
|
|
|
MSFT,1988-10-28,0.34375
|
|
|
|
|
MSFT,1988-10-31,0.3402779996395111
|
|
|
|
|
MSFT,1988-11-01,0.33854201436042786
|
|
|
|
|
MSFT,1988-11-02,0.328125
|
|
|
|
|
MSFT,1988-11-03,0.328125
|
|
|
|
|
MSFT,1988-11-04,0.32291701436042786
|
|
|
|
|
MSFT,1988-11-07,0.3246529996395111
|
|
|
|
|
MSFT,1988-11-08,0.33767399191856384
|
|
|
|
|
MSFT,1988-11-09,0.34548598527908325
|
|
|
|
|
MSFT,1988-11-10,0.3402779996395111
|
|
|
|
|
MSFT,1988-11-11,0.33072900772094727
|
|
|
|
|
MSFT,1988-11-14,0.3368059992790222
|
|
|
|
|
MSFT,1988-11-15,0.32638901472091675
|
|
|
|
|
MSFT,1988-11-16,0.3211809992790222
|
|
|
|
|
MSFT,1988-11-17,0.3194440007209778
|
|
|
|
|
MSFT,1988-11-18,0.3237850069999695
|
|
|
|
|
MSFT,1988-11-21,0.3194440007209778
|
|
|
|
|
MSFT,1988-11-22,0.3194440007209778
|
|
|
|
|
MSFT,1988-11-23,0.32552099227905273
|
|
|
|
|
MSFT,1988-11-25,0.32204899191856384
|
|
|
|
|
MSFT,1988-11-28,0.32638901472091675
|
|
|
|
|
MSFT,1988-11-29,0.32986098527908325
|
|
|
|
|
MSFT,1988-11-30,0.328125
|
|
|
|
|
MSFT,1988-12-01,0.3402779996395111
|
|
|
|
|
MSFT,1988-12-02,0.34548598527908325
|
|
|
|
|
MSFT,1988-12-05,0.34375
|
|
|
|
|
MSFT,1988-12-06,0.34548598527908325
|
|
|
|
|
MSFT,1988-12-07,0.34201401472091675
|
|
|
|
|
MSFT,1988-12-08,0.3402779996395111
|
|
|
|
|
MSFT,1988-12-09,0.3402779996395111
|
|
|
|
|
MSFT,1988-12-12,0.3289929926395416
|
|
|
|
|
MSFT,1988-12-13,0.3315970003604889
|
|
|
|
|
MSFT,1988-12-14,0.3359380066394806
|
|
|
|
|
MSFT,1988-12-15,0.3402779996395111
|
|
|
|
|
MSFT,1988-12-16,0.34548598527908325
|
|
|
|
|
MSFT,1988-12-19,0.3524309992790222
|
|
|
|
|
MSFT,1988-12-20,0.3559029996395111
|
|
|
|
|
MSFT,1988-12-21,0.3628470003604889
|
|
|
|
|
MSFT,1988-12-22,0.36111098527908325
|
|
|
|
|
MSFT,1988-12-23,0.36111098527908325
|
|
|
|
|
MSFT,1988-12-27,0.359375
|
|
|
|
|
MSFT,1988-12-28,0.3628470003604889
|
|
|
|
|
MSFT,1988-12-29,0.36979201436042786
|
|
|
|
|
MSFT,1988-12-30,0.36979201436042786
|
|
|
|
|
MSFT,1989-01-03,0.37239599227905273
|
|
|
|
|
MSFT,1989-01-04,0.37673598527908325
|
|
|
|
|
MSFT,1989-01-05,0.3706600069999695
|
|
|
|
|
MSFT,1989-01-06,0.3680559992790222
|
|
|
|
|
MSFT,1989-01-09,0.36458298563957214
|
|
|
|
|
MSFT,1989-01-10,0.36111098527908325
|
|
|
|
|
MSFT,1989-01-11,0.36458298563957214
|
|
|
|
|
MSFT,1989-01-12,0.36458298563957214
|
|
|
|
|
MSFT,1989-01-13,0.3680559992790222
|
|
|
|
|
MSFT,1989-01-16,0.36892399191856384
|
|
|
|
|
MSFT,1989-01-17,0.35763901472091675
|
|
|
|
|
MSFT,1989-01-18,0.35763901472091675
|
|
|
|
|
MSFT,1989-01-19,0.3715279996395111
|
|
|
|
|
MSFT,1989-01-20,0.3758679926395416
|
|
|
|
|
MSFT,1989-01-23,0.3680559992790222
|
|
|
|
|
MSFT,1989-01-24,0.3663190007209778
|
|
|
|
|
MSFT,1989-01-25,0.3680559992790222
|
|
|
|
|
MSFT,1989-01-26,0.37673598527908325
|
|
|
|
|
MSFT,1989-01-27,0.38454899191856384
|
|
|
|
|
MSFT,1989-01-30,0.40625
|
|
|
|
|
MSFT,1989-01-31,0.4140630066394806
|
|
|
|
|
MSFT,1989-02-01,0.41145798563957214
|
|
|
|
|
MSFT,1989-02-02,0.4227429926395416
|
|
|
|
|
MSFT,1989-02-03,0.42361098527908325
|
|
|
|
|
MSFT,1989-02-06,0.42013901472091675
|
|
|
|
|
MSFT,1989-02-07,0.43142399191856384
|
|
|
|
|
MSFT,1989-02-08,0.4340279996395111
|
|
|
|
|
MSFT,1989-02-09,0.44270798563957214
|
|
|
|
|
MSFT,1989-02-10,0.4296880066394806
|
|
|
|
|
MSFT,1989-02-13,0.4253470003604889
|
|
|
|
|
MSFT,1989-02-14,0.4184029996395111
|
|
|
|
|
MSFT,1989-02-15,0.43229201436042786
|
|
|
|
|
MSFT,1989-02-16,0.43576401472091675
|
|
|
|
|
MSFT,1989-02-17,0.4340279996395111
|
|
|
|
|
MSFT,1989-02-21,0.4288190007209778
|
|
|
|
|
MSFT,1989-02-22,0.41666701436042786
|
|
|
|
|
MSFT,1989-02-23,0.41927099227905273
|
|
|
|
|
MSFT,1989-02-24,0.40798598527908325
|
|
|
|
|
MSFT,1989-02-27,0.4149309992790222
|
|
|
|
|
MSFT,1989-02-28,0.4131940007209778
|
|
|
|
|
MSFT,1989-03-01,0.41145798563957214
|
|
|
|
|
MSFT,1989-03-02,0.421875
|
|
|
|
|
MSFT,1989-03-03,0.4288190007209778
|
|
|
|
|
MSFT,1989-03-06,0.4305559992790222
|
|
|
|
|
MSFT,1989-03-07,0.3715279996395111
|
|
|
|
|
MSFT,1989-03-08,0.36458298563957214
|
|
|
|
|
MSFT,1989-03-09,0.359375
|
|
|
|
|
MSFT,1989-03-10,0.359375
|
|
|
|
|
MSFT,1989-03-13,0.3663190007209778
|
|
|
|
|
MSFT,1989-03-14,0.3663190007209778
|
|
|
|
|
MSFT,1989-03-15,0.34895798563957214
|
|
|
|
|
MSFT,1989-03-16,0.3559029996395111
|
|
|
|
|
MSFT,1989-03-17,0.32291701436042786
|
|
|
|
|
MSFT,1989-03-20,0.32291701436042786
|
|
|
|
|
MSFT,1989-03-21,0.34635400772094727
|
|
|
|
|
MSFT,1989-03-22,0.3402779996395111
|
|
|
|
|
MSFT,1989-03-23,0.34895798563957214
|
|
|
|
|
MSFT,1989-03-27,0.34548598527908325
|
|
|
|
|
MSFT,1989-03-28,0.34548598527908325
|
|
|
|
|
MSFT,1989-03-29,0.34375
|
|
|
|
|
MSFT,1989-03-30,0.34635400772094727
|
|
|
|
|
MSFT,1989-03-31,0.34635400772094727
|
|
|
|
|
MSFT,1989-04-03,0.34895798563957214
|
|
|
|
|
MSFT,1989-04-04,0.3472220003604889
|
|
|
|
|
MSFT,1989-04-05,0.34982600808143616
|
|
|
|
|
MSFT,1989-04-06,0.3559029996395111
|
|
|
|
|
MSFT,1989-04-07,0.3559029996395111
|
|
|
|
|
MSFT,1989-04-10,0.35677099227905273
|
|
|
|
|
MSFT,1989-04-11,0.35677099227905273
|
|
|
|
|
MSFT,1989-04-12,0.33420100808143616
|
|
|
|
|
MSFT,1989-04-13,0.33854201436042786
|
|
|
|
|
MSFT,1989-04-14,0.3524309992790222
|
|
|
|
|
MSFT,1989-04-17,0.35763901472091675
|
|
|
|
|
MSFT,1989-04-18,0.36979201436042786
|
|
|
|
|
MSFT,1989-04-19,0.38107600808143616
|
|
|
|
|
MSFT,1989-04-20,0.38888901472091675
|
|
|
|
|
MSFT,1989-04-21,0.3836809992790222
|
|
|
|
|
MSFT,1989-04-24,0.3828130066394806
|
|
|
|
|
MSFT,1989-04-25,0.38020798563957214
|
|
|
|
|
MSFT,1989-04-26,0.375
|
|
|
|
|
MSFT,1989-04-27,0.38020798563957214
|
|
|
|
|
MSFT,1989-04-28,0.38802099227905273
|
|
|
|
|
MSFT,1989-05-01,0.3793399930000305
|
|
|
|
|
MSFT,1989-05-02,0.375
|
|
|
|
|
MSFT,1989-05-03,0.375
|
|
|
|
|
MSFT,1989-05-04,0.36458298563957214
|
|
|
|
|
MSFT,1989-05-05,0.36111098527908325
|
|
|
|
|
MSFT,1989-05-08,0.35763901472091675
|
|
|
|
|
MSFT,1989-05-09,0.3680559992790222
|
|
|
|
|
MSFT,1989-05-10,0.375
|
|
|
|
|
MSFT,1989-05-11,0.375
|
|
|
|
|
MSFT,1989-05-12,0.37673598527908325
|
|
|
|
|
MSFT,1989-05-15,0.38020798563957214
|
|
|
|
|
MSFT,1989-05-16,0.390625
|
|
|
|
|
MSFT,1989-05-17,0.3984380066394806
|
|
|
|
|
MSFT,1989-05-18,0.40451401472091675
|
|
|
|
|
MSFT,1989-05-19,0.40451401472091675
|
|
|
|
|
MSFT,1989-05-22,0.41145798563957214
|
|
|
|
|
MSFT,1989-05-23,0.39322900772094727
|
|
|
|
|
MSFT,1989-05-24,0.3993059992790222
|
|
|
|
|
MSFT,1989-05-25,0.3993059992790222
|
|
|
|
|
MSFT,1989-05-26,0.40885400772094727
|
|
|
|
|
MSFT,1989-05-30,0.4097220003604889
|
|
|
|
|
MSFT,1989-05-31,0.42013901472091675
|
|
|
|
|
MSFT,1989-06-01,0.41666701436042786
|
|
|
|
|
MSFT,1989-06-02,0.40451401472091675
|
|
|
|
|
MSFT,1989-06-05,0.3940970003604889
|
|
|
|
|
MSFT,1989-06-06,0.40625
|
|
|
|
|
MSFT,1989-06-07,0.4149309992790222
|
|
|
|
|
MSFT,1989-06-08,0.4149309992790222
|
|
|
|
|
MSFT,1989-06-09,0.4149309992790222
|
|
|
|
|
MSFT,1989-06-12,0.4097220003604889
|
|
|
|
|
MSFT,1989-06-13,0.3975690007209778
|
|
|
|
|
MSFT,1989-06-14,0.40104201436042786
|
|
|
|
|
MSFT,1989-06-15,0.3940970003604889
|
|
|
|
|
MSFT,1989-06-16,0.3940970003604889
|
|
|
|
|
MSFT,1989-06-19,0.39236098527908325
|
|
|
|
|
MSFT,1989-06-20,0.3784720003604889
|
|
|
|
|
MSFT,1989-06-21,0.3819440007209778
|
|
|
|
|
MSFT,1989-06-22,0.38541701436042786
|
|
|
|
|
MSFT,1989-06-23,0.38454899191856384
|
|
|
|
|
MSFT,1989-06-26,0.38020798563957214
|
|
|
|
|
MSFT,1989-06-27,0.3741320073604584
|
|
|
|
|
MSFT,1989-06-28,0.3663190007209778
|
|
|
|
|
MSFT,1989-06-29,0.36111098527908325
|
|
|
|
|
MSFT,1989-06-30,0.3680559992790222
|
|
|
|
|
MSFT,1989-07-03,0.375
|
|
|
|
|
MSFT,1989-07-05,0.3836809992790222
|
|
|
|
|
MSFT,1989-07-06,0.3663190007209778
|
|
|
|
|
MSFT,1989-07-07,0.3715279996395111
|
|
|
|
|
MSFT,1989-07-10,0.38107600808143616
|
|
|
|
|
MSFT,1989-07-11,0.3715279996395111
|
|
|
|
|
MSFT,1989-07-12,0.36979201436042786
|
|
|
|
|
MSFT,1989-07-13,0.3680559992790222
|
|
|
|
|
MSFT,1989-07-14,0.3663190007209778
|
|
|
|
|
MSFT,1989-07-17,0.36979201436042786
|
|
|
|
|
MSFT,1989-07-18,0.3715279996395111
|
|
|
|
|
MSFT,1989-07-19,0.3758679926395416
|
|
|
|
|
MSFT,1989-07-20,0.3715279996395111
|
|
|
|
|
MSFT,1989-07-21,0.3836809992790222
|
|
|
|
|
MSFT,1989-07-24,0.3836809992790222
|
|
|
|
|
MSFT,1989-07-25,0.36111098527908325
|
|
|
|
|
MSFT,1989-07-26,0.3663190007209778
|
|
|
|
|
MSFT,1989-07-27,0.37326401472091675
|
|
|
|
|
MSFT,1989-07-28,0.37673598527908325
|
|
|
|
|
MSFT,1989-07-31,0.38020798563957214
|
|
|
|
|
MSFT,1989-08-01,0.37673598527908325
|
|
|
|
|
MSFT,1989-08-02,0.37673598527908325
|
|
|
|
|
MSFT,1989-08-03,0.3819440007209778
|
|
|
|
|
MSFT,1989-08-04,0.39583298563957214
|
|
|
|
|
MSFT,1989-08-07,0.40104201436042786
|
|
|
|
|
MSFT,1989-08-08,0.4097220003604889
|
|
|
|
|
MSFT,1989-08-09,0.40798598527908325
|
|
|
|
|
MSFT,1989-08-10,0.40625
|
|
|
|
|
MSFT,1989-08-11,0.40104201436042786
|
|
|
|
|
MSFT,1989-08-14,0.39583298563957214
|
|
|
|
|
MSFT,1989-08-15,0.3993059992790222
|
|
|
|
|
MSFT,1989-08-16,0.38802099227905273
|
|
|
|
|
MSFT,1989-08-17,0.39236098527908325
|
|
|
|
|
MSFT,1989-08-18,0.3993059992790222
|
|
|
|
|
MSFT,1989-08-21,0.3897570073604584
|
|
|
|
|
MSFT,1989-08-22,0.4053820073604584
|
|
|
|
|
MSFT,1989-08-23,0.41145798563957214
|
|
|
|
|
MSFT,1989-08-24,0.4097220003604889
|
|
|
|
|
MSFT,1989-08-25,0.40885400772094727
|
|
|
|
|
MSFT,1989-08-28,0.4105899930000305
|
|
|
|
|
MSFT,1989-08-29,0.40625
|
|
|
|
|
MSFT,1989-08-30,0.41145798563957214
|
|
|
|
|
MSFT,1989-08-31,0.40798598527908325
|
|
|
|
|
MSFT,1989-09-01,0.41579899191856384
|
|
|
|
|
MSFT,1989-09-05,0.41666701436042786
|
|
|
|
|
MSFT,1989-09-06,0.41145798563957214
|
|
|
|
|
MSFT,1989-09-07,0.40451401472091675
|
|
|
|
|
MSFT,1989-09-08,0.4097220003604889
|
|
|
|
|
MSFT,1989-09-11,0.41232600808143616
|
|
|
|
|
MSFT,1989-09-12,0.4184029996395111
|
|
|
|
|
MSFT,1989-09-13,0.43229201436042786
|
|
|
|
|
MSFT,1989-09-14,0.44270798563957214
|
|
|
|
|
MSFT,1989-09-15,0.43576401472091675
|
|
|
|
|
MSFT,1989-09-18,0.4409720003604889
|
|
|
|
|
MSFT,1989-09-19,0.4340279996395111
|
|
|
|
|
MSFT,1989-09-20,0.45138901472091675
|
|
|
|
|
MSFT,1989-09-21,0.45486098527908325
|
|
|
|
|
MSFT,1989-09-22,0.45833298563957214
|
|
|
|
|
MSFT,1989-09-25,0.4652779996395111
|
|
|
|
|
MSFT,1989-09-26,0.46701401472091675
|
|
|
|
|
MSFT,1989-09-27,0.46267399191856384
|
|
|
|
|
MSFT,1989-09-28,0.4722220003604889
|
|
|
|
|
MSFT,1989-09-29,0.4756940007209778
|
|
|
|
|
MSFT,1989-10-02,0.4835070073604584
|
|
|
|
|
MSFT,1989-10-03,0.47916701436042786
|
|
|
|
|
MSFT,1989-10-04,0.5243059992790222
|
|
|
|
|
MSFT,1989-10-05,0.5503469705581665
|
|
|
|
|
MSFT,1989-10-06,0.5538190007209778
|
|
|
|
|
MSFT,1989-10-09,0.5677080154418945
|
|
|
|
|
MSFT,1989-10-10,0.5642359852790833
|
|
|
|
|
MSFT,1989-10-11,0.5555559992790222
|
|
|
|
|
MSFT,1989-10-12,0.5451390147209167
|
|
|
|
|
MSFT,1989-10-13,0.5104169845581055
|
|
|
|
|
MSFT,1989-10-16,0.5260419845581055
|
|
|
|
|
MSFT,1989-10-17,0.546006977558136
|
|
|
|
|
MSFT,1989-10-18,0.5590280294418335
|
|
|
|
|
MSFT,1989-10-19,0.5850690007209778
|
|
|
|
|
MSFT,1989-10-20,0.5920140147209167
|
|
|
|
|
MSFT,1989-10-23,0.577256977558136
|
|
|
|
|
MSFT,1989-10-24,0.561631977558136
|
|
|
|
|
MSFT,1989-10-25,0.5538190007209778
|
|
|
|
|
MSFT,1989-10-26,0.5399309992790222
|
|
|
|
|
MSFT,1989-10-27,0.5347219705581665
|
|
|
|
|
MSFT,1989-10-30,0.5529509782791138
|
|
|
|
|
MSFT,1989-10-31,0.5677080154418945
|
|
|
|
|
MSFT,1989-11-01,0.5703129768371582
|
|
|
|
|
MSFT,1989-11-02,0.5295140147209167
|
|
|
|
|
MSFT,1989-11-03,0.5434030294418335
|
|
|
|
|
MSFT,1989-11-06,0.5364580154418945
|
|
|
|
|
MSFT,1989-11-07,0.5625
|
|
|
|
|
MSFT,1989-11-08,0.578125
|
|
|
|
|
MSFT,1989-11-09,0.5815969705581665
|
|
|
|
|
MSFT,1989-11-10,0.5868059992790222
|
|
|
|
|
MSFT,1989-11-13,0.6119790077209473
|
|
|
|
|
MSFT,1989-11-14,0.6006940007209778
|
|
|
|
|
MSFT,1989-11-15,0.6145830154418945
|
|
|
|
|
MSFT,1989-11-16,0.6076390147209167
|
|
|
|
|
MSFT,1989-11-17,0.6032990217208862
|
|
|
|
|
MSFT,1989-11-20,0.6006940007209778
|
|
|
|
|
MSFT,1989-11-21,0.6119790077209473
|
|
|
|
|
MSFT,1989-11-22,0.6128469705581665
|
|
|
|
|
MSFT,1989-11-24,0.608506977558136
|
|
|
|
|
MSFT,1989-11-27,0.6024309992790222
|
|
|
|
|
MSFT,1989-11-28,0.6041669845581055
|
|
|
|
|
MSFT,1989-11-29,0.59375
|
|
|
|
|
MSFT,1989-11-30,0.6041669845581055
|
|
|
|
|
MSFT,1989-12-01,0.5902780294418335
|
|
|
|
|
MSFT,1989-12-04,0.5989580154418945
|
|
|
|
|
MSFT,1989-12-05,0.6024309992790222
|
|
|
|
|
MSFT,1989-12-06,0.5920140147209167
|
|
|
|
|
MSFT,1989-12-07,0.59375
|
|
|
|
|
MSFT,1989-12-08,0.5885419845581055
|
|
|
|
|
MSFT,1989-12-11,0.5763890147209167
|
|
|
|
|
MSFT,1989-12-12,0.5729169845581055
|
|
|
|
|
MSFT,1989-12-13,0.5555559992790222
|
|
|
|
|
MSFT,1989-12-14,0.5416669845581055
|
|
|
|
|
MSFT,1989-12-15,0.5347219705581665
|
|
|
|
|
MSFT,1989-12-18,0.5434030294418335
|
|
|
|
|
MSFT,1989-12-19,0.5581600069999695
|
|
|
|
|
MSFT,1989-12-20,0.5746530294418335
|
|
|
|
|
MSFT,1989-12-21,0.5798609852790833
|
|
|
|
|
MSFT,1989-12-22,0.5954859852790833
|
|
|
|
|
MSFT,1989-12-26,0.59375
|
|
|
|
|
MSFT,1989-12-27,0.5989580154418945
|
|
|
|
|
MSFT,1989-12-28,0.5920140147209167
|
|
|
|
|
MSFT,1989-12-29,0.6041669845581055
|
|
|
|
|
MSFT,1990-01-02,0.6163190007209778
|
|
|
|
|
MSFT,1990-01-03,0.6197919845581055
|
|
|
|
|
MSFT,1990-01-04,0.6380209922790527
|
|
|
|
|
MSFT,1990-01-05,0.6223959922790527
|
|
|
|
|
MSFT,1990-01-08,0.6319440007209778
|
|
|
|
|
MSFT,1990-01-09,0.6302080154418945
|
|
|
|
|
MSFT,1990-01-10,0.6128469705581665
|
|
|
|
|
MSFT,1990-01-11,0.6006940007209778
|
|
|
|
|
MSFT,1990-01-12,0.5980899930000305
|
|
|
|
|
MSFT,1990-01-15,0.5980899930000305
|
|
|
|
|
MSFT,1990-01-16,0.6163190007209778
|
|
|
|
|
MSFT,1990-01-17,0.6076390147209167
|
|
|
|
|
MSFT,1990-01-18,0.6597219705581665
|
|
|
|
|
MSFT,1990-01-19,0.6536459922790527
|
|
|
|
|
MSFT,1990-01-22,0.6302080154418945
|
|
|
|
|
MSFT,1990-01-23,0.6232640147209167
|
|
|
|
|
MSFT,1990-01-24,0.6302080154418945
|
|
|
|
|
MSFT,1990-01-25,0.6302080154418945
|
|
|
|
|
MSFT,1990-01-26,0.6302080154418945
|
|
|
|
|
MSFT,1990-01-29,0.6354169845581055
|
|
|
|
|
MSFT,1990-01-30,0.6336809992790222
|
|
|
|
|
MSFT,1990-01-31,0.6423609852790833
|
|
|
|
|
MSFT,1990-02-01,0.6510419845581055
|
|
|
|
|
MSFT,1990-02-02,0.6510419845581055
|
|
|
|
|
MSFT,1990-02-05,0.6545140147209167
|
|
|
|
|
MSFT,1990-02-06,0.6527780294418335
|
|
|
|
|
MSFT,1990-02-07,0.6475690007209778
|
|
|
|
|
MSFT,1990-02-08,0.6545140147209167
|
|
|
|
|
MSFT,1990-02-09,0.65625
|
|
|
|
|
MSFT,1990-02-12,0.6579859852790833
|
|
|
|
|
MSFT,1990-02-13,0.6579859852790833
|
|
|
|
|
MSFT,1990-02-14,0.6597219705581665
|
|
|
|
|
MSFT,1990-02-15,0.6736109852790833
|
|
|
|
|
MSFT,1990-02-16,0.6805559992790222
|
|
|
|
|
MSFT,1990-02-20,0.6961809992790222
|
|
|
|
|
MSFT,1990-02-21,0.6675350069999695
|
|
|
|
|
MSFT,1990-02-22,0.6692709922790527
|
|
|
|
|
MSFT,1990-02-23,0.6770830154418945
|
|
|
|
|
MSFT,1990-02-26,0.6892359852790833
|
|
|
|
|
MSFT,1990-02-27,0.6805559992790222
|
|
|
|
|
MSFT,1990-02-28,0.6857640147209167
|
|
|
|
|
MSFT,1990-03-01,0.6944440007209778
|
|
|
|
|
MSFT,1990-03-02,0.7204859852790833
|
|
|
|
|
MSFT,1990-03-05,0.7309030294418335
|
|
|
|
|
MSFT,1990-03-06,0.7256940007209778
|
|
|
|
|
MSFT,1990-03-07,0.7135419845581055
|
|
|
|
|
MSFT,1990-03-08,0.7378469705581665
|
|
|
|
|
MSFT,1990-03-09,0.7395830154418945
|
|
|
|
|
MSFT,1990-03-12,0.7517359852790833
|
|
|
|
|
MSFT,1990-03-13,0.7378469705581665
|
|
|
|
|
MSFT,1990-03-14,0.749131977558136
|
|
|
|
|
MSFT,1990-03-15,0.7708330154418945
|
|
|
|
|
MSFT,1990-03-16,0.7916669845581055
|
|
|
|
|
MSFT,1990-03-19,0.8090280294418335
|
|
|
|
|
MSFT,1990-03-20,0.7847219705581665
|
|
|
|
|
MSFT,1990-03-21,0.7864580154418945
|
|
|
|
|
MSFT,1990-03-22,0.7725690007209778
|
|
|
|
|
MSFT,1990-03-23,0.765625
|
|
|
|
|
MSFT,1990-03-26,0.7743059992790222
|
|
|
|
|
MSFT,1990-03-27,0.78125
|
|
|
|
|
MSFT,1990-03-28,0.7708330154418945
|
|
|
|
|
MSFT,1990-03-29,0.7673609852790833
|
|
|
|
|
MSFT,1990-03-30,0.7690969705581665
|
|
|
|
|
MSFT,1990-04-02,0.7743059992790222
|
|
|
|
|
MSFT,1990-04-03,0.8055559992790222
|
|
|
|
|
MSFT,1990-04-04,0.8125
|
|
|
|
|
MSFT,1990-04-05,0.7951390147209167
|
|
|
|
|
MSFT,1990-04-06,0.7934030294418335
|
|
|
|
|
MSFT,1990-04-09,0.7951390147209167
|
|
|
|
|
MSFT,1990-04-10,0.8194440007209778
|
|
|
|
|
MSFT,1990-04-11,0.8402780294418335
|
|
|
|
|
MSFT,1990-04-12,0.8385419845581055
|
|
|
|
|
MSFT,1990-04-16,0.84375
|
|
|
|
|
MSFT,1990-04-17,0.8611109852790833
|
|
|
|
|
MSFT,1990-04-18,0.8420140147209167
|
|
|
|
|
MSFT,1990-04-19,0.8263890147209167
|
|
|
|
|
MSFT,1990-04-20,0.8229169845581055
|
|
|
|
|
MSFT,1990-04-23,0.8194440007209778
|
|
|
|
|
MSFT,1990-04-24,0.8055559992790222
|
|
|
|
|
MSFT,1990-04-25,0.8055559992790222
|
|
|
|
|
MSFT,1990-04-26,0.796875
|
|
|
|
|
MSFT,1990-04-27,0.78125
|
|
|
|
|
MSFT,1990-04-30,0.8055559992790222
|
|
|
|
|
MSFT,1990-05-01,0.7934030294418335
|
|
|
|
|
MSFT,1990-05-02,0.8090280294418335
|
|
|
|
|
MSFT,1990-05-03,0.8194440007209778
|
|
|
|
|
MSFT,1990-05-04,0.8576390147209167
|
|
|
|
|
MSFT,1990-05-07,0.8888890147209167
|
|
|
|
|
MSFT,1990-05-08,0.8715280294418335
|
|
|
|
|
MSFT,1990-05-09,0.8715280294418335
|
|
|
|
|
MSFT,1990-05-10,0.8958330154418945
|
|
|
|
|
MSFT,1990-05-11,0.9097219705581665
|
|
|
|
|
MSFT,1990-05-14,0.9131940007209778
|
|
|
|
|
MSFT,1990-05-15,0.8993059992790222
|
|
|
|
|
MSFT,1990-05-16,0.8993059992790222
|
|
|
|
|
MSFT,1990-05-17,0.8993059992790222
|
|
|
|
|
MSFT,1990-05-18,0.9479169845581055
|
|
|
|
|
MSFT,1990-05-21,0.9756940007209778
|
|
|
|
|
MSFT,1990-05-22,0.9930559992790222
|
|
|
|
|
MSFT,1990-05-23,1.053818941116333
|
|
|
|
|
MSFT,1990-05-24,1.0625
|
|
|
|
|
MSFT,1990-05-25,1.03125
|
|
|
|
|
MSFT,1990-05-29,1.045138955116272
|
|
|
|
|
MSFT,1990-05-30,1.048611044883728
|
|
|
|
|
MSFT,1990-05-31,1.013888955116272
|
|
|
|
|
MSFT,1990-06-01,1.0434030294418335
|
|
|
|
|
MSFT,1990-06-04,1.0625
|
|
|
|
|
MSFT,1990-06-05,1.0190969705581665
|
|
|
|
|
MSFT,1990-06-06,1.013888955116272
|
|
|
|
|
MSFT,1990-06-07,1.0
|
|
|
|
|
MSFT,1990-06-08,1.0208330154418945
|
|
|
|
|
MSFT,1990-06-11,1.039931058883667
|
|
|
|
|
MSFT,1990-06-12,1.053818941116333
|
|
|
|
|
MSFT,1990-06-13,1.0625
|
|
|
|
|
MSFT,1990-06-14,1.048611044883728
|
|
|
|
|
MSFT,1990-06-15,1.055556058883667
|
|
|
|
|
MSFT,1990-06-18,1.039931058883667
|
|
|
|
|
MSFT,1990-06-19,1.0416669845581055
|
|
|
|
|
MSFT,1990-06-20,1.078125
|
|
|
|
|
MSFT,1990-06-21,1.069443941116333
|
|
|
|
|
MSFT,1990-06-22,1.0520830154418945
|
|
|
|
|
MSFT,1990-06-25,1.0347219705581665
|
|
|
|
|
MSFT,1990-06-26,1.038193941116333
|
|
|
|
|
MSFT,1990-06-27,1.0590280294418335
|
|
|
|
|
MSFT,1990-06-28,1.0625
|
|
|
|
|
MSFT,1990-06-29,1.055556058883667
|
|
|
|
|
MSFT,1990-07-02,1.024306058883667
|
|
|
|
|
MSFT,1990-07-03,1.0
|
|
|
|
|
MSFT,1990-07-05,1.0034719705581665
|
|
|
|
|
MSFT,1990-07-06,1.017361044883728
|
|
|
|
|
MSFT,1990-07-09,1.03125
|
|
|
|
|
MSFT,1990-07-10,1.024306058883667
|
|
|
|
|
MSFT,1990-07-11,1.048611044883728
|
|
|
|
|
MSFT,1990-07-12,1.076388955116272
|
|
|
|
|
MSFT,1990-07-13,1.0885419845581055
|
|
|
|
|
MSFT,1990-07-16,1.100693941116333
|
|
|
|
|
MSFT,1990-07-17,1.079861044883728
|
|
|
|
|
MSFT,1990-07-18,1.055556058883667
|
|
|
|
|
MSFT,1990-07-19,1.0659719705581665
|
|
|
|
|
MSFT,1990-07-20,1.017361044883728
|
|
|
|
|
MSFT,1990-07-23,1.0
|
|
|
|
|
MSFT,1990-07-24,0.9652780294418335
|
|
|
|
|
MSFT,1990-07-25,0.9930559992790222
|
|
|
|
|
MSFT,1990-07-26,0.9548609852790833
|
|
|
|
|
MSFT,1990-07-27,0.9583330154418945
|
|
|
|
|
MSFT,1990-07-30,0.9444440007209778
|
|
|
|
|
MSFT,1990-07-31,0.9236109852790833
|
|
|
|
|
MSFT,1990-08-01,0.9270830154418945
|
|
|
|
|
MSFT,1990-08-02,0.9166669845581055
|
|
|
|
|
MSFT,1990-08-03,0.8784719705581665
|
|
|
|
|
MSFT,1990-08-06,0.8402780294418335
|
|
|
|
|
MSFT,1990-08-07,0.8506940007209778
|
|
|
|
|
MSFT,1990-08-08,0.8819440007209778
|
|
|
|
|
MSFT,1990-08-09,0.9045140147209167
|
|
|
|
|
MSFT,1990-08-10,0.8958330154418945
|
|
|
|
|
MSFT,1990-08-13,0.9027780294418335
|
|
|
|
|
MSFT,1990-08-14,0.8923609852790833
|
|
|
|
|
MSFT,1990-08-15,0.8923609852790833
|
|
|
|
|
MSFT,1990-08-16,0.8576390147209167
|
|
|
|
|
MSFT,1990-08-17,0.8368059992790222
|
|
|
|
|
MSFT,1990-08-20,0.7708330154418945
|
|
|
|
|
MSFT,1990-08-21,0.7534719705581665
|
|
|
|
|
MSFT,1990-08-22,0.7465280294418335
|
|
|
|
|
MSFT,1990-08-23,0.71875
|
|
|
|
|
MSFT,1990-08-24,0.7951390147209167
|
|
|
|
|
MSFT,1990-08-27,0.84375
|
|
|
|
|
MSFT,1990-08-28,0.8732640147209167
|
|
|
|
|
MSFT,1990-08-29,0.8402780294418335
|
|
|
|
|
MSFT,1990-08-30,0.8333330154418945
|
|
|
|
|
MSFT,1990-08-31,0.8541669845581055
|
|
|
|
|
MSFT,1990-09-04,0.8645830154418945
|
|
|
|
|
MSFT,1990-09-05,0.8194440007209778
|
|
|
|
|
MSFT,1990-09-06,0.7986109852790833
|
|
|
|
|
MSFT,1990-09-07,0.8020830154418945
|
|
|
|
|
MSFT,1990-09-10,0.7743059992790222
|
|
|
|
|
MSFT,1990-09-11,0.7708330154418945
|
|
|
|
|
MSFT,1990-09-12,0.796875
|
|
|
|
|
MSFT,1990-09-13,0.7986109852790833
|
|
|
|
|
MSFT,1990-09-14,0.8298609852790833
|
|
|
|
|
MSFT,1990-09-17,0.84375
|
|
|
|
|
MSFT,1990-09-18,0.8576390147209167
|
|
|
|
|
MSFT,1990-09-19,0.8611109852790833
|
|
|
|
|
MSFT,1990-09-20,0.8298609852790833
|
|
|
|
|
MSFT,1990-09-21,0.8402780294418335
|
|
|
|
|
MSFT,1990-09-24,0.8125
|
|
|
|
|
MSFT,1990-09-25,0.8385419845581055
|
|
|
|
|
MSFT,1990-09-26,0.8368059992790222
|
|
|
|
|
MSFT,1990-09-27,0.8229169845581055
|
|
|
|
|
MSFT,1990-09-28,0.875
|
|
|
|
|
MSFT,1990-10-01,0.9322919845581055
|
|
|
|
|
MSFT,1990-10-02,0.9149309992790222
|
|
|
|
|
MSFT,1990-10-03,0.9131940007209778
|
|
|
|
|
MSFT,1990-10-04,0.890625
|
|
|
|
|
MSFT,1990-10-05,0.8993059992790222
|
|
|
|
|
MSFT,1990-10-08,0.9166669845581055
|
|
|
|
|
MSFT,1990-10-09,0.875
|
|
|
|
|
MSFT,1990-10-10,0.8263890147209167
|
|
|
|
|
MSFT,1990-10-11,0.8055559992790222
|
|
|
|
|
MSFT,1990-10-12,0.7916669845581055
|
|
|
|
|
MSFT,1990-10-15,0.7847219705581665
|
|
|
|
|
MSFT,1990-10-16,0.7586809992790222
|
|
|
|
|
MSFT,1990-10-17,0.7847219705581665
|
|
|
|
|
MSFT,1990-10-18,0.8489580154418945
|
|
|
|
|
MSFT,1990-10-19,0.8611109852790833
|
|
|
|
|
MSFT,1990-10-22,0.8888890147209167
|
|
|
|
|
MSFT,1990-10-23,0.8923609852790833
|
|
|
|
|
MSFT,1990-10-24,0.9079859852790833
|
|
|
|
|
MSFT,1990-10-25,0.8993059992790222
|
|
|
|
|
MSFT,1990-10-26,0.8802080154418945
|
|
|
|
|
MSFT,1990-10-29,0.8680559992790222
|
|
|
|
|
MSFT,1990-10-30,0.8871530294418335
|
|
|
|
|
MSFT,1990-10-31,0.8854169845581055
|
|
|
|
|
MSFT,1990-11-01,0.8819440007209778
|
|
|
|
|
MSFT,1990-11-02,0.9027780294418335
|
|
|
|
|
MSFT,1990-11-05,0.9114580154418945
|
|
|
|
|
MSFT,1990-11-06,0.8923609852790833
|
|
|
|
|
MSFT,1990-11-07,0.8854169845581055
|
|
|
|
|
MSFT,1990-11-08,0.8819440007209778
|
|
|
|
|
MSFT,1990-11-09,0.8993059992790222
|
|
|
|
|
MSFT,1990-11-12,0.9565969705581665
|
|
|
|
|
MSFT,1990-11-13,0.953125
|
|
|
|
|
MSFT,1990-11-14,0.9652780294418335
|
|
|
|
|
MSFT,1990-11-15,0.9427080154418945
|
|
|
|
|
MSFT,1990-11-16,0.9444440007209778
|
|
|
|
|
MSFT,1990-11-19,0.9652780294418335
|
|
|
|
|
MSFT,1990-11-20,0.9479169845581055
|
|
|
|
|
MSFT,1990-11-21,0.9548609852790833
|
|
|
|
|
MSFT,1990-11-23,0.9548609852790833
|
|
|
|
|
MSFT,1990-11-26,0.9756940007209778
|
|
|
|
|
MSFT,1990-11-27,0.9982640147209167
|
|
|
|
|
MSFT,1990-11-28,0.9774309992790222
|
|
|
|
|
MSFT,1990-11-29,0.9895830154418945
|
|
|
|
|
MSFT,1990-11-30,1.0034719705581665
|
|
|
|
|
MSFT,1990-12-03,1.0260419845581055
|
|
|
|
|
MSFT,1990-12-04,1.0347219705581665
|
|
|
|
|
MSFT,1990-12-05,1.045138955116272
|
|
|
|
|
MSFT,1990-12-06,1.038193941116333
|
|
|
|
|
MSFT,1990-12-07,1.03125
|
|
|
|
|
MSFT,1990-12-10,1.0277780294418335
|
|
|
|
|
MSFT,1990-12-11,1.001736044883728
|
|
|
|
|
MSFT,1990-12-12,1.006943941116333
|
|
|
|
|
MSFT,1990-12-13,1.0104169845581055
|
|
|
|
|
MSFT,1990-12-14,1.022568941116333
|
|
|
|
|
MSFT,1990-12-17,1.0277780294418335
|
|
|
|
|
MSFT,1990-12-18,1.045138955116272
|
|
|
|
|
MSFT,1990-12-19,1.039931058883667
|
|
|
|
|
MSFT,1990-12-20,1.048611044883728
|
|
|
|
|
MSFT,1990-12-21,1.0520830154418945
|
|
|
|
|
MSFT,1990-12-24,1.045138955116272
|
|
|
|
|
MSFT,1990-12-26,1.0416669845581055
|
|
|
|
|
MSFT,1990-12-27,1.038193941116333
|
|
|
|
|
MSFT,1990-12-28,1.0416669845581055
|
|
|
|
|
MSFT,1990-12-31,1.045138955116272
|
|
|
|
|
MSFT,1991-01-02,1.038193941116333
|
|
|
|
|
MSFT,1991-01-03,1.045138955116272
|
|
|
|
|
MSFT,1991-01-04,1.053818941116333
|
|
|
|
|
MSFT,1991-01-07,1.039931058883667
|
|
|
|
|
MSFT,1991-01-08,1.0208330154418945
|
|
|
|
|
MSFT,1991-01-09,1.0277780294418335
|
|
|
|
|
MSFT,1991-01-10,1.086806058883667
|
|
|
|
|
MSFT,1991-01-11,1.0833330154418945
|
|
|
|
|
MSFT,1991-01-14,1.0659719705581665
|
|
|
|
|
MSFT,1991-01-15,1.0885419845581055
|
|
|
|
|
MSFT,1991-01-16,1.142361044883728
|
|
|
|
|
MSFT,1991-01-17,1.1666669845581055
|
|
|
|
|
MSFT,1991-01-18,1.1840280294418335
|
|
|
|
|
MSFT,1991-01-21,1.243056058883667
|
|
|
|
|
MSFT,1991-01-22,1.234375
|
|
|
|
|
MSFT,1991-01-23,1.236111044883728
|
|
|
|
|
MSFT,1991-01-24,1.256943941116333
|
|
|
|
|
MSFT,1991-01-25,1.243056058883667
|
|
|
|
|
MSFT,1991-01-28,1.28125
|
|
|
|
|
MSFT,1991-01-29,1.2847219705581665
|
|
|
|
|
MSFT,1991-01-30,1.336806058883667
|
|
|
|
|
MSFT,1991-01-31,1.3628469705581665
|
|
|
|
|
MSFT,1991-02-01,1.3854169845581055
|
|
|
|
|
MSFT,1991-02-04,1.376736044883728
|
|
|
|
|
MSFT,1991-02-05,1.40625
|
|
|
|
|
MSFT,1991-02-06,1.46875
|
|
|
|
|
MSFT,1991-02-07,1.430556058883667
|
|
|
|
|
MSFT,1991-02-08,1.444443941116333
|
|
|
|
|
MSFT,1991-02-11,1.4479169845581055
|
|
|
|
|
MSFT,1991-02-12,1.4340280294418335
|
|
|
|
|
MSFT,1991-02-13,1.4652780294418335
|
|
|
|
|
MSFT,1991-02-14,1.399306058883667
|
|
|
|
|
MSFT,1991-02-15,1.4340280294418335
|
|
|
|
|
MSFT,1991-02-19,1.423611044883728
|
|
|
|
|
MSFT,1991-02-20,1.4270830154418945
|
|
|
|
|
MSFT,1991-02-21,1.388888955116272
|
|
|
|
|
MSFT,1991-02-22,1.420138955116272
|
|
|
|
|
MSFT,1991-02-25,1.430556058883667
|
|
|
|
|
MSFT,1991-02-26,1.413193941116333
|
|
|
|
|
MSFT,1991-02-27,1.461806058883667
|
|
|
|
|
MSFT,1991-02-28,1.4409719705581665
|
|
|
|
|
MSFT,1991-03-01,1.46875
|
|
|
|
|
MSFT,1991-03-04,1.486111044883728
|
|
|
|
|
MSFT,1991-03-05,1.548611044883728
|
|
|
|
|
MSFT,1991-03-06,1.4895830154418945
|
|
|
|
|
MSFT,1991-03-07,1.444443941116333
|
|
|
|
|
MSFT,1991-03-08,1.423611044883728
|
|
|
|
|
MSFT,1991-03-11,1.3784719705581665
|
|
|
|
|
MSFT,1991-03-12,1.329861044883728
|
|
|
|
|
MSFT,1991-03-13,1.3958330154418945
|
|
|
|
|
MSFT,1991-03-14,1.361111044883728
|
|
|
|
|
MSFT,1991-03-15,1.342013955116272
|
|
|
|
|
MSFT,1991-03-18,1.3784719705581665
|
|
|
|
|
MSFT,1991-03-19,1.375
|
|
|
|
|
MSFT,1991-03-20,1.375
|
|
|
|
|
MSFT,1991-03-21,1.3159719705581665
|
|
|
|
|
MSFT,1991-03-22,1.3020830154418945
|
|
|
|
|
MSFT,1991-03-25,1.3645830154418945
|
|
|
|
|
MSFT,1991-03-26,1.460068941116333
|
|
|
|
|
MSFT,1991-03-27,1.4965280294418335
|
|
|
|
|
MSFT,1991-03-28,1.4739580154418945
|
|
|
|
|
MSFT,1991-04-01,1.482638955116272
|
|
|
|
|
MSFT,1991-04-02,1.5590280294418335
|
|
|
|
|
MSFT,1991-04-03,1.579861044883728
|
|
|
|
|
MSFT,1991-04-04,1.579861044883728
|
|
|
|
|
MSFT,1991-04-05,1.5277780294418335
|
|
|
|
|
MSFT,1991-04-08,1.546875
|
|
|
|
|
MSFT,1991-04-09,1.53125
|
|
|
|
|
MSFT,1991-04-10,1.493056058883667
|
|
|
|
|
MSFT,1991-04-11,1.5416669845581055
|
|
|
|
|
MSFT,1991-04-12,1.4895830154418945
|
|
|
|
|
MSFT,1991-04-15,1.579861044883728
|
|
|
|
|
MSFT,1991-04-16,1.5590280294418335
|
|
|
|
|
MSFT,1991-04-17,1.548611044883728
|
|
|
|
|
MSFT,1991-04-18,1.5277780294418335
|
|
|
|
|
MSFT,1991-04-19,1.4895830154418945
|
|
|
|
|
MSFT,1991-04-22,1.4184030294418335
|
|
|
|
|
MSFT,1991-04-23,1.4114580154418945
|
|
|
|
|
MSFT,1991-04-24,1.430556058883667
|
|
|
|
|
MSFT,1991-04-25,1.399306058883667
|
|
|
|
|
MSFT,1991-04-26,1.399306058883667
|
|
|
|
|
MSFT,1991-04-29,1.357638955116272
|
|
|
|
|
MSFT,1991-04-30,1.375
|
|
|
|
|
MSFT,1991-05-01,1.399306058883667
|
|
|
|
|
MSFT,1991-05-02,1.3958330154418945
|
|
|
|
|
MSFT,1991-05-03,1.40625
|
|
|
|
|
MSFT,1991-05-06,1.4270830154418945
|
|
|
|
|
MSFT,1991-05-07,1.40625
|
|
|
|
|
MSFT,1991-05-08,1.430556058883667
|
|
|
|
|
MSFT,1991-05-09,1.46875
|
|
|
|
|
MSFT,1991-05-10,1.4270830154418945
|
|
|
|
|
MSFT,1991-05-13,1.4322919845581055
|
|
|
|
|
MSFT,1991-05-14,1.40625
|
|
|
|
|
MSFT,1991-05-15,1.361111044883728
|
|
|
|
|
MSFT,1991-05-16,1.3802080154418945
|
|
|
|
|
MSFT,1991-05-17,1.3784719705581665
|
|
|
|
|
MSFT,1991-05-20,1.376736044883728
|
|
|
|
|
MSFT,1991-05-21,1.4166669845581055
|
|
|
|
|
MSFT,1991-05-22,1.482638955116272
|
|
|
|
|
MSFT,1991-05-23,1.5208330154418945
|
|
|
|
|
MSFT,1991-05-24,1.5277780294418335
|
|
|
|
|
MSFT,1991-05-28,1.538193941116333
|
|
|
|
|
MSFT,1991-05-29,1.53125
|
|
|
|
|
MSFT,1991-05-30,1.53125
|
|
|
|
|
MSFT,1991-05-31,1.524306058883667
|
|
|
|
|
MSFT,1991-06-03,1.555556058883667
|
|
|
|
|
MSFT,1991-06-04,1.569443941116333
|
|
|
|
|
MSFT,1991-06-05,1.555556058883667
|
|
|
|
|
MSFT,1991-06-06,1.5434030294418335
|
|
|
|
|
MSFT,1991-06-07,1.53125
|
|
|
|
|
MSFT,1991-06-10,1.5347219705581665
|
|
|
|
|
MSFT,1991-06-11,1.5364580154418945
|
|
|
|
|
MSFT,1991-06-12,1.5434030294418335
|
|
|
|
|
MSFT,1991-06-13,1.5416669845581055
|
|
|
|
|
MSFT,1991-06-14,1.576388955116272
|
|
|
|
|
MSFT,1991-06-17,1.576388955116272
|
|
|
|
|
MSFT,1991-06-18,1.548611044883728
|
|
|
|
|
MSFT,1991-06-19,1.435763955116272
|
|
|
|
|
MSFT,1991-06-20,1.399306058883667
|
|
|
|
|
MSFT,1991-06-21,1.420138955116272
|
|
|
|
|
MSFT,1991-06-24,1.3628469705581665
|
|
|
|
|
MSFT,1991-06-25,1.3715280294418335
|
|
|
|
|
MSFT,1991-06-26,1.399306058883667
|
|
|
|
|
MSFT,1991-06-27,1.4166669845581055
|
|
|
|
|
MSFT,1991-06-28,1.4192709922790527
|
|
|
|
|
MSFT,1991-07-01,1.4869790077209473
|
|
|
|
|
MSFT,1991-07-02,1.4192709922790527
|
|
|
|
|
MSFT,1991-07-03,1.3333330154418945
|
|
|
|
|
MSFT,1991-07-05,1.2864580154418945
|
|
|
|
|
MSFT,1991-07-08,1.3958330154418945
|
|
|
|
|
MSFT,1991-07-09,1.4140629768371582
|
|
|
|
|
MSFT,1991-07-10,1.359375
|
|
|
|
|
MSFT,1991-07-11,1.3802080154418945
|
|
|
|
|
MSFT,1991-07-12,1.4166669845581055
|
|
|
|
|
MSFT,1991-07-15,1.4557290077209473
|
|
|
|
|
MSFT,1991-07-16,1.40625
|
|
|
|
|
MSFT,1991-07-17,1.4114580154418945
|
|
|
|
|
MSFT,1991-07-18,1.3958330154418945
|
|
|
|
|
MSFT,1991-07-19,1.4114580154418945
|
|
|
|
|
MSFT,1991-07-22,1.40625
|
|
|
|
|
MSFT,1991-07-23,1.3854169845581055
|
|
|
|
|
MSFT,1991-07-24,1.3645830154418945
|
|
|
|
|
MSFT,1991-07-25,1.375
|
|
|
|
|
MSFT,1991-07-26,1.4791669845581055
|
|
|
|
|
MSFT,1991-07-29,1.4635419845581055
|
|
|
|
|
MSFT,1991-07-30,1.515625
|
|
|
|
|
MSFT,1991-07-31,1.53125
|
|
|
|
|
MSFT,1991-08-01,1.5260419845581055
|
|
|
|
|
MSFT,1991-08-02,1.5260419845581055
|
|
|
|
|
MSFT,1991-08-05,1.5052080154418945
|
|
|
|
|
MSFT,1991-08-06,1.5520830154418945
|
|
|
|
|
MSFT,1991-08-07,1.5833330154418945
|
|
|
|
|
MSFT,1991-08-08,1.6458330154418945
|
|
|
|
|
MSFT,1991-08-09,1.6822919845581055
|
|
|
|
|
MSFT,1991-08-12,1.7291669845581055
|
|
|
|
|
MSFT,1991-08-13,1.71875
|
|
|
|
|
MSFT,1991-08-14,1.71875
|
|
|
|
|
MSFT,1991-08-15,1.6979169845581055
|
|
|
|
|
MSFT,1991-08-16,1.703125
|
|
|
|
|
MSFT,1991-08-19,1.671875
|
|
|
|
|
MSFT,1991-08-20,1.6770830154418945
|
|
|
|
|
MSFT,1991-08-21,1.75
|
|
|
|
|
MSFT,1991-08-22,1.75
|
|
|
|
|
MSFT,1991-08-23,1.7760419845581055
|
|
|
|
|
MSFT,1991-08-26,1.7760419845581055
|
|
|
|
|
MSFT,1991-08-27,1.765625
|
|
|
|
|
MSFT,1991-08-28,1.7838540077209473
|
|
|
|
|
MSFT,1991-08-29,1.7864580154418945
|
|
|
|
|
MSFT,1991-08-30,1.7760419845581055
|
|
|
|
|
MSFT,1991-09-03,1.7317709922790527
|
|
|
|
|
MSFT,1991-09-04,1.7213540077209473
|
|
|
|
|
MSFT,1991-09-05,1.6770830154418945
|
|
|
|
|
MSFT,1991-09-06,1.6822919845581055
|
|
|
|
|
MSFT,1991-09-09,1.6822919845581055
|
|
|
|
|
MSFT,1991-09-10,1.6666669845581055
|
|
|
|
|
MSFT,1991-09-11,1.7083330154418945
|
|
|
|
|
MSFT,1991-09-12,1.7838540077209473
|
|
|
|
|
MSFT,1991-09-13,1.7291669845581055
|
|
|
|
|
MSFT,1991-09-16,1.7291669845581055
|
|
|
|
|
MSFT,1991-09-17,1.7604169845581055
|
|
|
|
|
MSFT,1991-09-18,1.765625
|
|
|
|
|
MSFT,1991-09-19,1.796875
|
|
|
|
|
MSFT,1991-09-20,1.8020830154418945
|
|
|
|
|
MSFT,1991-09-23,1.7682290077209473
|
|
|
|
|
MSFT,1991-09-24,1.8333330154418945
|
|
|
|
|
MSFT,1991-09-25,1.828125
|
|
|
|
|
MSFT,1991-09-26,1.859375
|
|
|
|
|
MSFT,1991-09-27,1.8385419845581055
|
|
|
|
|
MSFT,1991-09-30,1.8541669845581055
|
|
|
|
|
MSFT,1991-10-01,1.8515629768371582
|
|
|
|
|
MSFT,1991-10-02,1.8125
|
|
|
|
|
MSFT,1991-10-03,1.8229169845581055
|
|
|
|
|
MSFT,1991-10-04,1.8359379768371582
|
|
|
|
|
MSFT,1991-10-07,1.84375
|
|
|
|
|
MSFT,1991-10-08,1.859375
|
|
|
|
|
MSFT,1991-10-09,1.8645830154418945
|
|
|
|
|
MSFT,1991-10-10,1.8697919845581055
|
|
|
|
|
MSFT,1991-10-11,1.8671879768371582
|
|
|
|
|
MSFT,1991-10-14,1.921875
|
|
|
|
|
MSFT,1991-10-15,1.9036459922790527
|
|
|
|
|
MSFT,1991-10-16,1.890625
|
|
|
|
|
MSFT,1991-10-17,1.859375
|
|
|
|
|
MSFT,1991-10-18,1.875
|
|
|
|
|
MSFT,1991-10-21,1.8958330154418945
|
|
|
|
|
MSFT,1991-10-22,1.9036459922790527
|
|
|
|
|
MSFT,1991-10-23,1.8802080154418945
|
|
|
|
|
MSFT,1991-10-24,1.8802080154418945
|
|
|
|
|
MSFT,1991-10-25,1.8645830154418945
|
|
|
|
|
MSFT,1991-10-28,1.8802080154418945
|
|
|
|
|
MSFT,1991-10-29,1.890625
|
|
|
|
|
MSFT,1991-10-30,1.96875
|
|
|
|
|
MSFT,1991-10-31,1.9557290077209473
|
|
|
|
|
MSFT,1991-11-01,1.9296879768371582
|
|
|
|
|
MSFT,1991-11-04,1.8958330154418945
|
|
|
|
|
MSFT,1991-11-05,1.953125
|
|
|
|
|
MSFT,1991-11-06,1.984375
|
|
|
|
|
MSFT,1991-11-07,1.9739580154418945
|
|
|
|
|
MSFT,1991-11-08,1.984375
|
|
|
|
|
MSFT,1991-11-11,2.03125
|
|
|
|
|
MSFT,1991-11-12,2.0807290077209473
|
|
|
|
|
MSFT,1991-11-13,2.1041669845581055
|
|
|
|
|
MSFT,1991-11-14,2.0677080154418945
|
|
|
|
|
MSFT,1991-11-15,1.9791669845581055
|
|
|
|
|
MSFT,1991-11-18,2.0260419845581055
|
|
|
|
|
MSFT,1991-11-19,2.0052080154418945
|
|
|
|
|
MSFT,1991-11-20,2.0104169845581055
|
|
|
|
|
MSFT,1991-11-21,2.0260419845581055
|
|
|
|
|
MSFT,1991-11-22,2.0
|
|
|
|
|
MSFT,1991-11-25,1.9921879768371582
|
|
|
|
|
MSFT,1991-11-26,1.96875
|
|
|
|
|
MSFT,1991-11-27,1.984375
|
|
|
|
|
MSFT,1991-11-29,2.0260419845581055
|
|
|
|
|
MSFT,1991-12-02,2.109375
|
|
|
|
|
MSFT,1991-12-03,2.1119790077209473
|
|
|
|
|
MSFT,1991-12-04,2.125
|
|
|
|
|
MSFT,1991-12-05,2.1197919845581055
|
|
|
|
|
MSFT,1991-12-06,2.171875
|
|
|
|
|
MSFT,1991-12-09,2.125
|
|
|
|
|
MSFT,1991-12-10,2.1197919845581055
|
|
|
|
|
MSFT,1991-12-11,2.0989580154418945
|
|
|
|
|
MSFT,1991-12-12,2.125
|
|
|
|
|
MSFT,1991-12-13,2.125
|
|
|
|
|
MSFT,1991-12-16,2.1276040077209473
|
|
|
|
|
MSFT,1991-12-17,2.1223959922790527
|
|
|
|
|
MSFT,1991-12-18,2.1432290077209473
|
|
|
|
|
MSFT,1991-12-19,2.140625
|
|
|
|
|
MSFT,1991-12-20,2.1510419845581055
|
|
|
|
|
MSFT,1991-12-23,2.2239580154418945
|
|
|
|
|
MSFT,1991-12-24,2.2135419845581055
|
|
|
|
|
MSFT,1991-12-26,2.2473959922790527
|
|
|
|
|
MSFT,1991-12-27,2.2994790077209473
|
|
|
|
|
MSFT,1991-12-30,2.3072919845581055
|
|
|
|
|
MSFT,1991-12-31,2.3177080154418945
|
|
|
|
|
MSFT,1992-01-02,2.375
|
|
|
|
|
MSFT,1992-01-03,2.3541669845581055
|
|
|
|
|
MSFT,1992-01-06,2.4270830154418945
|
|
|
|
|
MSFT,1992-01-07,2.5
|
|
|
|
|
MSFT,1992-01-08,2.5885419845581055
|
|
|
|
|
MSFT,1992-01-09,2.6510419845581055
|
|
|
|
|
MSFT,1992-01-10,2.609375
|
|
|
|
|
MSFT,1992-01-13,2.648437976837158
|
|
|
|
|
MSFT,1992-01-14,2.671875
|
|
|
|
|
MSFT,1992-01-15,2.7395830154418945
|
|
|
|
|
MSFT,1992-01-16,2.6614580154418945
|
|
|
|
|
MSFT,1992-01-17,2.6354169845581055
|
|
|
|
|
MSFT,1992-01-20,2.5520830154418945
|
|
|
|
|
MSFT,1992-01-21,2.4869790077209473
|
|
|
|
|
MSFT,1992-01-22,2.6145830154418945
|
|
|
|
|
MSFT,1992-01-23,2.6041669845581055
|
|
|
|
|
MSFT,1992-01-24,2.5963540077209473
|
|
|
|
|
MSFT,1992-01-27,2.5130209922790527
|
|
|
|
|
MSFT,1992-01-28,2.515625
|
|
|
|
|
MSFT,1992-01-29,2.59375
|
|
|
|
|
MSFT,1992-01-30,2.5729169845581055
|
|
|
|
|
MSFT,1992-01-31,2.5052080154418945
|
|
|
|
|
MSFT,1992-02-03,2.6041669845581055
|
|
|
|
|
MSFT,1992-02-04,2.59375
|
|
|
|
|
MSFT,1992-02-05,2.6510419845581055
|
|
|
|
|
MSFT,1992-02-06,2.6302080154418945
|
|
|
|
|
MSFT,1992-02-07,2.6197919845581055
|
|
|
|
|
MSFT,1992-02-10,2.59375
|
|
|
|
|
MSFT,1992-02-11,2.5520830154418945
|
|
|
|
|
MSFT,1992-02-12,2.6197919845581055
|
|
|
|
|
MSFT,1992-02-13,2.5520830154418945
|
|
|
|
|
MSFT,1992-02-14,2.46875
|
|
|
|
|
MSFT,1992-02-18,2.4635419845581055
|
|
|
|
|
MSFT,1992-02-19,2.398437976837158
|
|
|
|
|
MSFT,1992-02-20,2.4479169845581055
|
|
|
|
|
MSFT,1992-02-21,2.3854169845581055
|
|
|
|
|
MSFT,1992-02-24,2.3932290077209473
|
|
|
|
|
MSFT,1992-02-25,2.4114580154418945
|
|
|
|
|
MSFT,1992-02-26,2.5416669845581055
|
|
|
|
|
MSFT,1992-02-27,2.601562976837158
|
|
|
|
|
MSFT,1992-02-28,2.5729169845581055
|
|
|
|
|
MSFT,1992-03-02,2.5625
|
|
|
|
|
MSFT,1992-03-03,2.5677080154418945
|
|
|
|
|
MSFT,1992-03-04,2.5520830154418945
|
|
|
|
|
MSFT,1992-03-05,2.5260419845581055
|
|
|
|
|
MSFT,1992-03-06,2.4635419845581055
|
|
|
|
|
MSFT,1992-03-09,2.4791669845581055
|
|
|
|
|
MSFT,1992-03-10,2.5364580154418945
|
|
|
|
|
MSFT,1992-03-11,2.5052080154418945
|
|
|
|
|
MSFT,1992-03-12,2.523437976837158
|
|
|
|
|
MSFT,1992-03-13,2.5208330154418945
|
|
|
|
|
MSFT,1992-03-16,2.5885419845581055
|
|
|
|
|
MSFT,1992-03-17,2.6666669845581055
|
|
|
|
|
MSFT,1992-03-18,2.632812976837158
|
|
|
|
|
MSFT,1992-03-19,2.65625
|
|
|
|
|
MSFT,1992-03-20,2.6770830154418945
|
|
|
|
|
MSFT,1992-03-23,2.6770830154418945
|
|
|
|
|
MSFT,1992-03-24,2.65625
|
|
|
|
|
MSFT,1992-03-25,2.6770830154418945
|
|
|
|
|
MSFT,1992-03-26,2.6041669845581055
|
|
|
|
|
MSFT,1992-03-27,2.5260419845581055
|
|
|
|
|
MSFT,1992-03-30,2.5
|
|
|
|
|
MSFT,1992-03-31,2.46875
|
|
|
|
|
MSFT,1992-04-01,2.5104169845581055
|
|
|
|
|
MSFT,1992-04-02,2.4375
|
|
|
|
|
MSFT,1992-04-03,2.4479169845581055
|
|
|
|
|
MSFT,1992-04-06,2.5260419845581055
|
|
|
|
|
MSFT,1992-04-07,2.4166669845581055
|
|
|
|
|
MSFT,1992-04-08,2.4427080154418945
|
|
|
|
|
MSFT,1992-04-09,2.5
|
|
|
|
|
MSFT,1992-04-10,2.4166669845581055
|
|
|
|
|
MSFT,1992-04-13,2.4479169845581055
|
|
|
|
|
MSFT,1992-04-14,2.4375
|
|
|
|
|
MSFT,1992-04-15,2.6848959922790527
|
|
|
|
|
MSFT,1992-04-16,2.6588540077209473
|
|
|
|
|
MSFT,1992-04-20,2.460937976837158
|
|
|
|
|
MSFT,1992-04-21,2.4192709922790527
|
|
|
|
|
MSFT,1992-04-22,2.4505209922790527
|
|
|
|
|
MSFT,1992-04-23,2.4114580154418945
|
|
|
|
|
MSFT,1992-04-24,2.3385419845581055
|
|
|
|
|
MSFT,1992-04-27,2.359375
|
|
|
|
|
MSFT,1992-04-28,2.2708330154418945
|
|
|
|
|
MSFT,1992-04-29,2.320312976837158
|
|
|
|
|
MSFT,1992-04-30,2.296875
|
|
|
|
|
MSFT,1992-05-01,2.3697919845581055
|
|
|
|
|
MSFT,1992-05-04,2.375
|
|
|
|
|
MSFT,1992-05-05,2.4270830154418945
|
|
|
|
|
MSFT,1992-05-06,2.4166669845581055
|
|
|
|
|
MSFT,1992-05-07,2.3958330154418945
|
|
|
|
|
MSFT,1992-05-08,2.3854169845581055
|
|
|
|
|
MSFT,1992-05-11,2.375
|
|
|
|
|
MSFT,1992-05-12,2.3802080154418945
|
|
|
|
|
MSFT,1992-05-13,2.3489580154418945
|
|
|
|
|
MSFT,1992-05-14,2.3072919845581055
|
|
|
|
|
MSFT,1992-05-15,2.2916669845581055
|
|
|
|
|
MSFT,1992-05-18,2.3489580154418945
|
|
|
|
|
MSFT,1992-05-19,2.3854169845581055
|
|
|
|
|
MSFT,1992-05-20,2.4322919845581055
|
|
|
|
|
MSFT,1992-05-21,2.429687976837158
|
|
|
|
|
MSFT,1992-05-22,2.4114580154418945
|
|
|
|
|
MSFT,1992-05-26,2.40625
|
|
|
|
|
MSFT,1992-05-27,2.3958330154418945
|
|
|
|
|
MSFT,1992-05-28,2.4791669845581055
|
|
|
|
|
MSFT,1992-05-29,2.5208330154418945
|
|
|
|
|
MSFT,1992-06-01,2.5885419845581055
|
|
|
|
|
MSFT,1992-06-02,2.5598959922790527
|
|
|
|
|
MSFT,1992-06-03,2.5625
|
|
|
|
|
MSFT,1992-06-04,2.554687976837158
|
|
|
|
|
MSFT,1992-06-05,2.5208330154418945
|
|
|
|
|
MSFT,1992-06-08,2.4635419845581055
|
|
|
|
|
MSFT,1992-06-09,2.3958330154418945
|
|
|
|
|
MSFT,1992-06-10,2.34375
|
|
|
|
|
MSFT,1992-06-11,2.25
|
|
|
|
|
MSFT,1992-06-12,2.34375
|
|
|
|
|
MSFT,1992-06-15,2.367187976837158
|
|
|
|
|
MSFT,1992-06-16,2.273437976837158
|
|
|
|
|
MSFT,1992-06-17,2.261718988418579
|
|
|
|
|
MSFT,1992-06-18,2.257812976837158
|
|
|
|
|
MSFT,1992-06-19,2.296875
|
|
|
|
|
MSFT,1992-06-22,2.320312976837158
|
|
|
|
|
MSFT,1992-06-23,2.296875
|
|
|
|
|
MSFT,1992-06-24,2.257812976837158
|
|
|
|
|
MSFT,1992-06-25,2.1875
|
|
|
|
|
MSFT,1992-06-26,2.085937976837158
|
|
|
|
|
MSFT,1992-06-29,2.257812976837158
|
|
|
|
|
MSFT,1992-06-30,2.1875
|
|
|
|
|
MSFT,1992-07-01,2.253906011581421
|
|
|
|
|
MSFT,1992-07-02,2.183593988418579
|
|
|
|
|
MSFT,1992-07-06,2.171875
|
|
|
|
|
MSFT,1992-07-07,2.125
|
|
|
|
|
MSFT,1992-07-08,2.144531011581421
|
|
|
|
|
MSFT,1992-07-09,2.15625
|
|
|
|
|
MSFT,1992-07-10,2.171875
|
|
|
|
|
MSFT,1992-07-13,2.1875
|
|
|
|
|
MSFT,1992-07-14,2.222656011581421
|
|
|
|
|
MSFT,1992-07-15,2.234375
|
|
|
|
|
MSFT,1992-07-16,2.257812976837158
|
|
|
|
|
MSFT,1992-07-17,2.195312976837158
|
|
|
|
|
MSFT,1992-07-20,2.164062976837158
|
|
|
|
|
MSFT,1992-07-21,2.242187976837158
|
|
|
|
|
MSFT,1992-07-22,2.1875
|
|
|
|
|
MSFT,1992-07-23,2.21875
|
|
|
|
|
MSFT,1992-07-24,2.273437976837158
|
|
|
|
|
MSFT,1992-07-27,2.28125
|
|
|
|
|
MSFT,1992-07-28,2.3125
|
|
|
|
|
MSFT,1992-07-29,2.3125
|
|
|
|
|
MSFT,1992-07-30,2.285156011581421
|
|
|
|
|
MSFT,1992-07-31,2.273437976837158
|
|
|
|
|
MSFT,1992-08-03,2.304687976837158
|
|
|
|
|
MSFT,1992-08-04,2.308593988418579
|
|
|
|
|
MSFT,1992-08-05,2.25
|
|
|
|
|
MSFT,1992-08-06,2.234375
|
|
|
|
|
MSFT,1992-08-07,2.210937976837158
|
|
|
|
|
MSFT,1992-08-10,2.214843988418579
|
|
|
|
|
MSFT,1992-08-11,2.230468988418579
|
|
|
|
|
MSFT,1992-08-12,2.21875
|
|
|
|
|
MSFT,1992-08-13,2.214843988418579
|
|
|
|
|
MSFT,1992-08-14,2.21875
|
|
|
|
|
MSFT,1992-08-17,2.171875
|
|
|
|
|
MSFT,1992-08-18,2.171875
|
|
|
|
|
MSFT,1992-08-19,2.164062976837158
|
|
|
|
|
MSFT,1992-08-20,2.199218988418579
|
|
|
|
|
MSFT,1992-08-21,2.179687976837158
|
|
|
|
|
MSFT,1992-08-24,2.15625
|
|
|
|
|
MSFT,1992-08-25,2.199218988418579
|
|
|
|
|
MSFT,1992-08-26,2.238281011581421
|
|
|
|
|
MSFT,1992-08-27,2.300781011581421
|
|
|
|
|
MSFT,1992-08-28,2.324218988418579
|
|
|
|
|
MSFT,1992-08-31,2.328125
|
|
|
|
|
MSFT,1992-09-01,2.328125
|
|
|
|
|
MSFT,1992-09-02,2.355468988418579
|
|
|
|
|
MSFT,1992-09-03,2.394531011581421
|
|
|
|
|
MSFT,1992-09-04,2.375
|
|
|
|
|
MSFT,1992-09-08,2.398437976837158
|
|
|
|
|
MSFT,1992-09-09,2.441406011581421
|
|
|
|
|
MSFT,1992-09-10,2.46875
|
|
|
|
|
MSFT,1992-09-11,2.460937976837158
|
|
|
|
|
MSFT,1992-09-14,2.554687976837158
|
|
|
|
|
MSFT,1992-09-15,2.539062976837158
|
|
|
|
|
MSFT,1992-09-16,2.511718988418579
|
|
|
|
|
MSFT,1992-09-17,2.535156011581421
|
|
|
|
|
MSFT,1992-09-18,2.496093988418579
|
|
|
|
|
MSFT,1992-09-21,2.472656011581421
|
|
|
|
|
MSFT,1992-09-22,2.429687976837158
|
|
|
|
|
MSFT,1992-09-23,2.472656011581421
|
|
|
|
|
MSFT,1992-09-24,2.507812976837158
|
|
|
|
|
MSFT,1992-09-25,2.460937976837158
|
|
|
|
|
MSFT,1992-09-28,2.40625
|
|
|
|
|
MSFT,1992-09-29,2.460937976837158
|
|
|
|
|
MSFT,1992-09-30,2.515625
|
|
|
|
|
MSFT,1992-10-01,2.488281011581421
|
|
|
|
|
MSFT,1992-10-02,2.460937976837158
|
|
|
|
|
MSFT,1992-10-05,2.554687976837158
|
|
|
|
|
MSFT,1992-10-06,2.578125
|
|
|
|
|
MSFT,1992-10-07,2.535156011581421
|
|
|
|
|
MSFT,1992-10-08,2.605468988418579
|
|
|
|
|
MSFT,1992-10-09,2.574218988418579
|
|
|
|
|
MSFT,1992-10-12,2.621093988418579
|
|
|
|
|
MSFT,1992-10-13,2.632812976837158
|
|
|
|
|
MSFT,1992-10-14,2.609375
|
|
|
|
|
MSFT,1992-10-15,2.640625
|
|
|
|
|
MSFT,1992-10-16,2.667968988418579
|
|
|
|
|
MSFT,1992-10-19,2.746093988418579
|
|
|
|
|
MSFT,1992-10-20,2.746093988418579
|
|
|
|
|
MSFT,1992-10-21,2.8125
|
|
|
|
|
MSFT,1992-10-22,2.804687976837158
|
|
|
|
|
MSFT,1992-10-23,2.769531011581421
|
|
|
|
|
MSFT,1992-10-26,2.8125
|
|
|
|
|
MSFT,1992-10-27,2.75
|
|
|
|
|
MSFT,1992-10-28,2.765625
|
|
|
|
|
MSFT,1992-10-29,2.8125
|
|
|
|
|
MSFT,1992-10-30,2.773437976837158
|
|
|
|
|
MSFT,1992-11-02,2.800781011581421
|
|
|
|
|
MSFT,1992-11-03,2.757812976837158
|
|
|
|
|
MSFT,1992-11-04,2.765625
|
|
|
|
|
MSFT,1992-11-05,2.871093988418579
|
|
|
|
|
MSFT,1992-11-06,2.898437976837158
|
|
|
|
|
MSFT,1992-11-09,2.871093988418579
|
|
|
|
|
MSFT,1992-11-10,2.902343988418579
|
|
|
|
|
MSFT,1992-11-11,2.929687976837158
|
|
|
|
|
MSFT,1992-11-12,2.921875
|
|
|
|
|
MSFT,1992-11-13,2.914062976837158
|
|
|
|
|
MSFT,1992-11-16,2.898437976837158
|
|
|
|
|
MSFT,1992-11-17,2.8125
|
|
|
|
|
MSFT,1992-11-18,2.875
|
|
|
|
|
MSFT,1992-11-19,2.9375
|
|
|
|
|
MSFT,1992-11-20,2.96875
|
|
|
|
|
MSFT,1992-11-23,2.765625
|
|
|
|
|
MSFT,1992-11-24,2.859375
|
|
|
|
|
MSFT,1992-11-25,2.847656011581421
|
|
|
|
|
MSFT,1992-11-27,2.867187976837158
|
|
|
|
|
MSFT,1992-11-30,2.910156011581421
|
|
|
|
|
MSFT,1992-12-01,2.910156011581421
|
|
|
|
|
MSFT,1992-12-02,2.835937976837158
|
|
|
|
|
MSFT,1992-12-03,2.863281011581421
|
|
|
|
|
MSFT,1992-12-04,2.867187976837158
|
|
|
|
|
MSFT,1992-12-07,2.917968988418579
|
|
|
|
|
MSFT,1992-12-08,2.890625
|
|
|
|
|
MSFT,1992-12-09,2.875
|
|
|
|
|
MSFT,1992-12-10,2.78125
|
|
|
|
|
MSFT,1992-12-11,2.699218988418579
|
|
|
|
|
MSFT,1992-12-14,2.722656011581421
|
|
|
|
|
MSFT,1992-12-15,2.699218988418579
|
|
|
|
|
MSFT,1992-12-16,2.71875
|
|
|
|
|
MSFT,1992-12-17,2.8125
|
|
|
|
|
MSFT,1992-12-18,2.8125
|
|
|
|
|
MSFT,1992-12-21,2.828125
|
|
|
|
|
MSFT,1992-12-22,2.742187976837158
|
|
|
|
|
MSFT,1992-12-23,2.726562976837158
|
|
|
|
|
MSFT,1992-12-24,2.726562976837158
|
|
|
|
|
MSFT,1992-12-28,2.734375
|
|
|
|
|
MSFT,1992-12-29,2.703125
|
|
|
|
|
MSFT,1992-12-30,2.683593988418579
|
|
|
|
|
MSFT,1992-12-31,2.667968988418579
|
|
|
|
|
MSFT,1993-01-04,2.660156011581421
|
|
|
|
|
MSFT,1993-01-05,2.703125
|
|
|
|
|
MSFT,1993-01-06,2.78125
|
|
|
|
|
MSFT,1993-01-07,2.726562976837158
|
|
|
|
|
MSFT,1993-01-08,2.722656011581421
|
|
|
|
|
MSFT,1993-01-11,2.785156011581421
|
|
|
|
|
MSFT,1993-01-12,2.804687976837158
|
|
|
|
|
MSFT,1993-01-13,2.851562976837158
|
|
|
|
|
MSFT,1993-01-14,2.851562976837158
|
|
|
|
|
MSFT,1993-01-15,2.804687976837158
|
|
|
|
|
MSFT,1993-01-18,2.789062976837158
|
|
|
|
|
MSFT,1993-01-19,2.761718988418579
|
|
|
|
|
MSFT,1993-01-20,2.761718988418579
|
|
|
|
|
MSFT,1993-01-21,2.796875
|
|
|
|
|
MSFT,1993-01-22,2.792968988418579
|
|
|
|
|
MSFT,1993-01-25,2.765625
|
|
|
|
|
MSFT,1993-01-26,2.75
|
|
|
|
|
MSFT,1993-01-27,2.695312976837158
|
|
|
|
|
MSFT,1993-01-28,2.71875
|
|
|
|
|
MSFT,1993-01-29,2.703125
|
|
|
|
|
MSFT,1993-02-01,2.734375
|
|
|
|
|
MSFT,1993-02-02,2.78125
|
|
|
|
|
MSFT,1993-02-03,2.761718988418579
|
|
|
|
|
MSFT,1993-02-04,2.65625
|
|
|
|
|
MSFT,1993-02-05,2.78125
|
|
|
|
|
MSFT,1993-02-08,2.679687976837158
|
|
|
|
|
MSFT,1993-02-09,2.621093988418579
|
|
|
|
|
MSFT,1993-02-10,2.671875
|
|
|
|
|
MSFT,1993-02-11,2.664062976837158
|
|
|
|
|
MSFT,1993-02-12,2.613281011581421
|
|
|
|
|
MSFT,1993-02-16,2.503906011581421
|
|
|
|
|
MSFT,1993-02-17,2.507812976837158
|
|
|
|
|
MSFT,1993-02-18,2.550781011581421
|
|
|
|
|
MSFT,1993-02-19,2.492187976837158
|
|
|
|
|
MSFT,1993-02-22,2.398437976837158
|
|
|
|
|
MSFT,1993-02-23,2.484375
|
|
|
|
|
MSFT,1993-02-24,2.621093988418579
|
|
|
|
|
MSFT,1993-02-25,2.636718988418579
|
|
|
|
|
MSFT,1993-02-26,2.605468988418579
|
|
|
|
|
MSFT,1993-03-01,2.546875
|
|
|
|
|
MSFT,1993-03-02,2.644531011581421
|
|
|
|
|
MSFT,1993-03-03,2.648437976837158
|
|
|
|
|
MSFT,1993-03-04,2.617187976837158
|
|
|
|
|
MSFT,1993-03-05,2.585937976837158
|
|
|
|
|
MSFT,1993-03-08,2.613281011581421
|
|
|
|
|
MSFT,1993-03-09,2.632812976837158
|
|
|
|
|
MSFT,1993-03-10,2.65625
|
|
|
|
|
MSFT,1993-03-11,2.703125
|
|
|
|
|
MSFT,1993-03-12,2.78125
|
|
|
|
|
MSFT,1993-03-15,2.738281011581421
|
|
|
|
|
MSFT,1993-03-16,2.742187976837158
|
|
|
|
|
MSFT,1993-03-17,2.667968988418579
|
|
|
|
|
MSFT,1993-03-18,2.664062976837158
|
|
|
|
|
MSFT,1993-03-19,2.632812976837158
|
|
|
|
|
MSFT,1993-03-22,2.605468988418579
|
|
|
|
|
MSFT,1993-03-23,2.597656011581421
|
|
|
|
|
MSFT,1993-03-24,2.695312976837158
|
|
|
|
|
MSFT,1993-03-25,2.730468988418579
|
|
|
|
|
MSFT,1993-03-26,2.707031011581421
|
|
|
|
|
MSFT,1993-03-29,2.71875
|
|
|
|
|
MSFT,1993-03-30,2.84375
|
|
|
|
|
MSFT,1993-03-31,2.890625
|
|
|
|
|
MSFT,1993-04-01,2.90625
|
|
|
|
|
MSFT,1993-04-02,2.804687976837158
|
|
|
|
|
MSFT,1993-04-05,2.859375
|
|
|
|
|
MSFT,1993-04-06,2.804687976837158
|
|
|
|
|
MSFT,1993-04-07,2.820312976837158
|
|
|
|
|
MSFT,1993-04-08,2.78125
|
|
|
|
|
MSFT,1993-04-12,2.816406011581421
|
|
|
|
|
MSFT,1993-04-13,2.777343988418579
|
|
|
|
|
MSFT,1993-04-14,2.78125
|
|
|
|
|
MSFT,1993-04-15,2.722656011581421
|
|
|
|
|
MSFT,1993-04-16,2.71875
|
|
|
|
|
MSFT,1993-04-19,2.71875
|
|
|
|
|
MSFT,1993-04-20,2.710937976837158
|
|
|
|
|
MSFT,1993-04-21,2.652343988418579
|
|
|
|
|
MSFT,1993-04-22,2.601562976837158
|
|
|
|
|
MSFT,1993-04-23,2.542968988418579
|
|
|
|
|
MSFT,1993-04-26,2.511718988418579
|
|
|
|
|
MSFT,1993-04-27,2.578125
|
|
|
|
|
MSFT,1993-04-28,2.6875
|
|
|
|
|
MSFT,1993-04-29,2.671875
|
|
|
|
|
MSFT,1993-04-30,2.671875
|
|
|
|
|
MSFT,1993-05-03,2.691406011581421
|
|
|
|
|
MSFT,1993-05-04,2.75
|
|
|
|
|
MSFT,1993-05-05,2.789062976837158
|
|
|
|
|
MSFT,1993-05-06,2.726562976837158
|
|
|
|
|
MSFT,1993-05-07,2.71875
|
|
|
|
|
MSFT,1993-05-10,2.785156011581421
|
|
|
|
|
MSFT,1993-05-11,2.742187976837158
|
|
|
|
|
MSFT,1993-05-12,2.695312976837158
|
|
|
|
|
MSFT,1993-05-13,2.679687976837158
|
|
|
|
|
MSFT,1993-05-14,2.671875
|
|
|
|
|
MSFT,1993-05-17,2.703125
|
|
|
|
|
MSFT,1993-05-18,2.765625
|
|
|
|
|
MSFT,1993-05-19,2.890625
|
|
|
|
|
MSFT,1993-05-20,2.941406011581421
|
|
|
|
|
MSFT,1993-05-21,2.890625
|
|
|
|
|
MSFT,1993-05-24,2.878906011581421
|
|
|
|
|
MSFT,1993-05-25,2.851562976837158
|
|
|
|
|
MSFT,1993-05-26,2.976562976837158
|
|
|
|
|
MSFT,1993-05-27,2.941406011581421
|
|
|
|
|
MSFT,1993-05-28,2.894531011581421
|
|
|
|
|
MSFT,1993-06-01,3.007812976837158
|
|
|
|
|
MSFT,1993-06-02,2.992187976837158
|
|
|
|
|
MSFT,1993-06-03,2.957031011581421
|
|
|
|
|
MSFT,1993-06-04,2.9375
|
|
|
|
|
MSFT,1993-06-07,2.914062976837158
|
|
|
|
|
MSFT,1993-06-08,2.882812976837158
|
|
|
|
|
MSFT,1993-06-09,2.84375
|
|
|
|
|
MSFT,1993-06-10,2.847656011581421
|
|
|
|
|
MSFT,1993-06-11,2.792968988418579
|
|
|
|
|
MSFT,1993-06-14,2.882812976837158
|
|
|
|
|
MSFT,1993-06-15,2.890625
|
|
|
|
|
MSFT,1993-06-16,2.851562976837158
|
|
|
|
|
MSFT,1993-06-17,2.839843988418579
|
|
|
|
|
MSFT,1993-06-18,2.734375
|
|
|
|
|
MSFT,1993-06-21,2.769531011581421
|
|
|
|
|
MSFT,1993-06-22,2.75
|
|
|
|
|
MSFT,1993-06-23,2.769531011581421
|
|
|
|
|
MSFT,1993-06-24,2.765625
|
|
|
|
|
MSFT,1993-06-25,2.765625
|
|
|
|
|
MSFT,1993-06-28,2.820312976837158
|
|
|
|
|
MSFT,1993-06-29,2.78125
|
|
|
|
|
MSFT,1993-06-30,2.75
|
|
|
|
|
MSFT,1993-07-01,2.722656011581421
|
|
|
|
|
MSFT,1993-07-02,2.726562976837158
|
|
|
|
|
MSFT,1993-07-06,2.6875
|
|
|
|
|
MSFT,1993-07-07,2.605468988418579
|
|
|
|
|
MSFT,1993-07-08,2.652343988418579
|
|
|
|
|
MSFT,1993-07-09,2.644531011581421
|
|
|
|
|
MSFT,1993-07-12,2.617187976837158
|
|
|
|
|
MSFT,1993-07-13,2.585937976837158
|
|
|
|
|
MSFT,1993-07-14,2.632812976837158
|
|
|
|
|
MSFT,1993-07-15,2.609375
|
|
|
|
|
MSFT,1993-07-16,2.535156011581421
|
|
|
|
|
MSFT,1993-07-19,2.460937976837158
|
|
|
|
|
MSFT,1993-07-20,2.515625
|
|
|
|
|
MSFT,1993-07-21,2.46875
|
|
|
|
|
MSFT,1993-07-22,2.425781011581421
|
|
|
|
|
MSFT,1993-07-23,2.425781011581421
|
|
|
|
|
MSFT,1993-07-26,2.445312976837158
|
|
|
|
|
MSFT,1993-07-27,2.359375
|
|
|
|
|
MSFT,1993-07-28,2.445312976837158
|
|
|
|
|
MSFT,1993-07-29,2.46875
|
|
|
|
|
MSFT,1993-07-30,2.3125
|
|
|
|
|
MSFT,1993-08-02,2.273437976837158
|
|
|
|
|
MSFT,1993-08-03,2.28125
|
|
|
|
|
MSFT,1993-08-04,2.28125
|
|
|
|
|
MSFT,1993-08-05,2.335937976837158
|
|
|
|
|
MSFT,1993-08-06,2.289062976837158
|
|
|
|
|
MSFT,1993-08-09,2.28125
|
|
|
|
|
MSFT,1993-08-10,2.21875
|
|
|
|
|
MSFT,1993-08-11,2.261718988418579
|
|
|
|
|
MSFT,1993-08-12,2.3125
|
|
|
|
|
MSFT,1993-08-13,2.351562976837158
|
|
|
|
|
MSFT,1993-08-16,2.429687976837158
|
|
|
|
|
MSFT,1993-08-17,2.414062976837158
|
|
|
|
|
MSFT,1993-08-18,2.414062976837158
|
|
|
|
|
MSFT,1993-08-19,2.320312976837158
|
|
|
|
|
MSFT,1993-08-20,2.382812976837158
|
|
|
|
|
MSFT,1993-08-23,2.40625
|
|
|
|
|
MSFT,1993-08-24,2.371093988418579
|
|
|
|
|
MSFT,1993-08-25,2.320312976837158
|
|
|
|
|
MSFT,1993-08-26,2.253906011581421
|
|
|
|
|
MSFT,1993-08-27,2.246093988418579
|
|
|
|
|
MSFT,1993-08-30,2.269531011581421
|
|
|
|
|
MSFT,1993-08-31,2.347656011581421
|
|
|
|
|
MSFT,1993-09-01,2.398437976837158
|
|
|
|
|
MSFT,1993-09-02,2.394531011581421
|
|
|
|
|
MSFT,1993-09-03,2.367187976837158
|
|
|
|
|
MSFT,1993-09-07,2.335937976837158
|
|
|
|
|
MSFT,1993-09-08,2.328125
|
|
|
|
|
MSFT,1993-09-09,2.382812976837158
|
|
|
|
|
MSFT,1993-09-10,2.4375
|
|
|
|
|
MSFT,1993-09-13,2.386718988418579
|
|
|
|
|
MSFT,1993-09-14,2.351562976837158
|
|
|
|
|
MSFT,1993-09-15,2.390625
|
|
|
|
|
MSFT,1993-09-16,2.375
|
|
|
|
|
MSFT,1993-09-17,2.375
|
|
|
|
|
MSFT,1993-09-20,2.363281011581421
|
|
|
|
|
MSFT,1993-09-21,2.375
|
|
|
|
|
MSFT,1993-09-22,2.414062976837158
|
|
|
|
|
MSFT,1993-09-23,2.460937976837158
|
|
|
|
|
MSFT,1993-09-24,2.5
|
|
|
|
|
MSFT,1993-09-27,2.570312976837158
|
|
|
|
|
MSFT,1993-09-28,2.625
|
|
|
|
|
MSFT,1993-09-29,2.59375
|
|
|
|
|
MSFT,1993-09-30,2.578125
|
|
|
|
|
MSFT,1993-10-01,2.5625
|
|
|
|
|
MSFT,1993-10-04,2.582031011581421
|
|
|
|
|
MSFT,1993-10-05,2.601562976837158
|
|
|
|
|
MSFT,1993-10-06,2.652343988418579
|
|
|
|
|
MSFT,1993-10-07,2.628906011581421
|
|
|
|
|
MSFT,1993-10-08,2.640625
|
|
|
|
|
MSFT,1993-10-11,2.625
|
|
|
|
|
MSFT,1993-10-12,2.632812976837158
|
|
|
|
|
MSFT,1993-10-13,2.601562976837158
|
|
|
|
|
MSFT,1993-10-14,2.566406011581421
|
|
|
|
|
MSFT,1993-10-15,2.523437976837158
|
|
|
|
|
MSFT,1993-10-18,2.59375
|
|
|
|
|
MSFT,1993-10-19,2.507812976837158
|
|
|
|
|
MSFT,1993-10-20,2.53125
|
|
|
|
|
MSFT,1993-10-21,2.484375
|
|
|
|
|
MSFT,1993-10-22,2.511718988418579
|
|
|
|
|
MSFT,1993-10-25,2.515625
|
|
|
|
|
MSFT,1993-10-26,2.484375
|
|
|
|
|
MSFT,1993-10-27,2.496093988418579
|
|
|
|
|
MSFT,1993-10-28,2.46875
|
|
|
|
|
MSFT,1993-10-29,2.503906011581421
|
|
|
|
|
MSFT,1993-11-01,2.527343988418579
|
|
|
|
|
MSFT,1993-11-02,2.507812976837158
|
|
|
|
|
MSFT,1993-11-03,2.453125
|
|
|
|
|
MSFT,1993-11-04,2.390625
|
|
|
|
|
MSFT,1993-11-05,2.460937976837158
|
|
|
|
|
MSFT,1993-11-08,2.453125
|
|
|
|
|
MSFT,1993-11-09,2.445312976837158
|
|
|
|
|
MSFT,1993-11-10,2.542968988418579
|
|
|
|
|
MSFT,1993-11-11,2.550781011581421
|
|
|
|
|
MSFT,1993-11-12,2.558593988418579
|
|
|
|
|
MSFT,1993-11-15,2.515625
|
|
|
|
|
MSFT,1993-11-16,2.570312976837158
|
|
|
|
|
MSFT,1993-11-17,2.523437976837158
|
|
|
|
|
MSFT,1993-11-18,2.507812976837158
|
|
|
|
|
MSFT,1993-11-19,2.503906011581421
|
|
|
|
|
MSFT,1993-11-22,2.40625
|
|
|
|
|
MSFT,1993-11-23,2.417968988418579
|
|
|
|
|
MSFT,1993-11-24,2.460937976837158
|
|
|
|
|
MSFT,1993-11-26,2.46875
|
|
|
|
|
MSFT,1993-11-29,2.484375
|
|
|
|
|
MSFT,1993-11-30,2.5
|
|
|
|
|
MSFT,1993-12-01,2.546875
|
|
|
|
|
MSFT,1993-12-02,2.589843988418579
|
|
|
|
|
MSFT,1993-12-03,2.679687976837158
|
|
|
|
|
MSFT,1993-12-06,2.652343988418579
|
|
|
|
|
MSFT,1993-12-07,2.671875
|
|
|
|
|
MSFT,1993-12-08,2.609375
|
|
|
|
|
MSFT,1993-12-09,2.535156011581421
|
|
|
|
|
MSFT,1993-12-10,2.558593988418579
|
|
|
|
|
MSFT,1993-12-13,2.542968988418579
|
|
|
|
|
MSFT,1993-12-14,2.5
|
|
|
|
|
MSFT,1993-12-15,2.492187976837158
|
|
|
|
|
MSFT,1993-12-16,2.5
|
|
|
|
|
MSFT,1993-12-17,2.515625
|
|
|
|
|
MSFT,1993-12-20,2.5625
|
|
|
|
|
MSFT,1993-12-21,2.578125
|
|
|
|
|
MSFT,1993-12-22,2.535156011581421
|
|
|
|
|
MSFT,1993-12-23,2.527343988418579
|
|
|
|
|
MSFT,1993-12-27,2.515625
|
|
|
|
|
MSFT,1993-12-28,2.585937976837158
|
|
|
|
|
MSFT,1993-12-29,2.546875
|
|
|
|
|
MSFT,1993-12-30,2.539062976837158
|
|
|
|
|
MSFT,1993-12-31,2.519531011581421
|
|
|
|
|
MSFT,1994-01-03,2.503906011581421
|
|
|
|
|
MSFT,1994-01-04,2.515625
|
|
|
|
|
MSFT,1994-01-05,2.570312976837158
|
|
|
|
|
MSFT,1994-01-06,2.644531011581421
|
|
|
|
|
MSFT,1994-01-07,2.664062976837158
|
|
|
|
|
MSFT,1994-01-10,2.679687976837158
|
|
|
|
|
MSFT,1994-01-11,2.664062976837158
|
|
|
|
|
MSFT,1994-01-12,2.671875
|
|
|
|
|
MSFT,1994-01-13,2.667968988418579
|
|
|
|
|
MSFT,1994-01-14,2.675781011581421
|
|
|
|
|
MSFT,1994-01-17,2.648437976837158
|
|
|
|
|
MSFT,1994-01-18,2.644531011581421
|
|
|
|
|
MSFT,1994-01-19,2.601562976837158
|
|
|
|
|
MSFT,1994-01-20,2.695312976837158
|
|
|
|
|
MSFT,1994-01-21,2.695312976837158
|
|
|
|
|
MSFT,1994-01-24,2.664062976837158
|
|
|
|
|
MSFT,1994-01-25,2.660156011581421
|
|
|
|
|
MSFT,1994-01-26,2.632812976837158
|
|
|
|
|
MSFT,1994-01-27,2.632812976837158
|
|
|
|
|
MSFT,1994-01-28,2.652343988418579
|
|
|
|
|
MSFT,1994-01-31,2.660156011581421
|
|
|
|
|
MSFT,1994-02-01,2.660156011581421
|
|
|
|
|
MSFT,1994-02-02,2.625
|
|
|
|
|
MSFT,1994-02-03,2.640625
|
|
|
|
|
MSFT,1994-02-04,2.539062976837158
|
|
|
|
|
MSFT,1994-02-07,2.523437976837158
|
|
|
|
|
MSFT,1994-02-08,2.460937976837158
|
|
|
|
|
MSFT,1994-02-09,2.488281011581421
|
|
|
|
|
MSFT,1994-02-10,2.480468988418579
|
|
|
|
|
MSFT,1994-02-11,2.460937976837158
|
|
|
|
|
MSFT,1994-02-14,2.472656011581421
|
|
|
|
|
MSFT,1994-02-15,2.492187976837158
|
|
|
|
|
MSFT,1994-02-16,2.460937976837158
|
|
|
|
|
MSFT,1994-02-17,2.457031011581421
|
|
|
|
|
MSFT,1994-02-18,2.5
|
|
|
|
|
MSFT,1994-02-22,2.484375
|
|
|
|
|
MSFT,1994-02-23,2.53125
|
|
|
|
|
MSFT,1994-02-24,2.496093988418579
|
|
|
|
|
MSFT,1994-02-25,2.53125
|
|
|
|
|
MSFT,1994-02-28,2.578125
|
|
|
|
|
MSFT,1994-03-01,2.601562976837158
|
|
|
|
|
MSFT,1994-03-02,2.585937976837158
|
|
|
|
|
MSFT,1994-03-03,2.53125
|
|
|
|
|
MSFT,1994-03-04,2.53125
|
|
|
|
|
MSFT,1994-03-07,2.539062976837158
|
|
|
|
|
MSFT,1994-03-08,2.53125
|
|
|
|
|
MSFT,1994-03-09,2.527343988418579
|
|
|
|
|
MSFT,1994-03-10,2.527343988418579
|
|
|
|
|
MSFT,1994-03-11,2.554687976837158
|
|
|
|
|
MSFT,1994-03-14,2.621093988418579
|
|
|
|
|
MSFT,1994-03-15,2.652343988418579
|
|
|
|
|
MSFT,1994-03-16,2.648437976837158
|
|
|
|
|
MSFT,1994-03-17,2.640625
|
|
|
|
|
MSFT,1994-03-18,2.648437976837158
|
|
|
|
|
MSFT,1994-03-21,2.601562976837158
|
|
|
|
|
MSFT,1994-03-22,2.648437976837158
|
|
|
|
|
MSFT,1994-03-23,2.695312976837158
|
|
|
|
|
MSFT,1994-03-24,2.726562976837158
|
|
|
|
|
MSFT,1994-03-25,2.734375
|
|
|
|
|
MSFT,1994-03-28,2.699218988418579
|
|
|
|
|
MSFT,1994-03-29,2.578125
|
|
|
|
|
MSFT,1994-03-30,2.613281011581421
|
|
|
|
|
MSFT,1994-03-31,2.648437976837158
|
|
|
|
|
MSFT,1994-04-04,2.640625
|
|
|
|
|
MSFT,1994-04-05,2.742187976837158
|
|
|
|
|
MSFT,1994-04-06,2.78125
|
|
|
|
|
MSFT,1994-04-07,2.804687976837158
|
|
|
|
|
MSFT,1994-04-08,2.71875
|
|
|
|
|
MSFT,1994-04-11,2.71875
|
|
|
|
|
MSFT,1994-04-12,2.648437976837158
|
|
|
|
|
MSFT,1994-04-13,2.652343988418579
|
|
|
|
|
MSFT,1994-04-14,2.628906011581421
|
|
|
|
|
MSFT,1994-04-15,2.652343988418579
|
|
|
|
|
MSFT,1994-04-18,2.59375
|
|
|
|
|
MSFT,1994-04-19,2.753906011581421
|
|
|
|
|
MSFT,1994-04-20,2.796875
|
|
|
|
|
MSFT,1994-04-21,2.859375
|
|
|
|
|
MSFT,1994-04-22,2.867187976837158
|
|
|
|
|
MSFT,1994-04-25,2.929687976837158
|
|
|
|
|
MSFT,1994-04-26,2.966797113418579
|
|
|
|
|
MSFT,1994-04-28,2.878906011581421
|
|
|
|
|
MSFT,1994-04-29,2.890625
|
|
|
|
|
MSFT,1994-05-02,2.984375
|
|
|
|
|
MSFT,1994-05-03,2.921875
|
|
|
|
|
MSFT,1994-05-04,2.972656011581421
|
|
|
|
|
MSFT,1994-05-05,2.949218988418579
|
|
|
|
|
MSFT,1994-05-06,2.890625
|
|
|
|
|
MSFT,1994-05-09,2.882812976837158
|
|
|
|
|
MSFT,1994-05-10,2.9375
|
|
|
|
|
MSFT,1994-05-11,2.921875
|
|
|
|
|
MSFT,1994-05-12,2.953125
|
|
|
|
|
MSFT,1994-05-13,3.015625
|
|
|
|
|
MSFT,1994-05-16,2.96875
|
|
|
|
|
MSFT,1994-05-17,2.957031011581421
|
|
|
|
|
MSFT,1994-05-18,3.033202886581421
|
|
|
|
|
MSFT,1994-05-19,3.074218988418579
|
|
|
|
|
MSFT,1994-05-20,3.054687976837158
|
|
|
|
|
MSFT,1994-05-23,3.160156011581421
|
|
|
|
|
MSFT,1994-05-24,3.195312976837158
|
|
|
|
|
MSFT,1994-05-25,3.28125
|
|
|
|
|
MSFT,1994-05-26,3.25
|
|
|
|
|
MSFT,1994-05-27,3.273437976837158
|
|
|
|
|
MSFT,1994-05-31,3.359375
|
|
|
|
|
MSFT,1994-06-01,3.3125
|
|
|
|
|
MSFT,1994-06-02,3.265625
|
|
|
|
|
MSFT,1994-06-03,3.304687976837158
|
|
|
|
|
MSFT,1994-06-06,3.40625
|
|
|
|
|
MSFT,1994-06-07,3.351562976837158
|
|
|
|
|
MSFT,1994-06-08,3.25
|
|
|
|
|
MSFT,1994-06-09,3.265625
|
|
|
|
|
MSFT,1994-06-10,3.285156011581421
|
|
|
|
|
MSFT,1994-06-13,3.304687976837158
|
|
|
|
|
MSFT,1994-06-14,3.347656011581421
|
|
|
|
|
MSFT,1994-06-15,3.390625
|
|
|
|
|
MSFT,1994-06-16,3.347656011581421
|
|
|
|
|
MSFT,1994-06-17,3.3125
|
|
|
|
|
MSFT,1994-06-20,3.34375
|
|
|
|
|
MSFT,1994-06-21,3.289062976837158
|
|
|
|
|
MSFT,1994-06-22,3.21875
|
|
|
|
|
MSFT,1994-06-23,3.132812976837158
|
|
|
|
|
MSFT,1994-06-24,3.09375
|
|
|
|
|
MSFT,1994-06-27,3.242187976837158
|
|
|
|
|
MSFT,1994-06-28,3.207031011581421
|
|
|
|
|
MSFT,1994-06-29,3.210937976837158
|
|
|
|
|
MSFT,1994-06-30,3.226562976837158
|
|
|
|
|
MSFT,1994-07-01,3.140625
|
|
|
|
|
MSFT,1994-07-05,3.070312976837158
|
|
|
|
|
MSFT,1994-07-06,3.019531011581421
|
|
|
|
|
MSFT,1994-07-07,3.148437976837158
|
|
|
|
|
MSFT,1994-07-08,3.09375
|
|
|
|
|
MSFT,1994-07-11,3.023437976837158
|
|
|
|
|
MSFT,1994-07-12,3.0
|
|
|
|
|
MSFT,1994-07-13,3.09375
|
|
|
|
|
MSFT,1994-07-14,3.046875
|
|
|
|
|
MSFT,1994-07-15,3.039062976837158
|
|
|
|
|
MSFT,1994-07-18,3.15625
|
|
|
|
|
MSFT,1994-07-19,3.132812976837158
|
|
|
|
|
MSFT,1994-07-20,3.023437976837158
|
|
|
|
|
MSFT,1994-07-21,2.984375
|
|
|
|
|
MSFT,1994-07-22,3.160156011581421
|
|
|
|
|
MSFT,1994-07-25,3.199218988418579
|
|
|
|
|
MSFT,1994-07-26,3.148437976837158
|
|
|
|
|
MSFT,1994-07-27,3.09375
|
|
|
|
|
MSFT,1994-07-28,3.09375
|
|
|
|
|
MSFT,1994-07-29,3.21875
|
|
|
|
|
MSFT,1994-08-01,3.335937976837158
|
|
|
|
|
MSFT,1994-08-02,3.300781011581421
|
|
|
|
|
MSFT,1994-08-03,3.335937976837158
|
|
|
|
|
MSFT,1994-08-04,3.296875
|
|
|
|
|
MSFT,1994-08-05,3.28125
|
|
|
|
|
MSFT,1994-08-08,3.3125
|
|
|
|
|
MSFT,1994-08-09,3.34375
|
|
|
|
|
MSFT,1994-08-10,3.382812976837158
|
|
|
|
|
MSFT,1994-08-11,3.453125
|
|
|
|
|
MSFT,1994-08-12,3.453125
|
|
|
|
|
MSFT,1994-08-15,3.402343988418579
|
|
|
|
|
MSFT,1994-08-16,3.429687976837158
|
|
|
|
|
MSFT,1994-08-17,3.492187976837158
|
|
|
|
|
MSFT,1994-08-18,3.46875
|
|
|
|
|
MSFT,1994-08-19,3.429687976837158
|
|
|
|
|
MSFT,1994-08-22,3.414062976837158
|
|
|
|
|
MSFT,1994-08-23,3.46875
|
|
|
|
|
MSFT,1994-08-24,3.484375
|
|
|
|
|
MSFT,1994-08-25,3.511718988418579
|
|
|
|
|
MSFT,1994-08-26,3.554687976837158
|
|
|
|
|
MSFT,1994-08-29,3.566406011581421
|
|
|
|
|
MSFT,1994-08-30,3.648437976837158
|
|
|
|
|
MSFT,1994-08-31,3.632812976837158
|
|
|
|
|
MSFT,1994-09-01,3.507812976837158
|
|
|
|
|
MSFT,1994-09-02,3.5
|
|
|
|
|
MSFT,1994-09-06,3.5
|
|
|
|
|
MSFT,1994-09-07,3.554687976837158
|
|
|
|
|
MSFT,1994-09-08,3.621093988418579
|
|
|
|
|
MSFT,1994-09-09,3.554687976837158
|
|
|
|
|
MSFT,1994-09-12,3.507812976837158
|
|
|
|
|
MSFT,1994-09-13,3.597656011581421
|
|
|
|
|
MSFT,1994-09-14,3.601562976837158
|
|
|
|
|
MSFT,1994-09-15,3.640625
|
|
|
|
|
MSFT,1994-09-16,3.554687976837158
|
|
|
|
|
MSFT,1994-09-19,3.554687976837158
|
|
|
|
|
MSFT,1994-09-20,3.5
|
|
|
|
|
MSFT,1994-09-21,3.578125
|
|
|
|
|
MSFT,1994-09-22,3.5625
|
|
|
|
|
MSFT,1994-09-23,3.5
|
|
|
|
|
MSFT,1994-09-26,3.472656011581421
|
|
|
|
|
MSFT,1994-09-27,3.53125
|
|
|
|
|
MSFT,1994-09-28,3.5625
|
|
|
|
|
MSFT,1994-09-29,3.53125
|
|
|
|
|
MSFT,1994-09-30,3.507812976837158
|
|
|
|
|
MSFT,1994-10-03,3.492187976837158
|
|
|
|
|
MSFT,1994-10-04,3.4375
|
|
|
|
|
MSFT,1994-10-05,3.46875
|
|
|
|
|
MSFT,1994-10-06,3.40625
|
|
|
|
|
MSFT,1994-10-07,3.398437976837158
|
|
|
|
|
MSFT,1994-10-10,3.421875
|
|
|
|
|
MSFT,1994-10-11,3.488281011581421
|
|
|
|
|
MSFT,1994-10-12,3.515625
|
|
|
|
|
MSFT,1994-10-13,3.578125
|
|
|
|
|
MSFT,1994-10-14,3.496093988418579
|
|
|
|
|
MSFT,1994-10-17,3.445312976837158
|
|
|
|
|
MSFT,1994-10-18,3.539062976837158
|
|
|
|
|
MSFT,1994-10-19,3.601562976837158
|
|
|
|
|
MSFT,1994-10-20,3.726562976837158
|
|
|
|
|
MSFT,1994-10-21,3.710937976837158
|
|
|
|
|
MSFT,1994-10-24,3.679687976837158
|
|
|
|
|
MSFT,1994-10-25,3.730468988418579
|
|
|
|
|
MSFT,1994-10-26,3.8125
|
|
|
|
|
MSFT,1994-10-27,3.851562976837158
|
|
|
|
|
MSFT,1994-10-28,3.882812976837158
|
|
|
|
|
MSFT,1994-10-31,3.9375
|
|
|
|
|
MSFT,1994-11-01,3.921875
|
|
|
|
|
MSFT,1994-11-02,3.9375
|
|
|
|
|
MSFT,1994-11-03,3.914062976837158
|
|
|
|
|
MSFT,1994-11-04,3.84375
|
|
|
|
|
MSFT,1994-11-07,3.867187976837158
|
|
|
|
|
MSFT,1994-11-08,3.976562976837158
|
|
|
|
|
MSFT,1994-11-09,3.984375
|
|
|
|
|
MSFT,1994-11-10,3.980468988418579
|
|
|
|
|
MSFT,1994-11-11,3.890625
|
|
|
|
|
MSFT,1994-11-14,4.03125
|
|
|
|
|
MSFT,1994-11-15,4.035155773162842
|
|
|
|
|
MSFT,1994-11-16,4.039062976837158
|
|
|
|
|
MSFT,1994-11-17,4.015625
|
|
|
|
|
MSFT,1994-11-18,4.007812976837158
|
|
|
|
|
MSFT,1994-11-21,3.96875
|
|
|
|
|
MSFT,1994-11-22,3.875
|
|
|
|
|
MSFT,1994-11-23,3.84375
|
|
|
|
|
MSFT,1994-11-25,3.890625
|
|
|
|
|
MSFT,1994-11-28,3.960937976837158
|
|
|
|
|
MSFT,1994-11-29,4.007812976837158
|
|
|
|
|
MSFT,1994-11-30,3.929687976837158
|
|
|
|
|
MSFT,1994-12-01,3.910156011581421
|
|
|
|
|
MSFT,1994-12-02,3.953125
|
|
|
|
|
MSFT,1994-12-05,3.957031011581421
|
|
|
|
|
MSFT,1994-12-06,3.960937976837158
|
|
|
|
|
MSFT,1994-12-07,3.9375
|
|
|
|
|
MSFT,1994-12-08,3.90625
|
|
|
|
|
MSFT,1994-12-09,3.945312976837158
|
|
|
|
|
MSFT,1994-12-12,3.945312976837158
|
|
|
|
|
MSFT,1994-12-13,3.921875
|
|
|
|
|
MSFT,1994-12-14,3.953125
|
|
|
|
|
MSFT,1994-12-15,3.96875
|
|
|
|
|
MSFT,1994-12-16,3.960937976837158
|
|
|
|
|
MSFT,1994-12-19,3.914062976837158
|
|
|
|
|
MSFT,1994-12-20,3.742187976837158
|
|
|
|
|
MSFT,1994-12-21,3.84375
|
|
|
|
|
MSFT,1994-12-22,3.789062976837158
|
|
|
|
|
MSFT,1994-12-23,3.804687976837158
|
|
|
|
|
MSFT,1994-12-27,3.796875
|
|
|
|
|
MSFT,1994-12-28,3.8125
|
|
|
|
|
MSFT,1994-12-29,3.863281011581421
|
|
|
|
|
MSFT,1994-12-30,3.820312976837158
|
|
|
|
|
MSFT,1995-01-03,3.761718988418579
|
|
|
|
|
MSFT,1995-01-04,3.789062976837158
|
|
|
|
|
MSFT,1995-01-05,3.726562976837158
|
|
|
|
|
MSFT,1995-01-06,3.789062976837158
|
|
|
|
|
MSFT,1995-01-09,3.765625
|
|
|
|
|
MSFT,1995-01-10,3.8125
|
|
|
|
|
MSFT,1995-01-11,3.835937976837158
|
|
|
|
|
MSFT,1995-01-12,3.828125
|
|
|
|
|
MSFT,1995-01-13,3.921875
|
|
|
|
|
MSFT,1995-01-16,4.007812976837158
|
|
|
|
|
MSFT,1995-01-17,4.039062976837158
|
|
|
|
|
MSFT,1995-01-18,4.066405773162842
|
|
|
|
|
MSFT,1995-01-19,3.96875
|
|
|
|
|
MSFT,1995-01-20,3.851562976837158
|
|
|
|
|
MSFT,1995-01-23,3.925781011581421
|
|
|
|
|
MSFT,1995-01-24,3.875977039337158
|
|
|
|
|
MSFT,1995-01-25,3.859375
|
|
|
|
|
MSFT,1995-01-26,3.742187976837158
|
|
|
|
|
MSFT,1995-01-27,3.742187976837158
|
|
|
|
|
MSFT,1995-01-30,3.6875
|
|
|
|
|
MSFT,1995-01-31,3.710937976837158
|
|
|
|
|
MSFT,1995-02-01,3.695312976837158
|
|
|
|
|
MSFT,1995-02-02,3.6875
|
|
|
|
|
MSFT,1995-02-03,3.757812976837158
|
|
|
|
|
MSFT,1995-02-06,3.804687976837158
|
|
|
|
|
MSFT,1995-02-07,3.8125
|
|
|
|
|
MSFT,1995-02-08,3.867187976837158
|
|
|
|
|
MSFT,1995-02-09,3.867187976837158
|
|
|
|
|
MSFT,1995-02-10,3.875
|
|
|
|
|
MSFT,1995-02-13,3.875
|
|
|
|
|
MSFT,1995-02-14,3.867187976837158
|
|
|
|
|
MSFT,1995-02-15,3.796875
|
|
|
|
|
MSFT,1995-02-16,3.804687976837158
|
|
|
|
|
MSFT,1995-02-17,3.773437976837158
|
|
|
|
|
MSFT,1995-02-21,3.734375
|
|
|
|
|
MSFT,1995-02-22,3.84375
|
|
|
|
|
MSFT,1995-02-23,3.851562976837158
|
|
|
|
|
MSFT,1995-02-24,3.828125
|
|
|
|
|
MSFT,1995-02-27,3.859375
|
|
|
|
|
MSFT,1995-02-28,3.9375
|
|
|
|
|
MSFT,1995-03-01,3.953125
|
|
|
|
|
MSFT,1995-03-02,3.984375
|
|
|
|
|
MSFT,1995-03-03,3.976562976837158
|
|
|
|
|
MSFT,1995-03-06,4.019530773162842
|
|
|
|
|
MSFT,1995-03-07,4.083983898162842
|
|
|
|
|
MSFT,1995-03-08,4.28125
|
|
|
|
|
MSFT,1995-03-09,4.242187976837158
|
|
|
|
|
MSFT,1995-03-10,4.285155773162842
|
|
|
|
|
MSFT,1995-03-13,4.3125
|
|
|
|
|
MSFT,1995-03-14,4.484375
|
|
|
|
|
MSFT,1995-03-15,4.40625
|
|
|
|
|
MSFT,1995-03-16,4.382812976837158
|
|
|
|
|
MSFT,1995-03-17,4.371094226837158
|
|
|
|
|
MSFT,1995-03-20,4.445312976837158
|
|
|
|
|
MSFT,1995-03-21,4.402344226837158
|
|
|
|
|
MSFT,1995-03-22,4.433594226837158
|
|
|
|
|
MSFT,1995-03-23,4.546875
|
|
|
|
|
MSFT,1995-03-24,4.617187976837158
|
|
|
|
|
MSFT,1995-03-27,4.5625
|
|
|
|
|
MSFT,1995-03-28,4.601562976837158
|
|
|
|
|
MSFT,1995-03-29,4.515625
|
|
|
|
|
MSFT,1995-03-30,4.507812976837158
|
|
|
|
|
MSFT,1995-03-31,4.445312976837158
|
|
|
|
|
MSFT,1995-04-03,4.375
|
|
|
|
|
MSFT,1995-04-04,4.367187976837158
|
|
|
|
|
MSFT,1995-04-05,4.414062976837158
|
|
|
|
|
MSFT,1995-04-06,4.375
|
|
|
|
|
MSFT,1995-04-07,4.351562976837158
|
|
|
|
|
MSFT,1995-04-10,4.433594226837158
|
|
|
|
|
MSFT,1995-04-11,4.507812976837158
|
|
|
|
|
MSFT,1995-04-12,4.476562976837158
|
|
|
|
|
MSFT,1995-04-13,4.53125
|
|
|
|
|
MSFT,1995-04-17,4.835937976837158
|
|
|
|
|
MSFT,1995-04-18,4.796875
|
|
|
|
|
MSFT,1995-04-19,4.757812976837158
|
|
|
|
|
MSFT,1995-04-20,4.703125
|
|
|
|
|
MSFT,1995-04-21,4.6875
|
|
|
|
|
MSFT,1995-04-24,4.859375
|
|
|
|
|
MSFT,1995-04-25,5.0
|
|
|
|
|
MSFT,1995-04-26,4.976562976837158
|
|
|
|
|
MSFT,1995-04-27,4.914062976837158
|
|
|
|
|
MSFT,1995-04-28,5.109375
|
|
|
|
|
MSFT,1995-05-01,5.132812976837158
|
|
|
|
|
MSFT,1995-05-02,4.972655773162842
|
|
|
|
|
MSFT,1995-05-03,5.054687976837158
|
|
|
|
|
MSFT,1995-05-04,5.09375
|
|
|
|
|
MSFT,1995-05-05,5.0
|
|
|
|
|
MSFT,1995-05-08,4.992187976837158
|
|
|
|
|
MSFT,1995-05-09,4.988280773162842
|
|
|
|
|
MSFT,1995-05-10,4.953125
|
|
|
|
|
MSFT,1995-05-11,5.085937976837158
|
|
|
|
|
MSFT,1995-05-12,5.046875
|
|
|
|
|
MSFT,1995-05-15,5.082030773162842
|
|
|
|
|
MSFT,1995-05-16,5.304687976837158
|
|
|
|
|
MSFT,1995-05-17,5.375
|
|
|
|
|
MSFT,1995-05-18,5.289062976837158
|
|
|
|
|
MSFT,1995-05-19,5.335937976837158
|
|
|
|
|
MSFT,1995-05-22,5.453125
|
|
|
|
|
MSFT,1995-05-23,5.53125
|
|
|
|
|
MSFT,1995-05-24,5.46875
|
|
|
|
|
MSFT,1995-05-25,5.578125
|
|
|
|
|
MSFT,1995-05-26,5.46875
|
|
|
|
|
MSFT,1995-05-30,5.1875
|
|
|
|
|
MSFT,1995-05-31,5.292969226837158
|
|
|
|
|
MSFT,1995-06-01,5.257812976837158
|
|
|
|
|
MSFT,1995-06-02,5.195312976837158
|
|
|
|
|
MSFT,1995-06-05,5.296875
|
|
|
|
|
MSFT,1995-06-06,5.195312976837158
|
|
|
|
|
MSFT,1995-06-07,5.25
|
|
|
|
|
MSFT,1995-06-08,5.257812976837158
|
|
|
|
|
MSFT,1995-06-09,5.304687976837158
|
|
|
|
|
MSFT,1995-06-12,5.234375
|
|
|
|
|
MSFT,1995-06-13,5.242187976837158
|
|
|
|
|
MSFT,1995-06-14,5.238280773162842
|
|
|
|
|
MSFT,1995-06-15,5.304687976837158
|
|
|
|
|
MSFT,1995-06-16,5.4375
|
|
|
|
|
MSFT,1995-06-19,5.613280773162842
|
|
|
|
|
MSFT,1995-06-20,5.710937976837158
|
|
|
|
|
MSFT,1995-06-21,5.65625
|
|
|
|
|
MSFT,1995-06-22,5.742187976837158
|
|
|
|
|
MSFT,1995-06-23,5.695312976837158
|
|
|
|
|
MSFT,1995-06-26,5.609375
|
|
|
|
|
MSFT,1995-06-27,5.429687976837158
|
|
|
|
|
MSFT,1995-06-28,5.492187976837158
|
|
|
|
|
MSFT,1995-06-29,5.585937976837158
|
|
|
|
|
MSFT,1995-06-30,5.648437976837158
|
|
|
|
|
MSFT,1995-07-03,5.683594226837158
|
|
|
|
|
MSFT,1995-07-05,5.667969226837158
|
|
|
|
|
MSFT,1995-07-06,5.796875
|
|
|
|
|
MSFT,1995-07-07,5.976562976837158
|
|
|
|
|
MSFT,1995-07-10,6.179687976837158
|
|
|
|
|
MSFT,1995-07-11,6.03125
|
|
|
|
|
MSFT,1995-07-12,6.242187976837158
|
|
|
|
|
MSFT,1995-07-13,6.257812976837158
|
|
|
|
|
MSFT,1995-07-14,6.476562976837158
|
|
|
|
|
MSFT,1995-07-17,6.8125
|
|
|
|
|
MSFT,1995-07-18,6.367187976837158
|
|
|
|
|
MSFT,1995-07-19,5.90625
|
|
|
|
|
MSFT,1995-07-20,6.007812976837158
|
|
|
|
|
MSFT,1995-07-21,5.75
|
|
|
|
|
MSFT,1995-07-24,5.851562976837158
|
|
|
|
|
MSFT,1995-07-25,6.023437976837158
|
|
|
|
|
MSFT,1995-07-26,6.0
|
|
|
|
|
MSFT,1995-07-27,6.03125
|
|
|
|
|
MSFT,1995-07-28,5.789062976837158
|
|
|
|
|
MSFT,1995-07-31,5.65625
|
|
|
|
|
MSFT,1995-08-01,5.59375
|
|
|
|
|
MSFT,1995-08-02,5.5625
|
|
|
|
|
MSFT,1995-08-03,5.695312976837158
|
|
|
|
|
MSFT,1995-08-04,5.867187976837158
|
|
|
|
|
MSFT,1995-08-07,5.851562976837158
|
|
|
|
|
MSFT,1995-08-08,5.84375
|
|
|
|
|
MSFT,1995-08-09,6.03125
|
|
|
|
|
MSFT,1995-08-10,5.882812976837158
|
|
|
|
|
MSFT,1995-08-11,6.03125
|
|
|
|
|
MSFT,1995-08-14,6.171875
|
|
|
|
|
MSFT,1995-08-15,6.148437976837158
|
|
|
|
|
MSFT,1995-08-16,6.171875
|
|
|
|
|
MSFT,1995-08-17,6.195312976837158
|
|
|
|
|
MSFT,1995-08-18,6.070312976837158
|
|
|
|
|
MSFT,1995-08-21,5.90625
|
|
|
|
|
MSFT,1995-08-22,6.207030773162842
|
|
|
|
|
MSFT,1995-08-23,6.117187976837158
|
|
|
|
|
MSFT,1995-08-24,6.007812976837158
|
|
|
|
|
MSFT,1995-08-25,5.898437976837158
|
|
|
|
|
MSFT,1995-08-28,5.628905773162842
|
|
|
|
|
MSFT,1995-08-29,5.742187976837158
|
|
|
|
|
MSFT,1995-08-30,5.828125
|
|
|
|
|
MSFT,1995-08-31,5.78125
|
|
|
|
|
MSFT,1995-09-01,5.609375
|
|
|
|
|
MSFT,1995-09-05,5.9375
|
|
|
|
|
MSFT,1995-09-06,5.84375
|
|
|
|
|
MSFT,1995-09-07,5.914062976837158
|
|
|
|
|
MSFT,1995-09-08,5.96875
|
|
|
|
|
MSFT,1995-09-11,6.101562976837158
|
|
|
|
|
MSFT,1995-09-12,6.015625
|
|
|
|
|
MSFT,1995-09-13,6.007812976837158
|
|
|
|
|
MSFT,1995-09-14,5.929687976837158
|
|
|
|
|
MSFT,1995-09-15,5.839844226837158
|
|
|
|
|
MSFT,1995-09-18,5.75
|
|
|
|
|
MSFT,1995-09-19,5.832030773162842
|
|
|
|
|
MSFT,1995-09-20,5.820312976837158
|
|
|
|
|
MSFT,1995-09-21,5.664062976837158
|
|
|
|
|
MSFT,1995-09-22,5.609375
|
|
|
|
|
MSFT,1995-09-25,5.639647960662842
|
|
|
|
|
MSFT,1995-09-26,5.515625
|
|
|
|
|
MSFT,1995-09-27,5.539062976837158
|
|
|
|
|
MSFT,1995-09-28,5.71875
|
|
|
|
|
MSFT,1995-09-29,5.65625
|
|
|
|
|
MSFT,1995-10-02,5.515625
|
|
|
|
|
MSFT,1995-10-03,5.554687976837158
|
|
|
|
|
MSFT,1995-10-04,5.382812976837158
|
|
|
|
|
MSFT,1995-10-05,5.46875
|
|
|
|
|
MSFT,1995-10-06,5.367187976837158
|
|
|
|
|
MSFT,1995-10-09,5.195312976837158
|
|
|
|
|
MSFT,1995-10-10,5.234375
|
|
|
|
|
MSFT,1995-10-11,5.414062976837158
|
|
|
|
|
MSFT,1995-10-12,5.476562976837158
|
|
|
|
|
MSFT,1995-10-13,5.390625
|
|
|
|
|
MSFT,1995-10-16,5.421875
|
|
|
|
|
MSFT,1995-10-17,5.695312976837158
|
|
|
|
|
MSFT,1995-10-18,5.976562976837158
|
|
|
|
|
MSFT,1995-10-19,6.046875
|
|
|
|
|
MSFT,1995-10-20,5.96875
|
|
|
|
|
MSFT,1995-10-23,6.023437976837158
|
|
|
|
|
MSFT,1995-10-24,6.09375
|
|
|
|
|
MSFT,1995-10-25,5.992187976837158
|
|
|
|
|
MSFT,1995-10-26,6.125
|
|
|
|
|
MSFT,1995-10-27,6.25
|
|
|
|
|
MSFT,1995-10-30,6.421875
|
|
|
|
|
MSFT,1995-10-31,6.25
|
|
|
|
|
MSFT,1995-11-01,6.148437976837158
|
|
|
|
|
MSFT,1995-11-02,6.25
|
|
|
|
|
MSFT,1995-11-03,6.21875
|
|
|
|
|
MSFT,1995-11-06,6.085937976837158
|
|
|
|
|
MSFT,1995-11-07,5.8125
|
|
|
|
|
MSFT,1995-11-08,5.953125
|
|
|
|
|
MSFT,1995-11-09,6.1875
|
|
|
|
|
MSFT,1995-11-10,6.054687976837158
|
|
|
|
|
MSFT,1995-11-13,6.019530773162842
|
|
|
|
|
MSFT,1995-11-14,5.875
|
|
|
|
|
MSFT,1995-11-15,5.875
|
|
|
|
|
MSFT,1995-11-16,5.617187976837158
|
|
|
|
|
MSFT,1995-11-17,5.460937976837158
|
|
|
|
|
MSFT,1995-11-20,5.375
|
|
|
|
|
MSFT,1995-11-21,5.5
|
|
|
|
|
MSFT,1995-11-22,5.460937976837158
|
|
|
|
|
MSFT,1995-11-24,5.5
|
|
|
|
|
MSFT,1995-11-27,5.453125
|
|
|
|
|
MSFT,1995-11-28,5.71875
|
|
|
|
|
MSFT,1995-11-29,5.609375
|
|
|
|
|
MSFT,1995-11-30,5.445312976837158
|
|
|
|
|
MSFT,1995-12-01,5.390625
|
|
|
|
|
MSFT,1995-12-04,5.492187976837158
|
|
|
|
|
MSFT,1995-12-05,5.375
|
|
|
|
|
MSFT,1995-12-06,5.664062976837158
|
|
|
|
|
MSFT,1995-12-07,5.65625
|
|
|
|
|
MSFT,1995-12-08,5.90625
|
|
|
|
|
MSFT,1995-12-11,5.820312976837158
|
|
|
|
|
MSFT,1995-12-12,5.710937976837158
|
|
|
|
|
MSFT,1995-12-13,5.734375
|
|
|
|
|
MSFT,1995-12-14,5.546875
|
|
|
|
|
MSFT,1995-12-15,5.523437976837158
|
|
|
|
|
MSFT,1995-12-18,5.4375
|
|
|
|
|
MSFT,1995-12-19,5.679687976837158
|
|
|
|
|
MSFT,1995-12-20,5.445312976837158
|
|
|
|
|
MSFT,1995-12-21,5.625
|
|
|
|
|
MSFT,1995-12-22,5.65625
|
|
|
|
|
MSFT,1995-12-26,5.640625
|
|
|
|
|
MSFT,1995-12-27,5.554687976837158
|
|
|
|
|
MSFT,1995-12-28,5.460937976837158
|
|
|
|
|
MSFT,1995-12-29,5.484375
|
|
|
|
|
MSFT,1996-01-02,5.609375
|
|
|
|
|
MSFT,1996-01-03,5.429687976837158
|
|
|
|
|
MSFT,1996-01-04,5.460937976837158
|
|
|
|
|
MSFT,1996-01-05,5.398437976837158
|
|
|
|
|
MSFT,1996-01-08,5.390625
|
|
|
|
|
MSFT,1996-01-09,5.011719226837158
|
|
|
|
|
MSFT,1996-01-10,5.148437976837158
|
|
|
|
|
MSFT,1996-01-11,5.414062976837158
|
|
|
|
|
MSFT,1996-01-12,5.359375
|
|
|
|
|
MSFT,1996-01-15,5.15625
|
|
|
|
|
MSFT,1996-01-16,5.398437976837158
|
|
|
|
|
MSFT,1996-01-17,5.304687976837158
|
|
|
|
|
MSFT,1996-01-18,5.476562976837158
|
|
|
|
|
MSFT,1996-01-19,5.742187976837158
|
|
|
|
|
MSFT,1996-01-22,5.75
|
|
|
|
|
MSFT,1996-01-23,5.59375
|
|
|
|
|
MSFT,1996-01-24,5.703125
|
|
|
|
|
MSFT,1996-01-25,5.585937976837158
|
|
|
|
|
MSFT,1996-01-26,5.65625
|
|
|
|
|
MSFT,1996-01-29,5.648437976837158
|
|
|
|
|
MSFT,1996-01-30,5.675780773162842
|
|
|
|
|
MSFT,1996-01-31,5.78125
|
|
|
|
|
MSFT,1996-02-01,5.882812976837158
|
|
|
|
|
MSFT,1996-02-02,5.8125
|
|
|
|
|
MSFT,1996-02-05,6.070312976837158
|
|
|
|
|
MSFT,1996-02-06,6.03125
|
|
|
|
|
MSFT,1996-02-07,6.054687976837158
|
|
|
|
|
MSFT,1996-02-08,6.179687976837158
|
|
|
|
|
MSFT,1996-02-09,6.257812976837158
|
|
|
|
|
MSFT,1996-02-12,6.21875
|
|
|
|
|
MSFT,1996-02-13,6.226562976837158
|
|
|
|
|
MSFT,1996-02-14,6.171875
|
|
|
|
|
MSFT,1996-02-15,6.15625
|
|
|
|
|
MSFT,1996-02-16,6.117187976837158
|
|
|
|
|
MSFT,1996-02-20,6.109375
|
|
|
|
|
MSFT,1996-02-21,6.242187976837158
|
|
|
|
|
MSFT,1996-02-22,6.40625
|
|
|
|
|
MSFT,1996-02-23,6.46875
|
|
|
|
|
MSFT,1996-02-26,6.289062976837158
|
|
|
|
|
MSFT,1996-02-27,6.257812976837158
|
|
|
|
|
MSFT,1996-02-28,6.257812976837158
|
|
|
|
|
MSFT,1996-02-29,6.167969226837158
|
|
|
|
|
MSFT,1996-03-01,5.96875
|
|
|
|
|
MSFT,1996-03-04,6.015625
|
|
|
|
|
MSFT,1996-03-05,6.132812976837158
|
|
|
|
|
MSFT,1996-03-06,6.0625
|
|
|
|
|
MSFT,1996-03-07,6.082030773162842
|
|
|
|
|
MSFT,1996-03-08,5.945312976837158
|
|
|
|
|
MSFT,1996-03-11,6.03125
|
|
|
|
|
MSFT,1996-03-12,5.984375
|
|
|
|
|
MSFT,1996-03-13,6.304687976837158
|
|
|
|
|
MSFT,1996-03-14,6.226562976837158
|
|
|
|
|
MSFT,1996-03-15,6.398437976837158
|
|
|
|
|
MSFT,1996-03-18,6.578125
|
|
|
|
|
MSFT,1996-03-19,6.679687976837158
|
|
|
|
|
MSFT,1996-03-20,6.539062976837158
|
|
|
|
|
MSFT,1996-03-21,6.296875
|
|
|
|
|
MSFT,1996-03-22,6.320312976837158
|
|
|
|
|
MSFT,1996-03-25,6.242187976837158
|
|
|
|
|
MSFT,1996-03-26,6.421875
|
|
|
|
|
MSFT,1996-03-27,6.40625
|
|
|
|
|
MSFT,1996-03-28,6.390625
|
|
|
|
|
MSFT,1996-03-29,6.445312976837158
|
|
|
|
|
MSFT,1996-04-01,6.421875
|
|
|
|
|
MSFT,1996-04-02,6.539062976837158
|
|
|
|
|
MSFT,1996-04-03,6.53125
|
|
|
|
|
MSFT,1996-04-04,6.523437976837158
|
|
|
|
|
MSFT,1996-04-08,6.484375
|
|
|
|
|
MSFT,1996-04-09,6.351562976837158
|
|
|
|
|
MSFT,1996-04-10,6.351562976837158
|
|
|
|
|
MSFT,1996-04-11,6.320312976837158
|
|
|
|
|
MSFT,1996-04-12,6.320312976837158
|
|
|
|
|
MSFT,1996-04-15,6.469727039337158
|
|
|
|
|
MSFT,1996-04-16,6.578125
|
|
|
|
|
MSFT,1996-04-17,6.621094226837158
|
|
|
|
|
MSFT,1996-04-18,6.8125
|
|
|
|
|
MSFT,1996-04-19,6.859375
|
|
|
|
|
MSFT,1996-04-22,7.046875
|
|
|
|
|
MSFT,1996-04-23,7.039062976837158
|
|
|
|
|
MSFT,1996-04-24,6.96875
|
|
|
|
|
MSFT,1996-04-25,7.046875
|
|
|
|
|
MSFT,1996-04-26,7.09375
|
|
|
|
|
MSFT,1996-04-29,7.039062976837158
|
|
|
|
|
MSFT,1996-04-30,7.078125
|
|
|
|
|
MSFT,1996-05-01,7.195312976837158
|
|
|
|
|
MSFT,1996-05-02,6.976562976837158
|
|
|
|
|
MSFT,1996-05-03,6.929687976837158
|
|
|
|
|
MSFT,1996-05-06,6.984375
|
|
|
|
|
MSFT,1996-05-07,7.070312976837158
|
|
|
|
|
MSFT,1996-05-08,7.140625
|
|
|
|
|
MSFT,1996-05-09,7.09375
|
|
|
|
|
MSFT,1996-05-10,7.179687976837158
|
|
|
|
|
MSFT,1996-05-13,7.414062976837158
|
|
|
|
|
MSFT,1996-05-14,7.4375
|
|
|
|
|
MSFT,1996-05-15,7.351562976837158
|
|
|
|
|
MSFT,1996-05-16,7.320312976837158
|
|
|
|
|
MSFT,1996-05-17,7.3125
|
|
|
|
|
MSFT,1996-05-20,7.296875
|
|
|
|
|
MSFT,1996-05-21,7.195312976837158
|
|
|
|
|
MSFT,1996-05-22,7.304687976837158
|
|
|
|
|
MSFT,1996-05-23,7.40625
|
|
|
|
|
MSFT,1996-05-24,7.40625
|
|
|
|
|
MSFT,1996-05-28,7.328125
|
|
|
|
|
MSFT,1996-05-29,7.320312976837158
|
|
|
|
|
MSFT,1996-05-30,7.390625
|
|
|
|
|
MSFT,1996-05-31,7.421875
|
|
|
|
|
MSFT,1996-06-03,7.398437976837158
|
|
|
|
|
MSFT,1996-06-04,7.367187976837158
|
|
|
|
|
MSFT,1996-06-05,7.554687976837158
|
|
|
|
|
MSFT,1996-06-06,7.488280773162842
|
|
|
|
|
MSFT,1996-06-07,7.578125
|
|
|
|
|
MSFT,1996-06-10,7.539062976837158
|
|
|
|
|
MSFT,1996-06-11,7.632812976837158
|
|
|
|
|
MSFT,1996-06-12,7.8125
|
|
|
|
|
MSFT,1996-06-13,7.789062976837158
|
|
|
|
|
MSFT,1996-06-14,7.6875
|
|
|
|
|
MSFT,1996-06-17,7.789062976837158
|
|
|
|
|
MSFT,1996-06-18,7.648437976837158
|
|
|
|
|
MSFT,1996-06-19,7.609375
|
|
|
|
|
MSFT,1996-06-20,7.609375
|
|
|
|
|
MSFT,1996-06-21,7.742187976837158
|
|
|
|
|
MSFT,1996-06-24,7.757812976837158
|
|
|
|
|
MSFT,1996-06-25,7.625
|
|
|
|
|
MSFT,1996-06-26,7.53125
|
|
|
|
|
MSFT,1996-06-27,7.496094226837158
|
|
|
|
|
MSFT,1996-06-28,7.507812976837158
|
|
|
|
|
MSFT,1996-07-01,7.644530773162842
|
|
|
|
|
MSFT,1996-07-02,7.601562976837158
|
|
|
|
|
MSFT,1996-07-03,7.570312976837158
|
|
|
|
|
MSFT,1996-07-05,7.398437976837158
|
|
|
|
|
MSFT,1996-07-08,7.519530773162842
|
|
|
|
|
MSFT,1996-07-09,7.5
|
|
|
|
|
MSFT,1996-07-10,7.46875
|
|
|
|
|
MSFT,1996-07-11,7.15625
|
|
|
|
|
MSFT,1996-07-12,7.023437976837158
|
|
|
|
|
MSFT,1996-07-15,6.914062976837158
|
|
|
|
|
MSFT,1996-07-16,7.210937976837158
|
|
|
|
|
MSFT,1996-07-17,7.320312976837158
|
|
|
|
|
MSFT,1996-07-18,7.492187976837158
|
|
|
|
|
MSFT,1996-07-19,7.561522960662842
|
|
|
|
|
MSFT,1996-07-22,7.484375
|
|
|
|
|
MSFT,1996-07-23,7.007812976837158
|
|
|
|
|
MSFT,1996-07-24,7.171875
|
|
|
|
|
MSFT,1996-07-25,7.40625
|
|
|
|
|
MSFT,1996-07-26,7.445312976837158
|
|
|
|
|
MSFT,1996-07-29,7.304687976837158
|
|
|
|
|
MSFT,1996-07-30,7.414062976837158
|
|
|
|
|
MSFT,1996-07-31,7.367187976837158
|
|
|
|
|
MSFT,1996-08-01,7.539062976837158
|
|
|
|
|
MSFT,1996-08-02,7.710937976837158
|
|
|
|
|
MSFT,1996-08-05,7.609375
|
|
|
|
|
MSFT,1996-08-06,7.75
|
|
|
|
|
MSFT,1996-08-07,7.796875
|
|
|
|
|
MSFT,1996-08-08,7.828125
|
|
|
|
|
MSFT,1996-08-09,7.78125
|
|
|
|
|
MSFT,1996-08-12,7.828125
|
|
|
|
|
MSFT,1996-08-13,7.71875
|
|
|
|
|
MSFT,1996-08-14,7.804687976837158
|
|
|
|
|
MSFT,1996-08-15,7.820312976837158
|
|
|
|
|
MSFT,1996-08-16,7.765625
|
|
|
|
|
MSFT,1996-08-19,7.71875
|
|
|
|
|
MSFT,1996-08-20,7.710937976837158
|
|
|
|
|
MSFT,1996-08-21,7.71875
|
|
|
|
|
MSFT,1996-08-22,7.8125
|
|
|
|
|
MSFT,1996-08-23,7.703125
|
|
|
|
|
MSFT,1996-08-26,7.679687976837158
|
|
|
|
|
MSFT,1996-08-27,7.796875
|
|
|
|
|
MSFT,1996-08-28,7.851562976837158
|
|
|
|
|
MSFT,1996-08-29,7.757812976837158
|
|
|
|
|
MSFT,1996-08-30,7.65625
|
|
|
|
|
MSFT,1996-09-03,7.710937976837158
|
|
|
|
|
MSFT,1996-09-04,7.710937976837158
|
|
|
|
|
MSFT,1996-09-05,7.59375
|
|
|
|
|
MSFT,1996-09-06,7.65625
|
|
|
|
|
MSFT,1996-09-09,7.804687976837158
|
|
|
|
|
MSFT,1996-09-10,7.773437976837158
|
|
|
|
|
MSFT,1996-09-11,7.820312976837158
|
|
|
|
|
MSFT,1996-09-12,8.039063453674316
|
|
|
|
|
MSFT,1996-09-13,8.1875
|
|
|
|
|
MSFT,1996-09-16,8.21875
|
|
|
|
|
MSFT,1996-09-17,8.367188453674316
|
|
|
|
|
MSFT,1996-09-18,8.53125
|
|
|
|
|
MSFT,1996-09-19,8.609375
|
|
|
|
|
MSFT,1996-09-20,8.632813453674316
|
|
|
|
|
MSFT,1996-09-23,8.609375
|
|
|
|
|
MSFT,1996-09-24,8.554688453674316
|
|
|
|
|
MSFT,1996-09-25,8.476563453674316
|
|
|
|
|
MSFT,1996-09-26,8.25
|
|
|
|
|
MSFT,1996-09-27,8.398438453674316
|
|
|
|
|
MSFT,1996-09-30,8.242188453674316
|
|
|
|
|
MSFT,1996-10-01,8.257813453674316
|
|
|
|
|
MSFT,1996-10-02,8.421875
|
|
|
|
|
MSFT,1996-10-03,8.375
|
|
|
|
|
MSFT,1996-10-04,8.523438453674316
|
|
|
|
|
MSFT,1996-10-07,8.59375
|
|
|
|
|
MSFT,1996-10-08,8.460938453674316
|
|
|
|
|
MSFT,1996-10-09,8.40625
|
|
|
|
|
MSFT,1996-10-10,8.359375
|
|
|
|
|
MSFT,1996-10-11,8.570313453674316
|
|
|
|
|
MSFT,1996-10-14,8.539063453674316
|
|
|
|
|
MSFT,1996-10-15,8.679688453674316
|
|
|
|
|
MSFT,1996-10-16,8.625
|
|
|
|
|
MSFT,1996-10-17,8.46875
|
|
|
|
|
MSFT,1996-10-18,8.421875
|
|
|
|
|
MSFT,1996-10-21,8.375
|
|
|
|
|
MSFT,1996-10-22,8.28125
|
|
|
|
|
MSFT,1996-10-23,8.40625
|
|
|
|
|
MSFT,1996-10-24,8.539063453674316
|
|
|
|
|
MSFT,1996-10-25,8.52734375
|
|
|
|
|
MSFT,1996-10-28,8.539063453674316
|
|
|
|
|
MSFT,1996-10-29,8.460938453674316
|
|
|
|
|
MSFT,1996-10-30,8.515625
|
|
|
|
|
MSFT,1996-10-31,8.578125
|
|
|
|
|
MSFT,1996-11-01,8.585938453674316
|
|
|
|
|
MSFT,1996-11-04,8.625
|
|
|
|
|
MSFT,1996-11-05,8.84375
|
|
|
|
|
MSFT,1996-11-06,9.03125
|
|
|
|
|
MSFT,1996-11-07,8.96875
|
|
|
|
|
MSFT,1996-11-08,8.96875
|
|
|
|
|
MSFT,1996-11-11,8.976563453674316
|
|
|
|
|
MSFT,1996-11-12,8.859375
|
|
|
|
|
MSFT,1996-11-13,9.0625
|
|
|
|
|
MSFT,1996-11-14,9.351563453674316
|
|
|
|
|
MSFT,1996-11-15,9.3125
|
|
|
|
|
MSFT,1996-11-18,9.398438453674316
|
|
|
|
|
MSFT,1996-11-19,9.742188453674316
|
|
|
|
|
MSFT,1996-11-20,9.578125
|
|
|
|
|
MSFT,1996-11-21,9.398438453674316
|
|
|
|
|
MSFT,1996-11-22,9.40625
|
|
|
|
|
MSFT,1996-11-25,9.59375
|
|
|
|
|
MSFT,1996-11-26,9.609375
|
|
|
|
|
MSFT,1996-11-27,9.71875
|
|
|
|
|
MSFT,1996-11-29,9.804688453674316
|
|
|
|
|
MSFT,1996-12-02,9.859375
|
|
|
|
|
MSFT,1996-12-03,9.66796875
|
|
|
|
|
MSFT,1996-12-04,9.578125
|
|
|
|
|
MSFT,1996-12-05,9.5625
|
|
|
|
|
MSFT,1996-12-06,9.554688453674316
|
|
|
|
|
MSFT,1996-12-09,10.21875
|
|
|
|
|
MSFT,1996-12-10,10.234375
|
|
|
|
|
MSFT,1996-12-11,10.421875
|
|
|
|
|
MSFT,1996-12-12,10.125
|
|
|
|
|
MSFT,1996-12-13,10.0
|
|
|
|
|
MSFT,1996-12-16,9.59375
|
|
|
|
|
MSFT,1996-12-17,9.984375
|
|
|
|
|
MSFT,1996-12-18,10.328125
|
|
|
|
|
MSFT,1996-12-19,10.609375
|
|
|
|
|
MSFT,1996-12-20,10.453125
|
|
|
|
|
MSFT,1996-12-23,10.46875
|
|
|
|
|
MSFT,1996-12-24,10.609375
|
|
|
|
|
MSFT,1996-12-26,10.6875
|
|
|
|
|
MSFT,1996-12-27,10.53125
|
|
|
|
|
MSFT,1996-12-30,10.4375
|
|
|
|
|
MSFT,1996-12-31,10.328125
|
|
|
|
|
MSFT,1997-01-02,10.203125
|
|
|
|
|
MSFT,1997-01-03,10.578125
|
|
|
|
|
MSFT,1997-01-06,10.546875
|
|
|
|
|
MSFT,1997-01-07,10.625
|
|
|
|
|
MSFT,1997-01-08,10.421875
|
|
|
|
|
MSFT,1997-01-09,10.296875
|
|
|
|
|
MSFT,1997-01-10,10.53125
|
|
|
|
|
MSFT,1997-01-13,10.46875
|
|
|
|
|
MSFT,1997-01-14,10.671875
|
|
|
|
|
MSFT,1997-01-15,10.578125
|
|
|
|
|
MSFT,1997-01-16,10.75
|
|
|
|
|
MSFT,1997-01-17,10.890625
|
|
|
|
|
MSFT,1997-01-20,11.34375
|
|
|
|
|
MSFT,1997-01-21,11.875
|
|
|
|
|
MSFT,1997-01-22,12.171875
|
|
|
|
|
MSFT,1997-01-23,11.84375
|
|
|
|
|
MSFT,1997-01-24,11.992188453674316
|
|
|
|
|
MSFT,1997-01-27,12.015625
|
|
|
|
|
MSFT,1997-01-28,11.953125
|
|
|
|
|
MSFT,1997-01-29,12.15625
|
|
|
|
|
MSFT,1997-01-30,12.640625
|
|
|
|
|
MSFT,1997-01-31,12.75
|
|
|
|
|
MSFT,1997-02-03,12.796875
|
|
|
|
|
MSFT,1997-02-04,12.890625
|
|
|
|
|
MSFT,1997-02-05,12.296875
|
|
|
|
|
MSFT,1997-02-06,12.140625
|
|
|
|
|
MSFT,1997-02-07,12.546875
|
|
|
|
|
MSFT,1997-02-10,12.21875
|
|
|
|
|
MSFT,1997-02-11,12.3125
|
|
|
|
|
MSFT,1997-02-12,12.484375
|
|
|
|
|
MSFT,1997-02-13,12.5
|
|
|
|
|
MSFT,1997-02-14,12.234375
|
|
|
|
|
MSFT,1997-02-18,12.171875
|
|
|
|
|
MSFT,1997-02-19,12.1875
|
|
|
|
|
MSFT,1997-02-20,11.90625
|
|
|
|
|
MSFT,1997-02-21,11.875
|
|
|
|
|
MSFT,1997-02-24,12.515625
|
|
|
|
|
MSFT,1997-02-25,12.4375
|
|
|
|
|
MSFT,1997-02-26,12.53125
|
|
|
|
|
MSFT,1997-02-27,12.015625
|
|
|
|
|
MSFT,1997-02-28,12.1875
|
|
|
|
|
MSFT,1997-03-03,12.4375
|
|
|
|
|
MSFT,1997-03-04,12.390625
|
|
|
|
|
MSFT,1997-03-05,12.609375
|
|
|
|
|
MSFT,1997-03-06,12.21875
|
|
|
|
|
MSFT,1997-03-07,12.09375
|
|
|
|
|
MSFT,1997-03-10,12.5
|
|
|
|
|
MSFT,1997-03-11,12.296875
|
|
|
|
|
MSFT,1997-03-12,12.34375
|
|
|
|
|
MSFT,1997-03-13,12.453125
|
|
|
|
|
MSFT,1997-03-14,12.375
|
|
|
|
|
MSFT,1997-03-17,12.5625
|
|
|
|
|
MSFT,1997-03-18,12.453125
|
|
|
|
|
MSFT,1997-03-19,12.09375
|
|
|
|
|
MSFT,1997-03-20,12.0
|
|
|
|
|
MSFT,1997-03-21,11.75
|
|
|
|
|
MSFT,1997-03-24,11.265625
|
|
|
|
|
MSFT,1997-03-25,11.289063453674316
|
|
|
|
|
MSFT,1997-03-26,11.78125
|
|
|
|
|
MSFT,1997-03-27,11.71875
|
|
|
|
|
MSFT,1997-03-31,11.460938453674316
|
|
|
|
|
MSFT,1997-04-01,11.65625
|
|
|
|
|
MSFT,1997-04-02,11.5
|
|
|
|
|
MSFT,1997-04-03,11.890625
|
|
|
|
|
MSFT,1997-04-04,11.773438453674316
|
|
|
|
|
MSFT,1997-04-07,11.984375
|
|
|
|
|
MSFT,1997-04-08,12.28125
|
|
|
|
|
MSFT,1997-04-09,12.25
|
|
|
|
|
MSFT,1997-04-10,12.09375
|
|
|
|
|
MSFT,1997-04-11,11.875
|
|
|
|
|
MSFT,1997-04-14,12.171875
|
|
|
|
|
MSFT,1997-04-15,12.140625
|
|
|
|
|
MSFT,1997-04-16,12.28125
|
|
|
|
|
MSFT,1997-04-17,12.265625
|
|
|
|
|
MSFT,1997-04-18,13.453125
|
|
|
|
|
MSFT,1997-04-21,13.453125
|
|
|
|
|
MSFT,1997-04-22,13.828125
|
|
|
|
|
MSFT,1997-04-23,14.390625
|
|
|
|
|
MSFT,1997-04-24,14.265625
|
|
|
|
|
MSFT,1997-04-25,14.203125
|
|
|
|
|
MSFT,1997-04-28,14.359375
|
|
|
|
|
MSFT,1997-04-29,14.875
|
|
|
|
|
MSFT,1997-04-30,15.1875
|
|
|
|
|
MSFT,1997-05-01,15.125
|
|
|
|
|
MSFT,1997-05-02,15.09375
|
|
|
|
|
MSFT,1997-05-05,15.023438453674316
|
|
|
|
|
MSFT,1997-05-06,14.664063453674316
|
|
|
|
|
MSFT,1997-05-07,14.4375
|
|
|
|
|
MSFT,1997-05-08,14.546875
|
|
|
|
|
MSFT,1997-05-09,14.59375
|
|
|
|
|
MSFT,1997-05-12,14.765625
|
|
|
|
|
MSFT,1997-05-13,14.71875
|
|
|
|
|
MSFT,1997-05-14,14.484375
|
|
|
|
|
MSFT,1997-05-15,14.640625
|
|
|
|
|
MSFT,1997-05-16,14.429688453674316
|
|
|
|
|
MSFT,1997-05-19,14.390625
|
|
|
|
|
MSFT,1997-05-20,14.890625
|
|
|
|
|
MSFT,1997-05-21,15.046875
|
|
|
|
|
MSFT,1997-05-22,15.078125
|
|
|
|
|
MSFT,1997-05-23,15.359375
|
|
|
|
|
MSFT,1997-05-27,15.828125
|
|
|
|
|
MSFT,1997-05-28,15.734375
|
|
|
|
|
MSFT,1997-05-29,15.734375
|
|
|
|
|
MSFT,1997-05-30,15.5
|
|
|
|
|
MSFT,1997-06-02,15.546875
|
|
|
|
|
MSFT,1997-06-03,15.09375
|
|
|
|
|
MSFT,1997-06-04,14.898438453674316
|
|
|
|
|
MSFT,1997-06-05,15.070313453674316
|
|
|
|
|
MSFT,1997-06-06,15.507813453674316
|
|
|
|
|
MSFT,1997-06-09,15.640625
|
|
|
|
|
MSFT,1997-06-10,15.601563453674316
|
|
|
|
|
MSFT,1997-06-11,15.875
|
|
|
|
|
MSFT,1997-06-12,15.875
|
|
|
|
|
MSFT,1997-06-13,16.203125
|
|
|
|
|
MSFT,1997-06-16,16.421875
|
|
|
|
|
MSFT,1997-06-17,16.7734375
|
|
|
|
|
MSFT,1997-06-18,16.2734375
|
|
|
|
|
MSFT,1997-06-19,16.1640625
|
|
|
|
|
MSFT,1997-06-20,16.234375
|
|
|
|
|
MSFT,1997-06-23,16.0078125
|
|
|
|
|
MSFT,1997-06-24,16.5078125
|
|
|
|
|
MSFT,1997-06-25,16.3046875
|
|
|
|
|
MSFT,1997-06-26,16.03125
|
|
|
|
|
MSFT,1997-06-27,15.9375
|
|
|
|
|
MSFT,1997-06-30,15.796875
|
|
|
|
|
MSFT,1997-07-01,15.617188453674316
|
|
|
|
|
MSFT,1997-07-02,16.046875
|
|
|
|
|
MSFT,1997-07-03,16.1953125
|
|
|
|
|
MSFT,1997-07-07,16.1875
|
|
|
|
|
MSFT,1997-07-08,16.40625
|
|
|
|
|
MSFT,1997-07-09,16.34375
|
|
|
|
|
MSFT,1997-07-10,16.234375
|
|
|
|
|
MSFT,1997-07-11,16.21875
|
|
|
|
|
MSFT,1997-07-14,16.9921875
|
|
|
|
|
MSFT,1997-07-15,17.30859375
|
|
|
|
|
MSFT,1997-07-16,18.5546875
|
|
|
|
|
MSFT,1997-07-17,18.6875
|
|
|
|
|
MSFT,1997-07-18,17.5625
|
|
|
|
|
MSFT,1997-07-21,16.9921875
|
|
|
|
|
MSFT,1997-07-22,18.015625
|
|
|
|
|
MSFT,1997-07-23,17.6796875
|
|
|
|
|
MSFT,1997-07-24,17.25
|
|
|
|
|
MSFT,1997-07-25,17.3125
|
|
|
|
|
MSFT,1997-07-28,17.125
|
|
|
|
|
MSFT,1997-07-29,17.4921875
|
|
|
|
|
MSFT,1997-07-30,17.640625
|
|
|
|
|
MSFT,1997-07-31,17.671875
|
|
|
|
|
MSFT,1997-08-01,17.578125
|
|
|
|
|
MSFT,1997-08-04,17.6953125
|
|
|
|
|
MSFT,1997-08-05,17.9140625
|
|
|
|
|
MSFT,1997-08-06,17.9296875
|
|
|
|
|
MSFT,1997-08-07,17.9921875
|
|
|
|
|
MSFT,1997-08-08,17.5
|
|
|
|
|
MSFT,1997-08-11,17.28125
|
|
|
|
|
MSFT,1997-08-12,17.0
|
|
|
|
|
MSFT,1997-08-13,17.0078125
|
|
|
|
|
MSFT,1997-08-14,17.03125
|
|
|
|
|
MSFT,1997-08-15,16.609375
|
|
|
|
|
MSFT,1997-08-18,16.734375
|
|
|
|
|
MSFT,1997-08-19,17.3515625
|
|
|
|
|
MSFT,1997-08-20,17.5703125
|
|
|
|
|
MSFT,1997-08-21,17.234375
|
|
|
|
|
MSFT,1997-08-22,17.15625
|
|
|
|
|
MSFT,1997-08-25,17.0625
|
|
|
|
|
MSFT,1997-08-26,16.875
|
|
|
|
|
MSFT,1997-08-27,16.8203125
|
|
|
|
|
MSFT,1997-08-28,16.5078125
|
|
|
|
|
MSFT,1997-08-29,16.5234375
|
|
|
|
|
MSFT,1997-09-02,17.1484375
|
|
|
|
|
MSFT,1997-09-03,17.0703125
|
|
|
|
|
MSFT,1997-09-04,17.2734375
|
|
|
|
|
MSFT,1997-09-05,17.1640625
|
|
|
|
|
MSFT,1997-09-08,17.4140625
|
|
|
|
|
MSFT,1997-09-09,17.4375
|
|
|
|
|
MSFT,1997-09-10,16.890625
|
|
|
|
|
MSFT,1997-09-11,17.1015625
|
|
|
|
|
MSFT,1997-09-12,17.2421875
|
|
|
|
|
MSFT,1997-09-15,16.3359375
|
|
|
|
|
MSFT,1997-09-16,17.046875
|
|
|
|
|
MSFT,1997-09-17,16.6484375
|
|
|
|
|
MSFT,1997-09-18,16.53125
|
|
|
|
|
MSFT,1997-09-19,16.8984375
|
|
|
|
|
MSFT,1997-09-22,16.6640625
|
|
|
|
|
MSFT,1997-09-23,16.9375
|
|
|
|
|
MSFT,1997-09-24,16.5546875
|
|
|
|
|
MSFT,1997-09-25,16.59375
|
|
|
|
|
MSFT,1997-09-26,16.671875
|
|
|
|
|
MSFT,1997-09-29,16.8125
|
|
|
|
|
MSFT,1997-09-30,16.5390625
|
|
|
|
|
MSFT,1997-10-01,16.734375
|
|
|
|
|
MSFT,1997-10-02,16.6484375
|
|
|
|
|
MSFT,1997-10-03,16.8671875
|
|
|
|
|
MSFT,1997-10-06,16.890625
|
|
|
|
|
MSFT,1997-10-07,17.0703125
|
|
|
|
|
MSFT,1997-10-08,17.375
|
|
|
|
|
MSFT,1997-10-09,17.3671875
|
|
|
|
|
MSFT,1997-10-10,17.0625
|
|
|
|
|
MSFT,1997-10-13,17.09375
|
|
|
|
|
MSFT,1997-10-14,17.0859375
|
|
|
|
|
MSFT,1997-10-15,16.96875
|
|
|
|
|
MSFT,1997-10-16,16.73828125
|
|
|
|
|
MSFT,1997-10-17,16.53125
|
|
|
|
|
MSFT,1997-10-20,16.578125
|
|
|
|
|
MSFT,1997-10-21,17.3125
|
|
|
|
|
MSFT,1997-10-22,16.9609375
|
|
|
|
|
MSFT,1997-10-23,16.953125
|
|
|
|
|
MSFT,1997-10-24,16.921875
|
|
|
|
|
MSFT,1997-10-27,16.109375
|
|
|
|
|
MSFT,1997-10-28,16.671875
|
|
|
|
|
MSFT,1997-10-29,16.359375
|
|
|
|
|
MSFT,1997-10-30,16.078125
|
|
|
|
|
MSFT,1997-10-31,16.25
|
|
|
|
|
MSFT,1997-11-03,16.765625
|
|
|
|
|
MSFT,1997-11-04,16.78125
|
|
|
|
|
MSFT,1997-11-05,16.6953125
|
|
|
|
|
MSFT,1997-11-06,16.5078125
|
|
|
|
|
MSFT,1997-11-07,16.4453125
|
|
|
|
|
MSFT,1997-11-10,16.2734375
|
|
|
|
|
MSFT,1997-11-11,16.328125
|
|
|
|
|
MSFT,1997-11-12,16.1484375
|
|
|
|
|
MSFT,1997-11-13,16.4453125
|
|
|
|
|
MSFT,1997-11-14,16.6640625
|
|
|
|
|
MSFT,1997-11-17,16.859375
|
|
|
|
|
MSFT,1997-11-18,16.75
|
|
|
|
|
MSFT,1997-11-19,16.8828125
|
|
|
|
|
MSFT,1997-11-20,17.109375
|
|
|
|
|
MSFT,1997-11-21,17.234375
|
|
|
|
|
MSFT,1997-11-24,16.9375
|
|
|
|
|
MSFT,1997-11-25,17.375
|
|
|
|
|
MSFT,1997-11-26,17.6953125
|
|
|
|
|
MSFT,1997-11-28,17.6875
|
|
|
|
|
MSFT,1997-12-01,17.9765625
|
|
|
|
|
MSFT,1997-12-02,17.78125
|
|
|
|
|
MSFT,1997-12-03,18.0859375
|
|
|
|
|
MSFT,1997-12-04,17.8203125
|
|
|
|
|
MSFT,1997-12-05,17.890625
|
|
|
|
|
MSFT,1997-12-08,18.265625
|
|
|
|
|
MSFT,1997-12-09,18.0390625
|
|
|
|
|
MSFT,1997-12-10,17.78125
|
|
|
|
|
MSFT,1997-12-11,17.3828125
|
|
|
|
|
MSFT,1997-12-12,17.09375
|
|
|
|
|
MSFT,1997-12-15,17.015625
|
|
|
|
|
MSFT,1997-12-16,17.3828125
|
|
|
|
|
MSFT,1997-12-17,16.953125
|
|
|
|
|
MSFT,1997-12-18,16.359375
|
|
|
|
|
MSFT,1997-12-19,16.0859375
|
|
|
|
|
MSFT,1997-12-22,15.875
|
|
|
|
|
MSFT,1997-12-23,15.414063453674316
|
|
|
|
|
MSFT,1997-12-24,14.867188453674316
|
|
|
|
|
MSFT,1997-12-26,15.09375
|
|
|
|
|
MSFT,1997-12-29,15.789063453674316
|
|
|
|
|
MSFT,1997-12-30,16.28125
|
|
|
|
|
MSFT,1997-12-31,16.15625
|
|
|
|
|
MSFT,1998-01-02,16.390625
|
|
|
|
|
MSFT,1998-01-05,16.296875
|
|
|
|
|
MSFT,1998-01-06,16.390625
|
|
|
|
|
MSFT,1998-01-07,16.1953125
|
|
|
|
|
MSFT,1998-01-08,16.3125
|
|
|
|
|
MSFT,1998-01-09,15.875
|
|
|
|
|
MSFT,1998-01-12,16.1875
|
|
|
|
|
MSFT,1998-01-13,16.515625
|
|
|
|
|
MSFT,1998-01-14,16.390625
|
|
|
|
|
MSFT,1998-01-15,16.5390625
|
|
|
|
|
MSFT,1998-01-16,16.90625
|
|
|
|
|
MSFT,1998-01-20,17.2265625
|
|
|
|
|
MSFT,1998-01-21,17.125
|
|
|
|
|
MSFT,1998-01-22,17.328125
|
|
|
|
|
MSFT,1998-01-23,17.28125
|
|
|
|
|
MSFT,1998-01-26,17.71875
|
|
|
|
|
MSFT,1998-01-27,18.1484375
|
|
|
|
|
MSFT,1998-01-28,18.625
|
|
|
|
|
MSFT,1998-01-29,18.53125
|
|
|
|
|
MSFT,1998-01-30,18.6484375
|
|
|
|
|
MSFT,1998-02-02,19.359375
|
|
|
|
|
MSFT,1998-02-03,19.484375
|
|
|
|
|
MSFT,1998-02-04,19.6015625
|
|
|
|
|
MSFT,1998-02-05,19.4296875
|
|
|
|
|
MSFT,1998-02-06,19.765625
|
|
|
|
|
MSFT,1998-02-09,19.6484375
|
|
|
|
|
MSFT,1998-02-10,19.90625
|
|
|
|
|
MSFT,1998-02-11,19.8671875
|
|
|
|
|
MSFT,1998-02-12,19.84375
|
|
|
|
|
MSFT,1998-02-13,19.6875
|
|
|
|
|
MSFT,1998-02-17,19.296875
|
|
|
|
|
MSFT,1998-02-18,19.328125
|
|
|
|
|
MSFT,1998-02-19,19.359375
|
|
|
|
|
MSFT,1998-02-20,19.390625
|
|
|
|
|
MSFT,1998-02-23,20.40625
|
|
|
|
|
MSFT,1998-02-24,20.53125
|
|
|
|
|
MSFT,1998-02-25,21.234375
|
|
|
|
|
MSFT,1998-02-26,21.375
|
|
|
|
|
MSFT,1998-02-27,21.1875
|
|
|
|
|
MSFT,1998-03-02,20.828125
|
|
|
|
|
MSFT,1998-03-03,21.125
|
|
|
|
|
MSFT,1998-03-04,20.578125
|
|
|
|
|
MSFT,1998-03-05,20.015625
|
|
|
|
|
MSFT,1998-03-06,20.6875
|
|
|
|
|
MSFT,1998-03-09,19.8984375
|
|
|
|
|
MSFT,1998-03-10,20.375
|
|
|
|
|
MSFT,1998-03-11,20.171875
|
|
|
|
|
MSFT,1998-03-12,20.46875
|
|
|
|
|
MSFT,1998-03-13,20.59375
|
|
|
|
|
MSFT,1998-03-16,20.5
|
|
|
|
|
MSFT,1998-03-17,20.09375
|
|
|
|
|
MSFT,1998-03-18,20.4375
|
|
|
|
|
MSFT,1998-03-19,20.5
|
|
|
|
|
MSFT,1998-03-20,20.453125
|
|
|
|
|
MSFT,1998-03-23,20.96875
|
|
|
|
|
MSFT,1998-03-24,21.234375
|
|
|
|
|
MSFT,1998-03-25,22.203125
|
|
|
|
|
MSFT,1998-03-26,22.0625
|
|
|
|
|
MSFT,1998-03-27,21.953125
|
|
|
|
|
MSFT,1998-03-30,21.984375
|
|
|
|
|
MSFT,1998-03-31,22.375
|
|
|
|
|
MSFT,1998-04-01,22.59375
|
|
|
|
|
MSFT,1998-04-02,22.828125
|
|
|
|
|
MSFT,1998-04-03,23.25
|
|
|
|
|
MSFT,1998-04-06,22.484375
|
|
|
|
|
MSFT,1998-04-07,21.8125
|
|
|
|
|
MSFT,1998-04-08,22.234375
|
|
|
|
|
MSFT,1998-04-09,22.25
|
|
|
|
|
MSFT,1998-04-13,22.15625
|
|
|
|
|
MSFT,1998-04-14,22.109375
|
|
|
|
|
MSFT,1998-04-15,22.84375
|
|
|
|
|
MSFT,1998-04-16,22.921875
|
|
|
|
|
MSFT,1998-04-17,23.03125
|
|
|
|
|
MSFT,1998-04-20,23.65625
|
|
|
|
|
MSFT,1998-04-21,23.71875
|
|
|
|
|
MSFT,1998-04-22,24.71875
|
|
|
|
|
MSFT,1998-04-23,23.625
|
|
|
|
|
MSFT,1998-04-24,23.03125
|
|
|
|
|
MSFT,1998-04-27,22.578125
|
|
|
|
|
MSFT,1998-04-28,22.46875
|
|
|
|
|
MSFT,1998-04-29,22.625
|
|
|
|
|
MSFT,1998-04-30,22.53125
|
|
|
|
|
MSFT,1998-05-01,22.40625
|
|
|
|
|
MSFT,1998-05-04,22.015625
|
|
|
|
|
MSFT,1998-05-05,21.9375
|
|
|
|
|
MSFT,1998-05-06,21.59375
|
|
|
|
|
MSFT,1998-05-07,20.84375
|
|
|
|
|
MSFT,1998-05-08,21.4375
|
|
|
|
|
MSFT,1998-05-11,21.0625
|
|
|
|
|
MSFT,1998-05-12,21.421875
|
|
|
|
|
MSFT,1998-05-13,21.734375
|
|
|
|
|
MSFT,1998-05-14,22.234375
|
|
|
|
|
MSFT,1998-05-15,22.359375
|
|
|
|
|
MSFT,1998-05-18,21.515625
|
|
|
|
|
MSFT,1998-05-19,21.625
|
|
|
|
|
MSFT,1998-05-20,21.4375
|
|
|
|
|
MSFT,1998-05-21,21.59375
|
|
|
|
|
MSFT,1998-05-22,21.390625
|
|
|
|
|
MSFT,1998-05-26,20.90625
|
|
|
|
|
MSFT,1998-05-27,21.5
|
|
|
|
|
MSFT,1998-05-28,21.578125
|
|
|
|
|
MSFT,1998-05-29,21.203125
|
|
|
|
|
MSFT,1998-06-01,20.9375
|
|
|
|
|
MSFT,1998-06-02,21.375
|
|
|
|
|
MSFT,1998-06-03,21.078125
|
|
|
|
|
MSFT,1998-06-04,21.515625
|
|
|
|
|
MSFT,1998-06-05,21.5625
|
|
|
|
|
MSFT,1998-06-08,21.421875
|
|
|
|
|
MSFT,1998-06-09,21.765625
|
|
|
|
|
MSFT,1998-06-10,21.5
|
|
|
|
|
MSFT,1998-06-11,21.328125
|
|
|
|
|
MSFT,1998-06-12,21.4375
|
|
|
|
|
MSFT,1998-06-15,21.484375
|
|
|
|
|
MSFT,1998-06-16,22.46875
|
|
|
|
|
MSFT,1998-06-17,22.765625
|
|
|
|
|
MSFT,1998-06-18,22.796875
|
|
|
|
|
MSFT,1998-06-19,23.671875
|
|
|
|
|
MSFT,1998-06-22,23.953125
|
|
|
|
|
MSFT,1998-06-23,25.1875
|
|
|
|
|
MSFT,1998-06-24,26.234375
|
|
|
|
|
MSFT,1998-06-25,25.390625
|
|
|
|
|
MSFT,1998-06-26,26.109375
|
|
|
|
|
MSFT,1998-06-29,26.859375
|
|
|
|
|
MSFT,1998-06-30,27.09375
|
|
|
|
|
MSFT,1998-07-01,27.34375
|
|
|
|
|
MSFT,1998-07-02,26.8125
|
|
|
|
|
MSFT,1998-07-06,26.953125
|
|
|
|
|
MSFT,1998-07-07,26.984375
|
|
|
|
|
MSFT,1998-07-08,27.46875
|
|
|
|
|
MSFT,1998-07-09,27.75
|
|
|
|
|
MSFT,1998-07-10,28.296875
|
|
|
|
|
MSFT,1998-07-13,29.390625
|
|
|
|
|
MSFT,1998-07-14,29.125
|
|
|
|
|
MSFT,1998-07-15,29.34375
|
|
|
|
|
MSFT,1998-07-16,29.34375
|
|
|
|
|
MSFT,1998-07-17,29.484375
|
|
|
|
|
MSFT,1998-07-20,29.25
|
|
|
|
|
MSFT,1998-07-21,28.203125
|
|
|
|
|
MSFT,1998-07-22,29.1875
|
|
|
|
|
MSFT,1998-07-23,28.25
|
|
|
|
|
MSFT,1998-07-24,28.453125
|
|
|
|
|
MSFT,1998-07-27,29.1875
|
|
|
|
|
MSFT,1998-07-28,28.0625
|
|
|
|
|
MSFT,1998-07-29,27.671875
|
|
|
|
|
MSFT,1998-07-30,28.359375
|
|
|
|
|
MSFT,1998-07-31,27.484375
|
|
|
|
|
MSFT,1998-08-03,27.109375
|
|
|
|
|
MSFT,1998-08-04,26.125
|
|
|
|
|
MSFT,1998-08-05,26.078125
|
|
|
|
|
MSFT,1998-08-06,26.71875
|
|
|
|
|
MSFT,1998-08-07,26.46875
|
|
|
|
|
MSFT,1998-08-10,26.109375
|
|
|
|
|
MSFT,1998-08-11,25.859375
|
|
|
|
|
MSFT,1998-08-12,26.265625
|
|
|
|
|
MSFT,1998-08-13,25.984375
|
|
|
|
|
MSFT,1998-08-14,26.0625
|
|
|
|
|
MSFT,1998-08-17,26.828125
|
|
|
|
|
MSFT,1998-08-18,27.8125
|
|
|
|
|
MSFT,1998-08-19,27.640625
|
|
|
|
|
MSFT,1998-08-20,28.140625
|
|
|
|
|
MSFT,1998-08-21,27.65625
|
|
|
|
|
MSFT,1998-08-24,27.59375
|
|
|
|
|
MSFT,1998-08-25,28.203125
|
|
|
|
|
MSFT,1998-08-26,28.140625
|
|
|
|
|
MSFT,1998-08-27,27.3125
|
|
|
|
|
MSFT,1998-08-28,26.3125
|
|
|
|
|
MSFT,1998-08-31,23.984375
|
|
|
|
|
MSFT,1998-09-01,25.3125
|
|
|
|
|
MSFT,1998-09-02,25.140625
|
|
|
|
|
MSFT,1998-09-03,24.8125
|
|
|
|
|
MSFT,1998-09-04,24.15625
|
|
|
|
|
MSFT,1998-09-08,25.4921875
|
|
|
|
|
MSFT,1998-09-09,25.5625
|
|
|
|
|
MSFT,1998-09-10,25.1875
|
|
|
|
|
MSFT,1998-09-11,26.0625
|
|
|
|
|
MSFT,1998-09-14,26.5
|
|
|
|
|
MSFT,1998-09-15,27.078125
|
|
|
|
|
MSFT,1998-09-16,27.046875
|
|
|
|
|
MSFT,1998-09-17,26.234375
|
|
|
|
|
MSFT,1998-09-18,26.34375
|
|
|
|
|
MSFT,1998-09-21,26.96875
|
|
|
|
|
MSFT,1998-09-22,27.296875
|
|
|
|
|
MSFT,1998-09-23,28.40625
|
|
|
|
|
MSFT,1998-09-24,27.53125
|
|
|
|
|
MSFT,1998-09-25,28.265625
|
|
|
|
|
MSFT,1998-09-28,27.828125
|
|
|
|
|
MSFT,1998-09-29,28.21875
|
|
|
|
|
MSFT,1998-09-30,27.515625
|
|
|
|
|
MSFT,1998-10-01,26.015625
|
|
|
|
|
MSFT,1998-10-02,26.03125
|
|
|
|
|
MSFT,1998-10-05,25.296875
|
|
|
|
|
MSFT,1998-10-06,24.40625
|
|
|
|
|
MSFT,1998-10-07,23.53125
|
|
|
|
|
MSFT,1998-10-08,22.796875
|
|
|
|
|
MSFT,1998-10-09,24.21875
|
|
|
|
|
MSFT,1998-10-12,24.9375
|
|
|
|
|
MSFT,1998-10-13,24.109375
|
|
|
|
|
MSFT,1998-10-14,25.046875
|
|
|
|
|
MSFT,1998-10-15,26.359375
|
|
|
|
|
MSFT,1998-10-16,26.265625
|
|
|
|
|
MSFT,1998-10-19,25.734375
|
|
|
|
|
MSFT,1998-10-20,25.0625
|
|
|
|
|
MSFT,1998-10-21,26.609375
|
|
|
|
|
MSFT,1998-10-22,27.5
|
|
|
|
|
MSFT,1998-10-23,26.59375
|
|
|
|
|
MSFT,1998-10-26,26.765625
|
|
|
|
|
MSFT,1998-10-27,26.359375
|
|
|
|
|
MSFT,1998-10-28,26.421875
|
|
|
|
|
MSFT,1998-10-29,26.65625
|
|
|
|
|
MSFT,1998-10-30,26.46875
|
|
|
|
|
MSFT,1998-11-02,26.453125
|
|
|
|
|
MSFT,1998-11-03,26.296875
|
|
|
|
|
MSFT,1998-11-04,26.375
|
|
|
|
|
MSFT,1998-11-05,26.59375
|
|
|
|
|
MSFT,1998-11-06,27.328125
|
|
|
|
|
MSFT,1998-11-09,27.671875
|
|
|
|
|
MSFT,1998-11-10,28.015625
|
|
|
|
|
MSFT,1998-11-11,27.765625
|
|
|
|
|
MSFT,1998-11-12,27.1875
|
|
|
|
|
MSFT,1998-11-13,27.5
|
|
|
|
|
MSFT,1998-11-16,27.203125
|
|
|
|
|
MSFT,1998-11-17,27.96875
|
|
|
|
|
MSFT,1998-11-18,27.4375
|
|
|
|
|
MSFT,1998-11-19,27.9375
|
|
|
|
|
MSFT,1998-11-20,28.40625
|
|
|
|
|
MSFT,1998-11-23,29.796875
|
|
|
|
|
MSFT,1998-11-24,30.421875
|
|
|
|
|
MSFT,1998-11-25,31.0625
|
|
|
|
|
MSFT,1998-11-27,32.015625
|
|
|
|
|
MSFT,1998-11-30,30.5
|
|
|
|
|
MSFT,1998-12-01,32.375
|
|
|
|
|
MSFT,1998-12-02,31.6875
|
|
|
|
|
MSFT,1998-12-03,30.53125
|
|
|
|
|
MSFT,1998-12-04,31.84375
|
|
|
|
|
MSFT,1998-12-07,33.390625
|
|
|
|
|
MSFT,1998-12-08,32.796875
|
|
|
|
|
MSFT,1998-12-09,33.40625
|
|
|
|
|
MSFT,1998-12-10,32.890625
|
|
|
|
|
MSFT,1998-12-11,33.5
|
|
|
|
|
MSFT,1998-12-14,31.984375
|
|
|
|
|
MSFT,1998-12-15,32.96875
|
|
|
|
|
MSFT,1998-12-16,33.4375
|
|
|
|
|
MSFT,1998-12-17,33.59375
|
|
|
|
|
MSFT,1998-12-18,34.453125
|
|
|
|
|
MSFT,1998-12-21,35.109375
|
|
|
|
|
MSFT,1998-12-22,34.609375
|
|
|
|
|
MSFT,1998-12-23,35.890625
|
|
|
|
|
MSFT,1998-12-24,35.4375
|
|
|
|
|
MSFT,1998-12-28,35.59375
|
|
|
|
|
MSFT,1998-12-29,35.125
|
|
|
|
|
MSFT,1998-12-30,34.75
|
|
|
|
|
MSFT,1998-12-31,34.671875
|
|
|
|
|
MSFT,1999-01-04,35.25
|
|
|
|
|
MSFT,1999-01-05,36.625
|
|
|
|
|
MSFT,1999-01-06,37.8125
|
|
|
|
|
MSFT,1999-01-07,37.625
|
|
|
|
|
MSFT,1999-01-08,37.46875
|
|
|
|
|
MSFT,1999-01-11,36.875
|
|
|
|
|
MSFT,1999-01-12,35.546875
|
|
|
|
|
MSFT,1999-01-13,35.953125
|
|
|
|
|
MSFT,1999-01-14,35.4375
|
|
|
|
|
MSFT,1999-01-15,37.4375
|
|
|
|
|
MSFT,1999-01-19,38.90625
|
|
|
|
|
MSFT,1999-01-20,40.65625
|
|
|
|
|
MSFT,1999-01-21,39.578125
|
|
|
|
|
MSFT,1999-01-22,39.0625
|
|
|
|
|
MSFT,1999-01-25,40.46875
|
|
|
|
|
MSFT,1999-01-26,42.890625
|
|
|
|
|
MSFT,1999-01-27,42.15625
|
|
|
|
|
MSFT,1999-01-28,43.5
|
|
|
|
|
MSFT,1999-01-29,43.75
|
|
|
|
|
MSFT,1999-02-01,43.234375
|
|
|
|
|
MSFT,1999-02-02,41.90625
|
|
|
|
|
MSFT,1999-02-03,41.703125
|
|
|
|
|
MSFT,1999-02-04,39.765625
|
|
|
|
|
MSFT,1999-02-05,40.0
|
|
|
|
|
MSFT,1999-02-08,41.3125
|
|
|
|
|
MSFT,1999-02-09,40.015625
|
|
|
|
|
MSFT,1999-02-10,40.15625
|
|
|
|
|
MSFT,1999-02-11,40.6875
|
|
|
|
|
MSFT,1999-02-12,39.4375
|
|
|
|
|
MSFT,1999-02-16,39.0625
|
|
|
|
|
MSFT,1999-02-17,37.5
|
|
|
|
|
MSFT,1999-02-18,36.4375
|
|
|
|
|
MSFT,1999-02-19,36.9375
|
|
|
|
|
MSFT,1999-02-22,37.203125
|
|
|
|
|
MSFT,1999-02-23,38.859375
|
|
|
|
|
MSFT,1999-02-24,38.21875
|
|
|
|
|
MSFT,1999-02-25,38.375
|
|
|
|
|
MSFT,1999-02-26,37.53125
|
|
|
|
|
MSFT,1999-03-01,37.9375
|
|
|
|
|
MSFT,1999-03-02,37.140625
|
|
|
|
|
MSFT,1999-03-03,37.40625
|
|
|
|
|
MSFT,1999-03-04,38.0625
|
|
|
|
|
MSFT,1999-03-05,38.734375
|
|
|
|
|
MSFT,1999-03-08,39.75
|
|
|
|
|
MSFT,1999-03-09,40.453125
|
|
|
|
|
MSFT,1999-03-10,40.34375
|
|
|
|
|
MSFT,1999-03-11,40.359375
|
|
|
|
|
MSFT,1999-03-12,40.046875
|
|
|
|
|
MSFT,1999-03-15,41.46875
|
|
|
|
|
MSFT,1999-03-16,42.265625
|
|
|
|
|
MSFT,1999-03-17,41.78125
|
|
|
|
|
MSFT,1999-03-18,43.109375
|
|
|
|
|
MSFT,1999-03-19,42.796875
|
|
|
|
|
MSFT,1999-03-22,43.203125
|
|
|
|
|
MSFT,1999-03-23,41.640625
|
|
|
|
|
MSFT,1999-03-24,42.8125
|
|
|
|
|
MSFT,1999-03-25,44.984375
|
|
|
|
|
MSFT,1999-03-26,44.53125
|
|
|
|
|
MSFT,1999-03-29,46.1875
|
|
|
|
|
MSFT,1999-03-30,46.5
|
|
|
|
|
MSFT,1999-03-31,44.8125
|
|
|
|
|
MSFT,1999-04-01,46.34375
|
|
|
|
|
MSFT,1999-04-05,47.46875
|
|
|
|
|
MSFT,1999-04-06,47.03125
|
|
|
|
|
MSFT,1999-04-07,46.65625
|
|
|
|
|
MSFT,1999-04-08,47.28125
|
|
|
|
|
MSFT,1999-04-09,47.125
|
|
|
|
|
MSFT,1999-04-12,46.5
|
|
|
|
|
MSFT,1999-04-13,45.0625
|
|
|
|
|
MSFT,1999-04-14,42.9375
|
|
|
|
|
MSFT,1999-04-15,44.4375
|
|
|
|
|
MSFT,1999-04-16,43.3125
|
|
|
|
|
MSFT,1999-04-19,40.5
|
|
|
|
|
MSFT,1999-04-20,41.5625
|
|
|
|
|
MSFT,1999-04-21,41.0
|
|
|
|
|
MSFT,1999-04-22,42.46875
|
|
|
|
|
MSFT,1999-04-23,43.0
|
|
|
|
|
MSFT,1999-04-26,44.0
|
|
|
|
|
MSFT,1999-04-27,42.0
|
|
|
|
|
MSFT,1999-04-28,41.0625
|
|
|
|
|
MSFT,1999-04-29,41.03125
|
|
|
|
|
MSFT,1999-04-30,40.65625
|
|
|
|
|
MSFT,1999-05-03,39.9375
|
|
|
|
|
MSFT,1999-05-04,39.03125
|
|
|
|
|
MSFT,1999-05-05,39.5625
|
|
|
|
|
MSFT,1999-05-06,38.96875
|
|
|
|
|
MSFT,1999-05-07,39.53125
|
|
|
|
|
MSFT,1999-05-10,39.84375
|
|
|
|
|
MSFT,1999-05-11,39.9375
|
|
|
|
|
MSFT,1999-05-12,40.25
|
|
|
|
|
MSFT,1999-05-13,39.5625
|
|
|
|
|
MSFT,1999-05-14,38.4375
|
|
|
|
|
MSFT,1999-05-17,39.5625
|
|
|
|
|
MSFT,1999-05-18,39.34375
|
|
|
|
|
MSFT,1999-05-19,39.65625
|
|
|
|
|
MSFT,1999-05-20,39.21875
|
|
|
|
|
MSFT,1999-05-21,38.78125
|
|
|
|
|
MSFT,1999-05-24,38.625
|
|
|
|
|
MSFT,1999-05-25,38.125
|
|
|
|
|
MSFT,1999-05-26,39.25
|
|
|
|
|
MSFT,1999-05-27,39.1875
|
|
|
|
|
MSFT,1999-05-28,40.34375
|
|
|
|
|
MSFT,1999-06-01,39.25
|
|
|
|
|
MSFT,1999-06-02,39.21875
|
|
|
|
|
MSFT,1999-06-03,38.1875
|
|
|
|
|
MSFT,1999-06-04,39.78125
|
|
|
|
|
MSFT,1999-06-07,40.125
|
|
|
|
|
MSFT,1999-06-08,39.6875
|
|
|
|
|
MSFT,1999-06-09,41.15625
|
|
|
|
|
MSFT,1999-06-10,39.9375
|
|
|
|
|
MSFT,1999-06-11,39.0625
|
|
|
|
|
MSFT,1999-06-14,38.78125
|
|
|
|
|
MSFT,1999-06-15,38.84375
|
|
|
|
|
MSFT,1999-06-16,40.5
|
|
|
|
|
MSFT,1999-06-17,41.4375
|
|
|
|
|
MSFT,1999-06-18,42.5
|
|
|
|
|
MSFT,1999-06-21,44.46875
|
|
|
|
|
MSFT,1999-06-22,43.25
|
|
|
|
|
MSFT,1999-06-23,43.0
|
|
|
|
|
MSFT,1999-06-24,42.3125
|
|
|
|
|
MSFT,1999-06-25,42.46875
|
|
|
|
|
MSFT,1999-06-28,43.375
|
|
|
|
|
MSFT,1999-06-29,44.0
|
|
|
|
|
MSFT,1999-06-30,45.09375
|
|
|
|
|
MSFT,1999-07-01,45.59375
|
|
|
|
|
MSFT,1999-07-02,46.0
|
|
|
|
|
MSFT,1999-07-06,44.78125
|
|
|
|
|
MSFT,1999-07-07,46.15625
|
|
|
|
|
MSFT,1999-07-08,46.28125
|
|
|
|
|
MSFT,1999-07-09,46.625
|
|
|
|
|
MSFT,1999-07-12,47.09375
|
|
|
|
|
MSFT,1999-07-13,46.8125
|
|
|
|
|
MSFT,1999-07-14,47.46875
|
|
|
|
|
MSFT,1999-07-15,47.1875
|
|
|
|
|
MSFT,1999-07-16,49.71875
|
|
|
|
|
MSFT,1999-07-19,49.1875
|
|
|
|
|
MSFT,1999-07-20,46.65625
|
|
|
|
|
MSFT,1999-07-21,47.34375
|
|
|
|
|
MSFT,1999-07-22,45.53125
|
|
|
|
|
MSFT,1999-07-23,45.125
|
|
|
|
|
MSFT,1999-07-26,43.8125
|
|
|
|
|
MSFT,1999-07-27,44.40625
|
|
|
|
|
MSFT,1999-07-28,45.0
|
|
|
|
|
MSFT,1999-07-29,43.46875
|
|
|
|
|
MSFT,1999-07-30,42.90625
|
|
|
|
|
MSFT,1999-08-02,42.40625
|
|
|
|
|
MSFT,1999-08-03,42.375
|
|
|
|
|
MSFT,1999-08-04,42.46875
|
|
|
|
|
MSFT,1999-08-05,42.875
|
|
|
|
|
MSFT,1999-08-06,42.5625
|
|
|
|
|
MSFT,1999-08-09,41.90625
|
|
|
|
|
MSFT,1999-08-10,41.46875
|
|
|
|
|
MSFT,1999-08-11,42.09375
|
|
|
|
|
MSFT,1999-08-12,40.875
|
|
|
|
|
MSFT,1999-08-13,42.34375
|
|
|
|
|
MSFT,1999-08-16,42.15625
|
|
|
|
|
MSFT,1999-08-17,42.28125
|
|
|
|
|
MSFT,1999-08-18,42.5
|
|
|
|
|
MSFT,1999-08-19,41.90625
|
|
|
|
|
MSFT,1999-08-20,41.6875
|
|
|
|
|
MSFT,1999-08-23,43.21875
|
|
|
|
|
MSFT,1999-08-24,46.09375
|
|
|
|
|
MSFT,1999-08-25,47.65625
|
|
|
|
|
MSFT,1999-08-26,47.3125
|
|
|
|
|
MSFT,1999-08-27,46.625
|
|
|
|
|
MSFT,1999-08-30,46.125
|
|
|
|
|
MSFT,1999-08-31,46.28125
|
|
|
|
|
MSFT,1999-09-01,46.1875
|
|
|
|
|
MSFT,1999-09-02,45.90625
|
|
|
|
|
MSFT,1999-09-03,47.9375
|
|
|
|
|
MSFT,1999-09-07,47.125
|
|
|
|
|
MSFT,1999-09-08,46.125
|
|
|
|
|
MSFT,1999-09-09,47.03125
|
|
|
|
|
MSFT,1999-09-10,47.5
|
|
|
|
|
MSFT,1999-09-13,46.9375
|
|
|
|
|
MSFT,1999-09-14,47.53125
|
|
|
|
|
MSFT,1999-09-15,46.3125
|
|
|
|
|
MSFT,1999-09-16,47.0
|
|
|
|
|
MSFT,1999-09-17,48.21875
|
|
|
|
|
MSFT,1999-09-20,48.78125
|
|
|
|
|
MSFT,1999-09-21,47.3125
|
|
|
|
|
MSFT,1999-09-22,48.03125
|
|
|
|
|
MSFT,1999-09-23,45.59375
|
|
|
|
|
MSFT,1999-09-24,45.46875
|
|
|
|
|
MSFT,1999-09-27,45.71875
|
|
|
|
|
MSFT,1999-09-28,46.0625
|
|
|
|
|
MSFT,1999-09-29,44.75
|
|
|
|
|
MSFT,1999-09-30,45.28125
|
|
|
|
|
MSFT,1999-10-01,44.9921875
|
|
|
|
|
MSFT,1999-10-04,46.28125
|
|
|
|
|
MSFT,1999-10-05,45.90625
|
|
|
|
|
MSFT,1999-10-06,46.84375
|
|
|
|
|
MSFT,1999-10-07,46.875
|
|
|
|
|
MSFT,1999-10-08,47.46875
|
|
|
|
|
MSFT,1999-10-11,47.15625
|
|
|
|
|
MSFT,1999-10-12,46.28125
|
|
|
|
|
MSFT,1999-10-13,45.53125
|
|
|
|
|
MSFT,1999-10-14,45.34375
|
|
|
|
|
MSFT,1999-10-15,44.03125
|
|
|
|
|
MSFT,1999-10-18,43.9375
|
|
|
|
|
MSFT,1999-10-19,43.15625
|
|
|
|
|
MSFT,1999-10-20,46.125
|
|
|
|
|
MSFT,1999-10-21,46.53125
|
|
|
|
|
MSFT,1999-10-22,46.34375
|
|
|
|
|
MSFT,1999-10-25,46.21875
|
|
|
|
|
MSFT,1999-10-26,46.1875
|
|
|
|
|
MSFT,1999-10-27,45.4375
|
|
|
|
|
MSFT,1999-10-28,44.9375
|
|
|
|
|
MSFT,1999-10-29,46.28125
|
|
|
|
|
MSFT,1999-11-01,46.1875
|
|
|
|
|
MSFT,1999-11-02,46.28125
|
|
|
|
|
MSFT,1999-11-03,46.0
|
|
|
|
|
MSFT,1999-11-04,45.875
|
|
|
|
|
MSFT,1999-11-05,45.78125
|
|
|
|
|
MSFT,1999-11-08,44.96875
|
|
|
|
|
MSFT,1999-11-09,44.4375
|
|
|
|
|
MSFT,1999-11-10,43.5625
|
|
|
|
|
MSFT,1999-11-11,44.8125
|
|
|
|
|
MSFT,1999-11-12,44.59375
|
|
|
|
|
MSFT,1999-11-15,43.5
|
|
|
|
|
MSFT,1999-11-16,43.65625
|
|
|
|
|
MSFT,1999-11-17,42.5
|
|
|
|
|
MSFT,1999-11-18,42.46875
|
|
|
|
|
MSFT,1999-11-19,43.0
|
|
|
|
|
MSFT,1999-11-22,44.90625
|
|
|
|
|
MSFT,1999-11-23,44.8125
|
|
|
|
|
MSFT,1999-11-24,45.84375
|
|
|
|
|
MSFT,1999-11-26,45.5625
|
|
|
|
|
MSFT,1999-11-29,45.09375
|
|
|
|
|
MSFT,1999-11-30,45.5234375
|
|
|
|
|
MSFT,1999-12-01,46.59375
|
|
|
|
|
MSFT,1999-12-02,47.40625
|
|
|
|
|
MSFT,1999-12-03,48.0625
|
|
|
|
|
MSFT,1999-12-06,47.71875
|
|
|
|
|
MSFT,1999-12-07,46.5
|
|
|
|
|
MSFT,1999-12-08,45.875
|
|
|
|
|
MSFT,1999-12-09,46.375
|
|
|
|
|
MSFT,1999-12-10,46.9375
|
|
|
|
|
MSFT,1999-12-13,48.3125
|
|
|
|
|
MSFT,1999-12-14,49.34375
|
|
|
|
|
MSFT,1999-12-15,54.21875
|
|
|
|
|
MSFT,1999-12-16,56.84375
|
|
|
|
|
MSFT,1999-12-17,57.625
|
|
|
|
|
MSFT,1999-12-20,56.375
|
|
|
|
|
MSFT,1999-12-21,57.9375
|
|
|
|
|
MSFT,1999-12-22,58.78125
|
|
|
|
|
MSFT,1999-12-23,58.71875
|
|
|
|
|
MSFT,1999-12-27,59.5625
|
|
|
|
|
MSFT,1999-12-28,58.75
|
|
|
|
|
MSFT,1999-12-29,58.96875
|
|
|
|
|
MSFT,1999-12-30,58.8125
|
|
|
|
|
MSFT,1999-12-31,58.375
|
|
|
|
|
MSFT,2000-01-03,58.28125
|
|
|
|
|
MSFT,2000-01-04,56.3125
|
|
|
|
|
MSFT,2000-01-05,56.90625
|
|
|
|
|
MSFT,2000-01-06,55.0
|
|
|
|
|
MSFT,2000-01-07,55.71875
|
|
|
|
|
MSFT,2000-01-10,56.125
|
|
|
|
|
MSFT,2000-01-11,54.6875
|
|
|
|
|
MSFT,2000-01-12,52.90625
|
|
|
|
|
MSFT,2000-01-13,53.90625
|
|
|
|
|
MSFT,2000-01-14,56.125
|
|
|
|
|
MSFT,2000-01-18,57.65625
|
|
|
|
|
MSFT,2000-01-19,53.5
|
|
|
|
|
MSFT,2000-01-20,53.0
|
|
|
|
|
MSFT,2000-01-21,51.875
|
|
|
|
|
MSFT,2000-01-24,50.625
|
|
|
|
|
MSFT,2000-01-25,51.40625
|
|
|
|
|
MSFT,2000-01-26,49.6875
|
|
|
|
|
MSFT,2000-01-27,49.375
|
|
|
|
|
MSFT,2000-01-28,49.125
|
|
|
|
|
MSFT,2000-01-31,48.9375
|
|
|
|
|
MSFT,2000-02-01,51.46875
|
|
|
|
|
MSFT,2000-02-02,50.40625
|
|
|
|
|
MSFT,2000-02-03,51.8125
|
|
|
|
|
MSFT,2000-02-04,53.28125
|
|
|
|
|
MSFT,2000-02-07,53.3125
|
|
|
|
|
MSFT,2000-02-08,54.96875
|
|
|
|
|
MSFT,2000-02-09,52.0
|
|
|
|
|
MSFT,2000-02-10,53.0
|
|
|
|
|
MSFT,2000-02-11,49.96875
|
|
|
|
|
MSFT,2000-02-14,49.8125
|
|
|
|
|
MSFT,2000-02-15,49.28125
|
|
|
|
|
MSFT,2000-02-16,48.8125
|
|
|
|
|
MSFT,2000-02-17,49.8125
|
|
|
|
|
MSFT,2000-02-18,47.53125
|
|
|
|
|
MSFT,2000-02-22,46.90625
|
|
|
|
|
MSFT,2000-02-23,47.125
|
|
|
|
|
MSFT,2000-02-24,47.375
|
|
|
|
|
MSFT,2000-02-25,45.65625
|
|
|
|
|
MSFT,2000-02-28,45.78125
|
|
|
|
|
MSFT,2000-02-29,44.6875
|
|
|
|
|
MSFT,2000-03-01,45.40625
|
|
|
|
|
MSFT,2000-03-02,46.6875
|
|
|
|
|
MSFT,2000-03-03,48.0625
|
|
|
|
|
MSFT,2000-03-06,45.3125
|
|
|
|
|
MSFT,2000-03-07,46.4375
|
|
|
|
|
MSFT,2000-03-08,47.78125
|
|
|
|
|
MSFT,2000-03-09,50.0
|
|
|
|
|
MSFT,2000-03-10,50.5
|
|
|
|
|
MSFT,2000-03-13,49.0
|
|
|
|
|
MSFT,2000-03-14,47.5625
|
|
|
|
|
MSFT,2000-03-15,47.6875
|
|
|
|
|
MSFT,2000-03-16,47.6875
|
|
|
|
|
MSFT,2000-03-17,49.6875
|
|
|
|
|
MSFT,2000-03-20,48.6875
|
|
|
|
|
MSFT,2000-03-21,51.375
|
|
|
|
|
MSFT,2000-03-22,51.625
|
|
|
|
|
MSFT,2000-03-23,55.9375
|
|
|
|
|
MSFT,2000-03-24,55.84375
|
|
|
|
|
MSFT,2000-03-27,52.03125
|
|
|
|
|
MSFT,2000-03-28,52.15625
|
|
|
|
|
MSFT,2000-03-29,53.59375
|
|
|
|
|
MSFT,2000-03-30,51.6875
|
|
|
|
|
MSFT,2000-03-31,53.125
|
|
|
|
|
MSFT,2000-04-03,45.4375
|
|
|
|
|
MSFT,2000-04-04,44.28125
|
|
|
|
|
MSFT,2000-04-05,43.1875
|
|
|
|
|
MSFT,2000-04-06,43.0
|
|
|
|
|
MSFT,2000-04-07,44.53125
|
|
|
|
|
MSFT,2000-04-10,43.03125
|
|
|
|
|
MSFT,2000-04-11,41.9375
|
|
|
|
|
MSFT,2000-04-12,39.6875
|
|
|
|
|
MSFT,2000-04-13,39.625
|
|
|
|
|
MSFT,2000-04-14,37.0625
|
|
|
|
|
MSFT,2000-04-17,37.9375
|
|
|
|
|
MSFT,2000-04-18,40.28125
|
|
|
|
|
MSFT,2000-04-19,39.34375
|
|
|
|
|
MSFT,2000-04-20,39.46875
|
|
|
|
|
MSFT,2000-04-24,33.3125
|
|
|
|
|
MSFT,2000-04-25,34.6875
|
|
|
|
|
MSFT,2000-04-26,34.0
|
|
|
|
|
MSFT,2000-04-27,34.90625
|
|
|
|
|
MSFT,2000-04-28,34.875
|
|
|
|
|
MSFT,2000-05-01,36.71875
|
|
|
|
|
MSFT,2000-05-02,34.9375
|
|
|
|
|
MSFT,2000-05-03,35.28125
|
|
|
|
|
MSFT,2000-05-04,35.21875
|
|
|
|
|
MSFT,2000-05-05,35.5625
|
|
|
|
|
MSFT,2000-05-08,34.90625
|
|
|
|
|
MSFT,2000-05-09,33.90625
|
|
|
|
|
MSFT,2000-05-10,33.09375
|
|
|
|
|
MSFT,2000-05-11,33.9375
|
|
|
|
|
MSFT,2000-05-12,34.40625
|
|
|
|
|
MSFT,2000-05-15,34.6875
|
|
|
|
|
MSFT,2000-05-16,34.75
|
|
|
|
|
MSFT,2000-05-17,33.84375
|
|
|
|
|
MSFT,2000-05-18,33.09375
|
|
|
|
|
MSFT,2000-05-19,32.53125
|
|
|
|
|
MSFT,2000-05-22,32.09375
|
|
|
|
|
MSFT,2000-05-23,31.59375
|
|
|
|
|
MSFT,2000-05-24,32.78125
|
|
|
|
|
MSFT,2000-05-25,30.75
|
|
|
|
|
MSFT,2000-05-26,30.71875
|
|
|
|
|
MSFT,2000-05-30,31.6875
|
|
|
|
|
MSFT,2000-05-31,31.28125
|
|
|
|
|
MSFT,2000-06-01,32.28125
|
|
|
|
|
MSFT,2000-06-02,33.15625
|
|
|
|
|
MSFT,2000-06-05,33.4375
|
|
|
|
|
MSFT,2000-06-06,34.8125
|
|
|
|
|
MSFT,2000-06-07,35.25
|
|
|
|
|
MSFT,2000-06-08,34.40625
|
|
|
|
|
MSFT,2000-06-09,34.40625
|
|
|
|
|
MSFT,2000-06-12,33.4375
|
|
|
|
|
MSFT,2000-06-13,33.9375
|
|
|
|
|
MSFT,2000-06-14,35.25
|
|
|
|
|
MSFT,2000-06-15,36.1875
|
|
|
|
|
MSFT,2000-06-16,36.28125
|
|
|
|
|
MSFT,2000-06-19,36.84375
|
|
|
|
|
MSFT,2000-06-20,37.46875
|
|
|
|
|
MSFT,2000-06-21,40.34375
|
|
|
|
|
MSFT,2000-06-22,39.9375
|
|
|
|
|
MSFT,2000-06-23,38.84375
|
|
|
|
|
MSFT,2000-06-26,39.75
|
|
|
|
|
MSFT,2000-06-27,39.40625
|
|
|
|
|
MSFT,2000-06-28,39.46875
|
|
|
|
|
MSFT,2000-06-29,38.59375
|
|
|
|
|
MSFT,2000-06-30,40.0
|
|
|
|
|
MSFT,2000-07-03,40.0
|
|
|
|
|
MSFT,2000-07-05,39.25
|
|
|
|
|
MSFT,2000-07-06,40.46875
|
|
|
|
|
MSFT,2000-07-07,41.0
|
|
|
|
|
MSFT,2000-07-10,39.71875
|
|
|
|
|
MSFT,2000-07-11,39.5625
|
|
|
|
|
MSFT,2000-07-12,40.15625
|
|
|
|
|
MSFT,2000-07-13,39.96875
|
|
|
|
|
MSFT,2000-07-14,39.46875
|
|
|
|
|
MSFT,2000-07-17,39.09375
|
|
|
|
|
MSFT,2000-07-18,39.25
|
|
|
|
|
MSFT,2000-07-19,36.5625
|
|
|
|
|
MSFT,2000-07-20,37.40625
|
|
|
|
|
MSFT,2000-07-21,36.15625
|
|
|
|
|
MSFT,2000-07-24,35.28125
|
|
|
|
|
MSFT,2000-07-25,34.5
|
|
|
|
|
MSFT,2000-07-26,33.90625
|
|
|
|
|
MSFT,2000-07-27,34.6875
|
|
|
|
|
MSFT,2000-07-28,34.84375
|
|
|
|
|
MSFT,2000-07-31,34.90625
|
|
|
|
|
MSFT,2000-08-01,34.34375
|
|
|
|
|
MSFT,2000-08-02,34.6875
|
|
|
|
|
MSFT,2000-08-03,35.125
|
|
|
|
|
MSFT,2000-08-04,34.5625
|
|
|
|
|
MSFT,2000-08-07,35.0
|
|
|
|
|
MSFT,2000-08-08,37.0625
|
|
|
|
|
MSFT,2000-08-09,37.125
|
|
|
|
|
MSFT,2000-08-10,36.3125
|
|
|
|
|
MSFT,2000-08-11,36.21875
|
|
|
|
|
MSFT,2000-08-14,36.09375
|
|
|
|
|
MSFT,2000-08-15,35.8125
|
|
|
|
|
MSFT,2000-08-16,35.5
|
|
|
|
|
MSFT,2000-08-17,35.78125
|
|
|
|
|
MSFT,2000-08-18,35.5
|
|
|
|
|
MSFT,2000-08-21,35.3125
|
|
|
|
|
MSFT,2000-08-22,35.625
|
|
|
|
|
MSFT,2000-08-23,35.375
|
|
|
|
|
MSFT,2000-08-24,35.5625
|
|
|
|
|
MSFT,2000-08-25,35.3125
|
|
|
|
|
MSFT,2000-08-28,35.65625
|
|
|
|
|
MSFT,2000-08-29,35.46875
|
|
|
|
|
MSFT,2000-08-30,35.0
|
|
|
|
|
MSFT,2000-08-31,34.90625
|
|
|
|
|
MSFT,2000-09-01,35.09375
|
|
|
|
|
MSFT,2000-09-05,35.0625
|
|
|
|
|
MSFT,2000-09-06,34.71875
|
|
|
|
|
MSFT,2000-09-07,35.03125
|
|
|
|
|
MSFT,2000-09-08,34.65625
|
|
|
|
|
MSFT,2000-09-11,34.40625
|
|
|
|
|
MSFT,2000-09-12,34.0625
|
|
|
|
|
MSFT,2000-09-13,34.125
|
|
|
|
|
MSFT,2000-09-14,32.90625
|
|
|
|
|
MSFT,2000-09-15,32.09375
|
|
|
|
|
MSFT,2000-09-18,31.5
|
|
|
|
|
MSFT,2000-09-19,32.5
|
|
|
|
|
MSFT,2000-09-20,32.125
|
|
|
|
|
MSFT,2000-09-21,32.09375
|
|
|
|
|
MSFT,2000-09-22,31.625
|
|
|
|
|
MSFT,2000-09-25,30.625
|
|
|
|
|
MSFT,2000-09-26,31.34375
|
|
|
|
|
MSFT,2000-09-27,30.3125
|
|
|
|
|
MSFT,2000-09-28,30.65625
|
|
|
|
|
MSFT,2000-09-29,30.15625
|
|
|
|
|
MSFT,2000-10-02,29.5625
|
|
|
|
|
MSFT,2000-10-03,28.28125
|
|
|
|
|
MSFT,2000-10-04,27.71875
|
|
|
|
|
MSFT,2000-10-05,27.6875
|
|
|
|
|
MSFT,2000-10-06,27.78125
|
|
|
|
|
MSFT,2000-10-09,27.09375
|
|
|
|
|
MSFT,2000-10-10,27.28125
|
|
|
|
|
MSFT,2000-10-11,27.875
|
|
|
|
|
MSFT,2000-10-12,27.1875
|
|
|
|
|
MSFT,2000-10-13,26.875
|
|
|
|
|
MSFT,2000-10-16,25.1875
|
|
|
|
|
MSFT,2000-10-17,25.21875
|
|
|
|
|
MSFT,2000-10-18,25.875
|
|
|
|
|
MSFT,2000-10-19,30.9375
|
|
|
|
|
MSFT,2000-10-20,32.59375
|
|
|
|
|
MSFT,2000-10-23,31.0625
|
|
|
|
|
MSFT,2000-10-24,30.75
|
|
|
|
|
MSFT,2000-10-25,30.625
|
|
|
|
|
MSFT,2000-10-26,32.21875
|
|
|
|
|
MSFT,2000-10-27,33.84375
|
|
|
|
|
MSFT,2000-10-30,34.53125
|
|
|
|
|
MSFT,2000-10-31,34.4375
|
|
|
|
|
MSFT,2000-11-01,34.8125
|
|
|
|
|
MSFT,2000-11-02,35.15625
|
|
|
|
|
MSFT,2000-11-03,34.125
|
|
|
|
|
MSFT,2000-11-06,34.75
|
|
|
|
|
MSFT,2000-11-07,35.25
|
|
|
|
|
MSFT,2000-11-08,34.71875
|
|
|
|
|
MSFT,2000-11-09,35.4375
|
|
|
|
|
MSFT,2000-11-10,33.6875
|
|
|
|
|
MSFT,2000-11-13,33.21875
|
|
|
|
|
MSFT,2000-11-14,34.40625
|
|
|
|
|
MSFT,2000-11-15,35.03125
|
|
|
|
|
MSFT,2000-11-16,34.46875
|
|
|
|
|
MSFT,2000-11-17,34.53125
|
|
|
|
|
MSFT,2000-11-20,33.59375
|
|
|
|
|
MSFT,2000-11-21,33.875
|
|
|
|
|
MSFT,2000-11-22,34.125
|
|
|
|
|
MSFT,2000-11-24,34.96875
|
|
|
|
|
MSFT,2000-11-27,35.34375
|
|
|
|
|
MSFT,2000-11-28,33.5
|
|
|
|
|
MSFT,2000-11-29,32.53125
|
|
|
|
|
MSFT,2000-11-30,28.6875
|
|
|
|
|
MSFT,2000-12-01,28.3125
|
|
|
|
|
MSFT,2000-12-04,28.21875
|
|
|
|
|
MSFT,2000-12-05,29.9375
|
|
|
|
|
MSFT,2000-12-06,28.34375
|
|
|
|
|
MSFT,2000-12-07,26.5625
|
|
|
|
|
MSFT,2000-12-08,27.21875
|
|
|
|
|
MSFT,2000-12-11,29.03125
|
|
|
|
|
MSFT,2000-12-12,29.1875
|
|
|
|
|
MSFT,2000-12-13,28.625
|
|
|
|
|
MSFT,2000-12-14,27.75
|
|
|
|
|
MSFT,2000-12-15,24.59375
|
|
|
|
|
MSFT,2000-12-18,23.90625
|
|
|
|
|
MSFT,2000-12-19,22.40625
|
|
|
|
|
MSFT,2000-12-20,20.75
|
|
|
|
|
MSFT,2000-12-21,21.71875
|
|
|
|
|
MSFT,2000-12-22,23.21875
|
|
|
|
|
MSFT,2000-12-26,23.4375
|
|
|
|
|
MSFT,2000-12-27,23.21875
|
|
|
|
|
MSFT,2000-12-28,22.28125
|
|
|
|
|
MSFT,2000-12-29,21.6875
|
|
|
|
|
MSFT,2001-01-02,21.6875
|
|
|
|
|
MSFT,2001-01-03,23.96875
|
|
|
|
|
MSFT,2001-01-04,24.21875
|
|
|
|
|
MSFT,2001-01-05,24.5625
|
|
|
|
|
MSFT,2001-01-08,24.46875
|
|
|
|
|
MSFT,2001-01-09,25.90625
|
|
|
|
|
MSFT,2001-01-10,26.4375
|
|
|
|
|
MSFT,2001-01-11,27.5
|
|
|
|
|
MSFT,2001-01-12,26.75
|
|
|
|
|
MSFT,2001-01-16,26.28125
|
|
|
|
|
MSFT,2001-01-17,26.46875
|
|
|
|
|
MSFT,2001-01-18,27.75
|
|
|
|
|
MSFT,2001-01-19,30.5
|
|
|
|
|
MSFT,2001-01-22,30.0625
|
|
|
|
|
MSFT,2001-01-23,30.28125
|
|
|
|
|
MSFT,2001-01-24,31.46875
|
|
|
|
|
MSFT,2001-01-25,30.90625
|
|
|
|
|
MSFT,2001-01-26,32.0
|
|
|
|
|
MSFT,2001-01-29,32.25
|
|
|
|
|
MSFT,2001-01-30,31.6875
|
|
|
|
|
MSFT,2001-01-31,30.53125
|
|
|
|
|
MSFT,2001-02-01,31.1875
|
|
|
|
|
MSFT,2001-02-02,30.40625
|
|
|
|
|
MSFT,2001-02-05,30.96875
|
|
|
|
|
MSFT,2001-02-06,31.28125
|
|
|
|
|
MSFT,2001-02-07,32.34375
|
|
|
|
|
MSFT,2001-02-08,31.125
|
|
|
|
|
MSFT,2001-02-09,29.5625
|
|
|
|
|
MSFT,2001-02-12,29.375
|
|
|
|
|
MSFT,2001-02-13,29.09375
|
|
|
|
|
MSFT,2001-02-14,29.1875
|
|
|
|
|
MSFT,2001-02-15,29.40625
|
|
|
|
|
MSFT,2001-02-16,28.65625
|
|
|
|
|
MSFT,2001-02-20,27.9375
|
|
|
|
|
MSFT,2001-02-21,28.125
|
|
|
|
|
MSFT,2001-02-22,27.59375
|
|
|
|
|
MSFT,2001-02-23,28.375
|
|
|
|
|
MSFT,2001-02-26,29.78125
|
|
|
|
|
MSFT,2001-02-27,29.6875
|
|
|
|
|
MSFT,2001-02-28,29.5
|
|
|
|
|
MSFT,2001-03-01,29.6796875
|
|
|
|
|
MSFT,2001-03-02,28.34375
|
|
|
|
|
MSFT,2001-03-05,28.71875
|
|
|
|
|
MSFT,2001-03-06,29.71875
|
|
|
|
|
MSFT,2001-03-07,30.34375
|
|
|
|
|
MSFT,2001-03-08,29.625
|
|
|
|
|
MSFT,2001-03-09,28.34375
|
|
|
|
|
MSFT,2001-03-12,25.96875
|
|
|
|
|
MSFT,2001-03-13,27.09375
|
|
|
|
|
MSFT,2001-03-14,27.0
|
|
|
|
|
MSFT,2001-03-15,26.84375
|
|
|
|
|
MSFT,2001-03-16,27.28125
|
|
|
|
|
MSFT,2001-03-19,27.15625
|
|
|
|
|
MSFT,2001-03-20,26.34375
|
|
|
|
|
MSFT,2001-03-21,25.03125
|
|
|
|
|
MSFT,2001-03-22,27.0
|
|
|
|
|
MSFT,2001-03-23,28.28125
|
|
|
|
|
MSFT,2001-03-26,28.03125
|
|
|
|
|
MSFT,2001-03-27,29.125
|
|
|
|
|
MSFT,2001-03-28,27.78125
|
|
|
|
|
MSFT,2001-03-29,27.6875
|
|
|
|
|
MSFT,2001-03-30,27.34375
|
|
|
|
|
MSFT,2001-04-02,27.90625
|
|
|
|
|
MSFT,2001-04-03,26.6875
|
|
|
|
|
MSFT,2001-04-04,25.96875
|
|
|
|
|
MSFT,2001-04-05,28.375
|
|
|
|
|
MSFT,2001-04-06,28.09375
|
|
|
|
|
MSFT,2001-04-09,28.575000762939453
|
|
|
|
|
MSFT,2001-04-10,29.84000015258789
|
|
|
|
|
MSFT,2001-04-11,30.020000457763672
|
|
|
|
|
MSFT,2001-04-12,31.09000015258789
|
|
|
|
|
MSFT,2001-04-16,30.395000457763672
|
|
|
|
|
MSFT,2001-04-17,30.739999771118164
|
|
|
|
|
MSFT,2001-04-18,32.71500015258789
|
|
|
|
|
MSFT,2001-04-19,34.02000045776367
|
|
|
|
|
MSFT,2001-04-20,34.5
|
|
|
|
|
MSFT,2001-04-23,34.125
|
|
|
|
|
MSFT,2001-04-24,33.775001525878906
|
|
|
|
|
MSFT,2001-04-25,34.845001220703125
|
|
|
|
|
MSFT,2001-04-26,34.564998626708984
|
|
|
|
|
MSFT,2001-04-27,33.560001373291016
|
|
|
|
|
MSFT,2001-04-30,33.875
|
|
|
|
|
MSFT,2001-05-01,35.084999084472656
|
|
|
|
|
MSFT,2001-05-02,34.880001068115234
|
|
|
|
|
MSFT,2001-05-03,34.26499938964844
|
|
|
|
|
MSFT,2001-05-04,35.375
|
|
|
|
|
MSFT,2001-05-07,35.689998626708984
|
|
|
|
|
MSFT,2001-05-08,36.029998779296875
|
|
|
|
|
MSFT,2001-05-09,35.20000076293945
|
|
|
|
|
MSFT,2001-05-10,35.0
|
|
|
|
|
MSFT,2001-05-11,34.70000076293945
|
|
|
|
|
MSFT,2001-05-14,34.36000061035156
|
|
|
|
|
MSFT,2001-05-15,34.1349983215332
|
|
|
|
|
MSFT,2001-05-16,34.58000183105469
|
|
|
|
|
MSFT,2001-05-17,34.084999084472656
|
|
|
|
|
MSFT,2001-05-18,34.04499816894531
|
|
|
|
|
MSFT,2001-05-21,34.39500045776367
|
|
|
|
|
MSFT,2001-05-22,35.154998779296875
|
|
|
|
|
MSFT,2001-05-23,34.849998474121094
|
|
|
|
|
MSFT,2001-05-24,35.86000061035156
|
|
|
|
|
MSFT,2001-05-25,35.45500183105469
|
|
|
|
|
MSFT,2001-05-29,35.16999816894531
|
|
|
|
|
MSFT,2001-05-30,34.595001220703125
|
|
|
|
|
MSFT,2001-05-31,34.59000015258789
|
|
|
|
|
MSFT,2001-06-01,35.16999816894531
|
|
|
|
|
MSFT,2001-06-04,35.38999938964844
|
|
|
|
|
MSFT,2001-06-05,36.29999923706055
|
|
|
|
|
MSFT,2001-06-06,36.18000030517578
|
|
|
|
|
MSFT,2001-06-07,36.84000015258789
|
|
|
|
|
MSFT,2001-06-08,36.595001220703125
|
|
|
|
|
MSFT,2001-06-11,36.060001373291016
|
|
|
|
|
MSFT,2001-06-12,36.040000915527344
|
|
|
|
|
MSFT,2001-06-13,35.345001220703125
|
|
|
|
|
MSFT,2001-06-14,34.45000076293945
|
|
|
|
|
MSFT,2001-06-15,34.0099983215332
|
|
|
|
|
MSFT,2001-06-18,33.439998626708984
|
|
|
|
|
MSFT,2001-06-19,33.65999984741211
|
|
|
|
|
MSFT,2001-06-20,34.70500183105469
|
|
|
|
|
MSFT,2001-06-21,34.91999816894531
|
|
|
|
|
MSFT,2001-06-22,34.415000915527344
|
|
|
|
|
MSFT,2001-06-25,34.42499923706055
|
|
|
|
|
MSFT,2001-06-26,35.06999969482422
|
|
|
|
|
MSFT,2001-06-27,35.56999969482422
|
|
|
|
|
MSFT,2001-06-28,36.369998931884766
|
|
|
|
|
MSFT,2001-06-29,36.5
|
|
|
|
|
MSFT,2001-07-02,35.29999923706055
|
|
|
|
|
MSFT,2001-07-03,35.23500061035156
|
|
|
|
|
MSFT,2001-07-05,34.255001068115234
|
|
|
|
|
MSFT,2001-07-06,33.029998779296875
|
|
|
|
|
MSFT,2001-07-09,32.845001220703125
|
|
|
|
|
MSFT,2001-07-10,32.2400016784668
|
|
|
|
|
MSFT,2001-07-11,33.25
|
|
|
|
|
MSFT,2001-07-12,35.79999923706055
|
|
|
|
|
MSFT,2001-07-13,35.66999816894531
|
|
|
|
|
MSFT,2001-07-16,35.59000015258789
|
|
|
|
|
MSFT,2001-07-17,35.90999984741211
|
|
|
|
|
MSFT,2001-07-18,35.28499984741211
|
|
|
|
|
MSFT,2001-07-19,36.28499984741211
|
|
|
|
|
MSFT,2001-07-20,34.59000015258789
|
|
|
|
|
MSFT,2001-07-23,33.54499816894531
|
|
|
|
|
MSFT,2001-07-24,33.15999984741211
|
|
|
|
|
MSFT,2001-07-25,33.7400016784668
|
|
|
|
|
MSFT,2001-07-26,33.29499816894531
|
|
|
|
|
MSFT,2001-07-27,32.73500061035156
|
|
|
|
|
MSFT,2001-07-30,32.900001525878906
|
|
|
|
|
MSFT,2001-07-31,33.095001220703125
|
|
|
|
|
MSFT,2001-08-01,33.23500061035156
|
|
|
|
|
MSFT,2001-08-02,33.724998474121094
|
|
|
|
|
MSFT,2001-08-03,33.44499969482422
|
|
|
|
|
MSFT,2001-08-06,33.064998626708984
|
|
|
|
|
MSFT,2001-08-07,33.17499923706055
|
|
|
|
|
MSFT,2001-08-08,32.43000030517578
|
|
|
|
|
MSFT,2001-08-09,32.505001068115234
|
|
|
|
|
MSFT,2001-08-10,32.7599983215332
|
|
|
|
|
MSFT,2001-08-13,32.915000915527344
|
|
|
|
|
MSFT,2001-08-14,32.345001220703125
|
|
|
|
|
MSFT,2001-08-15,31.600000381469727
|
|
|
|
|
MSFT,2001-08-16,32.310001373291016
|
|
|
|
|
MSFT,2001-08-17,30.940000534057617
|
|
|
|
|
MSFT,2001-08-20,31.350000381469727
|
|
|
|
|
MSFT,2001-08-21,30.389999389648438
|
|
|
|
|
MSFT,2001-08-22,30.329999923706055
|
|
|
|
|
MSFT,2001-08-23,29.559999465942383
|
|
|
|
|
MSFT,2001-08-24,31.024999618530273
|
|
|
|
|
MSFT,2001-08-27,31.155000686645508
|
|
|
|
|
MSFT,2001-08-28,30.3700008392334
|
|
|
|
|
MSFT,2001-08-29,30.125
|
|
|
|
|
MSFT,2001-08-30,28.469999313354492
|
|
|
|
|
MSFT,2001-08-31,28.524999618530273
|
|
|
|
|
MSFT,2001-09-04,28.049999237060547
|
|
|
|
|
MSFT,2001-09-05,28.8700008392334
|
|
|
|
|
MSFT,2001-09-06,28.010000228881836
|
|
|
|
|
MSFT,2001-09-07,27.700000762939453
|
|
|
|
|
MSFT,2001-09-10,28.790000915527344
|
|
|
|
|
MSFT,2001-09-17,26.454999923706055
|
|
|
|
|
MSFT,2001-09-18,27.15999984741211
|
|
|
|
|
MSFT,2001-09-19,26.934999465942383
|
|
|
|
|
MSFT,2001-09-20,25.3799991607666
|
|
|
|
|
MSFT,2001-09-21,24.854999542236328
|
|
|
|
|
MSFT,2001-09-24,26.0049991607666
|
|
|
|
|
MSFT,2001-09-25,25.649999618530273
|
|
|
|
|
MSFT,2001-09-26,25.135000228881836
|
|
|
|
|
MSFT,2001-09-27,24.979999542236328
|
|
|
|
|
MSFT,2001-09-28,25.584999084472656
|
|
|
|
|
MSFT,2001-10-01,25.895000457763672
|
|
|
|
|
MSFT,2001-10-02,26.524999618530273
|
|
|
|
|
MSFT,2001-10-03,28.114999771118164
|
|
|
|
|
MSFT,2001-10-04,28.219999313354492
|
|
|
|
|
MSFT,2001-10-05,28.860000610351562
|
|
|
|
|
MSFT,2001-10-08,29.020000457763672
|
|
|
|
|
MSFT,2001-10-09,27.280000686645508
|
|
|
|
|
MSFT,2001-10-10,27.7549991607666
|
|
|
|
|
MSFT,2001-10-11,28.15999984741211
|
|
|
|
|
MSFT,2001-10-12,28.190000534057617
|
|
|
|
|
MSFT,2001-10-15,29.030000686645508
|
|
|
|
|
MSFT,2001-10-16,29.225000381469727
|
|
|
|
|
MSFT,2001-10-17,28.014999389648438
|
|
|
|
|
MSFT,2001-10-18,28.375
|
|
|
|
|
MSFT,2001-10-19,28.950000762939453
|
|
|
|
|
MSFT,2001-10-22,30.079999923706055
|
|
|
|
|
MSFT,2001-10-23,30.21500015258789
|
|
|
|
|
MSFT,2001-10-24,30.65999984741211
|
|
|
|
|
MSFT,2001-10-25,31.280000686645508
|
|
|
|
|
MSFT,2001-10-26,31.100000381469727
|
|
|
|
|
MSFT,2001-10-29,29.81999969482422
|
|
|
|
|
MSFT,2001-10-30,29.440000534057617
|
|
|
|
|
MSFT,2001-10-31,29.075000762939453
|
|
|
|
|
MSFT,2001-11-01,30.920000076293945
|
|
|
|
|
MSFT,2001-11-02,30.700000762939453
|
|
|
|
|
MSFT,2001-11-05,31.635000228881836
|
|
|
|
|
MSFT,2001-11-06,32.38999938964844
|
|
|
|
|
MSFT,2001-11-07,32.125
|
|
|
|
|
MSFT,2001-11-08,32.209999084472656
|
|
|
|
|
MSFT,2001-11-09,32.60499954223633
|
|
|
|
|
MSFT,2001-11-12,32.89500045776367
|
|
|
|
|
MSFT,2001-11-13,33.95000076293945
|
|
|
|
|
MSFT,2001-11-14,32.974998474121094
|
|
|
|
|
MSFT,2001-11-15,33.060001373291016
|
|
|
|
|
MSFT,2001-11-16,32.875
|
|
|
|
|
MSFT,2001-11-19,33.27000045776367
|
|
|
|
|
MSFT,2001-11-20,32.70000076293945
|
|
|
|
|
MSFT,2001-11-21,32.025001525878906
|
|
|
|
|
MSFT,2001-11-23,32.35499954223633
|
|
|
|
|
MSFT,2001-11-26,32.56999969482422
|
|
|
|
|
MSFT,2001-11-27,31.8700008392334
|
|
|
|
|
MSFT,2001-11-28,31.399999618530273
|
|
|
|
|
MSFT,2001-11-29,32.41999816894531
|
|
|
|
|
MSFT,2001-11-30,32.10499954223633
|
|
|
|
|
MSFT,2001-12-03,32.3849983215332
|
|
|
|
|
MSFT,2001-12-04,33.0
|
|
|
|
|
MSFT,2001-12-05,34.04999923706055
|
|
|
|
|
MSFT,2001-12-06,34.32500076293945
|
|
|
|
|
MSFT,2001-12-07,33.915000915527344
|
|
|
|
|
MSFT,2001-12-10,33.529998779296875
|
|
|
|
|
MSFT,2001-12-11,33.65999984741211
|
|
|
|
|
MSFT,2001-12-12,33.974998474121094
|
|
|
|
|
MSFT,2001-12-13,33.1349983215332
|
|
|
|
|
MSFT,2001-12-14,33.720001220703125
|
|
|
|
|
MSFT,2001-12-17,34.4900016784668
|
|
|
|
|
MSFT,2001-12-18,34.6349983215332
|
|
|
|
|
MSFT,2001-12-19,34.744998931884766
|
|
|
|
|
MSFT,2001-12-20,33.380001068115234
|
|
|
|
|
MSFT,2001-12-21,33.77000045776367
|
|
|
|
|
MSFT,2001-12-24,33.6349983215332
|
|
|
|
|
MSFT,2001-12-26,33.84000015258789
|
|
|
|
|
MSFT,2001-12-27,33.92499923706055
|
|
|
|
|
MSFT,2001-12-28,33.935001373291016
|
|
|
|
|
MSFT,2001-12-31,33.125
|
|
|
|
|
MSFT,2002-01-02,33.52000045776367
|
|
|
|
|
MSFT,2002-01-03,34.6150016784668
|
|
|
|
|
MSFT,2002-01-04,34.45000076293945
|
|
|
|
|
MSFT,2002-01-07,34.279998779296875
|
|
|
|
|
MSFT,2002-01-08,34.689998626708984
|
|
|
|
|
MSFT,2002-01-09,34.35499954223633
|
|
|
|
|
MSFT,2002-01-10,34.63999938964844
|
|
|
|
|
MSFT,2002-01-11,34.30500030517578
|
|
|
|
|
MSFT,2002-01-14,34.23500061035156
|
|
|
|
|
MSFT,2002-01-15,34.775001525878906
|
|
|
|
|
MSFT,2002-01-16,33.935001373291016
|
|
|
|
|
MSFT,2002-01-17,34.93000030517578
|
|
|
|
|
MSFT,2002-01-18,33.04999923706055
|
|
|
|
|
MSFT,2002-01-22,32.22999954223633
|
|
|
|
|
MSFT,2002-01-23,31.8700008392334
|
|
|
|
|
MSFT,2002-01-24,32.29999923706055
|
|
|
|
|
MSFT,2002-01-25,31.899999618530273
|
|
|
|
|
MSFT,2002-01-28,31.90999984741211
|
|
|
|
|
MSFT,2002-01-29,31.15999984741211
|
|
|
|
|
MSFT,2002-01-30,31.424999237060547
|
|
|
|
|
MSFT,2002-01-31,31.854999542236328
|
|
|
|
|
MSFT,2002-02-01,31.329999923706055
|
|
|
|
|
MSFT,2002-02-04,30.559999465942383
|
|
|
|
|
MSFT,2002-02-05,30.575000762939453
|
|
|
|
|
MSFT,2002-02-06,30.200000762939453
|
|
|
|
|
MSFT,2002-02-07,29.899999618530273
|
|
|
|
|
MSFT,2002-02-08,30.325000762939453
|
|
|
|
|
MSFT,2002-02-11,30.565000534057617
|
|
|
|
|
MSFT,2002-02-12,30.06999969482422
|
|
|
|
|
MSFT,2002-02-13,30.90999984741211
|
|
|
|
|
MSFT,2002-02-14,30.84000015258789
|
|
|
|
|
MSFT,2002-02-15,30.114999771118164
|
|
|
|
|
MSFT,2002-02-19,29.46500015258789
|
|
|
|
|
MSFT,2002-02-20,29.950000762939453
|
|
|
|
|
MSFT,2002-02-21,29.024999618530273
|
|
|
|
|
MSFT,2002-02-22,28.9950008392334
|
|
|
|
|
MSFT,2002-02-25,29.540000915527344
|
|
|
|
|
MSFT,2002-02-26,29.274999618530273
|
|
|
|
|
MSFT,2002-02-27,29.19499969482422
|
|
|
|
|
MSFT,2002-02-28,29.170000076293945
|
|
|
|
|
MSFT,2002-03-01,30.684999465942383
|
|
|
|
|
MSFT,2002-03-04,31.649999618530273
|
|
|
|
|
MSFT,2002-03-05,31.540000915527344
|
|
|
|
|
MSFT,2002-03-06,31.815000534057617
|
|
|
|
|
MSFT,2002-03-07,31.360000610351562
|
|
|
|
|
MSFT,2002-03-08,31.975000381469727
|
|
|
|
|
MSFT,2002-03-11,32.16999816894531
|
|
|
|
|
MSFT,2002-03-12,31.270000457763672
|
|
|
|
|
MSFT,2002-03-13,31.049999237060547
|
|
|
|
|
MSFT,2002-03-14,30.610000610351562
|
|
|
|
|
MSFT,2002-03-15,31.2450008392334
|
|
|
|
|
MSFT,2002-03-18,31.06999969482422
|
|
|
|
|
MSFT,2002-03-19,31.114999771118164
|
|
|
|
|
MSFT,2002-03-20,30.049999237060547
|
|
|
|
|
MSFT,2002-03-21,30.68000030517578
|
|
|
|
|
MSFT,2002-03-22,30.225000381469727
|
|
|
|
|
MSFT,2002-03-25,29.614999771118164
|
|
|
|
|
MSFT,2002-03-26,29.540000915527344
|
|
|
|
|
MSFT,2002-03-27,29.719999313354492
|
|
|
|
|
MSFT,2002-03-28,30.155000686645508
|
|
|
|
|
MSFT,2002-04-01,30.190000534057617
|
|
|
|
|
MSFT,2002-04-02,28.639999389648438
|
|
|
|
|
MSFT,2002-04-03,28.165000915527344
|
|
|
|
|
MSFT,2002-04-04,28.225000381469727
|
|
|
|
|
MSFT,2002-04-05,27.934999465942383
|
|
|
|
|
MSFT,2002-04-08,28.610000610351562
|
|
|
|
|
MSFT,2002-04-09,27.434999465942383
|
|
|
|
|
MSFT,2002-04-10,28.149999618530273
|
|
|
|
|
MSFT,2002-04-11,27.395000457763672
|
|
|
|
|
MSFT,2002-04-12,27.96500015258789
|
|
|
|
|
MSFT,2002-04-15,27.844999313354492
|
|
|
|
|
MSFT,2002-04-16,28.905000686645508
|
|
|
|
|
MSFT,2002-04-17,28.315000534057617
|
|
|
|
|
MSFT,2002-04-18,28.184999465942383
|
|
|
|
|
MSFT,2002-04-19,28.600000381469727
|
|
|
|
|
MSFT,2002-04-22,27.795000076293945
|
|
|
|
|
MSFT,2002-04-23,26.9950008392334
|
|
|
|
|
MSFT,2002-04-24,26.510000228881836
|
|
|
|
|
MSFT,2002-04-25,26.864999771118164
|
|
|
|
|
MSFT,2002-04-26,25.75
|
|
|
|
|
MSFT,2002-04-29,26.1200008392334
|
|
|
|
|
MSFT,2002-04-30,26.1299991607666
|
|
|
|
|
MSFT,2002-05-01,26.375
|
|
|
|
|
MSFT,2002-05-02,25.604999542236328
|
|
|
|
|
MSFT,2002-05-03,24.780000686645508
|
|
|
|
|
MSFT,2002-05-06,24.309999465942383
|
|
|
|
|
MSFT,2002-05-07,24.735000610351562
|
|
|
|
|
MSFT,2002-05-08,27.485000610351562
|
|
|
|
|
MSFT,2002-05-09,26.059999465942383
|
|
|
|
|
MSFT,2002-05-10,25.024999618530273
|
|
|
|
|
MSFT,2002-05-13,26.344999313354492
|
|
|
|
|
MSFT,2002-05-14,27.440000534057617
|
|
|
|
|
MSFT,2002-05-15,27.375
|
|
|
|
|
MSFT,2002-05-16,27.8700008392334
|
|
|
|
|
MSFT,2002-05-17,28.014999389648438
|
|
|
|
|
MSFT,2002-05-20,27.0049991607666
|
|
|
|
|
MSFT,2002-05-21,26.094999313354492
|
|
|
|
|
MSFT,2002-05-22,26.844999313354492
|
|
|
|
|
MSFT,2002-05-23,27.40999984741211
|
|
|
|
|
MSFT,2002-05-24,26.6299991607666
|
|
|
|
|
MSFT,2002-05-28,26.15999984741211
|
|
|
|
|
MSFT,2002-05-29,26.024999618530273
|
|
|
|
|
MSFT,2002-05-30,26.31999969482422
|
|
|
|
|
MSFT,2002-05-31,25.454999923706055
|
|
|
|
|
MSFT,2002-06-03,24.709999084472656
|
|
|
|
|
MSFT,2002-06-04,24.989999771118164
|
|
|
|
|
MSFT,2002-06-05,25.829999923706055
|
|
|
|
|
MSFT,2002-06-06,25.950000762939453
|
|
|
|
|
MSFT,2002-06-07,25.989999771118164
|
|
|
|
|
MSFT,2002-06-10,26.40999984741211
|
|
|
|
|
MSFT,2002-06-11,26.28499984741211
|
|
|
|
|
MSFT,2002-06-12,27.770000457763672
|
|
|
|
|
MSFT,2002-06-13,27.110000610351562
|
|
|
|
|
MSFT,2002-06-14,27.625
|
|
|
|
|
MSFT,2002-06-17,27.84000015258789
|
|
|
|
|
MSFT,2002-06-18,27.9950008392334
|
|
|
|
|
MSFT,2002-06-19,27.18000030517578
|
|
|
|
|
MSFT,2002-06-20,27.049999237060547
|
|
|
|
|
MSFT,2002-06-21,26.139999389648438
|
|
|
|
|
MSFT,2002-06-24,27.079999923706055
|
|
|
|
|
MSFT,2002-06-25,26.475000381469727
|
|
|
|
|
MSFT,2002-06-26,27.065000534057617
|
|
|
|
|
MSFT,2002-06-27,27.459999084472656
|
|
|
|
|
MSFT,2002-06-28,27.350000381469727
|
|
|
|
|
MSFT,2002-07-01,26.329999923706055
|
|
|
|
|
MSFT,2002-07-02,25.719999313354492
|
|
|
|
|
MSFT,2002-07-03,25.920000076293945
|
|
|
|
|
MSFT,2002-07-05,27.424999237060547
|
|
|
|
|
MSFT,2002-07-08,26.459999084472656
|
|
|
|
|
MSFT,2002-07-09,26.604999542236328
|
|
|
|
|
MSFT,2002-07-10,26.1200008392334
|
|
|
|
|
MSFT,2002-07-11,26.454999923706055
|
|
|
|
|
MSFT,2002-07-12,25.93000030517578
|
|
|
|
|
MSFT,2002-07-15,25.899999618530273
|
|
|
|
|
MSFT,2002-07-16,25.625
|
|
|
|
|
MSFT,2002-07-17,26.0
|
|
|
|
|
MSFT,2002-07-18,25.55500030517578
|
|
|
|
|
MSFT,2002-07-19,24.780000686645508
|
|
|
|
|
MSFT,2002-07-22,23.7549991607666
|
|
|
|
|
MSFT,2002-07-23,21.5049991607666
|
|
|
|
|
MSFT,2002-07-24,23.114999771118164
|
|
|
|
|
MSFT,2002-07-25,21.415000915527344
|
|
|
|
|
MSFT,2002-07-26,22.674999237060547
|
|
|
|
|
MSFT,2002-07-29,24.125
|
|
|
|
|
MSFT,2002-07-30,24.049999237060547
|
|
|
|
|
MSFT,2002-07-31,23.989999771118164
|
|
|
|
|
MSFT,2002-08-01,22.875
|
|
|
|
|
MSFT,2002-08-02,22.204999923706055
|
|
|
|
|
MSFT,2002-08-05,21.9950008392334
|
|
|
|
|
MSFT,2002-08-06,22.834999084472656
|
|
|
|
|
MSFT,2002-08-07,23.545000076293945
|
|
|
|
|
MSFT,2002-08-08,24.454999923706055
|
|
|
|
|
MSFT,2002-08-09,24.059999465942383
|
|
|
|
|
MSFT,2002-08-12,24.235000610351562
|
|
|
|
|
MSFT,2002-08-13,23.530000686645508
|
|
|
|
|
MSFT,2002-08-14,24.854999542236328
|
|
|
|
|
MSFT,2002-08-15,24.885000228881836
|
|
|
|
|
MSFT,2002-08-16,25.0
|
|
|
|
|
MSFT,2002-08-19,26.0
|
|
|
|
|
MSFT,2002-08-20,25.520000457763672
|
|
|
|
|
MSFT,2002-08-21,26.139999389648438
|
|
|
|
|
MSFT,2002-08-22,26.614999771118164
|
|
|
|
|
MSFT,2002-08-23,26.110000610351562
|
|
|
|
|
MSFT,2002-08-26,26.049999237060547
|
|
|
|
|
MSFT,2002-08-27,25.420000076293945
|
|
|
|
|
MSFT,2002-08-28,24.690000534057617
|
|
|
|
|
MSFT,2002-08-29,25.290000915527344
|
|
|
|
|
MSFT,2002-08-30,24.540000915527344
|
|
|
|
|
MSFT,2002-09-03,23.510000228881836
|
|
|
|
|
MSFT,2002-09-04,24.104999542236328
|
|
|
|
|
MSFT,2002-09-05,22.954999923706055
|
|
|
|
|
MSFT,2002-09-06,23.90999984741211
|
|
|
|
|
MSFT,2002-09-09,24.350000381469727
|
|
|
|
|
MSFT,2002-09-10,24.895000457763672
|
|
|
|
|
MSFT,2002-09-11,24.290000915527344
|
|
|
|
|
MSFT,2002-09-12,23.575000762939453
|
|
|
|
|
MSFT,2002-09-13,23.954999923706055
|
|
|
|
|
MSFT,2002-09-16,23.889999389648438
|
|
|
|
|
MSFT,2002-09-17,23.645000457763672
|
|
|
|
|
MSFT,2002-09-18,23.875
|
|
|
|
|
MSFT,2002-09-19,23.600000381469727
|
|
|
|
|
MSFT,2002-09-20,23.729999542236328
|
|
|
|
|
MSFT,2002-09-23,22.614999771118164
|
|
|
|
|
MSFT,2002-09-24,22.81999969482422
|
|
|
|
|
MSFT,2002-09-25,23.2549991607666
|
|
|
|
|
MSFT,2002-09-26,23.100000381469727
|
|
|
|
|
MSFT,2002-09-27,22.625
|
|
|
|
|
MSFT,2002-09-30,21.8700008392334
|
|
|
|
|
MSFT,2002-10-01,23.114999771118164
|
|
|
|
|
MSFT,2002-10-02,22.80500030517578
|
|
|
|
|
MSFT,2002-10-03,22.399999618530273
|
|
|
|
|
MSFT,2002-10-04,21.885000228881836
|
|
|
|
|
MSFT,2002-10-07,22.024999618530273
|
|
|
|
|
MSFT,2002-10-08,22.4950008392334
|
|
|
|
|
MSFT,2002-10-09,21.9950008392334
|
|
|
|
|
MSFT,2002-10-10,23.190000534057617
|
|
|
|
|
MSFT,2002-10-11,24.434999465942383
|
|
|
|
|
MSFT,2002-10-14,24.645000457763672
|
|
|
|
|
MSFT,2002-10-15,26.145000457763672
|
|
|
|
|
MSFT,2002-10-16,25.204999923706055
|
|
|
|
|
MSFT,2002-10-17,25.385000228881836
|
|
|
|
|
MSFT,2002-10-18,26.575000762939453
|
|
|
|
|
MSFT,2002-10-21,26.2549991607666
|
|
|
|
|
MSFT,2002-10-22,25.834999084472656
|
|
|
|
|
MSFT,2002-10-23,26.600000381469727
|
|
|
|
|
MSFT,2002-10-24,25.614999771118164
|
|
|
|
|
MSFT,2002-10-25,26.34000015258789
|
|
|
|
|
MSFT,2002-10-28,25.975000381469727
|
|
|
|
|
MSFT,2002-10-29,26.03499984741211
|
|
|
|
|
MSFT,2002-10-30,26.55500030517578
|
|
|
|
|
MSFT,2002-10-31,26.735000610351562
|
|
|
|
|
MSFT,2002-11-01,26.5
|
|
|
|
|
MSFT,2002-11-04,28.049999237060547
|
|
|
|
|
MSFT,2002-11-05,28.34000015258789
|
|
|
|
|
MSFT,2002-11-06,28.514999389648438
|
|
|
|
|
MSFT,2002-11-07,28.0049991607666
|
|
|
|
|
MSFT,2002-11-08,27.549999237060547
|
|
|
|
|
MSFT,2002-11-11,26.93000030517578
|
|
|
|
|
MSFT,2002-11-12,27.2549991607666
|
|
|
|
|
MSFT,2002-11-13,27.68000030517578
|
|
|
|
|
MSFT,2002-11-14,28.4950008392334
|
|
|
|
|
MSFT,2002-11-15,28.344999313354492
|
|
|
|
|
MSFT,2002-11-18,27.924999237060547
|
|
|
|
|
MSFT,2002-11-19,27.43000030517578
|
|
|
|
|
MSFT,2002-11-20,28.309999465942383
|
|
|
|
|
MSFT,2002-11-21,28.920000076293945
|
|
|
|
|
MSFT,2002-11-22,29.110000610351562
|
|
|
|
|
MSFT,2002-11-25,29.114999771118164
|
|
|
|
|
MSFT,2002-11-26,28.450000762939453
|
|
|
|
|
MSFT,2002-11-27,29.040000915527344
|
|
|
|
|
MSFT,2002-11-29,28.84000015258789
|
|
|
|
|
MSFT,2002-12-02,28.844999313354492
|
|
|
|
|
MSFT,2002-12-03,28.354999542236328
|
|
|
|
|
MSFT,2002-12-04,28.270000457763672
|
|
|
|
|
MSFT,2002-12-05,27.670000076293945
|
|
|
|
|
MSFT,2002-12-06,27.735000610351562
|
|
|
|
|
MSFT,2002-12-09,26.764999389648438
|
|
|
|
|
MSFT,2002-12-10,27.0049991607666
|
|
|
|
|
MSFT,2002-12-11,27.329999923706055
|
|
|
|
|
MSFT,2002-12-12,27.084999084472656
|
|
|
|
|
MSFT,2002-12-13,26.25
|
|
|
|
|
MSFT,2002-12-16,27.239999771118164
|
|
|
|
|
MSFT,2002-12-17,27.18000030517578
|
|
|
|
|
MSFT,2002-12-18,26.764999389648438
|
|
|
|
|
MSFT,2002-12-19,26.55500030517578
|
|
|
|
|
MSFT,2002-12-20,26.520000457763672
|
|
|
|
|
MSFT,2002-12-23,27.0
|
|
|
|
|
MSFT,2002-12-24,26.90999984741211
|
|
|
|
|
MSFT,2002-12-26,26.69499969482422
|
|
|
|
|
MSFT,2002-12-27,26.485000610351562
|
|
|
|
|
MSFT,2002-12-30,26.375
|
|
|
|
|
MSFT,2002-12-31,25.850000381469727
|
|
|
|
|
MSFT,2003-01-02,26.860000610351562
|
|
|
|
|
MSFT,2003-01-03,26.895000457763672
|
|
|
|
|
MSFT,2003-01-06,27.385000228881836
|
|
|
|
|
MSFT,2003-01-07,27.899999618530273
|
|
|
|
|
MSFT,2003-01-08,27.1200008392334
|
|
|
|
|
MSFT,2003-01-09,27.905000686645508
|
|
|
|
|
MSFT,2003-01-10,27.959999084472656
|
|
|
|
|
MSFT,2003-01-13,28.19499969482422
|
|
|
|
|
MSFT,2003-01-14,28.485000610351562
|
|
|
|
|
MSFT,2003-01-15,28.135000228881836
|
|
|
|
|
MSFT,2003-01-16,27.674999237060547
|
|
|
|
|
MSFT,2003-01-17,25.729999542236328
|
|
|
|
|
MSFT,2003-01-21,25.665000915527344
|
|
|
|
|
MSFT,2003-01-22,25.5
|
|
|
|
|
MSFT,2003-01-23,26.139999389648438
|
|
|
|
|
MSFT,2003-01-24,24.924999237060547
|
|
|
|
|
MSFT,2003-01-27,24.584999084472656
|
|
|
|
|
MSFT,2003-01-28,24.40999984741211
|
|
|
|
|
MSFT,2003-01-29,24.954999923706055
|
|
|
|
|
MSFT,2003-01-30,24.1200008392334
|
|
|
|
|
MSFT,2003-01-31,23.729999542236328
|
|
|
|
|
MSFT,2003-02-03,24.280000686645508
|
|
|
|
|
MSFT,2003-02-04,23.65999984741211
|
|
|
|
|
MSFT,2003-02-05,23.479999542236328
|
|
|
|
|
MSFT,2003-02-06,23.709999084472656
|
|
|
|
|
MSFT,2003-02-07,23.290000915527344
|
|
|
|
|
MSFT,2003-02-10,23.690000534057617
|
|
|
|
|
MSFT,2003-02-11,23.219999313354492
|
|
|
|
|
MSFT,2003-02-12,23.219999313354492
|
|
|
|
|
MSFT,2003-02-13,23.4950008392334
|
|
|
|
|
MSFT,2003-02-14,24.149999618530273
|
|
|
|
|
MSFT,2003-02-18,24.959999084472656
|
|
|
|
|
MSFT,2003-02-19,24.530000686645508
|
|
|
|
|
MSFT,2003-02-20,24.139999389648438
|
|
|
|
|
MSFT,2003-02-21,24.6299991607666
|
|
|
|
|
MSFT,2003-02-24,24.06999969482422
|
|
|
|
|
MSFT,2003-02-25,24.190000534057617
|
|
|
|
|
MSFT,2003-02-26,23.610000610351562
|
|
|
|
|
MSFT,2003-02-27,23.579999923706055
|
|
|
|
|
MSFT,2003-02-28,23.700000762939453
|
|
|
|
|
MSFT,2003-03-03,23.540000915527344
|
|
|
|
|
MSFT,2003-03-04,23.06999969482422
|
|
|
|
|
MSFT,2003-03-05,23.440000534057617
|
|
|
|
|
MSFT,2003-03-06,23.270000457763672
|
|
|
|
|
MSFT,2003-03-07,23.559999465942383
|
|
|
|
|
MSFT,2003-03-10,22.950000762939453
|
|
|
|
|
MSFT,2003-03-11,22.799999237060547
|
|
|
|
|
MSFT,2003-03-12,23.389999389648438
|
|
|
|
|
MSFT,2003-03-13,24.670000076293945
|
|
|
|
|
MSFT,2003-03-14,24.860000610351562
|
|
|
|
|
MSFT,2003-03-17,25.93000030517578
|
|
|
|
|
MSFT,2003-03-18,26.040000915527344
|
|
|
|
|
MSFT,2003-03-19,26.31999969482422
|
|
|
|
|
MSFT,2003-03-20,26.25
|
|
|
|
|
MSFT,2003-03-21,26.56999969482422
|
|
|
|
|
MSFT,2003-03-24,25.290000915527344
|
|
|
|
|
MSFT,2003-03-25,25.489999771118164
|
|
|
|
|
MSFT,2003-03-26,25.25
|
|
|
|
|
MSFT,2003-03-27,25.040000915527344
|
|
|
|
|
MSFT,2003-03-28,24.670000076293945
|
|
|
|
|
MSFT,2003-03-31,24.209999084472656
|
|
|
|
|
MSFT,2003-04-01,24.350000381469727
|
|
|
|
|
MSFT,2003-04-02,25.719999313354492
|
|
|
|
|
MSFT,2003-04-03,25.729999542236328
|
|
|
|
|
MSFT,2003-04-04,25.09000015258789
|
|
|
|
|
MSFT,2003-04-07,25.170000076293945
|
|
|
|
|
MSFT,2003-04-08,25.579999923706055
|
|
|
|
|
MSFT,2003-04-09,24.56999969482422
|
|
|
|
|
MSFT,2003-04-10,24.59000015258789
|
|
|
|
|
MSFT,2003-04-11,24.200000762939453
|
|
|
|
|
MSFT,2003-04-14,24.760000228881836
|
|
|
|
|
MSFT,2003-04-15,24.600000381469727
|
|
|
|
|
MSFT,2003-04-16,24.920000076293945
|
|
|
|
|
MSFT,2003-04-17,25.5
|
|
|
|
|
MSFT,2003-04-21,25.209999084472656
|
|
|
|
|
MSFT,2003-04-22,25.760000228881836
|
|
|
|
|
MSFT,2003-04-23,25.719999313354492
|
|
|
|
|
MSFT,2003-04-24,25.489999771118164
|
|
|
|
|
MSFT,2003-04-25,25.219999313354492
|
|
|
|
|
MSFT,2003-04-28,25.739999771118164
|
|
|
|
|
MSFT,2003-04-29,25.799999237060547
|
|
|
|
|
MSFT,2003-04-30,25.56999969482422
|
|
|
|
|
MSFT,2003-05-01,25.719999313354492
|
|
|
|
|
MSFT,2003-05-02,26.100000381469727
|
|
|
|
|
MSFT,2003-05-05,25.860000610351562
|
|
|
|
|
MSFT,2003-05-06,26.3700008392334
|
|
|
|
|
MSFT,2003-05-07,25.989999771118164
|
|
|
|
|
MSFT,2003-05-08,25.739999771118164
|
|
|
|
|
MSFT,2003-05-09,26.360000610351562
|
|
|
|
|
MSFT,2003-05-12,26.200000762939453
|
|
|
|
|
MSFT,2003-05-13,25.989999771118164
|
|
|
|
|
MSFT,2003-05-14,25.6200008392334
|
|
|
|
|
MSFT,2003-05-15,25.790000915527344
|
|
|
|
|
MSFT,2003-05-16,25.56999969482422
|
|
|
|
|
MSFT,2003-05-19,24.760000228881836
|
|
|
|
|
MSFT,2003-05-20,24.6299991607666
|
|
|
|
|
MSFT,2003-05-21,24.030000686645508
|
|
|
|
|
MSFT,2003-05-22,24.15999984741211
|
|
|
|
|
MSFT,2003-05-23,24.219999313354492
|
|
|
|
|
MSFT,2003-05-27,24.790000915527344
|
|
|
|
|
MSFT,2003-05-28,24.40999984741211
|
|
|
|
|
MSFT,2003-05-29,24.399999618530273
|
|
|
|
|
MSFT,2003-05-30,24.610000610351562
|
|
|
|
|
MSFT,2003-06-02,24.639999389648438
|
|
|
|
|
MSFT,2003-06-03,24.8799991607666
|
|
|
|
|
MSFT,2003-06-04,24.8700008392334
|
|
|
|
|
MSFT,2003-06-05,24.09000015258789
|
|
|
|
|
MSFT,2003-06-06,23.670000076293945
|
|
|
|
|
MSFT,2003-06-09,23.75
|
|
|
|
|
MSFT,2003-06-10,24.68000030517578
|
|
|
|
|
MSFT,2003-06-11,24.8799991607666
|
|
|
|
|
MSFT,2003-06-12,24.989999771118164
|
|
|
|
|
MSFT,2003-06-13,24.649999618530273
|
|
|
|
|
MSFT,2003-06-16,25.389999389648438
|
|
|
|
|
MSFT,2003-06-17,25.959999084472656
|
|
|
|
|
MSFT,2003-06-18,26.06999969482422
|
|
|
|
|
MSFT,2003-06-19,26.06999969482422
|
|
|
|
|
MSFT,2003-06-20,26.329999923706055
|
|
|
|
|
MSFT,2003-06-23,25.780000686645508
|
|
|
|
|
MSFT,2003-06-24,25.700000762939453
|
|
|
|
|
MSFT,2003-06-25,25.260000228881836
|
|
|
|
|
MSFT,2003-06-26,25.75
|
|
|
|
|
MSFT,2003-06-27,25.6299991607666
|
|
|
|
|
MSFT,2003-06-30,25.639999389648438
|
|
|
|
|
MSFT,2003-07-01,26.149999618530273
|
|
|
|
|
MSFT,2003-07-02,26.8799991607666
|
|
|
|
|
MSFT,2003-07-03,26.5
|
|
|
|
|
MSFT,2003-07-07,27.420000076293945
|
|
|
|
|
MSFT,2003-07-08,27.700000762939453
|
|
|
|
|
MSFT,2003-07-09,27.469999313354492
|
|
|
|
|
MSFT,2003-07-10,26.90999984741211
|
|
|
|
|
MSFT,2003-07-11,27.309999465942383
|
|
|
|
|
MSFT,2003-07-14,27.399999618530273
|
|
|
|
|
MSFT,2003-07-15,27.270000457763672
|
|
|
|
|
MSFT,2003-07-16,27.520000457763672
|
|
|
|
|
MSFT,2003-07-17,26.690000534057617
|
|
|
|
|
MSFT,2003-07-18,26.889999389648438
|
|
|
|
|
MSFT,2003-07-21,26.040000915527344
|
|
|
|
|
MSFT,2003-07-22,26.3799991607666
|
|
|
|
|
MSFT,2003-07-23,26.450000762939453
|
|
|
|
|
MSFT,2003-07-24,26.0
|
|
|
|
|
MSFT,2003-07-25,26.889999389648438
|
|
|
|
|
MSFT,2003-07-28,26.610000610351562
|
|
|
|
|
MSFT,2003-07-29,26.469999313354492
|
|
|
|
|
MSFT,2003-07-30,26.229999542236328
|
|
|
|
|
MSFT,2003-07-31,26.40999984741211
|
|
|
|
|
MSFT,2003-08-01,26.170000076293945
|
|
|
|
|
MSFT,2003-08-04,26.18000030517578
|
|
|
|
|
MSFT,2003-08-05,25.65999984741211
|
|
|
|
|
MSFT,2003-08-06,25.649999618530273
|
|
|
|
|
MSFT,2003-08-07,25.709999084472656
|
|
|
|
|
MSFT,2003-08-08,25.579999923706055
|
|
|
|
|
MSFT,2003-08-11,25.610000610351562
|
|
|
|
|
MSFT,2003-08-12,25.729999542236328
|
|
|
|
|
MSFT,2003-08-13,25.600000381469727
|
|
|
|
|
MSFT,2003-08-14,25.6299991607666
|
|
|
|
|
MSFT,2003-08-15,25.540000915527344
|
|
|
|
|
MSFT,2003-08-18,25.700000762939453
|
|
|
|
|
MSFT,2003-08-19,26.6200008392334
|
|
|
|
|
MSFT,2003-08-20,26.450000762939453
|
|
|
|
|
MSFT,2003-08-21,26.239999771118164
|
|
|
|
|
MSFT,2003-08-22,26.219999313354492
|
|
|
|
|
MSFT,2003-08-25,26.5
|
|
|
|
|
MSFT,2003-08-26,26.56999969482422
|
|
|
|
|
MSFT,2003-08-27,26.420000076293945
|
|
|
|
|
MSFT,2003-08-28,26.510000228881836
|
|
|
|
|
MSFT,2003-08-29,26.520000457763672
|
|
|
|
|
MSFT,2003-09-02,27.260000228881836
|
|
|
|
|
MSFT,2003-09-03,28.299999237060547
|
|
|
|
|
MSFT,2003-09-04,28.43000030517578
|
|
|
|
|
MSFT,2003-09-05,28.3799991607666
|
|
|
|
|
MSFT,2003-09-08,28.84000015258789
|
|
|
|
|
MSFT,2003-09-09,28.3700008392334
|
|
|
|
|
MSFT,2003-09-10,27.549999237060547
|
|
|
|
|
MSFT,2003-09-11,27.84000015258789
|
|
|
|
|
MSFT,2003-09-12,28.34000015258789
|
|
|
|
|
MSFT,2003-09-15,28.360000610351562
|
|
|
|
|
MSFT,2003-09-16,28.899999618530273
|
|
|
|
|
MSFT,2003-09-17,28.5
|
|
|
|
|
MSFT,2003-09-18,29.5
|
|
|
|
|
MSFT,2003-09-19,29.959999084472656
|
|
|
|
|
MSFT,2003-09-22,29.06999969482422
|
|
|
|
|
MSFT,2003-09-23,29.600000381469727
|
|
|
|
|
MSFT,2003-09-24,28.459999084472656
|
|
|
|
|
MSFT,2003-09-25,28.239999771118164
|
|
|
|
|
MSFT,2003-09-26,28.190000534057617
|
|
|
|
|
MSFT,2003-09-29,28.829999923706055
|
|
|
|
|
MSFT,2003-09-30,27.799999237060547
|
|
|
|
|
MSFT,2003-10-01,28.520000457763672
|
|
|
|
|
MSFT,2003-10-02,28.5
|
|
|
|
|
MSFT,2003-10-03,29.079999923706055
|
|
|
|
|
MSFT,2003-10-06,29.190000534057617
|
|
|
|
|
MSFT,2003-10-07,29.139999389648438
|
|
|
|
|
MSFT,2003-10-08,28.81999969482422
|
|
|
|
|
MSFT,2003-10-09,28.940000534057617
|
|
|
|
|
MSFT,2003-10-10,28.90999984741211
|
|
|
|
|
MSFT,2003-10-13,28.780000686645508
|
|
|
|
|
MSFT,2003-10-14,28.68000030517578
|
|
|
|
|
MSFT,2003-10-15,29.06999969482422
|
|
|
|
|
MSFT,2003-10-16,29.229999542236328
|
|
|
|
|
MSFT,2003-10-17,28.93000030517578
|
|
|
|
|
MSFT,2003-10-20,29.350000381469727
|
|
|
|
|
MSFT,2003-10-21,29.350000381469727
|
|
|
|
|
MSFT,2003-10-22,28.889999389648438
|
|
|
|
|
MSFT,2003-10-23,28.90999984741211
|
|
|
|
|
MSFT,2003-10-24,26.610000610351562
|
|
|
|
|
MSFT,2003-10-27,26.90999984741211
|
|
|
|
|
MSFT,2003-10-28,27.200000762939453
|
|
|
|
|
MSFT,2003-10-29,26.739999771118164
|
|
|
|
|
MSFT,2003-10-30,26.1200008392334
|
|
|
|
|
MSFT,2003-10-31,26.139999389648438
|
|
|
|
|
MSFT,2003-11-03,26.68000030517578
|
|
|
|
|
MSFT,2003-11-04,26.06999969482422
|
|
|
|
|
MSFT,2003-11-05,26.100000381469727
|
|
|
|
|
MSFT,2003-11-06,26.229999542236328
|
|
|
|
|
MSFT,2003-11-07,26.100000381469727
|
|
|
|
|
MSFT,2003-11-10,26.0
|
|
|
|
|
MSFT,2003-11-11,25.799999237060547
|
|
|
|
|
MSFT,2003-11-12,25.979999542236328
|
|
|
|
|
MSFT,2003-11-13,25.690000534057617
|
|
|
|
|
MSFT,2003-11-14,25.5
|
|
|
|
|
MSFT,2003-11-17,25.149999618530273
|
|
|
|
|
MSFT,2003-11-18,25.149999618530273
|
|
|
|
|
MSFT,2003-11-19,25.350000381469727
|
|
|
|
|
MSFT,2003-11-20,25.100000381469727
|
|
|
|
|
MSFT,2003-11-21,25.110000610351562
|
|
|
|
|
MSFT,2003-11-24,25.729999542236328
|
|
|
|
|
MSFT,2003-11-25,25.399999618530273
|
|
|
|
|
MSFT,2003-11-26,25.450000762939453
|
|
|
|
|
MSFT,2003-11-28,25.709999084472656
|
|
|
|
|
MSFT,2003-12-01,25.84000015258789
|
|
|
|
|
MSFT,2003-12-02,25.65999984741211
|
|
|
|
|
MSFT,2003-12-03,25.670000076293945
|
|
|
|
|
MSFT,2003-12-04,26.200000762939453
|
|
|
|
|
MSFT,2003-12-05,25.979999542236328
|
|
|
|
|
MSFT,2003-12-08,26.239999771118164
|
|
|
|
|
MSFT,2003-12-09,26.3799991607666
|
|
|
|
|
MSFT,2003-12-10,26.59000015258789
|
|
|
|
|
MSFT,2003-12-11,26.610000610351562
|
|
|
|
|
MSFT,2003-12-12,26.649999618530273
|
|
|
|
|
MSFT,2003-12-15,26.739999771118164
|
|
|
|
|
MSFT,2003-12-16,27.059999465942383
|
|
|
|
|
MSFT,2003-12-17,27.040000915527344
|
|
|
|
|
MSFT,2003-12-18,27.399999618530273
|
|
|
|
|
MSFT,2003-12-19,27.360000610351562
|
|
|
|
|
MSFT,2003-12-22,27.18000030517578
|
|
|
|
|
MSFT,2003-12-23,27.149999618530273
|
|
|
|
|
MSFT,2003-12-24,27.040000915527344
|
|
|
|
|
MSFT,2003-12-26,27.209999084472656
|
|
|
|
|
MSFT,2003-12-29,27.459999084472656
|
|
|
|
|
MSFT,2003-12-30,27.520000457763672
|
|
|
|
|
MSFT,2003-12-31,27.3700008392334
|
|
|
|
|
MSFT,2004-01-02,27.450000762939453
|
|
|
|
|
MSFT,2004-01-05,28.139999389648438
|
|
|
|
|
MSFT,2004-01-06,28.239999771118164
|
|
|
|
|
MSFT,2004-01-07,28.209999084472656
|
|
|
|
|
MSFT,2004-01-08,28.15999984741211
|
|
|
|
|
MSFT,2004-01-09,27.65999984741211
|
|
|
|
|
MSFT,2004-01-12,27.56999969482422
|
|
|
|
|
MSFT,2004-01-13,27.43000030517578
|
|
|
|
|
MSFT,2004-01-14,27.700000762939453
|
|
|
|
|
MSFT,2004-01-15,27.540000915527344
|
|
|
|
|
MSFT,2004-01-16,27.809999465942383
|
|
|
|
|
MSFT,2004-01-20,28.100000381469727
|
|
|
|
|
MSFT,2004-01-21,28.299999237060547
|
|
|
|
|
MSFT,2004-01-22,28.010000228881836
|
|
|
|
|
MSFT,2004-01-23,28.479999542236328
|
|
|
|
|
MSFT,2004-01-26,28.799999237060547
|
|
|
|
|
MSFT,2004-01-27,28.25
|
|
|
|
|
MSFT,2004-01-28,27.709999084472656
|
|
|
|
|
MSFT,2004-01-29,27.90999984741211
|
|
|
|
|
MSFT,2004-01-30,27.649999618530273
|
|
|
|
|
MSFT,2004-02-02,27.399999618530273
|
|
|
|
|
MSFT,2004-02-03,27.290000915527344
|
|
|
|
|
MSFT,2004-02-04,27.010000228881836
|
|
|
|
|
MSFT,2004-02-05,26.959999084472656
|
|
|
|
|
MSFT,2004-02-06,27.079999923706055
|
|
|
|
|
MSFT,2004-02-09,26.899999618530273
|
|
|
|
|
MSFT,2004-02-10,27.020000457763672
|
|
|
|
|
MSFT,2004-02-11,27.149999618530273
|
|
|
|
|
MSFT,2004-02-12,26.950000762939453
|
|
|
|
|
MSFT,2004-02-13,26.59000015258789
|
|
|
|
|
MSFT,2004-02-17,26.989999771118164
|
|
|
|
|
MSFT,2004-02-18,26.770000457763672
|
|
|
|
|
MSFT,2004-02-19,26.459999084472656
|
|
|
|
|
MSFT,2004-02-20,26.56999969482422
|
|
|
|
|
MSFT,2004-02-23,26.610000610351562
|
|
|
|
|
MSFT,2004-02-24,26.8799991607666
|
|
|
|
|
MSFT,2004-02-25,26.700000762939453
|
|
|
|
|
MSFT,2004-02-26,26.5
|
|
|
|
|
MSFT,2004-02-27,26.530000686645508
|
|
|
|
|
MSFT,2004-03-01,26.700000762939453
|
|
|
|
|
MSFT,2004-03-02,26.389999389648438
|
|
|
|
|
MSFT,2004-03-03,26.3700008392334
|
|
|
|
|
MSFT,2004-03-04,26.3700008392334
|
|
|
|
|
MSFT,2004-03-05,26.350000381469727
|
|
|
|
|
MSFT,2004-03-08,25.829999923706055
|
|
|
|
|
MSFT,2004-03-09,25.719999313354492
|
|
|
|
|
MSFT,2004-03-10,25.3700008392334
|
|
|
|
|
MSFT,2004-03-11,25.09000015258789
|
|
|
|
|
MSFT,2004-03-12,25.3799991607666
|
|
|
|
|
MSFT,2004-03-15,25.15999984741211
|
|
|
|
|
MSFT,2004-03-16,25.18000030517578
|
|
|
|
|
MSFT,2004-03-17,25.1299991607666
|
|
|
|
|
MSFT,2004-03-18,24.889999389648438
|
|
|
|
|
MSFT,2004-03-19,24.6299991607666
|
|
|
|
|
MSFT,2004-03-22,24.5
|
|
|
|
|
MSFT,2004-03-23,24.149999618530273
|
|
|
|
|
MSFT,2004-03-24,24.40999984741211
|
|
|
|
|
MSFT,2004-03-25,25.190000534057617
|
|
|
|
|
MSFT,2004-03-26,25.030000686645508
|
|
|
|
|
MSFT,2004-03-29,25.309999465942383
|
|
|
|
|
MSFT,2004-03-30,25.200000762939453
|
|
|
|
|
MSFT,2004-03-31,24.93000030517578
|
|
|
|
|
MSFT,2004-04-01,25.079999923706055
|
|
|
|
|
MSFT,2004-04-02,25.850000381469727
|
|
|
|
|
MSFT,2004-04-05,25.950000762939453
|
|
|
|
|
MSFT,2004-04-06,25.799999237060547
|
|
|
|
|
MSFT,2004-04-07,25.59000015258789
|
|
|
|
|
MSFT,2004-04-08,25.479999542236328
|
|
|
|
|
MSFT,2004-04-12,25.610000610351562
|
|
|
|
|
MSFT,2004-04-13,25.450000762939453
|
|
|
|
|
MSFT,2004-04-14,25.510000228881836
|
|
|
|
|
MSFT,2004-04-15,25.219999313354492
|
|
|
|
|
MSFT,2004-04-16,25.15999984741211
|
|
|
|
|
MSFT,2004-04-19,25.530000686645508
|
|
|
|
|
MSFT,2004-04-20,25.329999923706055
|
|
|
|
|
MSFT,2004-04-21,25.450000762939453
|
|
|
|
|
MSFT,2004-04-22,25.950000762939453
|
|
|
|
|
MSFT,2004-04-23,27.540000915527344
|
|
|
|
|
MSFT,2004-04-26,27.239999771118164
|
|
|
|
|
MSFT,2004-04-27,27.219999313354492
|
|
|
|
|
MSFT,2004-04-28,26.559999465942383
|
|
|
|
|
MSFT,2004-04-29,26.479999542236328
|
|
|
|
|
MSFT,2004-04-30,26.1299991607666
|
|
|
|
|
MSFT,2004-05-03,26.350000381469727
|
|
|
|
|
MSFT,2004-05-04,26.329999923706055
|
|
|
|
|
MSFT,2004-05-05,26.299999237060547
|
|
|
|
|
MSFT,2004-05-06,26.1200008392334
|
|
|
|
|
MSFT,2004-05-07,25.780000686645508
|
|
|
|
|
MSFT,2004-05-10,25.93000030517578
|
|
|
|
|
MSFT,2004-05-11,25.940000534057617
|
|
|
|
|
MSFT,2004-05-12,25.940000534057617
|
|
|
|
|
MSFT,2004-05-13,26.100000381469727
|
|
|
|
|
MSFT,2004-05-14,25.860000610351562
|
|
|
|
|
MSFT,2004-05-17,25.540000915527344
|
|
|
|
|
MSFT,2004-05-18,25.829999923706055
|
|
|
|
|
MSFT,2004-05-19,25.6200008392334
|
|
|
|
|
MSFT,2004-05-20,25.729999542236328
|
|
|
|
|
MSFT,2004-05-21,25.889999389648438
|
|
|
|
|
MSFT,2004-05-24,25.760000228881836
|
|
|
|
|
MSFT,2004-05-25,26.100000381469727
|
|
|
|
|
MSFT,2004-05-26,26.139999389648438
|
|
|
|
|
MSFT,2004-05-27,26.190000534057617
|
|
|
|
|
MSFT,2004-05-28,26.229999542236328
|
|
|
|
|
MSFT,2004-06-01,26.110000610351562
|
|
|
|
|
MSFT,2004-06-02,26.1299991607666
|
|
|
|
|
MSFT,2004-06-03,25.889999389648438
|
|
|
|
|
MSFT,2004-06-04,25.950000762939453
|
|
|
|
|
MSFT,2004-06-07,26.43000030517578
|
|
|
|
|
MSFT,2004-06-08,26.600000381469727
|
|
|
|
|
MSFT,2004-06-09,26.469999313354492
|
|
|
|
|
MSFT,2004-06-10,26.770000457763672
|
|
|
|
|
MSFT,2004-06-14,26.899999618530273
|
|
|
|
|
MSFT,2004-06-15,27.40999984741211
|
|
|
|
|
MSFT,2004-06-16,27.31999969482422
|
|
|
|
|
MSFT,2004-06-17,27.770000457763672
|
|
|
|
|
MSFT,2004-06-18,28.350000381469727
|
|
|
|
|
MSFT,2004-06-21,28.350000381469727
|
|
|
|
|
MSFT,2004-06-22,28.290000915527344
|
|
|
|
|
MSFT,2004-06-23,28.299999237060547
|
|
|
|
|
MSFT,2004-06-24,28.389999389648438
|
|
|
|
|
MSFT,2004-06-25,28.56999969482422
|
|
|
|
|
MSFT,2004-06-28,28.280000686645508
|
|
|
|
|
MSFT,2004-06-29,28.5
|
|
|
|
|
MSFT,2004-06-30,28.559999465942383
|
|
|
|
|
MSFT,2004-07-01,28.6299991607666
|
|
|
|
|
MSFT,2004-07-02,28.56999969482422
|
|
|
|
|
MSFT,2004-07-06,28.020000457763672
|
|
|
|
|
MSFT,2004-07-07,28.100000381469727
|
|
|
|
|
MSFT,2004-07-08,27.639999389648438
|
|
|
|
|
MSFT,2004-07-09,27.860000610351562
|
|
|
|
|
MSFT,2004-07-12,27.889999389648438
|
|
|
|
|
MSFT,2004-07-13,27.600000381469727
|
|
|
|
|
MSFT,2004-07-14,28.1299991607666
|
|
|
|
|
MSFT,2004-07-15,27.8700008392334
|
|
|
|
|
MSFT,2004-07-16,27.479999542236328
|
|
|
|
|
MSFT,2004-07-19,27.950000762939453
|
|
|
|
|
MSFT,2004-07-20,28.31999969482422
|
|
|
|
|
MSFT,2004-07-21,28.860000610351562
|
|
|
|
|
MSFT,2004-07-22,29.0
|
|
|
|
|
MSFT,2004-07-23,28.030000686645508
|
|
|
|
|
MSFT,2004-07-26,28.65999984741211
|
|
|
|
|
MSFT,2004-07-27,28.440000534057617
|
|
|
|
|
MSFT,2004-07-28,28.579999923706055
|
|
|
|
|
MSFT,2004-07-29,28.479999542236328
|
|
|
|
|
MSFT,2004-07-30,28.489999771118164
|
|
|
|
|
MSFT,2004-08-02,28.520000457763672
|
|
|
|
|
MSFT,2004-08-03,28.06999969482422
|
|
|
|
|
MSFT,2004-08-04,28.059999465942383
|
|
|
|
|
MSFT,2004-08-05,27.530000686645508
|
|
|
|
|
MSFT,2004-08-06,27.139999389648438
|
|
|
|
|
MSFT,2004-08-09,27.18000030517578
|
|
|
|
|
MSFT,2004-08-10,27.719999313354492
|
|
|
|
|
MSFT,2004-08-11,27.40999984741211
|
|
|
|
|
MSFT,2004-08-12,26.8799991607666
|
|
|
|
|
MSFT,2004-08-13,27.020000457763672
|
|
|
|
|
MSFT,2004-08-16,27.09000015258789
|
|
|
|
|
MSFT,2004-08-17,27.049999237060547
|
|
|
|
|
MSFT,2004-08-18,27.459999084472656
|
|
|
|
|
MSFT,2004-08-19,27.1200008392334
|
|
|
|
|
MSFT,2004-08-20,27.200000762939453
|
|
|
|
|
MSFT,2004-08-23,27.239999771118164
|
|
|
|
|
MSFT,2004-08-24,27.239999771118164
|
|
|
|
|
MSFT,2004-08-25,27.549999237060547
|
|
|
|
|
MSFT,2004-08-26,27.440000534057617
|
|
|
|
|
MSFT,2004-08-27,27.459999084472656
|
|
|
|
|
MSFT,2004-08-30,27.299999237060547
|
|
|
|
|
MSFT,2004-08-31,27.299999237060547
|
|
|
|
|
MSFT,2004-09-01,27.389999389648438
|
|
|
|
|
MSFT,2004-09-02,27.6200008392334
|
|
|
|
|
MSFT,2004-09-03,27.110000610351562
|
|
|
|
|
MSFT,2004-09-07,27.360000610351562
|
|
|
|
|
MSFT,2004-09-08,27.260000228881836
|
|
|
|
|
MSFT,2004-09-09,27.280000686645508
|
|
|
|
|
MSFT,2004-09-10,27.489999771118164
|
|
|
|
|
MSFT,2004-09-13,27.25
|
|
|
|
|
MSFT,2004-09-14,27.440000534057617
|
|
|
|
|
MSFT,2004-09-15,27.190000534057617
|
|
|
|
|
MSFT,2004-09-16,27.260000228881836
|
|
|
|
|
MSFT,2004-09-17,27.510000228881836
|
|
|
|
|
MSFT,2004-09-20,27.510000228881836
|
|
|
|
|
MSFT,2004-09-21,27.260000228881836
|
|
|
|
|
MSFT,2004-09-22,27.1200008392334
|
|
|
|
|
MSFT,2004-09-23,27.350000381469727
|
|
|
|
|
MSFT,2004-09-24,27.290000915527344
|
|
|
|
|
MSFT,2004-09-27,27.190000534057617
|
|
|
|
|
MSFT,2004-09-28,27.270000457763672
|
|
|
|
|
MSFT,2004-09-29,27.579999923706055
|
|
|
|
|
MSFT,2004-09-30,27.649999618530273
|
|
|
|
|
MSFT,2004-10-01,28.25
|
|
|
|
|
MSFT,2004-10-04,28.1200008392334
|
|
|
|
|
MSFT,2004-10-05,28.3799991607666
|
|
|
|
|
MSFT,2004-10-06,28.530000686645508
|
|
|
|
|
MSFT,2004-10-07,28.170000076293945
|
|
|
|
|
MSFT,2004-10-08,27.989999771118164
|
|
|
|
|
MSFT,2004-10-11,28.059999465942383
|
|
|
|
|
MSFT,2004-10-12,28.030000686645508
|
|
|
|
|
MSFT,2004-10-13,28.030000686645508
|
|
|
|
|
MSFT,2004-10-14,27.799999237060547
|
|
|
|
|
MSFT,2004-10-15,27.989999771118164
|
|
|
|
|
MSFT,2004-10-18,28.40999984741211
|
|
|
|
|
MSFT,2004-10-19,28.18000030517578
|
|
|
|
|
MSFT,2004-10-20,28.700000762939453
|
|
|
|
|
MSFT,2004-10-21,28.559999465942383
|
|
|
|
|
MSFT,2004-10-22,27.739999771118164
|
|
|
|
|
MSFT,2004-10-25,27.6299991607666
|
|
|
|
|
MSFT,2004-10-26,27.899999618530273
|
|
|
|
|
MSFT,2004-10-27,28.149999618530273
|
|
|
|
|
MSFT,2004-10-28,28.010000228881836
|
|
|
|
|
MSFT,2004-10-29,27.969999313354492
|
|
|
|
|
MSFT,2004-11-01,28.079999923706055
|
|
|
|
|
MSFT,2004-11-02,28.239999771118164
|
|
|
|
|
MSFT,2004-11-03,28.469999313354492
|
|
|
|
|
MSFT,2004-11-04,29.0
|
|
|
|
|
MSFT,2004-11-05,29.309999465942383
|
|
|
|
|
MSFT,2004-11-08,29.280000686645508
|
|
|
|
|
MSFT,2004-11-09,29.770000457763672
|
|
|
|
|
MSFT,2004-11-10,29.729999542236328
|
|
|
|
|
MSFT,2004-11-11,29.979999542236328
|
|
|
|
|
MSFT,2004-11-12,29.969999313354492
|
|
|
|
|
MSFT,2004-11-15,27.389999389648438
|
|
|
|
|
MSFT,2004-11-16,27.1200008392334
|
|
|
|
|
MSFT,2004-11-17,27.170000076293945
|
|
|
|
|
MSFT,2004-11-18,27.06999969482422
|
|
|
|
|
MSFT,2004-11-19,26.860000610351562
|
|
|
|
|
MSFT,2004-11-22,26.649999618530273
|
|
|
|
|
MSFT,2004-11-23,26.530000686645508
|
|
|
|
|
MSFT,2004-11-24,26.639999389648438
|
|
|
|
|
MSFT,2004-11-26,26.600000381469727
|
|
|
|
|
MSFT,2004-11-29,26.770000457763672
|
|
|
|
|
MSFT,2004-11-30,26.809999465942383
|
|
|
|
|
MSFT,2004-12-01,27.25
|
|
|
|
|
MSFT,2004-12-02,27.09000015258789
|
|
|
|
|
MSFT,2004-12-03,27.229999542236328
|
|
|
|
|
MSFT,2004-12-06,27.329999923706055
|
|
|
|
|
MSFT,2004-12-07,27.06999969482422
|
|
|
|
|
MSFT,2004-12-08,27.360000610351562
|
|
|
|
|
MSFT,2004-12-09,27.229999542236328
|
|
|
|
|
MSFT,2004-12-10,27.079999923706055
|
|
|
|
|
MSFT,2004-12-13,27.25
|
|
|
|
|
MSFT,2004-12-14,27.229999542236328
|
|
|
|
|
MSFT,2004-12-15,27.110000610351562
|
|
|
|
|
MSFT,2004-12-16,27.15999984741211
|
|
|
|
|
MSFT,2004-12-17,26.959999084472656
|
|
|
|
|
MSFT,2004-12-20,26.950000762939453
|
|
|
|
|
MSFT,2004-12-21,27.06999969482422
|
|
|
|
|
MSFT,2004-12-22,26.969999313354492
|
|
|
|
|
MSFT,2004-12-23,27.010000228881836
|
|
|
|
|
MSFT,2004-12-27,26.850000381469727
|
|
|
|
|
MSFT,2004-12-28,26.950000762939453
|
|
|
|
|
MSFT,2004-12-29,26.899999618530273
|
|
|
|
|
MSFT,2004-12-30,26.760000228881836
|
|
|
|
|
MSFT,2004-12-31,26.719999313354492
|
|
|
|
|
MSFT,2005-01-03,26.739999771118164
|
|
|
|
|
MSFT,2005-01-04,26.84000015258789
|
|
|
|
|
MSFT,2005-01-05,26.780000686645508
|
|
|
|
|
MSFT,2005-01-06,26.75
|
|
|
|
|
MSFT,2005-01-07,26.670000076293945
|
|
|
|
|
MSFT,2005-01-10,26.799999237060547
|
|
|
|
|
MSFT,2005-01-11,26.729999542236328
|
|
|
|
|
MSFT,2005-01-12,26.780000686645508
|
|
|
|
|
MSFT,2005-01-13,26.270000457763672
|
|
|
|
|
MSFT,2005-01-14,26.1200008392334
|
|
|
|
|
MSFT,2005-01-18,26.31999969482422
|
|
|
|
|
MSFT,2005-01-19,25.979999542236328
|
|
|
|
|
MSFT,2005-01-20,25.860000610351562
|
|
|
|
|
MSFT,2005-01-21,25.649999618530273
|
|
|
|
|
MSFT,2005-01-24,25.670000076293945
|
|
|
|
|
MSFT,2005-01-25,26.020000457763672
|
|
|
|
|
MSFT,2005-01-26,26.010000228881836
|
|
|
|
|
MSFT,2005-01-27,26.110000610351562
|
|
|
|
|
MSFT,2005-01-28,26.18000030517578
|
|
|
|
|
MSFT,2005-01-31,26.280000686645508
|
|
|
|
|
MSFT,2005-02-01,26.389999389648438
|
|
|
|
|
MSFT,2005-02-02,26.459999084472656
|
|
|
|
|
MSFT,2005-02-03,26.18000030517578
|
|
|
|
|
MSFT,2005-02-04,26.31999969482422
|
|
|
|
|
MSFT,2005-02-07,26.15999984741211
|
|
|
|
|
MSFT,2005-02-08,26.239999771118164
|
|
|
|
|
MSFT,2005-02-09,26.06999969482422
|
|
|
|
|
MSFT,2005-02-10,26.059999465942383
|
|
|
|
|
MSFT,2005-02-11,25.969999313354492
|
|
|
|
|
MSFT,2005-02-14,26.010000228881836
|
|
|
|
|
MSFT,2005-02-15,25.93000030517578
|
|
|
|
|
MSFT,2005-02-16,25.790000915527344
|
|
|
|
|
MSFT,2005-02-17,25.649999618530273
|
|
|
|
|
MSFT,2005-02-18,25.479999542236328
|
|
|
|
|
MSFT,2005-02-22,25.229999542236328
|
|
|
|
|
MSFT,2005-02-23,25.200000762939453
|
|
|
|
|
MSFT,2005-02-24,25.3700008392334
|
|
|
|
|
MSFT,2005-02-25,25.25
|
|
|
|
|
MSFT,2005-02-28,25.15999984741211
|
|
|
|
|
MSFT,2005-03-01,25.280000686645508
|
|
|
|
|
MSFT,2005-03-02,25.260000228881836
|
|
|
|
|
MSFT,2005-03-03,25.170000076293945
|
|
|
|
|
MSFT,2005-03-04,25.170000076293945
|
|
|
|
|
MSFT,2005-03-07,25.469999313354492
|
|
|
|
|
MSFT,2005-03-08,25.399999618530273
|
|
|
|
|
MSFT,2005-03-09,25.309999465942383
|
|
|
|
|
MSFT,2005-03-10,25.43000030517578
|
|
|
|
|
MSFT,2005-03-11,25.09000015258789
|
|
|
|
|
MSFT,2005-03-14,25.110000610351562
|
|
|
|
|
MSFT,2005-03-15,24.90999984741211
|
|
|
|
|
MSFT,2005-03-16,24.6299991607666
|
|
|
|
|
MSFT,2005-03-17,24.540000915527344
|
|
|
|
|
MSFT,2005-03-18,24.309999465942383
|
|
|
|
|
MSFT,2005-03-21,24.200000762939453
|
|
|
|
|
MSFT,2005-03-22,23.989999771118164
|
|
|
|
|
MSFT,2005-03-23,24.18000030517578
|
|
|
|
|
MSFT,2005-03-24,24.280000686645508
|
|
|
|
|
MSFT,2005-03-28,24.200000762939453
|
|
|
|
|
MSFT,2005-03-29,23.920000076293945
|
|
|
|
|
MSFT,2005-03-30,24.15999984741211
|
|
|
|
|
MSFT,2005-03-31,24.170000076293945
|
|
|
|
|
MSFT,2005-04-01,24.1200008392334
|
|
|
|
|
MSFT,2005-04-04,24.229999542236328
|
|
|
|
|
MSFT,2005-04-05,24.469999313354492
|
|
|
|
|
MSFT,2005-04-06,24.670000076293945
|
|
|
|
|
MSFT,2005-04-07,25.100000381469727
|
|
|
|
|
MSFT,2005-04-08,24.940000534057617
|
|
|
|
|
MSFT,2005-04-11,24.969999313354492
|
|
|
|
|
MSFT,2005-04-12,25.31999969482422
|
|
|
|
|
MSFT,2005-04-13,25.040000915527344
|
|
|
|
|
MSFT,2005-04-14,24.84000015258789
|
|
|
|
|
MSFT,2005-04-15,24.459999084472656
|
|
|
|
|
MSFT,2005-04-18,24.649999618530273
|
|
|
|
|
MSFT,2005-04-19,24.6299991607666
|
|
|
|
|
MSFT,2005-04-20,24.31999969482422
|
|
|
|
|
MSFT,2005-04-21,25.280000686645508
|
|
|
|
|
MSFT,2005-04-22,24.979999542236328
|
|
|
|
|
MSFT,2005-04-25,24.989999771118164
|
|
|
|
|
MSFT,2005-04-26,24.760000228881836
|
|
|
|
|
MSFT,2005-04-27,24.989999771118164
|
|
|
|
|
MSFT,2005-04-28,24.450000762939453
|
|
|
|
|
MSFT,2005-04-29,25.299999237060547
|
|
|
|
|
MSFT,2005-05-02,25.229999542236328
|
|
|
|
|
MSFT,2005-05-03,25.360000610351562
|
|
|
|
|
MSFT,2005-05-04,25.209999084472656
|
|
|
|
|
MSFT,2005-05-05,25.229999542236328
|
|
|
|
|
MSFT,2005-05-06,25.219999313354492
|
|
|
|
|
MSFT,2005-05-09,25.110000610351562
|
|
|
|
|
MSFT,2005-05-10,24.899999618530273
|
|
|
|
|
MSFT,2005-05-11,24.90999984741211
|
|
|
|
|
MSFT,2005-05-12,25.0
|
|
|
|
|
MSFT,2005-05-13,25.299999237060547
|
|
|
|
|
MSFT,2005-05-16,25.489999771118164
|
|
|
|
|
MSFT,2005-05-17,25.459999084472656
|
|
|
|
|
MSFT,2005-05-18,25.700000762939453
|
|
|
|
|
MSFT,2005-05-19,25.920000076293945
|
|
|
|
|
MSFT,2005-05-20,25.739999771118164
|
|
|
|
|
MSFT,2005-05-23,25.850000381469727
|
|
|
|
|
MSFT,2005-05-24,25.75
|
|
|
|
|
MSFT,2005-05-25,25.709999084472656
|
|
|
|
|
MSFT,2005-05-26,25.899999618530273
|
|
|
|
|
MSFT,2005-05-27,26.06999969482422
|
|
|
|
|
MSFT,2005-05-31,25.799999237060547
|
|
|
|
|
MSFT,2005-06-01,25.809999465942383
|
|
|
|
|
MSFT,2005-06-02,25.790000915527344
|
|
|
|
|
MSFT,2005-06-03,25.43000030517578
|
|
|
|
|
MSFT,2005-06-06,25.3700008392334
|
|
|
|
|
MSFT,2005-06-07,25.510000228881836
|
|
|
|
|
MSFT,2005-06-08,25.399999618530273
|
|
|
|
|
MSFT,2005-06-09,25.510000228881836
|
|
|
|
|
MSFT,2005-06-10,25.43000030517578
|
|
|
|
|
MSFT,2005-06-13,25.309999465942383
|
|
|
|
|
MSFT,2005-06-14,25.360000610351562
|
|
|
|
|
MSFT,2005-06-15,25.260000228881836
|
|
|
|
|
MSFT,2005-06-16,25.040000915527344
|
|
|
|
|
MSFT,2005-06-17,25.040000915527344
|
|
|
|
|
MSFT,2005-06-20,25.110000610351562
|
|
|
|
|
MSFT,2005-06-21,25.149999618530273
|
|
|
|
|
MSFT,2005-06-22,25.06999969482422
|
|
|
|
|
MSFT,2005-06-23,25.309999465942383
|
|
|
|
|
MSFT,2005-06-24,25.040000915527344
|
|
|
|
|
MSFT,2005-06-27,25.049999237060547
|
|
|
|
|
MSFT,2005-06-28,25.06999969482422
|
|
|
|
|
MSFT,2005-06-29,25.09000015258789
|
|
|
|
|
MSFT,2005-06-30,24.84000015258789
|
|
|
|
|
MSFT,2005-07-01,24.709999084472656
|
|
|
|
|
MSFT,2005-07-05,24.979999542236328
|
|
|
|
|
MSFT,2005-07-06,24.700000762939453
|
|
|
|
|
MSFT,2005-07-07,24.649999618530273
|
|
|
|
|
MSFT,2005-07-08,25.09000015258789
|
|
|
|
|
MSFT,2005-07-11,25.290000915527344
|
|
|
|
|
MSFT,2005-07-12,25.610000610351562
|
|
|
|
|
MSFT,2005-07-13,25.65999984741211
|
|
|
|
|
MSFT,2005-07-14,25.969999313354492
|
|
|
|
|
MSFT,2005-07-15,25.790000915527344
|
|
|
|
|
MSFT,2005-07-18,25.549999237060547
|
|
|
|
|
MSFT,2005-07-19,26.15999984741211
|
|
|
|
|
MSFT,2005-07-20,26.190000534057617
|
|
|
|
|
MSFT,2005-07-21,26.440000534057617
|
|
|
|
|
MSFT,2005-07-22,25.68000030517578
|
|
|
|
|
MSFT,2005-07-25,25.690000534057617
|
|
|
|
|
MSFT,2005-07-26,25.540000915527344
|
|
|
|
|
MSFT,2005-07-27,25.719999313354492
|
|
|
|
|
MSFT,2005-07-28,25.75
|
|
|
|
|
MSFT,2005-07-29,25.610000610351562
|
|
|
|
|
MSFT,2005-08-01,25.920000076293945
|
|
|
|
|
MSFT,2005-08-02,26.809999465942383
|
|
|
|
|
MSFT,2005-08-03,27.25
|
|
|
|
|
MSFT,2005-08-04,27.31999969482422
|
|
|
|
|
MSFT,2005-08-05,27.760000228881836
|
|
|
|
|
MSFT,2005-08-08,27.1299991607666
|
|
|
|
|
MSFT,2005-08-09,27.350000381469727
|
|
|
|
|
MSFT,2005-08-10,26.950000762939453
|
|
|
|
|
MSFT,2005-08-11,27.270000457763672
|
|
|
|
|
MSFT,2005-08-12,27.049999237060547
|
|
|
|
|
MSFT,2005-08-15,27.1299991607666
|
|
|
|
|
MSFT,2005-08-16,26.739999771118164
|
|
|
|
|
MSFT,2005-08-17,26.950000762939453
|
|
|
|
|
MSFT,2005-08-18,26.81999969482422
|
|
|
|
|
MSFT,2005-08-19,26.719999313354492
|
|
|
|
|
MSFT,2005-08-22,26.90999984741211
|
|
|
|
|
MSFT,2005-08-23,26.8700008392334
|
|
|
|
|
MSFT,2005-08-24,26.809999465942383
|
|
|
|
|
MSFT,2005-08-25,27.030000686645508
|
|
|
|
|
MSFT,2005-08-26,26.969999313354492
|
|
|
|
|
MSFT,2005-08-29,27.149999618530273
|
|
|
|
|
MSFT,2005-08-30,27.18000030517578
|
|
|
|
|
MSFT,2005-08-31,27.3799991607666
|
|
|
|
|
MSFT,2005-09-01,27.200000762939453
|
|
|
|
|
MSFT,2005-09-02,27.020000457763672
|
|
|
|
|
MSFT,2005-09-06,27.0
|
|
|
|
|
MSFT,2005-09-07,26.850000381469727
|
|
|
|
|
MSFT,2005-09-08,26.610000610351562
|
|
|
|
|
MSFT,2005-09-09,26.579999923706055
|
|
|
|
|
MSFT,2005-09-12,26.610000610351562
|
|
|
|
|
MSFT,2005-09-13,26.479999542236328
|
|
|
|
|
MSFT,2005-09-14,26.309999465942383
|
|
|
|
|
MSFT,2005-09-15,26.270000457763672
|
|
|
|
|
MSFT,2005-09-16,26.06999969482422
|
|
|
|
|
MSFT,2005-09-19,26.0
|
|
|
|
|
MSFT,2005-09-20,25.84000015258789
|
|
|
|
|
MSFT,2005-09-21,25.489999771118164
|
|
|
|
|
MSFT,2005-09-22,25.34000015258789
|
|
|
|
|
MSFT,2005-09-23,25.270000457763672
|
|
|
|
|
MSFT,2005-09-26,25.270000457763672
|
|
|
|
|
MSFT,2005-09-27,25.34000015258789
|
|
|
|
|
MSFT,2005-09-28,25.670000076293945
|
|
|
|
|
MSFT,2005-09-29,25.940000534057617
|
|
|
|
|
MSFT,2005-09-30,25.729999542236328
|
|
|
|
|
MSFT,2005-10-03,25.5
|
|
|
|
|
MSFT,2005-10-04,24.979999542236328
|
|
|
|
|
MSFT,2005-10-05,24.670000076293945
|
|
|
|
|
MSFT,2005-10-06,24.729999542236328
|
|
|
|
|
MSFT,2005-10-07,24.59000015258789
|
|
|
|
|
MSFT,2005-10-10,24.459999084472656
|
|
|
|
|
MSFT,2005-10-11,24.40999984741211
|
|
|
|
|
MSFT,2005-10-12,24.299999237060547
|
|
|
|
|
MSFT,2005-10-13,24.59000015258789
|
|
|
|
|
MSFT,2005-10-14,24.670000076293945
|
|
|
|
|
MSFT,2005-10-17,24.530000686645508
|
|
|
|
|
MSFT,2005-10-18,24.56999969482422
|
|
|
|
|
MSFT,2005-10-19,25.09000015258789
|
|
|
|
|
MSFT,2005-10-20,24.790000915527344
|
|
|
|
|
MSFT,2005-10-21,24.780000686645508
|
|
|
|
|
MSFT,2005-10-24,25.100000381469727
|
|
|
|
|
MSFT,2005-10-25,25.030000686645508
|
|
|
|
|
MSFT,2005-10-26,25.110000610351562
|
|
|
|
|
MSFT,2005-10-27,24.850000381469727
|
|
|
|
|
MSFT,2005-10-28,25.530000686645508
|
|
|
|
|
MSFT,2005-10-31,25.700000762939453
|
|
|
|
|
MSFT,2005-11-01,25.959999084472656
|
|
|
|
|
MSFT,2005-11-02,26.459999084472656
|
|
|
|
|
MSFT,2005-11-03,26.440000534057617
|
|
|
|
|
MSFT,2005-11-04,26.65999984741211
|
|
|
|
|
MSFT,2005-11-07,27.010000228881836
|
|
|
|
|
MSFT,2005-11-08,27.049999237060547
|
|
|
|
|
MSFT,2005-11-09,26.959999084472656
|
|
|
|
|
MSFT,2005-11-10,27.09000015258789
|
|
|
|
|
MSFT,2005-11-11,27.280000686645508
|
|
|
|
|
MSFT,2005-11-14,27.3700008392334
|
|
|
|
|
MSFT,2005-11-15,27.5
|
|
|
|
|
MSFT,2005-11-16,27.739999771118164
|
|
|
|
|
MSFT,2005-11-17,27.969999313354492
|
|
|
|
|
MSFT,2005-11-18,28.06999969482422
|
|
|
|
|
MSFT,2005-11-21,28.15999984741211
|
|
|
|
|
MSFT,2005-11-22,27.90999984741211
|
|
|
|
|
MSFT,2005-11-23,27.920000076293945
|
|
|
|
|
MSFT,2005-11-25,27.760000228881836
|
|
|
|
|
MSFT,2005-11-28,27.75
|
|
|
|
|
MSFT,2005-11-29,27.68000030517578
|
|
|
|
|
MSFT,2005-11-30,27.68000030517578
|
|
|
|
|
MSFT,2005-12-01,27.889999389648438
|
|
|
|
|
MSFT,2005-12-02,28.010000228881836
|
|
|
|
|
MSFT,2005-12-05,27.850000381469727
|
|
|
|
|
MSFT,2005-12-06,27.690000534057617
|
|
|
|
|
MSFT,2005-12-07,27.75
|
|
|
|
|
MSFT,2005-12-08,27.690000534057617
|
|
|
|
|
MSFT,2005-12-09,27.709999084472656
|
|
|
|
|
MSFT,2005-12-12,27.450000762939453
|
|
|
|
|
MSFT,2005-12-13,27.1299991607666
|
|
|
|
|
MSFT,2005-12-14,27.09000015258789
|
|
|
|
|
MSFT,2005-12-15,26.920000076293945
|
|
|
|
|
MSFT,2005-12-16,26.899999618530273
|
|
|
|
|
MSFT,2005-12-19,26.829999923706055
|
|
|
|
|
MSFT,2005-12-20,26.860000610351562
|
|
|
|
|
MSFT,2005-12-21,26.729999542236328
|
|
|
|
|
MSFT,2005-12-22,26.59000015258789
|
|
|
|
|
MSFT,2005-12-23,26.639999389648438
|
|
|
|
|
MSFT,2005-12-27,26.459999084472656
|
|
|
|
|
MSFT,2005-12-28,26.389999389648438
|
|
|
|
|
MSFT,2005-12-29,26.270000457763672
|
|
|
|
|
MSFT,2005-12-30,26.149999618530273
|
|
|
|
|
MSFT,2006-01-03,26.84000015258789
|
|
|
|
|
MSFT,2006-01-04,26.969999313354492
|
|
|
|
|
MSFT,2006-01-05,26.989999771118164
|
|
|
|
|
MSFT,2006-01-06,26.90999984741211
|
|
|
|
|
MSFT,2006-01-09,26.860000610351562
|
|
|
|
|
MSFT,2006-01-10,27.0
|
|
|
|
|
MSFT,2006-01-11,27.290000915527344
|
|
|
|
|
MSFT,2006-01-12,27.139999389648438
|
|
|
|
|
MSFT,2006-01-13,27.190000534057617
|
|
|
|
|
MSFT,2006-01-17,26.989999771118164
|
|
|
|
|
MSFT,2006-01-18,26.829999923706055
|
|
|
|
|
MSFT,2006-01-19,27.020000457763672
|
|
|
|
|
MSFT,2006-01-20,26.40999984741211
|
|
|
|
|
MSFT,2006-01-23,26.350000381469727
|
|
|
|
|
MSFT,2006-01-24,26.280000686645508
|
|
|
|
|
MSFT,2006-01-25,26.399999618530273
|
|
|
|
|
MSFT,2006-01-26,26.5
|
|
|
|
|
MSFT,2006-01-27,27.790000915527344
|
|
|
|
|
MSFT,2006-01-30,28.0
|
|
|
|
|
MSFT,2006-01-31,28.149999618530273
|
|
|
|
|
MSFT,2006-02-01,28.040000915527344
|
|
|
|
|
MSFT,2006-02-02,27.68000030517578
|
|
|
|
|
MSFT,2006-02-03,27.540000915527344
|
|
|
|
|
MSFT,2006-02-06,27.170000076293945
|
|
|
|
|
MSFT,2006-02-07,26.940000534057617
|
|
|
|
|
MSFT,2006-02-08,26.90999984741211
|
|
|
|
|
MSFT,2006-02-09,26.65999984741211
|
|
|
|
|
MSFT,2006-02-10,26.690000534057617
|
|
|
|
|
MSFT,2006-02-13,26.389999389648438
|
|
|
|
|
MSFT,2006-02-14,26.649999618530273
|
|
|
|
|
MSFT,2006-02-15,26.8799991607666
|
|
|
|
|
MSFT,2006-02-16,26.809999465942383
|
|
|
|
|
MSFT,2006-02-17,26.700000762939453
|
|
|
|
|
MSFT,2006-02-21,26.540000915527344
|
|
|
|
|
MSFT,2006-02-22,26.719999313354492
|
|
|
|
|
MSFT,2006-02-23,26.65999984741211
|
|
|
|
|
MSFT,2006-02-24,26.6299991607666
|
|
|
|
|
MSFT,2006-02-27,27.049999237060547
|
|
|
|
|
MSFT,2006-02-28,26.8700008392334
|
|
|
|
|
MSFT,2006-03-01,27.139999389648438
|
|
|
|
|
MSFT,2006-03-02,26.969999313354492
|
|
|
|
|
MSFT,2006-03-03,26.93000030517578
|
|
|
|
|
MSFT,2006-03-06,26.90999984741211
|
|
|
|
|
MSFT,2006-03-07,27.059999465942383
|
|
|
|
|
MSFT,2006-03-08,27.25
|
|
|
|
|
MSFT,2006-03-09,27.0
|
|
|
|
|
MSFT,2006-03-10,27.170000076293945
|
|
|
|
|
MSFT,2006-03-13,27.110000610351562
|
|
|
|
|
MSFT,2006-03-14,27.229999542236328
|
|
|
|
|
MSFT,2006-03-15,27.360000610351562
|
|
|
|
|
MSFT,2006-03-16,27.270000457763672
|
|
|
|
|
MSFT,2006-03-17,27.5
|
|
|
|
|
MSFT,2006-03-20,27.889999389648438
|
|
|
|
|
MSFT,2006-03-21,27.739999771118164
|
|
|
|
|
MSFT,2006-03-22,27.149999618530273
|
|
|
|
|
MSFT,2006-03-23,26.850000381469727
|
|
|
|
|
MSFT,2006-03-24,27.010000228881836
|
|
|
|
|
MSFT,2006-03-27,27.010000228881836
|
|
|
|
|
MSFT,2006-03-28,26.899999618530273
|
|
|
|
|
MSFT,2006-03-29,27.020000457763672
|
|
|
|
|
MSFT,2006-03-30,27.229999542236328
|
|
|
|
|
MSFT,2006-03-31,27.209999084472656
|
|
|
|
|
MSFT,2006-04-03,27.559999465942383
|
|
|
|
|
MSFT,2006-04-04,27.639999389648438
|
|
|
|
|
MSFT,2006-04-05,27.739999771118164
|
|
|
|
|
MSFT,2006-04-06,27.559999465942383
|
|
|
|
|
MSFT,2006-04-07,27.25
|
|
|
|
|
MSFT,2006-04-10,27.290000915527344
|
|
|
|
|
MSFT,2006-04-11,27.1299991607666
|
|
|
|
|
MSFT,2006-04-12,27.200000762939453
|
|
|
|
|
MSFT,2006-04-13,27.06999969482422
|
|
|
|
|
MSFT,2006-04-17,26.84000015258789
|
|
|
|
|
MSFT,2006-04-18,27.219999313354492
|
|
|
|
|
MSFT,2006-04-19,27.030000686645508
|
|
|
|
|
MSFT,2006-04-20,27.030000686645508
|
|
|
|
|
MSFT,2006-04-21,27.149999618530273
|
|
|
|
|
MSFT,2006-04-24,27.110000610351562
|
|
|
|
|
MSFT,2006-04-25,27.110000610351562
|
|
|
|
|
MSFT,2006-04-26,27.100000381469727
|
|
|
|
|
MSFT,2006-04-27,27.25
|
|
|
|
|
MSFT,2006-04-28,24.149999618530273
|
|
|
|
|
MSFT,2006-05-01,24.290000915527344
|
|
|
|
|
MSFT,2006-05-02,24.010000228881836
|
|
|
|
|
MSFT,2006-05-03,23.170000076293945
|
|
|
|
|
MSFT,2006-05-04,23.440000534057617
|
|
|
|
|
MSFT,2006-05-05,23.799999237060547
|
|
|
|
|
MSFT,2006-05-08,23.729999542236328
|
|
|
|
|
MSFT,2006-05-09,23.6200008392334
|
|
|
|
|
MSFT,2006-05-10,23.770000457763672
|
|
|
|
|
MSFT,2006-05-11,23.219999313354492
|
|
|
|
|
MSFT,2006-05-12,23.170000076293945
|
|
|
|
|
MSFT,2006-05-15,23.149999618530273
|
|
|
|
|
MSFT,2006-05-16,23.010000228881836
|
|
|
|
|
MSFT,2006-05-17,22.729999542236328
|
|
|
|
|
MSFT,2006-05-18,22.829999923706055
|
|
|
|
|
MSFT,2006-05-19,22.559999465942383
|
|
|
|
|
MSFT,2006-05-22,22.8799991607666
|
|
|
|
|
MSFT,2006-05-23,22.790000915527344
|
|
|
|
|
MSFT,2006-05-24,23.5
|
|
|
|
|
MSFT,2006-05-25,23.739999771118164
|
|
|
|
|
MSFT,2006-05-26,23.719999313354492
|
|
|
|
|
MSFT,2006-05-30,23.149999618530273
|
|
|
|
|
MSFT,2006-05-31,22.649999618530273
|
|
|
|
|
MSFT,2006-06-01,22.81999969482422
|
|
|
|
|
MSFT,2006-06-02,22.760000228881836
|
|
|
|
|
MSFT,2006-06-05,22.5
|
|
|
|
|
MSFT,2006-06-06,22.1299991607666
|
|
|
|
|
MSFT,2006-06-07,22.040000915527344
|
|
|
|
|
MSFT,2006-06-08,22.110000610351562
|
|
|
|
|
MSFT,2006-06-09,21.920000076293945
|
|
|
|
|
MSFT,2006-06-12,21.709999084472656
|
|
|
|
|
MSFT,2006-06-13,21.510000228881836
|
|
|
|
|
MSFT,2006-06-14,21.8799991607666
|
|
|
|
|
MSFT,2006-06-15,22.06999969482422
|
|
|
|
|
MSFT,2006-06-16,22.100000381469727
|
|
|
|
|
MSFT,2006-06-19,22.549999237060547
|
|
|
|
|
MSFT,2006-06-20,22.559999465942383
|
|
|
|
|
MSFT,2006-06-21,23.079999923706055
|
|
|
|
|
MSFT,2006-06-22,22.8799991607666
|
|
|
|
|
MSFT,2006-06-23,22.5
|
|
|
|
|
MSFT,2006-06-26,22.81999969482422
|
|
|
|
|
MSFT,2006-06-27,22.860000610351562
|
|
|
|
|
MSFT,2006-06-28,23.15999984741211
|
|
|
|
|
MSFT,2006-06-29,23.469999313354492
|
|
|
|
|
MSFT,2006-06-30,23.299999237060547
|
|
|
|
|
MSFT,2006-07-03,23.700000762939453
|
|
|
|
|
MSFT,2006-07-05,23.350000381469727
|
|
|
|
|
MSFT,2006-07-06,23.479999542236328
|
|
|
|
|
MSFT,2006-07-07,23.299999237060547
|
|
|
|
|
MSFT,2006-07-10,23.5
|
|
|
|
|
MSFT,2006-07-11,23.100000381469727
|
|
|
|
|
MSFT,2006-07-12,22.639999389648438
|
|
|
|
|
MSFT,2006-07-13,22.260000228881836
|
|
|
|
|
MSFT,2006-07-14,22.290000915527344
|
|
|
|
|
MSFT,2006-07-17,22.479999542236328
|
|
|
|
|
MSFT,2006-07-18,22.739999771118164
|
|
|
|
|
MSFT,2006-07-19,23.399999618530273
|
|
|
|
|
MSFT,2006-07-20,22.850000381469727
|
|
|
|
|
MSFT,2006-07-21,23.8700008392334
|
|
|
|
|
MSFT,2006-07-24,24.0
|
|
|
|
|
MSFT,2006-07-25,24.219999313354492
|
|
|
|
|
MSFT,2006-07-26,24.3700008392334
|
|
|
|
|
MSFT,2006-07-27,23.8700008392334
|
|
|
|
|
MSFT,2006-07-28,24.25
|
|
|
|
|
MSFT,2006-07-31,24.059999465942383
|
|
|
|
|
MSFT,2006-08-01,23.989999771118164
|
|
|
|
|
MSFT,2006-08-02,24.299999237060547
|
|
|
|
|
MSFT,2006-08-03,24.209999084472656
|
|
|
|
|
MSFT,2006-08-04,24.290000915527344
|
|
|
|
|
MSFT,2006-08-07,24.219999313354492
|
|
|
|
|
MSFT,2006-08-08,24.34000015258789
|
|
|
|
|
MSFT,2006-08-09,24.440000534057617
|
|
|
|
|
MSFT,2006-08-10,24.459999084472656
|
|
|
|
|
MSFT,2006-08-11,24.43000030517578
|
|
|
|
|
MSFT,2006-08-14,24.530000686645508
|
|
|
|
|
MSFT,2006-08-15,24.6200008392334
|
|
|
|
|
MSFT,2006-08-16,24.700000762939453
|
|
|
|
|
MSFT,2006-08-17,24.700000762939453
|
|
|
|
|
MSFT,2006-08-18,25.790000915527344
|
|
|
|
|
MSFT,2006-08-21,26.1200008392334
|
|
|
|
|
MSFT,2006-08-22,25.6200008392334
|
|
|
|
|
MSFT,2006-08-23,25.670000076293945
|
|
|
|
|
MSFT,2006-08-24,25.739999771118164
|
|
|
|
|
MSFT,2006-08-25,25.850000381469727
|
|
|
|
|
MSFT,2006-08-28,25.950000762939453
|
|
|
|
|
MSFT,2006-08-29,25.84000015258789
|
|
|
|
|
MSFT,2006-08-30,25.799999237060547
|
|
|
|
|
MSFT,2006-08-31,25.700000762939453
|
|
|
|
|
MSFT,2006-09-01,25.84000015258789
|
|
|
|
|
MSFT,2006-09-05,25.610000610351562
|
|
|
|
|
MSFT,2006-09-06,25.610000610351562
|
|
|
|
|
MSFT,2006-09-07,25.43000030517578
|
|
|
|
|
MSFT,2006-09-08,25.600000381469727
|
|
|
|
|
MSFT,2006-09-11,25.90999984741211
|
|
|
|
|
MSFT,2006-09-12,25.93000030517578
|
|
|
|
|
MSFT,2006-09-13,25.979999542236328
|
|
|
|
|
MSFT,2006-09-14,26.329999923706055
|
|
|
|
|
MSFT,2006-09-15,26.850000381469727
|
|
|
|
|
MSFT,2006-09-18,26.790000915527344
|
|
|
|
|
MSFT,2006-09-19,26.860000610351562
|
|
|
|
|
MSFT,2006-09-20,27.18000030517578
|
|
|
|
|
MSFT,2006-09-21,26.899999618530273
|
|
|
|
|
MSFT,2006-09-22,26.65999984741211
|
|
|
|
|
MSFT,2006-09-25,26.950000762939453
|
|
|
|
|
MSFT,2006-09-26,27.200000762939453
|
|
|
|
|
MSFT,2006-09-27,27.440000534057617
|
|
|
|
|
MSFT,2006-09-28,27.399999618530273
|
|
|
|
|
MSFT,2006-09-29,27.350000381469727
|
|
|
|
|
MSFT,2006-10-02,27.360000610351562
|
|
|
|
|
MSFT,2006-10-03,27.3700008392334
|
|
|
|
|
MSFT,2006-10-04,27.940000534057617
|
|
|
|
|
MSFT,2006-10-05,27.920000076293945
|
|
|
|
|
MSFT,2006-10-06,27.8700008392334
|
|
|
|
|
MSFT,2006-10-09,27.719999313354492
|
|
|
|
|
MSFT,2006-10-10,27.690000534057617
|
|
|
|
|
MSFT,2006-10-11,27.540000915527344
|
|
|
|
|
MSFT,2006-10-12,28.219999313354492
|
|
|
|
|
MSFT,2006-10-13,28.3700008392334
|
|
|
|
|
MSFT,2006-10-16,28.450000762939453
|
|
|
|
|
MSFT,2006-10-17,28.440000534057617
|
|
|
|
|
MSFT,2006-10-18,28.520000457763672
|
|
|
|
|
MSFT,2006-10-19,28.290000915527344
|
|
|
|
|
MSFT,2006-10-20,28.43000030517578
|
|
|
|
|
MSFT,2006-10-23,28.450000762939453
|
|
|
|
|
MSFT,2006-10-24,28.280000686645508
|
|
|
|
|
MSFT,2006-10-25,28.309999465942383
|
|
|
|
|
MSFT,2006-10-26,28.350000381469727
|
|
|
|
|
MSFT,2006-10-27,28.34000015258789
|
|
|
|
|
MSFT,2006-10-30,28.530000686645508
|
|
|
|
|
MSFT,2006-10-31,28.709999084472656
|
|
|
|
|
MSFT,2006-11-01,28.809999465942383
|
|
|
|
|
MSFT,2006-11-02,28.770000457763672
|
|
|
|
|
MSFT,2006-11-03,28.729999542236328
|
|
|
|
|
MSFT,2006-11-06,28.84000015258789
|
|
|
|
|
MSFT,2006-11-07,28.950000762939453
|
|
|
|
|
MSFT,2006-11-08,28.979999542236328
|
|
|
|
|
MSFT,2006-11-09,29.260000228881836
|
|
|
|
|
MSFT,2006-11-10,29.239999771118164
|
|
|
|
|
MSFT,2006-11-13,29.350000381469727
|
|
|
|
|
MSFT,2006-11-14,29.229999542236328
|
|
|
|
|
MSFT,2006-11-15,29.1200008392334
|
|
|
|
|
MSFT,2006-11-16,29.469999313354492
|
|
|
|
|
MSFT,2006-11-17,29.399999618530273
|
|
|
|
|
MSFT,2006-11-20,29.889999389648438
|
|
|
|
|
MSFT,2006-11-21,29.920000076293945
|
|
|
|
|
MSFT,2006-11-22,29.920000076293945
|
|
|
|
|
MSFT,2006-11-24,29.760000228881836
|
|
|
|
|
MSFT,2006-11-27,29.479999542236328
|
|
|
|
|
MSFT,2006-11-28,29.389999389648438
|
|
|
|
|
MSFT,2006-11-29,29.56999969482422
|
|
|
|
|
MSFT,2006-11-30,29.360000610351562
|
|
|
|
|
MSFT,2006-12-01,29.1200008392334
|
|
|
|
|
MSFT,2006-12-04,29.329999923706055
|
|
|
|
|
MSFT,2006-12-05,29.1299991607666
|
|
|
|
|
MSFT,2006-12-06,28.989999771118164
|
|
|
|
|
MSFT,2006-12-07,28.850000381469727
|
|
|
|
|
MSFT,2006-12-08,29.399999618530273
|
|
|
|
|
MSFT,2006-12-11,29.540000915527344
|
|
|
|
|
MSFT,2006-12-12,29.43000030517578
|
|
|
|
|
MSFT,2006-12-13,29.549999237060547
|
|
|
|
|
MSFT,2006-12-14,30.06999969482422
|
|
|
|
|
MSFT,2006-12-15,30.190000534057617
|
|
|
|
|
MSFT,2006-12-18,29.889999389648438
|
|
|
|
|
MSFT,2006-12-19,29.989999771118164
|
|
|
|
|
MSFT,2006-12-20,30.09000015258789
|
|
|
|
|
MSFT,2006-12-21,29.979999542236328
|
|
|
|
|
MSFT,2006-12-22,29.639999389648438
|
|
|
|
|
MSFT,2006-12-26,29.989999771118164
|
|
|
|
|
MSFT,2006-12-27,30.020000457763672
|
|
|
|
|
MSFT,2006-12-28,29.979999542236328
|
|
|
|
|
MSFT,2006-12-29,29.860000610351562
|
|
|
|
|
MSFT,2007-01-03,29.860000610351562
|
|
|
|
|
MSFT,2007-01-04,29.809999465942383
|
|
|
|
|
MSFT,2007-01-05,29.639999389648438
|
|
|
|
|
MSFT,2007-01-08,29.93000030517578
|
|
|
|
|
MSFT,2007-01-09,29.959999084472656
|
|
|
|
|
MSFT,2007-01-10,29.65999984741211
|
|
|
|
|
MSFT,2007-01-11,30.700000762939453
|
|
|
|
|
MSFT,2007-01-12,31.209999084472656
|
|
|
|
|
MSFT,2007-01-16,31.15999984741211
|
|
|
|
|
MSFT,2007-01-17,31.100000381469727
|
|
|
|
|
MSFT,2007-01-18,31.0
|
|
|
|
|
MSFT,2007-01-19,31.110000610351562
|
|
|
|
|
MSFT,2007-01-22,30.719999313354492
|
|
|
|
|
MSFT,2007-01-23,30.739999771118164
|
|
|
|
|
MSFT,2007-01-24,31.09000015258789
|
|
|
|
|
MSFT,2007-01-25,30.450000762939453
|
|
|
|
|
MSFT,2007-01-26,30.600000381469727
|
|
|
|
|
MSFT,2007-01-29,30.530000686645508
|
|
|
|
|
MSFT,2007-01-30,30.479999542236328
|
|
|
|
|
MSFT,2007-01-31,30.860000610351562
|
|
|
|
|
MSFT,2007-02-01,30.559999465942383
|
|
|
|
|
MSFT,2007-02-02,30.190000534057617
|
|
|
|
|
MSFT,2007-02-05,29.610000610351562
|
|
|
|
|
MSFT,2007-02-06,29.510000228881836
|
|
|
|
|
MSFT,2007-02-07,29.3700008392334
|
|
|
|
|
MSFT,2007-02-08,29.260000228881836
|
|
|
|
|
MSFT,2007-02-09,28.979999542236328
|
|
|
|
|
MSFT,2007-02-12,28.940000534057617
|
|
|
|
|
MSFT,2007-02-13,29.010000228881836
|
|
|
|
|
MSFT,2007-02-14,29.399999618530273
|
|
|
|
|
MSFT,2007-02-15,29.459999084472656
|
|
|
|
|
MSFT,2007-02-16,28.739999771118164
|
|
|
|
|
MSFT,2007-02-20,28.829999923706055
|
|
|
|
|
MSFT,2007-02-21,29.350000381469727
|
|
|
|
|
MSFT,2007-02-22,29.389999389648438
|
|
|
|
|
MSFT,2007-02-23,28.899999618530273
|
|
|
|
|
MSFT,2007-02-26,29.06999969482422
|
|
|
|
|
MSFT,2007-02-27,27.8700008392334
|
|
|
|
|
MSFT,2007-02-28,28.170000076293945
|
|
|
|
|
MSFT,2007-03-01,28.09000015258789
|
|
|
|
|
MSFT,2007-03-02,27.760000228881836
|
|
|
|
|
MSFT,2007-03-05,27.549999237060547
|
|
|
|
|
MSFT,2007-03-06,27.829999923706055
|
|
|
|
|
MSFT,2007-03-07,27.610000610351562
|
|
|
|
|
MSFT,2007-03-08,27.31999969482422
|
|
|
|
|
MSFT,2007-03-09,27.290000915527344
|
|
|
|
|
MSFT,2007-03-12,27.440000534057617
|
|
|
|
|
MSFT,2007-03-13,26.719999313354492
|
|
|
|
|
MSFT,2007-03-14,27.399999618530273
|
|
|
|
|
MSFT,2007-03-15,27.280000686645508
|
|
|
|
|
MSFT,2007-03-16,27.329999923706055
|
|
|
|
|
MSFT,2007-03-19,27.829999923706055
|
|
|
|
|
MSFT,2007-03-20,27.84000015258789
|
|
|
|
|
MSFT,2007-03-21,28.520000457763672
|
|
|
|
|
MSFT,2007-03-22,28.270000457763672
|
|
|
|
|
MSFT,2007-03-23,28.020000457763672
|
|
|
|
|
MSFT,2007-03-26,28.219999313354492
|
|
|
|
|
MSFT,2007-03-27,27.719999313354492
|
|
|
|
|
MSFT,2007-03-28,27.639999389648438
|
|
|
|
|
MSFT,2007-03-29,27.75
|
|
|
|
|
MSFT,2007-03-30,27.8700008392334
|
|
|
|
|
MSFT,2007-04-02,27.739999771118164
|
|
|
|
|
MSFT,2007-04-03,27.8700008392334
|
|
|
|
|
MSFT,2007-04-04,28.5
|
|
|
|
|
MSFT,2007-04-05,28.549999237060547
|
|
|
|
|
MSFT,2007-04-09,28.56999969482422
|
|
|
|
|
MSFT,2007-04-10,28.399999618530273
|
|
|
|
|
MSFT,2007-04-11,28.110000610351562
|
|
|
|
|
MSFT,2007-04-12,28.540000915527344
|
|
|
|
|
MSFT,2007-04-13,28.610000610351562
|
|
|
|
|
MSFT,2007-04-16,28.729999542236328
|
|
|
|
|
MSFT,2007-04-17,28.850000381469727
|
|
|
|
|
MSFT,2007-04-18,28.600000381469727
|
|
|
|
|
MSFT,2007-04-19,28.690000534057617
|
|
|
|
|
MSFT,2007-04-20,29.020000457763672
|
|
|
|
|
MSFT,2007-04-23,28.780000686645508
|
|
|
|
|
MSFT,2007-04-24,28.790000915527344
|
|
|
|
|
MSFT,2007-04-25,28.989999771118164
|
|
|
|
|
MSFT,2007-04-26,29.100000381469727
|
|
|
|
|
MSFT,2007-04-27,30.1200008392334
|
|
|
|
|
MSFT,2007-04-30,29.940000534057617
|
|
|
|
|
MSFT,2007-05-01,30.399999618530273
|
|
|
|
|
MSFT,2007-05-02,30.610000610351562
|
|
|
|
|
MSFT,2007-05-03,30.969999313354492
|
|
|
|
|
MSFT,2007-05-04,30.559999465942383
|
|
|
|
|
MSFT,2007-05-07,30.709999084472656
|
|
|
|
|
MSFT,2007-05-08,30.75
|
|
|
|
|
MSFT,2007-05-09,30.780000686645508
|
|
|
|
|
MSFT,2007-05-10,30.579999923706055
|
|
|
|
|
MSFT,2007-05-11,30.889999389648438
|
|
|
|
|
MSFT,2007-05-14,30.969999313354492
|
|
|
|
|
MSFT,2007-05-15,30.899999618530273
|
|
|
|
|
MSFT,2007-05-16,31.06999969482422
|
|
|
|
|
MSFT,2007-05-17,30.979999542236328
|
|
|
|
|
MSFT,2007-05-18,30.829999923706055
|
|
|
|
|
MSFT,2007-05-21,31.049999237060547
|
|
|
|
|
MSFT,2007-05-22,30.690000534057617
|
|
|
|
|
MSFT,2007-05-23,30.579999923706055
|
|
|
|
|
MSFT,2007-05-24,30.170000076293945
|
|
|
|
|
MSFT,2007-05-25,30.479999542236328
|
|
|
|
|
MSFT,2007-05-29,30.790000915527344
|
|
|
|
|
MSFT,2007-05-30,31.110000610351562
|
|
|
|
|
MSFT,2007-05-31,30.690000534057617
|
|
|
|
|
MSFT,2007-06-01,30.59000015258789
|
|
|
|
|
MSFT,2007-06-04,30.719999313354492
|
|
|
|
|
MSFT,2007-06-05,30.579999923706055
|
|
|
|
|
MSFT,2007-06-06,30.290000915527344
|
|
|
|
|
MSFT,2007-06-07,29.6200008392334
|
|
|
|
|
MSFT,2007-06-08,30.049999237060547
|
|
|
|
|
MSFT,2007-06-11,30.020000457763672
|
|
|
|
|
MSFT,2007-06-12,29.850000381469727
|
|
|
|
|
MSFT,2007-06-13,30.389999389648438
|
|
|
|
|
MSFT,2007-06-14,30.520000457763672
|
|
|
|
|
MSFT,2007-06-15,30.489999771118164
|
|
|
|
|
MSFT,2007-06-18,30.510000228881836
|
|
|
|
|
MSFT,2007-06-19,30.459999084472656
|
|
|
|
|
MSFT,2007-06-20,30.010000228881836
|
|
|
|
|
MSFT,2007-06-21,30.219999313354492
|
|
|
|
|
MSFT,2007-06-22,29.489999771118164
|
|
|
|
|
MSFT,2007-06-25,29.489999771118164
|
|
|
|
|
MSFT,2007-06-26,29.520000457763672
|
|
|
|
|
MSFT,2007-06-27,29.8700008392334
|
|
|
|
|
MSFT,2007-06-28,29.829999923706055
|
|
|
|
|
MSFT,2007-06-29,29.469999313354492
|
|
|
|
|
MSFT,2007-07-02,29.739999771118164
|
|
|
|
|
MSFT,2007-07-03,30.020000457763672
|
|
|
|
|
MSFT,2007-07-05,29.989999771118164
|
|
|
|
|
MSFT,2007-07-06,29.969999313354492
|
|
|
|
|
MSFT,2007-07-09,29.8700008392334
|
|
|
|
|
MSFT,2007-07-10,29.329999923706055
|
|
|
|
|
MSFT,2007-07-11,29.489999771118164
|
|
|
|
|
MSFT,2007-07-12,30.06999969482422
|
|
|
|
|
MSFT,2007-07-13,29.81999969482422
|
|
|
|
|
MSFT,2007-07-16,30.030000686645508
|
|
|
|
|
MSFT,2007-07-17,30.780000686645508
|
|
|
|
|
MSFT,2007-07-18,30.920000076293945
|
|
|
|
|
MSFT,2007-07-19,31.510000228881836
|
|
|
|
|
MSFT,2007-07-20,31.15999984741211
|
|
|
|
|
MSFT,2007-07-23,31.190000534057617
|
|
|
|
|
MSFT,2007-07-24,30.799999237060547
|
|
|
|
|
MSFT,2007-07-25,30.709999084472656
|
|
|
|
|
MSFT,2007-07-26,29.979999542236328
|
|
|
|
|
MSFT,2007-07-27,29.389999389648438
|
|
|
|
|
MSFT,2007-07-30,29.399999618530273
|
|
|
|
|
MSFT,2007-07-31,28.989999771118164
|
|
|
|
|
MSFT,2007-08-01,29.299999237060547
|
|
|
|
|
MSFT,2007-08-02,29.520000457763672
|
|
|
|
|
MSFT,2007-08-03,28.959999084472656
|
|
|
|
|
MSFT,2007-08-06,29.540000915527344
|
|
|
|
|
MSFT,2007-08-07,29.549999237060547
|
|
|
|
|
MSFT,2007-08-08,30.0
|
|
|
|
|
MSFT,2007-08-09,29.299999237060547
|
|
|
|
|
MSFT,2007-08-10,28.709999084472656
|
|
|
|
|
MSFT,2007-08-13,28.6299991607666
|
|
|
|
|
MSFT,2007-08-14,28.270000457763672
|
|
|
|
|
MSFT,2007-08-15,28.100000381469727
|
|
|
|
|
MSFT,2007-08-16,27.809999465942383
|
|
|
|
|
MSFT,2007-08-17,28.25
|
|
|
|
|
MSFT,2007-08-20,28.260000228881836
|
|
|
|
|
MSFT,2007-08-21,28.06999969482422
|
|
|
|
|
MSFT,2007-08-22,28.219999313354492
|
|
|
|
|
MSFT,2007-08-23,28.299999237060547
|
|
|
|
|
MSFT,2007-08-24,28.809999465942383
|
|
|
|
|
MSFT,2007-08-27,28.489999771118164
|
|
|
|
|
MSFT,2007-08-28,27.93000030517578
|
|
|
|
|
MSFT,2007-08-29,28.59000015258789
|
|
|
|
|
MSFT,2007-08-30,28.450000762939453
|
|
|
|
|
MSFT,2007-08-31,28.729999542236328
|
|
|
|
|
MSFT,2007-09-04,28.809999465942383
|
|
|
|
|
MSFT,2007-09-05,28.479999542236328
|
|
|
|
|
MSFT,2007-09-06,28.90999984741211
|
|
|
|
|
MSFT,2007-09-07,28.440000534057617
|
|
|
|
|
MSFT,2007-09-10,28.479999542236328
|
|
|
|
|
MSFT,2007-09-11,28.93000030517578
|
|
|
|
|
MSFT,2007-09-12,28.93000030517578
|
|
|
|
|
MSFT,2007-09-13,29.15999984741211
|
|
|
|
|
MSFT,2007-09-14,29.040000915527344
|
|
|
|
|
MSFT,2007-09-17,28.729999542236328
|
|
|
|
|
MSFT,2007-09-18,28.93000030517578
|
|
|
|
|
MSFT,2007-09-19,28.670000076293945
|
|
|
|
|
MSFT,2007-09-20,28.420000076293945
|
|
|
|
|
MSFT,2007-09-21,28.649999618530273
|
|
|
|
|
MSFT,2007-09-24,29.079999923706055
|
|
|
|
|
MSFT,2007-09-25,29.559999465942383
|
|
|
|
|
MSFT,2007-09-26,29.5
|
|
|
|
|
MSFT,2007-09-27,29.489999771118164
|
|
|
|
|
MSFT,2007-09-28,29.459999084472656
|
|
|
|
|
MSFT,2007-10-01,29.770000457763672
|
|
|
|
|
MSFT,2007-10-02,29.700000762939453
|
|
|
|
|
MSFT,2007-10-03,29.450000762939453
|
|
|
|
|
MSFT,2007-10-04,29.709999084472656
|
|
|
|
|
MSFT,2007-10-05,29.84000015258789
|
|
|
|
|
MSFT,2007-10-08,29.84000015258789
|
|
|
|
|
MSFT,2007-10-09,30.100000381469727
|
|
|
|
|
MSFT,2007-10-10,30.229999542236328
|
|
|
|
|
MSFT,2007-10-11,29.90999984741211
|
|
|
|
|
MSFT,2007-10-12,30.170000076293945
|
|
|
|
|
MSFT,2007-10-15,30.040000915527344
|
|
|
|
|
MSFT,2007-10-16,30.31999969482422
|
|
|
|
|
MSFT,2007-10-17,31.079999923706055
|
|
|
|
|
MSFT,2007-10-18,31.15999984741211
|
|
|
|
|
MSFT,2007-10-19,30.170000076293945
|
|
|
|
|
MSFT,2007-10-22,30.510000228881836
|
|
|
|
|
MSFT,2007-10-23,30.899999618530273
|
|
|
|
|
MSFT,2007-10-24,31.25
|
|
|
|
|
MSFT,2007-10-25,31.989999771118164
|
|
|
|
|
MSFT,2007-10-26,35.029998779296875
|
|
|
|
|
MSFT,2007-10-29,34.56999969482422
|
|
|
|
|
MSFT,2007-10-30,35.56999969482422
|
|
|
|
|
MSFT,2007-10-31,36.810001373291016
|
|
|
|
|
MSFT,2007-11-01,37.060001373291016
|
|
|
|
|
MSFT,2007-11-02,37.060001373291016
|
|
|
|
|
MSFT,2007-11-05,36.72999954223633
|
|
|
|
|
MSFT,2007-11-06,36.40999984741211
|
|
|
|
|
MSFT,2007-11-07,35.52000045776367
|
|
|
|
|
MSFT,2007-11-08,34.7400016784668
|
|
|
|
|
MSFT,2007-11-09,33.72999954223633
|
|
|
|
|
MSFT,2007-11-12,33.380001068115234
|
|
|
|
|
MSFT,2007-11-13,34.459999084472656
|
|
|
|
|
MSFT,2007-11-14,33.93000030517578
|
|
|
|
|
MSFT,2007-11-15,33.7599983215332
|
|
|
|
|
MSFT,2007-11-16,34.09000015258789
|
|
|
|
|
MSFT,2007-11-19,33.959999084472656
|
|
|
|
|
MSFT,2007-11-20,34.58000183105469
|
|
|
|
|
MSFT,2007-11-21,34.22999954223633
|
|
|
|
|
MSFT,2007-11-23,34.11000061035156
|
|
|
|
|
MSFT,2007-11-26,32.970001220703125
|
|
|
|
|
MSFT,2007-11-27,33.060001373291016
|
|
|
|
|
MSFT,2007-11-28,33.70000076293945
|
|
|
|
|
MSFT,2007-11-29,33.59000015258789
|
|
|
|
|
MSFT,2007-11-30,33.599998474121094
|
|
|
|
|
MSFT,2007-12-03,32.91999816894531
|
|
|
|
|
MSFT,2007-12-04,32.77000045776367
|
|
|
|
|
MSFT,2007-12-05,34.150001525878906
|
|
|
|
|
MSFT,2007-12-06,34.54999923706055
|
|
|
|
|
MSFT,2007-12-07,34.529998779296875
|
|
|
|
|
MSFT,2007-12-10,34.7599983215332
|
|
|
|
|
MSFT,2007-12-11,34.099998474121094
|
|
|
|
|
MSFT,2007-12-12,34.470001220703125
|
|
|
|
|
MSFT,2007-12-13,35.220001220703125
|
|
|
|
|
MSFT,2007-12-14,35.310001373291016
|
|
|
|
|
MSFT,2007-12-17,34.38999938964844
|
|
|
|
|
MSFT,2007-12-18,34.7400016784668
|
|
|
|
|
MSFT,2007-12-19,34.790000915527344
|
|
|
|
|
MSFT,2007-12-20,35.52000045776367
|
|
|
|
|
MSFT,2007-12-21,36.060001373291016
|
|
|
|
|
MSFT,2007-12-24,36.58000183105469
|
|
|
|
|
MSFT,2007-12-26,36.61000061035156
|
|
|
|
|
MSFT,2007-12-27,35.970001220703125
|
|
|
|
|
MSFT,2007-12-28,36.119998931884766
|
|
|
|
|
MSFT,2007-12-31,35.599998474121094
|
|
|
|
|
MSFT,2008-01-02,35.220001220703125
|
|
|
|
|
MSFT,2008-01-03,35.369998931884766
|
|
|
|
|
MSFT,2008-01-04,34.380001068115234
|
|
|
|
|
MSFT,2008-01-07,34.61000061035156
|
|
|
|
|
MSFT,2008-01-08,33.45000076293945
|
|
|
|
|
MSFT,2008-01-09,34.439998626708984
|
|
|
|
|
MSFT,2008-01-10,34.33000183105469
|
|
|
|
|
MSFT,2008-01-11,33.90999984741211
|
|
|
|
|
MSFT,2008-01-14,34.38999938964844
|
|
|
|
|
MSFT,2008-01-15,34.0
|
|
|
|
|
MSFT,2008-01-16,33.22999954223633
|
|
|
|
|
MSFT,2008-01-17,33.11000061035156
|
|
|
|
|
MSFT,2008-01-18,33.0099983215332
|
|
|
|
|
MSFT,2008-01-22,31.959999084472656
|
|
|
|
|
MSFT,2008-01-23,31.93000030517578
|
|
|
|
|
MSFT,2008-01-24,33.25
|
|
|
|
|
MSFT,2008-01-25,32.939998626708984
|
|
|
|
|
MSFT,2008-01-28,32.720001220703125
|
|
|
|
|
MSFT,2008-01-29,32.599998474121094
|
|
|
|
|
MSFT,2008-01-30,32.20000076293945
|
|
|
|
|
MSFT,2008-01-31,32.599998474121094
|
|
|
|
|
MSFT,2008-02-01,30.450000762939453
|
|
|
|
|
MSFT,2008-02-04,30.190000534057617
|
|
|
|
|
MSFT,2008-02-05,29.06999969482422
|
|
|
|
|
MSFT,2008-02-06,28.520000457763672
|
|
|
|
|
MSFT,2008-02-07,28.1200008392334
|
|
|
|
|
MSFT,2008-02-08,28.559999465942383
|
|
|
|
|
MSFT,2008-02-11,28.209999084472656
|
|
|
|
|
MSFT,2008-02-12,28.34000015258789
|
|
|
|
|
MSFT,2008-02-13,28.959999084472656
|
|
|
|
|
MSFT,2008-02-14,28.5
|
|
|
|
|
MSFT,2008-02-15,28.420000076293945
|
|
|
|
|
MSFT,2008-02-19,28.170000076293945
|
|
|
|
|
MSFT,2008-02-20,28.219999313354492
|
|
|
|
|
MSFT,2008-02-21,28.100000381469727
|
|
|
|
|
MSFT,2008-02-22,27.68000030517578
|
|
|
|
|
MSFT,2008-02-25,27.84000015258789
|
|
|
|
|
MSFT,2008-02-26,28.3799991607666
|
|
|
|
|
MSFT,2008-02-27,28.260000228881836
|
|
|
|
|
MSFT,2008-02-28,27.93000030517578
|
|
|
|
|
MSFT,2008-02-29,27.200000762939453
|
|
|
|
|
MSFT,2008-03-03,26.989999771118164
|
|
|
|
|
MSFT,2008-03-04,27.59000015258789
|
|
|
|
|
MSFT,2008-03-05,28.1200008392334
|
|
|
|
|
MSFT,2008-03-06,27.56999969482422
|
|
|
|
|
MSFT,2008-03-07,27.8700008392334
|
|
|
|
|
MSFT,2008-03-10,28.049999237060547
|
|
|
|
|
MSFT,2008-03-11,29.280000686645508
|
|
|
|
|
MSFT,2008-03-12,28.6299991607666
|
|
|
|
|
MSFT,2008-03-13,28.6200008392334
|
|
|
|
|
MSFT,2008-03-14,27.959999084472656
|
|
|
|
|
MSFT,2008-03-17,28.299999237060547
|
|
|
|
|
MSFT,2008-03-18,29.420000076293945
|
|
|
|
|
MSFT,2008-03-19,28.6200008392334
|
|
|
|
|
MSFT,2008-03-20,29.18000030517578
|
|
|
|
|
MSFT,2008-03-24,29.170000076293945
|
|
|
|
|
MSFT,2008-03-25,29.139999389648438
|
|
|
|
|
MSFT,2008-03-26,28.559999465942383
|
|
|
|
|
MSFT,2008-03-27,28.049999237060547
|
|
|
|
|
MSFT,2008-03-28,27.90999984741211
|
|
|
|
|
MSFT,2008-03-31,28.3799991607666
|
|
|
|
|
MSFT,2008-04-01,29.5
|
|
|
|
|
MSFT,2008-04-02,29.15999984741211
|
|
|
|
|
MSFT,2008-04-03,29.0
|
|
|
|
|
MSFT,2008-04-04,29.15999984741211
|
|
|
|
|
MSFT,2008-04-07,29.15999984741211
|
|
|
|
|
MSFT,2008-04-08,28.75
|
|
|
|
|
MSFT,2008-04-09,28.889999389648438
|
|
|
|
|
MSFT,2008-04-10,29.110000610351562
|
|
|
|
|
MSFT,2008-04-11,28.280000686645508
|
|
|
|
|
MSFT,2008-04-14,28.059999465942383
|
|
|
|
|
MSFT,2008-04-15,28.25
|
|
|
|
|
MSFT,2008-04-16,28.950000762939453
|
|
|
|
|
MSFT,2008-04-17,29.219999313354492
|
|
|
|
|
MSFT,2008-04-18,30.0
|
|
|
|
|
MSFT,2008-04-21,30.420000076293945
|
|
|
|
|
MSFT,2008-04-22,30.25
|
|
|
|
|
MSFT,2008-04-23,31.450000762939453
|
|
|
|
|
MSFT,2008-04-24,31.799999237060547
|
|
|
|
|
MSFT,2008-04-25,29.829999923706055
|
|
|
|
|
MSFT,2008-04-28,28.989999771118164
|
|
|
|
|
MSFT,2008-04-29,28.639999389648438
|
|
|
|
|
MSFT,2008-04-30,28.520000457763672
|
|
|
|
|
MSFT,2008-05-01,29.399999618530273
|
|
|
|
|
MSFT,2008-05-02,29.239999771118164
|
|
|
|
|
MSFT,2008-05-05,29.079999923706055
|
|
|
|
|
MSFT,2008-05-06,29.700000762939453
|
|
|
|
|
MSFT,2008-05-07,29.209999084472656
|
|
|
|
|
MSFT,2008-05-08,29.270000457763672
|
|
|
|
|
MSFT,2008-05-09,29.389999389648438
|
|
|
|
|
MSFT,2008-05-12,29.989999771118164
|
|
|
|
|
MSFT,2008-05-13,29.780000686645508
|
|
|
|
|
MSFT,2008-05-14,29.93000030517578
|
|
|
|
|
MSFT,2008-05-15,30.450000762939453
|
|
|
|
|
MSFT,2008-05-16,29.989999771118164
|
|
|
|
|
MSFT,2008-05-19,29.459999084472656
|
|
|
|
|
MSFT,2008-05-20,28.760000228881836
|
|
|
|
|
MSFT,2008-05-21,28.25
|
|
|
|
|
MSFT,2008-05-22,28.469999313354492
|
|
|
|
|
MSFT,2008-05-23,28.049999237060547
|
|
|
|
|
MSFT,2008-05-27,28.440000534057617
|
|
|
|
|
MSFT,2008-05-28,28.18000030517578
|
|
|
|
|
MSFT,2008-05-29,28.309999465942383
|
|
|
|
|
MSFT,2008-05-30,28.31999969482422
|
|
|
|
|
MSFT,2008-06-02,27.799999237060547
|
|
|
|
|
MSFT,2008-06-03,27.309999465942383
|
|
|
|
|
MSFT,2008-06-04,27.540000915527344
|
|
|
|
|
MSFT,2008-06-05,28.299999237060547
|
|
|
|
|
MSFT,2008-06-06,27.489999771118164
|
|
|
|
|
MSFT,2008-06-09,27.709999084472656
|
|
|
|
|
MSFT,2008-06-10,27.889999389648438
|
|
|
|
|
MSFT,2008-06-11,27.1200008392334
|
|
|
|
|
MSFT,2008-06-12,28.239999771118164
|
|
|
|
|
MSFT,2008-06-13,29.06999969482422
|
|
|
|
|
MSFT,2008-06-16,28.93000030517578
|
|
|
|
|
MSFT,2008-06-17,28.799999237060547
|
|
|
|
|
MSFT,2008-06-18,28.459999084472656
|
|
|
|
|
MSFT,2008-06-19,28.93000030517578
|
|
|
|
|
MSFT,2008-06-20,28.229999542236328
|
|
|
|
|
MSFT,2008-06-23,27.969999313354492
|
|
|
|
|
MSFT,2008-06-24,27.729999542236328
|
|
|
|
|
MSFT,2008-06-25,28.350000381469727
|
|
|
|
|
MSFT,2008-06-26,27.75
|
|
|
|
|
MSFT,2008-06-27,27.6299991607666
|
|
|
|
|
MSFT,2008-06-30,27.510000228881836
|
|
|
|
|
MSFT,2008-07-01,26.8700008392334
|
|
|
|
|
MSFT,2008-07-02,25.8799991607666
|
|
|
|
|
MSFT,2008-07-03,25.979999542236328
|
|
|
|
|
MSFT,2008-07-07,26.030000686645508
|
|
|
|
|
MSFT,2008-07-08,25.850000381469727
|
|
|
|
|
MSFT,2008-07-09,25.229999542236328
|
|
|
|
|
MSFT,2008-07-10,25.450000762939453
|
|
|
|
|
MSFT,2008-07-11,25.25
|
|
|
|
|
MSFT,2008-07-14,25.149999618530273
|
|
|
|
|
MSFT,2008-07-15,26.149999618530273
|
|
|
|
|
MSFT,2008-07-16,27.260000228881836
|
|
|
|
|
MSFT,2008-07-17,27.520000457763672
|
|
|
|
|
MSFT,2008-07-18,25.860000610351562
|
|
|
|
|
MSFT,2008-07-21,25.639999389648438
|
|
|
|
|
MSFT,2008-07-22,25.799999237060547
|
|
|
|
|
MSFT,2008-07-23,26.43000030517578
|
|
|
|
|
MSFT,2008-07-24,25.440000534057617
|
|
|
|
|
MSFT,2008-07-25,26.15999984741211
|
|
|
|
|
MSFT,2008-07-28,25.5
|
|
|
|
|
MSFT,2008-07-29,26.110000610351562
|
|
|
|
|
MSFT,2008-07-30,26.229999542236328
|
|
|
|
|
MSFT,2008-07-31,25.719999313354492
|
|
|
|
|
MSFT,2008-08-01,25.440000534057617
|
|
|
|
|
MSFT,2008-08-04,25.280000686645508
|
|
|
|
|
MSFT,2008-08-05,26.209999084472656
|
|
|
|
|
MSFT,2008-08-06,27.020000457763672
|
|
|
|
|
MSFT,2008-08-07,27.389999389648438
|
|
|
|
|
MSFT,2008-08-08,28.1299991607666
|
|
|
|
|
MSFT,2008-08-11,27.899999618530273
|
|
|
|
|
MSFT,2008-08-12,28.1200008392334
|
|
|
|
|
MSFT,2008-08-13,27.90999984741211
|
|
|
|
|
MSFT,2008-08-14,27.90999984741211
|
|
|
|
|
MSFT,2008-08-15,27.809999465942383
|
|
|
|
|
MSFT,2008-08-18,27.690000534057617
|
|
|
|
|
MSFT,2008-08-19,27.31999969482422
|
|
|
|
|
MSFT,2008-08-20,27.290000915527344
|
|
|
|
|
MSFT,2008-08-21,27.18000030517578
|
|
|
|
|
MSFT,2008-08-22,27.84000015258789
|
|
|
|
|
MSFT,2008-08-25,27.65999984741211
|
|
|
|
|
MSFT,2008-08-26,27.270000457763672
|
|
|
|
|
MSFT,2008-08-27,27.559999465942383
|
|
|
|
|
MSFT,2008-08-28,27.940000534057617
|
|
|
|
|
MSFT,2008-08-29,27.290000915527344
|
|
|
|
|
MSFT,2008-09-02,27.100000381469727
|
|
|
|
|
MSFT,2008-09-03,26.899999618530273
|
|
|
|
|
MSFT,2008-09-04,26.350000381469727
|
|
|
|
|
MSFT,2008-09-05,25.649999618530273
|
|
|
|
|
MSFT,2008-09-08,26.1200008392334
|
|
|
|
|
MSFT,2008-09-09,26.100000381469727
|
|
|
|
|
MSFT,2008-09-10,26.440000534057617
|
|
|
|
|
MSFT,2008-09-11,27.34000015258789
|
|
|
|
|
MSFT,2008-09-12,27.6200008392334
|
|
|
|
|
MSFT,2008-09-15,26.81999969482422
|
|
|
|
|
MSFT,2008-09-16,25.989999771118164
|
|
|
|
|
MSFT,2008-09-17,24.56999969482422
|
|
|
|
|
MSFT,2008-09-18,25.260000228881836
|
|
|
|
|
MSFT,2008-09-19,25.15999984741211
|
|
|
|
|
MSFT,2008-09-22,25.399999618530273
|
|
|
|
|
MSFT,2008-09-23,25.440000534057617
|
|
|
|
|
MSFT,2008-09-24,25.719999313354492
|
|
|
|
|
MSFT,2008-09-25,26.610000610351562
|
|
|
|
|
MSFT,2008-09-26,27.399999618530273
|
|
|
|
|
MSFT,2008-09-29,25.010000228881836
|
|
|
|
|
MSFT,2008-09-30,26.690000534057617
|
|
|
|
|
MSFT,2008-10-01,26.479999542236328
|
|
|
|
|
MSFT,2008-10-02,26.25
|
|
|
|
|
MSFT,2008-10-03,26.31999969482422
|
|
|
|
|
MSFT,2008-10-06,24.90999984741211
|
|
|
|
|
MSFT,2008-10-07,23.229999542236328
|
|
|
|
|
MSFT,2008-10-08,23.010000228881836
|
|
|
|
|
MSFT,2008-10-09,22.299999237060547
|
|
|
|
|
MSFT,2008-10-10,21.5
|
|
|
|
|
MSFT,2008-10-13,25.5
|
|
|
|
|
MSFT,2008-10-14,24.100000381469727
|
|
|
|
|
MSFT,2008-10-15,22.65999984741211
|
|
|
|
|
MSFT,2008-10-16,24.190000534057617
|
|
|
|
|
MSFT,2008-10-17,23.93000030517578
|
|
|
|
|
MSFT,2008-10-20,24.719999313354492
|
|
|
|
|
MSFT,2008-10-21,23.360000610351562
|
|
|
|
|
MSFT,2008-10-22,21.530000686645508
|
|
|
|
|
MSFT,2008-10-23,22.31999969482422
|
|
|
|
|
MSFT,2008-10-24,21.959999084472656
|
|
|
|
|
MSFT,2008-10-27,21.18000030517578
|
|
|
|
|
MSFT,2008-10-28,23.100000381469727
|
|
|
|
|
MSFT,2008-10-29,23.0
|
|
|
|
|
MSFT,2008-10-30,22.6299991607666
|
|
|
|
|
MSFT,2008-10-31,22.329999923706055
|
|
|
|
|
MSFT,2008-11-03,22.6200008392334
|
|
|
|
|
MSFT,2008-11-04,23.530000686645508
|
|
|
|
|
MSFT,2008-11-05,22.079999923706055
|
|
|
|
|
MSFT,2008-11-06,20.8799991607666
|
|
|
|
|
MSFT,2008-11-07,21.5
|
|
|
|
|
MSFT,2008-11-10,21.299999237060547
|
|
|
|
|
MSFT,2008-11-11,21.200000762939453
|
|
|
|
|
MSFT,2008-11-12,20.299999237060547
|
|
|
|
|
MSFT,2008-11-13,21.25
|
|
|
|
|
MSFT,2008-11-14,20.059999465942383
|
|
|
|
|
MSFT,2008-11-17,19.31999969482422
|
|
|
|
|
MSFT,2008-11-18,19.6200008392334
|
|
|
|
|
MSFT,2008-11-19,18.290000915527344
|
|
|
|
|
MSFT,2008-11-20,17.530000686645508
|
|
|
|
|
MSFT,2008-11-21,19.68000030517578
|
|
|
|
|
MSFT,2008-11-24,20.690000534057617
|
|
|
|
|
MSFT,2008-11-25,19.989999771118164
|
|
|
|
|
MSFT,2008-11-26,20.489999771118164
|
|
|
|
|
MSFT,2008-11-28,20.219999313354492
|
|
|
|
|
MSFT,2008-12-01,18.610000610351562
|
|
|
|
|
MSFT,2008-12-02,19.149999618530273
|
|
|
|
|
MSFT,2008-12-03,19.8700008392334
|
|
|
|
|
MSFT,2008-12-04,19.110000610351562
|
|
|
|
|
MSFT,2008-12-05,19.8700008392334
|
|
|
|
|
MSFT,2008-12-08,21.010000228881836
|
|
|
|
|
MSFT,2008-12-09,20.600000381469727
|
|
|
|
|
MSFT,2008-12-10,20.610000610351562
|
|
|
|
|
MSFT,2008-12-11,19.450000762939453
|
|
|
|
|
MSFT,2008-12-12,19.360000610351562
|
|
|
|
|
MSFT,2008-12-15,19.040000915527344
|
|
|
|
|
MSFT,2008-12-16,20.110000610351562
|
|
|
|
|
MSFT,2008-12-17,19.65999984741211
|
|
|
|
|
MSFT,2008-12-18,19.299999237060547
|
|
|
|
|
MSFT,2008-12-19,19.1200008392334
|
|
|
|
|
MSFT,2008-12-22,19.18000030517578
|
|
|
|
|
MSFT,2008-12-23,19.280000686645508
|
|
|
|
|
MSFT,2008-12-24,19.170000076293945
|
|
|
|
|
MSFT,2008-12-26,19.1299991607666
|
|
|
|
|
MSFT,2008-12-29,18.959999084472656
|
|
|
|
|
MSFT,2008-12-30,19.34000015258789
|
|
|
|
|
MSFT,2008-12-31,19.440000534057617
|
|
|
|
|
MSFT,2009-01-02,20.329999923706055
|
|
|
|
|
MSFT,2009-01-05,20.520000457763672
|
|
|
|
|
MSFT,2009-01-06,20.760000228881836
|
|
|
|
|
MSFT,2009-01-07,19.510000228881836
|
|
|
|
|
MSFT,2009-01-08,20.1200008392334
|
|
|
|
|
MSFT,2009-01-09,19.520000457763672
|
|
|
|
|
MSFT,2009-01-12,19.469999313354492
|
|
|
|
|
MSFT,2009-01-13,19.81999969482422
|
|
|
|
|
MSFT,2009-01-14,19.09000015258789
|
|
|
|
|
MSFT,2009-01-15,19.239999771118164
|
|
|
|
|
MSFT,2009-01-16,19.709999084472656
|
|
|
|
|
MSFT,2009-01-20,18.479999542236328
|
|
|
|
|
MSFT,2009-01-21,19.3799991607666
|
|
|
|
|
MSFT,2009-01-22,17.110000610351562
|
|
|
|
|
MSFT,2009-01-23,17.200000762939453
|
|
|
|
|
MSFT,2009-01-26,17.6299991607666
|
|
|
|
|
MSFT,2009-01-27,17.65999984741211
|
|
|
|
|
MSFT,2009-01-28,18.040000915527344
|
|
|
|
|
MSFT,2009-01-29,17.59000015258789
|
|
|
|
|
MSFT,2009-01-30,17.100000381469727
|
|
|
|
|
MSFT,2009-02-02,17.829999923706055
|
|
|
|
|
MSFT,2009-02-03,18.5
|
|
|
|
|
MSFT,2009-02-04,18.6299991607666
|
|
|
|
|
MSFT,2009-02-05,19.040000915527344
|
|
|
|
|
MSFT,2009-02-06,19.65999984741211
|
|
|
|
|
MSFT,2009-02-09,19.440000534057617
|
|
|
|
|
MSFT,2009-02-10,18.799999237060547
|
|
|
|
|
MSFT,2009-02-11,19.209999084472656
|
|
|
|
|
MSFT,2009-02-12,19.260000228881836
|
|
|
|
|
MSFT,2009-02-13,19.09000015258789
|
|
|
|
|
MSFT,2009-02-17,18.09000015258789
|
|
|
|
|
MSFT,2009-02-18,18.1200008392334
|
|
|
|
|
MSFT,2009-02-19,17.90999984741211
|
|
|
|
|
MSFT,2009-02-20,18.0
|
|
|
|
|
MSFT,2009-02-23,17.209999084472656
|
|
|
|
|
MSFT,2009-02-24,17.170000076293945
|
|
|
|
|
MSFT,2009-02-25,16.959999084472656
|
|
|
|
|
MSFT,2009-02-26,16.420000076293945
|
|
|
|
|
MSFT,2009-02-27,16.149999618530273
|
|
|
|
|
MSFT,2009-03-02,15.789999961853027
|
|
|
|
|
MSFT,2009-03-03,15.880000114440918
|
|
|
|
|
MSFT,2009-03-04,16.1200008392334
|
|
|
|
|
MSFT,2009-03-05,15.270000457763672
|
|
|
|
|
MSFT,2009-03-06,15.279999732971191
|
|
|
|
|
MSFT,2009-03-09,15.149999618530273
|
|
|
|
|
MSFT,2009-03-10,16.479999542236328
|
|
|
|
|
MSFT,2009-03-11,17.110000610351562
|
|
|
|
|
MSFT,2009-03-12,17.010000228881836
|
|
|
|
|
MSFT,2009-03-13,16.649999618530273
|
|
|
|
|
MSFT,2009-03-16,16.25
|
|
|
|
|
MSFT,2009-03-17,16.899999618530273
|
|
|
|
|
MSFT,2009-03-18,16.959999084472656
|
|
|
|
|
MSFT,2009-03-19,17.139999389648438
|
|
|
|
|
MSFT,2009-03-20,17.059999465942383
|
|
|
|
|
MSFT,2009-03-23,18.329999923706055
|
|
|
|
|
MSFT,2009-03-24,17.93000030517578
|
|
|
|
|
MSFT,2009-03-25,17.8799991607666
|
|
|
|
|
MSFT,2009-03-26,18.829999923706055
|
|
|
|
|
MSFT,2009-03-27,18.1299991607666
|
|
|
|
|
MSFT,2009-03-30,17.479999542236328
|
|
|
|
|
MSFT,2009-03-31,18.3700008392334
|
|
|
|
|
MSFT,2009-04-01,19.309999465942383
|
|
|
|
|
MSFT,2009-04-02,19.290000915527344
|
|
|
|
|
MSFT,2009-04-03,18.75
|
|
|
|
|
MSFT,2009-04-06,18.760000228881836
|
|
|
|
|
MSFT,2009-04-07,18.760000228881836
|
|
|
|
|
MSFT,2009-04-08,19.190000534057617
|
|
|
|
|
MSFT,2009-04-09,19.670000076293945
|
|
|
|
|
MSFT,2009-04-13,19.59000015258789
|
|
|
|
|
MSFT,2009-04-14,19.350000381469727
|
|
|
|
|
MSFT,2009-04-15,18.829999923706055
|
|
|
|
|
MSFT,2009-04-16,19.760000228881836
|
|
|
|
|
MSFT,2009-04-17,19.200000762939453
|
|
|
|
|
MSFT,2009-04-20,18.610000610351562
|
|
|
|
|
MSFT,2009-04-21,18.969999313354492
|
|
|
|
|
MSFT,2009-04-22,18.780000686645508
|
|
|
|
|
MSFT,2009-04-23,18.920000076293945
|
|
|
|
|
MSFT,2009-04-24,20.90999984741211
|
|
|
|
|
MSFT,2009-04-27,20.399999618530273
|
|
|
|
|
MSFT,2009-04-28,19.93000030517578
|
|
|
|
|
MSFT,2009-04-29,20.25
|
|
|
|
|
MSFT,2009-04-30,20.260000228881836
|
|
|
|
|
MSFT,2009-05-01,20.239999771118164
|
|
|
|
|
MSFT,2009-05-04,20.190000534057617
|
|
|
|
|
MSFT,2009-05-05,19.790000915527344
|
|
|
|
|
MSFT,2009-05-06,19.790000915527344
|
|
|
|
|
MSFT,2009-05-07,19.31999969482422
|
|
|
|
|
MSFT,2009-05-08,19.420000076293945
|
|
|
|
|
MSFT,2009-05-11,19.31999969482422
|
|
|
|
|
MSFT,2009-05-12,19.889999389648438
|
|
|
|
|
MSFT,2009-05-13,19.75
|
|
|
|
|
MSFT,2009-05-14,20.059999465942383
|
|
|
|
|
MSFT,2009-05-15,20.219999313354492
|
|
|
|
|
MSFT,2009-05-18,20.600000381469727
|
|
|
|
|
MSFT,2009-05-19,20.309999465942383
|
|
|
|
|
MSFT,2009-05-20,20.3799991607666
|
|
|
|
|
MSFT,2009-05-21,19.81999969482422
|
|
|
|
|
MSFT,2009-05-22,19.75
|
|
|
|
|
MSFT,2009-05-26,20.34000015258789
|
|
|
|
|
MSFT,2009-05-27,20.1299991607666
|
|
|
|
|
MSFT,2009-05-28,20.450000762939453
|
|
|
|
|
MSFT,2009-05-29,20.889999389648438
|
|
|
|
|
MSFT,2009-06-01,21.399999618530273
|
|
|
|
|
MSFT,2009-06-02,21.399999618530273
|
|
|
|
|
MSFT,2009-06-03,21.729999542236328
|
|
|
|
|
MSFT,2009-06-04,21.829999923706055
|
|
|
|
|
MSFT,2009-06-05,22.139999389648438
|
|
|
|
|
MSFT,2009-06-08,22.049999237060547
|
|
|
|
|
MSFT,2009-06-09,22.079999923706055
|
|
|
|
|
MSFT,2009-06-10,22.549999237060547
|
|
|
|
|
MSFT,2009-06-11,22.829999923706055
|
|
|
|
|
MSFT,2009-06-12,23.329999923706055
|
|
|
|
|
MSFT,2009-06-15,23.420000076293945
|
|
|
|
|
MSFT,2009-06-16,23.450000762939453
|
|
|
|
|
MSFT,2009-06-17,23.68000030517578
|
|
|
|
|
MSFT,2009-06-18,23.5
|
|
|
|
|
MSFT,2009-06-19,24.06999969482422
|
|
|
|
|
MSFT,2009-06-22,23.280000686645508
|
|
|
|
|
MSFT,2009-06-23,23.34000015258789
|
|
|
|
|
MSFT,2009-06-24,23.469999313354492
|
|
|
|
|
MSFT,2009-06-25,23.790000915527344
|
|
|
|
|
MSFT,2009-06-26,23.350000381469727
|
|
|
|
|
MSFT,2009-06-29,23.860000610351562
|
|
|
|
|
MSFT,2009-06-30,23.770000457763672
|
|
|
|
|
MSFT,2009-07-01,24.040000915527344
|
|
|
|
|
MSFT,2009-07-02,23.3700008392334
|
|
|
|
|
MSFT,2009-07-06,23.200000762939453
|
|
|
|
|
MSFT,2009-07-07,22.530000686645508
|
|
|
|
|
MSFT,2009-07-08,22.559999465942383
|
|
|
|
|
MSFT,2009-07-09,22.440000534057617
|
|
|
|
|
MSFT,2009-07-10,22.389999389648438
|
|
|
|
|
MSFT,2009-07-13,23.229999542236328
|
|
|
|
|
MSFT,2009-07-14,23.110000610351562
|
|
|
|
|
MSFT,2009-07-15,24.1200008392334
|
|
|
|
|
MSFT,2009-07-16,24.440000534057617
|
|
|
|
|
MSFT,2009-07-17,24.290000915527344
|
|
|
|
|
MSFT,2009-07-20,24.530000686645508
|
|
|
|
|
MSFT,2009-07-21,24.829999923706055
|
|
|
|
|
MSFT,2009-07-22,24.799999237060547
|
|
|
|
|
MSFT,2009-07-23,25.559999465942383
|
|
|
|
|
MSFT,2009-07-24,23.450000762939453
|
|
|
|
|
MSFT,2009-07-27,23.110000610351562
|
|
|
|
|
MSFT,2009-07-28,23.469999313354492
|
|
|
|
|
MSFT,2009-07-29,23.799999237060547
|
|
|
|
|
MSFT,2009-07-30,23.809999465942383
|
|
|
|
|
MSFT,2009-07-31,23.520000457763672
|
|
|
|
|
MSFT,2009-08-03,23.829999923706055
|
|
|
|
|
MSFT,2009-08-04,23.770000457763672
|
|
|
|
|
MSFT,2009-08-05,23.809999465942383
|
|
|
|
|
MSFT,2009-08-06,23.459999084472656
|
|
|
|
|
MSFT,2009-08-07,23.559999465942383
|
|
|
|
|
MSFT,2009-08-10,23.420000076293945
|
|
|
|
|
MSFT,2009-08-11,23.1299991607666
|
|
|
|
|
MSFT,2009-08-12,23.530000686645508
|
|
|
|
|
MSFT,2009-08-13,23.6200008392334
|
|
|
|
|
MSFT,2009-08-14,23.690000534057617
|
|
|
|
|
MSFT,2009-08-17,23.25
|
|
|
|
|
MSFT,2009-08-18,23.579999923706055
|
|
|
|
|
MSFT,2009-08-19,23.649999618530273
|
|
|
|
|
MSFT,2009-08-20,23.670000076293945
|
|
|
|
|
MSFT,2009-08-21,24.40999984741211
|
|
|
|
|
MSFT,2009-08-24,24.639999389648438
|
|
|
|
|
MSFT,2009-08-25,24.639999389648438
|
|
|
|
|
MSFT,2009-08-26,24.549999237060547
|
|
|
|
|
MSFT,2009-08-27,24.690000534057617
|
|
|
|
|
MSFT,2009-08-28,24.68000030517578
|
|
|
|
|
MSFT,2009-08-31,24.649999618530273
|
|
|
|
|
MSFT,2009-09-01,24.0
|
|
|
|
|
MSFT,2009-09-02,23.860000610351562
|
|
|
|
|
MSFT,2009-09-03,24.110000610351562
|
|
|
|
|
MSFT,2009-09-04,24.6200008392334
|
|
|
|
|
MSFT,2009-09-08,24.81999969482422
|
|
|
|
|
MSFT,2009-09-09,24.780000686645508
|
|
|
|
|
MSFT,2009-09-10,25.0
|
|
|
|
|
MSFT,2009-09-11,24.860000610351562
|
|
|
|
|
MSFT,2009-09-14,25.0
|
|
|
|
|
MSFT,2009-09-15,25.200000762939453
|
|
|
|
|
MSFT,2009-09-16,25.200000762939453
|
|
|
|
|
MSFT,2009-09-17,25.299999237060547
|
|
|
|
|
MSFT,2009-09-18,25.260000228881836
|
|
|
|
|
MSFT,2009-09-21,25.299999237060547
|
|
|
|
|
MSFT,2009-09-22,25.770000457763672
|
|
|
|
|
MSFT,2009-09-23,25.709999084472656
|
|
|
|
|
MSFT,2009-09-24,25.940000534057617
|
|
|
|
|
MSFT,2009-09-25,25.549999237060547
|
|
|
|
|
MSFT,2009-09-28,25.829999923706055
|
|
|
|
|
MSFT,2009-09-29,25.75
|
|
|
|
|
MSFT,2009-09-30,25.719999313354492
|
|
|
|
|
MSFT,2009-10-01,24.8799991607666
|
|
|
|
|
MSFT,2009-10-02,24.959999084472656
|
|
|
|
|
MSFT,2009-10-05,24.639999389648438
|
|
|
|
|
MSFT,2009-10-06,25.110000610351562
|
|
|
|
|
MSFT,2009-10-07,25.100000381469727
|
|
|
|
|
MSFT,2009-10-08,25.670000076293945
|
|
|
|
|
MSFT,2009-10-09,25.549999237060547
|
|
|
|
|
MSFT,2009-10-12,25.719999313354492
|
|
|
|
|
MSFT,2009-10-13,25.809999465942383
|
|
|
|
|
MSFT,2009-10-14,25.959999084472656
|
|
|
|
|
MSFT,2009-10-15,26.709999084472656
|
|
|
|
|
MSFT,2009-10-16,26.5
|
|
|
|
|
MSFT,2009-10-19,26.360000610351562
|
|
|
|
|
MSFT,2009-10-20,26.3700008392334
|
|
|
|
|
MSFT,2009-10-21,26.579999923706055
|
|
|
|
|
MSFT,2009-10-22,26.59000015258789
|
|
|
|
|
MSFT,2009-10-23,28.020000457763672
|
|
|
|
|
MSFT,2009-10-26,28.68000030517578
|
|
|
|
|
MSFT,2009-10-27,28.59000015258789
|
|
|
|
|
MSFT,2009-10-28,28.020000457763672
|
|
|
|
|
MSFT,2009-10-29,28.219999313354492
|
|
|
|
|
MSFT,2009-10-30,27.729999542236328
|
|
|
|
|
MSFT,2009-11-02,27.8799991607666
|
|
|
|
|
MSFT,2009-11-03,27.530000686645508
|
|
|
|
|
MSFT,2009-11-04,28.059999465942383
|
|
|
|
|
MSFT,2009-11-05,28.469999313354492
|
|
|
|
|
MSFT,2009-11-06,28.520000457763672
|
|
|
|
|
MSFT,2009-11-09,28.989999771118164
|
|
|
|
|
MSFT,2009-11-10,29.010000228881836
|
|
|
|
|
MSFT,2009-11-11,29.1200008392334
|
|
|
|
|
MSFT,2009-11-12,29.360000610351562
|
|
|
|
|
MSFT,2009-11-13,29.6299991607666
|
|
|
|
|
MSFT,2009-11-16,29.540000915527344
|
|
|
|
|
MSFT,2009-11-17,30.0
|
|
|
|
|
MSFT,2009-11-18,30.110000610351562
|
|
|
|
|
MSFT,2009-11-19,29.780000686645508
|
|
|
|
|
MSFT,2009-11-20,29.6200008392334
|
|
|
|
|
MSFT,2009-11-23,29.940000534057617
|
|
|
|
|
MSFT,2009-11-24,29.90999984741211
|
|
|
|
|
MSFT,2009-11-25,29.790000915527344
|
|
|
|
|
MSFT,2009-11-27,29.219999313354492
|
|
|
|
|
MSFT,2009-11-30,29.40999984741211
|
|
|
|
|
MSFT,2009-12-01,30.010000228881836
|
|
|
|
|
MSFT,2009-12-02,29.780000686645508
|
|
|
|
|
MSFT,2009-12-03,29.829999923706055
|
|
|
|
|
MSFT,2009-12-04,29.979999542236328
|
|
|
|
|
MSFT,2009-12-07,29.790000915527344
|
|
|
|
|
MSFT,2009-12-08,29.56999969482422
|
|
|
|
|
MSFT,2009-12-09,29.709999084472656
|
|
|
|
|
MSFT,2009-12-10,29.8700008392334
|
|
|
|
|
MSFT,2009-12-11,29.850000381469727
|
|
|
|
|
MSFT,2009-12-14,30.110000610351562
|
|
|
|
|
MSFT,2009-12-15,30.020000457763672
|
|
|
|
|
MSFT,2009-12-16,30.100000381469727
|
|
|
|
|
MSFT,2009-12-17,29.600000381469727
|
|
|
|
|
MSFT,2009-12-18,30.360000610351562
|
|
|
|
|
MSFT,2009-12-21,30.520000457763672
|
|
|
|
|
MSFT,2009-12-22,30.81999969482422
|
|
|
|
|
MSFT,2009-12-23,30.920000076293945
|
|
|
|
|
MSFT,2009-12-24,31.0
|
|
|
|
|
MSFT,2009-12-28,31.170000076293945
|
|
|
|
|
MSFT,2009-12-29,31.389999389648438
|
|
|
|
|
MSFT,2009-12-30,30.959999084472656
|
|
|
|
|
MSFT,2009-12-31,30.479999542236328
|
|
|
|
|
MSFT,2010-01-04,30.950000762939453
|
|
|
|
|
MSFT,2010-01-05,30.959999084472656
|
|
|
|
|
MSFT,2010-01-06,30.770000457763672
|
|
|
|
|
MSFT,2010-01-07,30.450000762939453
|
|
|
|
|
MSFT,2010-01-08,30.65999984741211
|
|
|
|
|
MSFT,2010-01-11,30.270000457763672
|
|
|
|
|
MSFT,2010-01-12,30.06999969482422
|
|
|
|
|
MSFT,2010-01-13,30.350000381469727
|
|
|
|
|
MSFT,2010-01-14,30.959999084472656
|
|
|
|
|
MSFT,2010-01-15,30.860000610351562
|
|
|
|
|
MSFT,2010-01-19,31.100000381469727
|
|
|
|
|
MSFT,2010-01-20,30.59000015258789
|
|
|
|
|
MSFT,2010-01-21,30.010000228881836
|
|
|
|
|
MSFT,2010-01-22,28.959999084472656
|
|
|
|
|
MSFT,2010-01-25,29.31999969482422
|
|
|
|
|
MSFT,2010-01-26,29.5
|
|
|
|
|
MSFT,2010-01-27,29.670000076293945
|
|
|
|
|
MSFT,2010-01-28,29.15999984741211
|
|
|
|
|
MSFT,2010-01-29,28.18000030517578
|
|
|
|
|
MSFT,2010-02-01,28.40999984741211
|
|
|
|
|
MSFT,2010-02-02,28.459999084472656
|
|
|
|
|
MSFT,2010-02-03,28.6299991607666
|
|
|
|
|
MSFT,2010-02-04,27.84000015258789
|
|
|
|
|
MSFT,2010-02-05,28.020000457763672
|
|
|
|
|
MSFT,2010-02-08,27.719999313354492
|
|
|
|
|
MSFT,2010-02-09,28.010000228881836
|
|
|
|
|
MSFT,2010-02-10,27.989999771118164
|
|
|
|
|
MSFT,2010-02-11,28.1200008392334
|
|
|
|
|
MSFT,2010-02-12,27.93000030517578
|
|
|
|
|
MSFT,2010-02-16,28.350000381469727
|
|
|
|
|
MSFT,2010-02-17,28.59000015258789
|
|
|
|
|
MSFT,2010-02-18,28.969999313354492
|
|
|
|
|
MSFT,2010-02-19,28.770000457763672
|
|
|
|
|
MSFT,2010-02-22,28.729999542236328
|
|
|
|
|
MSFT,2010-02-23,28.329999923706055
|
|
|
|
|
MSFT,2010-02-24,28.6299991607666
|
|
|
|
|
MSFT,2010-02-25,28.600000381469727
|
|
|
|
|
MSFT,2010-02-26,28.670000076293945
|
|
|
|
|
MSFT,2010-03-01,29.020000457763672
|
|
|
|
|
MSFT,2010-03-02,28.459999084472656
|
|
|
|
|
MSFT,2010-03-03,28.459999084472656
|
|
|
|
|
MSFT,2010-03-04,28.6299991607666
|
|
|
|
|
MSFT,2010-03-05,28.59000015258789
|
|
|
|
|
MSFT,2010-03-08,28.6299991607666
|
|
|
|
|
MSFT,2010-03-09,28.799999237060547
|
|
|
|
|
MSFT,2010-03-10,28.969999313354492
|
|
|
|
|
MSFT,2010-03-11,29.18000030517578
|
|
|
|
|
MSFT,2010-03-12,29.270000457763672
|
|
|
|
|
MSFT,2010-03-15,29.290000915527344
|
|
|
|
|
MSFT,2010-03-16,29.3700008392334
|
|
|
|
|
MSFT,2010-03-17,29.6299991607666
|
|
|
|
|
MSFT,2010-03-18,29.610000610351562
|
|
|
|
|
MSFT,2010-03-19,29.59000015258789
|
|
|
|
|
MSFT,2010-03-22,29.600000381469727
|
|
|
|
|
MSFT,2010-03-23,29.8799991607666
|
|
|
|
|
MSFT,2010-03-24,29.649999618530273
|
|
|
|
|
MSFT,2010-03-25,30.010000228881836
|
|
|
|
|
MSFT,2010-03-26,29.65999984741211
|
|
|
|
|
MSFT,2010-03-29,29.59000015258789
|
|
|
|
|
MSFT,2010-03-30,29.770000457763672
|
|
|
|
|
MSFT,2010-03-31,29.290000915527344
|
|
|
|
|
MSFT,2010-04-01,29.15999984741211
|
|
|
|
|
MSFT,2010-04-05,29.270000457763672
|
|
|
|
|
MSFT,2010-04-06,29.31999969482422
|
|
|
|
|
MSFT,2010-04-07,29.350000381469727
|
|
|
|
|
MSFT,2010-04-08,29.920000076293945
|
|
|
|
|
MSFT,2010-04-09,30.34000015258789
|
|
|
|
|
MSFT,2010-04-12,30.31999969482422
|
|
|
|
|
MSFT,2010-04-13,30.450000762939453
|
|
|
|
|
MSFT,2010-04-14,30.81999969482422
|
|
|
|
|
MSFT,2010-04-15,30.8700008392334
|
|
|
|
|
MSFT,2010-04-16,30.670000076293945
|
|
|
|
|
MSFT,2010-04-19,31.040000915527344
|
|
|
|
|
MSFT,2010-04-20,31.360000610351562
|
|
|
|
|
MSFT,2010-04-21,31.329999923706055
|
|
|
|
|
MSFT,2010-04-22,31.389999389648438
|
|
|
|
|
MSFT,2010-04-23,30.959999084472656
|
|
|
|
|
MSFT,2010-04-26,31.110000610351562
|
|
|
|
|
MSFT,2010-04-27,30.850000381469727
|
|
|
|
|
MSFT,2010-04-28,30.90999984741211
|
|
|
|
|
MSFT,2010-04-29,31.0
|
|
|
|
|
MSFT,2010-04-30,30.540000915527344
|
|
|
|
|
MSFT,2010-05-03,30.860000610351562
|
|
|
|
|
MSFT,2010-05-04,30.1299991607666
|
|
|
|
|
MSFT,2010-05-05,29.850000381469727
|
|
|
|
|
MSFT,2010-05-06,28.979999542236328
|
|
|
|
|
MSFT,2010-05-07,28.209999084472656
|
|
|
|
|
MSFT,2010-05-10,28.940000534057617
|
|
|
|
|
MSFT,2010-05-11,28.8799991607666
|
|
|
|
|
MSFT,2010-05-12,29.440000534057617
|
|
|
|
|
MSFT,2010-05-13,29.239999771118164
|
|
|
|
|
MSFT,2010-05-14,28.93000030517578
|
|
|
|
|
MSFT,2010-05-17,28.940000534057617
|
|
|
|
|
MSFT,2010-05-18,28.600000381469727
|
|
|
|
|
MSFT,2010-05-19,28.239999771118164
|
|
|
|
|
MSFT,2010-05-20,27.110000610351562
|
|
|
|
|
MSFT,2010-05-21,26.84000015258789
|
|
|
|
|
MSFT,2010-05-24,26.270000457763672
|
|
|
|
|
MSFT,2010-05-25,26.06999969482422
|
|
|
|
|
MSFT,2010-05-26,25.010000228881836
|
|
|
|
|
MSFT,2010-05-27,26.0
|
|
|
|
|
MSFT,2010-05-28,25.799999237060547
|
|
|
|
|
MSFT,2010-06-01,25.889999389648438
|
|
|
|
|
MSFT,2010-06-02,26.459999084472656
|
|
|
|
|
MSFT,2010-06-03,26.860000610351562
|
|
|
|
|
MSFT,2010-06-04,25.790000915527344
|
|
|
|
|
MSFT,2010-06-07,25.290000915527344
|
|
|
|
|
MSFT,2010-06-08,25.110000610351562
|
|
|
|
|
MSFT,2010-06-09,24.790000915527344
|
|
|
|
|
MSFT,2010-06-10,25.0
|
|
|
|
|
MSFT,2010-06-11,25.65999984741211
|
|
|
|
|
MSFT,2010-06-14,25.5
|
|
|
|
|
MSFT,2010-06-15,26.579999923706055
|
|
|
|
|
MSFT,2010-06-16,26.31999969482422
|
|
|
|
|
MSFT,2010-06-17,26.3700008392334
|
|
|
|
|
MSFT,2010-06-18,26.440000534057617
|
|
|
|
|
MSFT,2010-06-21,25.950000762939453
|
|
|
|
|
MSFT,2010-06-22,25.770000457763672
|
|
|
|
|
MSFT,2010-06-23,25.309999465942383
|
|
|
|
|
MSFT,2010-06-24,25.0
|
|
|
|
|
MSFT,2010-06-25,24.530000686645508
|
|
|
|
|
MSFT,2010-06-28,24.309999465942383
|
|
|
|
|
MSFT,2010-06-29,23.309999465942383
|
|
|
|
|
MSFT,2010-06-30,23.010000228881836
|
|
|
|
|
MSFT,2010-07-01,23.15999984741211
|
|
|
|
|
MSFT,2010-07-02,23.270000457763672
|
|
|
|
|
MSFT,2010-07-06,23.81999969482422
|
|
|
|
|
MSFT,2010-07-07,24.299999237060547
|
|
|
|
|
MSFT,2010-07-08,24.40999984741211
|
|
|
|
|
MSFT,2010-07-09,24.270000457763672
|
|
|
|
|
MSFT,2010-07-12,24.829999923706055
|
|
|
|
|
MSFT,2010-07-13,25.1299991607666
|
|
|
|
|
MSFT,2010-07-14,25.440000534057617
|
|
|
|
|
MSFT,2010-07-15,25.510000228881836
|
|
|
|
|
MSFT,2010-07-16,24.889999389648438
|
|
|
|
|
MSFT,2010-07-19,25.229999542236328
|
|
|
|
|
MSFT,2010-07-20,25.479999542236328
|
|
|
|
|
MSFT,2010-07-21,25.1200008392334
|
|
|
|
|
MSFT,2010-07-22,25.84000015258789
|
|
|
|
|
MSFT,2010-07-23,25.809999465942383
|
|
|
|
|
MSFT,2010-07-26,26.100000381469727
|
|
|
|
|
MSFT,2010-07-27,26.15999984741211
|
|
|
|
|
MSFT,2010-07-28,25.950000762939453
|
|
|
|
|
MSFT,2010-07-29,26.030000686645508
|
|
|
|
|
MSFT,2010-07-30,25.809999465942383
|
|
|
|
|
MSFT,2010-08-02,26.329999923706055
|
|
|
|
|
MSFT,2010-08-03,26.15999984741211
|
|
|
|
|
MSFT,2010-08-04,25.729999542236328
|
|
|
|
|
MSFT,2010-08-05,25.3700008392334
|
|
|
|
|
MSFT,2010-08-06,25.549999237060547
|
|
|
|
|
MSFT,2010-08-09,25.610000610351562
|
|
|
|
|
MSFT,2010-08-10,25.06999969482422
|
|
|
|
|
MSFT,2010-08-11,24.860000610351562
|
|
|
|
|
MSFT,2010-08-12,24.489999771118164
|
|
|
|
|
MSFT,2010-08-13,24.399999618530273
|
|
|
|
|
MSFT,2010-08-16,24.5
|
|
|
|
|
MSFT,2010-08-17,24.709999084472656
|
|
|
|
|
MSFT,2010-08-18,24.81999969482422
|
|
|
|
|
MSFT,2010-08-19,24.440000534057617
|
|
|
|
|
MSFT,2010-08-20,24.229999542236328
|
|
|
|
|
MSFT,2010-08-23,24.280000686645508
|
|
|
|
|
MSFT,2010-08-24,24.040000915527344
|
|
|
|
|
MSFT,2010-08-25,24.100000381469727
|
|
|
|
|
MSFT,2010-08-26,23.81999969482422
|
|
|
|
|
MSFT,2010-08-27,23.93000030517578
|
|
|
|
|
MSFT,2010-08-30,23.639999389648438
|
|
|
|
|
MSFT,2010-08-31,23.469999313354492
|
|
|
|
|
MSFT,2010-09-01,23.899999618530273
|
|
|
|
|
MSFT,2010-09-02,23.940000534057617
|
|
|
|
|
MSFT,2010-09-03,24.290000915527344
|
|
|
|
|
MSFT,2010-09-07,23.959999084472656
|
|
|
|
|
MSFT,2010-09-08,23.93000030517578
|
|
|
|
|
MSFT,2010-09-09,24.010000228881836
|
|
|
|
|
MSFT,2010-09-10,23.850000381469727
|
|
|
|
|
MSFT,2010-09-13,25.110000610351562
|
|
|
|
|
MSFT,2010-09-14,25.030000686645508
|
|
|
|
|
MSFT,2010-09-15,25.1200008392334
|
|
|
|
|
MSFT,2010-09-16,25.329999923706055
|
|
|
|
|
MSFT,2010-09-17,25.219999313354492
|
|
|
|
|
MSFT,2010-09-20,25.43000030517578
|
|
|
|
|
MSFT,2010-09-21,25.149999618530273
|
|
|
|
|
MSFT,2010-09-22,24.610000610351562
|
|
|
|
|
MSFT,2010-09-23,24.43000030517578
|
|
|
|
|
MSFT,2010-09-24,24.780000686645508
|
|
|
|
|
MSFT,2010-09-27,24.729999542236328
|
|
|
|
|
MSFT,2010-09-28,24.68000030517578
|
|
|
|
|
MSFT,2010-09-29,24.5
|
|
|
|
|
MSFT,2010-09-30,24.489999771118164
|
|
|
|
|
MSFT,2010-10-01,24.3799991607666
|
|
|
|
|
MSFT,2010-10-04,23.90999984741211
|
|
|
|
|
MSFT,2010-10-05,24.350000381469727
|
|
|
|
|
MSFT,2010-10-06,24.43000030517578
|
|
|
|
|
MSFT,2010-10-07,24.530000686645508
|
|
|
|
|
MSFT,2010-10-08,24.56999969482422
|
|
|
|
|
MSFT,2010-10-11,24.59000015258789
|
|
|
|
|
MSFT,2010-10-12,24.829999923706055
|
|
|
|
|
MSFT,2010-10-13,25.34000015258789
|
|
|
|
|
MSFT,2010-10-14,25.229999542236328
|
|
|
|
|
MSFT,2010-10-15,25.540000915527344
|
|
|
|
|
MSFT,2010-10-18,25.81999969482422
|
|
|
|
|
MSFT,2010-10-19,25.100000381469727
|
|
|
|
|
MSFT,2010-10-20,25.309999465942383
|
|
|
|
|
MSFT,2010-10-21,25.420000076293945
|
|
|
|
|
MSFT,2010-10-22,25.3799991607666
|
|
|
|
|
MSFT,2010-10-25,25.190000534057617
|
|
|
|
|
MSFT,2010-10-26,25.899999618530273
|
|
|
|
|
MSFT,2010-10-27,26.049999237060547
|
|
|
|
|
MSFT,2010-10-28,26.280000686645508
|
|
|
|
|
MSFT,2010-10-29,26.670000076293945
|
|
|
|
|
MSFT,2010-11-01,26.950000762939453
|
|
|
|
|
MSFT,2010-11-02,27.389999389648438
|
|
|
|
|
MSFT,2010-11-03,27.030000686645508
|
|
|
|
|
MSFT,2010-11-04,27.139999389648438
|
|
|
|
|
MSFT,2010-11-05,26.850000381469727
|
|
|
|
|
MSFT,2010-11-08,26.809999465942383
|
|
|
|
|
MSFT,2010-11-09,26.950000762939453
|
|
|
|
|
MSFT,2010-11-10,26.940000534057617
|
|
|
|
|
MSFT,2010-11-11,26.68000030517578
|
|
|
|
|
MSFT,2010-11-12,26.270000457763672
|
|
|
|
|
MSFT,2010-11-15,26.200000762939453
|
|
|
|
|
MSFT,2010-11-16,25.809999465942383
|
|
|
|
|
MSFT,2010-11-17,25.56999969482422
|
|
|
|
|
MSFT,2010-11-18,25.84000015258789
|
|
|
|
|
MSFT,2010-11-19,25.690000534057617
|
|
|
|
|
MSFT,2010-11-22,25.729999542236328
|
|
|
|
|
MSFT,2010-11-23,25.1200008392334
|
|
|
|
|
MSFT,2010-11-24,25.3700008392334
|
|
|
|
|
MSFT,2010-11-26,25.25
|
|
|
|
|
MSFT,2010-11-29,25.309999465942383
|
|
|
|
|
MSFT,2010-11-30,25.260000228881836
|
|
|
|
|
MSFT,2010-12-01,26.040000915527344
|
|
|
|
|
MSFT,2010-12-02,26.889999389648438
|
|
|
|
|
MSFT,2010-12-03,27.020000457763672
|
|
|
|
|
MSFT,2010-12-06,26.84000015258789
|
|
|
|
|
MSFT,2010-12-07,26.8700008392334
|
|
|
|
|
MSFT,2010-12-08,27.229999542236328
|
|
|
|
|
MSFT,2010-12-09,27.079999923706055
|
|
|
|
|
MSFT,2010-12-10,27.34000015258789
|
|
|
|
|
MSFT,2010-12-13,27.25
|
|
|
|
|
MSFT,2010-12-14,27.6200008392334
|
|
|
|
|
MSFT,2010-12-15,27.850000381469727
|
|
|
|
|
MSFT,2010-12-16,27.989999771118164
|
|
|
|
|
MSFT,2010-12-17,27.899999618530273
|
|
|
|
|
MSFT,2010-12-20,27.809999465942383
|
|
|
|
|
MSFT,2010-12-21,28.06999969482422
|
|
|
|
|
MSFT,2010-12-22,28.190000534057617
|
|
|
|
|
MSFT,2010-12-23,28.299999237060547
|
|
|
|
|
MSFT,2010-12-27,28.06999969482422
|
|
|
|
|
MSFT,2010-12-28,28.010000228881836
|
|
|
|
|
MSFT,2010-12-29,27.969999313354492
|
|
|
|
|
MSFT,2010-12-30,27.850000381469727
|
|
|
|
|
MSFT,2010-12-31,27.90999984741211
|
|
|
|
|
MSFT,2011-01-03,27.979999542236328
|
|
|
|
|
MSFT,2011-01-04,28.09000015258789
|
|
|
|
|
MSFT,2011-01-05,28.0
|
|
|
|
|
MSFT,2011-01-06,28.81999969482422
|
|
|
|
|
MSFT,2011-01-07,28.600000381469727
|
|
|
|
|
MSFT,2011-01-10,28.219999313354492
|
|
|
|
|
MSFT,2011-01-11,28.110000610351562
|
|
|
|
|
MSFT,2011-01-12,28.549999237060547
|
|
|
|
|
MSFT,2011-01-13,28.190000534057617
|
|
|
|
|
MSFT,2011-01-14,28.299999237060547
|
|
|
|
|
MSFT,2011-01-18,28.65999984741211
|
|
|
|
|
MSFT,2011-01-19,28.469999313354492
|
|
|
|
|
MSFT,2011-01-20,28.350000381469727
|
|
|
|
|
MSFT,2011-01-21,28.020000457763672
|
|
|
|
|
MSFT,2011-01-24,28.3799991607666
|
|
|
|
|
MSFT,2011-01-25,28.450000762939453
|
|
|
|
|
MSFT,2011-01-26,28.780000686645508
|
|
|
|
|
MSFT,2011-01-27,28.8700008392334
|
|
|
|
|
MSFT,2011-01-28,27.75
|
|
|
|
|
MSFT,2011-01-31,27.729999542236328
|
|
|
|
|
MSFT,2011-02-01,27.989999771118164
|
|
|
|
|
MSFT,2011-02-02,27.940000534057617
|
|
|
|
|
MSFT,2011-02-03,27.649999618530273
|
|
|
|
|
MSFT,2011-02-04,27.770000457763672
|
|
|
|
|
MSFT,2011-02-07,28.200000762939453
|
|
|
|
|
MSFT,2011-02-08,28.280000686645508
|
|
|
|
|
MSFT,2011-02-09,27.969999313354492
|
|
|
|
|
MSFT,2011-02-10,27.5
|
|
|
|
|
MSFT,2011-02-11,27.25
|
|
|
|
|
MSFT,2011-02-14,27.229999542236328
|
|
|
|
|
MSFT,2011-02-15,26.959999084472656
|
|
|
|
|
MSFT,2011-02-16,27.020000457763672
|
|
|
|
|
MSFT,2011-02-17,27.209999084472656
|
|
|
|
|
MSFT,2011-02-18,27.059999465942383
|
|
|
|
|
MSFT,2011-02-22,26.59000015258789
|
|
|
|
|
MSFT,2011-02-23,26.59000015258789
|
|
|
|
|
MSFT,2011-02-24,26.770000457763672
|
|
|
|
|
MSFT,2011-02-25,26.549999237060547
|
|
|
|
|
MSFT,2011-02-28,26.579999923706055
|
|
|
|
|
MSFT,2011-03-01,26.15999984741211
|
|
|
|
|
MSFT,2011-03-02,26.079999923706055
|
|
|
|
|
MSFT,2011-03-03,26.200000762939453
|
|
|
|
|
MSFT,2011-03-04,25.950000762939453
|
|
|
|
|
MSFT,2011-03-07,25.719999313354492
|
|
|
|
|
MSFT,2011-03-08,25.90999984741211
|
|
|
|
|
MSFT,2011-03-09,25.889999389648438
|
|
|
|
|
MSFT,2011-03-10,25.40999984741211
|
|
|
|
|
MSFT,2011-03-11,25.68000030517578
|
|
|
|
|
MSFT,2011-03-14,25.690000534057617
|
|
|
|
|
MSFT,2011-03-15,25.389999389648438
|
|
|
|
|
MSFT,2011-03-16,24.790000915527344
|
|
|
|
|
MSFT,2011-03-17,24.780000686645508
|
|
|
|
|
MSFT,2011-03-18,24.799999237060547
|
|
|
|
|
MSFT,2011-03-21,25.329999923706055
|
|
|
|
|
MSFT,2011-03-22,25.299999237060547
|
|
|
|
|
MSFT,2011-03-23,25.540000915527344
|
|
|
|
|
MSFT,2011-03-24,25.809999465942383
|
|
|
|
|
MSFT,2011-03-25,25.6200008392334
|
|
|
|
|
MSFT,2011-03-28,25.40999984741211
|
|
|
|
|
MSFT,2011-03-29,25.489999771118164
|
|
|
|
|
MSFT,2011-03-30,25.610000610351562
|
|
|
|
|
MSFT,2011-03-31,25.389999389648438
|
|
|
|
|
MSFT,2011-04-01,25.479999542236328
|
|
|
|
|
MSFT,2011-04-04,25.549999237060547
|
|
|
|
|
MSFT,2011-04-05,25.780000686645508
|
|
|
|
|
MSFT,2011-04-06,26.149999618530273
|
|
|
|
|
MSFT,2011-04-07,26.200000762939453
|
|
|
|
|
MSFT,2011-04-08,26.06999969482422
|
|
|
|
|
MSFT,2011-04-11,25.979999542236328
|
|
|
|
|
MSFT,2011-04-12,25.639999389648438
|
|
|
|
|
MSFT,2011-04-13,25.6299991607666
|
|
|
|
|
MSFT,2011-04-14,25.420000076293945
|
|
|
|
|
MSFT,2011-04-15,25.3700008392334
|
|
|
|
|
MSFT,2011-04-18,25.079999923706055
|
|
|
|
|
MSFT,2011-04-19,25.149999618530273
|
|
|
|
|
MSFT,2011-04-20,25.760000228881836
|
|
|
|
|
MSFT,2011-04-21,25.520000457763672
|
|
|
|
|
MSFT,2011-04-25,25.610000610351562
|
|
|
|
|
MSFT,2011-04-26,26.190000534057617
|
|
|
|
|
MSFT,2011-04-27,26.3799991607666
|
|
|
|
|
MSFT,2011-04-28,26.709999084472656
|
|
|
|
|
MSFT,2011-04-29,25.920000076293945
|
|
|
|
|
MSFT,2011-05-02,25.65999984741211
|
|
|
|
|
MSFT,2011-05-03,25.809999465942383
|
|
|
|
|
MSFT,2011-05-04,26.059999465942383
|
|
|
|
|
MSFT,2011-05-05,25.790000915527344
|
|
|
|
|
MSFT,2011-05-06,25.8700008392334
|
|
|
|
|
MSFT,2011-05-09,25.829999923706055
|
|
|
|
|
MSFT,2011-05-10,25.670000076293945
|
|
|
|
|
MSFT,2011-05-11,25.360000610351562
|
|
|
|
|
MSFT,2011-05-12,25.31999969482422
|
|
|
|
|
MSFT,2011-05-13,25.030000686645508
|
|
|
|
|
MSFT,2011-05-16,24.56999969482422
|
|
|
|
|
MSFT,2011-05-17,24.520000457763672
|
|
|
|
|
MSFT,2011-05-18,24.690000534057617
|
|
|
|
|
MSFT,2011-05-19,24.719999313354492
|
|
|
|
|
MSFT,2011-05-20,24.489999771118164
|
|
|
|
|
MSFT,2011-05-23,24.170000076293945
|
|
|
|
|
MSFT,2011-05-24,24.149999618530273
|
|
|
|
|
MSFT,2011-05-25,24.190000534057617
|
|
|
|
|
MSFT,2011-05-26,24.670000076293945
|
|
|
|
|
MSFT,2011-05-27,24.760000228881836
|
|
|
|
|
MSFT,2011-05-31,25.010000228881836
|
|
|
|
|
MSFT,2011-06-01,24.43000030517578
|
|
|
|
|
MSFT,2011-06-02,24.219999313354492
|
|
|
|
|
MSFT,2011-06-03,23.90999984741211
|
|
|
|
|
MSFT,2011-06-06,24.010000228881836
|
|
|
|
|
MSFT,2011-06-07,24.059999465942383
|
|
|
|
|
MSFT,2011-06-08,23.940000534057617
|
|
|
|
|
MSFT,2011-06-09,23.959999084472656
|
|
|
|
|
MSFT,2011-06-10,23.709999084472656
|
|
|
|
|
MSFT,2011-06-13,24.040000915527344
|
|
|
|
|
MSFT,2011-06-14,24.219999313354492
|
|
|
|
|
MSFT,2011-06-15,23.739999771118164
|
|
|
|
|
MSFT,2011-06-16,24.0
|
|
|
|
|
MSFT,2011-06-17,24.260000228881836
|
|
|
|
|
MSFT,2011-06-20,24.469999313354492
|
|
|
|
|
MSFT,2011-06-21,24.760000228881836
|
|
|
|
|
MSFT,2011-06-22,24.649999618530273
|
|
|
|
|
MSFT,2011-06-23,24.6299991607666
|
|
|
|
|
MSFT,2011-06-24,24.299999237060547
|
|
|
|
|
MSFT,2011-06-27,25.200000762939453
|
|
|
|
|
MSFT,2011-06-28,25.799999237060547
|
|
|
|
|
MSFT,2011-06-29,25.6200008392334
|
|
|
|
|
MSFT,2011-06-30,26.0
|
|
|
|
|
MSFT,2011-07-01,26.020000457763672
|
|
|
|
|
MSFT,2011-07-05,26.030000686645508
|
|
|
|
|
MSFT,2011-07-06,26.329999923706055
|
|
|
|
|
MSFT,2011-07-07,26.770000457763672
|
|
|
|
|
MSFT,2011-07-08,26.920000076293945
|
|
|
|
|
MSFT,2011-07-11,26.6299991607666
|
|
|
|
|
MSFT,2011-07-12,26.540000915527344
|
|
|
|
|
MSFT,2011-07-13,26.6299991607666
|
|
|
|
|
MSFT,2011-07-14,26.469999313354492
|
|
|
|
|
MSFT,2011-07-15,26.780000686645508
|
|
|
|
|
MSFT,2011-07-18,26.59000015258789
|
|
|
|
|
MSFT,2011-07-19,27.540000915527344
|
|
|
|
|
MSFT,2011-07-20,27.059999465942383
|
|
|
|
|
MSFT,2011-07-21,27.100000381469727
|
|
|
|
|
MSFT,2011-07-22,27.530000686645508
|
|
|
|
|
MSFT,2011-07-25,27.90999984741211
|
|
|
|
|
MSFT,2011-07-26,28.079999923706055
|
|
|
|
|
MSFT,2011-07-27,27.329999923706055
|
|
|
|
|
MSFT,2011-07-28,27.719999313354492
|
|
|
|
|
MSFT,2011-07-29,27.399999618530273
|
|
|
|
|
MSFT,2011-08-01,27.270000457763672
|
|
|
|
|
MSFT,2011-08-02,26.799999237060547
|
|
|
|
|
MSFT,2011-08-03,26.920000076293945
|
|
|
|
|
MSFT,2011-08-04,25.940000534057617
|
|
|
|
|
MSFT,2011-08-05,25.68000030517578
|
|
|
|
|
MSFT,2011-08-08,24.479999542236328
|
|
|
|
|
MSFT,2011-08-09,25.579999923706055
|
|
|
|
|
MSFT,2011-08-10,24.200000762939453
|
|
|
|
|
MSFT,2011-08-11,25.190000534057617
|
|
|
|
|
MSFT,2011-08-12,25.100000381469727
|
|
|
|
|
MSFT,2011-08-15,25.510000228881836
|
|
|
|
|
MSFT,2011-08-16,25.350000381469727
|
|
|
|
|
MSFT,2011-08-17,25.25
|
|
|
|
|
MSFT,2011-08-18,24.670000076293945
|
|
|
|
|
MSFT,2011-08-19,24.049999237060547
|
|
|
|
|
MSFT,2011-08-22,23.979999542236328
|
|
|
|
|
MSFT,2011-08-23,24.719999313354492
|
|
|
|
|
MSFT,2011-08-24,24.899999618530273
|
|
|
|
|
MSFT,2011-08-25,24.56999969482422
|
|
|
|
|
MSFT,2011-08-26,25.25
|
|
|
|
|
MSFT,2011-08-29,25.84000015258789
|
|
|
|
|
MSFT,2011-08-30,26.229999542236328
|
|
|
|
|
MSFT,2011-08-31,26.600000381469727
|
|
|
|
|
MSFT,2011-09-01,26.209999084472656
|
|
|
|
|
MSFT,2011-09-02,25.799999237060547
|
|
|
|
|
MSFT,2011-09-06,25.510000228881836
|
|
|
|
|
MSFT,2011-09-07,26.0
|
|
|
|
|
MSFT,2011-09-08,26.219999313354492
|
|
|
|
|
MSFT,2011-09-09,25.739999771118164
|
|
|
|
|
MSFT,2011-09-12,25.889999389648438
|
|
|
|
|
MSFT,2011-09-13,26.040000915527344
|
|
|
|
|
MSFT,2011-09-14,26.5
|
|
|
|
|
MSFT,2011-09-15,26.989999771118164
|
|
|
|
|
MSFT,2011-09-16,27.1200008392334
|
|
|
|
|
MSFT,2011-09-19,27.209999084472656
|
|
|
|
|
MSFT,2011-09-20,26.979999542236328
|
|
|
|
|
MSFT,2011-09-21,25.989999771118164
|
|
|
|
|
MSFT,2011-09-22,25.059999465942383
|
|
|
|
|
MSFT,2011-09-23,25.059999465942383
|
|
|
|
|
MSFT,2011-09-26,25.440000534057617
|
|
|
|
|
MSFT,2011-09-27,25.670000076293945
|
|
|
|
|
MSFT,2011-09-28,25.579999923706055
|
|
|
|
|
MSFT,2011-09-29,25.450000762939453
|
|
|
|
|
MSFT,2011-09-30,24.889999389648438
|
|
|
|
|
MSFT,2011-10-03,24.530000686645508
|
|
|
|
|
MSFT,2011-10-04,25.34000015258789
|
|
|
|
|
MSFT,2011-10-05,25.889999389648438
|
|
|
|
|
MSFT,2011-10-06,26.34000015258789
|
|
|
|
|
MSFT,2011-10-07,26.25
|
|
|
|
|
MSFT,2011-10-10,26.940000534057617
|
|
|
|
|
MSFT,2011-10-11,27.0
|
|
|
|
|
MSFT,2011-10-12,26.959999084472656
|
|
|
|
|
MSFT,2011-10-13,27.18000030517578
|
|
|
|
|
MSFT,2011-10-14,27.270000457763672
|
|
|
|
|
MSFT,2011-10-17,26.979999542236328
|
|
|
|
|
MSFT,2011-10-18,27.309999465942383
|
|
|
|
|
MSFT,2011-10-19,27.1299991607666
|
|
|
|
|
MSFT,2011-10-20,27.040000915527344
|
|
|
|
|
MSFT,2011-10-21,27.15999984741211
|
|
|
|
|
MSFT,2011-10-24,27.190000534057617
|
|
|
|
|
MSFT,2011-10-25,26.809999465942383
|
|
|
|
|
MSFT,2011-10-26,26.59000015258789
|
|
|
|
|
MSFT,2011-10-27,27.25
|
|
|
|
|
MSFT,2011-10-28,26.979999542236328
|
|
|
|
|
MSFT,2011-10-31,26.6299991607666
|
|
|
|
|
MSFT,2011-11-01,25.989999771118164
|
|
|
|
|
MSFT,2011-11-02,26.010000228881836
|
|
|
|
|
MSFT,2011-11-03,26.530000686645508
|
|
|
|
|
MSFT,2011-11-04,26.25
|
|
|
|
|
MSFT,2011-11-07,26.799999237060547
|
|
|
|
|
MSFT,2011-11-08,27.15999984741211
|
|
|
|
|
MSFT,2011-11-09,26.200000762939453
|
|
|
|
|
MSFT,2011-11-10,26.280000686645508
|
|
|
|
|
MSFT,2011-11-11,26.90999984741211
|
|
|
|
|
MSFT,2011-11-14,26.760000228881836
|
|
|
|
|
MSFT,2011-11-15,26.739999771118164
|
|
|
|
|
MSFT,2011-11-16,26.06999969482422
|
|
|
|
|
MSFT,2011-11-17,25.540000915527344
|
|
|
|
|
MSFT,2011-11-18,25.299999237060547
|
|
|
|
|
MSFT,2011-11-21,25.0
|
|
|
|
|
MSFT,2011-11-22,24.790000915527344
|
|
|
|
|
MSFT,2011-11-23,24.469999313354492
|
|
|
|
|
MSFT,2011-11-25,24.299999237060547
|
|
|
|
|
MSFT,2011-11-28,24.8700008392334
|
|
|
|
|
MSFT,2011-11-29,24.84000015258789
|
|
|
|
|
MSFT,2011-11-30,25.579999923706055
|
|
|
|
|
MSFT,2011-12-01,25.280000686645508
|
|
|
|
|
MSFT,2011-12-02,25.219999313354492
|
|
|
|
|
MSFT,2011-12-05,25.700000762939453
|
|
|
|
|
MSFT,2011-12-06,25.65999984741211
|
|
|
|
|
MSFT,2011-12-07,25.600000381469727
|
|
|
|
|
MSFT,2011-12-08,25.399999618530273
|
|
|
|
|
MSFT,2011-12-09,25.700000762939453
|
|
|
|
|
MSFT,2011-12-12,25.510000228881836
|
|
|
|
|
MSFT,2011-12-13,25.760000228881836
|
|
|
|
|
MSFT,2011-12-14,25.59000015258789
|
|
|
|
|
MSFT,2011-12-15,25.559999465942383
|
|
|
|
|
MSFT,2011-12-16,26.0
|
|
|
|
|
MSFT,2011-12-19,25.530000686645508
|
|
|
|
|
MSFT,2011-12-20,26.030000686645508
|
|
|
|
|
MSFT,2011-12-21,25.760000228881836
|
|
|
|
|
MSFT,2011-12-22,25.809999465942383
|
|
|
|
|
MSFT,2011-12-23,26.030000686645508
|
|
|
|
|
MSFT,2011-12-27,26.040000915527344
|
|
|
|
|
MSFT,2011-12-28,25.81999969482422
|
|
|
|
|
MSFT,2011-12-29,26.020000457763672
|
|
|
|
|
MSFT,2011-12-30,25.959999084472656
|
|
|
|
|
MSFT,2012-01-03,26.770000457763672
|
|
|
|
|
MSFT,2012-01-04,27.399999618530273
|
|
|
|
|
MSFT,2012-01-05,27.68000030517578
|
|
|
|
|
MSFT,2012-01-06,28.110000610351562
|
|
|
|
|
MSFT,2012-01-09,27.739999771118164
|
|
|
|
|
MSFT,2012-01-10,27.84000015258789
|
|
|
|
|
MSFT,2012-01-11,27.719999313354492
|
|
|
|
|
MSFT,2012-01-12,28.0
|
|
|
|
|
MSFT,2012-01-13,28.25
|
|
|
|
|
MSFT,2012-01-17,28.260000228881836
|
|
|
|
|
MSFT,2012-01-18,28.229999542236328
|
|
|
|
|
MSFT,2012-01-19,28.1200008392334
|
|
|
|
|
MSFT,2012-01-20,29.709999084472656
|
|
|
|
|
MSFT,2012-01-23,29.729999542236328
|
|
|
|
|
MSFT,2012-01-24,29.34000015258789
|
|
|
|
|
MSFT,2012-01-25,29.559999465942383
|
|
|
|
|
MSFT,2012-01-26,29.5
|
|
|
|
|
MSFT,2012-01-27,29.229999542236328
|
|
|
|
|
MSFT,2012-01-30,29.610000610351562
|
|
|
|
|
MSFT,2012-01-31,29.530000686645508
|
|
|
|
|
MSFT,2012-02-01,29.889999389648438
|
|
|
|
|
MSFT,2012-02-02,29.950000762939453
|
|
|
|
|
MSFT,2012-02-03,30.239999771118164
|
|
|
|
|
MSFT,2012-02-06,30.200000762939453
|
|
|
|
|
MSFT,2012-02-07,30.350000381469727
|
|
|
|
|
MSFT,2012-02-08,30.65999984741211
|
|
|
|
|
MSFT,2012-02-09,30.770000457763672
|
|
|
|
|
MSFT,2012-02-10,30.5
|
|
|
|
|
MSFT,2012-02-13,30.579999923706055
|
|
|
|
|
MSFT,2012-02-14,30.25
|
|
|
|
|
MSFT,2012-02-15,30.049999237060547
|
|
|
|
|
MSFT,2012-02-16,31.290000915527344
|
|
|
|
|
MSFT,2012-02-17,31.25
|
|
|
|
|
MSFT,2012-02-21,31.440000534057617
|
|
|
|
|
MSFT,2012-02-22,31.270000457763672
|
|
|
|
|
MSFT,2012-02-23,31.3700008392334
|
|
|
|
|
MSFT,2012-02-24,31.479999542236328
|
|
|
|
|
MSFT,2012-02-27,31.350000381469727
|
|
|
|
|
MSFT,2012-02-28,31.8700008392334
|
|
|
|
|
MSFT,2012-02-29,31.739999771118164
|
|
|
|
|
MSFT,2012-03-01,32.290000915527344
|
|
|
|
|
MSFT,2012-03-02,32.08000183105469
|
|
|
|
|
MSFT,2012-03-05,31.799999237060547
|
|
|
|
|
MSFT,2012-03-06,31.559999465942383
|
|
|
|
|
MSFT,2012-03-07,31.84000015258789
|
|
|
|
|
MSFT,2012-03-08,32.0099983215332
|
|
|
|
|
MSFT,2012-03-09,31.989999771118164
|
|
|
|
|
MSFT,2012-03-12,32.040000915527344
|
|
|
|
|
MSFT,2012-03-13,32.66999816894531
|
|
|
|
|
MSFT,2012-03-14,32.77000045776367
|
|
|
|
|
MSFT,2012-03-15,32.849998474121094
|
|
|
|
|
MSFT,2012-03-16,32.599998474121094
|
|
|
|
|
MSFT,2012-03-19,32.20000076293945
|
|
|
|
|
MSFT,2012-03-20,31.989999771118164
|
|
|
|
|
MSFT,2012-03-21,31.90999984741211
|
|
|
|
|
MSFT,2012-03-22,32.0
|
|
|
|
|
MSFT,2012-03-23,32.0099983215332
|
|
|
|
|
MSFT,2012-03-26,32.59000015258789
|
|
|
|
|
MSFT,2012-03-27,32.52000045776367
|
|
|
|
|
MSFT,2012-03-28,32.189998626708984
|
|
|
|
|
MSFT,2012-03-29,32.119998931884766
|
|
|
|
|
MSFT,2012-03-30,32.2599983215332
|
|
|
|
|
MSFT,2012-04-02,32.290000915527344
|
|
|
|
|
MSFT,2012-04-03,31.940000534057617
|
|
|
|
|
MSFT,2012-04-04,31.209999084472656
|
|
|
|
|
MSFT,2012-04-05,31.520000457763672
|
|
|
|
|
MSFT,2012-04-09,31.100000381469727
|
|
|
|
|
MSFT,2012-04-10,30.469999313354492
|
|
|
|
|
MSFT,2012-04-11,30.350000381469727
|
|
|
|
|
MSFT,2012-04-12,30.979999542236328
|
|
|
|
|
MSFT,2012-04-13,30.809999465942383
|
|
|
|
|
MSFT,2012-04-16,31.079999923706055
|
|
|
|
|
MSFT,2012-04-17,31.440000534057617
|
|
|
|
|
MSFT,2012-04-18,31.139999389648438
|
|
|
|
|
MSFT,2012-04-19,31.010000228881836
|
|
|
|
|
MSFT,2012-04-20,32.41999816894531
|
|
|
|
|
MSFT,2012-04-23,32.119998931884766
|
|
|
|
|
MSFT,2012-04-24,31.920000076293945
|
|
|
|
|
MSFT,2012-04-25,32.20000076293945
|
|
|
|
|
MSFT,2012-04-26,32.11000061035156
|
|
|
|
|
MSFT,2012-04-27,31.979999542236328
|
|
|
|
|
MSFT,2012-04-30,32.02000045776367
|
|
|
|
|
MSFT,2012-05-01,32.0099983215332
|
|
|
|
|
MSFT,2012-05-02,31.799999237060547
|
|
|
|
|
MSFT,2012-05-03,31.760000228881836
|
|
|
|
|
MSFT,2012-05-04,30.979999542236328
|
|
|
|
|
MSFT,2012-05-07,30.649999618530273
|
|
|
|
|
MSFT,2012-05-08,30.5
|
|
|
|
|
MSFT,2012-05-09,30.760000228881836
|
|
|
|
|
MSFT,2012-05-10,30.739999771118164
|
|
|
|
|
MSFT,2012-05-11,31.15999984741211
|
|
|
|
|
MSFT,2012-05-14,30.68000030517578
|
|
|
|
|
MSFT,2012-05-15,30.209999084472656
|
|
|
|
|
MSFT,2012-05-16,29.899999618530273
|
|
|
|
|
MSFT,2012-05-17,29.719999313354492
|
|
|
|
|
MSFT,2012-05-18,29.270000457763672
|
|
|
|
|
MSFT,2012-05-21,29.75
|
|
|
|
|
MSFT,2012-05-22,29.760000228881836
|
|
|
|
|
MSFT,2012-05-23,29.110000610351562
|
|
|
|
|
MSFT,2012-05-24,29.06999969482422
|
|
|
|
|
MSFT,2012-05-25,29.059999465942383
|
|
|
|
|
MSFT,2012-05-29,29.559999465942383
|
|
|
|
|
MSFT,2012-05-30,29.34000015258789
|
|
|
|
|
MSFT,2012-05-31,29.190000534057617
|
|
|
|
|
MSFT,2012-06-01,28.450000762939453
|
|
|
|
|
MSFT,2012-06-04,28.549999237060547
|
|
|
|
|
MSFT,2012-06-05,28.510000228881836
|
|
|
|
|
MSFT,2012-06-06,29.350000381469727
|
|
|
|
|
MSFT,2012-06-07,29.229999542236328
|
|
|
|
|
MSFT,2012-06-08,29.649999618530273
|
|
|
|
|
MSFT,2012-06-11,28.899999618530273
|
|
|
|
|
MSFT,2012-06-12,29.290000915527344
|
|
|
|
|
MSFT,2012-06-13,29.1299991607666
|
|
|
|
|
MSFT,2012-06-14,29.34000015258789
|
|
|
|
|
MSFT,2012-06-15,30.020000457763672
|
|
|
|
|
MSFT,2012-06-18,29.84000015258789
|
|
|
|
|
MSFT,2012-06-19,30.700000762939453
|
|
|
|
|
MSFT,2012-06-20,30.93000030517578
|
|
|
|
|
MSFT,2012-06-21,30.139999389648438
|
|
|
|
|
MSFT,2012-06-22,30.700000762939453
|
|
|
|
|
MSFT,2012-06-25,29.8700008392334
|
|
|
|
|
MSFT,2012-06-26,30.020000457763672
|
|
|
|
|
MSFT,2012-06-27,30.170000076293945
|
|
|
|
|
MSFT,2012-06-28,29.90999984741211
|
|
|
|
|
MSFT,2012-06-29,30.59000015258789
|
|
|
|
|
MSFT,2012-07-02,30.559999465942383
|
|
|
|
|
MSFT,2012-07-03,30.760000228881836
|
|
|
|
|
MSFT,2012-07-05,30.700000762939453
|
|
|
|
|
MSFT,2012-07-06,30.190000534057617
|
|
|
|
|
MSFT,2012-07-09,30.0
|
|
|
|
|
MSFT,2012-07-10,29.739999771118164
|
|
|
|
|
MSFT,2012-07-11,29.299999237060547
|
|
|
|
|
MSFT,2012-07-12,28.6299991607666
|
|
|
|
|
MSFT,2012-07-13,29.389999389648438
|
|
|
|
|
MSFT,2012-07-16,29.440000534057617
|
|
|
|
|
MSFT,2012-07-17,29.65999984741211
|
|
|
|
|
MSFT,2012-07-18,30.450000762939453
|
|
|
|
|
MSFT,2012-07-19,30.670000076293945
|
|
|
|
|
MSFT,2012-07-20,30.1200008392334
|
|
|
|
|
MSFT,2012-07-23,29.280000686645508
|
|
|
|
|
MSFT,2012-07-24,29.149999618530273
|
|
|
|
|
MSFT,2012-07-25,28.829999923706055
|
|
|
|
|
MSFT,2012-07-26,29.15999984741211
|
|
|
|
|
MSFT,2012-07-27,29.760000228881836
|
|
|
|
|
MSFT,2012-07-30,29.639999389648438
|
|
|
|
|
MSFT,2012-07-31,29.469999313354492
|
|
|
|
|
MSFT,2012-08-01,29.40999984741211
|
|
|
|
|
MSFT,2012-08-02,29.190000534057617
|
|
|
|
|
MSFT,2012-08-03,29.75
|
|
|
|
|
MSFT,2012-08-06,29.950000762939453
|
|
|
|
|
MSFT,2012-08-07,30.260000228881836
|
|
|
|
|
MSFT,2012-08-08,30.329999923706055
|
|
|
|
|
MSFT,2012-08-09,30.5
|
|
|
|
|
MSFT,2012-08-10,30.420000076293945
|
|
|
|
|
MSFT,2012-08-13,30.389999389648438
|
|
|
|
|
MSFT,2012-08-14,30.1299991607666
|
|
|
|
|
MSFT,2012-08-15,30.200000762939453
|
|
|
|
|
MSFT,2012-08-16,30.780000686645508
|
|
|
|
|
MSFT,2012-08-17,30.899999618530273
|
|
|
|
|
MSFT,2012-08-20,30.739999771118164
|
|
|
|
|
MSFT,2012-08-21,30.799999237060547
|
|
|
|
|
MSFT,2012-08-22,30.540000915527344
|
|
|
|
|
MSFT,2012-08-23,30.260000228881836
|
|
|
|
|
MSFT,2012-08-24,30.559999465942383
|
|
|
|
|
MSFT,2012-08-27,30.690000534057617
|
|
|
|
|
MSFT,2012-08-28,30.6299991607666
|
|
|
|
|
MSFT,2012-08-29,30.649999618530273
|
|
|
|
|
MSFT,2012-08-30,30.31999969482422
|
|
|
|
|
MSFT,2012-08-31,30.81999969482422
|
|
|
|
|
MSFT,2012-09-04,30.389999389648438
|
|
|
|
|
MSFT,2012-09-05,30.389999389648438
|
|
|
|
|
MSFT,2012-09-06,31.350000381469727
|
|
|
|
|
MSFT,2012-09-07,30.950000762939453
|
|
|
|
|
MSFT,2012-09-10,30.719999313354492
|
|
|
|
|
MSFT,2012-09-11,30.790000915527344
|
|
|
|
|
MSFT,2012-09-12,30.780000686645508
|
|
|
|
|
MSFT,2012-09-13,30.940000534057617
|
|
|
|
|
MSFT,2012-09-14,31.209999084472656
|
|
|
|
|
MSFT,2012-09-17,31.209999084472656
|
|
|
|
|
MSFT,2012-09-18,31.18000030517578
|
|
|
|
|
MSFT,2012-09-19,31.049999237060547
|
|
|
|
|
MSFT,2012-09-20,31.450000762939453
|
|
|
|
|
MSFT,2012-09-21,31.190000534057617
|
|
|
|
|
MSFT,2012-09-24,30.780000686645508
|
|
|
|
|
MSFT,2012-09-25,30.389999389648438
|
|
|
|
|
MSFT,2012-09-26,30.170000076293945
|
|
|
|
|
MSFT,2012-09-27,30.15999984741211
|
|
|
|
|
MSFT,2012-09-28,29.760000228881836
|
|
|
|
|
MSFT,2012-10-01,29.489999771118164
|
|
|
|
|
MSFT,2012-10-02,29.65999984741211
|
|
|
|
|
MSFT,2012-10-03,29.860000610351562
|
|
|
|
|
MSFT,2012-10-04,30.030000686645508
|
|
|
|
|
MSFT,2012-10-05,29.850000381469727
|
|
|
|
|
MSFT,2012-10-08,29.780000686645508
|
|
|
|
|
MSFT,2012-10-09,29.280000686645508
|
|
|
|
|
MSFT,2012-10-10,28.979999542236328
|
|
|
|
|
MSFT,2012-10-11,28.950000762939453
|
|
|
|
|
MSFT,2012-10-12,29.200000762939453
|
|
|
|
|
MSFT,2012-10-15,29.510000228881836
|
|
|
|
|
MSFT,2012-10-16,29.489999771118164
|
|
|
|
|
MSFT,2012-10-17,29.59000015258789
|
|
|
|
|
MSFT,2012-10-18,29.5
|
|
|
|
|
MSFT,2012-10-19,28.639999389648438
|
|
|
|
|
MSFT,2012-10-22,28.0
|
|
|
|
|
MSFT,2012-10-23,28.049999237060547
|
|
|
|
|
MSFT,2012-10-24,27.899999618530273
|
|
|
|
|
MSFT,2012-10-25,27.8799991607666
|
|
|
|
|
MSFT,2012-10-26,28.209999084472656
|
|
|
|
|
MSFT,2012-10-31,28.540000915527344
|
|
|
|
|
MSFT,2012-11-01,29.520000457763672
|
|
|
|
|
MSFT,2012-11-02,29.5
|
|
|
|
|
MSFT,2012-11-05,29.6299991607666
|
|
|
|
|
MSFT,2012-11-06,29.860000610351562
|
|
|
|
|
MSFT,2012-11-07,29.079999923706055
|
|
|
|
|
MSFT,2012-11-08,28.809999465942383
|
|
|
|
|
MSFT,2012-11-09,28.829999923706055
|
|
|
|
|
MSFT,2012-11-12,28.219999313354492
|
|
|
|
|
MSFT,2012-11-13,27.09000015258789
|
|
|
|
|
MSFT,2012-11-14,26.84000015258789
|
|
|
|
|
MSFT,2012-11-15,26.65999984741211
|
|
|
|
|
MSFT,2012-11-16,26.520000457763672
|
|
|
|
|
MSFT,2012-11-19,26.729999542236328
|
|
|
|
|
MSFT,2012-11-20,26.709999084472656
|
|
|
|
|
MSFT,2012-11-21,26.950000762939453
|
|
|
|
|
MSFT,2012-11-23,27.700000762939453
|
|
|
|
|
MSFT,2012-11-26,27.389999389648438
|
|
|
|
|
MSFT,2012-11-27,27.079999923706055
|
|
|
|
|
MSFT,2012-11-28,27.360000610351562
|
|
|
|
|
MSFT,2012-11-29,26.950000762939453
|
|
|
|
|
MSFT,2012-11-30,26.6200008392334
|
|
|
|
|
MSFT,2012-12-03,26.43000030517578
|
|
|
|
|
MSFT,2012-12-04,26.3700008392334
|
|
|
|
|
MSFT,2012-12-05,26.670000076293945
|
|
|
|
|
MSFT,2012-12-06,26.729999542236328
|
|
|
|
|
MSFT,2012-12-07,26.459999084472656
|
|
|
|
|
MSFT,2012-12-10,26.940000534057617
|
|
|
|
|
MSFT,2012-12-11,27.31999969482422
|
|
|
|
|
MSFT,2012-12-12,27.239999771118164
|
|
|
|
|
MSFT,2012-12-13,27.110000610351562
|
|
|
|
|
MSFT,2012-12-14,26.809999465942383
|
|
|
|
|
MSFT,2012-12-17,27.100000381469727
|
|
|
|
|
MSFT,2012-12-18,27.559999465942383
|
|
|
|
|
MSFT,2012-12-19,27.309999465942383
|
|
|
|
|
MSFT,2012-12-20,27.68000030517578
|
|
|
|
|
MSFT,2012-12-21,27.450000762939453
|
|
|
|
|
MSFT,2012-12-24,27.059999465942383
|
|
|
|
|
MSFT,2012-12-26,26.860000610351562
|
|
|
|
|
MSFT,2012-12-27,26.959999084472656
|
|
|
|
|
MSFT,2012-12-28,26.549999237060547
|
|
|
|
|
MSFT,2012-12-31,26.709999084472656
|
|
|
|
|
MSFT,2013-01-02,27.6200008392334
|
|
|
|
|
MSFT,2013-01-03,27.25
|
|
|
|
|
MSFT,2013-01-04,26.739999771118164
|
|
|
|
|
MSFT,2013-01-07,26.690000534057617
|
|
|
|
|
MSFT,2013-01-08,26.549999237060547
|
|
|
|
|
MSFT,2013-01-09,26.700000762939453
|
|
|
|
|
MSFT,2013-01-10,26.459999084472656
|
|
|
|
|
MSFT,2013-01-11,26.829999923706055
|
|
|
|
|
MSFT,2013-01-14,26.889999389648438
|
|
|
|
|
MSFT,2013-01-15,27.209999084472656
|
|
|
|
|
MSFT,2013-01-16,27.040000915527344
|
|
|
|
|
MSFT,2013-01-17,27.25
|
|
|
|
|
MSFT,2013-01-18,27.25
|
|
|
|
|
MSFT,2013-01-22,27.149999618530273
|
|
|
|
|
MSFT,2013-01-23,27.610000610351562
|
|
|
|
|
MSFT,2013-01-24,27.6299991607666
|
|
|
|
|
MSFT,2013-01-25,27.8799991607666
|
|
|
|
|
MSFT,2013-01-28,27.90999984741211
|
|
|
|
|
MSFT,2013-01-29,28.010000228881836
|
|
|
|
|
MSFT,2013-01-30,27.850000381469727
|
|
|
|
|
MSFT,2013-01-31,27.450000762939453
|
|
|
|
|
MSFT,2013-02-01,27.93000030517578
|
|
|
|
|
MSFT,2013-02-04,27.440000534057617
|
|
|
|
|
MSFT,2013-02-05,27.5
|
|
|
|
|
MSFT,2013-02-06,27.34000015258789
|
|
|
|
|
MSFT,2013-02-07,27.280000686645508
|
|
|
|
|
MSFT,2013-02-08,27.549999237060547
|
|
|
|
|
MSFT,2013-02-11,27.860000610351562
|
|
|
|
|
MSFT,2013-02-12,27.8799991607666
|
|
|
|
|
MSFT,2013-02-13,28.030000686645508
|
|
|
|
|
MSFT,2013-02-14,28.040000915527344
|
|
|
|
|
MSFT,2013-02-15,28.010000228881836
|
|
|
|
|
MSFT,2013-02-19,28.049999237060547
|
|
|
|
|
MSFT,2013-02-20,27.8700008392334
|
|
|
|
|
MSFT,2013-02-21,27.489999771118164
|
|
|
|
|
MSFT,2013-02-22,27.760000228881836
|
|
|
|
|
MSFT,2013-02-25,27.3700008392334
|
|
|
|
|
MSFT,2013-02-26,27.3700008392334
|
|
|
|
|
MSFT,2013-02-27,27.809999465942383
|
|
|
|
|
MSFT,2013-02-28,27.799999237060547
|
|
|
|
|
MSFT,2013-03-01,27.950000762939453
|
|
|
|
|
MSFT,2013-03-04,28.149999618530273
|
|
|
|
|
MSFT,2013-03-05,28.350000381469727
|
|
|
|
|
MSFT,2013-03-06,28.09000015258789
|
|
|
|
|
MSFT,2013-03-07,28.139999389648438
|
|
|
|
|
MSFT,2013-03-08,28.0
|
|
|
|
|
MSFT,2013-03-11,27.8700008392334
|
|
|
|
|
MSFT,2013-03-12,27.90999984741211
|
|
|
|
|
MSFT,2013-03-13,27.920000076293945
|
|
|
|
|
MSFT,2013-03-14,28.139999389648438
|
|
|
|
|
MSFT,2013-03-15,28.040000915527344
|
|
|
|
|
MSFT,2013-03-18,28.100000381469727
|
|
|
|
|
MSFT,2013-03-19,28.18000030517578
|
|
|
|
|
MSFT,2013-03-20,28.31999969482422
|
|
|
|
|
MSFT,2013-03-21,28.110000610351562
|
|
|
|
|
MSFT,2013-03-22,28.25
|
|
|
|
|
MSFT,2013-03-25,28.15999984741211
|
|
|
|
|
MSFT,2013-03-26,28.15999984741211
|
|
|
|
|
MSFT,2013-03-27,28.3700008392334
|
|
|
|
|
MSFT,2013-03-28,28.610000610351562
|
|
|
|
|
MSFT,2013-04-01,28.610000610351562
|
|
|
|
|
MSFT,2013-04-02,28.799999237060547
|
|
|
|
|
MSFT,2013-04-03,28.559999465942383
|
|
|
|
|
MSFT,2013-04-04,28.600000381469727
|
|
|
|
|
MSFT,2013-04-05,28.700000762939453
|
|
|
|
|
MSFT,2013-04-08,28.59000015258789
|
|
|
|
|
MSFT,2013-04-09,29.610000610351562
|
|
|
|
|
MSFT,2013-04-10,30.280000686645508
|
|
|
|
|
MSFT,2013-04-11,28.940000534057617
|
|
|
|
|
MSFT,2013-04-12,28.790000915527344
|
|
|
|
|
MSFT,2013-04-15,28.690000534057617
|
|
|
|
|
MSFT,2013-04-16,28.969999313354492
|
|
|
|
|
MSFT,2013-04-17,28.829999923706055
|
|
|
|
|
MSFT,2013-04-18,28.790000915527344
|
|
|
|
|
MSFT,2013-04-19,29.770000457763672
|
|
|
|
|
MSFT,2013-04-22,30.829999923706055
|
|
|
|
|
MSFT,2013-04-23,30.600000381469727
|
|
|
|
|
MSFT,2013-04-24,31.760000228881836
|
|
|
|
|
MSFT,2013-04-25,31.940000534057617
|
|
|
|
|
MSFT,2013-04-26,31.790000915527344
|
|
|
|
|
MSFT,2013-04-29,32.61000061035156
|
|
|
|
|
MSFT,2013-04-30,33.099998474121094
|
|
|
|
|
MSFT,2013-05-01,32.720001220703125
|
|
|
|
|
MSFT,2013-05-02,33.15999984741211
|
|
|
|
|
MSFT,2013-05-03,33.4900016784668
|
|
|
|
|
MSFT,2013-05-06,33.75
|
|
|
|
|
MSFT,2013-05-07,33.310001373291016
|
|
|
|
|
MSFT,2013-05-08,32.9900016784668
|
|
|
|
|
MSFT,2013-05-09,32.65999984741211
|
|
|
|
|
MSFT,2013-05-10,32.689998626708984
|
|
|
|
|
MSFT,2013-05-13,33.029998779296875
|
|
|
|
|
MSFT,2013-05-14,33.529998779296875
|
|
|
|
|
MSFT,2013-05-15,33.849998474121094
|
|
|
|
|
MSFT,2013-05-16,34.08000183105469
|
|
|
|
|
MSFT,2013-05-17,34.869998931884766
|
|
|
|
|
MSFT,2013-05-20,35.08000183105469
|
|
|
|
|
MSFT,2013-05-21,34.849998474121094
|
|
|
|
|
MSFT,2013-05-22,34.61000061035156
|
|
|
|
|
MSFT,2013-05-23,34.150001525878906
|
|
|
|
|
MSFT,2013-05-24,34.27000045776367
|
|
|
|
|
MSFT,2013-05-28,35.02000045776367
|
|
|
|
|
MSFT,2013-05-29,34.880001068115234
|
|
|
|
|
MSFT,2013-05-30,35.029998779296875
|
|
|
|
|
MSFT,2013-05-31,34.900001525878906
|
|
|
|
|
MSFT,2013-06-03,35.59000015258789
|
|
|
|
|
MSFT,2013-06-04,34.9900016784668
|
|
|
|
|
MSFT,2013-06-05,34.779998779296875
|
|
|
|
|
MSFT,2013-06-06,34.959999084472656
|
|
|
|
|
MSFT,2013-06-07,35.66999816894531
|
|
|
|
|
MSFT,2013-06-10,35.470001220703125
|
|
|
|
|
MSFT,2013-06-11,34.84000015258789
|
|
|
|
|
MSFT,2013-06-12,35.0
|
|
|
|
|
MSFT,2013-06-13,34.720001220703125
|
|
|
|
|
MSFT,2013-06-14,34.400001525878906
|
|
|
|
|
MSFT,2013-06-17,35.0
|
|
|
|
|
MSFT,2013-06-18,34.97999954223633
|
|
|
|
|
MSFT,2013-06-19,34.59000015258789
|
|
|
|
|
MSFT,2013-06-20,33.4900016784668
|
|
|
|
|
MSFT,2013-06-21,33.27000045776367
|
|
|
|
|
MSFT,2013-06-24,33.720001220703125
|
|
|
|
|
MSFT,2013-06-25,33.66999816894531
|
|
|
|
|
MSFT,2013-06-26,34.349998474121094
|
|
|
|
|
MSFT,2013-06-27,34.619998931884766
|
|
|
|
|
MSFT,2013-06-28,34.540000915527344
|
|
|
|
|
MSFT,2013-07-01,34.36000061035156
|
|
|
|
|
MSFT,2013-07-02,33.939998626708984
|
|
|
|
|
MSFT,2013-07-03,34.0099983215332
|
|
|
|
|
MSFT,2013-07-05,34.209999084472656
|
|
|
|
|
MSFT,2013-07-08,34.33000183105469
|
|
|
|
|
MSFT,2013-07-09,34.349998474121094
|
|
|
|
|
MSFT,2013-07-10,34.70000076293945
|
|
|
|
|
MSFT,2013-07-11,35.689998626708984
|
|
|
|
|
MSFT,2013-07-12,35.66999816894531
|
|
|
|
|
MSFT,2013-07-15,36.16999816894531
|
|
|
|
|
MSFT,2013-07-16,36.27000045776367
|
|
|
|
|
MSFT,2013-07-17,35.7400016784668
|
|
|
|
|
MSFT,2013-07-18,35.439998626708984
|
|
|
|
|
MSFT,2013-07-19,31.399999618530273
|
|
|
|
|
MSFT,2013-07-22,32.0099983215332
|
|
|
|
|
MSFT,2013-07-23,31.81999969482422
|
|
|
|
|
MSFT,2013-07-24,31.959999084472656
|
|
|
|
|
MSFT,2013-07-25,31.389999389648438
|
|
|
|
|
MSFT,2013-07-26,31.6200008392334
|
|
|
|
|
MSFT,2013-07-29,31.540000915527344
|
|
|
|
|
MSFT,2013-07-30,31.850000381469727
|
|
|
|
|
MSFT,2013-07-31,31.84000015258789
|
|
|
|
|
MSFT,2013-08-01,31.670000076293945
|
|
|
|
|
MSFT,2013-08-02,31.889999389648438
|
|
|
|
|
MSFT,2013-08-05,31.700000762939453
|
|
|
|
|
MSFT,2013-08-06,31.579999923706055
|
|
|
|
|
MSFT,2013-08-07,32.060001373291016
|
|
|
|
|
MSFT,2013-08-08,32.88999938964844
|
|
|
|
|
MSFT,2013-08-09,32.70000076293945
|
|
|
|
|
MSFT,2013-08-12,32.869998931884766
|
|
|
|
|
MSFT,2013-08-13,32.22999954223633
|
|
|
|
|
MSFT,2013-08-14,32.349998474121094
|
|
|
|
|
MSFT,2013-08-15,31.790000915527344
|
|
|
|
|
MSFT,2013-08-16,31.799999237060547
|
|
|
|
|
MSFT,2013-08-19,31.389999389648438
|
|
|
|
|
MSFT,2013-08-20,31.6200008392334
|
|
|
|
|
MSFT,2013-08-21,31.610000610351562
|
|
|
|
|
MSFT,2013-08-22,32.38999938964844
|
|
|
|
|
MSFT,2013-08-23,34.75
|
|
|
|
|
MSFT,2013-08-26,34.150001525878906
|
|
|
|
|
MSFT,2013-08-27,33.2599983215332
|
|
|
|
|
MSFT,2013-08-28,33.02000045776367
|
|
|
|
|
MSFT,2013-08-29,33.54999923706055
|
|
|
|
|
MSFT,2013-08-30,33.400001525878906
|
|
|
|
|
MSFT,2013-09-03,31.8799991607666
|
|
|
|
|
MSFT,2013-09-04,31.200000762939453
|
|
|
|
|
MSFT,2013-09-05,31.229999542236328
|
|
|
|
|
MSFT,2013-09-06,31.149999618530273
|
|
|
|
|
MSFT,2013-09-09,31.65999984741211
|
|
|
|
|
MSFT,2013-09-10,32.38999938964844
|
|
|
|
|
MSFT,2013-09-11,32.7400016784668
|
|
|
|
|
MSFT,2013-09-12,32.689998626708984
|
|
|
|
|
MSFT,2013-09-13,33.029998779296875
|
|
|
|
|
MSFT,2013-09-16,32.79999923706055
|
|
|
|
|
MSFT,2013-09-17,32.93000030517578
|
|
|
|
|
MSFT,2013-09-18,33.31999969482422
|
|
|
|
|
MSFT,2013-09-19,33.63999938964844
|
|
|
|
|
MSFT,2013-09-20,32.790000915527344
|
|
|
|
|
MSFT,2013-09-23,32.7400016784668
|
|
|
|
|
MSFT,2013-09-24,32.45000076293945
|
|
|
|
|
MSFT,2013-09-25,32.5099983215332
|
|
|
|
|
MSFT,2013-09-26,32.77000045776367
|
|
|
|
|
MSFT,2013-09-27,33.27000045776367
|
|
|
|
|
MSFT,2013-09-30,33.279998779296875
|
|
|
|
|
MSFT,2013-10-01,33.58000183105469
|
|
|
|
|
MSFT,2013-10-02,33.91999816894531
|
|
|
|
|
MSFT,2013-10-03,33.86000061035156
|
|
|
|
|
MSFT,2013-10-04,33.880001068115234
|
|
|
|
|
MSFT,2013-10-07,33.29999923706055
|
|
|
|
|
MSFT,2013-10-08,33.0099983215332
|
|
|
|
|
MSFT,2013-10-09,33.06999969482422
|
|
|
|
|
MSFT,2013-10-10,33.7599983215332
|
|
|
|
|
MSFT,2013-10-11,34.130001068115234
|
|
|
|
|
MSFT,2013-10-14,34.45000076293945
|
|
|
|
|
MSFT,2013-10-15,34.4900016784668
|
|
|
|
|
MSFT,2013-10-16,34.63999938964844
|
|
|
|
|
MSFT,2013-10-17,34.91999816894531
|
|
|
|
|
MSFT,2013-10-18,34.959999084472656
|
|
|
|
|
MSFT,2013-10-21,34.9900016784668
|
|
|
|
|
MSFT,2013-10-22,34.58000183105469
|
|
|
|
|
MSFT,2013-10-23,33.7599983215332
|
|
|
|
|
MSFT,2013-10-24,33.720001220703125
|
|
|
|
|
MSFT,2013-10-25,35.72999954223633
|
|
|
|
|
MSFT,2013-10-28,35.56999969482422
|
|
|
|
|
MSFT,2013-10-29,35.52000045776367
|
|
|
|
|
MSFT,2013-10-30,35.540000915527344
|
|
|
|
|
MSFT,2013-10-31,35.40999984741211
|
|
|
|
|
MSFT,2013-11-01,35.529998779296875
|
|
|
|
|
MSFT,2013-11-04,35.939998626708984
|
|
|
|
|
MSFT,2013-11-05,36.63999938964844
|
|
|
|
|
MSFT,2013-11-06,38.18000030517578
|
|
|
|
|
MSFT,2013-11-07,37.5
|
|
|
|
|
MSFT,2013-11-08,37.779998779296875
|
|
|
|
|
MSFT,2013-11-11,37.59000015258789
|
|
|
|
|
MSFT,2013-11-12,37.36000061035156
|
|
|
|
|
MSFT,2013-11-13,38.15999984741211
|
|
|
|
|
MSFT,2013-11-14,38.02000045776367
|
|
|
|
|
MSFT,2013-11-15,37.84000015258789
|
|
|
|
|
MSFT,2013-11-18,37.20000076293945
|
|
|
|
|
MSFT,2013-11-19,36.7400016784668
|
|
|
|
|
MSFT,2013-11-20,37.08000183105469
|
|
|
|
|
MSFT,2013-11-21,37.400001525878906
|
|
|
|
|
MSFT,2013-11-22,37.56999969482422
|
|
|
|
|
MSFT,2013-11-25,37.63999938964844
|
|
|
|
|
MSFT,2013-11-26,37.349998474121094
|
|
|
|
|
MSFT,2013-11-27,37.599998474121094
|
|
|
|
|
MSFT,2013-11-29,38.130001068115234
|
|
|
|
|
MSFT,2013-12-02,38.45000076293945
|
|
|
|
|
MSFT,2013-12-03,38.310001373291016
|
|
|
|
|
MSFT,2013-12-04,38.939998626708984
|
|
|
|
|
MSFT,2013-12-05,38.0
|
|
|
|
|
MSFT,2013-12-06,38.36000061035156
|
|
|
|
|
MSFT,2013-12-09,38.709999084472656
|
|
|
|
|
MSFT,2013-12-10,38.11000061035156
|
|
|
|
|
MSFT,2013-12-11,37.61000061035156
|
|
|
|
|
MSFT,2013-12-12,37.220001220703125
|
|
|
|
|
MSFT,2013-12-13,36.689998626708984
|
|
|
|
|
MSFT,2013-12-16,36.88999938964844
|
|
|
|
|
MSFT,2013-12-17,36.52000045776367
|
|
|
|
|
MSFT,2013-12-18,36.58000183105469
|
|
|
|
|
MSFT,2013-12-19,36.25
|
|
|
|
|
MSFT,2013-12-20,36.79999923706055
|
|
|
|
|
MSFT,2013-12-23,36.619998931884766
|
|
|
|
|
MSFT,2013-12-24,37.08000183105469
|
|
|
|
|
MSFT,2013-12-26,37.439998626708984
|
|
|
|
|
MSFT,2013-12-27,37.290000915527344
|
|
|
|
|
MSFT,2013-12-30,37.290000915527344
|
|
|
|
|
MSFT,2013-12-31,37.40999984741211
|
|
|
|
|
MSFT,2014-01-02,37.15999984741211
|
|
|
|
|
MSFT,2014-01-03,36.90999984741211
|
|
|
|
|
MSFT,2014-01-06,36.130001068115234
|
|
|
|
|
MSFT,2014-01-07,36.40999984741211
|
|
|
|
|
MSFT,2014-01-08,35.7599983215332
|
|
|
|
|
MSFT,2014-01-09,35.529998779296875
|
|
|
|
|
MSFT,2014-01-10,36.040000915527344
|
|
|
|
|
MSFT,2014-01-13,34.97999954223633
|
|
|
|
|
MSFT,2014-01-14,35.779998779296875
|
|
|
|
|
MSFT,2014-01-15,36.7599983215332
|
|
|
|
|
MSFT,2014-01-16,36.88999938964844
|
|
|
|
|
MSFT,2014-01-17,36.380001068115234
|
|
|
|
|
MSFT,2014-01-21,36.16999816894531
|
|
|
|
|
MSFT,2014-01-22,35.93000030517578
|
|
|
|
|
MSFT,2014-01-23,36.060001373291016
|
|
|
|
|
MSFT,2014-01-24,36.810001373291016
|
|
|
|
|
MSFT,2014-01-27,36.029998779296875
|
|
|
|
|
MSFT,2014-01-28,36.27000045776367
|
|
|
|
|
MSFT,2014-01-29,36.65999984741211
|
|
|
|
|
MSFT,2014-01-30,36.86000061035156
|
|
|
|
|
MSFT,2014-01-31,37.84000015258789
|
|
|
|
|
MSFT,2014-02-03,36.47999954223633
|
|
|
|
|
MSFT,2014-02-04,36.349998474121094
|
|
|
|
|
MSFT,2014-02-05,35.81999969482422
|
|
|
|
|
MSFT,2014-02-06,36.18000030517578
|
|
|
|
|
MSFT,2014-02-07,36.560001373291016
|
|
|
|
|
MSFT,2014-02-10,36.79999923706055
|
|
|
|
|
MSFT,2014-02-11,37.16999816894531
|
|
|
|
|
MSFT,2014-02-12,37.470001220703125
|
|
|
|
|
MSFT,2014-02-13,37.61000061035156
|
|
|
|
|
MSFT,2014-02-14,37.619998931884766
|
|
|
|
|
MSFT,2014-02-18,37.41999816894531
|
|
|
|
|
MSFT,2014-02-19,37.5099983215332
|
|
|
|
|
MSFT,2014-02-20,37.75
|
|
|
|
|
MSFT,2014-02-21,37.97999954223633
|
|
|
|
|
MSFT,2014-02-24,37.689998626708984
|
|
|
|
|
MSFT,2014-02-25,37.540000915527344
|
|
|
|
|
MSFT,2014-02-26,37.470001220703125
|
|
|
|
|
MSFT,2014-02-27,37.86000061035156
|
|
|
|
|
MSFT,2014-02-28,38.310001373291016
|
|
|
|
|
MSFT,2014-03-03,37.779998779296875
|
|
|
|
|
MSFT,2014-03-04,38.40999984741211
|
|
|
|
|
MSFT,2014-03-05,38.11000061035156
|
|
|
|
|
MSFT,2014-03-06,38.150001525878906
|
|
|
|
|
MSFT,2014-03-07,37.900001525878906
|
|
|
|
|
MSFT,2014-03-10,37.81999969482422
|
|
|
|
|
MSFT,2014-03-11,38.02000045776367
|
|
|
|
|
MSFT,2014-03-12,38.27000045776367
|
|
|
|
|
MSFT,2014-03-13,37.88999938964844
|
|
|
|
|
MSFT,2014-03-14,37.70000076293945
|
|
|
|
|
MSFT,2014-03-17,38.04999923706055
|
|
|
|
|
MSFT,2014-03-18,39.54999923706055
|
|
|
|
|
MSFT,2014-03-19,39.27000045776367
|
|
|
|
|
MSFT,2014-03-20,40.33000183105469
|
|
|
|
|
MSFT,2014-03-21,40.15999984741211
|
|
|
|
|
MSFT,2014-03-24,40.5
|
|
|
|
|
MSFT,2014-03-25,40.34000015258789
|
|
|
|
|
MSFT,2014-03-26,39.790000915527344
|
|
|
|
|
MSFT,2014-03-27,39.36000061035156
|
|
|
|
|
MSFT,2014-03-28,40.29999923706055
|
|
|
|
|
MSFT,2014-03-31,40.9900016784668
|
|
|
|
|
MSFT,2014-04-01,41.41999816894531
|
|
|
|
|
MSFT,2014-04-02,41.349998474121094
|
|
|
|
|
MSFT,2014-04-03,41.0099983215332
|
|
|
|
|
MSFT,2014-04-04,39.869998931884766
|
|
|
|
|
MSFT,2014-04-07,39.79999923706055
|
|
|
|
|
MSFT,2014-04-08,39.81999969482422
|
|
|
|
|
MSFT,2014-04-09,40.470001220703125
|
|
|
|
|
MSFT,2014-04-10,39.36000061035156
|
|
|
|
|
MSFT,2014-04-11,39.209999084472656
|
|
|
|
|
MSFT,2014-04-14,39.18000030517578
|
|
|
|
|
MSFT,2014-04-15,39.75
|
|
|
|
|
MSFT,2014-04-16,40.400001525878906
|
|
|
|
|
MSFT,2014-04-17,40.0099983215332
|
|
|
|
|
MSFT,2014-04-21,39.939998626708984
|
|
|
|
|
MSFT,2014-04-22,39.9900016784668
|
|
|
|
|
MSFT,2014-04-23,39.689998626708984
|
|
|
|
|
MSFT,2014-04-24,39.86000061035156
|
|
|
|
|
MSFT,2014-04-25,39.90999984741211
|
|
|
|
|
MSFT,2014-04-28,40.869998931884766
|
|
|
|
|
MSFT,2014-04-29,40.5099983215332
|
|
|
|
|
MSFT,2014-04-30,40.400001525878906
|
|
|
|
|
MSFT,2014-05-01,40.0
|
|
|
|
|
MSFT,2014-05-02,39.689998626708984
|
|
|
|
|
MSFT,2014-05-05,39.43000030517578
|
|
|
|
|
MSFT,2014-05-06,39.060001373291016
|
|
|
|
|
MSFT,2014-05-07,39.41999816894531
|
|
|
|
|
MSFT,2014-05-08,39.63999938964844
|
|
|
|
|
MSFT,2014-05-09,39.540000915527344
|
|
|
|
|
MSFT,2014-05-12,39.970001220703125
|
|
|
|
|
MSFT,2014-05-13,40.41999816894531
|
|
|
|
|
MSFT,2014-05-14,40.2400016784668
|
|
|
|
|
MSFT,2014-05-15,39.599998474121094
|
|
|
|
|
MSFT,2014-05-16,39.83000183105469
|
|
|
|
|
MSFT,2014-05-19,39.75
|
|
|
|
|
MSFT,2014-05-20,39.68000030517578
|
|
|
|
|
MSFT,2014-05-21,40.349998474121094
|
|
|
|
|
MSFT,2014-05-22,40.099998474121094
|
|
|
|
|
MSFT,2014-05-23,40.119998931884766
|
|
|
|
|
MSFT,2014-05-27,40.189998626708984
|
|
|
|
|
MSFT,2014-05-28,40.0099983215332
|
|
|
|
|
MSFT,2014-05-29,40.34000015258789
|
|
|
|
|
MSFT,2014-05-30,40.939998626708984
|
|
|
|
|
MSFT,2014-06-02,40.790000915527344
|
|
|
|
|
MSFT,2014-06-03,40.290000915527344
|
|
|
|
|
MSFT,2014-06-04,40.31999969482422
|
|
|
|
|
MSFT,2014-06-05,41.209999084472656
|
|
|
|
|
MSFT,2014-06-06,41.47999954223633
|
|
|
|
|
MSFT,2014-06-09,41.27000045776367
|
|
|
|
|
MSFT,2014-06-10,41.11000061035156
|
|
|
|
|
MSFT,2014-06-11,40.86000061035156
|
|
|
|
|
MSFT,2014-06-12,40.58000183105469
|
|
|
|
|
MSFT,2014-06-13,41.22999954223633
|
|
|
|
|
MSFT,2014-06-16,41.5
|
|
|
|
|
MSFT,2014-06-17,41.68000030517578
|
|
|
|
|
MSFT,2014-06-18,41.650001525878906
|
|
|
|
|
MSFT,2014-06-19,41.5099983215332
|
|
|
|
|
MSFT,2014-06-20,41.68000030517578
|
|
|
|
|
MSFT,2014-06-23,41.9900016784668
|
|
|
|
|
MSFT,2014-06-24,41.75
|
|
|
|
|
MSFT,2014-06-25,42.029998779296875
|
|
|
|
|
MSFT,2014-06-26,41.720001220703125
|
|
|
|
|
MSFT,2014-06-27,42.25
|
|
|
|
|
MSFT,2014-06-30,41.70000076293945
|
|
|
|
|
MSFT,2014-07-01,41.869998931884766
|
|
|
|
|
MSFT,2014-07-02,41.900001525878906
|
|
|
|
|
MSFT,2014-07-03,41.79999923706055
|
|
|
|
|
MSFT,2014-07-07,41.9900016784668
|
|
|
|
|
MSFT,2014-07-08,41.779998779296875
|
|
|
|
|
MSFT,2014-07-09,41.66999816894531
|
|
|
|
|
MSFT,2014-07-10,41.689998626708984
|
|
|
|
|
MSFT,2014-07-11,42.09000015258789
|
|
|
|
|
MSFT,2014-07-14,42.13999938964844
|
|
|
|
|
MSFT,2014-07-15,42.45000076293945
|
|
|
|
|
MSFT,2014-07-16,44.08000183105469
|
|
|
|
|
MSFT,2014-07-17,44.529998779296875
|
|
|
|
|
MSFT,2014-07-18,44.689998626708984
|
|
|
|
|
MSFT,2014-07-21,44.84000015258789
|
|
|
|
|
MSFT,2014-07-22,44.83000183105469
|
|
|
|
|
MSFT,2014-07-23,44.869998931884766
|
|
|
|
|
MSFT,2014-07-24,44.400001525878906
|
|
|
|
|
MSFT,2014-07-25,44.5
|
|
|
|
|
MSFT,2014-07-28,43.970001220703125
|
|
|
|
|
MSFT,2014-07-29,43.88999938964844
|
|
|
|
|
MSFT,2014-07-30,43.58000183105469
|
|
|
|
|
MSFT,2014-07-31,43.15999984741211
|
|
|
|
|
MSFT,2014-08-01,42.86000061035156
|
|
|
|
|
MSFT,2014-08-04,43.369998931884766
|
|
|
|
|
MSFT,2014-08-05,43.08000183105469
|
|
|
|
|
MSFT,2014-08-06,42.7400016784668
|
|
|
|
|
MSFT,2014-08-07,43.22999954223633
|
|
|
|
|
MSFT,2014-08-08,43.20000076293945
|
|
|
|
|
MSFT,2014-08-11,43.20000076293945
|
|
|
|
|
MSFT,2014-08-12,43.52000045776367
|
|
|
|
|
MSFT,2014-08-13,44.08000183105469
|
|
|
|
|
MSFT,2014-08-14,44.27000045776367
|
|
|
|
|
MSFT,2014-08-15,44.790000915527344
|
|
|
|
|
MSFT,2014-08-18,45.11000061035156
|
|
|
|
|
MSFT,2014-08-19,45.33000183105469
|
|
|
|
|
MSFT,2014-08-20,44.95000076293945
|
|
|
|
|
MSFT,2014-08-21,45.220001220703125
|
|
|
|
|
MSFT,2014-08-22,45.150001525878906
|
|
|
|
|
MSFT,2014-08-25,45.16999816894531
|
|
|
|
|
MSFT,2014-08-26,45.0099983215332
|
|
|
|
|
MSFT,2014-08-27,44.869998931884766
|
|
|
|
|
MSFT,2014-08-28,44.880001068115234
|
|
|
|
|
MSFT,2014-08-29,45.43000030517578
|
|
|
|
|
MSFT,2014-09-02,45.09000015258789
|
|
|
|
|
MSFT,2014-09-03,44.959999084472656
|
|
|
|
|
MSFT,2014-09-04,45.2599983215332
|
|
|
|
|
MSFT,2014-09-05,45.90999984741211
|
|
|
|
|
MSFT,2014-09-08,46.470001220703125
|
|
|
|
|
MSFT,2014-09-09,46.7599983215332
|
|
|
|
|
MSFT,2014-09-10,46.84000015258789
|
|
|
|
|
MSFT,2014-09-11,47.0
|
|
|
|
|
MSFT,2014-09-12,46.70000076293945
|
|
|
|
|
MSFT,2014-09-15,46.2400016784668
|
|
|
|
|
MSFT,2014-09-16,46.7599983215332
|
|
|
|
|
MSFT,2014-09-17,46.52000045776367
|
|
|
|
|
MSFT,2014-09-18,46.68000030517578
|
|
|
|
|
MSFT,2014-09-19,47.52000045776367
|
|
|
|
|
MSFT,2014-09-22,47.060001373291016
|
|
|
|
|
MSFT,2014-09-23,46.560001373291016
|
|
|
|
|
MSFT,2014-09-24,47.08000183105469
|
|
|
|
|
MSFT,2014-09-25,46.040000915527344
|
|
|
|
|
MSFT,2014-09-26,46.40999984741211
|
|
|
|
|
MSFT,2014-09-29,46.439998626708984
|
|
|
|
|
MSFT,2014-09-30,46.36000061035156
|
|
|
|
|
MSFT,2014-10-01,45.900001525878906
|
|
|
|
|
MSFT,2014-10-02,45.7599983215332
|
|
|
|
|
MSFT,2014-10-03,46.09000015258789
|
|
|
|
|
MSFT,2014-10-06,46.09000015258789
|
|
|
|
|
MSFT,2014-10-07,45.529998779296875
|
|
|
|
|
MSFT,2014-10-08,46.779998779296875
|
|
|
|
|
MSFT,2014-10-09,45.849998474121094
|
|
|
|
|
MSFT,2014-10-10,44.029998779296875
|
|
|
|
|
MSFT,2014-10-13,43.650001525878906
|
|
|
|
|
MSFT,2014-10-14,43.72999954223633
|
|
|
|
|
MSFT,2014-10-15,43.220001220703125
|
|
|
|
|
MSFT,2014-10-16,42.7400016784668
|
|
|
|
|
MSFT,2014-10-17,43.630001068115234
|
|
|
|
|
MSFT,2014-10-20,44.08000183105469
|
|
|
|
|
MSFT,2014-10-21,44.880001068115234
|
|
|
|
|
MSFT,2014-10-22,44.380001068115234
|
|
|
|
|
MSFT,2014-10-23,45.02000045776367
|
|
|
|
|
MSFT,2014-10-24,46.130001068115234
|
|
|
|
|
MSFT,2014-10-27,45.90999984741211
|
|
|
|
|
MSFT,2014-10-28,46.4900016784668
|
|
|
|
|
MSFT,2014-10-29,46.619998931884766
|
|
|
|
|
MSFT,2014-10-30,46.04999923706055
|
|
|
|
|
MSFT,2014-10-31,46.95000076293945
|
|
|
|
|
MSFT,2014-11-03,47.439998626708984
|
|
|
|
|
MSFT,2014-11-04,47.56999969482422
|
|
|
|
|
MSFT,2014-11-05,47.86000061035156
|
|
|
|
|
MSFT,2014-11-06,48.70000076293945
|
|
|
|
|
MSFT,2014-11-07,48.68000030517578
|
|
|
|
|
MSFT,2014-11-10,48.88999938964844
|
|
|
|
|
MSFT,2014-11-11,48.869998931884766
|
|
|
|
|
MSFT,2014-11-12,48.779998779296875
|
|
|
|
|
MSFT,2014-11-13,49.61000061035156
|
|
|
|
|
MSFT,2014-11-14,49.58000183105469
|
|
|
|
|
MSFT,2014-11-17,49.459999084472656
|
|
|
|
|
MSFT,2014-11-18,48.7400016784668
|
|
|
|
|
MSFT,2014-11-19,48.220001220703125
|
|
|
|
|
MSFT,2014-11-20,48.70000076293945
|
|
|
|
|
MSFT,2014-11-21,47.97999954223633
|
|
|
|
|
MSFT,2014-11-24,47.59000015258789
|
|
|
|
|
MSFT,2014-11-25,47.470001220703125
|
|
|
|
|
MSFT,2014-11-26,47.75
|
|
|
|
|
MSFT,2014-11-28,47.810001373291016
|
|
|
|
|
MSFT,2014-12-01,48.619998931884766
|
|
|
|
|
MSFT,2014-12-02,48.459999084472656
|
|
|
|
|
MSFT,2014-12-03,48.08000183105469
|
|
|
|
|
MSFT,2014-12-04,48.84000015258789
|
|
|
|
|
MSFT,2014-12-05,48.41999816894531
|
|
|
|
|
MSFT,2014-12-08,47.70000076293945
|
|
|
|
|
MSFT,2014-12-09,47.59000015258789
|
|
|
|
|
MSFT,2014-12-10,46.900001525878906
|
|
|
|
|
MSFT,2014-12-11,47.16999816894531
|
|
|
|
|
MSFT,2014-12-12,46.95000076293945
|
|
|
|
|
MSFT,2014-12-15,46.66999816894531
|
|
|
|
|
MSFT,2014-12-16,45.15999984741211
|
|
|
|
|
MSFT,2014-12-17,45.7400016784668
|
|
|
|
|
MSFT,2014-12-18,47.52000045776367
|
|
|
|
|
MSFT,2014-12-19,47.65999984741211
|
|
|
|
|
MSFT,2014-12-22,47.97999954223633
|
|
|
|
|
MSFT,2014-12-23,48.45000076293945
|
|
|
|
|
MSFT,2014-12-24,48.13999938964844
|
|
|
|
|
MSFT,2014-12-26,47.880001068115234
|
|
|
|
|
MSFT,2014-12-29,47.45000076293945
|
|
|
|
|
MSFT,2014-12-30,47.02000045776367
|
|
|
|
|
MSFT,2014-12-31,46.45000076293945
|
|
|
|
|
MSFT,2015-01-02,46.7599983215332
|
|
|
|
|
MSFT,2015-01-05,46.33000183105469
|
|
|
|
|
MSFT,2015-01-06,45.650001525878906
|
|
|
|
|
MSFT,2015-01-07,46.22999954223633
|
|
|
|
|
MSFT,2015-01-08,47.59000015258789
|
|
|
|
|
MSFT,2015-01-09,47.189998626708984
|
|
|
|
|
MSFT,2015-01-12,46.599998474121094
|
|
|
|
|
MSFT,2015-01-13,46.36000061035156
|
|
|
|
|
MSFT,2015-01-14,45.959999084472656
|
|
|
|
|
MSFT,2015-01-15,45.47999954223633
|
|
|
|
|
MSFT,2015-01-16,46.2400016784668
|
|
|
|
|
MSFT,2015-01-20,46.38999938964844
|
|
|
|
|
MSFT,2015-01-21,45.91999816894531
|
|
|
|
|
MSFT,2015-01-22,47.130001068115234
|
|
|
|
|
MSFT,2015-01-23,47.18000030517578
|
|
|
|
|
MSFT,2015-01-26,47.0099983215332
|
|
|
|
|
MSFT,2015-01-27,42.65999984741211
|
|
|
|
|
MSFT,2015-01-28,41.189998626708984
|
|
|
|
|
MSFT,2015-01-29,42.0099983215332
|
|
|
|
|
MSFT,2015-01-30,40.400001525878906
|
|
|
|
|
MSFT,2015-02-02,41.279998779296875
|
|
|
|
|
MSFT,2015-02-03,41.599998474121094
|
|
|
|
|
MSFT,2015-02-04,41.84000015258789
|
|
|
|
|
MSFT,2015-02-05,42.45000076293945
|
|
|
|
|
MSFT,2015-02-06,42.40999984741211
|
|
|
|
|
MSFT,2015-02-09,42.36000061035156
|
|
|
|
|
MSFT,2015-02-10,42.599998474121094
|
|
|
|
|
MSFT,2015-02-11,42.380001068115234
|
|
|
|
|
MSFT,2015-02-12,43.09000015258789
|
|
|
|
|
MSFT,2015-02-13,43.869998931884766
|
|
|
|
|
MSFT,2015-02-17,43.58000183105469
|
|
|
|
|
MSFT,2015-02-18,43.529998779296875
|
|
|
|
|
MSFT,2015-02-19,43.5
|
|
|
|
|
MSFT,2015-02-20,43.86000061035156
|
|
|
|
|
MSFT,2015-02-23,44.150001525878906
|
|
|
|
|
MSFT,2015-02-24,44.09000015258789
|
|
|
|
|
MSFT,2015-02-25,43.9900016784668
|
|
|
|
|
MSFT,2015-02-26,44.060001373291016
|
|
|
|
|
MSFT,2015-02-27,43.849998474121094
|
|
|
|
|
MSFT,2015-03-02,43.880001068115234
|
|
|
|
|
MSFT,2015-03-03,43.279998779296875
|
|
|
|
|
MSFT,2015-03-04,43.060001373291016
|
|
|
|
|
MSFT,2015-03-05,43.11000061035156
|
|
|
|
|
MSFT,2015-03-06,42.36000061035156
|
|
|
|
|
MSFT,2015-03-09,42.849998474121094
|
|
|
|
|
MSFT,2015-03-10,42.029998779296875
|
|
|
|
|
MSFT,2015-03-11,41.97999954223633
|
|
|
|
|
MSFT,2015-03-12,41.02000045776367
|
|
|
|
|
MSFT,2015-03-13,41.380001068115234
|
|
|
|
|
MSFT,2015-03-16,41.560001373291016
|
|
|
|
|
MSFT,2015-03-17,41.70000076293945
|
|
|
|
|
MSFT,2015-03-18,42.5
|
|
|
|
|
MSFT,2015-03-19,42.290000915527344
|
|
|
|
|
MSFT,2015-03-20,42.880001068115234
|
|
|
|
|
MSFT,2015-03-23,42.86000061035156
|
|
|
|
|
MSFT,2015-03-24,42.900001525878906
|
|
|
|
|
MSFT,2015-03-25,41.459999084472656
|
|
|
|
|
MSFT,2015-03-26,41.209999084472656
|
|
|
|
|
MSFT,2015-03-27,40.970001220703125
|
|
|
|
|
MSFT,2015-03-30,40.959999084472656
|
|
|
|
|
MSFT,2015-03-31,40.65999984741211
|
|
|
|
|
MSFT,2015-04-01,40.720001220703125
|
|
|
|
|
MSFT,2015-04-02,40.290000915527344
|
|
|
|
|
MSFT,2015-04-06,41.54999923706055
|
|
|
|
|
MSFT,2015-04-07,41.529998779296875
|
|
|
|
|
MSFT,2015-04-08,41.41999816894531
|
|
|
|
|
MSFT,2015-04-09,41.47999954223633
|
|
|
|
|
MSFT,2015-04-10,41.720001220703125
|
|
|
|
|
MSFT,2015-04-13,41.7599983215332
|
|
|
|
|
MSFT,2015-04-14,41.650001525878906
|
|
|
|
|
MSFT,2015-04-15,42.2599983215332
|
|
|
|
|
MSFT,2015-04-16,42.15999984741211
|
|
|
|
|
MSFT,2015-04-17,41.619998931884766
|
|
|
|
|
MSFT,2015-04-20,42.90999984741211
|
|
|
|
|
MSFT,2015-04-21,42.63999938964844
|
|
|
|
|
MSFT,2015-04-22,42.9900016784668
|
|
|
|
|
MSFT,2015-04-23,43.34000015258789
|
|
|
|
|
MSFT,2015-04-24,47.869998931884766
|
|
|
|
|
MSFT,2015-04-27,48.029998779296875
|
|
|
|
|
MSFT,2015-04-28,49.15999984741211
|
|
|
|
|
MSFT,2015-04-29,49.060001373291016
|
|
|
|
|
MSFT,2015-04-30,48.63999938964844
|
|
|
|
|
MSFT,2015-05-01,48.65999984741211
|
|
|
|
|
MSFT,2015-05-04,48.2400016784668
|
|
|
|
|
MSFT,2015-05-05,47.599998474121094
|
|
|
|
|
MSFT,2015-05-06,46.279998779296875
|
|
|
|
|
MSFT,2015-05-07,46.70000076293945
|
|
|
|
|
MSFT,2015-05-08,47.75
|
|
|
|
|
MSFT,2015-05-11,47.369998931884766
|
|
|
|
|
MSFT,2015-05-12,47.349998474121094
|
|
|
|
|
MSFT,2015-05-13,47.630001068115234
|
|
|
|
|
MSFT,2015-05-14,48.720001220703125
|
|
|
|
|
MSFT,2015-05-15,48.29999923706055
|
|
|
|
|
MSFT,2015-05-18,48.0099983215332
|
|
|
|
|
MSFT,2015-05-19,47.58000183105469
|
|
|
|
|
MSFT,2015-05-20,47.58000183105469
|
|
|
|
|
MSFT,2015-05-21,47.41999816894531
|
|
|
|
|
MSFT,2015-05-22,46.900001525878906
|
|
|
|
|
MSFT,2015-05-26,46.59000015258789
|
|
|
|
|
MSFT,2015-05-27,47.61000061035156
|
|
|
|
|
MSFT,2015-05-28,47.45000076293945
|
|
|
|
|
MSFT,2015-05-29,46.86000061035156
|
|
|
|
|
MSFT,2015-06-01,47.22999954223633
|
|
|
|
|
MSFT,2015-06-02,46.91999816894531
|
|
|
|
|
MSFT,2015-06-03,46.849998474121094
|
|
|
|
|
MSFT,2015-06-04,46.36000061035156
|
|
|
|
|
MSFT,2015-06-05,46.13999938964844
|
|
|
|
|
MSFT,2015-06-08,45.72999954223633
|
|
|
|
|
MSFT,2015-06-09,45.650001525878906
|
|
|
|
|
MSFT,2015-06-10,46.61000061035156
|
|
|
|
|
MSFT,2015-06-11,46.439998626708984
|
|
|
|
|
MSFT,2015-06-12,45.970001220703125
|
|
|
|
|
MSFT,2015-06-15,45.47999954223633
|
|
|
|
|
MSFT,2015-06-16,45.83000183105469
|
|
|
|
|
MSFT,2015-06-17,45.970001220703125
|
|
|
|
|
MSFT,2015-06-18,46.720001220703125
|
|
|
|
|
MSFT,2015-06-19,46.099998474121094
|
|
|
|
|
MSFT,2015-06-22,46.22999954223633
|
|
|
|
|
MSFT,2015-06-23,45.90999984741211
|
|
|
|
|
MSFT,2015-06-24,45.63999938964844
|
|
|
|
|
MSFT,2015-06-25,45.650001525878906
|
|
|
|
|
MSFT,2015-06-26,45.2599983215332
|
|
|
|
|
MSFT,2015-06-29,44.369998931884766
|
|
|
|
|
MSFT,2015-06-30,44.150001525878906
|
|
|
|
|
MSFT,2015-07-01,44.45000076293945
|
|
|
|
|
MSFT,2015-07-02,44.400001525878906
|
|
|
|
|
MSFT,2015-07-06,44.38999938964844
|
|
|
|
|
MSFT,2015-07-07,44.29999923706055
|
|
|
|
|
MSFT,2015-07-08,44.2400016784668
|
|
|
|
|
MSFT,2015-07-09,44.52000045776367
|
|
|
|
|
MSFT,2015-07-10,44.61000061035156
|
|
|
|
|
MSFT,2015-07-13,45.540000915527344
|
|
|
|
|
MSFT,2015-07-14,45.619998931884766
|
|
|
|
|
MSFT,2015-07-15,45.7599983215332
|
|
|
|
|
MSFT,2015-07-16,46.65999984741211
|
|
|
|
|
MSFT,2015-07-17,46.619998931884766
|
|
|
|
|
MSFT,2015-07-20,46.91999816894531
|
|
|
|
|
MSFT,2015-07-21,47.279998779296875
|
|
|
|
|
MSFT,2015-07-22,45.540000915527344
|
|
|
|
|
MSFT,2015-07-23,46.11000061035156
|
|
|
|
|
MSFT,2015-07-24,45.939998626708984
|
|
|
|
|
MSFT,2015-07-27,45.349998474121094
|
|
|
|
|
MSFT,2015-07-28,45.34000015258789
|
|
|
|
|
MSFT,2015-07-29,46.290000915527344
|
|
|
|
|
MSFT,2015-07-30,46.880001068115234
|
|
|
|
|
MSFT,2015-07-31,46.70000076293945
|
|
|
|
|
MSFT,2015-08-03,46.810001373291016
|
|
|
|
|
MSFT,2015-08-04,47.540000915527344
|
|
|
|
|
MSFT,2015-08-05,47.58000183105469
|
|
|
|
|
MSFT,2015-08-06,46.619998931884766
|
|
|
|
|
MSFT,2015-08-07,46.7400016784668
|
|
|
|
|
MSFT,2015-08-10,47.33000183105469
|
|
|
|
|
MSFT,2015-08-11,46.40999984741211
|
|
|
|
|
MSFT,2015-08-12,46.7400016784668
|
|
|
|
|
MSFT,2015-08-13,46.72999954223633
|
|
|
|
|
MSFT,2015-08-14,47.0
|
|
|
|
|
MSFT,2015-08-17,47.31999969482422
|
|
|
|
|
MSFT,2015-08-18,47.27000045776367
|
|
|
|
|
MSFT,2015-08-19,46.61000061035156
|
|
|
|
|
MSFT,2015-08-20,45.65999984741211
|
|
|
|
|
MSFT,2015-08-21,43.06999969482422
|
|
|
|
|
MSFT,2015-08-24,41.68000030517578
|
|
|
|
|
MSFT,2015-08-25,40.470001220703125
|
|
|
|
|
MSFT,2015-08-26,42.709999084472656
|
|
|
|
|
MSFT,2015-08-27,43.900001525878906
|
|
|
|
|
MSFT,2015-08-28,43.93000030517578
|
|
|
|
|
MSFT,2015-08-31,43.52000045776367
|
|
|
|
|
MSFT,2015-09-01,41.81999969482422
|
|
|
|
|
MSFT,2015-09-02,43.36000061035156
|
|
|
|
|
MSFT,2015-09-03,43.5
|
|
|
|
|
MSFT,2015-09-04,42.61000061035156
|
|
|
|
|
MSFT,2015-09-08,43.88999938964844
|
|
|
|
|
MSFT,2015-09-09,43.06999969482422
|
|
|
|
|
MSFT,2015-09-10,43.290000915527344
|
|
|
|
|
MSFT,2015-09-11,43.47999954223633
|
|
|
|
|
MSFT,2015-09-14,43.040000915527344
|
|
|
|
|
MSFT,2015-09-15,43.97999954223633
|
|
|
|
|
MSFT,2015-09-16,44.29999923706055
|
|
|
|
|
MSFT,2015-09-17,44.25
|
|
|
|
|
MSFT,2015-09-18,43.47999954223633
|
|
|
|
|
MSFT,2015-09-21,44.11000061035156
|
|
|
|
|
MSFT,2015-09-22,43.900001525878906
|
|
|
|
|
MSFT,2015-09-23,43.869998931884766
|
|
|
|
|
MSFT,2015-09-24,43.90999984741211
|
|
|
|
|
MSFT,2015-09-25,43.939998626708984
|
|
|
|
|
MSFT,2015-09-28,43.290000915527344
|
|
|
|
|
MSFT,2015-09-29,43.439998626708984
|
|
|
|
|
MSFT,2015-09-30,44.2599983215332
|
|
|
|
|
MSFT,2015-10-01,44.61000061035156
|
|
|
|
|
MSFT,2015-10-02,45.56999969482422
|
|
|
|
|
MSFT,2015-10-05,46.630001068115234
|
|
|
|
|
MSFT,2015-10-06,46.75
|
|
|
|
|
MSFT,2015-10-07,46.79999923706055
|
|
|
|
|
MSFT,2015-10-08,47.45000076293945
|
|
|
|
|
MSFT,2015-10-09,47.11000061035156
|
|
|
|
|
MSFT,2015-10-12,47.0
|
|
|
|
|
MSFT,2015-10-13,46.88999938964844
|
|
|
|
|
MSFT,2015-10-14,46.68000030517578
|
|
|
|
|
MSFT,2015-10-15,47.0099983215332
|
|
|
|
|
MSFT,2015-10-16,47.5099983215332
|
|
|
|
|
MSFT,2015-10-19,47.619998931884766
|
|
|
|
|
MSFT,2015-10-20,47.77000045776367
|
|
|
|
|
MSFT,2015-10-21,47.20000076293945
|
|
|
|
|
MSFT,2015-10-22,48.029998779296875
|
|
|
|
|
MSFT,2015-10-23,52.869998931884766
|
|
|
|
|
MSFT,2015-10-26,54.25
|
|
|
|
|
MSFT,2015-10-27,53.689998626708984
|
|
|
|
|
MSFT,2015-10-28,53.97999954223633
|
|
|
|
|
MSFT,2015-10-29,53.36000061035156
|
|
|
|
|
MSFT,2015-10-30,52.63999938964844
|
|
|
|
|
MSFT,2015-11-02,53.2400016784668
|
|
|
|
|
MSFT,2015-11-03,54.150001525878906
|
|
|
|
|
MSFT,2015-11-04,54.400001525878906
|
|
|
|
|
MSFT,2015-11-05,54.380001068115234
|
|
|
|
|
MSFT,2015-11-06,54.91999816894531
|
|
|
|
|
MSFT,2015-11-09,54.15999984741211
|
|
|
|
|
MSFT,2015-11-10,53.5099983215332
|
|
|
|
|
MSFT,2015-11-11,53.650001525878906
|
|
|
|
|
MSFT,2015-11-12,53.31999969482422
|
|
|
|
|
MSFT,2015-11-13,52.84000015258789
|
|
|
|
|
MSFT,2015-11-16,53.77000045776367
|
|
|
|
|
MSFT,2015-11-17,52.970001220703125
|
|
|
|
|
MSFT,2015-11-18,53.849998474121094
|
|
|
|
|
MSFT,2015-11-19,53.939998626708984
|
|
|
|
|
MSFT,2015-11-20,54.189998626708984
|
|
|
|
|
MSFT,2015-11-23,54.189998626708984
|
|
|
|
|
MSFT,2015-11-24,54.25
|
|
|
|
|
MSFT,2015-11-25,53.689998626708984
|
|
|
|
|
MSFT,2015-11-27,53.93000030517578
|
|
|
|
|
MSFT,2015-11-30,54.349998474121094
|
|
|
|
|
MSFT,2015-12-01,55.220001220703125
|
|
|
|
|
MSFT,2015-12-02,55.209999084472656
|
|
|
|
|
MSFT,2015-12-03,54.20000076293945
|
|
|
|
|
MSFT,2015-12-04,55.90999984741211
|
|
|
|
|
MSFT,2015-12-07,55.810001373291016
|
|
|
|
|
MSFT,2015-12-08,55.790000915527344
|
|
|
|
|
MSFT,2015-12-09,54.97999954223633
|
|
|
|
|
MSFT,2015-12-10,55.27000045776367
|
|
|
|
|
MSFT,2015-12-11,54.060001373291016
|
|
|
|
|
MSFT,2015-12-14,55.13999938964844
|
|
|
|
|
MSFT,2015-12-15,55.20000076293945
|
|
|
|
|
MSFT,2015-12-16,56.130001068115234
|
|
|
|
|
MSFT,2015-12-17,55.70000076293945
|
|
|
|
|
MSFT,2015-12-18,54.130001068115234
|
|
|
|
|
MSFT,2015-12-21,54.83000183105469
|
|
|
|
|
MSFT,2015-12-22,55.349998474121094
|
|
|
|
|
MSFT,2015-12-23,55.81999969482422
|
|
|
|
|
MSFT,2015-12-24,55.66999816894531
|
|
|
|
|
MSFT,2015-12-28,55.95000076293945
|
|
|
|
|
MSFT,2015-12-29,56.54999923706055
|
|
|
|
|
MSFT,2015-12-30,56.310001373291016
|
|
|
|
|
MSFT,2015-12-31,55.47999954223633
|
|
|
|
|
MSFT,2016-01-04,54.79999923706055
|
|
|
|
|
MSFT,2016-01-05,55.04999923706055
|
|
|
|
|
MSFT,2016-01-06,54.04999923706055
|
|
|
|
|
MSFT,2016-01-07,52.16999816894531
|
|
|
|
|
MSFT,2016-01-08,52.33000183105469
|
|
|
|
|
MSFT,2016-01-11,52.29999923706055
|
|
|
|
|
MSFT,2016-01-12,52.779998779296875
|
|
|
|
|
MSFT,2016-01-13,51.63999938964844
|
|
|
|
|
MSFT,2016-01-14,53.11000061035156
|
|
|
|
|
MSFT,2016-01-15,50.9900016784668
|
|
|
|
|
MSFT,2016-01-19,50.560001373291016
|
|
|
|
|
MSFT,2016-01-20,50.790000915527344
|
|
|
|
|
MSFT,2016-01-21,50.47999954223633
|
|
|
|
|
MSFT,2016-01-22,52.290000915527344
|
|
|
|
|
MSFT,2016-01-25,51.790000915527344
|
|
|
|
|
MSFT,2016-01-26,52.16999816894531
|
|
|
|
|
MSFT,2016-01-27,51.220001220703125
|
|
|
|
|
MSFT,2016-01-28,52.060001373291016
|
|
|
|
|
MSFT,2016-01-29,55.09000015258789
|
|
|
|
|
MSFT,2016-02-01,54.709999084472656
|
|
|
|
|
MSFT,2016-02-02,53.0
|
|
|
|
|
MSFT,2016-02-03,52.15999984741211
|
|
|
|
|
MSFT,2016-02-04,52.0
|
|
|
|
|
MSFT,2016-02-05,50.15999984741211
|
|
|
|
|
MSFT,2016-02-08,49.40999984741211
|
|
|
|
|
MSFT,2016-02-09,49.279998779296875
|
|
|
|
|
MSFT,2016-02-10,49.709999084472656
|
|
|
|
|
MSFT,2016-02-11,49.689998626708984
|
|
|
|
|
MSFT,2016-02-12,50.5
|
|
|
|
|
MSFT,2016-02-16,51.09000015258789
|
|
|
|
|
MSFT,2016-02-17,52.41999816894531
|
|
|
|
|
MSFT,2016-02-18,52.189998626708984
|
|
|
|
|
MSFT,2016-02-19,51.81999969482422
|
|
|
|
|
MSFT,2016-02-22,52.650001525878906
|
|
|
|
|
MSFT,2016-02-23,51.18000030517578
|
|
|
|
|
MSFT,2016-02-24,51.36000061035156
|
|
|
|
|
MSFT,2016-02-25,52.099998474121094
|
|
|
|
|
MSFT,2016-02-26,51.29999923706055
|
|
|
|
|
MSFT,2016-02-29,50.880001068115234
|
|
|
|
|
MSFT,2016-03-01,52.58000183105469
|
|
|
|
|
MSFT,2016-03-02,52.95000076293945
|
|
|
|
|
MSFT,2016-03-03,52.349998474121094
|
|
|
|
|
MSFT,2016-03-04,52.029998779296875
|
|
|
|
|
MSFT,2016-03-07,51.029998779296875
|
|
|
|
|
MSFT,2016-03-08,51.650001525878906
|
|
|
|
|
MSFT,2016-03-09,52.84000015258789
|
|
|
|
|
MSFT,2016-03-10,52.04999923706055
|
|
|
|
|
MSFT,2016-03-11,53.06999969482422
|
|
|
|
|
MSFT,2016-03-14,53.16999816894531
|
|
|
|
|
MSFT,2016-03-15,53.59000015258789
|
|
|
|
|
MSFT,2016-03-16,54.349998474121094
|
|
|
|
|
MSFT,2016-03-17,54.65999984741211
|
|
|
|
|
MSFT,2016-03-18,53.4900016784668
|
|
|
|
|
MSFT,2016-03-21,53.86000061035156
|
|
|
|
|
MSFT,2016-03-22,54.06999969482422
|
|
|
|
|
MSFT,2016-03-23,53.970001220703125
|
|
|
|
|
MSFT,2016-03-24,54.209999084472656
|
|
|
|
|
MSFT,2016-03-28,53.540000915527344
|
|
|
|
|
MSFT,2016-03-29,54.709999084472656
|
|
|
|
|
MSFT,2016-03-30,55.04999923706055
|
|
|
|
|
MSFT,2016-03-31,55.22999954223633
|
|
|
|
|
MSFT,2016-04-01,55.56999969482422
|
|
|
|
|
MSFT,2016-04-04,55.43000030517578
|
|
|
|
|
MSFT,2016-04-05,54.560001373291016
|
|
|
|
|
MSFT,2016-04-06,55.119998931884766
|
|
|
|
|
MSFT,2016-04-07,54.459999084472656
|
|
|
|
|
MSFT,2016-04-08,54.41999816894531
|
|
|
|
|
MSFT,2016-04-11,54.310001373291016
|
|
|
|
|
MSFT,2016-04-12,54.650001525878906
|
|
|
|
|
MSFT,2016-04-13,55.349998474121094
|
|
|
|
|
MSFT,2016-04-14,55.36000061035156
|
|
|
|
|
MSFT,2016-04-15,55.650001525878906
|
|
|
|
|
MSFT,2016-04-18,56.459999084472656
|
|
|
|
|
MSFT,2016-04-19,56.38999938964844
|
|
|
|
|
MSFT,2016-04-20,55.59000015258789
|
|
|
|
|
MSFT,2016-04-21,55.779998779296875
|
|
|
|
|
MSFT,2016-04-22,51.779998779296875
|
|
|
|
|
MSFT,2016-04-25,52.11000061035156
|
|
|
|
|
MSFT,2016-04-26,51.439998626708984
|
|
|
|
|
MSFT,2016-04-27,50.939998626708984
|
|
|
|
|
MSFT,2016-04-28,49.900001525878906
|
|
|
|
|
MSFT,2016-04-29,49.869998931884766
|
|
|
|
|
MSFT,2016-05-02,50.61000061035156
|
|
|
|
|
MSFT,2016-05-03,49.779998779296875
|
|
|
|
|
MSFT,2016-05-04,49.869998931884766
|
|
|
|
|
MSFT,2016-05-05,49.939998626708984
|
|
|
|
|
MSFT,2016-05-06,50.38999938964844
|
|
|
|
|
MSFT,2016-05-09,50.06999969482422
|
|
|
|
|
MSFT,2016-05-10,51.02000045776367
|
|
|
|
|
MSFT,2016-05-11,51.04999923706055
|
|
|
|
|
MSFT,2016-05-12,51.5099983215332
|
|
|
|
|
MSFT,2016-05-13,51.08000183105469
|
|
|
|
|
MSFT,2016-05-16,51.83000183105469
|
|
|
|
|
MSFT,2016-05-17,50.5099983215332
|
|
|
|
|
MSFT,2016-05-18,50.810001373291016
|
|
|
|
|
MSFT,2016-05-19,50.31999969482422
|
|
|
|
|
MSFT,2016-05-20,50.619998931884766
|
|
|
|
|
MSFT,2016-05-23,50.029998779296875
|
|
|
|
|
MSFT,2016-05-24,51.59000015258789
|
|
|
|
|
MSFT,2016-05-25,52.119998931884766
|
|
|
|
|
MSFT,2016-05-26,51.88999938964844
|
|
|
|
|
MSFT,2016-05-27,52.31999969482422
|
|
|
|
|
MSFT,2016-05-31,53.0
|
|
|
|
|
MSFT,2016-06-01,52.849998474121094
|
|
|
|
|
MSFT,2016-06-02,52.47999954223633
|
|
|
|
|
MSFT,2016-06-03,51.790000915527344
|
|
|
|
|
MSFT,2016-06-06,52.130001068115234
|
|
|
|
|
MSFT,2016-06-07,52.099998474121094
|
|
|
|
|
MSFT,2016-06-08,52.040000915527344
|
|
|
|
|
MSFT,2016-06-09,51.619998931884766
|
|
|
|
|
MSFT,2016-06-10,51.47999954223633
|
|
|
|
|
MSFT,2016-06-13,50.13999938964844
|
|
|
|
|
MSFT,2016-06-14,49.83000183105469
|
|
|
|
|
MSFT,2016-06-15,49.689998626708984
|
|
|
|
|
MSFT,2016-06-16,50.38999938964844
|
|
|
|
|
MSFT,2016-06-17,50.130001068115234
|
|
|
|
|
MSFT,2016-06-20,50.06999969482422
|
|
|
|
|
MSFT,2016-06-21,51.189998626708984
|
|
|
|
|
MSFT,2016-06-22,50.9900016784668
|
|
|
|
|
MSFT,2016-06-23,51.90999984741211
|
|
|
|
|
MSFT,2016-06-24,49.83000183105469
|
|
|
|
|
MSFT,2016-06-27,48.43000030517578
|
|
|
|
|
MSFT,2016-06-28,49.439998626708984
|
|
|
|
|
MSFT,2016-06-29,50.540000915527344
|
|
|
|
|
MSFT,2016-06-30,51.16999816894531
|
|
|
|
|
MSFT,2016-07-01,51.15999984741211
|
|
|
|
|
MSFT,2016-07-05,51.16999816894531
|
|
|
|
|
MSFT,2016-07-06,51.380001068115234
|
|
|
|
|
MSFT,2016-07-07,51.380001068115234
|
|
|
|
|
MSFT,2016-07-08,52.29999923706055
|
|
|
|
|
MSFT,2016-07-11,52.59000015258789
|
|
|
|
|
MSFT,2016-07-12,53.209999084472656
|
|
|
|
|
MSFT,2016-07-13,53.5099983215332
|
|
|
|
|
MSFT,2016-07-14,53.7400016784668
|
|
|
|
|
MSFT,2016-07-15,53.70000076293945
|
|
|
|
|
MSFT,2016-07-18,53.959999084472656
|
|
|
|
|
MSFT,2016-07-19,53.09000015258789
|
|
|
|
|
MSFT,2016-07-20,55.90999984741211
|
|
|
|
|
MSFT,2016-07-21,55.79999923706055
|
|
|
|
|
MSFT,2016-07-22,56.56999969482422
|
|
|
|
|
MSFT,2016-07-25,56.72999954223633
|
|
|
|
|
MSFT,2016-07-26,56.7599983215332
|
|
|
|
|
MSFT,2016-07-27,56.189998626708984
|
|
|
|
|
MSFT,2016-07-28,56.209999084472656
|
|
|
|
|
MSFT,2016-07-29,56.68000030517578
|
|
|
|
|
MSFT,2016-08-01,56.58000183105469
|
|
|
|
|
MSFT,2016-08-02,56.58000183105469
|
|
|
|
|
MSFT,2016-08-03,56.970001220703125
|
|
|
|
|
MSFT,2016-08-04,57.38999938964844
|
|
|
|
|
MSFT,2016-08-05,57.959999084472656
|
|
|
|
|
MSFT,2016-08-08,58.060001373291016
|
|
|
|
|
MSFT,2016-08-09,58.20000076293945
|
|
|
|
|
MSFT,2016-08-10,58.02000045776367
|
|
|
|
|
MSFT,2016-08-11,58.29999923706055
|
|
|
|
|
MSFT,2016-08-12,57.939998626708984
|
|
|
|
|
MSFT,2016-08-15,58.119998931884766
|
|
|
|
|
MSFT,2016-08-16,57.439998626708984
|
|
|
|
|
MSFT,2016-08-17,57.560001373291016
|
|
|
|
|
MSFT,2016-08-18,57.599998474121094
|
|
|
|
|
MSFT,2016-08-19,57.619998931884766
|
|
|
|
|
MSFT,2016-08-22,57.66999816894531
|
|
|
|
|
MSFT,2016-08-23,57.88999938964844
|
|
|
|
|
MSFT,2016-08-24,57.95000076293945
|
|
|
|
|
MSFT,2016-08-25,58.16999816894531
|
|
|
|
|
MSFT,2016-08-26,58.029998779296875
|
|
|
|
|
MSFT,2016-08-29,58.099998474121094
|
|
|
|
|
MSFT,2016-08-30,57.88999938964844
|
|
|
|
|
MSFT,2016-08-31,57.459999084472656
|
|
|
|
|
MSFT,2016-09-01,57.59000015258789
|
|
|
|
|
MSFT,2016-09-02,57.66999816894531
|
|
|
|
|
MSFT,2016-09-06,57.61000061035156
|
|
|
|
|
MSFT,2016-09-07,57.65999984741211
|
|
|
|
|
MSFT,2016-09-08,57.43000030517578
|
|
|
|
|
MSFT,2016-09-09,56.209999084472656
|
|
|
|
|
MSFT,2016-09-12,57.04999923706055
|
|
|
|
|
MSFT,2016-09-13,56.529998779296875
|
|
|
|
|
MSFT,2016-09-14,56.2599983215332
|
|
|
|
|
MSFT,2016-09-15,57.189998626708984
|
|
|
|
|
MSFT,2016-09-16,57.25
|
|
|
|
|
MSFT,2016-09-19,56.93000030517578
|
|
|
|
|
MSFT,2016-09-20,56.810001373291016
|
|
|
|
|
MSFT,2016-09-21,57.7599983215332
|
|
|
|
|
MSFT,2016-09-22,57.81999969482422
|
|
|
|
|
MSFT,2016-09-23,57.43000030517578
|
|
|
|
|
MSFT,2016-09-26,56.900001525878906
|
|
|
|
|
MSFT,2016-09-27,57.95000076293945
|
|
|
|
|
MSFT,2016-09-28,58.029998779296875
|
|
|
|
|
MSFT,2016-09-29,57.400001525878906
|
|
|
|
|
MSFT,2016-09-30,57.599998474121094
|
|
|
|
|
MSFT,2016-10-03,57.41999816894531
|
|
|
|
|
MSFT,2016-10-04,57.2400016784668
|
|
|
|
|
MSFT,2016-10-05,57.63999938964844
|
|
|
|
|
MSFT,2016-10-06,57.7400016784668
|
|
|
|
|
MSFT,2016-10-07,57.79999923706055
|
|
|
|
|
MSFT,2016-10-10,58.040000915527344
|
|
|
|
|
MSFT,2016-10-11,57.189998626708984
|
|
|
|
|
MSFT,2016-10-12,57.11000061035156
|
|
|
|
|
MSFT,2016-10-13,56.91999816894531
|
|
|
|
|
MSFT,2016-10-14,57.41999816894531
|
|
|
|
|
MSFT,2016-10-17,57.220001220703125
|
|
|
|
|
MSFT,2016-10-18,57.65999984741211
|
|
|
|
|
MSFT,2016-10-19,57.529998779296875
|
|
|
|
|
MSFT,2016-10-20,57.25
|
|
|
|
|
MSFT,2016-10-21,59.65999984741211
|
|
|
|
|
MSFT,2016-10-24,61.0
|
|
|
|
|
MSFT,2016-10-25,60.9900016784668
|
|
|
|
|
MSFT,2016-10-26,60.630001068115234
|
|
|
|
|
MSFT,2016-10-27,60.099998474121094
|
|
|
|
|
MSFT,2016-10-28,59.869998931884766
|
|
|
|
|
MSFT,2016-10-31,59.91999816894531
|
|
|
|
|
MSFT,2016-11-01,59.79999923706055
|
|
|
|
|
MSFT,2016-11-02,59.43000030517578
|
|
|
|
|
MSFT,2016-11-03,59.209999084472656
|
|
|
|
|
MSFT,2016-11-04,58.709999084472656
|
|
|
|
|
MSFT,2016-11-07,60.41999816894531
|
|
|
|
|
MSFT,2016-11-08,60.470001220703125
|
|
|
|
|
MSFT,2016-11-09,60.16999816894531
|
|
|
|
|
MSFT,2016-11-10,58.70000076293945
|
|
|
|
|
MSFT,2016-11-11,59.02000045776367
|
|
|
|
|
MSFT,2016-11-14,58.119998931884766
|
|
|
|
|
MSFT,2016-11-15,58.869998931884766
|
|
|
|
|
MSFT,2016-11-16,59.650001525878906
|
|
|
|
|
MSFT,2016-11-17,60.63999938964844
|
|
|
|
|
MSFT,2016-11-18,60.349998474121094
|
|
|
|
|
MSFT,2016-11-21,60.86000061035156
|
|
|
|
|
MSFT,2016-11-22,61.119998931884766
|
|
|
|
|
MSFT,2016-11-23,60.400001525878906
|
|
|
|
|
MSFT,2016-11-25,60.529998779296875
|
|
|
|
|
MSFT,2016-11-28,60.61000061035156
|
|
|
|
|
MSFT,2016-11-29,61.09000015258789
|
|
|
|
|
MSFT,2016-11-30,60.2599983215332
|
|
|
|
|
MSFT,2016-12-01,59.20000076293945
|
|
|
|
|
MSFT,2016-12-02,59.25
|
|
|
|
|
MSFT,2016-12-05,60.220001220703125
|
|
|
|
|
MSFT,2016-12-06,59.95000076293945
|
|
|
|
|
MSFT,2016-12-07,61.369998931884766
|
|
|
|
|
MSFT,2016-12-08,61.0099983215332
|
|
|
|
|
MSFT,2016-12-09,61.970001220703125
|
|
|
|
|
MSFT,2016-12-12,62.16999816894531
|
|
|
|
|
MSFT,2016-12-13,62.97999954223633
|
|
|
|
|
MSFT,2016-12-14,62.68000030517578
|
|
|
|
|
MSFT,2016-12-15,62.58000183105469
|
|
|
|
|
MSFT,2016-12-16,62.29999923706055
|
|
|
|
|
MSFT,2016-12-19,63.619998931884766
|
|
|
|
|
MSFT,2016-12-20,63.540000915527344
|
|
|
|
|
MSFT,2016-12-21,63.540000915527344
|
|
|
|
|
MSFT,2016-12-22,63.54999923706055
|
|
|
|
|
MSFT,2016-12-23,63.2400016784668
|
|
|
|
|
MSFT,2016-12-27,63.279998779296875
|
|
|
|
|
MSFT,2016-12-28,62.9900016784668
|
|
|
|
|
MSFT,2016-12-29,62.900001525878906
|
|
|
|
|
MSFT,2016-12-30,62.13999938964844
|
|
|
|
|
MSFT,2017-01-03,62.58000183105469
|
|
|
|
|
MSFT,2017-01-04,62.29999923706055
|
|
|
|
|
MSFT,2017-01-05,62.29999923706055
|
|
|
|
|
MSFT,2017-01-06,62.84000015258789
|
|
|
|
|
MSFT,2017-01-09,62.63999938964844
|
|
|
|
|
MSFT,2017-01-10,62.619998931884766
|
|
|
|
|
MSFT,2017-01-11,63.189998626708984
|
|
|
|
|
MSFT,2017-01-12,62.61000061035156
|
|
|
|
|
MSFT,2017-01-13,62.70000076293945
|
|
|
|
|
MSFT,2017-01-17,62.529998779296875
|
|
|
|
|
MSFT,2017-01-18,62.5
|
|
|
|
|
MSFT,2017-01-19,62.29999923706055
|
|
|
|
|
MSFT,2017-01-20,62.7400016784668
|
|
|
|
|
MSFT,2017-01-23,62.959999084472656
|
|
|
|
|
MSFT,2017-01-24,63.52000045776367
|
|
|
|
|
MSFT,2017-01-25,63.68000030517578
|
|
|
|
|
MSFT,2017-01-26,64.2699966430664
|
|
|
|
|
MSFT,2017-01-27,65.77999877929688
|
|
|
|
|
MSFT,2017-01-30,65.12999725341797
|
|
|
|
|
MSFT,2017-01-31,64.6500015258789
|
|
|
|
|
MSFT,2017-02-01,63.58000183105469
|
|
|
|
|
MSFT,2017-02-02,63.16999816894531
|
|
|
|
|
MSFT,2017-02-03,63.68000030517578
|
|
|
|
|
MSFT,2017-02-06,63.63999938964844
|
|
|
|
|
MSFT,2017-02-07,63.43000030517578
|
|
|
|
|
MSFT,2017-02-08,63.34000015258789
|
|
|
|
|
MSFT,2017-02-09,64.05999755859375
|
|
|
|
|
MSFT,2017-02-10,64.0
|
|
|
|
|
MSFT,2017-02-13,64.72000122070312
|
|
|
|
|
MSFT,2017-02-14,64.56999969482422
|
|
|
|
|
MSFT,2017-02-15,64.52999877929688
|
|
|
|
|
MSFT,2017-02-16,64.5199966430664
|
|
|
|
|
MSFT,2017-02-17,64.62000274658203
|
|
|
|
|
MSFT,2017-02-21,64.48999786376953
|
|
|
|
|
MSFT,2017-02-22,64.36000061035156
|
|
|
|
|
MSFT,2017-02-23,64.62000274658203
|
|
|
|
|
MSFT,2017-02-24,64.62000274658203
|
|
|
|
|
MSFT,2017-02-27,64.2300033569336
|
|
|
|
|
MSFT,2017-02-28,63.97999954223633
|
|
|
|
|
MSFT,2017-03-01,64.94000244140625
|
|
|
|
|
MSFT,2017-03-02,64.01000213623047
|
|
|
|
|
MSFT,2017-03-03,64.25
|
|
|
|
|
MSFT,2017-03-06,64.2699966430664
|
|
|
|
|
MSFT,2017-03-07,64.4000015258789
|
|
|
|
|
MSFT,2017-03-08,64.98999786376953
|
|
|
|
|
MSFT,2017-03-09,64.7300033569336
|
|
|
|
|
MSFT,2017-03-10,64.93000030517578
|
|
|
|
|
MSFT,2017-03-13,64.70999908447266
|
|
|
|
|
MSFT,2017-03-14,64.41000366210938
|
|
|
|
|
MSFT,2017-03-15,64.75
|
|
|
|
|
MSFT,2017-03-16,64.63999938964844
|
|
|
|
|
MSFT,2017-03-17,64.87000274658203
|
|
|
|
|
MSFT,2017-03-20,64.93000030517578
|
|
|
|
|
MSFT,2017-03-21,64.20999908447266
|
|
|
|
|
MSFT,2017-03-22,65.02999877929688
|
|
|
|
|
MSFT,2017-03-23,64.87000274658203
|
|
|
|
|
MSFT,2017-03-24,64.9800033569336
|
|
|
|
|
MSFT,2017-03-27,65.0999984741211
|
|
|
|
|
MSFT,2017-03-28,65.29000091552734
|
|
|
|
|
MSFT,2017-03-29,65.47000122070312
|
|
|
|
|
MSFT,2017-03-30,65.70999908447266
|
|
|
|
|
MSFT,2017-03-31,65.86000061035156
|
|
|
|
|
MSFT,2017-04-03,65.55000305175781
|
|
|
|
|
MSFT,2017-04-04,65.7300033569336
|
|
|
|
|
MSFT,2017-04-05,65.55999755859375
|
|
|
|
|
MSFT,2017-04-06,65.7300033569336
|
|
|
|
|
MSFT,2017-04-07,65.68000030517578
|
|
|
|
|
MSFT,2017-04-10,65.52999877929688
|
|
|
|
|
MSFT,2017-04-11,65.4800033569336
|
|
|
|
|
MSFT,2017-04-12,65.2300033569336
|
|
|
|
|
MSFT,2017-04-13,64.94999694824219
|
|
|
|
|
MSFT,2017-04-17,65.4800033569336
|
|
|
|
|
MSFT,2017-04-18,65.38999938964844
|
|
|
|
|
MSFT,2017-04-19,65.04000091552734
|
|
|
|
|
MSFT,2017-04-20,65.5
|
|
|
|
|
MSFT,2017-04-21,66.4000015258789
|
|
|
|
|
MSFT,2017-04-24,67.52999877929688
|
|
|
|
|
MSFT,2017-04-25,67.91999816894531
|
|
|
|
|
MSFT,2017-04-26,67.83000183105469
|
|
|
|
|
MSFT,2017-04-27,68.2699966430664
|
|
|
|
|
MSFT,2017-04-28,68.45999908447266
|
|
|
|
|
MSFT,2017-05-01,69.41000366210938
|
|
|
|
|
MSFT,2017-05-02,69.30000305175781
|
|
|
|
|
MSFT,2017-05-03,69.08000183105469
|
|
|
|
|
MSFT,2017-05-04,68.80999755859375
|
|
|
|
|
MSFT,2017-05-05,69.0
|
|
|
|
|
MSFT,2017-05-08,68.94000244140625
|
|
|
|
|
MSFT,2017-05-09,69.04000091552734
|
|
|
|
|
MSFT,2017-05-10,69.30999755859375
|
|
|
|
|
MSFT,2017-05-11,68.45999908447266
|
|
|
|
|
MSFT,2017-05-12,68.37999725341797
|
|
|
|
|
MSFT,2017-05-15,68.43000030517578
|
|
|
|
|
MSFT,2017-05-16,69.41000366210938
|
|
|
|
|
MSFT,2017-05-17,67.4800033569336
|
|
|
|
|
MSFT,2017-05-18,67.70999908447266
|
|
|
|
|
MSFT,2017-05-19,67.69000244140625
|
|
|
|
|
MSFT,2017-05-22,68.44999694824219
|
|
|
|
|
MSFT,2017-05-23,68.68000030517578
|
|
|
|
|
MSFT,2017-05-24,68.7699966430664
|
|
|
|
|
MSFT,2017-05-25,69.62000274658203
|
|
|
|
|
MSFT,2017-05-26,69.95999908447266
|
|
|
|
|
MSFT,2017-05-30,70.41000366210938
|
|
|
|
|
MSFT,2017-05-31,69.83999633789062
|
|
|
|
|
MSFT,2017-06-01,70.0999984741211
|
|
|
|
|
MSFT,2017-06-02,71.76000213623047
|
|
|
|
|
MSFT,2017-06-05,72.27999877929688
|
|
|
|
|
MSFT,2017-06-06,72.5199966430664
|
|
|
|
|
MSFT,2017-06-07,72.38999938964844
|
|
|
|
|
MSFT,2017-06-08,71.94999694824219
|
|
|
|
|
MSFT,2017-06-09,70.31999969482422
|
|
|
|
|
MSFT,2017-06-12,69.77999877929688
|
|
|
|
|
MSFT,2017-06-13,70.6500015258789
|
|
|
|
|
MSFT,2017-06-14,70.2699966430664
|
|
|
|
|
MSFT,2017-06-15,69.9000015258789
|
|
|
|
|
MSFT,2017-06-16,70.0
|
|
|
|
|
MSFT,2017-06-19,70.87000274658203
|
|
|
|
|
MSFT,2017-06-20,69.91000366210938
|
|
|
|
|
MSFT,2017-06-21,70.2699966430664
|
|
|
|
|
MSFT,2017-06-22,70.26000213623047
|
|
|
|
|
MSFT,2017-06-23,71.20999908447266
|
|
|
|
|
MSFT,2017-06-26,70.52999877929688
|
|
|
|
|
MSFT,2017-06-27,69.20999908447266
|
|
|
|
|
MSFT,2017-06-28,69.80000305175781
|
|
|
|
|
MSFT,2017-06-29,68.48999786376953
|
|
|
|
|
MSFT,2017-06-30,68.93000030517578
|
|
|
|
|
MSFT,2017-07-03,68.16999816894531
|
|
|
|
|
MSFT,2017-07-05,69.08000183105469
|
|
|
|
|
MSFT,2017-07-06,68.56999969482422
|
|
|
|
|
MSFT,2017-07-07,69.45999908447266
|
|
|
|
|
MSFT,2017-07-10,69.9800033569336
|
|
|
|
|
MSFT,2017-07-11,69.98999786376953
|
|
|
|
|
MSFT,2017-07-12,71.1500015258789
|
|
|
|
|
MSFT,2017-07-13,71.7699966430664
|
|
|
|
|
MSFT,2017-07-14,72.77999877929688
|
|
|
|
|
MSFT,2017-07-17,73.3499984741211
|
|
|
|
|
MSFT,2017-07-18,73.30000305175781
|
|
|
|
|
MSFT,2017-07-19,73.86000061035156
|
|
|
|
|
MSFT,2017-07-20,74.22000122070312
|
|
|
|
|
MSFT,2017-07-21,73.79000091552734
|
|
|
|
|
MSFT,2017-07-24,73.5999984741211
|
|
|
|
|
MSFT,2017-07-25,74.19000244140625
|
|
|
|
|
MSFT,2017-07-26,74.05000305175781
|
|
|
|
|
MSFT,2017-07-27,73.16000366210938
|
|
|
|
|
MSFT,2017-07-28,73.04000091552734
|
|
|
|
|
MSFT,2017-07-31,72.69999694824219
|
|
|
|
|
MSFT,2017-08-01,72.58000183105469
|
|
|
|
|
MSFT,2017-08-02,72.26000213623047
|
|
|
|
|
MSFT,2017-08-03,72.1500015258789
|
|
|
|
|
MSFT,2017-08-04,72.68000030517578
|
|
|
|
|
MSFT,2017-08-07,72.4000015258789
|
|
|
|
|
MSFT,2017-08-08,72.79000091552734
|
|
|
|
|
MSFT,2017-08-09,72.47000122070312
|
|
|
|
|
MSFT,2017-08-10,71.41000366210938
|
|
|
|
|
MSFT,2017-08-11,72.5
|
|
|
|
|
MSFT,2017-08-14,73.58999633789062
|
|
|
|
|
MSFT,2017-08-15,73.22000122070312
|
|
|
|
|
MSFT,2017-08-16,73.6500015258789
|
|
|
|
|
MSFT,2017-08-17,72.4000015258789
|
|
|
|
|
MSFT,2017-08-18,72.48999786376953
|
|
|
|
|
MSFT,2017-08-21,72.1500015258789
|
|
|
|
|
MSFT,2017-08-22,73.16000366210938
|
|
|
|
|
MSFT,2017-08-23,72.72000122070312
|
|
|
|
|
MSFT,2017-08-24,72.69000244140625
|
|
|
|
|
MSFT,2017-08-25,72.81999969482422
|
|
|
|
|
MSFT,2017-08-28,72.83000183105469
|
|
|
|
|
MSFT,2017-08-29,73.05000305175781
|
|
|
|
|
MSFT,2017-08-30,74.01000213623047
|
|
|
|
|
MSFT,2017-08-31,74.7699966430664
|
|
|
|
|
MSFT,2017-09-01,73.94000244140625
|
|
|
|
|
MSFT,2017-09-05,73.61000061035156
|
|
|
|
|
MSFT,2017-09-06,73.4000015258789
|
|
|
|
|
MSFT,2017-09-07,74.33999633789062
|
|
|
|
|
MSFT,2017-09-08,73.9800033569336
|
|
|
|
|
MSFT,2017-09-11,74.76000213623047
|
|
|
|
|
MSFT,2017-09-12,74.68000030517578
|
|
|
|
|
MSFT,2017-09-13,75.20999908447266
|
|
|
|
|
MSFT,2017-09-14,74.7699966430664
|
|
|
|
|
MSFT,2017-09-15,75.30999755859375
|
|
|
|
|
MSFT,2017-09-18,75.16000366210938
|
|
|
|
|
MSFT,2017-09-19,75.44000244140625
|
|
|
|
|
MSFT,2017-09-20,74.94000244140625
|
|
|
|
|
MSFT,2017-09-21,74.20999908447266
|
|
|
|
|
MSFT,2017-09-22,74.41000366210938
|
|
|
|
|
MSFT,2017-09-25,73.26000213623047
|
|
|
|
|
MSFT,2017-09-26,73.26000213623047
|
|
|
|
|
MSFT,2017-09-27,73.8499984741211
|
|
|
|
|
MSFT,2017-09-28,73.87000274658203
|
|
|
|
|
MSFT,2017-09-29,74.48999786376953
|
|
|
|
|
MSFT,2017-10-02,74.61000061035156
|
|
|
|
|
MSFT,2017-10-03,74.26000213623047
|
|
|
|
|
MSFT,2017-10-04,74.69000244140625
|
|
|
|
|
MSFT,2017-10-05,75.97000122070312
|
|
|
|
|
MSFT,2017-10-06,76.0
|
|
|
|
|
MSFT,2017-10-09,76.29000091552734
|
|
|
|
|
MSFT,2017-10-10,76.29000091552734
|
|
|
|
|
MSFT,2017-10-11,76.41999816894531
|
|
|
|
|
MSFT,2017-10-12,77.12000274658203
|
|
|
|
|
MSFT,2017-10-13,77.48999786376953
|
|
|
|
|
MSFT,2017-10-16,77.6500015258789
|
|
|
|
|
MSFT,2017-10-17,77.58999633789062
|
|
|
|
|
MSFT,2017-10-18,77.61000061035156
|
|
|
|
|
MSFT,2017-10-19,77.91000366210938
|
|
|
|
|
MSFT,2017-10-20,78.80999755859375
|
|
|
|
|
MSFT,2017-10-23,78.83000183105469
|
|
|
|
|
MSFT,2017-10-24,78.86000061035156
|
|
|
|
|
MSFT,2017-10-25,78.62999725341797
|
|
|
|
|
MSFT,2017-10-26,78.76000213623047
|
|
|
|
|
MSFT,2017-10-27,83.80999755859375
|
|
|
|
|
MSFT,2017-10-30,83.88999938964844
|
|
|
|
|
MSFT,2017-10-31,83.18000030517578
|
|
|
|
|
MSFT,2017-11-01,83.18000030517578
|
|
|
|
|
MSFT,2017-11-02,84.05000305175781
|
|
|
|
|
MSFT,2017-11-03,84.13999938964844
|
|
|
|
|
MSFT,2017-11-06,84.47000122070312
|
|
|
|
|
MSFT,2017-11-07,84.2699966430664
|
|
|
|
|
MSFT,2017-11-08,84.55999755859375
|
|
|
|
|
MSFT,2017-11-09,84.08999633789062
|
|
|
|
|
MSFT,2017-11-10,83.87000274658203
|
|
|
|
|
MSFT,2017-11-13,83.93000030517578
|
|
|
|
|
MSFT,2017-11-14,84.05000305175781
|
|
|
|
|
MSFT,2017-11-15,82.9800033569336
|
|
|
|
|
MSFT,2017-11-16,83.19999694824219
|
|
|
|
|
MSFT,2017-11-17,82.4000015258789
|
|
|
|
|
MSFT,2017-11-20,82.52999877929688
|
|
|
|
|
MSFT,2017-11-21,83.72000122070312
|
|
|
|
|
MSFT,2017-11-22,83.11000061035156
|
|
|
|
|
MSFT,2017-11-24,83.26000213623047
|
|
|
|
|
MSFT,2017-11-27,83.87000274658203
|
|
|
|
|
MSFT,2017-11-28,84.87999725341797
|
|
|
|
|
MSFT,2017-11-29,83.33999633789062
|
|
|
|
|
MSFT,2017-11-30,84.16999816894531
|
|
|
|
|
MSFT,2017-12-01,84.26000213623047
|
|
|
|
|
MSFT,2017-12-04,81.08000183105469
|
|
|
|
|
MSFT,2017-12-05,81.58999633789062
|
|
|
|
|
MSFT,2017-12-06,82.77999877929688
|
|
|
|
|
MSFT,2017-12-07,82.48999786376953
|
|
|
|
|
MSFT,2017-12-08,84.16000366210938
|
|
|
|
|
MSFT,2017-12-11,85.2300033569336
|
|
|
|
|
MSFT,2017-12-12,85.58000183105469
|
|
|
|
|
MSFT,2017-12-13,85.3499984741211
|
|
|
|
|
MSFT,2017-12-14,84.69000244140625
|
|
|
|
|
MSFT,2017-12-15,86.8499984741211
|
|
|
|
|
MSFT,2017-12-18,86.37999725341797
|
|
|
|
|
MSFT,2017-12-19,85.83000183105469
|
|
|
|
|
MSFT,2017-12-20,85.5199966430664
|
|
|
|
|
MSFT,2017-12-21,85.5
|
|
|
|
|
MSFT,2017-12-22,85.51000213623047
|
|
|
|
|
MSFT,2017-12-26,85.4000015258789
|
|
|
|
|
MSFT,2017-12-27,85.70999908447266
|
|
|
|
|
MSFT,2017-12-28,85.72000122070312
|
|
|
|
|
MSFT,2017-12-29,85.54000091552734
|
|
|
|
|
MSFT,2018-01-02,85.94999694824219
|
|
|
|
|
MSFT,2018-01-03,86.3499984741211
|
|
|
|
|
MSFT,2018-01-04,87.11000061035156
|
|
|
|
|
MSFT,2018-01-05,88.19000244140625
|
|
|
|
|
MSFT,2018-01-08,88.27999877929688
|
|
|
|
|
MSFT,2018-01-09,88.22000122070312
|
|
|
|
|
MSFT,2018-01-10,87.81999969482422
|
|
|
|
|
MSFT,2018-01-11,88.08000183105469
|
|
|
|
|
MSFT,2018-01-12,89.5999984741211
|
|
|
|
|
MSFT,2018-01-16,88.3499984741211
|
|
|
|
|
MSFT,2018-01-17,90.13999938964844
|
|
|
|
|
MSFT,2018-01-18,90.0999984741211
|
|
|
|
|
MSFT,2018-01-19,90.0
|
|
|
|
|
MSFT,2018-01-22,91.61000061035156
|
|
|
|
|
MSFT,2018-01-23,91.9000015258789
|
|
|
|
|
MSFT,2018-01-24,91.81999969482422
|
|
|
|
|
MSFT,2018-01-25,92.33000183105469
|
|
|
|
|
MSFT,2018-01-26,94.05999755859375
|
|
|
|
|
MSFT,2018-01-29,93.91999816894531
|
|
|
|
|
MSFT,2018-01-30,92.73999786376953
|
|
|
|
|
MSFT,2018-01-31,95.01000213623047
|
|
|
|
|
MSFT,2018-02-01,94.26000213623047
|
|
|
|
|
MSFT,2018-02-02,91.77999877929688
|
|
|
|
|
MSFT,2018-02-05,88.0
|
|
|
|
|
MSFT,2018-02-06,91.33000183105469
|
|
|
|
|
MSFT,2018-02-07,89.61000061035156
|
|
|
|
|
MSFT,2018-02-08,85.01000213623047
|
|
|
|
|
MSFT,2018-02-09,88.18000030517578
|
|
|
|
|
MSFT,2018-02-12,89.12999725341797
|
|
|
|
|
MSFT,2018-02-13,89.83000183105469
|
|
|
|
|
MSFT,2018-02-14,90.80999755859375
|
|
|
|
|
MSFT,2018-02-15,92.66000366210938
|
|
|
|
|
MSFT,2018-02-16,92.0
|
|
|
|
|
MSFT,2018-02-20,92.72000122070312
|
|
|
|
|
MSFT,2018-02-21,91.48999786376953
|
|
|
|
|
MSFT,2018-02-22,91.7300033569336
|
|
|
|
|
MSFT,2018-02-23,94.05999755859375
|
|
|
|
|
MSFT,2018-02-26,95.41999816894531
|
|
|
|
|
MSFT,2018-02-27,94.19999694824219
|
|
|
|
|
MSFT,2018-02-28,93.7699966430664
|
|
|
|
|
MSFT,2018-03-01,92.8499984741211
|
|
|
|
|
MSFT,2018-03-02,93.05000305175781
|
|
|
|
|
MSFT,2018-03-05,93.63999938964844
|
|
|
|
|
MSFT,2018-03-06,93.31999969482422
|
|
|
|
|
MSFT,2018-03-07,93.86000061035156
|
|
|
|
|
MSFT,2018-03-08,94.43000030517578
|
|
|
|
|
MSFT,2018-03-09,96.54000091552734
|
|
|
|
|
MSFT,2018-03-12,96.7699966430664
|
|
|
|
|
MSFT,2018-03-13,94.41000366210938
|
|
|
|
|
MSFT,2018-03-14,93.8499984741211
|
|
|
|
|
MSFT,2018-03-15,94.18000030517578
|
|
|
|
|
MSFT,2018-03-16,94.5999984741211
|
|
|
|
|
MSFT,2018-03-19,92.88999938964844
|
|
|
|
|
MSFT,2018-03-20,93.12999725341797
|
|
|
|
|
MSFT,2018-03-21,92.4800033569336
|
|
|
|
|
MSFT,2018-03-22,89.79000091552734
|
|
|
|
|
MSFT,2018-03-23,87.18000030517578
|
|
|
|
|
MSFT,2018-03-26,93.77999877929688
|
|
|
|
|
MSFT,2018-03-27,89.47000122070312
|
|
|
|
|
MSFT,2018-03-28,89.38999938964844
|
|
|
|
|
MSFT,2018-03-29,91.2699966430664
|
|
|
|
|
MSFT,2018-04-02,88.5199966430664
|
|
|
|
|
MSFT,2018-04-03,89.70999908447266
|
|
|
|
|
MSFT,2018-04-04,92.33000183105469
|
|
|
|
|
MSFT,2018-04-05,92.37999725341797
|
|
|
|
|
MSFT,2018-04-06,90.2300033569336
|
|
|
|
|
MSFT,2018-04-09,90.7699966430664
|
|
|
|
|
MSFT,2018-04-10,92.87999725341797
|
|
|
|
|
MSFT,2018-04-11,91.86000061035156
|
|
|
|
|
MSFT,2018-04-12,93.58000183105469
|
|
|
|
|
MSFT,2018-04-13,93.08000183105469
|
|
|
|
|
MSFT,2018-04-16,94.16999816894531
|
|
|
|
|
MSFT,2018-04-17,96.06999969482422
|
|
|
|
|
MSFT,2018-04-18,96.44000244140625
|
|
|
|
|
MSFT,2018-04-19,96.11000061035156
|
|
|
|
|
MSFT,2018-04-20,95.0
|
|
|
|
|
MSFT,2018-04-23,95.3499984741211
|
|
|
|
|
MSFT,2018-04-24,93.12000274658203
|
|
|
|
|
MSFT,2018-04-25,92.30999755859375
|
|
|
|
|
MSFT,2018-04-26,94.26000213623047
|
|
|
|
|
MSFT,2018-04-27,95.81999969482422
|
|
|
|
|
MSFT,2018-04-30,93.5199966430664
|
|
|
|
|
MSFT,2018-05-01,95.0
|
|
|
|
|
MSFT,2018-05-02,93.51000213623047
|
|
|
|
|
MSFT,2018-05-03,94.06999969482422
|
|
|
|
|
MSFT,2018-05-04,95.16000366210938
|
|
|
|
|
MSFT,2018-05-07,96.22000122070312
|
|
|
|
|
MSFT,2018-05-08,95.80999755859375
|
|
|
|
|
MSFT,2018-05-09,96.94000244140625
|
|
|
|
|
MSFT,2018-05-10,97.91000366210938
|
|
|
|
|
MSFT,2018-05-11,97.69999694824219
|
|
|
|
|
MSFT,2018-05-14,98.02999877929688
|
|
|
|
|
MSFT,2018-05-15,97.31999969482422
|
|
|
|
|
MSFT,2018-05-16,97.1500015258789
|
|
|
|
|
MSFT,2018-05-17,96.18000030517578
|
|
|
|
|
MSFT,2018-05-18,96.36000061035156
|
|
|
|
|
MSFT,2018-05-21,97.5999984741211
|
|
|
|
|
MSFT,2018-05-22,97.5
|
|
|
|
|
MSFT,2018-05-23,98.66000366210938
|
|
|
|
|
MSFT,2018-05-24,98.30999755859375
|
|
|
|
|
MSFT,2018-05-25,98.36000061035156
|
|
|
|
|
MSFT,2018-05-29,98.01000213623047
|
|
|
|
|
MSFT,2018-05-30,98.94999694824219
|
|
|
|
|
MSFT,2018-05-31,98.83999633789062
|
|
|
|
|
MSFT,2018-06-01,100.79000091552734
|
|
|
|
|
MSFT,2018-06-04,101.66999816894531
|
|
|
|
|
MSFT,2018-06-05,102.19000244140625
|
|
|
|
|
MSFT,2018-06-06,102.48999786376953
|
|
|
|
|
MSFT,2018-06-07,100.87999725341797
|
|
|
|
|
MSFT,2018-06-08,101.62999725341797
|
|
|
|
|
MSFT,2018-06-11,101.05000305175781
|
|
|
|
|
MSFT,2018-06-12,101.30999755859375
|
|
|
|
|
MSFT,2018-06-13,100.8499984741211
|
|
|
|
|
MSFT,2018-06-14,101.41999816894531
|
|
|
|
|
MSFT,2018-06-15,100.12999725341797
|
|
|
|
|
MSFT,2018-06-18,100.86000061035156
|
|
|
|
|
MSFT,2018-06-19,100.86000061035156
|
|
|
|
|
MSFT,2018-06-20,101.87000274658203
|
|
|
|
|
MSFT,2018-06-21,101.13999938964844
|
|
|
|
|
MSFT,2018-06-22,100.41000366210938
|
|
|
|
|
MSFT,2018-06-25,98.38999938964844
|
|
|
|
|
MSFT,2018-06-26,99.08000183105469
|
|
|
|
|
MSFT,2018-06-27,97.54000091552734
|
|
|
|
|
MSFT,2018-06-28,98.62999725341797
|
|
|
|
|
MSFT,2018-06-29,98.61000061035156
|
|
|
|
|
MSFT,2018-07-02,100.01000213623047
|
|
|
|
|
MSFT,2018-07-03,99.05000305175781
|
|
|
|
|
MSFT,2018-07-05,99.76000213623047
|
|
|
|
|
MSFT,2018-07-06,101.16000366210938
|
|
|
|
|
MSFT,2018-07-09,101.8499984741211
|
|
|
|
|
MSFT,2018-07-10,102.12000274658203
|
|
|
|
|
MSFT,2018-07-11,101.9800033569336
|
|
|
|
|
MSFT,2018-07-12,104.19000244140625
|
|
|
|
|
MSFT,2018-07-13,105.43000030517578
|
|
|
|
|
MSFT,2018-07-16,104.91000366210938
|
|
|
|
|
MSFT,2018-07-17,105.94999694824219
|
|
|
|
|
MSFT,2018-07-18,105.12000274658203
|
|
|
|
|
MSFT,2018-07-19,104.4000015258789
|
|
|
|
|
MSFT,2018-07-20,106.2699966430664
|
|
|
|
|
MSFT,2018-07-23,107.97000122070312
|
|
|
|
|
MSFT,2018-07-24,107.66000366210938
|
|
|
|
|
MSFT,2018-07-25,110.83000183105469
|
|
|
|
|
MSFT,2018-07-26,109.62000274658203
|
|
|
|
|
MSFT,2018-07-27,107.68000030517578
|
|
|
|
|
MSFT,2018-07-30,105.37000274658203
|
|
|
|
|
MSFT,2018-07-31,106.08000183105469
|
|
|
|
|
MSFT,2018-08-01,106.27999877929688
|
|
|
|
|
MSFT,2018-08-02,107.56999969482422
|
|
|
|
|
MSFT,2018-08-03,108.04000091552734
|
|
|
|
|
MSFT,2018-08-06,108.12999725341797
|
|
|
|
|
MSFT,2018-08-07,108.87999725341797
|
|
|
|
|
MSFT,2018-08-08,109.48999786376953
|
|
|
|
|
MSFT,2018-08-09,109.66999816894531
|
|
|
|
|
MSFT,2018-08-10,109.0
|
|
|
|
|
MSFT,2018-08-13,108.20999908447266
|
|
|
|
|
MSFT,2018-08-14,109.55999755859375
|
|
|
|
|
MSFT,2018-08-15,107.66000366210938
|
|
|
|
|
MSFT,2018-08-16,107.63999938964844
|
|
|
|
|
MSFT,2018-08-17,107.58000183105469
|
|
|
|
|
MSFT,2018-08-20,106.87000274658203
|
|
|
|
|
MSFT,2018-08-21,105.9800033569336
|
|
|
|
|
MSFT,2018-08-22,107.05999755859375
|
|
|
|
|
MSFT,2018-08-23,107.55999755859375
|
|
|
|
|
MSFT,2018-08-24,108.4000015258789
|
|
|
|
|
MSFT,2018-08-27,109.5999984741211
|
|
|
|
|
MSFT,2018-08-28,110.26000213623047
|
|
|
|
|
MSFT,2018-08-29,112.0199966430664
|
|
|
|
|
MSFT,2018-08-30,111.94999694824219
|
|
|
|
|
MSFT,2018-08-31,112.33000183105469
|
|
|
|
|
MSFT,2018-09-04,111.70999908447266
|
|
|
|
|
MSFT,2018-09-05,108.48999786376953
|
|
|
|
|
MSFT,2018-09-06,108.73999786376953
|
|
|
|
|
MSFT,2018-09-07,108.20999908447266
|
|
|
|
|
MSFT,2018-09-10,109.37999725341797
|
|
|
|
|
MSFT,2018-09-11,111.23999786376953
|
|
|
|
|
MSFT,2018-09-12,111.70999908447266
|
|
|
|
|
MSFT,2018-09-13,112.91000366210938
|
|
|
|
|
MSFT,2018-09-14,113.37000274658203
|
|
|
|
|
MSFT,2018-09-17,112.13999938964844
|
|
|
|
|
MSFT,2018-09-18,113.20999908447266
|
|
|
|
|
MSFT,2018-09-19,111.69999694824219
|
|
|
|
|
MSFT,2018-09-20,113.56999969482422
|
|
|
|
|
MSFT,2018-09-21,114.26000213623047
|
|
|
|
|
MSFT,2018-09-24,114.66999816894531
|
|
|
|
|
MSFT,2018-09-25,114.44999694824219
|
|
|
|
|
MSFT,2018-09-26,113.9800033569336
|
|
|
|
|
MSFT,2018-09-27,114.41000366210938
|
|
|
|
|
MSFT,2018-09-28,114.37000274658203
|
|
|
|
|
MSFT,2018-10-01,115.61000061035156
|
|
|
|
|
MSFT,2018-10-02,115.1500015258789
|
|
|
|
|
MSFT,2018-10-03,115.16999816894531
|
|
|
|
|
MSFT,2018-10-04,112.79000091552734
|
|
|
|
|
MSFT,2018-10-05,112.12999725341797
|
|
|
|
|
MSFT,2018-10-08,110.8499984741211
|
|
|
|
|
MSFT,2018-10-09,112.26000213623047
|
|
|
|
|
MSFT,2018-10-10,106.16000366210938
|
|
|
|
|
MSFT,2018-10-11,105.91000366210938
|
|
|
|
|
MSFT,2018-10-12,109.56999969482422
|
|
|
|
|
MSFT,2018-10-15,107.5999984741211
|
|
|
|
|
MSFT,2018-10-16,111.0
|
|
|
|
|
MSFT,2018-10-17,110.70999908447266
|
|
|
|
|
MSFT,2018-10-18,108.5
|
|
|
|
|
MSFT,2018-10-19,108.66000366210938
|
|
|
|
|
MSFT,2018-10-22,109.62999725341797
|
|
|
|
|
MSFT,2018-10-23,108.0999984741211
|
|
|
|
|
MSFT,2018-10-24,102.31999969482422
|
|
|
|
|
MSFT,2018-10-25,108.30000305175781
|
|
|
|
|
MSFT,2018-10-26,106.95999908447266
|
|
|
|
|
MSFT,2018-10-29,103.8499984741211
|
|
|
|
|
MSFT,2018-10-30,103.7300033569336
|
|
|
|
|
MSFT,2018-10-31,106.80999755859375
|
|
|
|
|
MSFT,2018-11-01,105.91999816894531
|
|
|
|
|
MSFT,2018-11-02,106.16000366210938
|
|
|
|
|
MSFT,2018-11-05,107.51000213623047
|
|
|
|
|
MSFT,2018-11-06,107.72000122070312
|
|
|
|
|
MSFT,2018-11-07,111.95999908447266
|
|
|
|
|
MSFT,2018-11-08,111.75
|
|
|
|
|
MSFT,2018-11-09,109.56999969482422
|
|
|
|
|
MSFT,2018-11-12,106.87000274658203
|
|
|
|
|
MSFT,2018-11-13,106.94000244140625
|
|
|
|
|
MSFT,2018-11-14,104.97000122070312
|
|
|
|
|
MSFT,2018-11-15,107.27999877929688
|
|
|
|
|
MSFT,2018-11-16,108.29000091552734
|
|
|
|
|
MSFT,2018-11-19,104.62000274658203
|
|
|
|
|
MSFT,2018-11-20,101.70999908447266
|
|
|
|
|
MSFT,2018-11-21,103.11000061035156
|
|
|
|
|
MSFT,2018-11-23,103.06999969482422
|
|
|
|
|
MSFT,2018-11-26,106.47000122070312
|
|
|
|
|
MSFT,2018-11-27,107.13999938964844
|
|
|
|
|
MSFT,2018-11-28,111.12000274658203
|
|
|
|
|
MSFT,2018-11-29,110.19000244140625
|
|
|
|
|
MSFT,2018-11-30,110.88999938964844
|
|
|
|
|
MSFT,2018-12-03,112.08999633789062
|
|
|
|
|
MSFT,2018-12-04,108.5199966430664
|
|
|
|
|
MSFT,2018-12-06,109.19000244140625
|
|
|
|
|
MSFT,2018-12-07,104.81999969482422
|
|
|
|
|
MSFT,2018-12-10,107.58999633789062
|
|
|
|
|
MSFT,2018-12-11,108.58999633789062
|
|
|
|
|
MSFT,2018-12-12,109.08000183105469
|
|
|
|
|
MSFT,2018-12-13,109.44999694824219
|
|
|
|
|
MSFT,2018-12-14,106.02999877929688
|
|
|
|
|
MSFT,2018-12-17,102.88999938964844
|
|
|
|
|
MSFT,2018-12-18,103.97000122070312
|
|
|
|
|
MSFT,2018-12-19,103.69000244140625
|
|
|
|
|
MSFT,2018-12-20,101.51000213623047
|
|
|
|
|
MSFT,2018-12-21,98.2300033569336
|
|
|
|
|
MSFT,2018-12-24,94.12999725341797
|
|
|
|
|
MSFT,2018-12-26,100.55999755859375
|
|
|
|
|
MSFT,2018-12-27,101.18000030517578
|
|
|
|
|
MSFT,2018-12-28,100.38999938964844
|
|
|
|
|
MSFT,2018-12-31,101.56999969482422
|
|
|
|
|
MSFT,2019-01-02,101.12000274658203
|
|
|
|
|
MSFT,2019-01-03,97.4000015258789
|
|
|
|
|
MSFT,2019-01-04,101.93000030517578
|
|
|
|
|
MSFT,2019-01-07,102.05999755859375
|
|
|
|
|
MSFT,2019-01-08,102.80000305175781
|
|
|
|
|
MSFT,2019-01-09,104.2699966430664
|
|
|
|
|
MSFT,2019-01-10,103.5999984741211
|
|
|
|
|
MSFT,2019-01-11,102.80000305175781
|
|
|
|
|
MSFT,2019-01-14,102.05000305175781
|
|
|
|
|
MSFT,2019-01-15,105.01000213623047
|
|
|
|
|
MSFT,2019-01-16,105.37999725341797
|
|
|
|
|
MSFT,2019-01-17,106.12000274658203
|
|
|
|
|
MSFT,2019-01-18,107.70999908447266
|
|
|
|
|
MSFT,2019-01-22,105.68000030517578
|
|
|
|
|
MSFT,2019-01-23,106.70999908447266
|
|
|
|
|
MSFT,2019-01-24,106.19999694824219
|
|
|
|
|
MSFT,2019-01-25,107.16999816894531
|
|
|
|
|
MSFT,2019-01-28,105.08000183105469
|
|
|
|
|
MSFT,2019-01-29,102.94000244140625
|
|
|
|
|
MSFT,2019-01-30,106.37999725341797
|
|
|
|
|
MSFT,2019-01-31,104.43000030517578
|
|
|
|
|
MSFT,2019-02-01,102.77999877929688
|
|
|
|
|
MSFT,2019-02-04,105.73999786376953
|
|
|
|
|
MSFT,2019-02-05,107.22000122070312
|
|
|
|
|
MSFT,2019-02-06,106.02999877929688
|
|
|
|
|
MSFT,2019-02-07,105.2699966430664
|
|
|
|
|
MSFT,2019-02-08,105.66999816894531
|
|
|
|
|
MSFT,2019-02-11,105.25
|
|
|
|
|
MSFT,2019-02-12,106.88999938964844
|
|
|
|
|
MSFT,2019-02-13,106.80999755859375
|
|
|
|
|
MSFT,2019-02-14,106.9000015258789
|
|
|
|
|
MSFT,2019-02-15,108.22000122070312
|
|
|
|
|
MSFT,2019-02-19,108.16999816894531
|
|
|
|
|
MSFT,2019-02-20,107.1500015258789
|
|
|
|
|
MSFT,2019-02-21,109.41000366210938
|
|
|
|
|
MSFT,2019-02-22,110.97000122070312
|
|
|
|
|
MSFT,2019-02-25,111.58999633789062
|
|
|
|
|
MSFT,2019-02-26,112.36000061035156
|
|
|
|
|
MSFT,2019-02-27,112.16999816894531
|
|
|
|
|
MSFT,2019-02-28,112.02999877929688
|
|
|
|
|
MSFT,2019-03-01,112.52999877929688
|
|
|
|
|
MSFT,2019-03-04,112.26000213623047
|
|
|
|
|
MSFT,2019-03-05,111.69999694824219
|
|
|
|
|
MSFT,2019-03-06,111.75
|
|
|
|
|
MSFT,2019-03-07,110.38999938964844
|
|
|
|
|
MSFT,2019-03-08,110.51000213623047
|
|
|
|
|
MSFT,2019-03-11,112.83000183105469
|
|
|
|
|
MSFT,2019-03-12,113.62000274658203
|
|
|
|
|
MSFT,2019-03-13,114.5
|
|
|
|
|
MSFT,2019-03-14,114.58999633789062
|
|
|
|
|
MSFT,2019-03-15,115.91000366210938
|
|
|
|
|
MSFT,2019-03-18,117.56999969482422
|
|
|
|
|
MSFT,2019-03-19,117.6500015258789
|
|
|
|
|
MSFT,2019-03-20,117.5199966430664
|
|
|
|
|
MSFT,2019-03-21,120.22000122070312
|
|
|
|
|
MSFT,2019-03-22,117.05000305175781
|
|
|
|
|
MSFT,2019-03-25,117.66000366210938
|
|
|
|
|
MSFT,2019-03-26,117.91000366210938
|
|
|
|
|
MSFT,2019-03-27,116.7699966430664
|
|
|
|
|
MSFT,2019-03-28,116.93000030517578
|
|
|
|
|
MSFT,2019-03-29,117.94000244140625
|
|
|
|
|
MSFT,2019-04-01,119.0199966430664
|
|
|
|
|
MSFT,2019-04-02,119.19000244140625
|
|
|
|
|
MSFT,2019-04-03,119.97000122070312
|
|
|
|
|
MSFT,2019-04-04,119.36000061035156
|
|
|
|
|
MSFT,2019-04-05,119.88999938964844
|
|
|
|
|
MSFT,2019-04-08,119.93000030517578
|
|
|
|
|
MSFT,2019-04-09,119.27999877929688
|
|
|
|
|
MSFT,2019-04-10,120.19000244140625
|
|
|
|
|
MSFT,2019-04-11,120.33000183105469
|
|
|
|
|
MSFT,2019-04-12,120.94999694824219
|
|
|
|
|
MSFT,2019-04-15,121.05000305175781
|
|
|
|
|
MSFT,2019-04-16,120.7699966430664
|
|
|
|
|
MSFT,2019-04-17,121.7699966430664
|
|
|
|
|
MSFT,2019-04-18,123.37000274658203
|
|
|
|
|
MSFT,2019-04-22,123.76000213623047
|
|
|
|
|
MSFT,2019-04-23,125.44000244140625
|
|
|
|
|
MSFT,2019-04-24,125.01000213623047
|
|
|
|
|
MSFT,2019-04-25,129.14999389648438
|
|
|
|
|
MSFT,2019-04-26,129.88999938964844
|
|
|
|
|
MSFT,2019-04-29,129.77000427246094
|
|
|
|
|
MSFT,2019-04-30,130.60000610351562
|
|
|
|
|
MSFT,2019-05-01,127.87999725341797
|
|
|
|
|
MSFT,2019-05-02,126.20999908447266
|
|
|
|
|
MSFT,2019-05-03,128.89999389648438
|
|
|
|
|
MSFT,2019-05-06,128.14999389648438
|
|
|
|
|
MSFT,2019-05-07,125.5199966430664
|
|
|
|
|
MSFT,2019-05-08,125.51000213623047
|
|
|
|
|
MSFT,2019-05-09,125.5
|
|
|
|
|
MSFT,2019-05-10,127.12999725341797
|
|
|
|
|
MSFT,2019-05-13,123.3499984741211
|
|
|
|
|
MSFT,2019-05-14,124.7300033569336
|
|
|
|
|
MSFT,2019-05-15,126.0199966430664
|
|
|
|
|
MSFT,2019-05-16,128.92999267578125
|
|
|
|
|
MSFT,2019-05-17,128.07000732421875
|
|
|
|
|
MSFT,2019-05-20,126.22000122070312
|
|
|
|
|
MSFT,2019-05-21,126.9000015258789
|
|
|
|
|
MSFT,2019-05-22,127.66999816894531
|
|
|
|
|
MSFT,2019-05-23,126.18000030517578
|
|
|
|
|
MSFT,2019-05-24,126.23999786376953
|
|
|
|
|
MSFT,2019-05-28,126.16000366210938
|
|
|
|
|
MSFT,2019-05-29,124.94000244140625
|
|
|
|
|
MSFT,2019-05-30,125.7300033569336
|
|
|
|
|
MSFT,2019-05-31,123.68000030517578
|
|
|
|
|
MSFT,2019-06-03,119.83999633789062
|
|
|
|
|
MSFT,2019-06-04,123.16000366210938
|
|
|
|
|
MSFT,2019-06-05,125.83000183105469
|
|
|
|
|
MSFT,2019-06-06,127.81999969482422
|
|
|
|
|
MSFT,2019-06-07,131.39999389648438
|
|
|
|
|
MSFT,2019-06-10,132.60000610351562
|
|
|
|
|
MSFT,2019-06-11,132.10000610351562
|
|
|
|
|
MSFT,2019-06-12,131.49000549316406
|
|
|
|
|
MSFT,2019-06-13,132.32000732421875
|
|
|
|
|
MSFT,2019-06-14,132.4499969482422
|
|
|
|
|
MSFT,2019-06-17,132.85000610351562
|
|
|
|
|
MSFT,2019-06-18,135.16000366210938
|
|
|
|
|
MSFT,2019-06-19,135.69000244140625
|
|
|
|
|
MSFT,2019-06-20,136.9499969482422
|
|
|
|
|
MSFT,2019-06-21,136.97000122070312
|
|
|
|
|
MSFT,2019-06-24,137.77999877929688
|
|
|
|
|
MSFT,2019-06-25,133.42999267578125
|
|
|
|
|
MSFT,2019-06-26,133.92999267578125
|
|
|
|
|
MSFT,2019-06-27,134.14999389648438
|
|
|
|
|
MSFT,2019-06-28,133.9600067138672
|
|
|
|
|
MSFT,2019-07-01,135.67999267578125
|
|
|
|
|
MSFT,2019-07-02,136.5800018310547
|
|
|
|
|
MSFT,2019-07-03,137.4600067138672
|
|
|
|
|
MSFT,2019-07-05,137.05999755859375
|
|
|
|
|
MSFT,2019-07-08,136.9600067138672
|
|
|
|
|
MSFT,2019-07-09,136.4600067138672
|
|
|
|
|
MSFT,2019-07-10,137.85000610351562
|
|
|
|
|
MSFT,2019-07-11,138.39999389648438
|
|
|
|
|
MSFT,2019-07-12,138.89999389648438
|
|
|
|
|
MSFT,2019-07-15,138.89999389648438
|
|
|
|
|
MSFT,2019-07-16,137.0800018310547
|
|
|
|
|
MSFT,2019-07-17,136.27000427246094
|
|
|
|
|
MSFT,2019-07-18,136.4199981689453
|
|
|
|
|
MSFT,2019-07-19,136.6199951171875
|
|
|
|
|
MSFT,2019-07-22,138.42999267578125
|
|
|
|
|
MSFT,2019-07-23,139.2899932861328
|
|
|
|
|
MSFT,2019-07-24,140.72000122070312
|
|
|
|
|
MSFT,2019-07-25,140.19000244140625
|
|
|
|
|
MSFT,2019-07-26,141.33999633789062
|
|
|
|
|
MSFT,2019-07-29,141.02999877929688
|
|
|
|
|
MSFT,2019-07-30,140.35000610351562
|
|
|
|
|
MSFT,2019-07-31,136.27000427246094
|
|
|
|
|
MSFT,2019-08-01,138.05999755859375
|
|
|
|
|
MSFT,2019-08-02,136.89999389648438
|
|
|
|
|
MSFT,2019-08-05,132.2100067138672
|
|
|
|
|
MSFT,2019-08-06,134.69000244140625
|
|
|
|
|
MSFT,2019-08-07,135.27999877929688
|
|
|
|
|
MSFT,2019-08-08,138.88999938964844
|
|
|
|
|
MSFT,2019-08-09,137.7100067138672
|
|
|
|
|
MSFT,2019-08-12,135.7899932861328
|
|
|
|
|
MSFT,2019-08-13,138.60000610351562
|
|
|
|
|
MSFT,2019-08-14,133.97999572753906
|
|
|
|
|
MSFT,2019-08-15,133.67999267578125
|
|
|
|
|
MSFT,2019-08-16,136.1300048828125
|
|
|
|
|
MSFT,2019-08-19,138.41000366210938
|
|
|
|
|
MSFT,2019-08-20,137.25999450683594
|
|
|
|
|
MSFT,2019-08-21,138.7899932861328
|
|
|
|
|
MSFT,2019-08-22,137.77999877929688
|
|
|
|
|
MSFT,2019-08-23,133.38999938964844
|
|
|
|
|
MSFT,2019-08-26,135.4499969482422
|
|
|
|
|
MSFT,2019-08-27,135.74000549316406
|
|
|
|
|
MSFT,2019-08-28,135.55999755859375
|
|
|
|
|
MSFT,2019-08-29,138.1199951171875
|
|
|
|
|
MSFT,2019-08-30,137.86000061035156
|
|
|
|
|
MSFT,2019-09-03,136.0399932861328
|
|
|
|
|
MSFT,2019-09-04,137.6300048828125
|
|
|
|
|
MSFT,2019-09-05,140.0500030517578
|
|
|
|
|
MSFT,2019-09-06,139.10000610351562
|
|
|
|
|
MSFT,2019-09-09,137.52000427246094
|
|
|
|
|
MSFT,2019-09-10,136.0800018310547
|
|
|
|
|
MSFT,2019-09-11,136.1199951171875
|
|
|
|
|
MSFT,2019-09-12,137.52000427246094
|
|
|
|
|
MSFT,2019-09-13,137.32000732421875
|
|
|
|
|
MSFT,2019-09-16,136.3300018310547
|
|
|
|
|
MSFT,2019-09-17,137.38999938964844
|
|
|
|
|
MSFT,2019-09-18,138.52000427246094
|
|
|
|
|
MSFT,2019-09-19,141.07000732421875
|
|
|
|
|
MSFT,2019-09-20,139.44000244140625
|
|
|
|
|
MSFT,2019-09-23,139.13999938964844
|
|
|
|
|
MSFT,2019-09-24,137.3800048828125
|
|
|
|
|
MSFT,2019-09-25,139.36000061035156
|
|
|
|
|
MSFT,2019-09-26,139.5399932861328
|
|
|
|
|
MSFT,2019-09-27,137.72999572753906
|
|
|
|
|
MSFT,2019-09-30,139.02999877929688
|
|
|
|
|
MSFT,2019-10-01,137.07000732421875
|
|
|
|
|
MSFT,2019-10-02,134.64999389648438
|
|
|
|
|
MSFT,2019-10-03,136.27999877929688
|
|
|
|
|
MSFT,2019-10-04,138.1199951171875
|
|
|
|
|
MSFT,2019-10-07,137.1199951171875
|
|
|
|
|
MSFT,2019-10-08,135.6699981689453
|
|
|
|
|
MSFT,2019-10-09,138.24000549316406
|
|
|
|
|
MSFT,2019-10-10,139.10000610351562
|
|
|
|
|
MSFT,2019-10-11,139.67999267578125
|
|
|
|
|
MSFT,2019-10-14,139.5500030517578
|
|
|
|
|
MSFT,2019-10-15,141.57000732421875
|
|
|
|
|
MSFT,2019-10-16,140.41000366210938
|
|
|
|
|
MSFT,2019-10-17,139.69000244140625
|
|
|
|
|
MSFT,2019-10-18,137.41000366210938
|
|
|
|
|
MSFT,2019-10-21,138.42999267578125
|
|
|
|
|
MSFT,2019-10-22,136.3699951171875
|
|
|
|
|
MSFT,2019-10-23,137.24000549316406
|
|
|
|
|
MSFT,2019-10-24,139.94000244140625
|
|
|
|
|
MSFT,2019-10-25,140.72999572753906
|
|
|
|
|
MSFT,2019-10-28,144.19000244140625
|
|
|
|
|
MSFT,2019-10-29,142.8300018310547
|
|
|
|
|
MSFT,2019-10-30,144.61000061035156
|
|
|
|
|
MSFT,2019-10-31,143.3699951171875
|
|
|
|
|
MSFT,2019-11-01,143.72000122070312
|
|
|
|
|
MSFT,2019-11-04,144.5500030517578
|
|
|
|
|
MSFT,2019-11-05,144.4600067138672
|
|
|
|
|
MSFT,2019-11-06,144.05999755859375
|
|
|
|
|
MSFT,2019-11-07,144.25999450683594
|
|
|
|
|
MSFT,2019-11-08,145.9600067138672
|
|
|
|
|
MSFT,2019-11-11,146.11000061035156
|
|
|
|
|
MSFT,2019-11-12,147.07000732421875
|
|
|
|
|
MSFT,2019-11-13,147.30999755859375
|
|
|
|
|
MSFT,2019-11-14,148.05999755859375
|
|
|
|
|
MSFT,2019-11-15,149.97000122070312
|
|
|
|
|
MSFT,2019-11-18,150.33999633789062
|
|
|
|
|
MSFT,2019-11-19,150.38999938964844
|
|
|
|
|
MSFT,2019-11-20,149.6199951171875
|
|
|
|
|
MSFT,2019-11-21,149.47999572753906
|
|
|
|
|
MSFT,2019-11-22,149.58999633789062
|
|
|
|
|
MSFT,2019-11-25,151.22999572753906
|
|
|
|
|
MSFT,2019-11-26,152.02999877929688
|
|
|
|
|
MSFT,2019-11-27,152.32000732421875
|
|
|
|
|
MSFT,2019-11-29,151.3800048828125
|
|
|
|
|
MSFT,2019-12-02,149.5500030517578
|
|
|
|
|
MSFT,2019-12-03,149.30999755859375
|
|
|
|
|
MSFT,2019-12-04,149.85000610351562
|
|
|
|
|
MSFT,2019-12-05,149.92999267578125
|
|
|
|
|
MSFT,2019-12-06,151.75
|
|
|
|
|
MSFT,2019-12-09,151.36000061035156
|
|
|
|
|
MSFT,2019-12-10,151.1300048828125
|
|
|
|
|
MSFT,2019-12-11,151.6999969482422
|
|
|
|
|
MSFT,2019-12-12,153.24000549316406
|
|
|
|
|
MSFT,2019-12-13,154.52999877929688
|
|
|
|
|
MSFT,2019-12-16,155.52999877929688
|
|
|
|
|
MSFT,2019-12-17,154.69000244140625
|
|
|
|
|
MSFT,2019-12-18,154.3699951171875
|
|
|
|
|
MSFT,2019-12-19,155.7100067138672
|
|
|
|
|
MSFT,2019-12-20,157.41000366210938
|
|
|
|
|
MSFT,2019-12-23,157.41000366210938
|
|
|
|
|
MSFT,2019-12-24,157.3800048828125
|
|
|
|
|
MSFT,2019-12-26,158.6699981689453
|
|
|
|
|
MSFT,2019-12-27,158.9600067138672
|
|
|
|
|
MSFT,2019-12-30,157.58999633789062
|
|
|
|
|
MSFT,2019-12-31,157.6999969482422
|
|
|
|
|
MSFT,2020-01-02,160.6199951171875
|
|
|
|
|
MSFT,2020-01-03,158.6199951171875
|
|
|
|
|
MSFT,2020-01-06,159.02999877929688
|
|
|
|
|
MSFT,2020-01-07,157.5800018310547
|
|
|
|
|
MSFT,2020-01-08,160.08999633789062
|
|
|
|
|
MSFT,2020-01-09,162.08999633789062
|
|
|
|
|
MSFT,2020-01-10,161.33999633789062
|
|
|
|
|
MSFT,2020-01-13,163.27999877929688
|
|
|
|
|
MSFT,2020-01-14,162.1300048828125
|
|
|
|
|
MSFT,2020-01-15,163.17999267578125
|
|
|
|
|
MSFT,2020-01-16,166.1699981689453
|
|
|
|
|
MSFT,2020-01-17,167.10000610351562
|
|
|
|
|
MSFT,2020-01-21,166.5
|
|
|
|
|
MSFT,2020-01-22,165.6999969482422
|
|
|
|
|
MSFT,2020-01-23,166.72000122070312
|
|
|
|
|
MSFT,2020-01-24,165.0399932861328
|
|
|
|
|
MSFT,2020-01-27,162.27999877929688
|
|
|
|
|
MSFT,2020-01-28,165.4600067138672
|
|
|
|
|
MSFT,2020-01-29,168.0399932861328
|
|
|
|
|
MSFT,2020-01-30,172.77999877929688
|
|
|
|
|
MSFT,2020-01-31,170.22999572753906
|
|
|
|
|
MSFT,2020-02-03,174.3800048828125
|
|
|
|
|
MSFT,2020-02-04,180.1199951171875
|
|
|
|
|
MSFT,2020-02-05,179.89999389648438
|
|
|
|
|
MSFT,2020-02-06,183.6300048828125
|
|
|
|
|
MSFT,2020-02-07,183.88999938964844
|
|
|
|
|
MSFT,2020-02-10,188.6999969482422
|
|
|
|
|
MSFT,2020-02-11,184.44000244140625
|
|
|
|
|
MSFT,2020-02-12,184.7100067138672
|
|
|
|
|
MSFT,2020-02-13,183.7100067138672
|
|
|
|
|
MSFT,2020-02-14,185.35000610351562
|
|
|
|
|
MSFT,2020-02-18,187.22999572753906
|
|
|
|
|
MSFT,2020-02-19,187.27999877929688
|
|
|
|
|
MSFT,2020-02-20,184.4199981689453
|
|
|
|
|
MSFT,2020-02-21,178.58999633789062
|
|
|
|
|
MSFT,2020-02-24,170.88999938964844
|
|
|
|
|
MSFT,2020-02-25,168.07000732421875
|
|
|
|
|
MSFT,2020-02-26,170.1699981689453
|
|
|
|
|
MSFT,2020-02-27,158.17999267578125
|
|
|
|
|
MSFT,2020-02-28,162.00999450683594
|
|
|
|
|
MSFT,2020-03-02,172.7899932861328
|
|
|
|
|
MSFT,2020-03-03,164.50999450683594
|
|
|
|
|
MSFT,2020-03-04,170.5500030517578
|
|
|
|
|
MSFT,2020-03-05,166.27000427246094
|
|
|
|
|
MSFT,2020-03-06,161.57000732421875
|
|
|
|
|
MSFT,2020-03-09,150.6199951171875
|
|
|
|
|
MSFT,2020-03-10,160.9199981689453
|
|
|
|
|
MSFT,2020-03-11,153.6300048828125
|
|
|
|
|
MSFT,2020-03-12,139.05999755859375
|
|
|
|
|
MSFT,2020-03-13,158.8300018310547
|
|
|
|
|
MSFT,2020-03-16,135.4199981689453
|
|
|
|
|
MSFT,2020-03-17,146.57000732421875
|
|
|
|
|
MSFT,2020-03-18,140.39999389648438
|
|
|
|
|
MSFT,2020-03-19,142.7100067138672
|
|
|
|
|
MSFT,2020-03-20,137.35000610351562
|
|
|
|
|
MSFT,2020-03-23,135.97999572753906
|
|
|
|
|
MSFT,2020-03-24,148.33999633789062
|
|
|
|
|
MSFT,2020-03-25,146.9199981689453
|
|
|
|
|
MSFT,2020-03-26,156.11000061035156
|
|
|
|
|
MSFT,2020-03-27,149.6999969482422
|
|
|
|
|
MSFT,2020-03-30,160.22999572753906
|
|
|
|
|
MSFT,2020-03-31,157.7100067138672
|
|
|
|
|
MSFT,2020-04-01,152.11000061035156
|
|
|
|
|
MSFT,2020-04-02,155.25999450683594
|
|
|
|
|
MSFT,2020-04-03,153.8300018310547
|
|
|
|
|
MSFT,2020-04-06,165.27000427246094
|
|
|
|
|
MSFT,2020-04-07,163.49000549316406
|
|
|
|
|
MSFT,2020-04-08,165.1300048828125
|
|
|
|
|
MSFT,2020-04-09,165.13999938964844
|
|
|
|
|
MSFT,2020-04-13,165.50999450683594
|
|
|
|
|
MSFT,2020-04-14,173.6999969482422
|
|
|
|
|
MSFT,2020-04-15,171.8800048828125
|
|
|
|
|
MSFT,2020-04-16,177.0399932861328
|
|
|
|
|
MSFT,2020-04-17,178.60000610351562
|
|
|
|
|
MSFT,2020-04-20,175.05999755859375
|
|
|
|
|
MSFT,2020-04-21,167.82000732421875
|
|
|
|
|
MSFT,2020-04-22,173.52000427246094
|
|
|
|
|
MSFT,2020-04-23,171.4199981689453
|
|
|
|
|
MSFT,2020-04-24,174.5500030517578
|
|
|
|
|
MSFT,2020-04-27,174.0500030517578
|
|
|
|
|
MSFT,2020-04-28,169.80999755859375
|
|
|
|
|
MSFT,2020-04-29,177.42999267578125
|
|
|
|
|
MSFT,2020-04-30,179.2100067138672
|
|
|
|
|
MSFT,2020-05-01,174.57000732421875
|
|
|
|
|
MSFT,2020-05-04,178.83999633789062
|
|
|
|
|
MSFT,2020-05-05,180.75999450683594
|
|
|
|
|
MSFT,2020-05-06,182.5399932861328
|
|
|
|
|
MSFT,2020-05-07,183.60000610351562
|
|
|
|
|
MSFT,2020-05-08,184.67999267578125
|
|
|
|
|
MSFT,2020-05-11,186.74000549316406
|
|
|
|
|
MSFT,2020-05-12,182.50999450683594
|
|
|
|
|
MSFT,2020-05-13,179.75
|
|
|
|
|
MSFT,2020-05-14,180.52999877929688
|
|
|
|
|
MSFT,2020-05-15,183.16000366210938
|
|
|
|
|
MSFT,2020-05-18,184.91000366210938
|
|
|
|
|
MSFT,2020-05-19,183.6300048828125
|
|
|
|
|
MSFT,2020-05-20,185.66000366210938
|
|
|
|
|
MSFT,2020-05-21,183.42999267578125
|
|
|
|
|
MSFT,2020-05-22,183.50999450683594
|
|
|
|
|
MSFT,2020-05-26,181.57000732421875
|
|
|
|
|
MSFT,2020-05-27,181.80999755859375
|
|
|
|
|
MSFT,2020-05-28,181.39999389648438
|
|
|
|
|
MSFT,2020-05-29,183.25
|
|
|
|
|
MSFT,2020-06-01,182.8300018310547
|
|
|
|
|
MSFT,2020-06-02,184.91000366210938
|
|
|
|
|
MSFT,2020-06-03,185.36000061035156
|
|
|
|
|
MSFT,2020-06-04,182.9199981689453
|
|
|
|
|
MSFT,2020-06-05,187.1999969482422
|
|
|
|
|
MSFT,2020-06-08,188.36000061035156
|
|
|
|
|
MSFT,2020-06-09,189.8000030517578
|
|
|
|
|
MSFT,2020-06-10,196.83999633789062
|
|
|
|
|
MSFT,2020-06-11,186.27000427246094
|
|
|
|
|
MSFT,2020-06-12,187.74000549316406
|
|
|
|
|
MSFT,2020-06-15,188.94000244140625
|
|
|
|
|
MSFT,2020-06-16,193.57000732421875
|
|
|
|
|
MSFT,2020-06-17,194.24000549316406
|
|
|
|
|
MSFT,2020-06-18,196.32000732421875
|
|
|
|
|
MSFT,2020-06-19,195.14999389648438
|
|
|
|
|
MSFT,2020-06-22,200.57000732421875
|
|
|
|
|
MSFT,2020-06-23,201.91000366210938
|
|
|
|
|
MSFT,2020-06-24,197.83999633789062
|
|
|
|
|
MSFT,2020-06-25,200.33999633789062
|
|
|
|
|
MSFT,2020-06-26,196.3300018310547
|
|
|
|
|
MSFT,2020-06-29,198.44000244140625
|
|
|
|
|
MSFT,2020-06-30,203.50999450683594
|
|
|
|
|
MSFT,2020-07-01,204.6999969482422
|
|
|
|
|
MSFT,2020-07-02,206.25999450683594
|
|
|
|
|
MSFT,2020-07-06,210.6999969482422
|
|
|
|
|
MSFT,2020-07-07,208.25
|
|
|
|
|
MSFT,2020-07-08,212.8300018310547
|
|
|
|
|
MSFT,2020-07-09,214.32000732421875
|
|
|
|
|
MSFT,2020-07-10,213.6699981689453
|
|
|
|
|
MSFT,2020-07-13,207.07000732421875
|
|
|
|
|
MSFT,2020-07-14,208.35000610351562
|
|
|
|
|
MSFT,2020-07-15,208.0399932861328
|
|
|
|
|
MSFT,2020-07-16,203.9199981689453
|
|
|
|
|
MSFT,2020-07-17,202.8800048828125
|
|
|
|
|
MSFT,2020-07-20,211.60000610351562
|
|
|
|
|
MSFT,2020-07-21,208.75
|
|
|
|
|
MSFT,2020-07-22,211.75
|
|
|
|
|
MSFT,2020-07-23,202.5399932861328
|
|
|
|
|
MSFT,2020-07-24,201.3000030517578
|
|
|
|
|
MSFT,2020-07-27,203.85000610351562
|
|
|
|
|
MSFT,2020-07-28,202.02000427246094
|
|
|
|
|
MSFT,2020-07-29,204.05999755859375
|
|
|
|
|
MSFT,2020-07-30,203.89999389648438
|
|
|
|
|
MSFT,2020-07-31,205.00999450683594
|
|
|
|
|
MSFT,2020-08-03,216.5399932861328
|
|
|
|
|
MSFT,2020-08-04,213.2899932861328
|
|
|
|
|
MSFT,2020-08-05,212.94000244140625
|
|
|
|
|
MSFT,2020-08-06,216.35000610351562
|
|
|
|
|
MSFT,2020-08-07,212.47999572753906
|
|
|
|
|
MSFT,2020-08-10,208.25
|
|
|
|
|
MSFT,2020-08-11,203.3800048828125
|
|
|
|
|
MSFT,2020-08-12,209.19000244140625
|
|
|
|
|
MSFT,2020-08-13,208.6999969482422
|
|
|
|
|
MSFT,2020-08-14,208.89999389648438
|
|
|
|
|
MSFT,2020-08-17,210.27999877929688
|
|
|
|
|
MSFT,2020-08-18,211.49000549316406
|
|
|
|
|
MSFT,2020-08-19,209.6999969482422
|
|
|
|
|
MSFT,2020-08-20,214.5800018310547
|
|
|
|
|
MSFT,2020-08-21,213.02000427246094
|
|
|
|
|
MSFT,2020-08-24,213.69000244140625
|
|
|
|
|
MSFT,2020-08-25,216.47000122070312
|
|
|
|
|
MSFT,2020-08-26,221.14999389648438
|
|
|
|
|
MSFT,2020-08-27,226.5800018310547
|
|
|
|
|
MSFT,2020-08-28,228.91000366210938
|
|
|
|
|
MSFT,2020-08-31,225.52999877929688
|
|
|
|
|
MSFT,2020-09-01,227.27000427246094
|
|
|
|
|
MSFT,2020-09-02,231.64999389648438
|
|
|
|
|
MSFT,2020-09-03,217.3000030517578
|
|
|
|
|
MSFT,2020-09-04,214.25
|
|
|
|
|
MSFT,2020-09-08,202.66000366210938
|
|
|
|
|
MSFT,2020-09-09,211.2899932861328
|
|
|
|
|
MSFT,2020-09-10,205.3699951171875
|
|
|
|
|
MSFT,2020-09-11,204.02999877929688
|
|
|
|
|
MSFT,2020-09-14,205.41000366210938
|
|
|
|
|
MSFT,2020-09-15,208.77999877929688
|
|
|
|
|
MSFT,2020-09-16,205.0500030517578
|
|
|
|
|
MSFT,2020-09-17,202.91000366210938
|
|
|
|
|
MSFT,2020-09-18,200.38999938964844
|
|
|
|
|
MSFT,2020-09-21,202.5399932861328
|
|
|
|
|
MSFT,2020-09-22,207.4199981689453
|
|
|
|
|
MSFT,2020-09-23,200.58999633789062
|
|
|
|
|
MSFT,2020-09-24,203.19000244140625
|
|
|
|
|
MSFT,2020-09-25,207.82000732421875
|
|
|
|
|
MSFT,2020-09-28,209.44000244140625
|
|
|
|
|
MSFT,2020-09-29,207.25999450683594
|
|
|
|
|
MSFT,2020-09-30,210.3300018310547
|
|
|
|
|
MSFT,2020-10-01,212.4600067138672
|
|
|
|
|
MSFT,2020-10-02,206.19000244140625
|
|
|
|
|
MSFT,2020-10-05,210.3800048828125
|
|
|
|
|
MSFT,2020-10-06,205.91000366210938
|
|
|
|
|
MSFT,2020-10-07,209.8300018310547
|
|
|
|
|
MSFT,2020-10-08,210.5800018310547
|
|
|
|
|
MSFT,2020-10-09,215.80999755859375
|
|
|
|
|
MSFT,2020-10-12,221.39999389648438
|
|
|
|
|
MSFT,2020-10-13,222.86000061035156
|
|
|
|
|
MSFT,2020-10-14,220.86000061035156
|
|
|
|
|
MSFT,2020-10-15,219.66000366210938
|
|
|
|
|
MSFT,2020-10-16,219.66000366210938
|
|
|
|
|
MSFT,2020-10-19,214.22000122070312
|
|
|
|
|
MSFT,2020-10-20,214.64999389648438
|
|
|
|
|
MSFT,2020-10-21,214.8000030517578
|
|
|
|
|
MSFT,2020-10-22,214.88999938964844
|
|
|
|
|
MSFT,2020-10-23,216.22999572753906
|
|
|
|
|
MSFT,2020-10-26,210.0800018310547
|
|
|
|
|
MSFT,2020-10-27,213.25
|
|
|
|
|
MSFT,2020-10-28,202.67999267578125
|
|
|
|
|
MSFT,2020-10-29,204.72000122070312
|
|
|
|
|
MSFT,2020-10-30,202.47000122070312
|
|
|
|
|
MSFT,2020-11-02,202.3300018310547
|
|
|
|
|
MSFT,2020-11-03,206.42999267578125
|
|
|
|
|
MSFT,2020-11-04,216.38999938964844
|
|
|
|
|
MSFT,2020-11-05,223.2899932861328
|
|
|
|
|
MSFT,2020-11-06,223.72000122070312
|
|
|
|
|
MSFT,2020-11-09,218.38999938964844
|
|
|
|
|
MSFT,2020-11-10,211.00999450683594
|
|
|
|
|
MSFT,2020-11-11,216.5500030517578
|
|
|
|
|
MSFT,2020-11-12,215.44000244140625
|
|
|
|
|
MSFT,2020-11-13,216.50999450683594
|
|
|
|
|
MSFT,2020-11-16,217.22999572753906
|
|
|
|
|
MSFT,2020-11-17,214.4600067138672
|
|
|
|
|
MSFT,2020-11-18,211.0800018310547
|
|
|
|
|
MSFT,2020-11-19,212.4199981689453
|
|
|
|
|
MSFT,2020-11-20,210.38999938964844
|
|
|
|
|
MSFT,2020-11-23,210.11000061035156
|
|
|
|
|
MSFT,2020-11-24,213.86000061035156
|
|
|
|
|
MSFT,2020-11-25,213.8699951171875
|
|
|
|
|
MSFT,2020-11-27,215.22999572753906
|
|
|
|
|
MSFT,2020-11-30,214.07000732421875
|
|
|
|
|
MSFT,2020-12-01,216.2100067138672
|
|
|
|
|
MSFT,2020-12-02,215.3699951171875
|
|
|
|
|
MSFT,2020-12-03,214.24000549316406
|
|
|
|
|
MSFT,2020-12-04,214.36000061035156
|
|
|
|
|
MSFT,2020-12-07,214.2899932861328
|
|
|
|
|
MSFT,2020-12-08,216.00999450683594
|
|
|
|
|
MSFT,2020-12-09,211.8000030517578
|
|
|
|
|
MSFT,2020-12-10,210.52000427246094
|
|
|
|
|
MSFT,2020-12-11,213.25999450683594
|
|
|
|
|
MSFT,2020-12-14,214.1999969482422
|
|
|
|
|
MSFT,2020-12-15,214.1300048828125
|
|
|
|
|
MSFT,2020-12-16,219.27999877929688
|
|
|
|
|
MSFT,2020-12-17,219.4199981689453
|
|
|
|
|
MSFT,2020-12-18,218.58999633789062
|
|
|
|
|
MSFT,2020-12-21,222.58999633789062
|
|
|
|
|
MSFT,2020-12-22,223.94000244140625
|
|
|
|
|
MSFT,2020-12-23,221.02000427246094
|
|
|
|
|
MSFT,2020-12-24,222.75
|
|
|
|
|
MSFT,2020-12-28,224.9600067138672
|
|
|
|
|
MSFT,2020-12-29,224.14999389648438
|
|
|
|
|
MSFT,2020-12-30,221.67999267578125
|
|
|
|
|
MSFT,2020-12-31,222.4199981689453
|
|
|
|
|
MSFT,2021-01-04,217.69000244140625
|
|
|
|
|
MSFT,2021-01-05,217.89999389648438
|
|
|
|
|
MSFT,2021-01-06,212.25
|
|
|
|
|
MSFT,2021-01-07,218.2899932861328
|
|
|
|
|
MSFT,2021-01-08,219.6199951171875
|
|
|
|
|
MSFT,2021-01-11,217.49000549316406
|
|
|
|
|
MSFT,2021-01-12,214.92999267578125
|
|
|
|
|
MSFT,2021-01-13,216.33999633789062
|
|
|
|
|
MSFT,2021-01-14,213.02000427246094
|
|
|
|
|
MSFT,2021-01-15,212.64999389648438
|
|
|
|
|
MSFT,2021-01-19,216.44000244140625
|
|
|
|
|
MSFT,2021-01-20,224.33999633789062
|
|
|
|
|
MSFT,2021-01-21,224.97000122070312
|
|
|
|
|
MSFT,2021-01-22,225.9499969482422
|
|
|
|
|
MSFT,2021-01-25,229.52999877929688
|
|
|
|
|
MSFT,2021-01-26,232.3300018310547
|
|
|
|
|
MSFT,2021-01-27,232.89999389648438
|
|
|
|
|
MSFT,2021-01-28,238.92999267578125
|
|
|
|
|
MSFT,2021-01-29,231.9600067138672
|
|
|
|
|
MSFT,2021-02-01,239.64999389648438
|
|
|
|
|
MSFT,2021-02-02,239.50999450683594
|
|
|
|
|
MSFT,2021-02-03,243.0
|
|
|
|
|
MSFT,2021-02-04,242.00999450683594
|
|
|
|
|
MSFT,2021-02-05,242.1999969482422
|
|
|
|
|
MSFT,2021-02-08,242.47000122070312
|
|
|
|
|
MSFT,2021-02-09,243.77000427246094
|
|
|
|
|
MSFT,2021-02-10,242.82000732421875
|
|
|
|
|
MSFT,2021-02-11,244.49000549316406
|
|
|
|
|
MSFT,2021-02-12,244.99000549316406
|
|
|
|
|
MSFT,2021-02-16,243.6999969482422
|
|
|
|
|
MSFT,2021-02-17,244.1999969482422
|
|
|
|
|
MSFT,2021-02-18,243.7899932861328
|
|
|
|
|
MSFT,2021-02-19,240.97000122070312
|
|
|
|
|
MSFT,2021-02-22,234.50999450683594
|
|
|
|
|
MSFT,2021-02-23,233.27000427246094
|
|
|
|
|
MSFT,2021-02-24,234.5500030517578
|
|
|
|
|
MSFT,2021-02-25,228.99000549316406
|
|
|
|
|
MSFT,2021-02-26,232.3800048828125
|
|
|
|
|
MSFT,2021-03-01,236.94000244140625
|
|
|
|
|
MSFT,2021-03-02,233.8699951171875
|
|
|
|
|
MSFT,2021-03-03,227.55999755859375
|
|
|
|
|
MSFT,2021-03-04,226.72999572753906
|
|
|
|
|
MSFT,2021-03-05,231.60000610351562
|
|
|
|
|
MSFT,2021-03-08,227.38999938964844
|
|
|
|
|
MSFT,2021-03-09,233.77999877929688
|
|
|
|
|
MSFT,2021-03-10,232.4199981689453
|
|
|
|
|
MSFT,2021-03-11,237.1300048828125
|
|
|
|
|
MSFT,2021-03-12,235.75
|
|
|
|
|
MSFT,2021-03-15,234.80999755859375
|
|
|
|
|
MSFT,2021-03-16,237.7100067138672
|
|
|
|
|
MSFT,2021-03-17,237.0399932861328
|
|
|
|
|
MSFT,2021-03-18,230.72000122070312
|
|
|
|
|
MSFT,2021-03-19,230.35000610351562
|
|
|
|
|
MSFT,2021-03-22,235.99000549316406
|
|
|
|
|
MSFT,2021-03-23,237.5800018310547
|
|
|
|
|
MSFT,2021-03-24,235.4600067138672
|
|
|
|
|
MSFT,2021-03-25,232.33999633789062
|
|
|
|
|
MSFT,2021-03-26,236.47999572753906
|
|
|
|
|
MSFT,2021-03-29,235.24000549316406
|
|
|
|
|
MSFT,2021-03-30,231.85000610351562
|
|
|
|
|
MSFT,2021-03-31,235.77000427246094
|
|
|
|
|
MSFT,2021-04-01,242.35000610351562
|
|
|
|
|
MSFT,2021-04-05,249.07000732421875
|
|
|
|
|
MSFT,2021-04-06,247.86000061035156
|
|
|
|
|
MSFT,2021-04-07,249.89999389648438
|
|
|
|
|
MSFT,2021-04-08,253.25
|
|
|
|
|
MSFT,2021-04-09,255.85000610351562
|
|
|
|
|
MSFT,2021-04-12,255.91000366210938
|
|
|
|
|
MSFT,2021-04-13,258.489990234375
|
|
|
|
|
MSFT,2021-04-14,255.58999633789062
|
|
|
|
|
MSFT,2021-04-15,259.5
|
|
|
|
|
MSFT,2021-04-16,260.739990234375
|
|
|
|
|
MSFT,2021-04-19,258.739990234375
|
|
|
|
|
MSFT,2021-04-20,258.260009765625
|
|
|
|
|
MSFT,2021-04-21,260.5799865722656
|
|
|
|
|
MSFT,2021-04-22,257.1700134277344
|
|
|
|
|
MSFT,2021-04-23,261.1499938964844
|
|
|
|
|
MSFT,2021-04-26,261.54998779296875
|
|
|
|
|
MSFT,2021-04-27,261.9700012207031
|
|
|
|
|
MSFT,2021-04-28,254.55999755859375
|
|
|
|
|
MSFT,2021-04-29,252.50999450683594
|
|
|
|
|
MSFT,2021-04-30,252.17999267578125
|
|
|
|
|
MSFT,2021-05-03,251.86000061035156
|
|
|
|
|
MSFT,2021-05-04,247.7899932861328
|
|
|
|
|
MSFT,2021-05-05,246.47000122070312
|
|
|
|
|
MSFT,2021-05-06,249.72999572753906
|
|
|
|
|
MSFT,2021-05-07,252.4600067138672
|
|
|
|
|
MSFT,2021-05-10,247.17999267578125
|
|
|
|
|
MSFT,2021-05-11,246.22999572753906
|
|
|
|
|
MSFT,2021-05-12,239.0
|
|
|
|
|
MSFT,2021-05-13,243.02999877929688
|
|
|
|
|
MSFT,2021-05-14,248.14999389648438
|
|
|
|
|
MSFT,2021-05-17,245.17999267578125
|
|
|
|
|
MSFT,2021-05-18,243.0800018310547
|
|
|
|
|
MSFT,2021-05-19,243.1199951171875
|
|
|
|
|
MSFT,2021-05-20,246.47999572753906
|
|
|
|
|
MSFT,2021-05-21,245.1699981689453
|
|
|
|
|
MSFT,2021-05-24,250.77999877929688
|
|
|
|
|
MSFT,2021-05-25,251.72000122070312
|
|
|
|
|
MSFT,2021-05-26,251.49000549316406
|
|
|
|
|
MSFT,2021-05-27,249.30999755859375
|
|
|
|
|
MSFT,2021-05-28,249.67999267578125
|
|
|
|
|
MSFT,2021-06-01,247.39999389648438
|
|
|
|
|
MSFT,2021-06-02,247.3000030517578
|
|
|
|
|
MSFT,2021-06-03,245.7100067138672
|
|
|
|
|
MSFT,2021-06-04,250.7899932861328
|
|
|
|
|
MSFT,2021-06-07,253.80999755859375
|
|
|
|
|
MSFT,2021-06-08,252.57000732421875
|
|
|
|
|
MSFT,2021-06-09,253.58999633789062
|
|
|
|
|
MSFT,2021-06-10,257.239990234375
|
|
|
|
|
MSFT,2021-06-11,257.8900146484375
|
|
|
|
|
MSFT,2021-06-14,259.8900146484375
|
|
|
|
|
MSFT,2021-06-15,258.3599853515625
|
|
|
|
|
MSFT,2021-06-16,257.3800048828125
|
|
|
|
|
MSFT,2021-06-17,260.8999938964844
|
|
|
|
|
MSFT,2021-06-18,259.42999267578125
|
|
|
|
|
MSFT,2021-06-21,262.6300048828125
|
|
|
|
|
MSFT,2021-06-22,265.510009765625
|
|
|
|
|
MSFT,2021-06-23,265.2699890136719
|
|
|
|
|
MSFT,2021-06-24,266.69000244140625
|
|
|
|
|
MSFT,2021-06-25,265.0199890136719
|
|
|
|
|
MSFT,2021-06-28,268.7200012207031
|
|
|
|
|
MSFT,2021-06-29,271.3999938964844
|
|
|
|
|
MSFT,2021-06-30,270.8999938964844
|
|
|
|
|
MSFT,2021-07-01,271.6000061035156
|
|
|
|
|
MSFT,2021-07-02,277.6499938964844
|
|
|
|
|
MSFT,2021-07-06,277.6600036621094
|
|
|
|
|
MSFT,2021-07-07,279.92999267578125
|
|
|
|
|
MSFT,2021-07-08,277.4200134277344
|
|
|
|
|
MSFT,2021-07-09,277.94000244140625
|
|
|
|
|
MSFT,2021-07-12,277.32000732421875
|
|
|
|
|
MSFT,2021-07-13,280.9800109863281
|
|
|
|
|
MSFT,2021-07-14,282.510009765625
|
|
|
|
|
MSFT,2021-07-15,281.0299987792969
|
|
|
|
|
MSFT,2021-07-16,280.75
|
|
|
|
|
MSFT,2021-07-19,277.010009765625
|
|
|
|
|
MSFT,2021-07-20,279.32000732421875
|
|
|
|
|
MSFT,2021-07-21,281.3999938964844
|
|
|
|
|
MSFT,2021-07-22,286.1400146484375
|
|
|
|
|
MSFT,2021-07-23,289.6700134277344
|
|
|
|
|
MSFT,2021-07-26,289.04998779296875
|
|
|
|
|
MSFT,2021-07-27,286.5400085449219
|
|
|
|
|
MSFT,2021-07-28,286.2200012207031
|
|
|
|
|
MSFT,2021-07-29,286.5
|
|
|
|
|
MSFT,2021-07-30,284.9100036621094
|
|
|
|
|
MSFT,2021-08-02,284.82000732421875
|
|
|
|
|
MSFT,2021-08-03,287.1199951171875
|
|
|
|
|
MSFT,2021-08-04,286.510009765625
|
|
|
|
|
MSFT,2021-08-05,289.5199890136719
|
|
|
|
|
MSFT,2021-08-06,289.4599914550781
|
|
|
|
|
MSFT,2021-08-09,288.3299865722656
|
|
|
|
|
MSFT,2021-08-10,286.44000244140625
|
|
|
|
|
MSFT,2021-08-11,286.95001220703125
|
|
|
|
|
MSFT,2021-08-12,289.80999755859375
|
|
|
|
|
MSFT,2021-08-13,292.8500061035156
|
|
|
|
|
MSFT,2021-08-16,294.6000061035156
|
|
|
|
|
MSFT,2021-08-17,293.0799865722656
|
|
|
|
|
MSFT,2021-08-18,290.7300109863281
|
|
|
|
|
MSFT,2021-08-19,296.7699890136719
|
|
|
|
|
MSFT,2021-08-20,304.3599853515625
|
|
|
|
|
MSFT,2021-08-23,304.6499938964844
|
|
|
|
|
MSFT,2021-08-24,302.6199951171875
|
|
|
|
|
MSFT,2021-08-25,302.010009765625
|
|
|
|
|
MSFT,2021-08-26,299.0899963378906
|
|
|
|
|
MSFT,2021-08-27,299.7200012207031
|
|
|
|
|
MSFT,2021-08-30,303.5899963378906
|
|
|
|
|
MSFT,2021-08-31,301.8800048828125
|
|
|
|
|
MSFT,2021-09-01,301.8299865722656
|
|
|
|
|
MSFT,2021-09-02,301.1499938964844
|
|
|
|
|
MSFT,2021-09-03,301.1400146484375
|
|
|
|
|
MSFT,2021-09-07,300.17999267578125
|
|
|
|
|
MSFT,2021-09-08,300.2099914550781
|
|
|
|
|
MSFT,2021-09-09,297.25
|
|
|
|
|
MSFT,2021-09-10,295.7099914550781
|
|
|
|
|
MSFT,2021-09-13,296.989990234375
|
|
|
|
|
MSFT,2021-09-14,299.7900085449219
|
|
|
|
|
MSFT,2021-09-15,304.82000732421875
|
|
|
|
|
MSFT,2021-09-16,305.2200012207031
|
|
|
|
|
MSFT,2021-09-17,299.8699951171875
|
|
|
|
|
MSFT,2021-09-20,294.29998779296875
|
|
|
|
|
MSFT,2021-09-21,294.79998779296875
|
|
|
|
|
MSFT,2021-09-22,298.5799865722656
|
|
|
|
|
MSFT,2021-09-23,299.55999755859375
|
|
|
|
|
MSFT,2021-09-24,299.3500061035156
|
|
|
|
|
MSFT,2021-09-27,294.1700134277344
|
|
|
|
|
MSFT,2021-09-28,283.5199890136719
|
|
|
|
|
MSFT,2021-09-29,284.0
|
|
|
|
|
MSFT,2021-09-30,281.9200134277344
|
|
|
|
|
MSFT,2021-10-01,289.1000061035156
|
|
|
|
|
MSFT,2021-10-04,283.1099853515625
|
|
|
|
|
MSFT,2021-10-05,288.760009765625
|
|
|
|
|
MSFT,2021-10-06,293.1099853515625
|
|
|
|
|
MSFT,2021-10-07,294.8500061035156
|
|
|
|
|
MSFT,2021-10-08,294.8500061035156
|
|
|
|
|
MSFT,2021-10-11,294.2300109863281
|
|
|
|
|
MSFT,2021-10-12,292.8800048828125
|
|
|
|
|
MSFT,2021-10-13,296.30999755859375
|
|
|
|
|
MSFT,2021-10-14,302.75
|
|
|
|
|
MSFT,2021-10-15,304.2099914550781
|
|
|
|
|
MSFT,2021-10-18,307.2900085449219
|
|
|
|
|
MSFT,2021-10-19,308.2300109863281
|
|
|
|
|
MSFT,2021-10-20,307.4100036621094
|
|
|
|
|
MSFT,2021-10-21,310.760009765625
|
|
|
|
|
MSFT,2021-10-22,309.1600036621094
|
|
|
|
|
MSFT,2021-10-25,308.1300048828125
|
|
|
|
|
MSFT,2021-10-26,310.1099853515625
|
|
|
|
|
MSFT,2021-10-27,323.1700134277344
|
|
|
|
|
MSFT,2021-10-28,324.3500061035156
|
|
|
|
|
MSFT,2021-10-29,331.6199951171875
|
|
|
|
|
MSFT,2021-11-01,329.3699951171875
|
|
|
|
|
MSFT,2021-11-02,333.1300048828125
|
|
|
|
|
MSFT,2021-11-03,334.0
|
|
|
|
|
MSFT,2021-11-04,336.44000244140625
|
|
|
|
|
MSFT,2021-11-05,336.05999755859375
|
|
|
|
|
MSFT,2021-11-08,336.989990234375
|
|
|
|
|
MSFT,2021-11-09,335.95001220703125
|
|
|
|
|
MSFT,2021-11-10,330.79998779296875
|
|
|
|
|
MSFT,2021-11-11,332.42999267578125
|
|
|
|
|
MSFT,2021-11-12,336.7200012207031
|
|
|
|
|
MSFT,2021-11-15,336.07000732421875
|
|
|
|
|
MSFT,2021-11-16,339.510009765625
|
|
|
|
|
MSFT,2021-11-17,339.1199951171875
|
|
|
|
|
MSFT,2021-11-18,341.2699890136719
|
|
|
|
|
MSFT,2021-11-19,343.1099853515625
|
|
|
|
|
MSFT,2021-11-22,339.8299865722656
|
|
|
|
|
MSFT,2021-11-23,337.67999267578125
|
|
|
|
|
MSFT,2021-11-24,337.9100036621094
|
|
|
|
|
MSFT,2021-11-26,329.67999267578125
|
|
|
|
|
MSFT,2021-11-29,336.6300048828125
|
|
|
|
|
MSFT,2021-11-30,330.5899963378906
|
|
|
|
|
MSFT,2021-12-01,330.0799865722656
|
|
|
|
|
MSFT,2021-12-02,329.489990234375
|
|
|
|
|
MSFT,2021-12-03,323.010009765625
|
|
|
|
|
MSFT,2021-12-06,326.19000244140625
|
|
|
|
|
MSFT,2021-12-07,334.9200134277344
|
|
|
|
|
MSFT,2021-12-08,334.9700012207031
|
|
|
|
|
MSFT,2021-12-09,333.1000061035156
|
|
|
|
|
MSFT,2021-12-10,342.5400085449219
|
|
|
|
|
MSFT,2021-12-13,339.3999938964844
|
|
|
|
|
MSFT,2021-12-14,328.3399963378906
|
|
|
|
|
MSFT,2021-12-15,334.6499938964844
|
|
|
|
|
MSFT,2021-12-16,324.8999938964844
|
|
|
|
|
MSFT,2021-12-17,323.79998779296875
|
|
|
|
|
MSFT,2021-12-20,319.9100036621094
|
|
|
|
|
MSFT,2021-12-21,327.2900085449219
|
|
|
|
|
MSFT,2021-12-22,333.20001220703125
|
|
|
|
|
MSFT,2021-12-23,334.69000244140625
|
|
|
|
|
MSFT,2021-12-27,342.45001220703125
|
|
|
|
|
MSFT,2021-12-28,341.25
|
|
|
|
|
MSFT,2021-12-29,341.95001220703125
|
|
|
|
|
MSFT,2021-12-30,339.32000732421875
|
|
|
|
|
MSFT,2021-12-31,336.32000732421875
|
|
|
|
|
MSFT,2022-01-03,334.75
|
|
|
|
|
MSFT,2022-01-04,329.010009765625
|
|
|
|
|
MSFT,2022-01-05,316.3800048828125
|
|
|
|
|
MSFT,2022-01-06,313.8800048828125
|
|
|
|
|
MSFT,2022-01-07,314.0400085449219
|
|
|
|
|
MSFT,2022-01-10,314.2699890136719
|
|
|
|
|
MSFT,2022-01-11,314.9800109863281
|
|
|
|
|
MSFT,2022-01-12,318.2699890136719
|
|
|
|
|
MSFT,2022-01-13,304.79998779296875
|
|
|
|
|
MSFT,2022-01-14,310.20001220703125
|
|
|
|
|
MSFT,2022-01-18,302.6499938964844
|
|
|
|
|
MSFT,2022-01-19,303.3299865722656
|
|
|
|
|
MSFT,2022-01-20,301.6000061035156
|
|
|
|
|
MSFT,2022-01-21,296.0299987792969
|
|
|
|
|
MSFT,2022-01-24,296.3699951171875
|
|
|
|
|
MSFT,2022-01-25,288.489990234375
|
|
|
|
|
MSFT,2022-01-26,296.7099914550781
|
|
|
|
|
MSFT,2022-01-27,299.8399963378906
|
|
|
|
|
MSFT,2022-01-28,308.260009765625
|
|
|
|
|
MSFT,2022-01-31,310.9800109863281
|
|
|
|
|
MSFT,2022-02-01,308.760009765625
|
|
|
|
|
MSFT,2022-02-02,313.4599914550781
|
|
|
|
|
MSFT,2022-02-03,301.25
|
|
|
|
|
MSFT,2022-02-04,305.94000244140625
|
|
|
|
|
MSFT,2022-02-07,300.95001220703125
|
|
|
|
|
MSFT,2022-02-08,304.55999755859375
|
|
|
|
|
MSFT,2022-02-09,311.2099914550781
|
|
|
|
|
MSFT,2022-02-10,302.3800048828125
|
|
|
|
|
MSFT,2022-02-11,295.0400085449219
|
|
|
|
|
MSFT,2022-02-14,295.0
|
|
|
|
|
MSFT,2022-02-15,300.4700012207031
|
|
|
|
|
MSFT,2022-02-16,299.5
|
|
|
|
|
MSFT,2022-02-17,290.7300109863281
|
|
|
|
|
MSFT,2022-02-18,287.92999267578125
|
|
|
|
|
MSFT,2022-02-22,287.7200012207031
|
|
|
|
|
MSFT,2022-02-23,280.2699890136719
|
|
|
|
|
MSFT,2022-02-24,294.5899963378906
|
|
|
|
|
MSFT,2022-02-25,297.30999755859375
|
|
|
|
|
MSFT,2022-02-28,298.7900085449219
|
|
|
|
|
MSFT,2022-03-01,294.95001220703125
|
|
|
|
|
MSFT,2022-03-02,300.19000244140625
|
|
|
|
|
MSFT,2022-03-03,295.9200134277344
|
|
|
|
|
MSFT,2022-03-04,289.8599853515625
|
|
|
|
|
MSFT,2022-03-07,278.9100036621094
|
|
|
|
|
MSFT,2022-03-08,275.8500061035156
|
|
|
|
|
MSFT,2022-03-09,288.5
|
|
|
|
|
MSFT,2022-03-10,285.5899963378906
|
|
|
|
|
MSFT,2022-03-11,280.07000732421875
|
|
|
|
|
MSFT,2022-03-14,276.44000244140625
|
|
|
|
|
MSFT,2022-03-15,287.1499938964844
|
|
|
|
|
MSFT,2022-03-16,294.3900146484375
|
|
|
|
|
MSFT,2022-03-17,295.2200012207031
|
|
|
|
|
MSFT,2022-03-18,300.42999267578125
|
|
|
|
|
MSFT,2022-03-21,299.1600036621094
|
|
|
|
|
MSFT,2022-03-22,304.05999755859375
|
|
|
|
|
MSFT,2022-03-23,299.489990234375
|
|
|
|
|
MSFT,2022-03-24,304.1000061035156
|
|
|
|
|
MSFT,2022-03-25,303.67999267578125
|
|
|
|
|
MSFT,2022-03-28,310.70001220703125
|
|
|
|
|
MSFT,2022-03-29,315.4100036621094
|
|
|
|
|
MSFT,2022-03-30,313.8599853515625
|
|
|
|
|
MSFT,2022-03-31,308.30999755859375
|
|
|
|
|
MSFT,2022-04-01,309.4200134277344
|
|
|
|
|
MSFT,2022-04-04,314.9700012207031
|
|
|
|
|
MSFT,2022-04-05,310.8800048828125
|
|
|
|
|
MSFT,2022-04-06,299.5
|
|
|
|
|
MSFT,2022-04-07,301.3699951171875
|
|
|
|
|
MSFT,2022-04-08,296.9700012207031
|
|
|
|
|
MSFT,2022-04-11,285.260009765625
|
|
|
|
|
MSFT,2022-04-12,282.05999755859375
|
|
|
|
|
MSFT,2022-04-13,287.6199951171875
|
|
|
|
|
MSFT,2022-04-14,279.8299865722656
|
|
|
|
|
MSFT,2022-04-18,280.5199890136719
|
|
|
|
|
MSFT,2022-04-19,285.29998779296875
|
|
|
|
|
MSFT,2022-04-20,286.3599853515625
|
|
|
|
|
MSFT,2022-04-21,280.80999755859375
|
|
|
|
|
MSFT,2022-04-22,274.0299987792969
|
|
|
|
|
MSFT,2022-04-25,280.7200012207031
|
|
|
|
|
MSFT,2022-04-26,270.2200012207031
|
|
|
|
|
MSFT,2022-04-27,283.2200012207031
|
|
|
|
|
MSFT,2022-04-28,289.6300048828125
|
|
|
|
|
MSFT,2022-04-29,277.5199890136719
|
|
|
|
|
MSFT,2022-05-02,284.4700012207031
|
|
|
|
|
MSFT,2022-05-03,281.7799987792969
|
|
|
|
|
MSFT,2022-05-04,289.9800109863281
|
|
|
|
|
MSFT,2022-05-05,277.3500061035156
|
|
|
|
|
MSFT,2022-05-06,274.7300109863281
|
|
|
|
|
MSFT,2022-05-09,264.5799865722656
|
|
|
|
|
MSFT,2022-05-10,269.5
|
|
|
|
|
MSFT,2022-05-11,260.54998779296875
|
|
|
|
|
MSFT,2022-05-12,255.35000610351562
|
|
|
|
|
MSFT,2022-05-13,261.1199951171875
|
|
|
|
|
MSFT,2022-05-16,261.5
|
|
|
|
|
MSFT,2022-05-17,266.82000732421875
|
|
|
|
|
MSFT,2022-05-18,254.0800018310547
|
|
|
|
|
MSFT,2022-05-19,253.13999938964844
|
|
|
|
|
MSFT,2022-05-20,252.55999755859375
|
|
|
|
|
MSFT,2022-05-23,260.6499938964844
|
|
|
|
|
MSFT,2022-05-24,259.6199951171875
|
|
|
|
|
MSFT,2022-05-25,262.5199890136719
|
|
|
|
|
MSFT,2022-05-26,265.8999938964844
|
|
|
|
|
MSFT,2022-05-27,273.239990234375
|
|
|
|
|
MSFT,2022-05-31,271.8699951171875
|
|
|
|
|
MSFT,2022-06-01,272.4200134277344
|
|
|
|
|
MSFT,2022-06-02,274.5799865722656
|
|
|
|
|
MSFT,2022-06-03,270.0199890136719
|
|
|
|
|
MSFT,2022-06-06,268.75
|
|
|
|
|
MSFT,2022-06-07,272.5
|
|
|
|
|
MSFT,2022-06-08,270.4100036621094
|
|
|
|
|
MSFT,2022-06-09,264.7900085449219
|
|
|
|
|
MSFT,2022-06-10,252.99000549316406
|
|
|
|
|
MSFT,2022-06-13,242.25999450683594
|
|
|
|
|
MSFT,2022-06-14,244.49000549316406
|
|
|
|
|
MSFT,2022-06-15,251.75999450683594
|
|
|
|
|
MSFT,2022-06-16,244.97000122070312
|
|
|
|
|
MSFT,2022-06-17,247.64999389648438
|
|
|
|
|
MSFT,2022-06-21,253.74000549316406
|
|
|
|
|
MSFT,2022-06-22,253.1300048828125
|
|
|
|
|
MSFT,2022-06-23,258.8599853515625
|
|
|
|
|
MSFT,2022-06-24,267.70001220703125
|
|
|
|
|
MSFT,2022-06-27,264.8900146484375
|
|
|
|
|
MSFT,2022-06-28,256.4800109863281
|
|
|
|
|
MSFT,2022-06-29,260.260009765625
|
|
|
|
|
MSFT,2022-06-30,256.8299865722656
|
|
|
|
|
MSFT,2022-07-01,259.5799865722656
|
|
|
|
|
MSFT,2022-07-05,262.8500061035156
|
|
|
|
|
MSFT,2022-07-06,266.2099914550781
|
|
|
|
|
MSFT,2022-07-07,268.3999938964844
|
|
|
|
|
MSFT,2022-07-08,267.6600036621094
|
|
|
|
|
MSFT,2022-07-11,264.510009765625
|
|
|
|
|
MSFT,2022-07-12,253.6699981689453
|
|
|
|
|
MSFT,2022-07-13,252.72000122070312
|
|
|
|
|
MSFT,2022-07-14,254.0800018310547
|
|
|
|
|
MSFT,2022-07-15,256.7200012207031
|
|
|
|
|
MSFT,2022-07-18,254.25
|
|
|
|
|
MSFT,2022-07-19,259.5299987792969
|
|
|
|
|
MSFT,2022-07-20,262.2699890136719
|
|
|
|
|
MSFT,2022-07-21,264.8399963378906
|
|
|
|
|
MSFT,2022-07-22,260.3599853515625
|
|
|
|
|
MSFT,2022-07-25,258.8299865722656
|
|
|
|
|
MSFT,2022-07-26,251.89999389648438
|
|
|
|
|
MSFT,2022-07-27,268.739990234375
|
|
|
|
|
MSFT,2022-07-28,276.4100036621094
|
|
|
|
|
MSFT,2022-07-29,280.739990234375
|
|
|
|
|
MSFT,2022-08-01,278.010009765625
|
|
|
|
|
MSFT,2022-08-02,274.82000732421875
|
|
|
|
|
MSFT,2022-08-03,282.4700012207031
|
|
|
|
|
MSFT,2022-08-04,283.6499938964844
|
|
|
|
|
MSFT,2022-08-05,282.9100036621094
|
|
|
|
|
MSFT,2022-08-08,280.32000732421875
|
|
|
|
|
MSFT,2022-08-09,282.29998779296875
|
|
|
|
|
MSFT,2022-08-10,289.1600036621094
|
|
|
|
|
MSFT,2022-08-11,287.0199890136719
|
|
|
|
|
MSFT,2022-08-12,291.9100036621094
|
|
|
|
|
MSFT,2022-08-15,293.4700012207031
|
|
|
|
|
MSFT,2022-08-16,292.7099914550781
|
|
|
|
|
MSFT,2022-08-17,291.32000732421875
|
|
|
|
|
MSFT,2022-08-18,290.1700134277344
|
|
|
|
|
MSFT,2022-08-19,286.1499938964844
|
|
|
|
|
MSFT,2022-08-22,277.75
|
|
|
|
|
MSFT,2022-08-23,276.44000244140625
|
|
|
|
|
MSFT,2022-08-24,275.7900085449219
|
|
|
|
|
MSFT,2022-08-25,278.8500061035156
|
|
|
|
|
MSFT,2022-08-26,268.0899963378906
|
|
|
|
|
MSFT,2022-08-29,265.2300109863281
|
|
|
|
|
MSFT,2022-08-30,262.9700012207031
|
|
|
|
|
MSFT,2022-08-31,261.4700012207031
|
|
|
|
|
MSFT,2022-09-01,260.3999938964844
|
|
|
|
|
MSFT,2022-09-02,256.05999755859375
|
|
|
|
|
MSFT,2022-09-06,253.25
|
|
|
|
|
MSFT,2022-09-07,258.0899963378906
|
|
|
|
|
MSFT,2022-09-08,258.5199890136719
|
|
|
|
|
MSFT,2022-09-09,264.4599914550781
|
|
|
|
|
MSFT,2022-09-12,266.6499938964844
|
|
|
|
|
MSFT,2022-09-13,251.99000549316406
|
|
|
|
|
MSFT,2022-09-14,252.22000122070312
|
|
|
|
|
MSFT,2022-09-15,245.3800048828125
|
|
|
|
|
MSFT,2022-09-16,244.74000549316406
|
|
|
|
|
MSFT,2022-09-19,244.52000427246094
|
|
|
|
|
MSFT,2022-09-20,242.4499969482422
|
|
|
|
|
MSFT,2022-09-21,238.9499969482422
|
|
|
|
|
MSFT,2022-09-22,240.97999572753906
|
|
|
|
|
MSFT,2022-09-23,237.9199981689453
|
|
|
|
|
MSFT,2022-09-26,237.4499969482422
|
|
|
|
|
MSFT,2022-09-27,236.41000366210938
|
|
|
|
|
MSFT,2022-09-28,241.07000732421875
|
|
|
|
|
MSFT,2022-09-29,237.5
|
|
|
|
|
MSFT,2022-09-30,232.89999389648438
|
|
|
|
|
MSFT,2022-10-03,240.74000549316406
|
|
|
|
|
MSFT,2022-10-04,248.8800048828125
|
|
|
|
|
MSFT,2022-10-05,249.1999969482422
|
|
|
|
|
MSFT,2022-10-06,246.7899932861328
|
|
|
|
|
MSFT,2022-10-07,234.24000549316406
|
|
|
|
|
MSFT,2022-10-10,229.25
|
|
|
|
|
MSFT,2022-10-11,225.41000366210938
|
|
|
|
|
MSFT,2022-10-12,225.75
|
|
|
|
|
MSFT,2022-10-13,234.24000549316406
|
|
|
|
|
MSFT,2022-10-14,228.55999755859375
|
|
|
|
|
MSFT,2022-10-17,237.52999877929688
|
|
|
|
|
MSFT,2022-10-18,238.5
|
|
|
|
|
MSFT,2022-10-19,236.47999572753906
|
|
|
|
|
MSFT,2022-10-20,236.14999389648438
|
|
|
|
|
MSFT,2022-10-21,242.1199951171875
|
|
|
|
|
MSFT,2022-10-24,247.25
|
|
|
|
|
MSFT,2022-10-25,250.66000366210938
|
|
|
|
|
MSFT,2022-10-26,231.32000732421875
|
|
|
|
|
MSFT,2022-10-27,226.75
|
|
|
|
|
MSFT,2022-10-28,235.8699951171875
|
|
|
|
|
MSFT,2022-10-31,232.1300048828125
|
|
|
|
|
MSFT,2022-11-01,228.1699981689453
|
|
|
|
|
MSFT,2022-11-02,220.10000610351562
|
|
|
|
|
MSFT,2022-11-03,214.25
|
|
|
|
|
MSFT,2022-11-04,221.38999938964844
|
|
|
|
|
MSFT,2022-11-07,227.8699951171875
|
|
|
|
|
MSFT,2022-11-08,228.8699951171875
|
|
|
|
|
MSFT,2022-11-09,224.50999450683594
|
|
|
|
|
MSFT,2022-11-10,242.97999572753906
|
|
|
|
|
MSFT,2022-11-11,247.11000061035156
|
|
|
|
|
MSFT,2022-11-14,241.5500030517578
|
|
|
|
|
MSFT,2022-11-15,241.97000122070312
|
|
|
|
|
MSFT,2022-11-16,241.72999572753906
|
|
|
|
|
MSFT,2022-11-17,241.67999267578125
|
|
|
|
|
MSFT,2022-11-18,241.22000122070312
|
|
|
|
|
MSFT,2022-11-21,242.0500030517578
|
|
|
|
|
MSFT,2022-11-22,245.02999877929688
|
|
|
|
|
MSFT,2022-11-23,247.5800018310547
|
|
|
|
|
MSFT,2022-11-25,247.49000549316406
|
|
|
|
|
MSFT,2022-11-28,241.75999450683594
|
|
|
|
|
MSFT,2022-11-29,240.3300018310547
|
|
|
|
|
MSFT,2022-11-30,255.13999938964844
|
|
|
|
|
MSFT,2022-12-01,254.69000244140625
|
|
|
|
|
MSFT,2022-12-02,255.02000427246094
|
|
|
|
|
MSFT,2022-12-05,250.1999969482422
|
|
|
|
|
MSFT,2022-12-06,245.1199951171875
|
|
|
|
|
MSFT,2022-12-07,244.3699951171875
|
|
|
|
|
MSFT,2022-12-08,247.39999389648438
|
|
|
|
|
MSFT,2022-12-09,245.4199981689453
|
|
|
|
|
MSFT,2022-12-12,252.50999450683594
|
|
|
|
|
MSFT,2022-12-13,256.9200134277344
|
|
|
|
|
MSFT,2022-12-14,257.2200012207031
|
|
|
|
|
MSFT,2022-12-15,249.00999450683594
|
|
|
|
|
MSFT,2022-12-16,244.69000244140625
|
|
|
|
|
MSFT,2022-12-19,240.4499969482422
|
|
|
|
|
MSFT,2022-12-20,241.8000030517578
|
|
|
|
|
MSFT,2022-12-21,244.42999267578125
|
|
|
|
|
MSFT,2022-12-22,238.19000244140625
|
|
|
|
|
MSFT,2022-12-23,238.72999572753906
|
|
|
|
|
MSFT,2022-12-27,236.9600067138672
|
|
|
|
|
MSFT,2022-12-28,234.52999877929688
|
|
|
|
|
MSFT,2022-12-29,241.00999450683594
|
|
|
|
|
MSFT,2022-12-30,239.82000732421875
|
|
|
|
|
MSFT,2023-01-03,239.5800018310547
|
|
|
|
|
MSFT,2023-01-04,229.10000610351562
|
|
|
|
|
MSFT,2023-01-05,222.30999755859375
|
|
|
|
|
MSFT,2023-01-06,224.92999267578125
|
|
|
|
|
MSFT,2023-01-09,227.1199951171875
|
|
|
|
|
MSFT,2023-01-10,228.85000610351562
|
|
|
|
|
MSFT,2023-01-11,235.77000427246094
|
|
|
|
|
MSFT,2023-01-12,238.50999450683594
|
|
|
|
|
MSFT,2023-01-13,239.22999572753906
|
|
|
|
|
MSFT,2023-01-17,240.35000610351562
|
|
|
|
|
MSFT,2023-01-18,235.80999755859375
|
|
|
|
|
MSFT,2023-01-19,231.92999267578125
|
|
|
|
|
MSFT,2023-01-20,240.22000122070312
|
|
|
|
|
MSFT,2023-01-23,242.5800018310547
|
|
|
|
|
MSFT,2023-01-24,242.0399932861328
|
|
|
|
|
MSFT,2023-01-25,240.61000061035156
|
|
|
|
|
MSFT,2023-01-26,248.0
|
|
|
|
|
MSFT,2023-01-27,248.16000366210938
|
|
|
|
|
MSFT,2023-01-30,242.7100067138672
|
|
|
|
|
MSFT,2023-01-31,247.80999755859375
|
|
|
|
|
MSFT,2023-02-01,252.75
|
|
|
|
|
MSFT,2023-02-02,264.6000061035156
|
|
|
|
|
MSFT,2023-02-03,258.3500061035156
|
|
|
|
|
MSFT,2023-02-06,256.7699890136719
|
|
|
|
|
MSFT,2023-02-07,267.55999755859375
|
|
|
|
|
MSFT,2023-02-08,266.7300109863281
|
|
|
|
|
MSFT,2023-02-09,263.6199951171875
|
|
|
|
|
MSFT,2023-02-10,263.1000061035156
|
|
|
|
|
MSFT,2023-02-13,271.32000732421875
|
|
|
|
|
MSFT,2023-02-14,272.1700134277344
|
|
|
|
|
MSFT,2023-02-15,269.32000732421875
|
|
|
|
|
MSFT,2023-02-16,262.1499938964844
|
|
|
|
|
MSFT,2023-02-17,258.05999755859375
|
|
|
|
|
MSFT,2023-02-21,252.6699981689453
|
|
|
|
|
MSFT,2023-02-22,251.50999450683594
|
|
|
|
|
MSFT,2023-02-23,254.77000427246094
|
|
|
|
|
MSFT,2023-02-24,249.22000122070312
|
|
|
|
|
MSFT,2023-02-27,250.16000366210938
|
|
|
|
|
MSFT,2023-02-28,249.4199981689453
|
|
|
|
|
MSFT,2023-03-01,246.27000427246094
|
|
|
|
|
MSFT,2023-03-02,251.11000061035156
|
|
|
|
|
MSFT,2023-03-03,255.2899932861328
|
|
|
|
|
MSFT,2023-03-06,256.8699951171875
|
|
|
|
|
MSFT,2023-03-07,254.14999389648438
|
|
|
|
|
MSFT,2023-03-08,253.6999969482422
|
|
|
|
|
MSFT,2023-03-09,252.32000732421875
|
|
|
|
|
MSFT,2023-03-10,248.58999633789062
|
|
|
|
|
MSFT,2023-03-13,253.9199981689453
|
|
|
|
|
MSFT,2023-03-14,260.7900085449219
|
|
|
|
|
MSFT,2023-03-15,265.44000244140625
|
|
|
|
|
MSFT,2023-03-16,276.20001220703125
|
|
|
|
|
MSFT,2023-03-17,279.42999267578125
|
|
|
|
|
MSFT,2023-03-20,272.2300109863281
|
|
|
|
|
MSFT,2023-03-21,273.7799987792969
|
|
|
|
|
MSFT,2023-03-22,272.2900085449219
|
|
|
|
|
MSFT,2023-03-23,277.6600036621094
|
|
|
|
|
MSFT,2023-03-24,280.57000732421875
|
|
|
|
|
MSFT,2023-03-27,276.3800048828125
|
|
|
|
|
MSFT,2023-03-28,275.2300109863281
|
|
|
|
|
MSFT,2023-03-29,280.510009765625
|
|
|
|
|
MSFT,2023-03-30,284.04998779296875
|
|
|
|
|
MSFT,2023-03-31,288.29998779296875
|
|
|
|
|
MSFT,2023-04-03,287.2300109863281
|
|
|
|
|
MSFT,2023-04-04,287.17999267578125
|
|
|
|
|
MSFT,2023-04-05,284.3399963378906
|
|
|
|
|
MSFT,2023-04-06,291.6000061035156
|
|
|
|
|
MSFT,2023-04-10,289.3900146484375
|
|
|
|
|
MSFT,2023-04-11,282.8299865722656
|
|
|
|
|
MSFT,2023-04-12,283.489990234375
|
|
|
|
|
MSFT,2023-04-13,289.8399963378906
|
|
|
|
|
MSFT,2023-04-14,286.1400146484375
|
|
|
|
|
MSFT,2023-04-17,288.79998779296875
|
|
|
|
|
MSFT,2023-04-18,288.3699951171875
|
|
|
|
|
MSFT,2023-04-19,288.45001220703125
|
|
|
|
|
MSFT,2023-04-20,286.1099853515625
|
|
|
|
|
MSFT,2023-04-21,285.760009765625
|
|
|
|
|
MSFT,2023-04-24,281.7699890136719
|
|
|
|
|
MSFT,2023-04-25,275.4200134277344
|
|
|
|
|
MSFT,2023-04-26,295.3699951171875
|
|
|
|
|
MSFT,2023-04-27,304.8299865722656
|
|
|
|
|
MSFT,2023-04-28,307.260009765625
|
|
|
|
|
MSFT,2023-05-01,305.55999755859375
|
|
|
|
|
MSFT,2023-05-02,305.4100036621094
|
|
|
|
|
MSFT,2023-05-03,304.3999938964844
|
|
|
|
|
MSFT,2023-05-04,305.4100036621094
|
|
|
|
|
MSFT,2023-05-05,310.6499938964844
|
|
|
|
|
MSFT,2023-05-08,308.6499938964844
|
|
|
|
|
MSFT,2023-05-09,307.0
|
2023-05-13 14:36:24 +00:00
|
|
|
MSFT,2023-05-10,312.30999755859375
|
|
|
|
|
MSFT,2023-05-11,310.1099853515625
|
|
|
|
|
MSFT,2023-05-12,308.9700012207031
|
2023-05-19 21:17:19 +00:00
|
|
|
MSFT,2023-05-15,309.4599914550781
|
|
|
|
|
MSFT,2023-05-16,311.739990234375
|
|
|
|
|
MSFT,2023-05-17,314.0
|
|
|
|
|
MSFT,2023-05-18,318.5199890136719
|
|
|
|
|
MSFT,2023-05-19 16:00:04-04:00,318.3399963378906
|
