8372 lines
270 KiB
Text
8372 lines
270 KiB
Text
|
symbol,date,Closing Price
|
||
|
|
CSCO,1990-02-16,0.07725699990987778
|
||
|
|
CSCO,1990-02-20,0.07986100018024445
|
||
|
|
CSCO,1990-02-21,0.078125
|
||
|
|
CSCO,1990-02-22,0.07899300009012222
|
||
|
|
CSCO,1990-02-23,0.07855899631977081
|
||
|
|
CSCO,1990-02-26,0.07638899981975555
|
||
|
|
CSCO,1990-02-27,0.078125
|
||
|
|
CSCO,1990-02-28,0.08072900027036667
|
||
|
|
CSCO,1990-03-01,0.07986100018024445
|
||
|
|
CSCO,1990-03-02,0.08072900027036667
|
||
|
|
CSCO,1990-03-05,0.07986100018024445
|
||
|
|
CSCO,1990-03-06,0.07986100018024445
|
||
|
|
CSCO,1990-03-07,0.078125
|
||
|
|
CSCO,1990-03-08,0.07725699990987778
|
||
|
|
CSCO,1990-03-09,0.07725699990987778
|
||
|
|
CSCO,1990-03-12,0.07899300009012222
|
||
|
|
CSCO,1990-03-13,0.08159700036048889
|
||
|
|
CSCO,1990-03-14,0.09027799963951111
|
||
|
|
CSCO,1990-03-15,0.0859379991889
|
||
|
|
CSCO,1990-03-16,0.08767399936914444
|
||
|
|
CSCO,1990-03-19,0.09027799963951111
|
||
|
|
CSCO,1990-03-20,0.08246500045061111
|
||
|
|
CSCO,1990-03-21,0.08333300054073334
|
||
|
|
CSCO,1990-03-22,0.078125
|
||
|
|
CSCO,1990-03-23,0.08072900027036667
|
||
|
|
CSCO,1990-03-26,0.08420100063085556
|
||
|
|
CSCO,1990-03-27,0.0859379991889
|
||
|
|
CSCO,1990-03-28,0.08506900072097778
|
||
|
|
CSCO,1990-03-29,0.08506900072097778
|
||
|
|
CSCO,1990-03-30,0.08159700036048889
|
||
|
|
CSCO,1990-04-02,0.07986100018024445
|
||
|
|
CSCO,1990-04-03,0.08072900027036667
|
||
|
|
CSCO,1990-04-04,0.08072900027036667
|
||
|
|
CSCO,1990-04-05,0.08029499650001526
|
||
|
|
CSCO,1990-04-06,0.07899300009012222
|
||
|
|
CSCO,1990-04-09,0.078125
|
||
|
|
CSCO,1990-04-10,0.07638899981975555
|
||
|
|
CSCO,1990-04-11,0.07638899981975555
|
||
|
|
CSCO,1990-04-12,0.07725699990987778
|
||
|
|
CSCO,1990-04-16,0.07725699990987778
|
||
|
|
CSCO,1990-04-17,0.078125
|
||
|
|
CSCO,1990-04-18,0.07899300009012222
|
||
|
|
CSCO,1990-04-19,0.07986100018024445
|
||
|
|
CSCO,1990-04-20,0.07725699990987778
|
||
|
|
CSCO,1990-04-23,0.078125
|
||
|
|
CSCO,1990-04-24,0.07942699640989304
|
||
|
|
CSCO,1990-04-25,0.07986100018024445
|
||
|
|
CSCO,1990-04-26,0.07986100018024445
|
||
|
|
CSCO,1990-04-27,0.07899300009012222
|
||
|
|
CSCO,1990-04-30,0.08246500045061111
|
||
|
|
CSCO,1990-05-01,0.08376699686050415
|
||
|
|
CSCO,1990-05-02,0.08246500045061111
|
||
|
|
CSCO,1990-05-03,0.08506900072097778
|
||
|
|
CSCO,1990-05-04,0.0859379991889
|
||
|
|
CSCO,1990-05-07,0.08680599927902222
|
||
|
|
CSCO,1990-05-08,0.08767399936914444
|
||
|
|
CSCO,1990-05-09,0.0859379991889
|
||
|
|
CSCO,1990-05-10,0.08506900072097778
|
||
|
|
CSCO,1990-05-11,0.0859379991889
|
||
|
|
CSCO,1990-05-14,0.0859379991889
|
||
|
|
CSCO,1990-05-15,0.0863720029592514
|
||
|
|
CSCO,1990-05-16,0.0859379991889
|
||
|
|
CSCO,1990-05-17,0.08680599927902222
|
||
|
|
CSCO,1990-05-18,0.08506900072097778
|
||
|
|
CSCO,1990-05-21,0.08506900072097778
|
||
|
|
CSCO,1990-05-22,0.08506900072097778
|
||
|
|
CSCO,1990-05-23,0.08420100063085556
|
||
|
|
CSCO,1990-05-24,0.0859379991889
|
||
|
|
CSCO,1990-05-25,0.08333300054073334
|
||
|
|
CSCO,1990-05-29,0.08246500045061111
|
||
|
|
CSCO,1990-05-30,0.08159700036048889
|
||
|
|
CSCO,1990-05-31,0.0859379991889
|
||
|
|
CSCO,1990-06-01,0.08680599927902222
|
||
|
|
CSCO,1990-06-04,0.08940999954938889
|
||
|
|
CSCO,1990-06-05,0.09288199990987778
|
||
|
|
CSCO,1990-06-06,0.09201399981975555
|
||
|
|
CSCO,1990-06-07,0.08940999954938889
|
||
|
|
CSCO,1990-06-08,0.08767399936914444
|
||
|
|
CSCO,1990-06-11,0.08724000304937363
|
||
|
|
CSCO,1990-06-12,0.09548600018024445
|
||
|
|
CSCO,1990-06-13,0.09635400027036667
|
||
|
|
CSCO,1990-06-14,0.09722200036048889
|
||
|
|
CSCO,1990-06-15,0.09548600018024445
|
||
|
|
CSCO,1990-06-18,0.09375
|
||
|
|
CSCO,1990-06-19,0.09288199990987778
|
||
|
|
CSCO,1990-06-20,0.09375
|
||
|
|
CSCO,1990-06-21,0.09461800009012222
|
||
|
|
CSCO,1990-06-22,0.09461800009012222
|
||
|
|
CSCO,1990-06-25,0.09331600368022919
|
||
|
|
CSCO,1990-06-26,0.09201399981975555
|
||
|
|
CSCO,1990-06-27,0.09201399981975555
|
||
|
|
CSCO,1990-06-28,0.09114599972963333
|
||
|
|
CSCO,1990-06-29,0.09201399981975555
|
||
|
|
CSCO,1990-07-02,0.09288199990987778
|
||
|
|
CSCO,1990-07-03,0.09288199990987778
|
||
|
|
CSCO,1990-07-05,0.09158000349998474
|
||
|
|
CSCO,1990-07-06,0.09158000349998474
|
||
|
|
CSCO,1990-07-09,0.09114599972963333
|
||
|
|
CSCO,1990-07-10,0.09375
|
||
|
|
CSCO,1990-07-11,0.09548600018024445
|
||
|
|
CSCO,1990-07-12,0.09982600063085556
|
||
|
|
CSCO,1990-07-13,0.10503499954938889
|
||
|
|
CSCO,1990-07-16,0.10243099927902222
|
||
|
|
CSCO,1990-07-17,0.09722200036048889
|
||
|
|
CSCO,1990-07-18,0.09895800054073334
|
||
|
|
CSCO,1990-07-19,0.09722200036048889
|
||
|
|
CSCO,1990-07-20,0.09722200036048889
|
||
|
|
CSCO,1990-07-23,0.09114599972963333
|
||
|
|
CSCO,1990-07-24,0.0859379991889
|
||
|
|
CSCO,1990-07-25,0.08854199945926666
|
||
|
|
CSCO,1990-07-26,0.09027799963951111
|
||
|
|
CSCO,1990-07-27,0.08940999954938889
|
||
|
|
CSCO,1990-07-30,0.09027799963951111
|
||
|
|
CSCO,1990-07-31,0.08854199945926666
|
||
|
|
CSCO,1990-08-01,0.08854199945926666
|
||
|
|
CSCO,1990-08-02,0.08680599927902222
|
||
|
|
CSCO,1990-08-03,0.08420100063085556
|
||
|
|
CSCO,1990-08-06,0.08333300054073334
|
||
|
|
CSCO,1990-08-07,0.08463499695062637
|
||
|
|
CSCO,1990-08-08,0.08333300054073334
|
||
|
|
CSCO,1990-08-09,0.08767399936914444
|
||
|
|
CSCO,1990-08-10,0.08333300054073334
|
||
|
|
CSCO,1990-08-13,0.0820309966802597
|
||
|
|
CSCO,1990-08-14,0.08072900027036667
|
||
|
|
CSCO,1990-08-15,0.08246500045061111
|
||
|
|
CSCO,1990-08-16,0.08072900027036667
|
||
|
|
CSCO,1990-08-17,0.0859379991889
|
||
|
|
CSCO,1990-08-20,0.0859379991889
|
||
|
|
CSCO,1990-08-21,0.08159700036048889
|
||
|
|
CSCO,1990-08-22,0.08420100063085556
|
||
|
|
CSCO,1990-08-23,0.078125
|
||
|
|
CSCO,1990-08-24,0.08246500045061111
|
||
|
|
CSCO,1990-08-27,0.08767399936914444
|
||
|
|
CSCO,1990-08-28,0.08680599927902222
|
||
|
|
CSCO,1990-08-29,0.0859379991889
|
||
|
|
CSCO,1990-08-30,0.0859379991889
|
||
|
|
CSCO,1990-08-31,0.0859379991889
|
||
|
|
CSCO,1990-09-04,0.0859379991889
|
||
|
|
CSCO,1990-09-05,0.08680599927902222
|
||
|
|
CSCO,1990-09-06,0.08420100063085556
|
||
|
|
CSCO,1990-09-07,0.08680599927902222
|
||
|
|
CSCO,1990-09-10,0.0859379991889
|
||
|
|
CSCO,1990-09-11,0.0859379991889
|
||
|
|
CSCO,1990-09-12,0.08680599927902222
|
||
|
|
CSCO,1990-09-13,0.0859379991889
|
||
|
|
CSCO,1990-09-14,0.0859379991889
|
||
|
|
CSCO,1990-09-17,0.09027799963951111
|
||
|
|
CSCO,1990-09-18,0.09288199990987778
|
||
|
|
CSCO,1990-09-19,0.08854199945926666
|
||
|
|
CSCO,1990-09-20,0.08854199945926666
|
||
|
|
CSCO,1990-09-21,0.0859379991889
|
||
|
|
CSCO,1990-09-24,0.08420100063085556
|
||
|
|
CSCO,1990-09-25,0.08506900072097778
|
||
|
|
CSCO,1990-09-26,0.08246500045061111
|
||
|
|
CSCO,1990-09-27,0.07855899631977081
|
||
|
|
CSCO,1990-09-28,0.078125
|
||
|
|
CSCO,1990-10-01,0.08420100063085556
|
||
|
|
CSCO,1990-10-02,0.08333300054073334
|
||
|
|
CSCO,1990-10-03,0.08072900027036667
|
||
|
|
CSCO,1990-10-04,0.08333300054073334
|
||
|
|
CSCO,1990-10-05,0.08159700036048889
|
||
|
|
CSCO,1990-10-08,0.08289899677038193
|
||
|
|
CSCO,1990-10-09,0.07725699990987778
|
||
|
|
CSCO,1990-10-10,0.07118099927902222
|
||
|
|
CSCO,1990-10-11,0.07118099927902222
|
||
|
|
CSCO,1990-10-12,0.07552099972963333
|
||
|
|
CSCO,1990-10-15,0.07508700340986252
|
||
|
|
CSCO,1990-10-16,0.07986100018024445
|
||
|
|
CSCO,1990-10-17,0.08420100063085556
|
||
|
|
CSCO,1990-10-18,0.09201399981975555
|
||
|
|
CSCO,1990-10-19,0.09982600063085556
|
||
|
|
CSCO,1990-10-22,0.10329899936914444
|
||
|
|
CSCO,1990-10-23,0.1054690033197403
|
||
|
|
CSCO,1990-10-24,0.10850699990987778
|
||
|
|
CSCO,1990-10-25,0.10850699990987778
|
||
|
|
CSCO,1990-10-26,0.10069400072097778
|
||
|
|
CSCO,1990-10-29,0.09722200036048889
|
||
|
|
CSCO,1990-10-30,0.09895800054073334
|
||
|
|
CSCO,1990-10-31,0.10243099927902222
|
||
|
|
CSCO,1990-11-01,0.10243099927902222
|
||
|
|
CSCO,1990-11-02,0.10503499954938889
|
||
|
|
CSCO,1990-11-05,0.10850699990987778
|
||
|
|
CSCO,1990-11-06,0.11024300009012222
|
||
|
|
CSCO,1990-11-07,0.10416699945926666
|
||
|
|
CSCO,1990-11-08,0.1176220029592514
|
||
|
|
CSCO,1990-11-09,0.12239599972963333
|
||
|
|
CSCO,1990-11-12,0.12152799963951111
|
||
|
|
CSCO,1990-11-13,0.12326399981975555
|
||
|
|
CSCO,1990-11-14,0.12456600368022919
|
||
|
|
CSCO,1990-11-15,0.12673600018024445
|
||
|
|
CSCO,1990-11-16,0.12673600018024445
|
||
|
|
CSCO,1990-11-19,0.12933999300003052
|
||
|
|
CSCO,1990-11-20,0.12760399281978607
|
||
|
|
CSCO,1990-11-21,0.12673600018024445
|
||
|
|
CSCO,1990-11-23,0.12760399281978607
|
||
|
|
CSCO,1990-11-26,0.12716999650001526
|
||
|
|
CSCO,1990-11-27,0.1371529996395111
|
||
|
|
CSCO,1990-11-28,0.13628500699996948
|
||
|
|
CSCO,1990-11-29,0.1328130066394806
|
||
|
|
CSCO,1990-11-30,0.1371529996395111
|
||
|
|
CSCO,1990-12-03,0.14149299263954163
|
||
|
|
CSCO,1990-12-04,0.14366300404071808
|
||
|
|
CSCO,1990-12-05,0.1440970003604889
|
||
|
|
CSCO,1990-12-06,0.14496499300003052
|
||
|
|
CSCO,1990-12-07,0.14322899281978607
|
||
|
|
CSCO,1990-12-10,0.14236100018024445
|
||
|
|
CSCO,1990-12-11,0.1401910036802292
|
||
|
|
CSCO,1990-12-12,0.1440970003604889
|
||
|
|
CSCO,1990-12-13,0.15017400681972504
|
||
|
|
CSCO,1990-12-14,0.15625
|
||
|
|
CSCO,1990-12-17,0.15451399981975555
|
||
|
|
CSCO,1990-12-18,0.15104199945926666
|
||
|
|
CSCO,1990-12-19,0.15538200736045837
|
||
|
|
CSCO,1990-12-20,0.1527779996395111
|
||
|
|
CSCO,1990-12-21,0.1527779996395111
|
||
|
|
CSCO,1990-12-24,0.15104199945926666
|
||
|
|
CSCO,1990-12-26,0.14583300054073334
|
||
|
|
CSCO,1990-12-27,0.14930599927902222
|
||
|
|
CSCO,1990-12-28,0.15321199595928192
|
||
|
|
CSCO,1990-12-31,0.1558160036802292
|
||
|
|
CSCO,1991-01-02,0.15191000699996948
|
||
|
|
CSCO,1991-01-03,0.14583300054073334
|
||
|
|
CSCO,1991-01-04,0.14149299263954163
|
||
|
|
CSCO,1991-01-07,0.13802100718021393
|
||
|
|
CSCO,1991-01-08,0.14322899281978607
|
||
|
|
CSCO,1991-01-09,0.14236100018024445
|
||
|
|
CSCO,1991-01-10,0.1440970003604889
|
||
|
|
CSCO,1991-01-11,0.14236100018024445
|
||
|
|
CSCO,1991-01-14,0.1440970003604889
|
||
|
|
CSCO,1991-01-15,0.15494799613952637
|
||
|
|
CSCO,1991-01-16,0.16232599318027496
|
||
|
|
CSCO,1991-01-17,0.17013899981975555
|
||
|
|
CSCO,1991-01-18,0.17274299263954163
|
||
|
|
CSCO,1991-01-21,0.18316000699996948
|
||
|
|
CSCO,1991-01-22,0.1792529970407486
|
||
|
|
CSCO,1991-01-23,0.17708300054073334
|
||
|
|
CSCO,1991-01-24,0.17621499300003052
|
||
|
|
CSCO,1991-01-25,0.18663200736045837
|
||
|
|
CSCO,1991-01-28,0.19270800054073334
|
||
|
|
CSCO,1991-01-29,0.1909720003604889
|
||
|
|
CSCO,1991-01-30,0.19878500699996948
|
||
|
|
CSCO,1991-01-31,0.203125
|
||
|
|
CSCO,1991-02-01,0.20225700736045837
|
||
|
|
CSCO,1991-02-04,0.20052100718021393
|
||
|
|
CSCO,1991-02-05,0.20225700736045837
|
||
|
|
CSCO,1991-02-06,0.20399299263954163
|
||
|
|
CSCO,1991-02-07,0.19748300313949585
|
||
|
|
CSCO,1991-02-08,0.20486100018024445
|
||
|
|
CSCO,1991-02-11,0.20008699595928192
|
||
|
|
CSCO,1991-02-12,0.20572899281978607
|
||
|
|
CSCO,1991-02-13,0.20920099318027496
|
||
|
|
CSCO,1991-02-14,0.203125
|
||
|
|
CSCO,1991-02-15,0.203125
|
||
|
|
CSCO,1991-02-19,0.20138899981975555
|
||
|
|
CSCO,1991-02-20,0.20052100718021393
|
||
|
|
CSCO,1991-02-21,0.19791699945926666
|
||
|
|
CSCO,1991-02-22,0.19704900681972504
|
||
|
|
CSCO,1991-02-25,0.19704900681972504
|
||
|
|
CSCO,1991-02-26,0.19270800054073334
|
||
|
|
CSCO,1991-02-27,0.1870660036802292
|
||
|
|
CSCO,1991-02-28,0.19444400072097778
|
||
|
|
CSCO,1991-03-01,0.19791699945926666
|
||
|
|
CSCO,1991-03-04,0.20052100718021393
|
||
|
|
CSCO,1991-03-05,0.20746499300003052
|
||
|
|
CSCO,1991-03-06,0.19791699945926666
|
||
|
|
CSCO,1991-03-07,0.19010399281978607
|
||
|
|
CSCO,1991-03-08,0.19270800054073334
|
||
|
|
CSCO,1991-03-11,0.1840279996395111
|
||
|
|
CSCO,1991-03-12,0.171875
|
||
|
|
CSCO,1991-03-13,0.18142400681972504
|
||
|
|
CSCO,1991-03-14,0.171875
|
||
|
|
CSCO,1991-03-15,0.16666699945926666
|
||
|
|
CSCO,1991-03-18,0.17708300054073334
|
||
|
|
CSCO,1991-03-19,0.18055599927902222
|
||
|
|
CSCO,1991-03-20,0.19618099927902222
|
||
|
|
CSCO,1991-03-21,0.1840279996395111
|
||
|
|
CSCO,1991-03-22,0.17881900072097778
|
||
|
|
CSCO,1991-03-25,0.17100700736045837
|
||
|
|
CSCO,1991-03-26,0.17361100018024445
|
||
|
|
CSCO,1991-03-27,0.1840279996395111
|
||
|
|
CSCO,1991-03-28,0.16927100718021393
|
||
|
|
CSCO,1991-04-01,0.15451399981975555
|
||
|
|
CSCO,1991-04-02,0.18055599927902222
|
||
|
|
CSCO,1991-04-03,0.18229199945926666
|
||
|
|
CSCO,1991-04-04,0.17708300054073334
|
||
|
|
CSCO,1991-04-05,0.17447899281978607
|
||
|
|
CSCO,1991-04-08,0.18055599927902222
|
||
|
|
CSCO,1991-04-09,0.17708300054073334
|
||
|
|
CSCO,1991-04-10,0.17621499300003052
|
||
|
|
CSCO,1991-04-11,0.18923600018024445
|
||
|
|
CSCO,1991-04-12,0.19791699945926666
|
||
|
|
CSCO,1991-04-15,0.19270800054073334
|
||
|
|
CSCO,1991-04-16,0.2065970003604889
|
||
|
|
CSCO,1991-04-17,0.22569400072097778
|
||
|
|
CSCO,1991-04-18,0.22395800054073334
|
||
|
|
CSCO,1991-04-19,0.22048600018024445
|
||
|
|
CSCO,1991-04-22,0.21180599927902222
|
||
|
|
CSCO,1991-04-23,0.2152779996395111
|
||
|
|
CSCO,1991-04-24,0.22395800054073334
|
||
|
|
CSCO,1991-04-25,0.21701399981975555
|
||
|
|
CSCO,1991-04-26,0.21180599927902222
|
||
|
|
CSCO,1991-04-29,0.1996529996395111
|
||
|
|
CSCO,1991-04-30,0.2065970003604889
|
||
|
|
CSCO,1991-05-01,0.20833300054073334
|
||
|
|
CSCO,1991-05-02,0.21354199945926666
|
||
|
|
CSCO,1991-05-03,0.21354199945926666
|
||
|
|
CSCO,1991-05-06,0.21875
|
||
|
|
CSCO,1991-05-07,0.21875
|
||
|
|
CSCO,1991-05-08,0.21701399981975555
|
||
|
|
CSCO,1991-05-09,0.22048600018024445
|
||
|
|
CSCO,1991-05-10,0.21354199945926666
|
||
|
|
CSCO,1991-05-13,0.22048600018024445
|
||
|
|
CSCO,1991-05-14,0.21267400681972504
|
||
|
|
CSCO,1991-05-15,0.19618099927902222
|
||
|
|
CSCO,1991-05-16,0.20138899981975555
|
||
|
|
CSCO,1991-05-17,0.19791699945926666
|
||
|
|
CSCO,1991-05-20,0.19618099927902222
|
||
|
|
CSCO,1991-05-21,0.203125
|
||
|
|
CSCO,1991-05-22,0.21180599927902222
|
||
|
|
CSCO,1991-05-23,0.2152779996395111
|
||
|
|
CSCO,1991-05-24,0.22048600018024445
|
||
|
|
CSCO,1991-05-28,0.2309029996395111
|
||
|
|
CSCO,1991-05-29,0.22395800054073334
|
||
|
|
CSCO,1991-05-30,0.2265630066394806
|
||
|
|
CSCO,1991-05-31,0.22395800054073334
|
||
|
|
CSCO,1991-06-03,0.22569400072097778
|
||
|
|
CSCO,1991-06-04,0.22916699945926666
|
||
|
|
CSCO,1991-06-05,0.2309029996395111
|
||
|
|
CSCO,1991-06-06,0.22829900681972504
|
||
|
|
CSCO,1991-06-07,0.22743099927902222
|
||
|
|
CSCO,1991-06-10,0.22743099927902222
|
||
|
|
CSCO,1991-06-11,0.2309029996395111
|
||
|
|
CSCO,1991-06-12,0.22569400072097778
|
||
|
|
CSCO,1991-06-13,0.2309029996395111
|
||
|
|
CSCO,1991-06-14,0.23611100018024445
|
||
|
|
CSCO,1991-06-17,0.2465279996395111
|
||
|
|
CSCO,1991-06-18,0.24305599927902222
|
||
|
|
CSCO,1991-06-19,0.23611100018024445
|
||
|
|
CSCO,1991-06-20,0.23524299263954163
|
||
|
|
CSCO,1991-06-21,0.2309029996395111
|
||
|
|
CSCO,1991-06-24,0.21701399981975555
|
||
|
|
CSCO,1991-06-25,0.21354199945926666
|
||
|
|
CSCO,1991-06-26,0.21180599927902222
|
||
|
|
CSCO,1991-06-27,0.2152779996395111
|
||
|
|
CSCO,1991-06-28,0.21180599927902222
|
||
|
|
CSCO,1991-07-01,0.22395800054073334
|
||
|
|
CSCO,1991-07-02,0.22048600018024445
|
||
|
|
CSCO,1991-07-03,0.2222220003604889
|
||
|
|
CSCO,1991-07-05,0.22048600018024445
|
||
|
|
CSCO,1991-07-08,0.2265630066394806
|
||
|
|
CSCO,1991-07-09,0.23697899281978607
|
||
|
|
CSCO,1991-07-10,0.2378470003604889
|
||
|
|
CSCO,1991-07-11,0.2378470003604889
|
||
|
|
CSCO,1991-07-12,0.24305599927902222
|
||
|
|
CSCO,1991-07-15,0.24305599927902222
|
||
|
|
CSCO,1991-07-16,0.24479199945926666
|
||
|
|
CSCO,1991-07-17,0.24826399981975555
|
||
|
|
CSCO,1991-07-18,0.25173598527908325
|
||
|
|
CSCO,1991-07-19,0.26041701436042786
|
||
|
|
CSCO,1991-07-22,0.26041701436042786
|
||
|
|
CSCO,1991-07-23,0.2534720003604889
|
||
|
|
CSCO,1991-07-24,0.2465279996395111
|
||
|
|
CSCO,1991-07-25,0.24913200736045837
|
||
|
|
CSCO,1991-07-26,0.2543399930000305
|
||
|
|
CSCO,1991-07-29,0.26388901472091675
|
||
|
|
CSCO,1991-07-30,0.2690970003604889
|
||
|
|
CSCO,1991-07-31,0.2725690007209778
|
||
|
|
CSCO,1991-08-01,0.2734380066394806
|
||
|
|
CSCO,1991-08-02,0.28298598527908325
|
||
|
|
CSCO,1991-08-05,0.28645798563957214
|
||
|
|
CSCO,1991-08-06,0.28298598527908325
|
||
|
|
CSCO,1991-08-07,0.27604201436042786
|
||
|
|
CSCO,1991-08-08,0.2699649930000305
|
||
|
|
CSCO,1991-08-09,0.27083298563957214
|
||
|
|
CSCO,1991-08-12,0.27951401472091675
|
||
|
|
CSCO,1991-08-13,0.2881940007209778
|
||
|
|
CSCO,1991-08-14,0.29861098527908325
|
||
|
|
CSCO,1991-08-15,0.2881940007209778
|
||
|
|
CSCO,1991-08-16,0.296875
|
||
|
|
CSCO,1991-08-19,0.2899309992790222
|
||
|
|
CSCO,1991-08-20,0.28732600808143616
|
||
|
|
CSCO,1991-08-21,0.30729201436042786
|
||
|
|
CSCO,1991-08-22,0.3133679926395416
|
||
|
|
CSCO,1991-08-23,0.31770798563957214
|
||
|
|
CSCO,1991-08-26,0.31770798563957214
|
||
|
|
CSCO,1991-08-27,0.3159720003604889
|
||
|
|
CSCO,1991-08-28,0.3194440007209778
|
||
|
|
CSCO,1991-08-29,0.31770798563957214
|
||
|
|
CSCO,1991-08-30,0.31510400772094727
|
||
|
|
CSCO,1991-09-03,0.31076401472091675
|
||
|
|
CSCO,1991-09-04,0.29861098527908325
|
||
|
|
CSCO,1991-09-05,0.2934029996395111
|
||
|
|
CSCO,1991-09-06,0.2934029996395111
|
||
|
|
CSCO,1991-09-09,0.30295100808143616
|
||
|
|
CSCO,1991-09-10,0.30208298563957214
|
||
|
|
CSCO,1991-09-11,0.3055559992790222
|
||
|
|
CSCO,1991-09-12,0.3125
|
||
|
|
CSCO,1991-09-13,0.3055559992790222
|
||
|
|
CSCO,1991-09-16,0.29861098527908325
|
||
|
|
CSCO,1991-09-17,0.29861098527908325
|
||
|
|
CSCO,1991-09-18,0.3055559992790222
|
||
|
|
CSCO,1991-09-19,0.31076401472091675
|
||
|
|
CSCO,1991-09-20,0.3133679926395416
|
||
|
|
CSCO,1991-09-23,0.3125
|
||
|
|
CSCO,1991-09-24,0.3116320073604584
|
||
|
|
CSCO,1991-09-25,0.3003470003604889
|
||
|
|
CSCO,1991-09-26,0.27951401472091675
|
||
|
|
CSCO,1991-09-27,0.2777779996395111
|
||
|
|
CSCO,1991-09-30,0.2847220003604889
|
||
|
|
CSCO,1991-10-01,0.2934029996395111
|
||
|
|
CSCO,1991-10-02,0.28645798563957214
|
||
|
|
CSCO,1991-10-03,0.27951401472091675
|
||
|
|
CSCO,1991-10-04,0.28645798563957214
|
||
|
|
CSCO,1991-10-07,0.2890630066394806
|
||
|
|
CSCO,1991-10-08,0.2899309992790222
|
||
|
|
CSCO,1991-10-09,0.2725690007209778
|
||
|
|
CSCO,1991-10-10,0.2699649930000305
|
||
|
|
CSCO,1991-10-11,0.2821179926395416
|
||
|
|
CSCO,1991-10-14,0.29513901472091675
|
||
|
|
CSCO,1991-10-15,0.3055559992790222
|
||
|
|
CSCO,1991-10-16,0.3125
|
||
|
|
CSCO,1991-10-17,0.3125
|
||
|
|
CSCO,1991-10-18,0.3116320073604584
|
||
|
|
CSCO,1991-10-21,0.30729201436042786
|
||
|
|
CSCO,1991-10-22,0.31423598527908325
|
||
|
|
CSCO,1991-10-23,0.3159720003604889
|
||
|
|
CSCO,1991-10-24,0.30642399191856384
|
||
|
|
CSCO,1991-10-25,0.30208298563957214
|
||
|
|
CSCO,1991-10-28,0.31423598527908325
|
||
|
|
CSCO,1991-10-29,0.31510400772094727
|
||
|
|
CSCO,1991-10-30,0.32986098527908325
|
||
|
|
CSCO,1991-10-31,0.33854201436042786
|
||
|
|
CSCO,1991-11-01,0.328125
|
||
|
|
CSCO,1991-11-04,0.3289929926395416
|
||
|
|
CSCO,1991-11-05,0.3368059992790222
|
||
|
|
CSCO,1991-11-06,0.33854201436042786
|
||
|
|
CSCO,1991-11-07,0.3628470003604889
|
||
|
|
CSCO,1991-11-08,0.36979201436042786
|
||
|
|
CSCO,1991-11-11,0.3663190007209778
|
||
|
|
CSCO,1991-11-12,0.3706600069999695
|
||
|
|
CSCO,1991-11-13,0.38020798563957214
|
||
|
|
CSCO,1991-11-14,0.37673598527908325
|
||
|
|
CSCO,1991-11-15,0.3559029996395111
|
||
|
|
CSCO,1991-11-18,0.359375
|
||
|
|
CSCO,1991-11-19,0.34895798563957214
|
||
|
|
CSCO,1991-11-20,0.34548598527908325
|
||
|
|
CSCO,1991-11-21,0.34895798563957214
|
||
|
|
CSCO,1991-11-22,0.34201401472091675
|
||
|
|
CSCO,1991-11-25,0.33854201436042786
|
||
|
|
CSCO,1991-11-26,0.34114599227905273
|
||
|
|
CSCO,1991-11-27,0.34375
|
||
|
|
CSCO,1991-11-29,0.34375
|
||
|
|
CSCO,1991-12-02,0.359375
|
||
|
|
CSCO,1991-12-03,0.3680559992790222
|
||
|
|
CSCO,1991-12-04,0.3819440007209778
|
||
|
|
CSCO,1991-12-05,0.375
|
||
|
|
CSCO,1991-12-06,0.37239599227905273
|
||
|
|
CSCO,1991-12-09,0.3784720003604889
|
||
|
|
CSCO,1991-12-10,0.375
|
||
|
|
CSCO,1991-12-11,0.375
|
||
|
|
CSCO,1991-12-12,0.3784720003604889
|
||
|
|
CSCO,1991-12-13,0.38107600808143616
|
||
|
|
CSCO,1991-12-16,0.38888901472091675
|
||
|
|
CSCO,1991-12-17,0.38888901472091675
|
||
|
|
CSCO,1991-12-18,0.3949649930000305
|
||
|
|
CSCO,1991-12-19,0.38888901472091675
|
||
|
|
CSCO,1991-12-20,0.3819440007209778
|
||
|
|
CSCO,1991-12-23,0.39236098527908325
|
||
|
|
CSCO,1991-12-24,0.41145798563957214
|
||
|
|
CSCO,1991-12-26,0.44270798563957214
|
||
|
|
CSCO,1991-12-27,0.4461809992790222
|
||
|
|
CSCO,1991-12-30,0.4652779996395111
|
||
|
|
CSCO,1991-12-31,0.4600690007209778
|
||
|
|
CSCO,1992-01-02,0.4565970003604889
|
||
|
|
CSCO,1992-01-03,0.4652779996395111
|
||
|
|
CSCO,1992-01-06,0.46701401472091675
|
||
|
|
CSCO,1992-01-07,0.48611098527908325
|
||
|
|
CSCO,1992-01-08,0.5086809992790222
|
||
|
|
CSCO,1992-01-09,0.5112850069999695
|
||
|
|
CSCO,1992-01-10,0.5017359852790833
|
||
|
|
CSCO,1992-01-13,0.5069440007209778
|
||
|
|
CSCO,1992-01-14,0.5052080154418945
|
||
|
|
CSCO,1992-01-15,0.5190969705581665
|
||
|
|
CSCO,1992-01-16,0.5269100069999695
|
||
|
|
CSCO,1992-01-17,0.5208330154418945
|
||
|
|
CSCO,1992-01-20,0.4878470003604889
|
||
|
|
CSCO,1992-01-21,0.4652779996395111
|
||
|
|
CSCO,1992-01-22,0.5034719705581665
|
||
|
|
CSCO,1992-01-23,0.5121530294418335
|
||
|
|
CSCO,1992-01-24,0.5138890147209167
|
||
|
|
CSCO,1992-01-27,0.5173609852790833
|
||
|
|
CSCO,1992-01-28,0.5182290077209473
|
||
|
|
CSCO,1992-01-29,0.5069440007209778
|
||
|
|
CSCO,1992-01-30,0.5173609852790833
|
||
|
|
CSCO,1992-01-31,0.5217009782791138
|
||
|
|
CSCO,1992-02-03,0.547743022441864
|
||
|
|
CSCO,1992-02-04,0.5590280294418335
|
||
|
|
CSCO,1992-02-05,0.5755209922790527
|
||
|
|
CSCO,1992-02-06,0.5850690007209778
|
||
|
|
CSCO,1992-02-07,0.59375
|
||
|
|
CSCO,1992-02-10,0.5833330154418945
|
||
|
|
CSCO,1992-02-11,0.5763890147209167
|
||
|
|
CSCO,1992-02-12,0.59375
|
||
|
|
CSCO,1992-02-13,0.5920140147209167
|
||
|
|
CSCO,1992-02-14,0.5850690007209778
|
||
|
|
CSCO,1992-02-18,0.5720490217208862
|
||
|
|
CSCO,1992-02-19,0.5677080154418945
|
||
|
|
CSCO,1992-02-20,0.5807290077209473
|
||
|
|
CSCO,1992-02-21,0.5659719705581665
|
||
|
|
CSCO,1992-02-24,0.5555559992790222
|
||
|
|
CSCO,1992-02-25,0.5512149930000305
|
||
|
|
CSCO,1992-02-26,0.577256977558136
|
||
|
|
CSCO,1992-02-27,0.5729169845581055
|
||
|
|
CSCO,1992-02-28,0.5659719705581665
|
||
|
|
CSCO,1992-03-02,0.5625
|
||
|
|
CSCO,1992-03-03,0.5590280294418335
|
||
|
|
CSCO,1992-03-04,0.5555559992790222
|
||
|
|
CSCO,1992-03-05,0.5486109852790833
|
||
|
|
CSCO,1992-03-06,0.5416669845581055
|
||
|
|
CSCO,1992-03-09,0.546875
|
||
|
|
CSCO,1992-03-10,0.5590280294418335
|
||
|
|
CSCO,1992-03-11,0.546875
|
||
|
|
CSCO,1992-03-12,0.5494790077209473
|
||
|
|
CSCO,1992-03-13,0.5503469705581665
|
||
|
|
CSCO,1992-03-16,0.5494790077209473
|
||
|
|
CSCO,1992-03-17,0.5711809992790222
|
||
|
|
CSCO,1992-03-18,0.5815969705581665
|
||
|
|
CSCO,1992-03-19,0.5755209922790527
|
||
|
|
CSCO,1992-03-20,0.5755209922790527
|
||
|
|
CSCO,1992-03-23,0.5625
|
||
|
|
CSCO,1992-03-24,0.5694440007209778
|
||
|
|
CSCO,1992-03-25,0.59375
|
||
|
|
CSCO,1992-03-26,0.5868059992790222
|
||
|
|
CSCO,1992-03-27,0.5416669845581055
|
||
|
|
CSCO,1992-03-30,0.5416669845581055
|
||
|
|
CSCO,1992-03-31,0.5486109852790833
|
||
|
|
CSCO,1992-04-01,0.5625
|
||
|
|
CSCO,1992-04-02,0.5538190007209778
|
||
|
|
CSCO,1992-04-03,0.5555559992790222
|
||
|
|
CSCO,1992-04-06,0.5729169845581055
|
||
|
|
CSCO,1992-04-07,0.53125
|
||
|
|
CSCO,1992-04-08,0.53125
|
||
|
|
CSCO,1992-04-09,0.5538190007209778
|
||
|
|
CSCO,1992-04-10,0.5208330154418945
|
||
|
|
CSCO,1992-04-13,0.5277780294418335
|
||
|
|
CSCO,1992-04-14,0.5520830154418945
|
||
|
|
CSCO,1992-04-15,0.5520830154418945
|
||
|
|
CSCO,1992-04-16,0.5364580154418945
|
||
|
|
CSCO,1992-04-20,0.5173609852790833
|
||
|
|
CSCO,1992-04-21,0.5034719705581665
|
||
|
|
CSCO,1992-04-22,0.5173609852790833
|
||
|
|
CSCO,1992-04-23,0.5052080154418945
|
||
|
|
CSCO,1992-04-24,0.5069440007209778
|
||
|
|
CSCO,1992-04-27,0.4930559992790222
|
||
|
|
CSCO,1992-04-28,0.47395798563957214
|
||
|
|
CSCO,1992-04-29,0.4930559992790222
|
||
|
|
CSCO,1992-04-30,0.5069440007209778
|
||
|
|
CSCO,1992-05-01,0.5121530294418335
|
||
|
|
CSCO,1992-05-04,0.5243059992790222
|
||
|
|
CSCO,1992-05-05,0.5399309992790222
|
||
|
|
CSCO,1992-05-06,0.5399309992790222
|
||
|
|
CSCO,1992-05-07,0.53125
|
||
|
|
CSCO,1992-05-08,0.5381940007209778
|
||
|
|
CSCO,1992-05-11,0.5503469705581665
|
||
|
|
CSCO,1992-05-12,0.5451390147209167
|
||
|
|
CSCO,1992-05-13,0.53125
|
||
|
|
CSCO,1992-05-14,0.5590280294418335
|
||
|
|
CSCO,1992-05-15,0.5677080154418945
|
||
|
|
CSCO,1992-05-18,0.5798609852790833
|
||
|
|
CSCO,1992-05-19,0.5833330154418945
|
||
|
|
CSCO,1992-05-20,0.5868059992790222
|
||
|
|
CSCO,1992-05-21,0.5763890147209167
|
||
|
|
CSCO,1992-05-22,0.5729169845581055
|
||
|
|
CSCO,1992-05-26,0.5694440007209778
|
||
|
|
CSCO,1992-05-27,0.5694440007209778
|
||
|
|
CSCO,1992-05-28,0.5902780294418335
|
||
|
|
CSCO,1992-05-29,0.6354169845581055
|
||
|
|
CSCO,1992-06-01,0.6736109852790833
|
||
|
|
CSCO,1992-06-02,0.65625
|
||
|
|
CSCO,1992-06-03,0.6493059992790222
|
||
|
|
CSCO,1992-06-04,0.6527780294418335
|
||
|
|
CSCO,1992-06-05,0.6423609852790833
|
||
|
|
CSCO,1992-06-08,0.6458330154418945
|
||
|
|
CSCO,1992-06-09,0.6388890147209167
|
||
|
|
CSCO,1992-06-10,0.6354169845581055
|
||
|
|
CSCO,1992-06-11,0.6423609852790833
|
||
|
|
CSCO,1992-06-12,0.6527780294418335
|
||
|
|
CSCO,1992-06-15,0.6545140147209167
|
||
|
|
CSCO,1992-06-16,0.640625
|
||
|
|
CSCO,1992-06-17,0.6145830154418945
|
||
|
|
CSCO,1992-06-18,0.5972219705581665
|
||
|
|
CSCO,1992-06-19,0.6111109852790833
|
||
|
|
CSCO,1992-06-22,0.6076390147209167
|
||
|
|
CSCO,1992-06-23,0.6319440007209778
|
||
|
|
CSCO,1992-06-24,0.6371530294418335
|
||
|
|
CSCO,1992-06-25,0.6267359852790833
|
||
|
|
CSCO,1992-06-26,0.6232640147209167
|
||
|
|
CSCO,1992-06-29,0.65625
|
||
|
|
CSCO,1992-06-30,0.6527780294418335
|
||
|
|
CSCO,1992-07-01,0.6770830154418945
|
||
|
|
CSCO,1992-07-02,0.6631940007209778
|
||
|
|
CSCO,1992-07-06,0.6736109852790833
|
||
|
|
CSCO,1992-07-07,0.6336809992790222
|
||
|
|
CSCO,1992-07-08,0.6354169845581055
|
||
|
|
CSCO,1992-07-09,0.6527780294418335
|
||
|
|
CSCO,1992-07-10,0.6493059992790222
|
||
|
|
CSCO,1992-07-13,0.6527780294418335
|
||
|
|
CSCO,1992-07-14,0.6736109852790833
|
||
|
|
CSCO,1992-07-15,0.6892359852790833
|
||
|
|
CSCO,1992-07-16,0.6909719705581665
|
||
|
|
CSCO,1992-07-17,0.6840280294418335
|
||
|
|
CSCO,1992-07-20,0.6909719705581665
|
||
|
|
CSCO,1992-07-21,0.7048609852790833
|
||
|
|
CSCO,1992-07-22,0.6805559992790222
|
||
|
|
CSCO,1992-07-23,0.6979169845581055
|
||
|
|
CSCO,1992-07-24,0.71875
|
||
|
|
CSCO,1992-07-27,0.7048609852790833
|
||
|
|
CSCO,1992-07-28,0.7222219705581665
|
||
|
|
CSCO,1992-07-29,0.7291669845581055
|
||
|
|
CSCO,1992-07-30,0.7309030294418335
|
||
|
|
CSCO,1992-07-31,0.7413190007209778
|
||
|
|
CSCO,1992-08-03,0.7395830154418945
|
||
|
|
CSCO,1992-08-04,0.7395830154418945
|
||
|
|
CSCO,1992-08-05,0.7222219705581665
|
||
|
|
CSCO,1992-08-06,0.6961809992790222
|
||
|
|
CSCO,1992-08-07,0.6961809992790222
|
||
|
|
CSCO,1992-08-10,0.7100690007209778
|
||
|
|
CSCO,1992-08-11,0.7152780294418335
|
||
|
|
CSCO,1992-08-12,0.6979169845581055
|
||
|
|
CSCO,1992-08-13,0.6892359852790833
|
||
|
|
CSCO,1992-08-14,0.6805559992790222
|
||
|
|
CSCO,1992-08-17,0.6822919845581055
|
||
|
|
CSCO,1992-08-18,0.6805559992790222
|
||
|
|
CSCO,1992-08-19,0.6805559992790222
|
||
|
|
CSCO,1992-08-20,0.6805559992790222
|
||
|
|
CSCO,1992-08-21,0.65625
|
||
|
|
CSCO,1992-08-24,0.625
|
||
|
|
CSCO,1992-08-25,0.6475690007209778
|
||
|
|
CSCO,1992-08-26,0.6527780294418335
|
||
|
|
CSCO,1992-08-27,0.6458330154418945
|
||
|
|
CSCO,1992-08-28,0.6440969705581665
|
||
|
|
CSCO,1992-08-31,0.6510419845581055
|
||
|
|
CSCO,1992-09-01,0.6701390147209167
|
||
|
|
CSCO,1992-09-02,0.6944440007209778
|
||
|
|
CSCO,1992-09-03,0.6979169845581055
|
||
|
|
CSCO,1992-09-04,0.6979169845581055
|
||
|
|
CSCO,1992-09-08,0.6996530294418335
|
||
|
|
CSCO,1992-09-09,0.7222219705581665
|
||
|
|
CSCO,1992-09-10,0.7430559992790222
|
||
|
|
CSCO,1992-09-11,0.7413190007209778
|
||
|
|
CSCO,1992-09-14,0.7569440007209778
|
||
|
|
CSCO,1992-09-15,0.7395830154418945
|
||
|
|
CSCO,1992-09-16,0.7291669845581055
|
||
|
|
CSCO,1992-09-17,0.7430559992790222
|
||
|
|
CSCO,1992-09-18,0.7569440007209778
|
||
|
|
CSCO,1992-09-21,0.7743059992790222
|
||
|
|
CSCO,1992-09-22,0.7638890147209167
|
||
|
|
CSCO,1992-09-23,0.7534719705581665
|
||
|
|
CSCO,1992-09-24,0.7725690007209778
|
||
|
|
CSCO,1992-09-25,0.7395830154418945
|
||
|
|
CSCO,1992-09-28,0.7152780294418335
|
||
|
|
CSCO,1992-09-29,0.7361109852790833
|
||
|
|
CSCO,1992-09-30,0.734375
|
||
|
|
CSCO,1992-10-01,0.7395830154418945
|
||
|
|
CSCO,1992-10-02,0.7118059992790222
|
||
|
|
CSCO,1992-10-05,0.7100690007209778
|
||
|
|
CSCO,1992-10-06,0.7291669845581055
|
||
|
|
CSCO,1992-10-07,0.7361109852790833
|
||
|
|
CSCO,1992-10-08,0.7586809992790222
|
||
|
|
CSCO,1992-10-09,0.75
|
||
|
|
CSCO,1992-10-12,0.7604169845581055
|
||
|
|
CSCO,1992-10-13,0.7621530294418335
|
||
|
|
CSCO,1992-10-14,0.7638890147209167
|
||
|
|
CSCO,1992-10-15,0.7708330154418945
|
||
|
|
CSCO,1992-10-16,0.7899309992790222
|
||
|
|
CSCO,1992-10-19,0.8020830154418945
|
||
|
|
CSCO,1992-10-20,0.8055559992790222
|
||
|
|
CSCO,1992-10-21,0.8107640147209167
|
||
|
|
CSCO,1992-10-22,0.8211809992790222
|
||
|
|
CSCO,1992-10-23,0.8125
|
||
|
|
CSCO,1992-10-26,0.8263890147209167
|
||
|
|
CSCO,1992-10-27,0.8125
|
||
|
|
CSCO,1992-10-28,0.8333330154418945
|
||
|
|
CSCO,1992-10-29,0.8472219705581665
|
||
|
|
CSCO,1992-10-30,0.8333330154418945
|
||
|
|
CSCO,1992-11-02,0.8506940007209778
|
||
|
|
CSCO,1992-11-03,0.8506940007209778
|
||
|
|
CSCO,1992-11-04,0.8541669845581055
|
||
|
|
CSCO,1992-11-05,0.8923609852790833
|
||
|
|
CSCO,1992-11-06,0.9131940007209778
|
||
|
|
CSCO,1992-11-09,0.921875
|
||
|
|
CSCO,1992-11-10,0.9722219705581665
|
||
|
|
CSCO,1992-11-11,0.9791669845581055
|
||
|
|
CSCO,1992-11-12,0.9913190007209778
|
||
|
|
CSCO,1992-11-13,0.9791669845581055
|
||
|
|
CSCO,1992-11-16,0.9670140147209167
|
||
|
|
CSCO,1992-11-17,0.9513890147209167
|
||
|
|
CSCO,1992-11-18,0.9861109852790833
|
||
|
|
CSCO,1992-11-19,1.0
|
||
|
|
CSCO,1992-11-20,1.0277780294418335
|
||
|
|
CSCO,1992-11-23,1.013888955116272
|
||
|
|
CSCO,1992-11-24,1.0520830154418945
|
||
|
|
CSCO,1992-11-25,1.038193941116333
|
||
|
|
CSCO,1992-11-27,1.038193941116333
|
||
|
|
CSCO,1992-11-30,1.038193941116333
|
||
|
|
CSCO,1992-12-01,1.029513955116272
|
||
|
|
CSCO,1992-12-02,1.006943941116333
|
||
|
|
CSCO,1992-12-03,1.0208330154418945
|
||
|
|
CSCO,1992-12-04,1.0347219705581665
|
||
|
|
CSCO,1992-12-07,1.0416669845581055
|
||
|
|
CSCO,1992-12-08,1.03125
|
||
|
|
CSCO,1992-12-09,1.024306058883667
|
||
|
|
CSCO,1992-12-10,1.017361044883728
|
||
|
|
CSCO,1992-12-11,0.9965280294418335
|
||
|
|
CSCO,1992-12-14,0.9861109852790833
|
||
|
|
CSCO,1992-12-15,0.9756940007209778
|
||
|
|
CSCO,1992-12-16,0.9652780294418335
|
||
|
|
CSCO,1992-12-17,1.0052080154418945
|
||
|
|
CSCO,1992-12-18,1.013888955116272
|
||
|
|
CSCO,1992-12-21,1.013888955116272
|
||
|
|
CSCO,1992-12-22,1.017361044883728
|
||
|
|
CSCO,1992-12-23,1.03125
|
||
|
|
CSCO,1992-12-24,1.045138955116272
|
||
|
|
CSCO,1992-12-28,1.111111044883728
|
||
|
|
CSCO,1992-12-29,1.076388955116272
|
||
|
|
CSCO,1992-12-30,1.092013955116272
|
||
|
|
CSCO,1992-12-31,1.092013955116272
|
||
|
|
CSCO,1993-01-04,1.0833330154418945
|
||
|
|
CSCO,1993-01-05,1.1128469705581665
|
||
|
|
CSCO,1993-01-06,1.140625
|
||
|
|
CSCO,1993-01-07,1.118056058883667
|
||
|
|
CSCO,1993-01-08,1.1284719705581665
|
||
|
|
CSCO,1993-01-11,1.15625
|
||
|
|
CSCO,1993-01-12,1.164931058883667
|
||
|
|
CSCO,1993-01-13,1.196181058883667
|
||
|
|
CSCO,1993-01-14,1.243056058883667
|
||
|
|
CSCO,1993-01-15,1.2065969705581665
|
||
|
|
CSCO,1993-01-18,1.2378469705581665
|
||
|
|
CSCO,1993-01-19,1.225693941116333
|
||
|
|
CSCO,1993-01-20,1.232638955116272
|
||
|
|
CSCO,1993-01-21,1.2847219705581665
|
||
|
|
CSCO,1993-01-22,1.279513955116272
|
||
|
|
CSCO,1993-01-25,1.295138955116272
|
||
|
|
CSCO,1993-01-26,1.2760419845581055
|
||
|
|
CSCO,1993-01-27,1.2395830154418945
|
||
|
|
CSCO,1993-01-28,1.217013955116272
|
||
|
|
CSCO,1993-01-29,1.2291669845581055
|
||
|
|
CSCO,1993-02-01,1.2604169845581055
|
||
|
|
CSCO,1993-02-02,1.2864580154418945
|
||
|
|
CSCO,1993-02-03,1.28125
|
||
|
|
CSCO,1993-02-04,1.2690969705581665
|
||
|
|
CSCO,1993-02-05,1.232638955116272
|
||
|
|
CSCO,1993-02-08,1.2222219705581665
|
||
|
|
CSCO,1993-02-09,1.1909719705581665
|
||
|
|
CSCO,1993-02-10,1.2222219705581665
|
||
|
|
CSCO,1993-02-11,1.2152780294418335
|
||
|
|
CSCO,1993-02-12,1.1996530294418335
|
||
|
|
CSCO,1993-02-16,1.1354169845581055
|
||
|
|
CSCO,1993-02-17,1.138888955116272
|
||
|
|
CSCO,1993-02-18,1.1909719705581665
|
||
|
|
CSCO,1993-02-19,1.180556058883667
|
||
|
|
CSCO,1993-02-22,1.142361044883728
|
||
|
|
CSCO,1993-02-23,1.123263955116272
|
||
|
|
CSCO,1993-02-24,1.1840280294418335
|
||
|
|
CSCO,1993-02-25,1.204861044883728
|
||
|
|
CSCO,1993-02-26,1.21875
|
||
|
|
CSCO,1993-03-01,1.1909719705581665
|
||
|
|
CSCO,1993-03-02,1.2309030294418335
|
||
|
|
CSCO,1993-03-03,1.256943941116333
|
||
|
|
CSCO,1993-03-04,1.28125
|
||
|
|
CSCO,1993-03-05,1.2777780294418335
|
||
|
|
CSCO,1993-03-08,1.256943941116333
|
||
|
|
CSCO,1993-03-09,1.2690969705581665
|
||
|
|
CSCO,1993-03-10,1.279513955116272
|
||
|
|
CSCO,1993-03-11,1.305556058883667
|
||
|
|
CSCO,1993-03-12,1.3090280294418335
|
||
|
|
CSCO,1993-03-15,1.329861044883728
|
||
|
|
CSCO,1993-03-16,1.319443941116333
|
||
|
|
CSCO,1993-03-17,1.28125
|
||
|
|
CSCO,1993-03-18,1.263888955116272
|
||
|
|
CSCO,1993-03-19,1.241318941116333
|
||
|
|
CSCO,1993-03-22,1.194443941116333
|
||
|
|
CSCO,1993-03-23,1.1597219705581665
|
||
|
|
CSCO,1993-03-24,1.1527780294418335
|
||
|
|
CSCO,1993-03-25,1.25
|
||
|
|
CSCO,1993-03-26,1.256943941116333
|
||
|
|
CSCO,1993-03-29,1.2222219705581665
|
||
|
|
CSCO,1993-03-30,1.2152780294418335
|
||
|
|
CSCO,1993-03-31,1.243056058883667
|
||
|
|
CSCO,1993-04-01,1.2291669845581055
|
||
|
|
CSCO,1993-04-02,1.1770830154418945
|
||
|
|
CSCO,1993-04-05,1.1909719705581665
|
||
|
|
CSCO,1993-04-06,1.194443941116333
|
||
|
|
CSCO,1993-04-07,1.243056058883667
|
||
|
|
CSCO,1993-04-08,1.211806058883667
|
||
|
|
CSCO,1993-04-12,1.2152780294418335
|
||
|
|
CSCO,1993-04-13,1.2604169845581055
|
||
|
|
CSCO,1993-04-14,1.2708330154418945
|
||
|
|
CSCO,1993-04-15,1.256943941116333
|
||
|
|
CSCO,1993-04-16,1.236111044883728
|
||
|
|
CSCO,1993-04-19,1.194443941116333
|
||
|
|
CSCO,1993-04-20,1.1597219705581665
|
||
|
|
CSCO,1993-04-21,1.201388955116272
|
||
|
|
CSCO,1993-04-22,1.194443941116333
|
||
|
|
CSCO,1993-04-23,1.1770830154418945
|
||
|
|
CSCO,1993-04-26,1.1284719705581665
|
||
|
|
CSCO,1993-04-27,1.1215280294418335
|
||
|
|
CSCO,1993-04-28,1.1840280294418335
|
||
|
|
CSCO,1993-04-29,1.2152780294418335
|
||
|
|
CSCO,1993-04-30,1.1458330154418945
|
||
|
|
CSCO,1993-05-03,1.201388955116272
|
||
|
|
CSCO,1993-05-04,1.2395830154418945
|
||
|
|
CSCO,1993-05-05,1.2777780294418335
|
||
|
|
CSCO,1993-05-06,1.256943941116333
|
||
|
|
CSCO,1993-05-07,1.3541669845581055
|
||
|
|
CSCO,1993-05-10,1.375
|
||
|
|
CSCO,1993-05-11,1.381943941116333
|
||
|
|
CSCO,1993-05-12,1.361111044883728
|
||
|
|
CSCO,1993-05-13,1.350693941116333
|
||
|
|
CSCO,1993-05-14,1.392361044883728
|
||
|
|
CSCO,1993-05-17,1.4479169845581055
|
||
|
|
CSCO,1993-05-18,1.4791669845581055
|
||
|
|
CSCO,1993-05-19,1.538193941116333
|
||
|
|
CSCO,1993-05-20,1.517361044883728
|
||
|
|
CSCO,1993-05-21,1.5
|
||
|
|
CSCO,1993-05-24,1.506943941116333
|
||
|
|
CSCO,1993-05-25,1.486111044883728
|
||
|
|
CSCO,1993-05-26,1.5625
|
||
|
|
CSCO,1993-05-27,1.5277780294418335
|
||
|
|
CSCO,1993-05-28,1.5
|
||
|
|
CSCO,1993-06-01,1.4652780294418335
|
||
|
|
CSCO,1993-06-02,1.46875
|
||
|
|
CSCO,1993-06-03,1.506943941116333
|
||
|
|
CSCO,1993-06-04,1.4479169845581055
|
||
|
|
CSCO,1993-06-07,1.4166669845581055
|
||
|
|
CSCO,1993-06-08,1.4027780294418335
|
||
|
|
CSCO,1993-06-09,1.413193941116333
|
||
|
|
CSCO,1993-06-10,1.4375
|
||
|
|
CSCO,1993-06-11,1.4652780294418335
|
||
|
|
CSCO,1993-06-14,1.5
|
||
|
|
CSCO,1993-06-15,1.5
|
||
|
|
CSCO,1993-06-16,1.482638955116272
|
||
|
|
CSCO,1993-06-17,1.475693941116333
|
||
|
|
CSCO,1993-06-18,1.430556058883667
|
||
|
|
CSCO,1993-06-21,1.413193941116333
|
||
|
|
CSCO,1993-06-22,1.4097219705581665
|
||
|
|
CSCO,1993-06-23,1.4027780294418335
|
||
|
|
CSCO,1993-06-24,1.4270830154418945
|
||
|
|
CSCO,1993-06-25,1.482638955116272
|
||
|
|
CSCO,1993-06-28,1.5625
|
||
|
|
CSCO,1993-06-29,1.545138955116272
|
||
|
|
CSCO,1993-06-30,1.5208330154418945
|
||
|
|
CSCO,1993-07-01,1.5416669845581055
|
||
|
|
CSCO,1993-07-02,1.5416669845581055
|
||
|
|
CSCO,1993-07-06,1.5208330154418945
|
||
|
|
CSCO,1993-07-07,1.4722219705581665
|
||
|
|
CSCO,1993-07-08,1.4895830154418945
|
||
|
|
CSCO,1993-07-09,1.5208330154418945
|
||
|
|
CSCO,1993-07-12,1.5347219705581665
|
||
|
|
CSCO,1993-07-13,1.5590280294418335
|
||
|
|
CSCO,1993-07-14,1.5625
|
||
|
|
CSCO,1993-07-15,1.451388955116272
|
||
|
|
CSCO,1993-07-16,1.388888955116272
|
||
|
|
CSCO,1993-07-19,1.375
|
||
|
|
CSCO,1993-07-20,1.451388955116272
|
||
|
|
CSCO,1993-07-21,1.423611044883728
|
||
|
|
CSCO,1993-07-22,1.4097219705581665
|
||
|
|
CSCO,1993-07-23,1.46875
|
||
|
|
CSCO,1993-07-26,1.5416669845581055
|
||
|
|
CSCO,1993-07-27,1.4652780294418335
|
||
|
|
CSCO,1993-07-28,1.4895830154418945
|
||
|
|
CSCO,1993-07-29,1.4722219705581665
|
||
|
|
CSCO,1993-07-30,1.4409719705581665
|
||
|
|
CSCO,1993-08-02,1.4583330154418945
|
||
|
|
CSCO,1993-08-03,1.486111044883728
|
||
|
|
CSCO,1993-08-04,1.5104169845581055
|
||
|
|
CSCO,1993-08-05,1.53125
|
||
|
|
CSCO,1993-08-06,1.576388955116272
|
||
|
|
CSCO,1993-08-09,1.631943941116333
|
||
|
|
CSCO,1993-08-10,1.631943941116333
|
||
|
|
CSCO,1993-08-11,1.5972219705581665
|
||
|
|
CSCO,1993-08-12,1.5833330154418945
|
||
|
|
CSCO,1993-08-13,1.475693941116333
|
||
|
|
CSCO,1993-08-16,1.5277780294418335
|
||
|
|
CSCO,1993-08-17,1.5902780294418335
|
||
|
|
CSCO,1993-08-18,1.576388955116272
|
||
|
|
CSCO,1993-08-19,1.5208330154418945
|
||
|
|
CSCO,1993-08-20,1.475693941116333
|
||
|
|
CSCO,1993-08-23,1.5
|
||
|
|
CSCO,1993-08-24,1.53125
|
||
|
|
CSCO,1993-08-25,1.4722219705581665
|
||
|
|
CSCO,1993-08-26,1.399306058883667
|
||
|
|
CSCO,1993-08-27,1.461806058883667
|
||
|
|
CSCO,1993-08-30,1.381943941116333
|
||
|
|
CSCO,1993-08-31,1.326388955116272
|
||
|
|
CSCO,1993-09-01,1.3402780294418335
|
||
|
|
CSCO,1993-09-02,1.3541669845581055
|
||
|
|
CSCO,1993-09-03,1.3159719705581665
|
||
|
|
CSCO,1993-09-07,1.204861044883728
|
||
|
|
CSCO,1993-09-08,1.2152780294418335
|
||
|
|
CSCO,1993-09-09,1.295138955116272
|
||
|
|
CSCO,1993-09-10,1.243056058883667
|
||
|
|
CSCO,1993-09-13,1.1597219705581665
|
||
|
|
CSCO,1993-09-14,1.173611044883728
|
||
|
|
CSCO,1993-09-15,1.201388955116272
|
||
|
|
CSCO,1993-09-16,1.2708330154418945
|
||
|
|
CSCO,1993-09-17,1.2708330154418945
|
||
|
|
CSCO,1993-09-20,1.236111044883728
|
||
|
|
CSCO,1993-09-21,1.25
|
||
|
|
CSCO,1993-09-22,1.3125
|
||
|
|
CSCO,1993-09-23,1.3125
|
||
|
|
CSCO,1993-09-24,1.3472219705581665
|
||
|
|
CSCO,1993-09-27,1.413193941116333
|
||
|
|
CSCO,1993-09-28,1.444443941116333
|
||
|
|
CSCO,1993-09-29,1.430556058883667
|
||
|
|
CSCO,1993-09-30,1.388888955116272
|
||
|
|
CSCO,1993-10-01,1.3715280294418335
|
||
|
|
CSCO,1993-10-04,1.375
|
||
|
|
CSCO,1993-10-05,1.329861044883728
|
||
|
|
CSCO,1993-10-06,1.28125
|
||
|
|
CSCO,1993-10-07,1.25
|
||
|
|
CSCO,1993-10-08,1.319443941116333
|
||
|
|
CSCO,1993-10-11,1.2777780294418335
|
||
|
|
CSCO,1993-10-12,1.413193941116333
|
||
|
|
CSCO,1993-10-13,1.3958330154418945
|
||
|
|
CSCO,1993-10-14,1.375
|
||
|
|
CSCO,1993-10-15,1.361111044883728
|
||
|
|
CSCO,1993-10-18,1.3229169845581055
|
||
|
|
CSCO,1993-10-19,1.319443941116333
|
||
|
|
CSCO,1993-10-20,1.2916669845581055
|
||
|
|
CSCO,1993-10-21,1.3541669845581055
|
||
|
|
CSCO,1993-10-22,1.375
|
||
|
|
CSCO,1993-10-25,1.381943941116333
|
||
|
|
CSCO,1993-10-26,1.375
|
||
|
|
CSCO,1993-10-27,1.4027780294418335
|
||
|
|
CSCO,1993-10-28,1.381943941116333
|
||
|
|
CSCO,1993-10-29,1.423611044883728
|
||
|
|
CSCO,1993-11-01,1.486111044883728
|
||
|
|
CSCO,1993-11-02,1.46875
|
||
|
|
CSCO,1993-11-03,1.4166669845581055
|
||
|
|
CSCO,1993-11-04,1.381943941116333
|
||
|
|
CSCO,1993-11-05,1.486111044883728
|
||
|
|
CSCO,1993-11-08,1.5034719705581665
|
||
|
|
CSCO,1993-11-09,1.5
|
||
|
|
CSCO,1993-11-10,1.5104169845581055
|
||
|
|
CSCO,1993-11-11,1.548611044883728
|
||
|
|
CSCO,1993-11-12,1.548611044883728
|
||
|
|
CSCO,1993-11-15,1.5833330154418945
|
||
|
|
CSCO,1993-11-16,1.586806058883667
|
||
|
|
CSCO,1993-11-17,1.548611044883728
|
||
|
|
CSCO,1993-11-18,1.5590280294418335
|
||
|
|
CSCO,1993-11-19,1.5833330154418945
|
||
|
|
CSCO,1993-11-22,1.548611044883728
|
||
|
|
CSCO,1993-11-23,1.576388955116272
|
||
|
|
CSCO,1993-11-24,1.5972219705581665
|
||
|
|
CSCO,1993-11-26,1.59375
|
||
|
|
CSCO,1993-11-29,1.5520830154418945
|
||
|
|
CSCO,1993-11-30,1.5625
|
||
|
|
CSCO,1993-12-01,1.600693941116333
|
||
|
|
CSCO,1993-12-02,1.649306058883667
|
||
|
|
CSCO,1993-12-03,1.701388955116272
|
||
|
|
CSCO,1993-12-06,1.7152780294418335
|
||
|
|
CSCO,1993-12-07,1.7222219705581665
|
||
|
|
CSCO,1993-12-08,1.680556058883667
|
||
|
|
CSCO,1993-12-09,1.65625
|
||
|
|
CSCO,1993-12-10,1.6597219705581665
|
||
|
|
CSCO,1993-12-13,1.663193941116333
|
||
|
|
CSCO,1993-12-14,1.6458330154418945
|
||
|
|
CSCO,1993-12-15,1.649306058883667
|
||
|
|
CSCO,1993-12-16,1.670138955116272
|
||
|
|
CSCO,1993-12-17,1.680556058883667
|
||
|
|
CSCO,1993-12-20,1.7152780294418335
|
||
|
|
CSCO,1993-12-21,1.694443941116333
|
||
|
|
CSCO,1993-12-22,1.6875
|
||
|
|
CSCO,1993-12-23,1.725693941116333
|
||
|
|
CSCO,1993-12-27,1.7222219705581665
|
||
|
|
CSCO,1993-12-28,1.75
|
||
|
|
CSCO,1993-12-29,1.763888955116272
|
||
|
|
CSCO,1993-12-30,1.826388955116272
|
||
|
|
CSCO,1993-12-31,1.795138955116272
|
||
|
|
CSCO,1994-01-03,1.7847219705581665
|
||
|
|
CSCO,1994-01-04,1.805556058883667
|
||
|
|
CSCO,1994-01-05,1.8472219705581665
|
||
|
|
CSCO,1994-01-06,1.8333330154418945
|
||
|
|
CSCO,1994-01-07,1.850693941116333
|
||
|
|
CSCO,1994-01-10,1.9027780294418335
|
||
|
|
CSCO,1994-01-11,1.888888955116272
|
||
|
|
CSCO,1994-01-12,1.888888955116272
|
||
|
|
CSCO,1994-01-13,1.868056058883667
|
||
|
|
CSCO,1994-01-14,1.9166669845581055
|
||
|
|
CSCO,1994-01-17,1.9270830154418945
|
||
|
|
CSCO,1994-01-18,1.9652780294418335
|
||
|
|
CSCO,1994-01-19,1.923611044883728
|
||
|
|
CSCO,1994-01-20,1.90625
|
||
|
|
CSCO,1994-01-21,1.9479169845581055
|
||
|
|
CSCO,1994-01-24,1.951388955116272
|
||
|
|
CSCO,1994-01-25,1.9027780294418335
|
||
|
|
CSCO,1994-01-26,1.8958330154418945
|
||
|
|
CSCO,1994-01-27,1.90625
|
||
|
|
CSCO,1994-01-28,1.9583330154418945
|
||
|
|
CSCO,1994-01-31,2.0138890743255615
|
||
|
|
CSCO,1994-02-01,1.986111044883728
|
||
|
|
CSCO,1994-02-02,2.027777910232544
|
||
|
|
CSCO,1994-02-03,2.0763890743255615
|
||
|
|
CSCO,1994-02-04,1.993056058883667
|
||
|
|
CSCO,1994-02-07,2.0138890743255615
|
||
|
|
CSCO,1994-02-08,2.055556058883667
|
||
|
|
CSCO,1994-02-09,2.0625
|
||
|
|
CSCO,1994-02-10,2.0
|
||
|
|
CSCO,1994-02-11,2.065972089767456
|
||
|
|
CSCO,1994-02-14,2.0763890743255615
|
||
|
|
CSCO,1994-02-15,2.0486109256744385
|
||
|
|
CSCO,1994-02-16,2.03125
|
||
|
|
CSCO,1994-02-17,2.038193941116333
|
||
|
|
CSCO,1994-02-18,2.027777910232544
|
||
|
|
CSCO,1994-02-22,2.055556058883667
|
||
|
|
CSCO,1994-02-23,2.027777910232544
|
||
|
|
CSCO,1994-02-24,1.993056058883667
|
||
|
|
CSCO,1994-02-25,2.03125
|
||
|
|
CSCO,1994-02-28,2.0486109256744385
|
||
|
|
CSCO,1994-03-01,2.059027910232544
|
||
|
|
CSCO,1994-03-02,2.090277910232544
|
||
|
|
CSCO,1994-03-03,2.131943941116333
|
||
|
|
CSCO,1994-03-04,2.194443941116333
|
||
|
|
CSCO,1994-03-07,2.2326390743255615
|
||
|
|
CSCO,1994-03-08,2.222222089767456
|
||
|
|
CSCO,1994-03-09,2.243056058883667
|
||
|
|
CSCO,1994-03-10,2.222222089767456
|
||
|
|
CSCO,1994-03-11,2.215277910232544
|
||
|
|
CSCO,1994-03-14,2.222222089767456
|
||
|
|
CSCO,1994-03-15,2.1875
|
||
|
|
CSCO,1994-03-16,2.190972089767456
|
||
|
|
CSCO,1994-03-17,2.2083330154418945
|
||
|
|
CSCO,1994-03-18,2.194443941116333
|
||
|
|
CSCO,1994-03-21,2.152777910232544
|
||
|
|
CSCO,1994-03-22,2.097222089767456
|
||
|
|
CSCO,1994-03-23,2.069443941116333
|
||
|
|
CSCO,1994-03-24,1.9166669845581055
|
||
|
|
CSCO,1994-03-25,1.8333330154418945
|
||
|
|
CSCO,1994-03-28,1.8333330154418945
|
||
|
|
CSCO,1994-03-29,1.7777780294418335
|
||
|
|
CSCO,1994-03-30,1.805556058883667
|
||
|
|
CSCO,1994-03-31,1.9027780294418335
|
||
|
|
CSCO,1994-04-04,1.8402780294418335
|
||
|
|
CSCO,1994-04-05,1.944443941116333
|
||
|
|
CSCO,1994-04-06,1.9791669845581055
|
||
|
|
CSCO,1994-04-07,1.9791669845581055
|
||
|
|
CSCO,1994-04-08,1.930556058883667
|
||
|
|
CSCO,1994-04-11,1.8541669845581055
|
||
|
|
CSCO,1994-04-12,1.7222219705581665
|
||
|
|
CSCO,1994-04-13,1.6597219705581665
|
||
|
|
CSCO,1994-04-14,1.680556058883667
|
||
|
|
CSCO,1994-04-15,1.680556058883667
|
||
|
|
CSCO,1994-04-18,1.6597219705581665
|
||
|
|
CSCO,1994-04-19,1.638888955116272
|
||
|
|
CSCO,1994-04-20,1.611111044883728
|
||
|
|
CSCO,1994-04-21,1.7708330154418945
|
||
|
|
CSCO,1994-04-22,1.736111044883728
|
||
|
|
CSCO,1994-04-25,1.763888955116272
|
||
|
|
CSCO,1994-04-26,1.7777780294418335
|
||
|
|
CSCO,1994-04-28,1.7369790077209473
|
||
|
|
CSCO,1994-04-29,1.6840280294418335
|
||
|
|
CSCO,1994-05-02,1.805556058883667
|
||
|
|
CSCO,1994-05-03,1.743056058883667
|
||
|
|
CSCO,1994-05-04,1.7083330154418945
|
||
|
|
CSCO,1994-05-05,1.75
|
||
|
|
CSCO,1994-05-06,1.75
|
||
|
|
CSCO,1994-05-09,1.6666669845581055
|
||
|
|
CSCO,1994-05-10,1.5833330154418945
|
||
|
|
CSCO,1994-05-11,1.611111044883728
|
||
|
|
CSCO,1994-05-12,1.611111044883728
|
||
|
|
CSCO,1994-05-13,1.2916669845581055
|
||
|
|
CSCO,1994-05-16,1.25
|
||
|
|
CSCO,1994-05-17,1.2291669845581055
|
||
|
|
CSCO,1994-05-18,1.326388955116272
|
||
|
|
CSCO,1994-05-19,1.329861044883728
|
||
|
|
CSCO,1994-05-20,1.2916669845581055
|
||
|
|
CSCO,1994-05-23,1.361111044883728
|
||
|
|
CSCO,1994-05-24,1.4027780294418335
|
||
|
|
CSCO,1994-05-25,1.430556058883667
|
||
|
|
CSCO,1994-05-26,1.388888955116272
|
||
|
|
CSCO,1994-05-27,1.4097219705581665
|
||
|
|
CSCO,1994-05-31,1.375
|
||
|
|
CSCO,1994-06-01,1.375
|
||
|
|
CSCO,1994-06-02,1.3402780294418335
|
||
|
|
CSCO,1994-06-03,1.361111044883728
|
||
|
|
CSCO,1994-06-06,1.388888955116272
|
||
|
|
CSCO,1994-06-07,1.3333330154418945
|
||
|
|
CSCO,1994-06-08,1.256943941116333
|
||
|
|
CSCO,1994-06-09,1.28125
|
||
|
|
CSCO,1994-06-10,1.305556058883667
|
||
|
|
CSCO,1994-06-13,1.2708330154418945
|
||
|
|
CSCO,1994-06-14,1.3784719705581665
|
||
|
|
CSCO,1994-06-15,1.381943941116333
|
||
|
|
CSCO,1994-06-16,1.3715280294418335
|
||
|
|
CSCO,1994-06-17,1.3541669845581055
|
||
|
|
CSCO,1994-06-20,1.3472219705581665
|
||
|
|
CSCO,1994-06-21,1.3125
|
||
|
|
CSCO,1994-06-22,1.305556058883667
|
||
|
|
CSCO,1994-06-23,1.1666669845581055
|
||
|
|
CSCO,1994-06-24,1.2291669845581055
|
||
|
|
CSCO,1994-06-27,1.2847219705581665
|
||
|
|
CSCO,1994-06-28,1.2777780294418335
|
||
|
|
CSCO,1994-06-29,1.326388955116272
|
||
|
|
CSCO,1994-06-30,1.298611044883728
|
||
|
|
CSCO,1994-07-01,1.3090280294418335
|
||
|
|
CSCO,1994-07-05,1.274306058883667
|
||
|
|
CSCO,1994-07-06,1.2777780294418335
|
||
|
|
CSCO,1994-07-07,1.298611044883728
|
||
|
|
CSCO,1994-07-08,1.2708330154418945
|
||
|
|
CSCO,1994-07-11,1.319443941116333
|
||
|
|
CSCO,1994-07-12,1.263888955116272
|
||
|
|
CSCO,1994-07-13,1.3333330154418945
|
||
|
|
CSCO,1994-07-14,1.0972219705581665
|
||
|
|
CSCO,1994-07-15,1.0902780294418335
|
||
|
|
CSCO,1994-07-18,1.1597219705581665
|
||
|
|
CSCO,1994-07-19,1.118056058883667
|
||
|
|
CSCO,1994-07-20,1.1215280294418335
|
||
|
|
CSCO,1994-07-21,1.138888955116272
|
||
|
|
CSCO,1994-07-22,1.138888955116272
|
||
|
|
CSCO,1994-07-25,1.118056058883667
|
||
|
|
CSCO,1994-07-26,1.0972219705581665
|
||
|
|
CSCO,1994-07-27,1.0902780294418335
|
||
|
|
CSCO,1994-07-28,1.1041669845581055
|
||
|
|
CSCO,1994-07-29,1.1666669845581055
|
||
|
|
CSCO,1994-08-01,1.21875
|
||
|
|
CSCO,1994-08-02,1.180556058883667
|
||
|
|
CSCO,1994-08-03,1.173611044883728
|
||
|
|
CSCO,1994-08-04,1.1597219705581665
|
||
|
|
CSCO,1994-08-05,1.1597219705581665
|
||
|
|
CSCO,1994-08-08,1.201388955116272
|
||
|
|
CSCO,1994-08-09,1.21875
|
||
|
|
CSCO,1994-08-10,1.201388955116272
|
||
|
|
CSCO,1994-08-11,1.1875
|
||
|
|
CSCO,1994-08-12,1.1875
|
||
|
|
CSCO,1994-08-15,1.2152780294418335
|
||
|
|
CSCO,1994-08-16,1.25
|
||
|
|
CSCO,1994-08-17,1.3333330154418945
|
||
|
|
CSCO,1994-08-18,1.305556058883667
|
||
|
|
CSCO,1994-08-19,1.256943941116333
|
||
|
|
CSCO,1994-08-22,1.2777780294418335
|
||
|
|
CSCO,1994-08-23,1.305556058883667
|
||
|
|
CSCO,1994-08-24,1.305556058883667
|
||
|
|
CSCO,1994-08-25,1.3333330154418945
|
||
|
|
CSCO,1994-08-26,1.423611044883728
|
||
|
|
CSCO,1994-08-29,1.4583330154418945
|
||
|
|
CSCO,1994-08-30,1.451388955116272
|
||
|
|
CSCO,1994-08-31,1.3784719705581665
|
||
|
|
CSCO,1994-09-01,1.361111044883728
|
||
|
|
CSCO,1994-09-02,1.368056058883667
|
||
|
|
CSCO,1994-09-06,1.3784719705581665
|
||
|
|
CSCO,1994-09-07,1.4375
|
||
|
|
CSCO,1994-09-08,1.444443941116333
|
||
|
|
CSCO,1994-09-09,1.413193941116333
|
||
|
|
CSCO,1994-09-12,1.3854169845581055
|
||
|
|
CSCO,1994-09-13,1.423611044883728
|
||
|
|
CSCO,1994-09-14,1.4652780294418335
|
||
|
|
CSCO,1994-09-15,1.5
|
||
|
|
CSCO,1994-09-16,1.4722219705581665
|
||
|
|
CSCO,1994-09-19,1.451388955116272
|
||
|
|
CSCO,1994-09-20,1.4270830154418945
|
||
|
|
CSCO,1994-09-21,1.375
|
||
|
|
CSCO,1994-09-22,1.381943941116333
|
||
|
|
CSCO,1994-09-23,1.361111044883728
|
||
|
|
CSCO,1994-09-26,1.3541669845581055
|
||
|
|
CSCO,1994-09-27,1.3541669845581055
|
||
|
|
CSCO,1994-09-28,1.3402780294418335
|
||
|
|
CSCO,1994-09-29,1.423611044883728
|
||
|
|
CSCO,1994-09-30,1.5208330154418945
|
||
|
|
CSCO,1994-10-03,1.5277780294418335
|
||
|
|
CSCO,1994-10-04,1.475693941116333
|
||
|
|
CSCO,1994-10-05,1.4583330154418945
|
||
|
|
CSCO,1994-10-06,1.5034719705581665
|
||
|
|
CSCO,1994-10-07,1.5347219705581665
|
||
|
|
CSCO,1994-10-10,1.5416669845581055
|
||
|
|
CSCO,1994-10-11,1.5625
|
||
|
|
CSCO,1994-10-12,1.506943941116333
|
||
|
|
CSCO,1994-10-13,1.5277780294418335
|
||
|
|
CSCO,1994-10-14,1.5347219705581665
|
||
|
|
CSCO,1994-10-17,1.5
|
||
|
|
CSCO,1994-10-18,1.493056058883667
|
||
|
|
CSCO,1994-10-19,1.5208330154418945
|
||
|
|
CSCO,1994-10-20,1.5277780294418335
|
||
|
|
CSCO,1994-10-21,1.513888955116272
|
||
|
|
CSCO,1994-10-24,1.5347219705581665
|
||
|
|
CSCO,1994-10-25,1.5416669845581055
|
||
|
|
CSCO,1994-10-26,1.611111044883728
|
||
|
|
CSCO,1994-10-27,1.6666669845581055
|
||
|
|
CSCO,1994-10-28,1.6666669845581055
|
||
|
|
CSCO,1994-10-31,1.673611044883728
|
||
|
|
CSCO,1994-11-01,1.701388955116272
|
||
|
|
CSCO,1994-11-02,1.756943941116333
|
||
|
|
CSCO,1994-11-03,1.7916669845581055
|
||
|
|
CSCO,1994-11-04,1.75
|
||
|
|
CSCO,1994-11-07,1.701388955116272
|
||
|
|
CSCO,1994-11-08,1.7152780294418335
|
||
|
|
CSCO,1994-11-09,1.743056058883667
|
||
|
|
CSCO,1994-11-10,1.701388955116272
|
||
|
|
CSCO,1994-11-11,1.8333330154418945
|
||
|
|
CSCO,1994-11-14,1.875
|
||
|
|
CSCO,1994-11-15,1.84375
|
||
|
|
CSCO,1994-11-16,1.881943941116333
|
||
|
|
CSCO,1994-11-17,1.861111044883728
|
||
|
|
CSCO,1994-11-18,1.899306058883667
|
||
|
|
CSCO,1994-11-21,1.829861044883728
|
||
|
|
CSCO,1994-11-22,1.701388955116272
|
||
|
|
CSCO,1994-11-23,1.756943941116333
|
||
|
|
CSCO,1994-11-25,1.798611044883728
|
||
|
|
CSCO,1994-11-28,1.8229169845581055
|
||
|
|
CSCO,1994-11-29,1.8333330154418945
|
||
|
|
CSCO,1994-11-30,1.7916669845581055
|
||
|
|
CSCO,1994-12-01,1.7916669845581055
|
||
|
|
CSCO,1994-12-02,1.819443941116333
|
||
|
|
CSCO,1994-12-05,1.8333330154418945
|
||
|
|
CSCO,1994-12-06,1.8472219705581665
|
||
|
|
CSCO,1994-12-07,1.7847219705581665
|
||
|
|
CSCO,1994-12-08,1.7152780294418335
|
||
|
|
CSCO,1994-12-09,1.7777780294418335
|
||
|
|
CSCO,1994-12-12,1.8125
|
||
|
|
CSCO,1994-12-13,1.7916669845581055
|
||
|
|
CSCO,1994-12-14,1.763888955116272
|
||
|
|
CSCO,1994-12-15,1.857638955116272
|
||
|
|
CSCO,1994-12-16,1.8472219705581665
|
||
|
|
CSCO,1994-12-19,1.836806058883667
|
||
|
|
CSCO,1994-12-20,1.826388955116272
|
||
|
|
CSCO,1994-12-21,1.888888955116272
|
||
|
|
CSCO,1994-12-22,1.9375
|
||
|
|
CSCO,1994-12-23,1.9583330154418945
|
||
|
|
CSCO,1994-12-27,1.993056058883667
|
||
|
|
CSCO,1994-12-28,1.944443941116333
|
||
|
|
CSCO,1994-12-29,1.951388955116272
|
||
|
|
CSCO,1994-12-30,1.951388955116272
|
||
|
|
CSCO,1995-01-03,1.8958330154418945
|
||
|
|
CSCO,1995-01-04,1.9097219705581665
|
||
|
|
CSCO,1995-01-05,1.8958330154418945
|
||
|
|
CSCO,1995-01-06,1.8958330154418945
|
||
|
|
CSCO,1995-01-09,1.9375
|
||
|
|
CSCO,1995-01-10,1.9652780294418335
|
||
|
|
CSCO,1995-01-11,1.9791669845581055
|
||
|
|
CSCO,1995-01-12,1.9791669845581055
|
||
|
|
CSCO,1995-01-13,1.993056058883667
|
||
|
|
CSCO,1995-01-16,2.034722089767456
|
||
|
|
CSCO,1995-01-17,2.027777910232544
|
||
|
|
CSCO,1995-01-18,2.0208330154418945
|
||
|
|
CSCO,1995-01-19,1.986111044883728
|
||
|
|
CSCO,1995-01-20,1.944443941116333
|
||
|
|
CSCO,1995-01-23,1.9409719705581665
|
||
|
|
CSCO,1995-01-24,1.993056058883667
|
||
|
|
CSCO,1995-01-25,1.9409719705581665
|
||
|
|
CSCO,1995-01-26,1.881943941116333
|
||
|
|
CSCO,1995-01-27,1.881943941116333
|
||
|
|
CSCO,1995-01-30,1.8090280294418335
|
||
|
|
CSCO,1995-01-31,1.8541669845581055
|
||
|
|
CSCO,1995-02-01,1.9027780294418335
|
||
|
|
CSCO,1995-02-02,1.9722219705581665
|
||
|
|
CSCO,1995-02-03,1.9791669845581055
|
||
|
|
CSCO,1995-02-06,2.034722089767456
|
||
|
|
CSCO,1995-02-07,2.0486109256744385
|
||
|
|
CSCO,1995-02-08,2.027777910232544
|
||
|
|
CSCO,1995-02-09,2.0208330154418945
|
||
|
|
CSCO,1995-02-10,1.9479169845581055
|
||
|
|
CSCO,1995-02-13,1.9027780294418335
|
||
|
|
CSCO,1995-02-14,1.9166669845581055
|
||
|
|
CSCO,1995-02-15,1.9166669845581055
|
||
|
|
CSCO,1995-02-16,1.9027780294418335
|
||
|
|
CSCO,1995-02-17,1.875
|
||
|
|
CSCO,1995-02-21,1.8402780294418335
|
||
|
|
CSCO,1995-02-22,1.8854169845581055
|
||
|
|
CSCO,1995-02-23,1.9097219705581665
|
||
|
|
CSCO,1995-02-24,1.868056058883667
|
||
|
|
CSCO,1995-02-27,1.836806058883667
|
||
|
|
CSCO,1995-02-28,1.875
|
||
|
|
CSCO,1995-03-01,1.829861044883728
|
||
|
|
CSCO,1995-03-02,1.881943941116333
|
||
|
|
CSCO,1995-03-03,1.9097219705581665
|
||
|
|
CSCO,1995-03-06,1.9027780294418335
|
||
|
|
CSCO,1995-03-07,1.9097219705581665
|
||
|
|
CSCO,1995-03-08,1.951388955116272
|
||
|
|
CSCO,1995-03-09,1.923611044883728
|
||
|
|
CSCO,1995-03-10,1.930556058883667
|
||
|
|
CSCO,1995-03-13,1.892361044883728
|
||
|
|
CSCO,1995-03-14,1.90625
|
||
|
|
CSCO,1995-03-15,1.944443941116333
|
||
|
|
CSCO,1995-03-16,1.9583330154418945
|
||
|
|
CSCO,1995-03-17,1.9409719705581665
|
||
|
|
CSCO,1995-03-20,1.930556058883667
|
||
|
|
CSCO,1995-03-21,1.923611044883728
|
||
|
|
CSCO,1995-03-22,1.8958330154418945
|
||
|
|
CSCO,1995-03-23,1.930556058883667
|
||
|
|
CSCO,1995-03-24,2.0208330154418945
|
||
|
|
CSCO,1995-03-27,2.1111109256744385
|
||
|
|
CSCO,1995-03-28,2.1736109256744385
|
||
|
|
CSCO,1995-03-29,2.069443941116333
|
||
|
|
CSCO,1995-03-30,2.0416669845581055
|
||
|
|
CSCO,1995-03-31,2.118056058883667
|
||
|
|
CSCO,1995-04-03,2.2013890743255615
|
||
|
|
CSCO,1995-04-04,2.152777910232544
|
||
|
|
CSCO,1995-04-05,2.1736109256744385
|
||
|
|
CSCO,1995-04-06,2.1666669845581055
|
||
|
|
CSCO,1995-04-07,2.180556058883667
|
||
|
|
CSCO,1995-04-10,2.159722089767456
|
||
|
|
CSCO,1995-04-11,2.215277910232544
|
||
|
|
CSCO,1995-04-12,2.225693941116333
|
||
|
|
CSCO,1995-04-13,2.222222089767456
|
||
|
|
CSCO,1995-04-17,2.25
|
||
|
|
CSCO,1995-04-18,2.1875
|
||
|
|
CSCO,1995-04-19,2.1458330154418945
|
||
|
|
CSCO,1995-04-20,2.1701390743255615
|
||
|
|
CSCO,1995-04-21,2.1666669845581055
|
||
|
|
CSCO,1995-04-24,2.152777910232544
|
||
|
|
CSCO,1995-04-25,2.222222089767456
|
||
|
|
CSCO,1995-04-26,2.2638890743255615
|
||
|
|
CSCO,1995-04-27,2.194443941116333
|
||
|
|
CSCO,1995-04-28,2.215277910232544
|
||
|
|
CSCO,1995-05-01,2.1875
|
||
|
|
CSCO,1995-05-02,2.277777910232544
|
||
|
|
CSCO,1995-05-03,2.4166669845581055
|
||
|
|
CSCO,1995-05-04,2.368056058883667
|
||
|
|
CSCO,1995-05-05,2.3125
|
||
|
|
CSCO,1995-05-08,2.3888890743255615
|
||
|
|
CSCO,1995-05-09,2.3958330154418945
|
||
|
|
CSCO,1995-05-10,2.3888890743255615
|
||
|
|
CSCO,1995-05-11,2.430556058883667
|
||
|
|
CSCO,1995-05-12,2.5
|
||
|
|
CSCO,1995-05-15,2.5138890743255615
|
||
|
|
CSCO,1995-05-16,2.524306058883667
|
||
|
|
CSCO,1995-05-17,2.5208330154418945
|
||
|
|
CSCO,1995-05-18,2.444443941116333
|
||
|
|
CSCO,1995-05-19,2.475693941116333
|
||
|
|
CSCO,1995-05-22,2.444443941116333
|
||
|
|
CSCO,1995-05-23,2.6458330154418945
|
||
|
|
CSCO,1995-05-24,2.6041669845581055
|
||
|
|
CSCO,1995-05-25,2.597222089767456
|
||
|
|
CSCO,1995-05-26,2.5486109256744385
|
||
|
|
CSCO,1995-05-30,2.430556058883667
|
||
|
|
CSCO,1995-05-31,2.430556058883667
|
||
|
|
CSCO,1995-06-01,2.496527910232544
|
||
|
|
CSCO,1995-06-02,2.506943941116333
|
||
|
|
CSCO,1995-06-05,2.534722089767456
|
||
|
|
CSCO,1995-06-06,2.4861109256744385
|
||
|
|
CSCO,1995-06-07,2.472222089767456
|
||
|
|
CSCO,1995-06-08,2.5208330154418945
|
||
|
|
CSCO,1995-06-09,2.5416669845581055
|
||
|
|
CSCO,1995-06-12,2.5763890743255615
|
||
|
|
CSCO,1995-06-13,2.6736109256744385
|
||
|
|
CSCO,1995-06-14,2.663193941116333
|
||
|
|
CSCO,1995-06-15,2.690972089767456
|
||
|
|
CSCO,1995-06-16,2.715277910232544
|
||
|
|
CSCO,1995-06-19,2.756943941116333
|
||
|
|
CSCO,1995-06-20,2.784722089767456
|
||
|
|
CSCO,1995-06-21,2.722222089767456
|
||
|
|
CSCO,1995-06-22,2.8125
|
||
|
|
CSCO,1995-06-23,2.881943941116333
|
||
|
|
CSCO,1995-06-26,2.8298609256744385
|
||
|
|
CSCO,1995-06-27,2.7916669845581055
|
||
|
|
CSCO,1995-06-28,2.743056058883667
|
||
|
|
CSCO,1995-06-29,2.840277910232544
|
||
|
|
CSCO,1995-06-30,2.809027910232544
|
||
|
|
CSCO,1995-07-03,2.7986109256744385
|
||
|
|
CSCO,1995-07-05,2.894097089767456
|
||
|
|
CSCO,1995-07-06,2.9583330154418945
|
||
|
|
CSCO,1995-07-07,3.069443941116333
|
||
|
|
CSCO,1995-07-10,3.0486109256744385
|
||
|
|
CSCO,1995-07-11,2.993056058883667
|
||
|
|
CSCO,1995-07-12,3.059027910232544
|
||
|
|
CSCO,1995-07-13,3.1666669845581055
|
||
|
|
CSCO,1995-07-14,3.215277910232544
|
||
|
|
CSCO,1995-07-17,3.2013890743255615
|
||
|
|
CSCO,1995-07-18,3.090277910232544
|
||
|
|
CSCO,1995-07-19,2.875
|
||
|
|
CSCO,1995-07-20,2.850693941116333
|
||
|
|
CSCO,1995-07-21,2.9583330154418945
|
||
|
|
CSCO,1995-07-24,3.069443941116333
|
||
|
|
CSCO,1995-07-25,3.1458330154418945
|
||
|
|
CSCO,1995-07-26,3.2083330154418945
|
||
|
|
CSCO,1995-07-27,3.256943941116333
|
||
|
|
CSCO,1995-07-28,3.1145830154418945
|
||
|
|
CSCO,1995-07-31,3.097222089767456
|
||
|
|
CSCO,1995-08-01,3.0416669845581055
|
||
|
|
CSCO,1995-08-02,2.9583330154418945
|
||
|
|
CSCO,1995-08-03,2.902777910232544
|
||
|
|
CSCO,1995-08-04,3.0138890743255615
|
||
|
|
CSCO,1995-08-07,3.090277910232544
|
||
|
|
CSCO,1995-08-08,3.090277910232544
|
||
|
|
CSCO,1995-08-09,3.1701390743255615
|
||
|
|
CSCO,1995-08-10,3.2361109256744385
|
||
|
|
CSCO,1995-08-11,3.25
|
||
|
|
CSCO,1995-08-14,3.2708330154418945
|
||
|
|
CSCO,1995-08-15,3.2638890743255615
|
||
|
|
CSCO,1995-08-16,3.4513890743255615
|
||
|
|
CSCO,1995-08-17,3.381943941116333
|
||
|
|
CSCO,1995-08-18,3.672743082046509
|
||
|
|
CSCO,1995-08-21,3.5138890743255615
|
||
|
|
CSCO,1995-08-22,3.6666669845581055
|
||
|
|
CSCO,1995-08-23,3.680556058883667
|
||
|
|
CSCO,1995-08-24,3.694443941116333
|
||
|
|
CSCO,1995-08-25,3.5625
|
||
|
|
CSCO,1995-08-28,3.4791669845581055
|
||
|
|
CSCO,1995-08-29,3.493056058883667
|
||
|
|
CSCO,1995-08-30,3.569443941116333
|
||
|
|
CSCO,1995-08-31,3.6458330154418945
|
||
|
|
CSCO,1995-09-01,3.631943941116333
|
||
|
|
CSCO,1995-09-05,3.784722089767456
|
||
|
|
CSCO,1995-09-06,3.8611109256744385
|
||
|
|
CSCO,1995-09-07,3.902777910232544
|
||
|
|
CSCO,1995-09-08,3.909722089767456
|
||
|
|
CSCO,1995-09-11,3.9861109256744385
|
||
|
|
CSCO,1995-09-12,3.965277910232544
|
||
|
|
CSCO,1995-09-13,3.972222089767456
|
||
|
|
CSCO,1995-09-14,4.006944179534912
|
||
|
|
CSCO,1995-09-15,3.847222089767456
|
||
|
|
CSCO,1995-09-18,3.7986109256744385
|
||
|
|
CSCO,1995-09-19,4.006944179534912
|
||
|
|
CSCO,1995-09-20,4.006944179534912
|
||
|
|
CSCO,1995-09-21,3.9236109256744385
|
||
|
|
CSCO,1995-09-22,3.9513890743255615
|
||
|
|
CSCO,1995-09-25,3.8923609256744385
|
||
|
|
CSCO,1995-09-26,3.868056058883667
|
||
|
|
CSCO,1995-09-27,3.777777910232544
|
||
|
|
CSCO,1995-09-28,3.9375
|
||
|
|
CSCO,1995-09-29,3.8333330154418945
|
||
|
|
CSCO,1995-10-02,3.6666669845581055
|
||
|
|
CSCO,1995-10-03,3.777777910232544
|
||
|
|
CSCO,1995-10-04,3.7048609256744385
|
||
|
|
CSCO,1995-10-05,3.875
|
||
|
|
CSCO,1995-10-06,3.725693941116333
|
||
|
|
CSCO,1995-10-09,3.5798609256744385
|
||
|
|
CSCO,1995-10-10,3.6111109256744385
|
||
|
|
CSCO,1995-10-11,3.7916669845581055
|
||
|
|
CSCO,1995-10-12,3.9479169845581055
|
||
|
|
CSCO,1995-10-13,3.9166669845581055
|
||
|
|
CSCO,1995-10-16,3.847222089767456
|
||
|
|
CSCO,1995-10-17,4.069444179534912
|
||
|
|
CSCO,1995-10-18,4.2083330154418945
|
||
|
|
CSCO,1995-10-19,4.2916669845581055
|
||
|
|
CSCO,1995-10-20,4.243055820465088
|
||
|
|
CSCO,1995-10-23,4.1875
|
||
|
|
CSCO,1995-10-24,4.1875
|
||
|
|
CSCO,1995-10-25,4.131944179534912
|
||
|
|
CSCO,1995-10-26,4.149305820465088
|
||
|
|
CSCO,1995-10-27,4.243055820465088
|
||
|
|
CSCO,1995-10-30,4.430555820465088
|
||
|
|
CSCO,1995-10-31,4.305555820465088
|
||
|
|
CSCO,1995-11-01,4.4583330154418945
|
||
|
|
CSCO,1995-11-02,4.513888835906982
|
||
|
|
CSCO,1995-11-03,4.680555820465088
|
||
|
|
CSCO,1995-11-06,4.649305820465088
|
||
|
|
CSCO,1995-11-07,4.631944179534912
|
||
|
|
CSCO,1995-11-08,4.6666669845581055
|
||
|
|
CSCO,1995-11-09,4.8125
|
||
|
|
CSCO,1995-11-10,4.881944179534912
|
||
|
|
CSCO,1995-11-13,4.743055820465088
|
||
|
|
CSCO,1995-11-14,4.5
|
||
|
|
CSCO,1995-11-15,4.4375
|
||
|
|
CSCO,1995-11-16,4.527778148651123
|
||
|
|
CSCO,1995-11-17,4.444444179534912
|
||
|
|
CSCO,1995-11-20,4.402778148651123
|
||
|
|
CSCO,1995-11-21,4.381944179534912
|
||
|
|
CSCO,1995-11-22,4.2083330154418945
|
||
|
|
CSCO,1995-11-24,4.375
|
||
|
|
CSCO,1995-11-27,4.3333330154418945
|
||
|
|
CSCO,1995-11-28,4.6666669845581055
|
||
|
|
CSCO,1995-11-29,4.736111164093018
|
||
|
|
CSCO,1995-11-30,4.673611164093018
|
||
|
|
CSCO,1995-12-01,4.555555820465088
|
||
|
|
CSCO,1995-12-04,4.736111164093018
|
||
|
|
CSCO,1995-12-05,4.5625
|
||
|
|
CSCO,1995-12-06,4.434028148651123
|
||
|
|
CSCO,1995-12-07,4.409721851348877
|
||
|
|
CSCO,1995-12-08,4.4375
|
||
|
|
CSCO,1995-12-11,4.4375
|
||
|
|
CSCO,1995-12-12,4.305555820465088
|
||
|
|
CSCO,1995-12-13,4.284721851348877
|
||
|
|
CSCO,1995-12-14,4.048611164093018
|
||
|
|
CSCO,1995-12-15,4.111111164093018
|
||
|
|
CSCO,1995-12-18,3.9375
|
||
|
|
CSCO,1995-12-19,4.347221851348877
|
||
|
|
CSCO,1995-12-20,4.111111164093018
|
||
|
|
CSCO,1995-12-21,4.1875
|
||
|
|
CSCO,1995-12-22,4.256944179534912
|
||
|
|
CSCO,1995-12-26,4.298611164093018
|
||
|
|
CSCO,1995-12-27,4.263888835906982
|
||
|
|
CSCO,1995-12-28,4.1875
|
||
|
|
CSCO,1995-12-29,4.1458330154418945
|
||
|
|
CSCO,1996-01-02,4.243055820465088
|
||
|
|
CSCO,1996-01-03,4.076388835906982
|
||
|
|
CSCO,1996-01-04,3.9236109256744385
|
||
|
|
CSCO,1996-01-05,3.972222089767456
|
||
|
|
CSCO,1996-01-08,3.934027910232544
|
||
|
|
CSCO,1996-01-09,3.631943941116333
|
||
|
|
CSCO,1996-01-10,3.7083330154418945
|
||
|
|
CSCO,1996-01-11,3.9236109256744385
|
||
|
|
CSCO,1996-01-12,3.9236109256744385
|
||
|
|
CSCO,1996-01-15,3.7361109256744385
|
||
|
|
CSCO,1996-01-16,3.805556058883667
|
||
|
|
CSCO,1996-01-17,3.875
|
||
|
|
CSCO,1996-01-18,3.9375
|
||
|
|
CSCO,1996-01-19,4.2083330154418945
|
||
|
|
CSCO,1996-01-22,4.3229169845581055
|
||
|
|
CSCO,1996-01-23,4.326388835906982
|
||
|
|
CSCO,1996-01-24,4.486111164093018
|
||
|
|
CSCO,1996-01-25,4.402778148651123
|
||
|
|
CSCO,1996-01-26,4.506944179534912
|
||
|
|
CSCO,1996-01-29,4.506944179534912
|
||
|
|
CSCO,1996-01-30,4.569444179534912
|
||
|
|
CSCO,1996-01-31,4.625
|
||
|
|
CSCO,1996-02-01,4.763888835906982
|
||
|
|
CSCO,1996-02-02,4.694444179534912
|
||
|
|
CSCO,1996-02-05,4.875
|
||
|
|
CSCO,1996-02-06,4.972221851348877
|
||
|
|
CSCO,1996-02-07,4.9270830154418945
|
||
|
|
CSCO,1996-02-08,4.9375
|
||
|
|
CSCO,1996-02-09,5.069444179534912
|
||
|
|
CSCO,1996-02-12,5.0
|
||
|
|
CSCO,1996-02-13,5.013888835906982
|
||
|
|
CSCO,1996-02-14,4.9166669845581055
|
||
|
|
CSCO,1996-02-15,4.940971851348877
|
||
|
|
CSCO,1996-02-16,4.944444179534912
|
||
|
|
CSCO,1996-02-20,5.069444179534912
|
||
|
|
CSCO,1996-02-21,5.243055820465088
|
||
|
|
CSCO,1996-02-22,5.493055820465088
|
||
|
|
CSCO,1996-02-23,5.513888835906982
|
||
|
|
CSCO,1996-02-26,5.555555820465088
|
||
|
|
CSCO,1996-02-27,5.4166669845581055
|
||
|
|
CSCO,1996-02-28,5.305555820465088
|
||
|
|
CSCO,1996-02-29,5.277778148651123
|
||
|
|
CSCO,1996-03-01,5.055555820465088
|
||
|
|
CSCO,1996-03-04,4.902778148651123
|
||
|
|
CSCO,1996-03-05,5.222221851348877
|
||
|
|
CSCO,1996-03-06,5.111111164093018
|
||
|
|
CSCO,1996-03-07,5.055555820465088
|
||
|
|
CSCO,1996-03-08,4.888888835906982
|
||
|
|
CSCO,1996-03-11,5.097221851348877
|
||
|
|
CSCO,1996-03-12,5.0416669845581055
|
||
|
|
CSCO,1996-03-13,5.125
|
||
|
|
CSCO,1996-03-14,5.1041669845581055
|
||
|
|
CSCO,1996-03-15,5.277778148651123
|
||
|
|
CSCO,1996-03-18,5.402778148651123
|
||
|
|
CSCO,1996-03-19,5.388888835906982
|
||
|
|
CSCO,1996-03-20,5.111111164093018
|
||
|
|
CSCO,1996-03-21,4.972221851348877
|
||
|
|
CSCO,1996-03-22,4.972221851348877
|
||
|
|
CSCO,1996-03-25,4.805555820465088
|
||
|
|
CSCO,1996-03-26,4.7708330154418945
|
||
|
|
CSCO,1996-03-27,4.993055820465088
|
||
|
|
CSCO,1996-03-28,5.125
|
||
|
|
CSCO,1996-03-29,5.152778148651123
|
||
|
|
CSCO,1996-04-01,5.25
|
||
|
|
CSCO,1996-04-02,5.319444179534912
|
||
|
|
CSCO,1996-04-03,5.430555820465088
|
||
|
|
CSCO,1996-04-04,5.388888835906982
|
||
|
|
CSCO,1996-04-08,5.152778148651123
|
||
|
|
CSCO,1996-04-09,5.0833330154418945
|
||
|
|
CSCO,1996-04-10,5.138888835906982
|
||
|
|
CSCO,1996-04-11,5.2916669845581055
|
||
|
|
CSCO,1996-04-12,5.0833330154418945
|
||
|
|
CSCO,1996-04-15,4.923611164093018
|
||
|
|
CSCO,1996-04-16,5.125
|
||
|
|
CSCO,1996-04-17,5.097221851348877
|
||
|
|
CSCO,1996-04-18,5.125
|
||
|
|
CSCO,1996-04-19,5.305555820465088
|
||
|
|
CSCO,1996-04-22,5.2083330154418945
|
||
|
|
CSCO,1996-04-23,5.402778148651123
|
||
|
|
CSCO,1996-04-24,5.715278148651123
|
||
|
|
CSCO,1996-04-25,5.694444179534912
|
||
|
|
CSCO,1996-04-26,5.819444179534912
|
||
|
|
CSCO,1996-04-29,5.777778148651123
|
||
|
|
CSCO,1996-04-30,5.763888835906982
|
||
|
|
CSCO,1996-05-01,5.805555820465088
|
||
|
|
CSCO,1996-05-02,5.5833330154418945
|
||
|
|
CSCO,1996-05-03,5.625
|
||
|
|
CSCO,1996-05-06,5.7083330154418945
|
||
|
|
CSCO,1996-05-07,5.805555820465088
|
||
|
|
CSCO,1996-05-08,5.861111164093018
|
||
|
|
CSCO,1996-05-09,5.861111164093018
|
||
|
|
CSCO,1996-05-10,6.111111164093018
|
||
|
|
CSCO,1996-05-13,6.097221851348877
|
||
|
|
CSCO,1996-05-14,6.236111164093018
|
||
|
|
CSCO,1996-05-15,6.152778148651123
|
||
|
|
CSCO,1996-05-16,6.2083330154418945
|
||
|
|
CSCO,1996-05-17,6.222221851348877
|
||
|
|
CSCO,1996-05-20,6.25
|
||
|
|
CSCO,1996-05-21,6.125
|
||
|
|
CSCO,1996-05-22,6.194444179534912
|
||
|
|
CSCO,1996-05-23,6.361111164093018
|
||
|
|
CSCO,1996-05-24,6.3333330154418945
|
||
|
|
CSCO,1996-05-28,6.2083330154418945
|
||
|
|
CSCO,1996-05-29,6.069444179534912
|
||
|
|
CSCO,1996-05-30,6.0416669845581055
|
||
|
|
CSCO,1996-05-31,6.0833330154418945
|
||
|
|
CSCO,1996-06-03,6.194444179534912
|
||
|
|
CSCO,1996-06-04,6.194444179534912
|
||
|
|
CSCO,1996-06-05,6.347221851348877
|
||
|
|
CSCO,1996-06-06,6.180555820465088
|
||
|
|
CSCO,1996-06-07,6.2083330154418945
|
||
|
|
CSCO,1996-06-10,6.222221851348877
|
||
|
|
CSCO,1996-06-11,6.326388835906982
|
||
|
|
CSCO,1996-06-12,6.319444179534912
|
||
|
|
CSCO,1996-06-13,6.2083330154418945
|
||
|
|
CSCO,1996-06-14,6.138888835906982
|
||
|
|
CSCO,1996-06-17,6.0416669845581055
|
||
|
|
CSCO,1996-06-18,5.875
|
||
|
|
CSCO,1996-06-19,5.930555820465088
|
||
|
|
CSCO,1996-06-20,5.819444179534912
|
||
|
|
CSCO,1996-06-21,6.097221851348877
|
||
|
|
CSCO,1996-06-24,6.0
|
||
|
|
CSCO,1996-06-25,6.0416669845581055
|
||
|
|
CSCO,1996-06-26,5.930555820465088
|
||
|
|
CSCO,1996-06-27,6.097221851348877
|
||
|
|
CSCO,1996-06-28,6.2916669845581055
|
||
|
|
CSCO,1996-07-01,6.486111164093018
|
||
|
|
CSCO,1996-07-02,6.527778148651123
|
||
|
|
CSCO,1996-07-03,6.375
|
||
|
|
CSCO,1996-07-05,6.222221851348877
|
||
|
|
CSCO,1996-07-08,6.319444179534912
|
||
|
|
CSCO,1996-07-09,6.388888835906982
|
||
|
|
CSCO,1996-07-10,6.430555820465088
|
||
|
|
CSCO,1996-07-11,6.0833330154418945
|
||
|
|
CSCO,1996-07-12,6.152778148651123
|
||
|
|
CSCO,1996-07-15,5.763888835906982
|
||
|
|
CSCO,1996-07-16,5.75
|
||
|
|
CSCO,1996-07-17,5.944444179534912
|
||
|
|
CSCO,1996-07-18,5.986111164093018
|
||
|
|
CSCO,1996-07-19,5.75
|
||
|
|
CSCO,1996-07-22,5.625
|
||
|
|
CSCO,1996-07-23,5.236111164093018
|
||
|
|
CSCO,1996-07-24,5.4583330154418945
|
||
|
|
CSCO,1996-07-25,5.493055820465088
|
||
|
|
CSCO,1996-07-26,5.7083330154418945
|
||
|
|
CSCO,1996-07-29,5.555555820465088
|
||
|
|
CSCO,1996-07-30,5.680555820465088
|
||
|
|
CSCO,1996-07-31,5.75
|
||
|
|
CSCO,1996-08-01,5.972221851348877
|
||
|
|
CSCO,1996-08-02,6.2083330154418945
|
||
|
|
CSCO,1996-08-05,6.173611164093018
|
||
|
|
CSCO,1996-08-06,6.361111164093018
|
||
|
|
CSCO,1996-08-07,6.375
|
||
|
|
CSCO,1996-08-08,6.513888835906982
|
||
|
|
CSCO,1996-08-09,6.486111164093018
|
||
|
|
CSCO,1996-08-12,6.5
|
||
|
|
CSCO,1996-08-13,6.319444179534912
|
||
|
|
CSCO,1996-08-14,6.2916669845581055
|
||
|
|
CSCO,1996-08-15,6.4166669845581055
|
||
|
|
CSCO,1996-08-16,6.222221851348877
|
||
|
|
CSCO,1996-08-19,6.222221851348877
|
||
|
|
CSCO,1996-08-20,6.111111164093018
|
||
|
|
CSCO,1996-08-21,6.25
|
||
|
|
CSCO,1996-08-22,6.402778148651123
|
||
|
|
CSCO,1996-08-23,6.319444179534912
|
||
|
|
CSCO,1996-08-26,6.125
|
||
|
|
CSCO,1996-08-27,6.111111164093018
|
||
|
|
CSCO,1996-08-28,6.055555820465088
|
||
|
|
CSCO,1996-08-29,6.0
|
||
|
|
CSCO,1996-08-30,5.861111164093018
|
||
|
|
CSCO,1996-09-03,5.972221851348877
|
||
|
|
CSCO,1996-09-04,6.0416669845581055
|
||
|
|
CSCO,1996-09-05,5.763888835906982
|
||
|
|
CSCO,1996-09-06,5.930555820465088
|
||
|
|
CSCO,1996-09-09,6.0416669845581055
|
||
|
|
CSCO,1996-09-10,6.0416669845581055
|
||
|
|
CSCO,1996-09-11,6.0416669845581055
|
||
|
|
CSCO,1996-09-12,6.243055820465088
|
||
|
|
CSCO,1996-09-13,6.555555820465088
|
||
|
|
CSCO,1996-09-16,6.638888835906982
|
||
|
|
CSCO,1996-09-17,6.625
|
||
|
|
CSCO,1996-09-18,6.652778148651123
|
||
|
|
CSCO,1996-09-19,6.6666669845581055
|
||
|
|
CSCO,1996-09-20,6.75
|
||
|
|
CSCO,1996-09-23,6.743055820465088
|
||
|
|
CSCO,1996-09-24,6.722221851348877
|
||
|
|
CSCO,1996-09-25,7.0208330154418945
|
||
|
|
CSCO,1996-09-26,7.0416669845581055
|
||
|
|
CSCO,1996-09-27,7.0
|
||
|
|
CSCO,1996-09-30,6.8958330154418945
|
||
|
|
CSCO,1996-10-01,6.902778148651123
|
||
|
|
CSCO,1996-10-02,7.097221851348877
|
||
|
|
CSCO,1996-10-03,7.180555820465088
|
||
|
|
CSCO,1996-10-04,7.444444179534912
|
||
|
|
CSCO,1996-10-07,7.3333330154418945
|
||
|
|
CSCO,1996-10-08,7.138888835906982
|
||
|
|
CSCO,1996-10-09,7.152778148651123
|
||
|
|
CSCO,1996-10-10,7.222221851348877
|
||
|
|
CSCO,1996-10-11,7.305555820465088
|
||
|
|
CSCO,1996-10-14,7.25
|
||
|
|
CSCO,1996-10-15,7.319444179534912
|
||
|
|
CSCO,1996-10-16,7.263888835906982
|
||
|
|
CSCO,1996-10-17,7.125
|
||
|
|
CSCO,1996-10-18,7.0416669845581055
|
||
|
|
CSCO,1996-10-21,6.743055820465088
|
||
|
|
CSCO,1996-10-22,6.805555820465088
|
||
|
|
CSCO,1996-10-23,6.986111164093018
|
||
|
|
CSCO,1996-10-24,6.6666669845581055
|
||
|
|
CSCO,1996-10-25,6.5833330154418945
|
||
|
|
CSCO,1996-10-28,6.430555820465088
|
||
|
|
CSCO,1996-10-29,6.402778148651123
|
||
|
|
CSCO,1996-10-30,6.4583330154418945
|
||
|
|
CSCO,1996-10-31,6.875
|
||
|
|
CSCO,1996-11-01,6.694444179534912
|
||
|
|
CSCO,1996-11-04,6.736111164093018
|
||
|
|
CSCO,1996-11-05,6.861111164093018
|
||
|
|
CSCO,1996-11-06,6.805555820465088
|
||
|
|
CSCO,1996-11-07,7.1666669845581055
|
||
|
|
CSCO,1996-11-08,7.194444179534912
|
||
|
|
CSCO,1996-11-11,7.388888835906982
|
||
|
|
CSCO,1996-11-12,7.222221851348877
|
||
|
|
CSCO,1996-11-13,7.347221851348877
|
||
|
|
CSCO,1996-11-14,7.25
|
||
|
|
CSCO,1996-11-15,7.194444179534912
|
||
|
|
CSCO,1996-11-18,7.0416669845581055
|
||
|
|
CSCO,1996-11-19,7.222221851348877
|
||
|
|
CSCO,1996-11-20,7.388888835906982
|
||
|
|
CSCO,1996-11-21,7.3333330154418945
|
||
|
|
CSCO,1996-11-22,7.513888835906982
|
||
|
|
CSCO,1996-11-25,7.486111164093018
|
||
|
|
CSCO,1996-11-26,7.472221851348877
|
||
|
|
CSCO,1996-11-27,7.555555820465088
|
||
|
|
CSCO,1996-11-29,7.5416669845581055
|
||
|
|
CSCO,1996-12-02,7.625
|
||
|
|
CSCO,1996-12-03,7.277778148651123
|
||
|
|
CSCO,1996-12-04,7.027778148651123
|
||
|
|
CSCO,1996-12-05,7.152778148651123
|
||
|
|
CSCO,1996-12-06,7.222221851348877
|
||
|
|
CSCO,1996-12-09,7.527778148651123
|
||
|
|
CSCO,1996-12-10,7.486111164093018
|
||
|
|
CSCO,1996-12-11,7.555555820465088
|
||
|
|
CSCO,1996-12-12,7.305555820465088
|
||
|
|
CSCO,1996-12-13,7.194444179534912
|
||
|
|
CSCO,1996-12-16,7.0416669845581055
|
||
|
|
CSCO,1996-12-17,6.972221851348877
|
||
|
|
CSCO,1996-12-18,7.111111164093018
|
||
|
|
CSCO,1996-12-19,7.222221851348877
|
||
|
|
CSCO,1996-12-20,7.222221851348877
|
||
|
|
CSCO,1996-12-23,7.152778148651123
|
||
|
|
CSCO,1996-12-24,7.222221851348877
|
||
|
|
CSCO,1996-12-26,7.402778148651123
|
||
|
|
CSCO,1996-12-27,7.2916669845581055
|
||
|
|
CSCO,1996-12-30,7.2083330154418945
|
||
|
|
CSCO,1996-12-31,7.069444179534912
|
||
|
|
CSCO,1997-01-02,6.986111164093018
|
||
|
|
CSCO,1997-01-03,7.2916669845581055
|
||
|
|
CSCO,1997-01-06,7.5
|
||
|
|
CSCO,1997-01-07,7.5833330154418945
|
||
|
|
CSCO,1997-01-08,7.361111164093018
|
||
|
|
CSCO,1997-01-09,7.444444179534912
|
||
|
|
CSCO,1997-01-10,7.625
|
||
|
|
CSCO,1997-01-13,7.680555820465088
|
||
|
|
CSCO,1997-01-14,8.01388931274414
|
||
|
|
CSCO,1997-01-15,7.819444179534912
|
||
|
|
CSCO,1997-01-16,7.819444179534912
|
||
|
|
CSCO,1997-01-17,8.069443702697754
|
||
|
|
CSCO,1997-01-20,8.305556297302246
|
||
|
|
CSCO,1997-01-21,8.319443702697754
|
||
|
|
CSCO,1997-01-22,8.1875
|
||
|
|
CSCO,1997-01-23,7.972221851348877
|
||
|
|
CSCO,1997-01-24,7.625
|
||
|
|
CSCO,1997-01-27,7.597221851348877
|
||
|
|
CSCO,1997-01-28,7.652778148651123
|
||
|
|
CSCO,1997-01-29,7.3333330154418945
|
||
|
|
CSCO,1997-01-30,7.5
|
||
|
|
CSCO,1997-01-31,7.75
|
||
|
|
CSCO,1997-02-03,7.5833330154418945
|
||
|
|
CSCO,1997-02-04,7.4583330154418945
|
||
|
|
CSCO,1997-02-05,6.972221851348877
|
||
|
|
CSCO,1997-02-06,7.097221851348877
|
||
|
|
CSCO,1997-02-07,7.013888835906982
|
||
|
|
CSCO,1997-02-10,6.444444179534912
|
||
|
|
CSCO,1997-02-11,6.7291669845581055
|
||
|
|
CSCO,1997-02-12,7.180555820465088
|
||
|
|
CSCO,1997-02-13,6.951388835906982
|
||
|
|
CSCO,1997-02-14,6.9583330154418945
|
||
|
|
CSCO,1997-02-18,7.0833330154418945
|
||
|
|
CSCO,1997-02-19,7.2083330154418945
|
||
|
|
CSCO,1997-02-20,7.0
|
||
|
|
CSCO,1997-02-21,6.486111164093018
|
||
|
|
CSCO,1997-02-24,6.555555820465088
|
||
|
|
CSCO,1997-02-25,6.277778148651123
|
||
|
|
CSCO,1997-02-26,6.4583330154418945
|
||
|
|
CSCO,1997-02-27,6.118055820465088
|
||
|
|
CSCO,1997-02-28,6.180555820465088
|
||
|
|
CSCO,1997-03-03,6.027778148651123
|
||
|
|
CSCO,1997-03-04,6.194444179534912
|
||
|
|
CSCO,1997-03-05,6.319444179534912
|
||
|
|
CSCO,1997-03-06,6.069444179534912
|
||
|
|
CSCO,1997-03-07,5.7083330154418945
|
||
|
|
CSCO,1997-03-10,5.930555820465088
|
||
|
|
CSCO,1997-03-11,5.861111164093018
|
||
|
|
CSCO,1997-03-12,5.652778148651123
|
||
|
|
CSCO,1997-03-13,5.777778148651123
|
||
|
|
CSCO,1997-03-14,5.618055820465088
|
||
|
|
CSCO,1997-03-17,5.4583330154418945
|
||
|
|
CSCO,1997-03-18,5.597221851348877
|
||
|
|
CSCO,1997-03-19,5.555555820465088
|
||
|
|
CSCO,1997-03-20,5.680555820465088
|
||
|
|
CSCO,1997-03-21,5.472221851348877
|
||
|
|
CSCO,1997-03-24,5.236111164093018
|
||
|
|
CSCO,1997-03-25,5.319444179534912
|
||
|
|
CSCO,1997-03-26,5.819444179534912
|
||
|
|
CSCO,1997-03-27,5.6666669845581055
|
||
|
|
CSCO,1997-03-31,5.347221851348877
|
||
|
|
CSCO,1997-04-01,5.375
|
||
|
|
CSCO,1997-04-02,5.277778148651123
|
||
|
|
CSCO,1997-04-03,5.375
|
||
|
|
CSCO,1997-04-04,5.652778148651123
|
||
|
|
CSCO,1997-04-07,6.048611164093018
|
||
|
|
CSCO,1997-04-08,6.152778148651123
|
||
|
|
CSCO,1997-04-09,6.006944179534912
|
||
|
|
CSCO,1997-04-10,5.847221851348877
|
||
|
|
CSCO,1997-04-11,5.694444179534912
|
||
|
|
CSCO,1997-04-14,5.9166669845581055
|
||
|
|
CSCO,1997-04-15,5.569444179534912
|
||
|
|
CSCO,1997-04-16,5.277778148651123
|
||
|
|
CSCO,1997-04-17,5.5
|
||
|
|
CSCO,1997-04-18,5.375
|
||
|
|
CSCO,1997-04-21,5.256944179534912
|
||
|
|
CSCO,1997-04-22,5.277778148651123
|
||
|
|
CSCO,1997-04-23,5.402778148651123
|
||
|
|
CSCO,1997-04-24,5.368055820465088
|
||
|
|
CSCO,1997-04-25,5.152778148651123
|
||
|
|
CSCO,1997-04-28,5.1666669845581055
|
||
|
|
CSCO,1997-04-29,5.555555820465088
|
||
|
|
CSCO,1997-04-30,5.75
|
||
|
|
CSCO,1997-05-01,5.930555820465088
|
||
|
|
CSCO,1997-05-02,6.361111164093018
|
||
|
|
CSCO,1997-05-05,6.5416669845581055
|
||
|
|
CSCO,1997-05-06,6.4166669845581055
|
||
|
|
CSCO,1997-05-07,6.527778148651123
|
||
|
|
CSCO,1997-05-08,6.819444179534912
|
||
|
|
CSCO,1997-05-09,6.847221851348877
|
||
|
|
CSCO,1997-05-12,6.993055820465088
|
||
|
|
CSCO,1997-05-13,6.930555820465088
|
||
|
|
CSCO,1997-05-14,6.888888835906982
|
||
|
|
CSCO,1997-05-15,6.972221851348877
|
||
|
|
CSCO,1997-05-16,6.8333330154418945
|
||
|
|
CSCO,1997-05-19,6.7708330154418945
|
||
|
|
CSCO,1997-05-20,7.152778148651123
|
||
|
|
CSCO,1997-05-21,7.305555820465088
|
||
|
|
CSCO,1997-05-22,7.277778148651123
|
||
|
|
CSCO,1997-05-23,7.486111164093018
|
||
|
|
CSCO,1997-05-27,7.638888835906982
|
||
|
|
CSCO,1997-05-28,7.673611164093018
|
||
|
|
CSCO,1997-05-29,7.4166669845581055
|
||
|
|
CSCO,1997-05-30,7.527778148651123
|
||
|
|
CSCO,1997-06-02,7.534721851348877
|
||
|
|
CSCO,1997-06-03,7.194444179534912
|
||
|
|
CSCO,1997-06-04,7.118055820465088
|
||
|
|
CSCO,1997-06-05,7.194444179534912
|
||
|
|
CSCO,1997-06-06,7.215278148651123
|
||
|
|
CSCO,1997-06-09,7.388888835906982
|
||
|
|
CSCO,1997-06-10,7.222221851348877
|
||
|
|
CSCO,1997-06-11,7.076388835906982
|
||
|
|
CSCO,1997-06-12,7.086805820465088
|
||
|
|
CSCO,1997-06-13,7.409721851348877
|
||
|
|
CSCO,1997-06-16,7.506944179534912
|
||
|
|
CSCO,1997-06-17,7.638888835906982
|
||
|
|
CSCO,1997-06-18,7.444444179534912
|
||
|
|
CSCO,1997-06-19,7.6666669845581055
|
||
|
|
CSCO,1997-06-20,7.7083330154418945
|
||
|
|
CSCO,1997-06-23,7.756944179534912
|
||
|
|
CSCO,1997-06-24,7.8541669845581055
|
||
|
|
CSCO,1997-06-25,7.638888835906982
|
||
|
|
CSCO,1997-06-26,7.513888835906982
|
||
|
|
CSCO,1997-06-27,7.388888835906982
|
||
|
|
CSCO,1997-06-30,7.4583330154418945
|
||
|
|
CSCO,1997-07-01,7.590278148651123
|
||
|
|
CSCO,1997-07-02,7.840278148651123
|
||
|
|
CSCO,1997-07-03,7.951388835906982
|
||
|
|
CSCO,1997-07-07,8.208333015441895
|
||
|
|
CSCO,1997-07-08,8.29861068725586
|
||
|
|
CSCO,1997-07-09,8.479166984558105
|
||
|
|
CSCO,1997-07-10,8.479166984558105
|
||
|
|
CSCO,1997-07-11,8.38888931274414
|
||
|
|
CSCO,1997-07-14,8.506943702697754
|
||
|
|
CSCO,1997-07-15,8.663193702697754
|
||
|
|
CSCO,1997-07-16,8.8125
|
||
|
|
CSCO,1997-07-17,8.743056297302246
|
||
|
|
CSCO,1997-07-18,8.489583015441895
|
||
|
|
CSCO,1997-07-21,8.527777671813965
|
||
|
|
CSCO,1997-07-22,8.777777671813965
|
||
|
|
CSCO,1997-07-23,8.930556297302246
|
||
|
|
CSCO,1997-07-24,8.875
|
||
|
|
CSCO,1997-07-25,8.854166984558105
|
||
|
|
CSCO,1997-07-28,8.597222328186035
|
||
|
|
CSCO,1997-07-29,8.805556297302246
|
||
|
|
CSCO,1997-07-30,8.833333015441895
|
||
|
|
CSCO,1997-07-31,8.840277671813965
|
||
|
|
CSCO,1997-08-01,8.868056297302246
|
||
|
|
CSCO,1997-08-04,9.069443702697754
|
||
|
|
CSCO,1997-08-05,9.104166984558105
|
||
|
|
CSCO,1997-08-06,8.930556297302246
|
||
|
|
CSCO,1997-08-07,8.756943702697754
|
||
|
|
CSCO,1997-08-08,8.569443702697754
|
||
|
|
CSCO,1997-08-11,8.381943702697754
|
||
|
|
CSCO,1997-08-12,8.25
|
||
|
|
CSCO,1997-08-13,8.347222328186035
|
||
|
|
CSCO,1997-08-14,8.555556297302246
|
||
|
|
CSCO,1997-08-15,8.305556297302246
|
||
|
|
CSCO,1997-08-18,8.45138931274414
|
||
|
|
CSCO,1997-08-19,8.416666984558105
|
||
|
|
CSCO,1997-08-20,8.708333015441895
|
||
|
|
CSCO,1997-08-21,8.604166984558105
|
||
|
|
CSCO,1997-08-22,8.527777671813965
|
||
|
|
CSCO,1997-08-25,8.6875
|
||
|
|
CSCO,1997-08-26,8.618056297302246
|
||
|
|
CSCO,1997-08-27,8.569443702697754
|
||
|
|
CSCO,1997-08-28,8.333333015441895
|
||
|
|
CSCO,1997-08-29,8.375
|
||
|
|
CSCO,1997-09-02,8.583333015441895
|
||
|
|
CSCO,1997-09-03,8.645833015441895
|
||
|
|
CSCO,1997-09-04,8.604166984558105
|
||
|
|
CSCO,1997-09-05,8.70138931274414
|
||
|
|
CSCO,1997-09-08,8.430556297302246
|
||
|
|
CSCO,1997-09-09,8.444443702697754
|
||
|
|
CSCO,1997-09-10,8.055556297302246
|
||
|
|
CSCO,1997-09-11,8.020833015441895
|
||
|
|
CSCO,1997-09-12,8.027777671813965
|
||
|
|
CSCO,1997-09-15,7.75
|
||
|
|
CSCO,1997-09-16,8.277777671813965
|
||
|
|
CSCO,1997-09-17,8.25
|
||
|
|
CSCO,1997-09-18,8.229166984558105
|
||
|
|
CSCO,1997-09-19,8.13888931274414
|
||
|
|
CSCO,1997-09-22,8.354166984558105
|
||
|
|
CSCO,1997-09-23,8.444443702697754
|
||
|
|
CSCO,1997-09-24,8.284722328186035
|
||
|
|
CSCO,1997-09-25,8.097222328186035
|
||
|
|
CSCO,1997-09-26,8.180556297302246
|
||
|
|
CSCO,1997-09-29,8.23611068725586
|
||
|
|
CSCO,1997-09-30,8.118056297302246
|
||
|
|
CSCO,1997-10-01,8.090277671813965
|
||
|
|
CSCO,1997-10-02,8.45138931274414
|
||
|
|
CSCO,1997-10-03,8.722222328186035
|
||
|
|
CSCO,1997-10-06,8.840277671813965
|
||
|
|
CSCO,1997-10-07,9.07638931274414
|
||
|
|
CSCO,1997-10-08,8.979166984558105
|
||
|
|
CSCO,1997-10-09,9.097222328186035
|
||
|
|
CSCO,1997-10-10,9.04861068725586
|
||
|
|
CSCO,1997-10-13,9.083333015441895
|
||
|
|
CSCO,1997-10-14,8.993056297302246
|
||
|
|
CSCO,1997-10-15,9.23611068725586
|
||
|
|
CSCO,1997-10-16,9.07638931274414
|
||
|
|
CSCO,1997-10-17,8.88888931274414
|
||
|
|
CSCO,1997-10-20,9.04861068725586
|
||
|
|
CSCO,1997-10-21,9.368056297302246
|
||
|
|
CSCO,1997-10-22,9.32638931274414
|
||
|
|
CSCO,1997-10-23,9.055556297302246
|
||
|
|
CSCO,1997-10-24,8.916666984558105
|
||
|
|
CSCO,1997-10-27,8.097222328186035
|
||
|
|
CSCO,1997-10-28,8.88888931274414
|
||
|
|
CSCO,1997-10-29,8.944443702697754
|
||
|
|
CSCO,1997-10-30,8.881943702697754
|
||
|
|
CSCO,1997-10-31,9.114583015441895
|
||
|
|
CSCO,1997-11-03,9.416666984558105
|
||
|
|
CSCO,1997-11-04,9.270833015441895
|
||
|
|
CSCO,1997-11-05,9.493056297302246
|
||
|
|
CSCO,1997-11-06,9.409722328186035
|
||
|
|
CSCO,1997-11-07,9.284722328186035
|
||
|
|
CSCO,1997-11-10,9.090277671813965
|
||
|
|
CSCO,1997-11-11,8.958333015441895
|
||
|
|
CSCO,1997-11-12,8.5
|
||
|
|
CSCO,1997-11-13,8.840277671813965
|
||
|
|
CSCO,1997-11-14,9.041666984558105
|
||
|
|
CSCO,1997-11-17,9.229166984558105
|
||
|
|
CSCO,1997-11-18,9.145833015441895
|
||
|
|
CSCO,1997-11-19,9.239583015441895
|
||
|
|
CSCO,1997-11-20,9.5
|
||
|
|
CSCO,1997-11-21,9.458333015441895
|
||
|
|
CSCO,1997-11-24,9.25
|
||
|
|
CSCO,1997-11-25,9.368056297302246
|
||
|
|
CSCO,1997-11-26,9.45138931274414
|
||
|
|
CSCO,1997-11-28,9.583333015441895
|
||
|
|
CSCO,1997-12-01,10.04861068725586
|
||
|
|
CSCO,1997-12-02,9.61111068725586
|
||
|
|
CSCO,1997-12-03,9.65625
|
||
|
|
CSCO,1997-12-04,9.597222328186035
|
||
|
|
CSCO,1997-12-05,9.930556297302246
|
||
|
|
CSCO,1997-12-08,9.972222328186035
|
||
|
|
CSCO,1997-12-09,9.715277671813965
|
||
|
|
CSCO,1997-12-10,9.48611068725586
|
||
|
|
CSCO,1997-12-11,9.1875
|
||
|
|
CSCO,1997-12-12,8.506943702697754
|
||
|
|
CSCO,1997-12-15,8.61111068725586
|
||
|
|
CSCO,1997-12-16,8.902777671813965
|
||
|
|
CSCO,1997-12-17,9.03125
|
||
|
|
CSCO,1997-12-18,8.927083015441895
|
||
|
|
CSCO,1997-12-19,8.90625
|
||
|
|
CSCO,1997-12-22,9.104166984558105
|
||
|
|
CSCO,1997-12-23,8.5625
|
||
|
|
CSCO,1997-12-24,8.59375
|
||
|
|
CSCO,1997-12-26,8.864583015441895
|
||
|
|
CSCO,1997-12-29,9.333333015441895
|
||
|
|
CSCO,1997-12-30,9.395833015441895
|
||
|
|
CSCO,1997-12-31,9.291666984558105
|
||
|
|
CSCO,1998-01-02,9.677083015441895
|
||
|
|
CSCO,1998-01-05,9.65625
|
||
|
|
CSCO,1998-01-06,9.53125
|
||
|
|
CSCO,1998-01-07,9.25
|
||
|
|
CSCO,1998-01-08,9.354166984558105
|
||
|
|
CSCO,1998-01-09,9.041666984558105
|
||
|
|
CSCO,1998-01-12,9.28125
|
||
|
|
CSCO,1998-01-13,9.333333015441895
|
||
|
|
CSCO,1998-01-14,9.5
|
||
|
|
CSCO,1998-01-15,9.572916984558105
|
||
|
|
CSCO,1998-01-16,9.645833015441895
|
||
|
|
CSCO,1998-01-20,9.916666984558105
|
||
|
|
CSCO,1998-01-21,9.895833015441895
|
||
|
|
CSCO,1998-01-22,9.625
|
||
|
|
CSCO,1998-01-23,9.614583015441895
|
||
|
|
CSCO,1998-01-26,9.4375
|
||
|
|
CSCO,1998-01-27,9.875
|
||
|
|
CSCO,1998-01-28,10.3125
|
||
|
|
CSCO,1998-01-29,10.625
|
||
|
|
CSCO,1998-01-30,10.510416984558105
|
||
|
|
CSCO,1998-02-02,10.65625
|
||
|
|
CSCO,1998-02-03,10.5
|
||
|
|
CSCO,1998-02-04,10.760416984558105
|
||
|
|
CSCO,1998-02-05,10.729166984558105
|
||
|
|
CSCO,1998-02-06,10.989583015441895
|
||
|
|
CSCO,1998-02-09,10.666666984558105
|
||
|
|
CSCO,1998-02-10,10.791666984558105
|
||
|
|
CSCO,1998-02-11,10.8125
|
||
|
|
CSCO,1998-02-12,10.875
|
||
|
|
CSCO,1998-02-13,10.8125
|
||
|
|
CSCO,1998-02-17,10.822916984558105
|
||
|
|
CSCO,1998-02-18,10.916666984558105
|
||
|
|
CSCO,1998-02-19,10.90625
|
||
|
|
CSCO,1998-02-20,10.96875
|
||
|
|
CSCO,1998-02-23,10.9375
|
||
|
|
CSCO,1998-02-24,10.791666984558105
|
||
|
|
CSCO,1998-02-25,11.125
|
||
|
|
CSCO,1998-02-26,11.083333015441895
|
||
|
|
CSCO,1998-02-27,10.979166984558105
|
||
|
|
CSCO,1998-03-02,10.875
|
||
|
|
CSCO,1998-03-03,10.75
|
||
|
|
CSCO,1998-03-04,10.875
|
||
|
|
CSCO,1998-03-05,10.3125
|
||
|
|
CSCO,1998-03-06,10.729166984558105
|
||
|
|
CSCO,1998-03-09,10.203125
|
||
|
|
CSCO,1998-03-10,10.229166984558105
|
||
|
|
CSCO,1998-03-11,10.4375
|
||
|
|
CSCO,1998-03-12,10.65625
|
||
|
|
CSCO,1998-03-13,10.760416984558105
|
||
|
|
CSCO,1998-03-16,10.729166984558105
|
||
|
|
CSCO,1998-03-17,10.760416984558105
|
||
|
|
CSCO,1998-03-18,10.59375
|
||
|
|
CSCO,1998-03-19,10.71875
|
||
|
|
CSCO,1998-03-20,10.604166984558105
|
||
|
|
CSCO,1998-03-23,10.791666984558105
|
||
|
|
CSCO,1998-03-24,11.302083015441895
|
||
|
|
CSCO,1998-03-25,11.59375
|
||
|
|
CSCO,1998-03-26,11.5625
|
||
|
|
CSCO,1998-03-27,11.5625
|
||
|
|
CSCO,1998-03-30,11.239583015441895
|
||
|
|
CSCO,1998-03-31,11.395833015441895
|
||
|
|
CSCO,1998-04-01,11.552083015441895
|
||
|
|
CSCO,1998-04-02,11.708333015441895
|
||
|
|
CSCO,1998-04-03,11.78125
|
||
|
|
CSCO,1998-04-06,11.5
|
||
|
|
CSCO,1998-04-07,11.5
|
||
|
|
CSCO,1998-04-08,11.375
|
||
|
|
CSCO,1998-04-09,11.166666984558105
|
||
|
|
CSCO,1998-04-13,11.083333015441895
|
||
|
|
CSCO,1998-04-14,11.28125
|
||
|
|
CSCO,1998-04-15,11.78125
|
||
|
|
CSCO,1998-04-16,11.697916984558105
|
||
|
|
CSCO,1998-04-17,11.739583015441895
|
||
|
|
CSCO,1998-04-20,12.041666984558105
|
||
|
|
CSCO,1998-04-21,12.3125
|
||
|
|
CSCO,1998-04-22,12.270833015441895
|
||
|
|
CSCO,1998-04-23,11.947916984558105
|
||
|
|
CSCO,1998-04-24,11.989583015441895
|
||
|
|
CSCO,1998-04-27,11.739583015441895
|
||
|
|
CSCO,1998-04-28,11.8125
|
||
|
|
CSCO,1998-04-29,12.0
|
||
|
|
CSCO,1998-04-30,12.208333015441895
|
||
|
|
CSCO,1998-05-01,12.270833015441895
|
||
|
|
CSCO,1998-05-04,12.489583015441895
|
||
|
|
CSCO,1998-05-05,12.270833015441895
|
||
|
|
CSCO,1998-05-06,12.666666984558105
|
||
|
|
CSCO,1998-05-07,12.5625
|
||
|
|
CSCO,1998-05-08,12.625
|
||
|
|
CSCO,1998-05-11,12.458333015441895
|
||
|
|
CSCO,1998-05-12,12.729166984558105
|
||
|
|
CSCO,1998-05-13,12.666666984558105
|
||
|
|
CSCO,1998-05-14,12.677083015441895
|
||
|
|
CSCO,1998-05-15,12.729166984558105
|
||
|
|
CSCO,1998-05-18,12.958333015441895
|
||
|
|
CSCO,1998-05-19,13.398438453674316
|
||
|
|
CSCO,1998-05-20,13.104166984558105
|
||
|
|
CSCO,1998-05-21,12.958333015441895
|
||
|
|
CSCO,1998-05-22,12.8125
|
||
|
|
CSCO,1998-05-26,12.666666984558105
|
||
|
|
CSCO,1998-05-27,12.96875
|
||
|
|
CSCO,1998-05-28,12.916666984558105
|
||
|
|
CSCO,1998-05-29,12.604166984558105
|
||
|
|
CSCO,1998-06-01,12.260416984558105
|
||
|
|
CSCO,1998-06-02,12.739583015441895
|
||
|
|
CSCO,1998-06-03,12.4375
|
||
|
|
CSCO,1998-06-04,12.8125
|
||
|
|
CSCO,1998-06-05,12.90625
|
||
|
|
CSCO,1998-06-08,12.916666984558105
|
||
|
|
CSCO,1998-06-09,13.25
|
||
|
|
CSCO,1998-06-10,13.1875
|
||
|
|
CSCO,1998-06-11,13.177083015441895
|
||
|
|
CSCO,1998-06-12,13.1875
|
||
|
|
CSCO,1998-06-15,13.041666984558105
|
||
|
|
CSCO,1998-06-16,13.322916984558105
|
||
|
|
CSCO,1998-06-17,13.447916984558105
|
||
|
|
CSCO,1998-06-18,13.6875
|
||
|
|
CSCO,1998-06-19,13.854166984558105
|
||
|
|
CSCO,1998-06-22,14.104166984558105
|
||
|
|
CSCO,1998-06-23,14.479166984558105
|
||
|
|
CSCO,1998-06-24,14.635416984558105
|
||
|
|
CSCO,1998-06-25,14.510416984558105
|
||
|
|
CSCO,1998-06-26,14.979166984558105
|
||
|
|
CSCO,1998-06-29,15.302083015441895
|
||
|
|
CSCO,1998-06-30,15.34375
|
||
|
|
CSCO,1998-07-01,15.760416984558105
|
||
|
|
CSCO,1998-07-02,15.4375
|
||
|
|
CSCO,1998-07-06,15.5
|
||
|
|
CSCO,1998-07-07,15.458333015441895
|
||
|
|
CSCO,1998-07-08,15.708333015441895
|
||
|
|
CSCO,1998-07-09,15.489583015441895
|
||
|
|
CSCO,1998-07-10,15.489583015441895
|
||
|
|
CSCO,1998-07-13,15.708333015441895
|
||
|
|
CSCO,1998-07-14,15.8125
|
||
|
|
CSCO,1998-07-15,15.927083015441895
|
||
|
|
CSCO,1998-07-16,15.958333015441895
|
||
|
|
CSCO,1998-07-17,16.625
|
||
|
|
CSCO,1998-07-20,17.197917938232422
|
||
|
|
CSCO,1998-07-21,16.489582061767578
|
||
|
|
CSCO,1998-07-22,16.416667938232422
|
||
|
|
CSCO,1998-07-23,16.520832061767578
|
||
|
|
CSCO,1998-07-24,16.291667938232422
|
||
|
|
CSCO,1998-07-27,16.25
|
||
|
|
CSCO,1998-07-28,16.0
|
||
|
|
CSCO,1998-07-29,15.666666984558105
|
||
|
|
CSCO,1998-07-30,16.416667938232422
|
||
|
|
CSCO,1998-07-31,15.958333015441895
|
||
|
|
CSCO,1998-08-03,16.083332061767578
|
||
|
|
CSCO,1998-08-04,15.520833015441895
|
||
|
|
CSCO,1998-08-05,16.125
|
||
|
|
CSCO,1998-08-06,16.5625
|
||
|
|
CSCO,1998-08-07,16.145832061767578
|
||
|
|
CSCO,1998-08-10,16.53125
|
||
|
|
CSCO,1998-08-11,16.333332061767578
|
||
|
|
CSCO,1998-08-12,16.427082061767578
|
||
|
|
CSCO,1998-08-13,16.114582061767578
|
||
|
|
CSCO,1998-08-14,16.072917938232422
|
||
|
|
CSCO,1998-08-17,16.354167938232422
|
||
|
|
CSCO,1998-08-18,16.697917938232422
|
||
|
|
CSCO,1998-08-19,16.875
|
||
|
|
CSCO,1998-08-20,17.104167938232422
|
||
|
|
CSCO,1998-08-21,17.125
|
||
|
|
CSCO,1998-08-24,17.166667938232422
|
||
|
|
CSCO,1998-08-25,17.322917938232422
|
||
|
|
CSCO,1998-08-26,17.270832061767578
|
||
|
|
CSCO,1998-08-27,16.520832061767578
|
||
|
|
CSCO,1998-08-28,15.78125
|
||
|
|
CSCO,1998-08-31,13.645833015441895
|
||
|
|
CSCO,1998-09-01,15.0
|
||
|
|
CSCO,1998-09-02,15.270833015441895
|
||
|
|
CSCO,1998-09-03,15.104166984558105
|
||
|
|
CSCO,1998-09-04,14.875
|
||
|
|
CSCO,1998-09-08,15.770833015441895
|
||
|
|
CSCO,1998-09-09,15.135416984558105
|
||
|
|
CSCO,1998-09-10,14.739583015441895
|
||
|
|
CSCO,1998-09-11,15.458333015441895
|
||
|
|
CSCO,1998-09-14,15.614583015441895
|
||
|
|
CSCO,1998-09-15,16.104167938232422
|
||
|
|
CSCO,1998-09-16,16.15625
|
||
|
|
CSCO,1998-09-17,15.375
|
||
|
|
CSCO,1998-09-18,15.265625
|
||
|
|
CSCO,1998-09-21,15.5625
|
||
|
|
CSCO,1998-09-22,15.71875
|
||
|
|
CSCO,1998-09-23,16.5625
|
||
|
|
CSCO,1998-09-24,16.234375
|
||
|
|
CSCO,1998-09-25,16.609375
|
||
|
|
CSCO,1998-09-28,16.5625
|
||
|
|
CSCO,1998-09-29,16.15625
|
||
|
|
CSCO,1998-09-30,15.453125
|
||
|
|
CSCO,1998-10-01,14.3125
|
||
|
|
CSCO,1998-10-02,13.9375
|
||
|
|
CSCO,1998-10-05,12.078125
|
||
|
|
CSCO,1998-10-06,11.546875
|
||
|
|
CSCO,1998-10-07,10.96875
|
||
|
|
CSCO,1998-10-08,11.671875
|
||
|
|
CSCO,1998-10-09,12.515625
|
||
|
|
CSCO,1998-10-12,13.09375
|
||
|
|
CSCO,1998-10-13,12.671875
|
||
|
|
CSCO,1998-10-14,13.03125
|
||
|
|
CSCO,1998-10-15,14.234375
|
||
|
|
CSCO,1998-10-16,13.84375
|
||
|
|
CSCO,1998-10-19,14.0625
|
||
|
|
CSCO,1998-10-20,13.53125
|
||
|
|
CSCO,1998-10-21,14.40625
|
||
|
|
CSCO,1998-10-22,14.609375
|
||
|
|
CSCO,1998-10-23,14.671875
|
||
|
|
CSCO,1998-10-26,15.34375
|
||
|
|
CSCO,1998-10-27,15.1875
|
||
|
|
CSCO,1998-10-28,15.71875
|
||
|
|
CSCO,1998-10-29,15.671875
|
||
|
|
CSCO,1998-10-30,15.75
|
||
|
|
CSCO,1998-11-02,16.171875
|
||
|
|
CSCO,1998-11-03,15.84375
|
||
|
|
CSCO,1998-11-04,16.390625
|
||
|
|
CSCO,1998-11-05,16.953125
|
||
|
|
CSCO,1998-11-06,16.859375
|
||
|
|
CSCO,1998-11-09,16.75
|
||
|
|
CSCO,1998-11-10,16.75
|
||
|
|
CSCO,1998-11-11,16.515625
|
||
|
|
CSCO,1998-11-12,16.296875
|
||
|
|
CSCO,1998-11-13,16.171875
|
||
|
|
CSCO,1998-11-16,16.734375
|
||
|
|
CSCO,1998-11-17,17.1875
|
||
|
|
CSCO,1998-11-18,18.21875
|
||
|
|
CSCO,1998-11-19,18.328125
|
||
|
|
CSCO,1998-11-20,18.65625
|
||
|
|
CSCO,1998-11-23,19.046875
|
||
|
|
CSCO,1998-11-24,19.046875
|
||
|
|
CSCO,1998-11-25,19.265625
|
||
|
|
CSCO,1998-11-27,20.0
|
||
|
|
CSCO,1998-11-30,18.84375
|
||
|
|
CSCO,1998-12-01,19.9375
|
||
|
|
CSCO,1998-12-02,19.5625
|
||
|
|
CSCO,1998-12-03,19.046875
|
||
|
|
CSCO,1998-12-04,19.5625
|
||
|
|
CSCO,1998-12-07,20.046875
|
||
|
|
CSCO,1998-12-08,19.953125
|
||
|
|
CSCO,1998-12-09,20.1875
|
||
|
|
CSCO,1998-12-10,20.296875
|
||
|
|
CSCO,1998-12-11,20.875
|
||
|
|
CSCO,1998-12-14,20.09375
|
||
|
|
CSCO,1998-12-15,20.9375
|
||
|
|
CSCO,1998-12-16,20.671875
|
||
|
|
CSCO,1998-12-17,21.21875
|
||
|
|
CSCO,1998-12-18,22.609375
|
||
|
|
CSCO,1998-12-21,23.671875
|
||
|
|
CSCO,1998-12-22,23.453125
|
||
|
|
CSCO,1998-12-23,24.125
|
||
|
|
CSCO,1998-12-24,23.546875
|
||
|
|
CSCO,1998-12-28,23.546875
|
||
|
|
CSCO,1998-12-29,23.375
|
||
|
|
CSCO,1998-12-30,23.171875
|
||
|
|
CSCO,1998-12-31,23.203125
|
||
|
|
CSCO,1999-01-04,23.828125
|
||
|
|
CSCO,1999-01-05,24.234375
|
||
|
|
CSCO,1999-01-06,24.9375
|
||
|
|
CSCO,1999-01-07,25.90625
|
||
|
|
CSCO,1999-01-08,26.671875
|
||
|
|
CSCO,1999-01-11,26.171875
|
||
|
|
CSCO,1999-01-12,24.53125
|
||
|
|
CSCO,1999-01-13,23.96875
|
||
|
|
CSCO,1999-01-14,24.09375
|
||
|
|
CSCO,1999-01-15,25.421875
|
||
|
|
CSCO,1999-01-19,26.59375
|
||
|
|
CSCO,1999-01-20,26.53125
|
||
|
|
CSCO,1999-01-21,25.328125
|
||
|
|
CSCO,1999-01-22,25.703125
|
||
|
|
CSCO,1999-01-25,25.859375
|
||
|
|
CSCO,1999-01-26,26.78125
|
||
|
|
CSCO,1999-01-27,25.859375
|
||
|
|
CSCO,1999-01-28,27.21875
|
||
|
|
CSCO,1999-01-29,27.890625
|
||
|
|
CSCO,1999-02-01,28.75
|
||
|
|
CSCO,1999-02-02,28.09765625
|
||
|
|
CSCO,1999-02-03,27.78125
|
||
|
|
CSCO,1999-02-04,26.3125
|
||
|
|
CSCO,1999-02-05,25.3125
|
||
|
|
CSCO,1999-02-08,25.484375
|
||
|
|
CSCO,1999-02-09,23.984375
|
||
|
|
CSCO,1999-02-10,24.640625
|
||
|
|
CSCO,1999-02-11,26.21875
|
||
|
|
CSCO,1999-02-12,24.765625
|
||
|
|
CSCO,1999-02-16,24.765625
|
||
|
|
CSCO,1999-02-17,23.78125
|
||
|
|
CSCO,1999-02-18,24.046875
|
||
|
|
CSCO,1999-02-19,24.28125
|
||
|
|
CSCO,1999-02-22,25.515625
|
||
|
|
CSCO,1999-02-23,25.734375
|
||
|
|
CSCO,1999-02-24,24.984375
|
||
|
|
CSCO,1999-02-25,24.625
|
||
|
|
CSCO,1999-02-26,24.453125
|
||
|
|
CSCO,1999-03-01,24.859375
|
||
|
|
CSCO,1999-03-02,23.921875
|
||
|
|
CSCO,1999-03-03,23.78125
|
||
|
|
CSCO,1999-03-04,24.5625
|
||
|
|
CSCO,1999-03-05,25.203125
|
||
|
|
CSCO,1999-03-08,26.140625
|
||
|
|
CSCO,1999-03-09,26.328125
|
||
|
|
CSCO,1999-03-10,26.09375
|
||
|
|
CSCO,1999-03-11,26.375
|
||
|
|
CSCO,1999-03-12,25.8125
|
||
|
|
CSCO,1999-03-15,26.25
|
||
|
|
CSCO,1999-03-16,26.5
|
||
|
|
CSCO,1999-03-17,26.515625
|
||
|
|
CSCO,1999-03-18,26.71875
|
||
|
|
CSCO,1999-03-19,26.125
|
||
|
|
CSCO,1999-03-22,25.6875
|
||
|
|
CSCO,1999-03-23,25.078125
|
||
|
|
CSCO,1999-03-24,26.109375
|
||
|
|
CSCO,1999-03-25,26.859375
|
||
|
|
CSCO,1999-03-26,26.296875
|
||
|
|
CSCO,1999-03-29,27.5
|
||
|
|
CSCO,1999-03-30,27.484375
|
||
|
|
CSCO,1999-03-31,27.390625
|
||
|
|
CSCO,1999-04-01,27.484375
|
||
|
|
CSCO,1999-04-05,28.609375
|
||
|
|
CSCO,1999-04-06,28.8125
|
||
|
|
CSCO,1999-04-07,29.6875
|
||
|
|
CSCO,1999-04-08,29.40625
|
||
|
|
CSCO,1999-04-09,29.53125
|
||
|
|
CSCO,1999-04-12,29.4375
|
||
|
|
CSCO,1999-04-13,28.53125
|
||
|
|
CSCO,1999-04-14,27.6875
|
||
|
|
CSCO,1999-04-15,27.578125
|
||
|
|
CSCO,1999-04-16,26.421875
|
||
|
|
CSCO,1999-04-19,25.0
|
||
|
|
CSCO,1999-04-20,25.390625
|
||
|
|
CSCO,1999-04-21,26.984375
|
||
|
|
CSCO,1999-04-22,28.296875
|
||
|
|
CSCO,1999-04-23,29.34375
|
||
|
|
CSCO,1999-04-26,29.40625
|
||
|
|
CSCO,1999-04-27,28.765625
|
||
|
|
CSCO,1999-04-28,27.9375
|
||
|
|
CSCO,1999-04-29,27.296875
|
||
|
|
CSCO,1999-04-30,28.515625
|
||
|
|
CSCO,1999-05-03,28.40625
|
||
|
|
CSCO,1999-05-04,27.15625
|
||
|
|
CSCO,1999-05-05,27.7421875
|
||
|
|
CSCO,1999-05-06,26.734375
|
||
|
|
CSCO,1999-05-07,27.125
|
||
|
|
CSCO,1999-05-10,27.3125
|
||
|
|
CSCO,1999-05-11,27.96875
|
||
|
|
CSCO,1999-05-12,29.6875
|
||
|
|
CSCO,1999-05-13,29.421875
|
||
|
|
CSCO,1999-05-14,28.859375
|
||
|
|
CSCO,1999-05-17,29.109375
|
||
|
|
CSCO,1999-05-18,29.046875
|
||
|
|
CSCO,1999-05-19,29.140625
|
||
|
|
CSCO,1999-05-20,28.6875
|
||
|
|
CSCO,1999-05-21,28.3125
|
||
|
|
CSCO,1999-05-24,27.34375
|
||
|
|
CSCO,1999-05-25,26.09375
|
||
|
|
CSCO,1999-05-26,27.28125
|
||
|
|
CSCO,1999-05-27,27.0
|
||
|
|
CSCO,1999-05-28,27.25
|
||
|
|
CSCO,1999-06-01,26.765625
|
||
|
|
CSCO,1999-06-02,27.53125
|
||
|
|
CSCO,1999-06-03,27.203125
|
||
|
|
CSCO,1999-06-04,28.71875
|
||
|
|
CSCO,1999-06-07,28.84375
|
||
|
|
CSCO,1999-06-08,27.921875
|
||
|
|
CSCO,1999-06-09,28.4375
|
||
|
|
CSCO,1999-06-10,27.609375
|
||
|
|
CSCO,1999-06-11,27.671875
|
||
|
|
CSCO,1999-06-14,26.953125
|
||
|
|
CSCO,1999-06-15,27.796875
|
||
|
|
CSCO,1999-06-16,29.0625
|
||
|
|
CSCO,1999-06-17,29.34375
|
||
|
|
CSCO,1999-06-18,29.84375
|
||
|
|
CSCO,1999-06-21,30.78125
|
||
|
|
CSCO,1999-06-22,29.75
|
||
|
|
CSCO,1999-06-23,30.9375
|
||
|
|
CSCO,1999-06-24,30.125
|
||
|
|
CSCO,1999-06-25,30.65625
|
||
|
|
CSCO,1999-06-28,30.96875
|
||
|
|
CSCO,1999-06-29,31.25
|
||
|
|
CSCO,1999-06-30,32.21875
|
||
|
|
CSCO,1999-07-01,32.1875
|
||
|
|
CSCO,1999-07-02,33.53125
|
||
|
|
CSCO,1999-07-06,33.34375
|
||
|
|
CSCO,1999-07-07,33.125
|
||
|
|
CSCO,1999-07-08,33.21875
|
||
|
|
CSCO,1999-07-09,33.53125
|
||
|
|
CSCO,1999-07-12,32.8125
|
||
|
|
CSCO,1999-07-13,32.625
|
||
|
|
CSCO,1999-07-14,32.65625
|
||
|
|
CSCO,1999-07-15,33.28125
|
||
|
|
CSCO,1999-07-16,33.0
|
||
|
|
CSCO,1999-07-19,32.46875
|
||
|
|
CSCO,1999-07-20,31.125
|
||
|
|
CSCO,1999-07-21,31.53125
|
||
|
|
CSCO,1999-07-22,30.5625
|
||
|
|
CSCO,1999-07-23,31.46875
|
||
|
|
CSCO,1999-07-26,30.53125
|
||
|
|
CSCO,1999-07-27,31.46875
|
||
|
|
CSCO,1999-07-28,31.65625
|
||
|
|
CSCO,1999-07-29,30.875
|
||
|
|
CSCO,1999-07-30,31.0625
|
||
|
|
CSCO,1999-08-02,30.90625
|
||
|
|
CSCO,1999-08-03,30.5625
|
||
|
|
CSCO,1999-08-04,30.25
|
||
|
|
CSCO,1999-08-05,30.75
|
||
|
|
CSCO,1999-08-06,31.125
|
||
|
|
CSCO,1999-08-09,29.90625
|
||
|
|
CSCO,1999-08-10,29.375
|
||
|
|
CSCO,1999-08-11,31.46875
|
||
|
|
CSCO,1999-08-12,30.84375
|
||
|
|
CSCO,1999-08-13,31.78125
|
||
|
|
CSCO,1999-08-16,31.75
|
||
|
|
CSCO,1999-08-17,32.125
|
||
|
|
CSCO,1999-08-18,31.65625
|
||
|
|
CSCO,1999-08-19,31.125
|
||
|
|
CSCO,1999-08-20,32.0625
|
||
|
|
CSCO,1999-08-23,32.875
|
||
|
|
CSCO,1999-08-24,33.1875
|
||
|
|
CSCO,1999-08-25,34.3125
|
||
|
|
CSCO,1999-08-26,34.46875
|
||
|
|
CSCO,1999-08-27,34.25
|
||
|
|
CSCO,1999-08-30,33.375
|
||
|
|
CSCO,1999-08-31,33.90625
|
||
|
|
CSCO,1999-09-01,34.46875
|
||
|
|
CSCO,1999-09-02,34.125
|
||
|
|
CSCO,1999-09-03,35.46875
|
||
|
|
CSCO,1999-09-07,35.1875
|
||
|
|
CSCO,1999-09-08,34.46875
|
||
|
|
CSCO,1999-09-09,34.96875
|
||
|
|
CSCO,1999-09-10,35.375
|
||
|
|
CSCO,1999-09-13,35.34375
|
||
|
|
CSCO,1999-09-14,35.96875
|
||
|
|
CSCO,1999-09-15,35.25
|
||
|
|
CSCO,1999-09-16,35.25
|
||
|
|
CSCO,1999-09-17,36.75
|
||
|
|
CSCO,1999-09-20,36.59375
|
||
|
|
CSCO,1999-09-21,35.5625
|
||
|
|
CSCO,1999-09-22,36.125
|
||
|
|
CSCO,1999-09-23,34.6875
|
||
|
|
CSCO,1999-09-24,34.5
|
||
|
|
CSCO,1999-09-27,34.0625
|
||
|
|
CSCO,1999-09-28,34.1875
|
||
|
|
CSCO,1999-09-29,33.40625
|
||
|
|
CSCO,1999-09-30,34.28125
|
||
|
|
CSCO,1999-10-01,34.4375
|
||
|
|
CSCO,1999-10-04,35.25
|
||
|
|
CSCO,1999-10-05,35.8125
|
||
|
|
CSCO,1999-10-06,35.9609375
|
||
|
|
CSCO,1999-10-07,35.4375
|
||
|
|
CSCO,1999-10-08,35.90625
|
||
|
|
CSCO,1999-10-11,36.21875
|
||
|
|
CSCO,1999-10-12,35.875
|
||
|
|
CSCO,1999-10-13,35.15625
|
||
|
|
CSCO,1999-10-14,34.6875
|
||
|
|
CSCO,1999-10-15,33.59375
|
||
|
|
CSCO,1999-10-18,33.6875
|
||
|
|
CSCO,1999-10-19,33.6875
|
||
|
|
CSCO,1999-10-20,34.96875
|
||
|
|
CSCO,1999-10-21,34.59375
|
||
|
|
CSCO,1999-10-22,33.28125
|
||
|
|
CSCO,1999-10-25,33.25
|
||
|
|
CSCO,1999-10-26,33.625
|
||
|
|
CSCO,1999-10-27,34.59375
|
||
|
|
CSCO,1999-10-28,35.46875
|
||
|
|
CSCO,1999-10-29,37.0
|
||
|
|
CSCO,1999-11-01,36.4375
|
||
|
|
CSCO,1999-11-02,36.75
|
||
|
|
CSCO,1999-11-03,35.75
|
||
|
|
CSCO,1999-11-04,35.0
|
||
|
|
CSCO,1999-11-05,36.71875
|
||
|
|
CSCO,1999-11-08,37.65625
|
||
|
|
CSCO,1999-11-09,37.125
|
||
|
|
CSCO,1999-11-10,39.75
|
||
|
|
CSCO,1999-11-11,41.875
|
||
|
|
CSCO,1999-11-12,41.71875
|
||
|
|
CSCO,1999-11-15,41.40625
|
||
|
|
CSCO,1999-11-16,42.25
|
||
|
|
CSCO,1999-11-17,42.375
|
||
|
|
CSCO,1999-11-18,43.96875
|
||
|
|
CSCO,1999-11-19,44.0625
|
||
|
|
CSCO,1999-11-22,43.75
|
||
|
|
CSCO,1999-11-23,44.25
|
||
|
|
CSCO,1999-11-24,46.21875
|
||
|
|
CSCO,1999-11-26,46.59375
|
||
|
|
CSCO,1999-11-29,46.375
|
||
|
|
CSCO,1999-11-30,44.59375
|
||
|
|
CSCO,1999-12-01,45.71875
|
||
|
|
CSCO,1999-12-02,46.75
|
||
|
|
CSCO,1999-12-03,47.78125
|
||
|
|
CSCO,1999-12-06,49.125
|
||
|
|
CSCO,1999-12-07,50.75
|
||
|
|
CSCO,1999-12-08,49.96875
|
||
|
|
CSCO,1999-12-09,49.3125
|
||
|
|
CSCO,1999-12-10,49.90625
|
||
|
|
CSCO,1999-12-13,50.59375
|
||
|
|
CSCO,1999-12-14,48.96875
|
||
|
|
CSCO,1999-12-15,47.9375
|
||
|
|
CSCO,1999-12-16,48.9375
|
||
|
|
CSCO,1999-12-17,49.84375
|
||
|
|
CSCO,1999-12-20,51.625
|
||
|
|
CSCO,1999-12-21,52.0
|
||
|
|
CSCO,1999-12-22,51.25
|
||
|
|
CSCO,1999-12-23,52.21875
|
||
|
|
CSCO,1999-12-27,52.59375
|
||
|
|
CSCO,1999-12-28,52.59375
|
||
|
|
CSCO,1999-12-29,53.0625
|
||
|
|
CSCO,1999-12-30,53.09375
|
||
|
|
CSCO,1999-12-31,53.5625
|
||
|
|
CSCO,2000-01-03,54.03125
|
||
|
|
CSCO,2000-01-04,51.0
|
||
|
|
CSCO,2000-01-05,50.84375
|
||
|
|
CSCO,2000-01-06,50.0
|
||
|
|
CSCO,2000-01-07,52.9375
|
||
|
|
CSCO,2000-01-10,54.90625
|
||
|
|
CSCO,2000-01-11,53.25
|
||
|
|
CSCO,2000-01-12,51.90625
|
||
|
|
CSCO,2000-01-13,53.09375
|
||
|
|
CSCO,2000-01-14,53.78125
|
||
|
|
CSCO,2000-01-18,56.0
|
||
|
|
CSCO,2000-01-19,56.15625
|
||
|
|
CSCO,2000-01-20,56.1875
|
||
|
|
CSCO,2000-01-21,57.625
|
||
|
|
CSCO,2000-01-24,54.53125
|
||
|
|
CSCO,2000-01-25,56.0625
|
||
|
|
CSCO,2000-01-26,53.59375
|
||
|
|
CSCO,2000-01-27,53.3125
|
||
|
|
CSCO,2000-01-28,51.9375
|
||
|
|
CSCO,2000-01-31,54.75
|
||
|
|
CSCO,2000-02-01,58.90625
|
||
|
|
CSCO,2000-02-02,56.9375
|
||
|
|
CSCO,2000-02-03,58.90625
|
||
|
|
CSCO,2000-02-04,60.5625
|
||
|
|
CSCO,2000-02-07,62.59375
|
||
|
|
CSCO,2000-02-08,62.90625
|
||
|
|
CSCO,2000-02-09,64.40625
|
||
|
|
CSCO,2000-02-10,67.96875
|
||
|
|
CSCO,2000-02-11,65.46875
|
||
|
|
CSCO,2000-02-14,65.25
|
||
|
|
CSCO,2000-02-15,64.0
|
||
|
|
CSCO,2000-02-16,63.5859375
|
||
|
|
CSCO,2000-02-17,65.25
|
||
|
|
CSCO,2000-02-18,62.90625
|
||
|
|
CSCO,2000-02-22,61.96875
|
||
|
|
CSCO,2000-02-23,69.3125
|
||
|
|
CSCO,2000-02-24,68.625
|
||
|
|
CSCO,2000-02-25,66.375
|
||
|
|
CSCO,2000-02-28,65.28125
|
||
|
|
CSCO,2000-02-29,66.09375
|
||
|
|
CSCO,2000-03-01,65.84375
|
||
|
|
CSCO,2000-03-02,66.375
|
||
|
|
CSCO,2000-03-03,68.71875
|
||
|
|
CSCO,2000-03-06,68.0625
|
||
|
|
CSCO,2000-03-07,66.03125
|
||
|
|
CSCO,2000-03-08,66.1875
|
||
|
|
CSCO,2000-03-09,69.65625
|
||
|
|
CSCO,2000-03-10,68.1875
|
||
|
|
CSCO,2000-03-13,68.09375
|
||
|
|
CSCO,2000-03-14,65.875
|
||
|
|
CSCO,2000-03-15,64.3125
|
||
|
|
CSCO,2000-03-16,65.8359375
|
||
|
|
CSCO,2000-03-17,67.5
|
||
|
|
CSCO,2000-03-20,67.0625
|
||
|
|
CSCO,2000-03-21,70.4296875
|
||
|
|
CSCO,2000-03-22,72.1875
|
||
|
|
CSCO,2000-03-23,77.8125
|
||
|
|
CSCO,2000-03-24,79.375
|
||
|
|
CSCO,2000-03-27,80.0625
|
||
|
|
CSCO,2000-03-28,77.875
|
||
|
|
CSCO,2000-03-29,76.0625
|
||
|
|
CSCO,2000-03-30,73.625
|
||
|
|
CSCO,2000-03-31,77.3125
|
||
|
|
CSCO,2000-04-03,72.9375
|
||
|
|
CSCO,2000-04-04,73.125
|
||
|
|
CSCO,2000-04-05,72.125
|
||
|
|
CSCO,2000-04-06,71.8125
|
||
|
|
CSCO,2000-04-07,74.9375
|
||
|
|
CSCO,2000-04-10,72.5625
|
||
|
|
CSCO,2000-04-11,70.0
|
||
|
|
CSCO,2000-04-12,65.0
|
||
|
|
CSCO,2000-04-13,61.125
|
||
|
|
CSCO,2000-04-14,57.0
|
||
|
|
CSCO,2000-04-17,66.5
|
||
|
|
CSCO,2000-04-18,69.25
|
||
|
|
CSCO,2000-04-19,66.125
|
||
|
|
CSCO,2000-04-20,65.125
|
||
|
|
CSCO,2000-04-24,63.4375
|
||
|
|
CSCO,2000-04-25,66.0
|
||
|
|
CSCO,2000-04-26,66.75
|
||
|
|
CSCO,2000-04-27,69.0
|
||
|
|
CSCO,2000-04-28,69.328125
|
||
|
|
CSCO,2000-05-01,71.4375
|
||
|
|
CSCO,2000-05-02,68.0
|
||
|
|
CSCO,2000-05-03,66.0625
|
||
|
|
CSCO,2000-05-04,63.625
|
||
|
|
CSCO,2000-05-05,67.75
|
||
|
|
CSCO,2000-05-08,62.75
|
||
|
|
CSCO,2000-05-09,62.75
|
||
|
|
CSCO,2000-05-10,58.5
|
||
|
|
CSCO,2000-05-11,60.25
|
||
|
|
CSCO,2000-05-12,59.9375
|
||
|
|
CSCO,2000-05-15,60.0
|
||
|
|
CSCO,2000-05-16,60.5625
|
||
|
|
CSCO,2000-05-17,58.0
|
||
|
|
CSCO,2000-05-18,55.375
|
||
|
|
CSCO,2000-05-19,53.4375
|
||
|
|
CSCO,2000-05-22,55.25
|
||
|
|
CSCO,2000-05-23,50.546875
|
||
|
|
CSCO,2000-05-24,55.125
|
||
|
|
CSCO,2000-05-25,54.5
|
||
|
|
CSCO,2000-05-26,54.9375
|
||
|
|
CSCO,2000-05-30,59.875
|
||
|
|
CSCO,2000-05-31,56.9375
|
||
|
|
CSCO,2000-06-01,60.9375
|
||
|
|
CSCO,2000-06-02,64.375
|
||
|
|
CSCO,2000-06-05,63.25
|
||
|
|
CSCO,2000-06-06,61.3125
|
||
|
|
CSCO,2000-06-07,62.875
|
||
|
|
CSCO,2000-06-08,63.6875
|
||
|
|
CSCO,2000-06-09,64.375
|
||
|
|
CSCO,2000-06-12,62.125
|
||
|
|
CSCO,2000-06-13,65.0
|
||
|
|
CSCO,2000-06-14,65.1875
|
||
|
|
CSCO,2000-06-15,66.5
|
||
|
|
CSCO,2000-06-16,67.8125
|
||
|
|
CSCO,2000-06-19,68.9375
|
||
|
|
CSCO,2000-06-20,67.125
|
||
|
|
CSCO,2000-06-21,67.4375
|
||
|
|
CSCO,2000-06-22,64.5625
|
||
|
|
CSCO,2000-06-23,62.625
|
||
|
|
CSCO,2000-06-26,62.8125
|
||
|
|
CSCO,2000-06-27,62.25
|
||
|
|
CSCO,2000-06-28,63.5625
|
||
|
|
CSCO,2000-06-29,61.1875
|
||
|
|
CSCO,2000-06-30,63.5625
|
||
|
|
CSCO,2000-07-03,64.625
|
||
|
|
CSCO,2000-07-05,61.875
|
||
|
|
CSCO,2000-07-06,64.75
|
||
|
|
CSCO,2000-07-07,65.375
|
||
|
|
CSCO,2000-07-10,63.125
|
||
|
|
CSCO,2000-07-11,62.125
|
||
|
|
CSCO,2000-07-12,63.875
|
||
|
|
CSCO,2000-07-13,65.25
|
||
|
|
CSCO,2000-07-14,68.25
|
||
|
|
CSCO,2000-07-17,69.625
|
||
|
|
CSCO,2000-07-18,67.25
|
||
|
|
CSCO,2000-07-19,66.8125
|
||
|
|
CSCO,2000-07-20,69.5
|
||
|
|
CSCO,2000-07-21,68.125
|
||
|
|
CSCO,2000-07-24,66.0625
|
||
|
|
CSCO,2000-07-25,68.125
|
||
|
|
CSCO,2000-07-26,68.5625
|
||
|
|
CSCO,2000-07-27,68.0
|
||
|
|
CSCO,2000-07-28,62.8125
|
||
|
|
CSCO,2000-07-31,65.4375
|
||
|
|
CSCO,2000-08-01,63.1875
|
||
|
|
CSCO,2000-08-02,60.9375
|
||
|
|
CSCO,2000-08-03,64.375
|
||
|
|
CSCO,2000-08-04,65.5625
|
||
|
|
CSCO,2000-08-07,66.25
|
||
|
|
CSCO,2000-08-08,65.5
|
||
|
|
CSCO,2000-08-09,67.8125
|
||
|
|
CSCO,2000-08-10,63.375
|
||
|
|
CSCO,2000-08-11,64.3125
|
||
|
|
CSCO,2000-08-14,64.5
|
||
|
|
CSCO,2000-08-15,63.1875
|
||
|
|
CSCO,2000-08-16,63.0625
|
||
|
|
CSCO,2000-08-17,63.4375
|
||
|
|
CSCO,2000-08-18,63.5
|
||
|
|
CSCO,2000-08-21,65.5
|
||
|
|
CSCO,2000-08-22,64.8125
|
||
|
|
CSCO,2000-08-23,67.1875
|
||
|
|
CSCO,2000-08-24,66.5
|
||
|
|
CSCO,2000-08-25,65.5
|
||
|
|
CSCO,2000-08-28,66.0625
|
||
|
|
CSCO,2000-08-29,66.5625
|
||
|
|
CSCO,2000-08-30,66.5625
|
||
|
|
CSCO,2000-08-31,68.625
|
||
|
|
CSCO,2000-09-01,68.5625
|
||
|
|
CSCO,2000-09-05,66.0
|
||
|
|
CSCO,2000-09-06,64.25
|
||
|
|
CSCO,2000-09-07,66.25
|
||
|
|
CSCO,2000-09-08,63.875
|
||
|
|
CSCO,2000-09-11,61.1875
|
||
|
|
CSCO,2000-09-12,58.875
|
||
|
|
CSCO,2000-09-13,61.3125
|
||
|
|
CSCO,2000-09-14,61.25
|
||
|
|
CSCO,2000-09-15,62.75
|
||
|
|
CSCO,2000-09-18,60.0625
|
||
|
|
CSCO,2000-09-19,62.0
|
||
|
|
CSCO,2000-09-20,63.125
|
||
|
|
CSCO,2000-09-21,61.125
|
||
|
|
CSCO,2000-09-22,60.3125
|
||
|
|
CSCO,2000-09-25,57.1875
|
||
|
|
CSCO,2000-09-26,55.1875
|
||
|
|
CSCO,2000-09-27,57.3125
|
||
|
|
CSCO,2000-09-28,59.4375
|
||
|
|
CSCO,2000-09-29,55.25
|
||
|
|
CSCO,2000-10-02,55.5
|
||
|
|
CSCO,2000-10-03,56.25
|
||
|
|
CSCO,2000-10-04,58.5625
|
||
|
|
CSCO,2000-10-05,57.5625
|
||
|
|
CSCO,2000-10-06,56.1875
|
||
|
|
CSCO,2000-10-09,53.6875
|
||
|
|
CSCO,2000-10-10,51.125
|
||
|
|
CSCO,2000-10-11,51.1875
|
||
|
|
CSCO,2000-10-12,49.8125
|
||
|
|
CSCO,2000-10-13,56.0625
|
||
|
|
CSCO,2000-10-16,54.5
|
||
|
|
CSCO,2000-10-17,54.5625
|
||
|
|
CSCO,2000-10-18,52.25
|
||
|
|
CSCO,2000-10-19,58.25
|
||
|
|
CSCO,2000-10-20,57.3125
|
||
|
|
CSCO,2000-10-23,55.875
|
||
|
|
CSCO,2000-10-24,54.875
|
||
|
|
CSCO,2000-10-25,50.625
|
||
|
|
CSCO,2000-10-26,53.5625
|
||
|
|
CSCO,2000-10-27,50.6875
|
||
|
|
CSCO,2000-10-30,48.0625
|
||
|
|
CSCO,2000-10-31,53.875
|
||
|
|
CSCO,2000-11-01,52.125
|
||
|
|
CSCO,2000-11-02,55.75
|
||
|
|
CSCO,2000-11-03,56.75
|
||
|
|
CSCO,2000-11-06,55.125
|
||
|
|
CSCO,2000-11-07,56.75
|
||
|
|
CSCO,2000-11-08,52.125
|
||
|
|
CSCO,2000-11-09,53.25
|
||
|
|
CSCO,2000-11-10,50.0625
|
||
|
|
CSCO,2000-11-13,50.375
|
||
|
|
CSCO,2000-11-14,53.125
|
||
|
|
CSCO,2000-11-15,53.5625
|
||
|
|
CSCO,2000-11-16,51.0625
|
||
|
|
CSCO,2000-11-17,52.75
|
||
|
|
CSCO,2000-11-20,51.25
|
||
|
|
CSCO,2000-11-21,53.6875
|
||
|
|
CSCO,2000-11-22,50.5625
|
||
|
|
CSCO,2000-11-24,52.6875
|
||
|
|
CSCO,2000-11-27,51.25
|
||
|
|
CSCO,2000-11-28,51.0
|
||
|
|
CSCO,2000-11-29,51.6875
|
||
|
|
CSCO,2000-11-30,47.875
|
||
|
|
CSCO,2000-12-01,48.5
|
||
|
|
CSCO,2000-12-04,45.8125
|
||
|
|
CSCO,2000-12-05,52.125
|
||
|
|
CSCO,2000-12-06,51.4375
|
||
|
|
CSCO,2000-12-07,49.9375
|
||
|
|
CSCO,2000-12-08,52.375
|
||
|
|
CSCO,2000-12-11,54.8125
|
||
|
|
CSCO,2000-12-12,54.375
|
||
|
|
CSCO,2000-12-13,51.125
|
||
|
|
CSCO,2000-12-14,50.9375
|
||
|
|
CSCO,2000-12-15,48.171875
|
||
|
|
CSCO,2000-12-18,42.9375
|
||
|
|
CSCO,2000-12-19,41.75
|
||
|
|
CSCO,2000-12-20,36.5
|
||
|
|
CSCO,2000-12-21,38.875
|
||
|
|
CSCO,2000-12-22,41.5
|
||
|
|
CSCO,2000-12-26,40.75
|
||
|
|
CSCO,2000-12-27,40.75
|
||
|
|
CSCO,2000-12-28,39.5625
|
||
|
|
CSCO,2000-12-29,38.25
|
||
|
|
CSCO,2001-01-02,33.3125
|
||
|
|
CSCO,2001-01-03,41.3125
|
||
|
|
CSCO,2001-01-04,41.875
|
||
|
|
CSCO,2001-01-05,36.625
|
||
|
|
CSCO,2001-01-08,36.546875
|
||
|
|
CSCO,2001-01-09,37.125
|
||
|
|
CSCO,2001-01-10,36.25
|
||
|
|
CSCO,2001-01-11,39.125
|
||
|
|
CSCO,2001-01-12,38.0625
|
||
|
|
CSCO,2001-01-16,38.5
|
||
|
|
CSCO,2001-01-17,39.0
|
||
|
|
CSCO,2001-01-18,41.875
|
||
|
|
CSCO,2001-01-19,40.375
|
||
|
|
CSCO,2001-01-22,41.4375
|
||
|
|
CSCO,2001-01-23,42.625
|
||
|
|
CSCO,2001-01-24,42.5625
|
||
|
|
CSCO,2001-01-25,39.3125
|
||
|
|
CSCO,2001-01-26,38.375
|
||
|
|
CSCO,2001-01-29,37.25
|
||
|
|
CSCO,2001-01-30,38.0
|
||
|
|
CSCO,2001-01-31,37.4375
|
||
|
|
CSCO,2001-02-01,38.25
|
||
|
|
CSCO,2001-02-02,35.5
|
||
|
|
CSCO,2001-02-05,34.5625
|
||
|
|
CSCO,2001-02-06,35.75
|
||
|
|
CSCO,2001-02-07,31.0625
|
||
|
|
CSCO,2001-02-08,30.0
|
||
|
|
CSCO,2001-02-09,28.1875
|
||
|
|
CSCO,2001-02-12,29.5625
|
||
|
|
CSCO,2001-02-13,28.5
|
||
|
|
CSCO,2001-02-14,29.375
|
||
|
|
CSCO,2001-02-15,30.8125
|
||
|
|
CSCO,2001-02-16,28.25
|
||
|
|
CSCO,2001-02-20,26.0625
|
||
|
|
CSCO,2001-02-21,25.125
|
||
|
|
CSCO,2001-02-22,26.4375
|
||
|
|
CSCO,2001-02-23,27.0
|
||
|
|
CSCO,2001-02-26,26.0625
|
||
|
|
CSCO,2001-02-27,24.0
|
||
|
|
CSCO,2001-02-28,23.6875
|
||
|
|
CSCO,2001-03-01,24.5
|
||
|
|
CSCO,2001-03-02,22.1875
|
||
|
|
CSCO,2001-03-05,23.078125
|
||
|
|
CSCO,2001-03-06,24.0
|
||
|
|
CSCO,2001-03-07,24.0
|
||
|
|
CSCO,2001-03-08,22.8125
|
||
|
|
CSCO,2001-03-09,20.625
|
||
|
|
CSCO,2001-03-12,18.8125
|
||
|
|
CSCO,2001-03-13,21.375
|
||
|
|
CSCO,2001-03-14,20.25
|
||
|
|
CSCO,2001-03-15,20.3125
|
||
|
|
CSCO,2001-03-16,19.9375
|
||
|
|
CSCO,2001-03-19,20.8125
|
||
|
|
CSCO,2001-03-20,19.0625
|
||
|
|
CSCO,2001-03-21,19.3125
|
||
|
|
CSCO,2001-03-22,19.75
|
||
|
|
CSCO,2001-03-23,18.6875
|
||
|
|
CSCO,2001-03-26,17.875
|
||
|
|
CSCO,2001-03-27,18.125
|
||
|
|
CSCO,2001-03-28,15.75
|
||
|
|
CSCO,2001-03-29,15.25
|
||
|
|
CSCO,2001-03-30,15.8125
|
||
|
|
CSCO,2001-04-02,15.0625
|
||
|
|
CSCO,2001-04-03,13.75
|
||
|
|
CSCO,2001-04-04,13.6875
|
||
|
|
CSCO,2001-04-05,14.9375
|
||
|
|
CSCO,2001-04-06,13.625
|
||
|
|
CSCO,2001-04-09,14.489999771118164
|
||
|
|
CSCO,2001-04-10,15.859999656677246
|
||
|
|
CSCO,2001-04-11,17.399999618530273
|
||
|
|
CSCO,2001-04-12,17.979999542236328
|
||
|
|
CSCO,2001-04-16,17.200000762939453
|
||
|
|
CSCO,2001-04-17,16.65999984741211
|
||
|
|
CSCO,2001-04-18,17.93000030517578
|
||
|
|
CSCO,2001-04-19,18.90999984741211
|
||
|
|
CSCO,2001-04-20,19.149999618530273
|
||
|
|
CSCO,2001-04-23,17.329999923706055
|
||
|
|
CSCO,2001-04-24,16.260000228881836
|
||
|
|
CSCO,2001-04-25,15.729999542236328
|
||
|
|
CSCO,2001-04-26,15.210000038146973
|
||
|
|
CSCO,2001-04-27,15.600000381469727
|
||
|
|
CSCO,2001-04-30,16.979999542236328
|
||
|
|
CSCO,2001-05-01,17.799999237060547
|
||
|
|
CSCO,2001-05-02,20.0
|
||
|
|
CSCO,2001-05-03,18.65999984741211
|
||
|
|
CSCO,2001-05-04,19.639999389648438
|
||
|
|
CSCO,2001-05-07,19.25
|
||
|
|
CSCO,2001-05-08,20.3799991607666
|
||
|
|
CSCO,2001-05-09,19.1299991607666
|
||
|
|
CSCO,2001-05-10,18.829999923706055
|
||
|
|
CSCO,2001-05-11,19.049999237060547
|
||
|
|
CSCO,2001-05-14,18.56999969482422
|
||
|
|
CSCO,2001-05-15,18.739999771118164
|
||
|
|
CSCO,2001-05-16,20.0
|
||
|
|
CSCO,2001-05-17,19.860000610351562
|
||
|
|
CSCO,2001-05-18,20.200000762939453
|
||
|
|
CSCO,2001-05-21,22.8700008392334
|
||
|
|
CSCO,2001-05-22,23.479999542236328
|
||
|
|
CSCO,2001-05-23,22.360000610351562
|
||
|
|
CSCO,2001-05-24,22.90999984741211
|
||
|
|
CSCO,2001-05-25,22.049999237060547
|
||
|
|
CSCO,2001-05-29,20.459999084472656
|
||
|
|
CSCO,2001-05-30,19.0
|
||
|
|
CSCO,2001-05-31,19.260000228881836
|
||
|
|
CSCO,2001-06-01,18.850000381469727
|
||
|
|
CSCO,2001-06-04,19.729999542236328
|
||
|
|
CSCO,2001-06-05,21.540000915527344
|
||
|
|
CSCO,2001-06-06,20.760000228881836
|
||
|
|
CSCO,2001-06-07,21.81999969482422
|
||
|
|
CSCO,2001-06-08,20.489999771118164
|
||
|
|
CSCO,2001-06-11,20.3799991607666
|
||
|
|
CSCO,2001-06-12,20.3700008392334
|
||
|
|
CSCO,2001-06-13,19.020000457763672
|
||
|
|
CSCO,2001-06-14,17.739999771118164
|
||
|
|
CSCO,2001-06-15,16.649999618530273
|
||
|
|
CSCO,2001-06-18,16.5
|
||
|
|
CSCO,2001-06-19,16.639999389648438
|
||
|
|
CSCO,2001-06-20,16.399999618530273
|
||
|
|
CSCO,2001-06-21,17.68000030517578
|
||
|
|
CSCO,2001-06-22,17.520000457763672
|
||
|
|
CSCO,2001-06-25,18.510000228881836
|
||
|
|
CSCO,2001-06-26,18.020000457763672
|
||
|
|
CSCO,2001-06-27,17.93000030517578
|
||
|
|
CSCO,2001-06-28,18.579999923706055
|
||
|
|
CSCO,2001-06-29,18.200000762939453
|
||
|
|
CSCO,2001-07-02,19.219999313354492
|
||
|
|
CSCO,2001-07-03,19.190000534057617
|
||
|
|
CSCO,2001-07-05,17.579999923706055
|
||
|
|
CSCO,2001-07-06,16.790000915527344
|
||
|
|
CSCO,2001-07-09,17.25
|
||
|
|
CSCO,2001-07-10,16.200000762939453
|
||
|
|
CSCO,2001-07-11,16.700000762939453
|
||
|
|
CSCO,2001-07-12,17.860000610351562
|
||
|
|
CSCO,2001-07-13,18.739999771118164
|
||
|
|
CSCO,2001-07-16,17.709999084472656
|
||
|
|
CSCO,2001-07-17,17.790000915527344
|
||
|
|
CSCO,2001-07-18,17.149999618530273
|
||
|
|
CSCO,2001-07-19,17.760000228881836
|
||
|
|
CSCO,2001-07-20,17.989999771118164
|
||
|
|
CSCO,2001-07-23,18.270000457763672
|
||
|
|
CSCO,2001-07-24,18.3799991607666
|
||
|
|
CSCO,2001-07-25,18.700000762939453
|
||
|
|
CSCO,2001-07-26,19.3799991607666
|
||
|
|
CSCO,2001-07-27,19.059999465942383
|
||
|
|
CSCO,2001-07-30,18.889999389648438
|
||
|
|
CSCO,2001-07-31,19.219999313354492
|
||
|
|
CSCO,2001-08-01,20.299999237060547
|
||
|
|
CSCO,2001-08-02,20.25
|
||
|
|
CSCO,2001-08-03,20.049999237060547
|
||
|
|
CSCO,2001-08-06,19.540000915527344
|
||
|
|
CSCO,2001-08-07,19.260000228881836
|
||
|
|
CSCO,2001-08-08,17.979999542236328
|
||
|
|
CSCO,2001-08-09,18.290000915527344
|
||
|
|
CSCO,2001-08-10,18.329999923706055
|
||
|
|
CSCO,2001-08-13,18.209999084472656
|
||
|
|
CSCO,2001-08-14,17.649999618530273
|
||
|
|
CSCO,2001-08-15,17.0
|
||
|
|
CSCO,2001-08-16,17.479999542236328
|
||
|
|
CSCO,2001-08-17,16.610000610351562
|
||
|
|
CSCO,2001-08-20,16.899999618530273
|
||
|
|
CSCO,2001-08-21,16.010000228881836
|
||
|
|
CSCO,2001-08-22,16.479999542236328
|
||
|
|
CSCO,2001-08-23,16.760000228881836
|
||
|
|
CSCO,2001-08-24,18.25
|
||
|
|
CSCO,2001-08-27,18.010000228881836
|
||
|
|
CSCO,2001-08-28,17.09000015258789
|
||
|
|
CSCO,2001-08-29,17.079999923706055
|
||
|
|
CSCO,2001-08-30,16.010000228881836
|
||
|
|
CSCO,2001-08-31,16.329999923706055
|
||
|
|
CSCO,2001-09-04,15.770000457763672
|
||
|
|
CSCO,2001-09-05,14.880000114440918
|
||
|
|
CSCO,2001-09-06,14.399999618530273
|
||
|
|
CSCO,2001-09-07,14.359999656677246
|
||
|
|
CSCO,2001-09-10,14.470000267028809
|
||
|
|
CSCO,2001-09-17,14.0
|
||
|
|
CSCO,2001-09-18,13.569999694824219
|
||
|
|
CSCO,2001-09-19,13.489999771118164
|
||
|
|
CSCO,2001-09-20,12.880000114440918
|
||
|
|
CSCO,2001-09-21,12.09000015258789
|
||
|
|
CSCO,2001-09-24,12.5600004196167
|
||
|
|
CSCO,2001-09-25,12.600000381469727
|
||
|
|
CSCO,2001-09-26,12.229999542236328
|
||
|
|
CSCO,2001-09-27,11.239999771118164
|
||
|
|
CSCO,2001-09-28,12.180000305175781
|
||
|
|
CSCO,2001-10-01,11.899999618530273
|
||
|
|
CSCO,2001-10-02,11.479999542236328
|
||
|
|
CSCO,2001-10-03,13.949999809265137
|
||
|
|
CSCO,2001-10-04,14.420000076293945
|
||
|
|
CSCO,2001-10-05,14.9399995803833
|
||
|
|
CSCO,2001-10-08,15.050000190734863
|
||
|
|
CSCO,2001-10-09,14.59000015258789
|
||
|
|
CSCO,2001-10-10,15.149999618530273
|
||
|
|
CSCO,2001-10-11,16.459999084472656
|
||
|
|
CSCO,2001-10-12,16.950000762939453
|
||
|
|
CSCO,2001-10-15,16.209999084472656
|
||
|
|
CSCO,2001-10-16,16.969999313354492
|
||
|
|
CSCO,2001-10-17,15.600000381469727
|
||
|
|
CSCO,2001-10-18,16.719999313354492
|
||
|
|
CSCO,2001-10-19,16.719999313354492
|
||
|
|
CSCO,2001-10-22,16.829999923706055
|
||
|
|
CSCO,2001-10-23,16.40999984741211
|
||
|
|
CSCO,2001-10-24,17.229999542236328
|
||
|
|
CSCO,2001-10-25,17.739999771118164
|
||
|
|
CSCO,2001-10-26,17.290000915527344
|
||
|
|
CSCO,2001-10-29,16.420000076293945
|
||
|
|
CSCO,2001-10-30,16.56999969482422
|
||
|
|
CSCO,2001-10-31,16.920000076293945
|
||
|
|
CSCO,2001-11-01,17.65999984741211
|
||
|
|
CSCO,2001-11-02,17.260000228881836
|
||
|
|
CSCO,2001-11-05,17.899999618530273
|
||
|
|
CSCO,2001-11-06,18.469999313354492
|
||
|
|
CSCO,2001-11-07,18.93000030517578
|
||
|
|
CSCO,2001-11-08,19.09000015258789
|
||
|
|
CSCO,2001-11-09,19.200000762939453
|
||
|
|
CSCO,2001-11-12,19.260000228881836
|
||
|
|
CSCO,2001-11-13,19.579999923706055
|
||
|
|
CSCO,2001-11-14,19.889999389648438
|
||
|
|
CSCO,2001-11-15,20.139999389648438
|
||
|
|
CSCO,2001-11-16,20.020000457763672
|
||
|
|
CSCO,2001-11-19,20.709999084472656
|
||
|
|
CSCO,2001-11-20,19.790000915527344
|
||
|
|
CSCO,2001-11-21,19.149999618530273
|
||
|
|
CSCO,2001-11-23,19.59000015258789
|
||
|
|
CSCO,2001-11-26,19.93000030517578
|
||
|
|
CSCO,2001-11-27,19.700000762939453
|
||
|
|
CSCO,2001-11-28,18.8799991607666
|
||
|
|
CSCO,2001-11-29,19.889999389648438
|
||
|
|
CSCO,2001-11-30,20.440000534057617
|
||
|
|
CSCO,2001-12-03,19.860000610351562
|
||
|
|
CSCO,2001-12-04,20.520000457763672
|
||
|
|
CSCO,2001-12-05,21.540000915527344
|
||
|
|
CSCO,2001-12-06,21.790000915527344
|
||
|
|
CSCO,2001-12-07,21.15999984741211
|
||
|
|
CSCO,2001-12-10,20.739999771118164
|
||
|
|
CSCO,2001-12-11,20.780000686645508
|
||
|
|
CSCO,2001-12-12,20.5
|
||
|
|
CSCO,2001-12-13,19.010000228881836
|
||
|
|
CSCO,2001-12-14,19.389999389648438
|
||
|
|
CSCO,2001-12-17,19.260000228881836
|
||
|
|
CSCO,2001-12-18,19.6200008392334
|
||
|
|
CSCO,2001-12-19,19.350000381469727
|
||
|
|
CSCO,2001-12-20,18.290000915527344
|
||
|
|
CSCO,2001-12-21,18.190000534057617
|
||
|
|
CSCO,2001-12-24,18.110000610351562
|
||
|
|
CSCO,2001-12-26,18.239999771118164
|
||
|
|
CSCO,2001-12-27,18.489999771118164
|
||
|
|
CSCO,2001-12-28,18.540000915527344
|
||
|
|
CSCO,2001-12-31,18.110000610351562
|
||
|
|
CSCO,2002-01-02,19.229999542236328
|
||
|
|
CSCO,2002-01-03,20.760000228881836
|
||
|
|
CSCO,2002-01-04,20.829999923706055
|
||
|
|
CSCO,2002-01-07,20.530000686645508
|
||
|
|
CSCO,2002-01-08,20.950000762939453
|
||
|
|
CSCO,2002-01-09,20.850000381469727
|
||
|
|
CSCO,2002-01-10,21.0
|
||
|
|
CSCO,2002-01-11,20.209999084472656
|
||
|
|
CSCO,2002-01-14,19.6299991607666
|
||
|
|
CSCO,2002-01-15,19.68000030517578
|
||
|
|
CSCO,2002-01-16,18.940000534057617
|
||
|
|
CSCO,2002-01-17,19.479999542236328
|
||
|
|
CSCO,2002-01-18,18.850000381469727
|
||
|
|
CSCO,2002-01-22,18.059999465942383
|
||
|
|
CSCO,2002-01-23,18.93000030517578
|
||
|
|
CSCO,2002-01-24,19.049999237060547
|
||
|
|
CSCO,2002-01-25,19.1299991607666
|
||
|
|
CSCO,2002-01-28,19.700000762939453
|
||
|
|
CSCO,2002-01-29,19.010000228881836
|
||
|
|
CSCO,2002-01-30,19.34000015258789
|
||
|
|
CSCO,2002-01-31,19.799999237060547
|
||
|
|
CSCO,2002-02-01,19.209999084472656
|
||
|
|
CSCO,2002-02-04,18.309999465942383
|
||
|
|
CSCO,2002-02-05,18.5
|
||
|
|
CSCO,2002-02-06,18.610000610351562
|
||
|
|
CSCO,2002-02-07,17.059999465942383
|
||
|
|
CSCO,2002-02-08,16.760000228881836
|
||
|
|
CSCO,2002-02-11,17.690000534057617
|
||
|
|
CSCO,2002-02-12,17.260000228881836
|
||
|
|
CSCO,2002-02-13,17.520000457763672
|
||
|
|
CSCO,2002-02-14,17.459999084472656
|
||
|
|
CSCO,2002-02-15,17.09000015258789
|
||
|
|
CSCO,2002-02-19,16.809999465942383
|
||
|
|
CSCO,2002-02-20,16.690000534057617
|
||
|
|
CSCO,2002-02-21,15.109999656677246
|
||
|
|
CSCO,2002-02-22,15.239999771118164
|
||
|
|
CSCO,2002-02-25,15.600000381469727
|
||
|
|
CSCO,2002-02-26,15.5
|
||
|
|
CSCO,2002-02-27,14.239999771118164
|
||
|
|
CSCO,2002-02-28,14.270000457763672
|
||
|
|
CSCO,2002-03-01,15.0
|
||
|
|
CSCO,2002-03-04,16.479999542236328
|
||
|
|
CSCO,2002-03-05,16.510000228881836
|
||
|
|
CSCO,2002-03-06,16.770000457763672
|
||
|
|
CSCO,2002-03-07,17.0
|
||
|
|
CSCO,2002-03-08,17.799999237060547
|
||
|
|
CSCO,2002-03-11,17.420000076293945
|
||
|
|
CSCO,2002-03-12,16.770000457763672
|
||
|
|
CSCO,2002-03-13,16.360000610351562
|
||
|
|
CSCO,2002-03-14,16.739999771118164
|
||
|
|
CSCO,2002-03-15,16.540000915527344
|
||
|
|
CSCO,2002-03-18,16.520000457763672
|
||
|
|
CSCO,2002-03-19,16.739999771118164
|
||
|
|
CSCO,2002-03-20,16.020000457763672
|
||
|
|
CSCO,2002-03-21,16.489999771118164
|
||
|
|
CSCO,2002-03-22,16.56999969482422
|
||
|
|
CSCO,2002-03-25,16.18000030517578
|
||
|
|
CSCO,2002-03-26,16.290000915527344
|
||
|
|
CSCO,2002-03-27,16.34000015258789
|
||
|
|
CSCO,2002-03-28,16.93000030517578
|
||
|
|
CSCO,2002-04-01,17.520000457763672
|
||
|
|
CSCO,2002-04-02,16.420000076293945
|
||
|
|
CSCO,2002-04-03,16.600000381469727
|
||
|
|
CSCO,2002-04-04,16.8700008392334
|
||
|
|
CSCO,2002-04-05,16.149999618530273
|
||
|
|
CSCO,2002-04-08,16.18000030517578
|
||
|
|
CSCO,2002-04-09,14.819999694824219
|
||
|
|
CSCO,2002-04-10,15.550000190734863
|
||
|
|
CSCO,2002-04-11,14.869999885559082
|
||
|
|
CSCO,2002-04-12,15.300000190734863
|
||
|
|
CSCO,2002-04-15,15.010000228881836
|
||
|
|
CSCO,2002-04-16,15.579999923706055
|
||
|
|
CSCO,2002-04-17,15.970000267028809
|
||
|
|
CSCO,2002-04-18,15.4399995803833
|
||
|
|
CSCO,2002-04-19,15.260000228881836
|
||
|
|
CSCO,2002-04-22,14.869999885559082
|
||
|
|
CSCO,2002-04-23,14.010000228881836
|
||
|
|
CSCO,2002-04-24,14.430000305175781
|
||
|
|
CSCO,2002-04-25,14.59000015258789
|
||
|
|
CSCO,2002-04-26,13.90999984741211
|
||
|
|
CSCO,2002-04-29,14.130000114440918
|
||
|
|
CSCO,2002-04-30,14.649999618530273
|
||
|
|
CSCO,2002-05-01,13.699999809265137
|
||
|
|
CSCO,2002-05-02,13.640000343322754
|
||
|
|
CSCO,2002-05-03,13.140000343322754
|
||
|
|
CSCO,2002-05-06,12.890000343322754
|
||
|
|
CSCO,2002-05-07,13.079999923706055
|
||
|
|
CSCO,2002-05-08,16.270000457763672
|
||
|
|
CSCO,2002-05-09,15.75
|
||
|
|
CSCO,2002-05-10,15.420000076293945
|
||
|
|
CSCO,2002-05-13,15.699999809265137
|
||
|
|
CSCO,2002-05-14,16.450000762939453
|
||
|
|
CSCO,2002-05-15,16.559999465942383
|
||
|
|
CSCO,2002-05-16,17.010000228881836
|
||
|
|
CSCO,2002-05-17,17.25
|
||
|
|
CSCO,2002-05-20,16.579999923706055
|
||
|
|
CSCO,2002-05-21,16.15999984741211
|
||
|
|
CSCO,2002-05-22,16.559999465942383
|
||
|
|
CSCO,2002-05-23,16.899999618530273
|
||
|
|
CSCO,2002-05-24,16.56999969482422
|
||
|
|
CSCO,2002-05-28,16.3799991607666
|
||
|
|
CSCO,2002-05-29,15.649999618530273
|
||
|
|
CSCO,2002-05-30,16.010000228881836
|
||
|
|
CSCO,2002-05-31,15.779999732971191
|
||
|
|
CSCO,2002-06-03,15.329999923706055
|
||
|
|
CSCO,2002-06-04,16.079999923706055
|
||
|
|
CSCO,2002-06-05,15.920000076293945
|
||
|
|
CSCO,2002-06-06,15.460000038146973
|
||
|
|
CSCO,2002-06-07,15.729999542236328
|
||
|
|
CSCO,2002-06-10,15.470000267028809
|
||
|
|
CSCO,2002-06-11,14.989999771118164
|
||
|
|
CSCO,2002-06-12,15.289999961853027
|
||
|
|
CSCO,2002-06-13,14.890000343322754
|
||
|
|
CSCO,2002-06-14,14.300000190734863
|
||
|
|
CSCO,2002-06-17,15.069999694824219
|
||
|
|
CSCO,2002-06-18,14.710000038146973
|
||
|
|
CSCO,2002-06-19,14.489999771118164
|
||
|
|
CSCO,2002-06-20,14.079999923706055
|
||
|
|
CSCO,2002-06-21,13.739999771118164
|
||
|
|
CSCO,2002-06-24,14.0600004196167
|
||
|
|
CSCO,2002-06-25,13.449999809265137
|
||
|
|
CSCO,2002-06-26,13.430000305175781
|
||
|
|
CSCO,2002-06-27,13.819999694824219
|
||
|
|
CSCO,2002-06-28,13.949999809265137
|
||
|
|
CSCO,2002-07-01,13.09000015258789
|
||
|
|
CSCO,2002-07-02,12.5600004196167
|
||
|
|
CSCO,2002-07-03,13.039999961853027
|
||
|
|
CSCO,2002-07-05,14.050000190734863
|
||
|
|
CSCO,2002-07-08,13.670000076293945
|
||
|
|
CSCO,2002-07-09,13.140000343322754
|
||
|
|
CSCO,2002-07-10,13.510000228881836
|
||
|
|
CSCO,2002-07-11,14.050000190734863
|
||
|
|
CSCO,2002-07-12,14.380000114440918
|
||
|
|
CSCO,2002-07-15,14.4399995803833
|
||
|
|
CSCO,2002-07-16,14.270000457763672
|
||
|
|
CSCO,2002-07-17,14.800000190734863
|
||
|
|
CSCO,2002-07-18,14.34000015258789
|
||
|
|
CSCO,2002-07-19,13.649999618530273
|
||
|
|
CSCO,2002-07-22,12.979999542236328
|
||
|
|
CSCO,2002-07-23,12.5
|
||
|
|
CSCO,2002-07-24,13.09000015258789
|
||
|
|
CSCO,2002-07-25,11.609999656677246
|
||
|
|
CSCO,2002-07-26,11.819999694824219
|
||
|
|
CSCO,2002-07-29,13.3100004196167
|
||
|
|
CSCO,2002-07-30,13.34000015258789
|
||
|
|
CSCO,2002-07-31,13.1899995803833
|
||
|
|
CSCO,2002-08-01,12.100000381469727
|
||
|
|
CSCO,2002-08-02,11.890000343322754
|
||
|
|
CSCO,2002-08-05,11.359999656677246
|
||
|
|
CSCO,2002-08-06,12.069999694824219
|
||
|
|
CSCO,2002-08-07,12.989999771118164
|
||
|
|
CSCO,2002-08-08,13.199999809265137
|
||
|
|
CSCO,2002-08-09,13.119999885559082
|
||
|
|
CSCO,2002-08-12,13.40999984741211
|
||
|
|
CSCO,2002-08-13,13.369999885559082
|
||
|
|
CSCO,2002-08-14,14.350000381469727
|
||
|
|
CSCO,2002-08-15,14.359999656677246
|
||
|
|
CSCO,2002-08-16,14.449999809265137
|
||
|
|
CSCO,2002-08-19,14.720000267028809
|
||
|
|
CSCO,2002-08-20,14.729999542236328
|
||
|
|
CSCO,2002-08-21,15.109999656677246
|
||
|
|
CSCO,2002-08-22,15.100000381469727
|
||
|
|
CSCO,2002-08-23,14.449999809265137
|
||
|
|
CSCO,2002-08-26,14.489999771118164
|
||
|
|
CSCO,2002-08-27,14.020000457763672
|
||
|
|
CSCO,2002-08-28,13.720000267028809
|
||
|
|
CSCO,2002-08-29,14.199999809265137
|
||
|
|
CSCO,2002-08-30,13.819999694824219
|
||
|
|
CSCO,2002-09-03,13.069999694824219
|
||
|
|
CSCO,2002-09-04,13.270000457763672
|
||
|
|
CSCO,2002-09-05,12.770000457763672
|
||
|
|
CSCO,2002-09-06,13.029999732971191
|
||
|
|
CSCO,2002-09-09,12.960000038146973
|
||
|
|
CSCO,2002-09-10,13.430000305175781
|
||
|
|
CSCO,2002-09-11,13.569999694824219
|
||
|
|
CSCO,2002-09-12,13.039999961853027
|
||
|
|
CSCO,2002-09-13,13.050000190734863
|
||
|
|
CSCO,2002-09-16,12.930000305175781
|
||
|
|
CSCO,2002-09-17,12.539999961853027
|
||
|
|
CSCO,2002-09-18,12.5
|
||
|
|
CSCO,2002-09-19,12.0
|
||
|
|
CSCO,2002-09-20,12.079999923706055
|
||
|
|
CSCO,2002-09-23,11.960000038146973
|
||
|
|
CSCO,2002-09-24,11.430000305175781
|
||
|
|
CSCO,2002-09-25,11.960000038146973
|
||
|
|
CSCO,2002-09-26,11.359999656677246
|
||
|
|
CSCO,2002-09-27,11.229999542236328
|
||
|
|
CSCO,2002-09-30,10.479999542236328
|
||
|
|
CSCO,2002-10-01,10.9399995803833
|
||
|
|
CSCO,2002-10-02,10.050000190734863
|
||
|
|
CSCO,2002-10-03,9.8100004196167
|
||
|
|
CSCO,2002-10-04,9.460000038146973
|
||
|
|
CSCO,2002-10-07,9.079999923706055
|
||
|
|
CSCO,2002-10-08,8.600000381469727
|
||
|
|
CSCO,2002-10-09,9.229999542236328
|
||
|
|
CSCO,2002-10-10,9.739999771118164
|
||
|
|
CSCO,2002-10-11,10.319999694824219
|
||
|
|
CSCO,2002-10-14,9.989999771118164
|
||
|
|
CSCO,2002-10-15,10.989999771118164
|
||
|
|
CSCO,2002-10-16,9.8100004196167
|
||
|
|
CSCO,2002-10-17,10.170000076293945
|
||
|
|
CSCO,2002-10-18,10.510000228881836
|
||
|
|
CSCO,2002-10-21,10.949999809265137
|
||
|
|
CSCO,2002-10-22,11.220000267028809
|
||
|
|
CSCO,2002-10-23,11.260000228881836
|
||
|
|
CSCO,2002-10-24,11.75
|
||
|
|
CSCO,2002-10-25,11.779999732971191
|
||
|
|
CSCO,2002-10-28,10.899999618530273
|
||
|
|
CSCO,2002-10-29,10.600000381469727
|
||
|
|
CSCO,2002-10-30,10.90999984741211
|
||
|
|
CSCO,2002-10-31,11.180000305175781
|
||
|
|
CSCO,2002-11-01,11.609999656677246
|
||
|
|
CSCO,2002-11-04,12.3100004196167
|
||
|
|
CSCO,2002-11-05,12.6899995803833
|
||
|
|
CSCO,2002-11-06,12.960000038146973
|
||
|
|
CSCO,2002-11-07,12.350000381469727
|
||
|
|
CSCO,2002-11-08,12.5600004196167
|
||
|
|
CSCO,2002-11-11,12.15999984741211
|
||
|
|
CSCO,2002-11-12,12.869999885559082
|
||
|
|
CSCO,2002-11-13,13.420000076293945
|
||
|
|
CSCO,2002-11-14,14.0
|
||
|
|
CSCO,2002-11-15,14.079999923706055
|
||
|
|
CSCO,2002-11-18,13.90999984741211
|
||
|
|
CSCO,2002-11-19,13.65999984741211
|
||
|
|
CSCO,2002-11-20,14.380000114440918
|
||
|
|
CSCO,2002-11-21,15.239999771118164
|
||
|
|
CSCO,2002-11-22,14.890000343322754
|
||
|
|
CSCO,2002-11-25,14.890000343322754
|
||
|
|
CSCO,2002-11-26,14.449999809265137
|
||
|
|
CSCO,2002-11-27,14.829999923706055
|
||
|
|
CSCO,2002-11-29,14.920000076293945
|
||
|
|
CSCO,2002-12-02,15.0600004196167
|
||
|
|
CSCO,2002-12-03,14.520000457763672
|
||
|
|
CSCO,2002-12-04,14.430000305175781
|
||
|
|
CSCO,2002-12-05,14.109999656677246
|
||
|
|
CSCO,2002-12-06,14.180000305175781
|
||
|
|
CSCO,2002-12-09,13.5
|
||
|
|
CSCO,2002-12-10,13.930000305175781
|
||
|
|
CSCO,2002-12-11,13.850000381469727
|
||
|
|
CSCO,2002-12-12,14.109999656677246
|
||
|
|
CSCO,2002-12-13,13.399999618530273
|
||
|
|
CSCO,2002-12-16,13.670000076293945
|
||
|
|
CSCO,2002-12-17,13.65999984741211
|
||
|
|
CSCO,2002-12-18,13.220000267028809
|
||
|
|
CSCO,2002-12-19,13.0
|
||
|
|
CSCO,2002-12-20,13.270000457763672
|
||
|
|
CSCO,2002-12-23,13.4399995803833
|
||
|
|
CSCO,2002-12-24,13.350000381469727
|
||
|
|
CSCO,2002-12-26,13.100000381469727
|
||
|
|
CSCO,2002-12-27,13.010000228881836
|
||
|
|
CSCO,2002-12-30,12.970000267028809
|
||
|
|
CSCO,2002-12-31,13.100000381469727
|
||
|
|
CSCO,2003-01-02,13.640000343322754
|
||
|
|
CSCO,2003-01-03,13.90999984741211
|
||
|
|
CSCO,2003-01-06,14.199999809265137
|
||
|
|
CSCO,2003-01-07,14.600000381469727
|
||
|
|
CSCO,2003-01-08,14.4399995803833
|
||
|
|
CSCO,2003-01-09,14.949999809265137
|
||
|
|
CSCO,2003-01-10,15.220000267028809
|
||
|
|
CSCO,2003-01-13,15.279999732971191
|
||
|
|
CSCO,2003-01-14,15.579999923706055
|
||
|
|
CSCO,2003-01-15,15.180000305175781
|
||
|
|
CSCO,2003-01-16,14.899999618530273
|
||
|
|
CSCO,2003-01-17,14.130000114440918
|
||
|
|
CSCO,2003-01-21,14.180000305175781
|
||
|
|
CSCO,2003-01-22,13.960000038146973
|
||
|
|
CSCO,2003-01-23,14.59000015258789
|
||
|
|
CSCO,2003-01-24,13.859999656677246
|
||
|
|
CSCO,2003-01-27,13.710000038146973
|
||
|
|
CSCO,2003-01-28,14.220000267028809
|
||
|
|
CSCO,2003-01-29,14.079999923706055
|
||
|
|
CSCO,2003-01-30,13.869999885559082
|
||
|
|
CSCO,2003-01-31,13.369999885559082
|
||
|
|
CSCO,2003-02-03,13.479999542236328
|
||
|
|
CSCO,2003-02-04,13.199999809265137
|
||
|
|
CSCO,2003-02-05,13.199999809265137
|
||
|
|
CSCO,2003-02-06,13.239999771118164
|
||
|
|
CSCO,2003-02-07,12.850000381469727
|
||
|
|
CSCO,2003-02-10,13.149999618530273
|
||
|
|
CSCO,2003-02-11,13.470000267028809
|
||
|
|
CSCO,2003-02-12,13.199999809265137
|
||
|
|
CSCO,2003-02-13,13.3100004196167
|
||
|
|
CSCO,2003-02-14,13.680000305175781
|
||
|
|
CSCO,2003-02-18,14.3100004196167
|
||
|
|
CSCO,2003-02-19,14.420000076293945
|
||
|
|
CSCO,2003-02-20,14.260000228881836
|
||
|
|
CSCO,2003-02-21,14.670000076293945
|
||
|
|
CSCO,2003-02-24,14.420000076293945
|
||
|
|
CSCO,2003-02-25,14.079999923706055
|
||
|
|
CSCO,2003-02-26,13.510000228881836
|
||
|
|
CSCO,2003-02-27,13.75
|
||
|
|
CSCO,2003-02-28,13.979999542236328
|
||
|
|
CSCO,2003-03-03,13.720000267028809
|
||
|
|
CSCO,2003-03-04,13.630000114440918
|
||
|
|
CSCO,2003-03-05,13.739999771118164
|
||
|
|
CSCO,2003-03-06,13.479999542236328
|
||
|
|
CSCO,2003-03-07,13.239999771118164
|
||
|
|
CSCO,2003-03-10,13.010000228881836
|
||
|
|
CSCO,2003-03-11,13.020000457763672
|
||
|
|
CSCO,2003-03-12,12.6899995803833
|
||
|
|
CSCO,2003-03-13,13.420000076293945
|
||
|
|
CSCO,2003-03-14,13.399999618530273
|
||
|
|
CSCO,2003-03-17,14.130000114440918
|
||
|
|
CSCO,2003-03-18,14.199999809265137
|
||
|
|
CSCO,2003-03-19,14.220000267028809
|
||
|
|
CSCO,2003-03-20,14.039999961853027
|
||
|
|
CSCO,2003-03-21,13.899999618530273
|
||
|
|
CSCO,2003-03-24,13.510000228881836
|
||
|
|
CSCO,2003-03-25,13.720000267028809
|
||
|
|
CSCO,2003-03-26,13.65999984741211
|
||
|
|
CSCO,2003-03-27,13.5
|
||
|
|
CSCO,2003-03-28,13.220000267028809
|
||
|
|
CSCO,2003-03-31,12.979999542236328
|
||
|
|
CSCO,2003-04-01,12.979999542236328
|
||
|
|
CSCO,2003-04-02,13.640000343322754
|
||
|
|
CSCO,2003-04-03,13.640000343322754
|
||
|
|
CSCO,2003-04-04,13.710000038146973
|
||
|
|
CSCO,2003-04-07,13.569999694824219
|
||
|
|
CSCO,2003-04-08,13.430000305175781
|
||
|
|
CSCO,2003-04-09,13.039999961853027
|
||
|
|
CSCO,2003-04-10,13.039999961853027
|
||
|
|
CSCO,2003-04-11,13.210000038146973
|
||
|
|
CSCO,2003-04-14,13.470000267028809
|
||
|
|
CSCO,2003-04-15,13.34000015258789
|
||
|
|
CSCO,2003-04-16,13.5600004196167
|
||
|
|
CSCO,2003-04-17,13.949999809265137
|
||
|
|
CSCO,2003-04-21,13.9399995803833
|
||
|
|
CSCO,2003-04-22,14.319999694824219
|
||
|
|
CSCO,2003-04-23,14.329999923706055
|
||
|
|
CSCO,2003-04-24,14.350000381469727
|
||
|
|
CSCO,2003-04-25,14.34000015258789
|
||
|
|
CSCO,2003-04-28,14.979999542236328
|
||
|
|
CSCO,2003-04-29,15.140000343322754
|
||
|
|
CSCO,2003-04-30,15.0
|
||
|
|
CSCO,2003-05-01,15.119999885559082
|
||
|
|
CSCO,2003-05-02,15.270000457763672
|
||
|
|
CSCO,2003-05-05,15.380000114440918
|
||
|
|
CSCO,2003-05-06,15.899999618530273
|
||
|
|
CSCO,2003-05-07,15.5
|
||
|
|
CSCO,2003-05-08,15.220000267028809
|
||
|
|
CSCO,2003-05-09,15.949999809265137
|
||
|
|
CSCO,2003-05-12,16.670000076293945
|
||
|
|
CSCO,2003-05-13,16.469999313354492
|
||
|
|
CSCO,2003-05-14,16.420000076293945
|
||
|
|
CSCO,2003-05-15,16.75
|
||
|
|
CSCO,2003-05-16,16.6299991607666
|
||
|
|
CSCO,2003-05-19,15.9399995803833
|
||
|
|
CSCO,2003-05-20,15.989999771118164
|
||
|
|
CSCO,2003-05-21,15.699999809265137
|
||
|
|
CSCO,2003-05-22,15.920000076293945
|
||
|
|
CSCO,2003-05-23,15.6899995803833
|
||
|
|
CSCO,2003-05-27,16.149999618530273
|
||
|
|
CSCO,2003-05-28,16.280000686645508
|
||
|
|
CSCO,2003-05-29,16.6200008392334
|
||
|
|
CSCO,2003-05-30,16.40999984741211
|
||
|
|
CSCO,2003-06-02,16.799999237060547
|
||
|
|
CSCO,2003-06-03,17.010000228881836
|
||
|
|
CSCO,2003-06-04,17.3700008392334
|
||
|
|
CSCO,2003-06-05,17.3700008392334
|
||
|
|
CSCO,2003-06-06,17.360000610351562
|
||
|
|
CSCO,2003-06-09,17.229999542236328
|
||
|
|
CSCO,2003-06-10,17.399999618530273
|
||
|
|
CSCO,2003-06-11,17.600000381469727
|
||
|
|
CSCO,2003-06-12,17.780000686645508
|
||
|
|
CSCO,2003-06-13,17.40999984741211
|
||
|
|
CSCO,2003-06-16,17.979999542236328
|
||
|
|
CSCO,2003-06-17,17.979999542236328
|
||
|
|
CSCO,2003-06-18,18.729999542236328
|
||
|
|
CSCO,2003-06-19,18.559999465942383
|
||
|
|
CSCO,2003-06-20,17.93000030517578
|
||
|
|
CSCO,2003-06-23,17.239999771118164
|
||
|
|
CSCO,2003-06-24,16.75
|
||
|
|
CSCO,2003-06-25,16.8700008392334
|
||
|
|
CSCO,2003-06-26,17.1299991607666
|
||
|
|
CSCO,2003-06-27,16.889999389648438
|
||
|
|
CSCO,2003-06-30,16.790000915527344
|
||
|
|
CSCO,2003-07-01,17.239999771118164
|
||
|
|
CSCO,2003-07-02,17.860000610351562
|
||
|
|
CSCO,2003-07-03,17.520000457763672
|
||
|
|
CSCO,2003-07-07,18.219999313354492
|
||
|
|
CSCO,2003-07-08,18.729999542236328
|
||
|
|
CSCO,2003-07-09,18.799999237060547
|
||
|
|
CSCO,2003-07-10,18.309999465942383
|
||
|
|
CSCO,2003-07-11,18.56999969482422
|
||
|
|
CSCO,2003-07-14,18.610000610351562
|
||
|
|
CSCO,2003-07-15,18.510000228881836
|
||
|
|
CSCO,2003-07-16,18.229999542236328
|
||
|
|
CSCO,2003-07-17,17.760000228881836
|
||
|
|
CSCO,2003-07-18,17.889999389648438
|
||
|
|
CSCO,2003-07-21,17.93000030517578
|
||
|
|
CSCO,2003-07-22,18.670000076293945
|
||
|
|
CSCO,2003-07-23,18.8799991607666
|
||
|
|
CSCO,2003-07-24,18.579999923706055
|
||
|
|
CSCO,2003-07-25,19.079999923706055
|
||
|
|
CSCO,2003-07-28,19.079999923706055
|
||
|
|
CSCO,2003-07-29,19.15999984741211
|
||
|
|
CSCO,2003-07-30,19.280000686645508
|
||
|
|
CSCO,2003-07-31,19.489999771118164
|
||
|
|
CSCO,2003-08-01,19.149999618530273
|
||
|
|
CSCO,2003-08-04,19.260000228881836
|
||
|
|
CSCO,2003-08-05,18.860000610351562
|
||
|
|
CSCO,2003-08-06,17.649999618530273
|
||
|
|
CSCO,2003-08-07,17.530000686645508
|
||
|
|
CSCO,2003-08-08,17.579999923706055
|
||
|
|
CSCO,2003-08-11,17.709999084472656
|
||
|
|
CSCO,2003-08-12,17.829999923706055
|
||
|
|
CSCO,2003-08-13,17.59000015258789
|
||
|
|
CSCO,2003-08-14,17.799999237060547
|
||
|
|
CSCO,2003-08-15,17.790000915527344
|
||
|
|
CSCO,2003-08-18,18.270000457763672
|
||
|
|
CSCO,2003-08-19,18.549999237060547
|
||
|
|
CSCO,2003-08-20,18.56999969482422
|
||
|
|
CSCO,2003-08-21,18.8700008392334
|
||
|
|
CSCO,2003-08-22,18.790000915527344
|
||
|
|
CSCO,2003-08-25,18.979999542236328
|
||
|
|
CSCO,2003-08-26,19.100000381469727
|
||
|
|
CSCO,2003-08-27,19.010000228881836
|
||
|
|
CSCO,2003-08-28,19.190000534057617
|
||
|
|
CSCO,2003-08-29,19.139999389648438
|
||
|
|
CSCO,2003-09-02,19.59000015258789
|
||
|
|
CSCO,2003-09-03,20.239999771118164
|
||
|
|
CSCO,2003-09-04,20.59000015258789
|
||
|
|
CSCO,2003-09-05,20.420000076293945
|
||
|
|
CSCO,2003-09-08,20.860000610351562
|
||
|
|
CSCO,2003-09-09,20.780000686645508
|
||
|
|
CSCO,2003-09-10,20.459999084472656
|
||
|
|
CSCO,2003-09-11,20.709999084472656
|
||
|
|
CSCO,2003-09-12,20.65999984741211
|
||
|
|
CSCO,2003-09-15,20.389999389648438
|
||
|
|
CSCO,2003-09-16,21.290000915527344
|
||
|
|
CSCO,2003-09-17,21.139999389648438
|
||
|
|
CSCO,2003-09-18,21.420000076293945
|
||
|
|
CSCO,2003-09-19,21.020000457763672
|
||
|
|
CSCO,2003-09-22,20.780000686645508
|
||
|
|
CSCO,2003-09-23,21.149999618530273
|
||
|
|
CSCO,2003-09-24,20.31999969482422
|
||
|
|
CSCO,2003-09-25,20.059999465942383
|
||
|
|
CSCO,2003-09-26,19.959999084472656
|
||
|
|
CSCO,2003-09-29,20.200000762939453
|
||
|
|
CSCO,2003-09-30,19.59000015258789
|
||
|
|
CSCO,2003-10-01,20.200000762939453
|
||
|
|
CSCO,2003-10-02,19.989999771118164
|
||
|
|
CSCO,2003-10-03,20.760000228881836
|
||
|
|
CSCO,2003-10-06,20.799999237060547
|
||
|
|
CSCO,2003-10-07,21.0
|
||
|
|
CSCO,2003-10-08,20.790000915527344
|
||
|
|
CSCO,2003-10-09,20.950000762939453
|
||
|
|
CSCO,2003-10-10,20.790000915527344
|
||
|
|
CSCO,2003-10-13,21.0
|
||
|
|
CSCO,2003-10-14,21.139999389648438
|
||
|
|
CSCO,2003-10-15,21.020000457763672
|
||
|
|
CSCO,2003-10-16,21.040000915527344
|
||
|
|
CSCO,2003-10-17,20.639999389648438
|
||
|
|
CSCO,2003-10-20,21.079999923706055
|
||
|
|
CSCO,2003-10-21,21.110000610351562
|
||
|
|
CSCO,2003-10-22,20.6299991607666
|
||
|
|
CSCO,2003-10-23,20.15999984741211
|
||
|
|
CSCO,2003-10-24,19.799999237060547
|
||
|
|
CSCO,2003-10-27,19.93000030517578
|
||
|
|
CSCO,2003-10-28,20.899999618530273
|
||
|
|
CSCO,2003-10-29,20.81999969482422
|
||
|
|
CSCO,2003-10-30,20.860000610351562
|
||
|
|
CSCO,2003-10-31,20.93000030517578
|
||
|
|
CSCO,2003-11-03,21.709999084472656
|
||
|
|
CSCO,2003-11-04,21.579999923706055
|
||
|
|
CSCO,2003-11-05,21.799999237060547
|
||
|
|
CSCO,2003-11-06,22.899999618530273
|
||
|
|
CSCO,2003-11-07,22.34000015258789
|
||
|
|
CSCO,2003-11-10,22.190000534057617
|
||
|
|
CSCO,2003-11-11,22.350000381469727
|
||
|
|
CSCO,2003-11-12,22.969999313354492
|
||
|
|
CSCO,2003-11-13,22.700000762939453
|
||
|
|
CSCO,2003-11-14,22.260000228881836
|
||
|
|
CSCO,2003-11-17,22.049999237060547
|
||
|
|
CSCO,2003-11-18,21.729999542236328
|
||
|
|
CSCO,2003-11-19,22.049999237060547
|
||
|
|
CSCO,2003-11-20,21.940000534057617
|
||
|
|
CSCO,2003-11-21,22.170000076293945
|
||
|
|
CSCO,2003-11-24,22.799999237060547
|
||
|
|
CSCO,2003-11-25,22.6200008392334
|
||
|
|
CSCO,2003-11-26,22.809999465942383
|
||
|
|
CSCO,2003-11-28,22.700000762939453
|
||
|
|
CSCO,2003-12-01,23.18000030517578
|
||
|
|
CSCO,2003-12-02,23.110000610351562
|
||
|
|
CSCO,2003-12-03,23.299999237060547
|
||
|
|
CSCO,2003-12-04,23.979999542236328
|
||
|
|
CSCO,2003-12-05,23.75
|
||
|
|
CSCO,2003-12-08,24.290000915527344
|
||
|
|
CSCO,2003-12-09,23.229999542236328
|
||
|
|
CSCO,2003-12-10,23.780000686645508
|
||
|
|
CSCO,2003-12-11,23.93000030517578
|
||
|
|
CSCO,2003-12-12,24.09000015258789
|
||
|
|
CSCO,2003-12-15,23.979999542236328
|
||
|
|
CSCO,2003-12-16,23.770000457763672
|
||
|
|
CSCO,2003-12-17,23.489999771118164
|
||
|
|
CSCO,2003-12-18,24.170000076293945
|
||
|
|
CSCO,2003-12-19,23.790000915527344
|
||
|
|
CSCO,2003-12-22,23.979999542236328
|
||
|
|
CSCO,2003-12-23,23.940000534057617
|
||
|
|
CSCO,2003-12-24,23.8700008392334
|
||
|
|
CSCO,2003-12-26,23.75
|
||
|
|
CSCO,2003-12-29,24.399999618530273
|
||
|
|
CSCO,2003-12-30,24.1200008392334
|
||
|
|
CSCO,2003-12-31,24.229999542236328
|
||
|
|
CSCO,2004-01-02,24.25
|
||
|
|
CSCO,2004-01-05,24.770000457763672
|
||
|
|
CSCO,2004-01-06,25.059999465942383
|
||
|
|
CSCO,2004-01-07,25.559999465942383
|
||
|
|
CSCO,2004-01-08,26.34000015258789
|
||
|
|
CSCO,2004-01-09,26.479999542236328
|
||
|
|
CSCO,2004-01-12,27.030000686645508
|
||
|
|
CSCO,2004-01-13,26.889999389648438
|
||
|
|
CSCO,2004-01-14,27.399999618530273
|
||
|
|
CSCO,2004-01-15,27.15999984741211
|
||
|
|
CSCO,2004-01-16,29.1299991607666
|
||
|
|
CSCO,2004-01-20,28.860000610351562
|
||
|
|
CSCO,2004-01-21,28.600000381469727
|
||
|
|
CSCO,2004-01-22,28.219999313354492
|
||
|
|
CSCO,2004-01-23,27.329999923706055
|
||
|
|
CSCO,2004-01-26,28.200000762939453
|
||
|
|
CSCO,2004-01-27,27.5
|
||
|
|
CSCO,2004-01-28,26.780000686645508
|
||
|
|
CSCO,2004-01-29,25.959999084472656
|
||
|
|
CSCO,2004-01-30,25.709999084472656
|
||
|
|
CSCO,2004-02-02,26.200000762939453
|
||
|
|
CSCO,2004-02-03,26.40999984741211
|
||
|
|
CSCO,2004-02-04,24.079999923706055
|
||
|
|
CSCO,2004-02-05,23.81999969482422
|
||
|
|
CSCO,2004-02-06,24.739999771118164
|
||
|
|
CSCO,2004-02-09,24.670000076293945
|
||
|
|
CSCO,2004-02-10,24.780000686645508
|
||
|
|
CSCO,2004-02-11,24.239999771118164
|
||
|
|
CSCO,2004-02-12,24.049999237060547
|
||
|
|
CSCO,2004-02-13,24.059999465942383
|
||
|
|
CSCO,2004-02-17,24.25
|
||
|
|
CSCO,2004-02-18,24.09000015258789
|
||
|
|
CSCO,2004-02-19,23.68000030517578
|
||
|
|
CSCO,2004-02-20,23.190000534057617
|
||
|
|
CSCO,2004-02-23,22.75
|
||
|
|
CSCO,2004-02-24,23.049999237060547
|
||
|
|
CSCO,2004-02-25,23.579999923706055
|
||
|
|
CSCO,2004-02-26,23.350000381469727
|
||
|
|
CSCO,2004-02-27,23.15999984741211
|
||
|
|
CSCO,2004-03-01,23.530000686645508
|
||
|
|
CSCO,2004-03-02,23.030000686645508
|
||
|
|
CSCO,2004-03-03,22.700000762939453
|
||
|
|
CSCO,2004-03-04,23.190000534057617
|
||
|
|
CSCO,2004-03-05,22.889999389648438
|
||
|
|
CSCO,2004-03-08,22.360000610351562
|
||
|
|
CSCO,2004-03-09,22.1200008392334
|
||
|
|
CSCO,2004-03-10,22.209999084472656
|
||
|
|
CSCO,2004-03-11,22.34000015258789
|
||
|
|
CSCO,2004-03-12,23.1299991607666
|
||
|
|
CSCO,2004-03-15,22.780000686645508
|
||
|
|
CSCO,2004-03-16,23.1200008392334
|
||
|
|
CSCO,2004-03-17,23.5
|
||
|
|
CSCO,2004-03-18,23.170000076293945
|
||
|
|
CSCO,2004-03-19,22.5
|
||
|
|
CSCO,2004-03-22,22.350000381469727
|
||
|
|
CSCO,2004-03-23,22.360000610351562
|
||
|
|
CSCO,2004-03-24,22.670000076293945
|
||
|
|
CSCO,2004-03-25,23.579999923706055
|
||
|
|
CSCO,2004-03-26,23.399999618530273
|
||
|
|
CSCO,2004-03-29,23.850000381469727
|
||
|
|
CSCO,2004-03-30,23.93000030517578
|
||
|
|
CSCO,2004-03-31,23.56999969482422
|
||
|
|
CSCO,2004-04-01,23.739999771118164
|
||
|
|
CSCO,2004-04-02,24.43000030517578
|
||
|
|
CSCO,2004-04-05,24.809999465942383
|
||
|
|
CSCO,2004-04-06,24.649999618530273
|
||
|
|
CSCO,2004-04-07,24.239999771118164
|
||
|
|
CSCO,2004-04-08,24.149999618530273
|
||
|
|
CSCO,2004-04-12,24.1299991607666
|
||
|
|
CSCO,2004-04-13,23.6200008392334
|
||
|
|
CSCO,2004-04-14,23.260000228881836
|
||
|
|
CSCO,2004-04-15,22.81999969482422
|
||
|
|
CSCO,2004-04-16,22.479999542236328
|
||
|
|
CSCO,2004-04-19,22.860000610351562
|
||
|
|
CSCO,2004-04-20,22.110000610351562
|
||
|
|
CSCO,2004-04-21,22.3700008392334
|
||
|
|
CSCO,2004-04-22,23.149999618530273
|
||
|
|
CSCO,2004-04-23,23.31999969482422
|
||
|
|
CSCO,2004-04-26,23.139999389648438
|
||
|
|
CSCO,2004-04-27,22.940000534057617
|
||
|
|
CSCO,2004-04-28,22.3700008392334
|
||
|
|
CSCO,2004-04-29,21.90999984741211
|
||
|
|
CSCO,2004-04-30,20.90999984741211
|
||
|
|
CSCO,2004-05-03,21.1200008392334
|
||
|
|
CSCO,2004-05-04,21.3700008392334
|
||
|
|
CSCO,2004-05-05,21.260000228881836
|
||
|
|
CSCO,2004-05-06,21.5
|
||
|
|
CSCO,2004-05-07,21.690000534057617
|
||
|
|
CSCO,2004-05-10,21.6200008392334
|
||
|
|
CSCO,2004-05-11,22.25
|
||
|
|
CSCO,2004-05-12,21.959999084472656
|
||
|
|
CSCO,2004-05-13,21.760000228881836
|
||
|
|
CSCO,2004-05-14,21.239999771118164
|
||
|
|
CSCO,2004-05-17,20.93000030517578
|
||
|
|
CSCO,2004-05-18,21.0
|
||
|
|
CSCO,2004-05-19,21.360000610351562
|
||
|
|
CSCO,2004-05-20,21.520000457763672
|
||
|
|
CSCO,2004-05-21,21.639999389648438
|
||
|
|
CSCO,2004-05-24,21.649999618530273
|
||
|
|
CSCO,2004-05-25,22.239999771118164
|
||
|
|
CSCO,2004-05-26,22.350000381469727
|
||
|
|
CSCO,2004-05-27,22.540000915527344
|
||
|
|
CSCO,2004-05-28,22.3700008392334
|
||
|
|
CSCO,2004-06-01,22.239999771118164
|
||
|
|
CSCO,2004-06-02,22.40999984741211
|
||
|
|
CSCO,2004-06-03,22.350000381469727
|
||
|
|
CSCO,2004-06-04,22.780000686645508
|
||
|
|
CSCO,2004-06-07,23.889999389648438
|
||
|
|
CSCO,2004-06-08,23.739999771118164
|
||
|
|
CSCO,2004-06-09,23.559999465942383
|
||
|
|
CSCO,2004-06-10,23.81999969482422
|
||
|
|
CSCO,2004-06-14,23.31999969482422
|
||
|
|
CSCO,2004-06-15,23.639999389648438
|
||
|
|
CSCO,2004-06-16,23.8799991607666
|
||
|
|
CSCO,2004-06-17,23.360000610351562
|
||
|
|
CSCO,2004-06-18,23.420000076293945
|
||
|
|
CSCO,2004-06-21,22.8700008392334
|
||
|
|
CSCO,2004-06-22,23.219999313354492
|
||
|
|
CSCO,2004-06-23,23.969999313354492
|
||
|
|
CSCO,2004-06-24,23.68000030517578
|
||
|
|
CSCO,2004-06-25,23.43000030517578
|
||
|
|
CSCO,2004-06-28,23.299999237060547
|
||
|
|
CSCO,2004-06-29,23.709999084472656
|
||
|
|
CSCO,2004-06-30,23.700000762939453
|
||
|
|
CSCO,2004-07-01,23.110000610351562
|
||
|
|
CSCO,2004-07-02,22.950000762939453
|
||
|
|
CSCO,2004-07-06,22.3700008392334
|
||
|
|
CSCO,2004-07-07,22.420000076293945
|
||
|
|
CSCO,2004-07-08,22.170000076293945
|
||
|
|
CSCO,2004-07-09,22.360000610351562
|
||
|
|
CSCO,2004-07-12,22.290000915527344
|
||
|
|
CSCO,2004-07-13,22.139999389648438
|
||
|
|
CSCO,2004-07-14,22.100000381469727
|
||
|
|
CSCO,2004-07-15,22.1299991607666
|
||
|
|
CSCO,2004-07-16,21.530000686645508
|
||
|
|
CSCO,2004-07-19,21.360000610351562
|
||
|
|
CSCO,2004-07-20,21.8799991607666
|
||
|
|
CSCO,2004-07-21,21.170000076293945
|
||
|
|
CSCO,2004-07-22,21.389999389648438
|
||
|
|
CSCO,2004-07-23,20.93000030517578
|
||
|
|
CSCO,2004-07-26,20.540000915527344
|
||
|
|
CSCO,2004-07-27,20.709999084472656
|
||
|
|
CSCO,2004-07-28,20.5
|
||
|
|
CSCO,2004-07-29,20.799999237060547
|
||
|
|
CSCO,2004-07-30,20.920000076293945
|
||
|
|
CSCO,2004-08-02,21.239999771118164
|
||
|
|
CSCO,2004-08-03,20.739999771118164
|
||
|
|
CSCO,2004-08-04,21.1200008392334
|
||
|
|
CSCO,2004-08-05,20.610000610351562
|
||
|
|
CSCO,2004-08-06,19.93000030517578
|
||
|
|
CSCO,2004-08-09,20.049999237060547
|
||
|
|
CSCO,2004-08-10,20.459999084472656
|
||
|
|
CSCO,2004-08-11,18.290000915527344
|
||
|
|
CSCO,2004-08-12,17.790000915527344
|
||
|
|
CSCO,2004-08-13,17.860000610351562
|
||
|
|
CSCO,2004-08-16,18.229999542236328
|
||
|
|
CSCO,2004-08-17,18.68000030517578
|
||
|
|
CSCO,2004-08-18,18.989999771118164
|
||
|
|
CSCO,2004-08-19,19.100000381469727
|
||
|
|
CSCO,2004-08-20,18.8799991607666
|
||
|
|
CSCO,2004-08-23,19.18000030517578
|
||
|
|
CSCO,2004-08-24,18.969999313354492
|
||
|
|
CSCO,2004-08-25,19.31999969482422
|
||
|
|
CSCO,2004-08-26,19.170000076293945
|
||
|
|
CSCO,2004-08-27,19.469999313354492
|
||
|
|
CSCO,2004-08-30,19.030000686645508
|
||
|
|
CSCO,2004-08-31,18.760000228881836
|
||
|
|
CSCO,2004-09-01,19.09000015258789
|
||
|
|
CSCO,2004-09-02,19.299999237060547
|
||
|
|
CSCO,2004-09-03,18.75
|
||
|
|
CSCO,2004-09-07,19.049999237060547
|
||
|
|
CSCO,2004-09-08,19.309999465942383
|
||
|
|
CSCO,2004-09-09,19.93000030517578
|
||
|
|
CSCO,2004-09-10,20.459999084472656
|
||
|
|
CSCO,2004-09-13,20.25
|
||
|
|
CSCO,2004-09-14,20.350000381469727
|
||
|
|
CSCO,2004-09-15,19.559999465942383
|
||
|
|
CSCO,2004-09-16,19.59000015258789
|
||
|
|
CSCO,2004-09-17,19.15999984741211
|
||
|
|
CSCO,2004-09-20,19.299999237060547
|
||
|
|
CSCO,2004-09-21,19.649999618530273
|
||
|
|
CSCO,2004-09-22,18.959999084472656
|
||
|
|
CSCO,2004-09-23,18.899999618530273
|
||
|
|
CSCO,2004-09-24,18.399999618530273
|
||
|
|
CSCO,2004-09-27,18.040000915527344
|
||
|
|
CSCO,2004-09-28,18.06999969482422
|
||
|
|
CSCO,2004-09-29,18.309999465942383
|
||
|
|
CSCO,2004-09-30,18.100000381469727
|
||
|
|
CSCO,2004-10-01,18.93000030517578
|
||
|
|
CSCO,2004-10-04,18.959999084472656
|
||
|
|
CSCO,2004-10-05,19.100000381469727
|
||
|
|
CSCO,2004-10-06,19.530000686645508
|
||
|
|
CSCO,2004-10-07,19.1299991607666
|
||
|
|
CSCO,2004-10-08,18.780000686645508
|
||
|
|
CSCO,2004-10-11,18.979999542236328
|
||
|
|
CSCO,2004-10-12,19.15999984741211
|
||
|
|
CSCO,2004-10-13,18.860000610351562
|
||
|
|
CSCO,2004-10-14,18.59000015258789
|
||
|
|
CSCO,2004-10-15,18.479999542236328
|
||
|
|
CSCO,2004-10-18,18.649999618530273
|
||
|
|
CSCO,2004-10-19,18.700000762939453
|
||
|
|
CSCO,2004-10-20,18.450000762939453
|
||
|
|
CSCO,2004-10-21,18.6299991607666
|
||
|
|
CSCO,2004-10-22,18.270000457763672
|
||
|
|
CSCO,2004-10-25,18.059999465942383
|
||
|
|
CSCO,2004-10-26,18.110000610351562
|
||
|
|
CSCO,2004-10-27,18.549999237060547
|
||
|
|
CSCO,2004-10-28,18.950000762939453
|
||
|
|
CSCO,2004-10-29,19.209999084472656
|
||
|
|
CSCO,2004-11-01,19.260000228881836
|
||
|
|
CSCO,2004-11-02,19.290000915527344
|
||
|
|
CSCO,2004-11-03,19.280000686645508
|
||
|
|
CSCO,2004-11-04,19.520000457763672
|
||
|
|
CSCO,2004-11-05,19.969999313354492
|
||
|
|
CSCO,2004-11-08,19.969999313354492
|
||
|
|
CSCO,2004-11-09,19.75
|
||
|
|
CSCO,2004-11-10,18.440000534057617
|
||
|
|
CSCO,2004-11-11,18.739999771118164
|
||
|
|
CSCO,2004-11-12,19.260000228881836
|
||
|
|
CSCO,2004-11-15,19.549999237060547
|
||
|
|
CSCO,2004-11-16,19.3799991607666
|
||
|
|
CSCO,2004-11-17,19.540000915527344
|
||
|
|
CSCO,2004-11-18,19.520000457763672
|
||
|
|
CSCO,2004-11-19,19.010000228881836
|
||
|
|
CSCO,2004-11-22,19.149999618530273
|
||
|
|
CSCO,2004-11-23,19.0
|
||
|
|
CSCO,2004-11-24,19.209999084472656
|
||
|
|
CSCO,2004-11-26,19.229999542236328
|
||
|
|
CSCO,2004-11-29,18.940000534057617
|
||
|
|
CSCO,2004-11-30,18.75
|
||
|
|
CSCO,2004-12-01,19.149999618530273
|
||
|
|
CSCO,2004-12-02,19.200000762939453
|
||
|
|
CSCO,2004-12-03,19.43000030517578
|
||
|
|
CSCO,2004-12-06,19.81999969482422
|
||
|
|
CSCO,2004-12-07,19.729999542236328
|
||
|
|
CSCO,2004-12-08,19.799999237060547
|
||
|
|
CSCO,2004-12-09,19.399999618530273
|
||
|
|
CSCO,2004-12-10,19.420000076293945
|
||
|
|
CSCO,2004-12-13,19.270000457763672
|
||
|
|
CSCO,2004-12-14,19.280000686645508
|
||
|
|
CSCO,2004-12-15,19.399999618530273
|
||
|
|
CSCO,2004-12-16,19.399999618530273
|
||
|
|
CSCO,2004-12-17,18.989999771118164
|
||
|
|
CSCO,2004-12-20,19.049999237060547
|
||
|
|
CSCO,2004-12-21,19.360000610351562
|
||
|
|
CSCO,2004-12-22,19.31999969482422
|
||
|
|
CSCO,2004-12-23,19.450000762939453
|
||
|
|
CSCO,2004-12-27,19.299999237060547
|
||
|
|
CSCO,2004-12-28,19.260000228881836
|
||
|
|
CSCO,2004-12-29,19.309999465942383
|
||
|
|
CSCO,2004-12-30,19.420000076293945
|
||
|
|
CSCO,2004-12-31,19.31999969482422
|
||
|
|
CSCO,2005-01-03,19.31999969482422
|
||
|
|
CSCO,2005-01-04,18.559999465942383
|
||
|
|
CSCO,2005-01-05,18.56999969482422
|
||
|
|
CSCO,2005-01-06,18.850000381469727
|
||
|
|
CSCO,2005-01-07,18.719999313354492
|
||
|
|
CSCO,2005-01-10,18.719999313354492
|
||
|
|
CSCO,2005-01-11,18.639999389648438
|
||
|
|
CSCO,2005-01-12,18.93000030517578
|
||
|
|
CSCO,2005-01-13,18.780000686645508
|
||
|
|
CSCO,2005-01-14,18.8799991607666
|
||
|
|
CSCO,2005-01-18,18.739999771118164
|
||
|
|
CSCO,2005-01-19,18.149999618530273
|
||
|
|
CSCO,2005-01-20,18.31999969482422
|
||
|
|
CSCO,2005-01-21,18.010000228881836
|
||
|
|
CSCO,2005-01-24,17.75
|
||
|
|
CSCO,2005-01-25,17.510000228881836
|
||
|
|
CSCO,2005-01-26,17.690000534057617
|
||
|
|
CSCO,2005-01-27,18.18000030517578
|
||
|
|
CSCO,2005-01-28,17.899999618530273
|
||
|
|
CSCO,2005-01-31,18.040000915527344
|
||
|
|
CSCO,2005-02-01,18.1299991607666
|
||
|
|
CSCO,2005-02-02,18.149999618530273
|
||
|
|
CSCO,2005-02-03,17.520000457763672
|
||
|
|
CSCO,2005-02-04,17.899999618530273
|
||
|
|
CSCO,2005-02-07,18.15999984741211
|
||
|
|
CSCO,2005-02-08,18.239999771118164
|
||
|
|
CSCO,2005-02-09,17.6299991607666
|
||
|
|
CSCO,2005-02-10,17.579999923706055
|
||
|
|
CSCO,2005-02-11,17.700000762939453
|
||
|
|
CSCO,2005-02-14,17.969999313354492
|
||
|
|
CSCO,2005-02-15,17.920000076293945
|
||
|
|
CSCO,2005-02-16,17.709999084472656
|
||
|
|
CSCO,2005-02-17,17.450000762939453
|
||
|
|
CSCO,2005-02-18,17.299999237060547
|
||
|
|
CSCO,2005-02-22,17.309999465942383
|
||
|
|
CSCO,2005-02-23,17.280000686645508
|
||
|
|
CSCO,2005-02-24,17.18000030517578
|
||
|
|
CSCO,2005-02-25,17.200000762939453
|
||
|
|
CSCO,2005-02-28,17.420000076293945
|
||
|
|
CSCO,2005-03-01,17.5
|
||
|
|
CSCO,2005-03-02,17.739999771118164
|
||
|
|
CSCO,2005-03-03,17.799999237060547
|
||
|
|
CSCO,2005-03-04,18.040000915527344
|
||
|
|
CSCO,2005-03-07,18.239999771118164
|
||
|
|
CSCO,2005-03-08,18.1200008392334
|
||
|
|
CSCO,2005-03-09,18.530000686645508
|
||
|
|
CSCO,2005-03-10,18.709999084472656
|
||
|
|
CSCO,2005-03-11,18.450000762939453
|
||
|
|
CSCO,2005-03-14,18.540000915527344
|
||
|
|
CSCO,2005-03-15,18.25
|
||
|
|
CSCO,2005-03-16,18.06999969482422
|
||
|
|
CSCO,2005-03-17,18.030000686645508
|
||
|
|
CSCO,2005-03-18,17.799999237060547
|
||
|
|
CSCO,2005-03-21,17.940000534057617
|
||
|
|
CSCO,2005-03-22,17.920000076293945
|
||
|
|
CSCO,2005-03-23,17.75
|
||
|
|
CSCO,2005-03-24,17.8799991607666
|
||
|
|
CSCO,2005-03-28,17.889999389648438
|
||
|
|
CSCO,2005-03-29,17.75
|
||
|
|
CSCO,2005-03-30,18.030000686645508
|
||
|
|
CSCO,2005-03-31,17.889999389648438
|
||
|
|
CSCO,2005-04-01,17.700000762939453
|
||
|
|
CSCO,2005-04-04,17.670000076293945
|
||
|
|
CSCO,2005-04-05,17.81999969482422
|
||
|
|
CSCO,2005-04-06,17.770000457763672
|
||
|
|
CSCO,2005-04-07,18.149999618530273
|
||
|
|
CSCO,2005-04-08,17.899999618530273
|
||
|
|
CSCO,2005-04-11,17.989999771118164
|
||
|
|
CSCO,2005-04-12,18.239999771118164
|
||
|
|
CSCO,2005-04-13,18.0
|
||
|
|
CSCO,2005-04-14,17.809999465942383
|
||
|
|
CSCO,2005-04-15,17.200000762939453
|
||
|
|
CSCO,2005-04-18,17.020000457763672
|
||
|
|
CSCO,2005-04-19,17.18000030517578
|
||
|
|
CSCO,2005-04-20,17.190000534057617
|
||
|
|
CSCO,2005-04-21,17.68000030517578
|
||
|
|
CSCO,2005-04-22,17.43000030517578
|
||
|
|
CSCO,2005-04-25,17.479999542236328
|
||
|
|
CSCO,2005-04-26,17.280000686645508
|
||
|
|
CSCO,2005-04-27,17.25
|
||
|
|
CSCO,2005-04-28,17.139999389648438
|
||
|
|
CSCO,2005-04-29,17.270000457763672
|
||
|
|
CSCO,2005-05-02,17.260000228881836
|
||
|
|
CSCO,2005-05-03,17.309999465942383
|
||
|
|
CSCO,2005-05-04,17.649999618530273
|
||
|
|
CSCO,2005-05-05,18.0
|
||
|
|
CSCO,2005-05-06,18.020000457763672
|
||
|
|
CSCO,2005-05-09,18.209999084472656
|
||
|
|
CSCO,2005-05-10,18.209999084472656
|
||
|
|
CSCO,2005-05-11,18.549999237060547
|
||
|
|
CSCO,2005-05-12,18.700000762939453
|
||
|
|
CSCO,2005-05-13,18.889999389648438
|
||
|
|
CSCO,2005-05-16,19.09000015258789
|
||
|
|
CSCO,2005-05-17,19.059999465942383
|
||
|
|
CSCO,2005-05-18,19.239999771118164
|
||
|
|
CSCO,2005-05-19,19.3799991607666
|
||
|
|
CSCO,2005-05-20,19.469999313354492
|
||
|
|
CSCO,2005-05-23,19.549999237060547
|
||
|
|
CSCO,2005-05-24,20.0
|
||
|
|
CSCO,2005-05-25,19.6200008392334
|
||
|
|
CSCO,2005-05-26,19.899999618530273
|
||
|
|
CSCO,2005-05-27,19.790000915527344
|
||
|
|
CSCO,2005-05-31,19.399999618530273
|
||
|
|
CSCO,2005-06-01,19.639999389648438
|
||
|
|
CSCO,2005-06-02,19.8799991607666
|
||
|
|
CSCO,2005-06-03,19.399999618530273
|
||
|
|
CSCO,2005-06-06,19.3799991607666
|
||
|
|
CSCO,2005-06-07,19.40999984741211
|
||
|
|
CSCO,2005-06-08,19.40999984741211
|
||
|
|
CSCO,2005-06-09,19.469999313354492
|
||
|
|
CSCO,2005-06-10,19.239999771118164
|
||
|
|
CSCO,2005-06-13,19.299999237060547
|
||
|
|
CSCO,2005-06-14,19.18000030517578
|
||
|
|
CSCO,2005-06-15,19.31999969482422
|
||
|
|
CSCO,2005-06-16,19.530000686645508
|
||
|
|
CSCO,2005-06-17,19.530000686645508
|
||
|
|
CSCO,2005-06-20,19.600000381469727
|
||
|
|
CSCO,2005-06-21,19.770000457763672
|
||
|
|
CSCO,2005-06-22,19.799999237060547
|
||
|
|
CSCO,2005-06-23,19.780000686645508
|
||
|
|
CSCO,2005-06-24,19.299999237060547
|
||
|
|
CSCO,2005-06-27,19.030000686645508
|
||
|
|
CSCO,2005-06-28,19.15999984741211
|
||
|
|
CSCO,2005-06-29,19.360000610351562
|
||
|
|
CSCO,2005-06-30,19.079999923706055
|
||
|
|
CSCO,2005-07-01,18.989999771118164
|
||
|
|
CSCO,2005-07-05,18.81999969482422
|
||
|
|
CSCO,2005-07-06,18.81999969482422
|
||
|
|
CSCO,2005-07-07,18.84000015258789
|
||
|
|
CSCO,2005-07-08,19.309999465942383
|
||
|
|
CSCO,2005-07-11,19.540000915527344
|
||
|
|
CSCO,2005-07-12,19.780000686645508
|
||
|
|
CSCO,2005-07-13,19.969999313354492
|
||
|
|
CSCO,2005-07-14,19.940000534057617
|
||
|
|
CSCO,2005-07-15,19.889999389648438
|
||
|
|
CSCO,2005-07-18,19.649999618530273
|
||
|
|
CSCO,2005-07-19,20.170000076293945
|
||
|
|
CSCO,2005-07-20,20.1200008392334
|
||
|
|
CSCO,2005-07-21,19.559999465942383
|
||
|
|
CSCO,2005-07-22,19.31999969482422
|
||
|
|
CSCO,2005-07-25,18.850000381469727
|
||
|
|
CSCO,2005-07-26,19.059999465942383
|
||
|
|
CSCO,2005-07-27,19.18000030517578
|
||
|
|
CSCO,2005-07-28,19.299999237060547
|
||
|
|
CSCO,2005-07-29,19.149999618530273
|
||
|
|
CSCO,2005-08-01,19.260000228881836
|
||
|
|
CSCO,2005-08-02,19.489999771118164
|
||
|
|
CSCO,2005-08-03,19.540000915527344
|
||
|
|
CSCO,2005-08-04,19.43000030517578
|
||
|
|
CSCO,2005-08-05,19.299999237060547
|
||
|
|
CSCO,2005-08-08,19.25
|
||
|
|
CSCO,2005-08-09,19.610000610351562
|
||
|
|
CSCO,2005-08-10,18.25
|
||
|
|
CSCO,2005-08-11,18.059999465942383
|
||
|
|
CSCO,2005-08-12,17.799999237060547
|
||
|
|
CSCO,2005-08-15,17.709999084472656
|
||
|
|
CSCO,2005-08-16,17.6299991607666
|
||
|
|
CSCO,2005-08-17,17.84000015258789
|
||
|
|
CSCO,2005-08-18,17.65999984741211
|
||
|
|
CSCO,2005-08-19,17.81999969482422
|
||
|
|
CSCO,2005-08-22,17.690000534057617
|
||
|
|
CSCO,2005-08-23,17.760000228881836
|
||
|
|
CSCO,2005-08-24,17.520000457763672
|
||
|
|
CSCO,2005-08-25,17.479999542236328
|
||
|
|
CSCO,2005-08-26,17.399999618530273
|
||
|
|
CSCO,2005-08-29,17.639999389648438
|
||
|
|
CSCO,2005-08-30,17.510000228881836
|
||
|
|
CSCO,2005-08-31,17.6200008392334
|
||
|
|
CSCO,2005-09-01,17.649999618530273
|
||
|
|
CSCO,2005-09-02,17.719999313354492
|
||
|
|
CSCO,2005-09-06,18.200000762939453
|
||
|
|
CSCO,2005-09-07,18.399999618530273
|
||
|
|
CSCO,2005-09-08,18.3700008392334
|
||
|
|
CSCO,2005-09-09,18.579999923706055
|
||
|
|
CSCO,2005-09-12,18.479999542236328
|
||
|
|
CSCO,2005-09-13,18.25
|
||
|
|
CSCO,2005-09-14,17.84000015258789
|
||
|
|
CSCO,2005-09-15,18.030000686645508
|
||
|
|
CSCO,2005-09-16,18.420000076293945
|
||
|
|
CSCO,2005-09-19,18.170000076293945
|
||
|
|
CSCO,2005-09-20,17.969999313354492
|
||
|
|
CSCO,2005-09-21,17.850000381469727
|
||
|
|
CSCO,2005-09-22,18.110000610351562
|
||
|
|
CSCO,2005-09-23,18.049999237060547
|
||
|
|
CSCO,2005-09-26,17.920000076293945
|
||
|
|
CSCO,2005-09-27,17.719999313354492
|
||
|
|
CSCO,2005-09-28,17.920000076293945
|
||
|
|
CSCO,2005-09-29,17.860000610351562
|
||
|
|
CSCO,2005-09-30,17.920000076293945
|
||
|
|
CSCO,2005-10-03,17.739999771118164
|
||
|
|
CSCO,2005-10-04,17.670000076293945
|
||
|
|
CSCO,2005-10-05,17.5
|
||
|
|
CSCO,2005-10-06,17.729999542236328
|
||
|
|
CSCO,2005-10-07,17.6299991607666
|
||
|
|
CSCO,2005-10-10,17.489999771118164
|
||
|
|
CSCO,2005-10-11,17.190000534057617
|
||
|
|
CSCO,2005-10-12,17.43000030517578
|
||
|
|
CSCO,2005-10-13,17.299999237060547
|
||
|
|
CSCO,2005-10-14,17.270000457763672
|
||
|
|
CSCO,2005-10-17,17.170000076293945
|
||
|
|
CSCO,2005-10-18,16.979999542236328
|
||
|
|
CSCO,2005-10-19,17.200000762939453
|
||
|
|
CSCO,2005-10-20,16.93000030517578
|
||
|
|
CSCO,2005-10-21,17.030000686645508
|
||
|
|
CSCO,2005-10-24,17.15999984741211
|
||
|
|
CSCO,2005-10-25,17.1200008392334
|
||
|
|
CSCO,2005-10-26,17.100000381469727
|
||
|
|
CSCO,2005-10-27,17.049999237060547
|
||
|
|
CSCO,2005-10-28,17.139999389648438
|
||
|
|
CSCO,2005-10-31,17.450000762939453
|
||
|
|
CSCO,2005-11-01,17.479999542236328
|
||
|
|
CSCO,2005-11-02,17.6299991607666
|
||
|
|
CSCO,2005-11-03,17.510000228881836
|
||
|
|
CSCO,2005-11-04,17.8700008392334
|
||
|
|
CSCO,2005-11-07,17.850000381469727
|
||
|
|
CSCO,2005-11-08,17.860000610351562
|
||
|
|
CSCO,2005-11-09,17.75
|
||
|
|
CSCO,2005-11-10,17.149999618530273
|
||
|
|
CSCO,2005-11-11,17.469999313354492
|
||
|
|
CSCO,2005-11-14,17.350000381469727
|
||
|
|
CSCO,2005-11-15,17.270000457763672
|
||
|
|
CSCO,2005-11-16,17.219999313354492
|
||
|
|
CSCO,2005-11-17,17.3700008392334
|
||
|
|
CSCO,2005-11-18,17.020000457763672
|
||
|
|
CSCO,2005-11-21,17.059999465942383
|
||
|
|
CSCO,2005-11-22,17.280000686645508
|
||
|
|
CSCO,2005-11-23,17.440000534057617
|
||
|
|
CSCO,2005-11-25,17.549999237060547
|
||
|
|
CSCO,2005-11-28,17.479999542236328
|
||
|
|
CSCO,2005-11-29,17.510000228881836
|
||
|
|
CSCO,2005-11-30,17.540000915527344
|
||
|
|
CSCO,2005-12-01,17.690000534057617
|
||
|
|
CSCO,2005-12-02,17.639999389648438
|
||
|
|
CSCO,2005-12-05,17.5
|
||
|
|
CSCO,2005-12-06,17.559999465942383
|
||
|
|
CSCO,2005-12-07,17.780000686645508
|
||
|
|
CSCO,2005-12-08,17.639999389648438
|
||
|
|
CSCO,2005-12-09,17.549999237060547
|
||
|
|
CSCO,2005-12-12,17.520000457763672
|
||
|
|
CSCO,2005-12-13,17.5
|
||
|
|
CSCO,2005-12-14,17.690000534057617
|
||
|
|
CSCO,2005-12-15,17.760000228881836
|
||
|
|
CSCO,2005-12-16,17.520000457763672
|
||
|
|
CSCO,2005-12-19,17.469999313354492
|
||
|
|
CSCO,2005-12-20,17.309999465942383
|
||
|
|
CSCO,2005-12-21,17.209999084472656
|
||
|
|
CSCO,2005-12-22,17.290000915527344
|
||
|
|
CSCO,2005-12-23,17.350000381469727
|
||
|
|
CSCO,2005-12-27,17.25
|
||
|
|
CSCO,2005-12-28,17.290000915527344
|
||
|
|
CSCO,2005-12-29,17.239999771118164
|
||
|
|
CSCO,2005-12-30,17.1200008392334
|
||
|
|
CSCO,2006-01-03,17.450000762939453
|
||
|
|
CSCO,2006-01-04,17.850000381469727
|
||
|
|
CSCO,2006-01-05,18.350000381469727
|
||
|
|
CSCO,2006-01-06,18.770000457763672
|
||
|
|
CSCO,2006-01-09,19.059999465942383
|
||
|
|
CSCO,2006-01-10,18.969999313354492
|
||
|
|
CSCO,2006-01-11,19.399999618530273
|
||
|
|
CSCO,2006-01-12,19.200000762939453
|
||
|
|
CSCO,2006-01-13,18.920000076293945
|
||
|
|
CSCO,2006-01-17,18.68000030517578
|
||
|
|
CSCO,2006-01-18,18.729999542236328
|
||
|
|
CSCO,2006-01-19,19.020000457763672
|
||
|
|
CSCO,2006-01-20,18.510000228881836
|
||
|
|
CSCO,2006-01-23,18.15999984741211
|
||
|
|
CSCO,2006-01-24,18.329999923706055
|
||
|
|
CSCO,2006-01-25,18.56999969482422
|
||
|
|
CSCO,2006-01-26,18.579999923706055
|
||
|
|
CSCO,2006-01-27,18.780000686645508
|
||
|
|
CSCO,2006-01-30,18.889999389648438
|
||
|
|
CSCO,2006-01-31,18.56999969482422
|
||
|
|
CSCO,2006-02-01,18.579999923706055
|
||
|
|
CSCO,2006-02-02,18.3700008392334
|
||
|
|
CSCO,2006-02-03,18.149999618530273
|
||
|
|
CSCO,2006-02-06,17.829999923706055
|
||
|
|
CSCO,2006-02-07,18.09000015258789
|
||
|
|
CSCO,2006-02-08,19.399999618530273
|
||
|
|
CSCO,2006-02-09,19.549999237060547
|
||
|
|
CSCO,2006-02-10,19.760000228881836
|
||
|
|
CSCO,2006-02-13,19.549999237060547
|
||
|
|
CSCO,2006-02-14,19.700000762939453
|
||
|
|
CSCO,2006-02-15,19.940000534057617
|
||
|
|
CSCO,2006-02-16,19.979999542236328
|
||
|
|
CSCO,2006-02-17,19.860000610351562
|
||
|
|
CSCO,2006-02-21,19.579999923706055
|
||
|
|
CSCO,2006-02-22,19.670000076293945
|
||
|
|
CSCO,2006-02-23,19.719999313354492
|
||
|
|
CSCO,2006-02-24,19.850000381469727
|
||
|
|
CSCO,2006-02-27,19.969999313354492
|
||
|
|
CSCO,2006-02-28,20.239999771118164
|
||
|
|
CSCO,2006-03-01,21.059999465942383
|
||
|
|
CSCO,2006-03-02,20.8799991607666
|
||
|
|
CSCO,2006-03-03,21.040000915527344
|
||
|
|
CSCO,2006-03-06,21.049999237060547
|
||
|
|
CSCO,2006-03-07,20.8700008392334
|
||
|
|
CSCO,2006-03-08,20.860000610351562
|
||
|
|
CSCO,2006-03-09,20.440000534057617
|
||
|
|
CSCO,2006-03-10,20.81999969482422
|
||
|
|
CSCO,2006-03-13,20.860000610351562
|
||
|
|
CSCO,2006-03-14,21.25
|
||
|
|
CSCO,2006-03-15,21.440000534057617
|
||
|
|
CSCO,2006-03-16,21.25
|
||
|
|
CSCO,2006-03-17,21.6200008392334
|
||
|
|
CSCO,2006-03-20,21.68000030517578
|
||
|
|
CSCO,2006-03-21,21.40999984741211
|
||
|
|
CSCO,2006-03-22,21.420000076293945
|
||
|
|
CSCO,2006-03-23,21.40999984741211
|
||
|
|
CSCO,2006-03-24,21.360000610351562
|
||
|
|
CSCO,2006-03-27,21.690000534057617
|
||
|
|
CSCO,2006-03-28,21.329999923706055
|
||
|
|
CSCO,2006-03-29,21.56999969482422
|
||
|
|
CSCO,2006-03-30,21.969999313354492
|
||
|
|
CSCO,2006-03-31,21.670000076293945
|
||
|
|
CSCO,2006-04-03,21.59000015258789
|
||
|
|
CSCO,2006-04-04,21.559999465942383
|
||
|
|
CSCO,2006-04-05,21.690000534057617
|
||
|
|
CSCO,2006-04-06,21.18000030517578
|
||
|
|
CSCO,2006-04-07,20.809999465942383
|
||
|
|
CSCO,2006-04-10,20.989999771118164
|
||
|
|
CSCO,2006-04-11,21.030000686645508
|
||
|
|
CSCO,2006-04-12,21.020000457763672
|
||
|
|
CSCO,2006-04-13,21.18000030517578
|
||
|
|
CSCO,2006-04-17,20.860000610351562
|
||
|
|
CSCO,2006-04-18,21.469999313354492
|
||
|
|
CSCO,2006-04-19,21.260000228881836
|
||
|
|
CSCO,2006-04-20,21.030000686645508
|
||
|
|
CSCO,2006-04-21,20.68000030517578
|
||
|
|
CSCO,2006-04-24,20.290000915527344
|
||
|
|
CSCO,2006-04-25,20.469999313354492
|
||
|
|
CSCO,2006-04-26,20.729999542236328
|
||
|
|
CSCO,2006-04-27,20.979999542236328
|
||
|
|
CSCO,2006-04-28,20.950000762939453
|
||
|
|
CSCO,2006-05-01,20.959999084472656
|
||
|
|
CSCO,2006-05-02,21.389999389648438
|
||
|
|
CSCO,2006-05-03,21.489999771118164
|
||
|
|
CSCO,2006-05-04,21.860000610351562
|
||
|
|
CSCO,2006-05-05,21.75
|
||
|
|
CSCO,2006-05-08,21.760000228881836
|
||
|
|
CSCO,2006-05-09,21.68000030517578
|
||
|
|
CSCO,2006-05-10,20.75
|
||
|
|
CSCO,2006-05-11,20.049999237060547
|
||
|
|
CSCO,2006-05-12,20.34000015258789
|
||
|
|
CSCO,2006-05-15,20.559999465942383
|
||
|
|
CSCO,2006-05-16,20.209999084472656
|
||
|
|
CSCO,2006-05-17,20.18000030517578
|
||
|
|
CSCO,2006-05-18,20.290000915527344
|
||
|
|
CSCO,2006-05-19,20.8700008392334
|
||
|
|
CSCO,2006-05-22,20.600000381469727
|
||
|
|
CSCO,2006-05-23,20.3700008392334
|
||
|
|
CSCO,2006-05-24,20.489999771118164
|
||
|
|
CSCO,2006-05-25,20.520000457763672
|
||
|
|
CSCO,2006-05-26,20.309999465942383
|
||
|
|
CSCO,2006-05-30,19.770000457763672
|
||
|
|
CSCO,2006-05-31,19.68000030517578
|
||
|
|
CSCO,2006-06-01,20.5
|
||
|
|
CSCO,2006-06-02,20.440000534057617
|
||
|
|
CSCO,2006-06-05,19.8799991607666
|
||
|
|
CSCO,2006-06-06,20.170000076293945
|
||
|
|
CSCO,2006-06-07,19.90999984741211
|
||
|
|
CSCO,2006-06-08,19.889999389648438
|
||
|
|
CSCO,2006-06-09,19.969999313354492
|
||
|
|
CSCO,2006-06-12,19.479999542236328
|
||
|
|
CSCO,2006-06-13,19.360000610351562
|
||
|
|
CSCO,2006-06-14,19.610000610351562
|
||
|
|
CSCO,2006-06-15,20.219999313354492
|
||
|
|
CSCO,2006-06-16,19.979999542236328
|
||
|
|
CSCO,2006-06-19,19.81999969482422
|
||
|
|
CSCO,2006-06-20,19.729999542236328
|
||
|
|
CSCO,2006-06-21,20.06999969482422
|
||
|
|
CSCO,2006-06-22,19.690000534057617
|
||
|
|
CSCO,2006-06-23,19.610000610351562
|
||
|
|
CSCO,2006-06-26,19.600000381469727
|
||
|
|
CSCO,2006-06-27,19.299999237060547
|
||
|
|
CSCO,2006-06-28,19.3799991607666
|
||
|
|
CSCO,2006-06-29,19.90999984741211
|
||
|
|
CSCO,2006-06-30,19.530000686645508
|
||
|
|
CSCO,2006-07-03,20.0
|
||
|
|
CSCO,2006-07-05,19.600000381469727
|
||
|
|
CSCO,2006-07-06,19.6299991607666
|
||
|
|
CSCO,2006-07-07,19.389999389648438
|
||
|
|
CSCO,2006-07-10,18.969999313354492
|
||
|
|
CSCO,2006-07-11,18.690000534057617
|
||
|
|
CSCO,2006-07-12,18.260000228881836
|
||
|
|
CSCO,2006-07-13,18.020000457763672
|
||
|
|
CSCO,2006-07-14,17.940000534057617
|
||
|
|
CSCO,2006-07-17,17.969999313354492
|
||
|
|
CSCO,2006-07-18,17.8799991607666
|
||
|
|
CSCO,2006-07-19,18.0
|
||
|
|
CSCO,2006-07-20,17.8799991607666
|
||
|
|
CSCO,2006-07-21,17.459999084472656
|
||
|
|
CSCO,2006-07-24,17.950000762939453
|
||
|
|
CSCO,2006-07-25,18.06999969482422
|
||
|
|
CSCO,2006-07-26,17.940000534057617
|
||
|
|
CSCO,2006-07-27,17.690000534057617
|
||
|
|
CSCO,2006-07-28,18.079999923706055
|
||
|
|
CSCO,2006-07-31,17.8799991607666
|
||
|
|
CSCO,2006-08-01,17.479999542236328
|
||
|
|
CSCO,2006-08-02,17.479999542236328
|
||
|
|
CSCO,2006-08-03,17.559999465942383
|
||
|
|
CSCO,2006-08-04,17.239999771118164
|
||
|
|
CSCO,2006-08-07,17.40999984741211
|
||
|
|
CSCO,2006-08-08,17.290000915527344
|
||
|
|
CSCO,2006-08-09,19.780000686645508
|
||
|
|
CSCO,2006-08-10,19.559999465942383
|
||
|
|
CSCO,2006-08-11,19.540000915527344
|
||
|
|
CSCO,2006-08-14,20.09000015258789
|
||
|
|
CSCO,2006-08-15,20.649999618530273
|
||
|
|
CSCO,2006-08-16,21.100000381469727
|
||
|
|
CSCO,2006-08-17,20.850000381469727
|
||
|
|
CSCO,2006-08-18,20.860000610351562
|
||
|
|
CSCO,2006-08-21,20.90999984741211
|
||
|
|
CSCO,2006-08-22,21.239999771118164
|
||
|
|
CSCO,2006-08-23,21.049999237060547
|
||
|
|
CSCO,2006-08-24,21.09000015258789
|
||
|
|
CSCO,2006-08-25,21.049999237060547
|
||
|
|
CSCO,2006-08-28,21.40999984741211
|
||
|
|
CSCO,2006-08-29,21.68000030517578
|
||
|
|
CSCO,2006-08-30,21.670000076293945
|
||
|
|
CSCO,2006-08-31,21.989999771118164
|
||
|
|
CSCO,2006-09-01,22.270000457763672
|
||
|
|
CSCO,2006-09-05,22.09000015258789
|
||
|
|
CSCO,2006-09-06,21.690000534057617
|
||
|
|
CSCO,2006-09-07,21.540000915527344
|
||
|
|
CSCO,2006-09-08,21.75
|
||
|
|
CSCO,2006-09-11,21.959999084472656
|
||
|
|
CSCO,2006-09-12,22.649999618530273
|
||
|
|
CSCO,2006-09-13,22.649999618530273
|
||
|
|
CSCO,2006-09-14,22.700000762939453
|
||
|
|
CSCO,2006-09-15,22.719999313354492
|
||
|
|
CSCO,2006-09-18,22.84000015258789
|
||
|
|
CSCO,2006-09-19,22.760000228881836
|
||
|
|
CSCO,2006-09-20,23.270000457763672
|
||
|
|
CSCO,2006-09-21,23.010000228881836
|
||
|
|
CSCO,2006-09-22,22.8799991607666
|
||
|
|
CSCO,2006-09-25,23.229999542236328
|
||
|
|
CSCO,2006-09-26,23.5
|
||
|
|
CSCO,2006-09-27,23.350000381469727
|
||
|
|
CSCO,2006-09-28,23.479999542236328
|
||
|
|
CSCO,2006-09-29,22.979999542236328
|
||
|
|
CSCO,2006-10-02,22.979999542236328
|
||
|
|
CSCO,2006-10-03,23.40999984741211
|
||
|
|
CSCO,2006-10-04,23.93000030517578
|
||
|
|
CSCO,2006-10-05,23.899999618530273
|
||
|
|
CSCO,2006-10-06,24.09000015258789
|
||
|
|
CSCO,2006-10-09,24.309999465942383
|
||
|
|
CSCO,2006-10-10,24.329999923706055
|
||
|
|
CSCO,2006-10-11,24.399999618530273
|
||
|
|
CSCO,2006-10-12,24.450000762939453
|
||
|
|
CSCO,2006-10-13,24.530000686645508
|
||
|
|
CSCO,2006-10-16,24.59000015258789
|
||
|
|
CSCO,2006-10-17,24.479999542236328
|
||
|
|
CSCO,2006-10-18,24.18000030517578
|
||
|
|
CSCO,2006-10-19,24.15999984741211
|
||
|
|
CSCO,2006-10-20,24.549999237060547
|
||
|
|
CSCO,2006-10-23,24.43000030517578
|
||
|
|
CSCO,2006-10-24,24.34000015258789
|
||
|
|
CSCO,2006-10-25,24.290000915527344
|
||
|
|
CSCO,2006-10-26,24.190000534057617
|
||
|
|
CSCO,2006-10-27,23.719999313354492
|
||
|
|
CSCO,2006-10-30,23.899999618530273
|
||
|
|
CSCO,2006-10-31,24.1299991607666
|
||
|
|
CSCO,2006-11-01,24.100000381469727
|
||
|
|
CSCO,2006-11-02,24.049999237060547
|
||
|
|
CSCO,2006-11-03,23.770000457763672
|
||
|
|
CSCO,2006-11-06,24.68000030517578
|
||
|
|
CSCO,2006-11-07,24.84000015258789
|
||
|
|
CSCO,2006-11-08,25.100000381469727
|
||
|
|
CSCO,2006-11-09,26.709999084472656
|
||
|
|
CSCO,2006-11-10,26.739999771118164
|
||
|
|
CSCO,2006-11-13,26.68000030517578
|
||
|
|
CSCO,2006-11-14,26.639999389648438
|
||
|
|
CSCO,2006-11-15,26.600000381469727
|
||
|
|
CSCO,2006-11-16,27.149999618530273
|
||
|
|
CSCO,2006-11-17,26.93000030517578
|
||
|
|
CSCO,2006-11-20,27.110000610351562
|
||
|
|
CSCO,2006-11-21,26.799999237060547
|
||
|
|
CSCO,2006-11-22,26.90999984741211
|
||
|
|
CSCO,2006-11-24,26.84000015258789
|
||
|
|
CSCO,2006-11-27,25.799999237060547
|
||
|
|
CSCO,2006-11-28,27.030000686645508
|
||
|
|
CSCO,2006-11-29,27.079999923706055
|
||
|
|
CSCO,2006-11-30,26.90999984741211
|
||
|
|
CSCO,2006-12-01,26.690000534057617
|
||
|
|
CSCO,2006-12-04,27.25
|
||
|
|
CSCO,2006-12-05,27.040000915527344
|
||
|
|
CSCO,2006-12-06,27.09000015258789
|
||
|
|
CSCO,2006-12-07,26.8799991607666
|
||
|
|
CSCO,2006-12-08,26.979999542236328
|
||
|
|
CSCO,2006-12-11,27.110000610351562
|
||
|
|
CSCO,2006-12-12,27.079999923706055
|
||
|
|
CSCO,2006-12-13,27.25
|
||
|
|
CSCO,2006-12-14,27.309999465942383
|
||
|
|
CSCO,2006-12-15,27.559999465942383
|
||
|
|
CSCO,2006-12-18,27.610000610351562
|
||
|
|
CSCO,2006-12-19,27.6299991607666
|
||
|
|
CSCO,2006-12-20,27.389999389648438
|
||
|
|
CSCO,2006-12-21,27.290000915527344
|
||
|
|
CSCO,2006-12-22,26.93000030517578
|
||
|
|
CSCO,2006-12-26,27.190000534057617
|
||
|
|
CSCO,2006-12-27,27.299999237060547
|
||
|
|
CSCO,2006-12-28,27.420000076293945
|
||
|
|
CSCO,2006-12-29,27.329999923706055
|
||
|
|
CSCO,2007-01-03,27.729999542236328
|
||
|
|
CSCO,2007-01-04,28.459999084472656
|
||
|
|
CSCO,2007-01-05,28.469999313354492
|
||
|
|
CSCO,2007-01-08,28.6299991607666
|
||
|
|
CSCO,2007-01-09,28.469999313354492
|
||
|
|
CSCO,2007-01-10,28.68000030517578
|
||
|
|
CSCO,2007-01-11,28.690000534057617
|
||
|
|
CSCO,2007-01-12,28.920000076293945
|
||
|
|
CSCO,2007-01-16,28.040000915527344
|
||
|
|
CSCO,2007-01-17,26.979999542236328
|
||
|
|
CSCO,2007-01-18,26.450000762939453
|
||
|
|
CSCO,2007-01-19,26.700000762939453
|
||
|
|
CSCO,2007-01-22,26.530000686645508
|
||
|
|
CSCO,2007-01-23,26.040000915527344
|
||
|
|
CSCO,2007-01-24,26.889999389648438
|
||
|
|
CSCO,2007-01-25,26.219999313354492
|
||
|
|
CSCO,2007-01-26,26.350000381469727
|
||
|
|
CSCO,2007-01-29,26.209999084472656
|
||
|
|
CSCO,2007-01-30,26.25
|
||
|
|
CSCO,2007-01-31,26.6200008392334
|
||
|
|
CSCO,2007-02-01,26.59000015258789
|
||
|
|
CSCO,2007-02-02,27.139999389648438
|
||
|
|
CSCO,2007-02-05,27.510000228881836
|
||
|
|
CSCO,2007-02-06,27.280000686645508
|
||
|
|
CSCO,2007-02-07,28.09000015258789
|
||
|
|
CSCO,2007-02-08,28.139999389648438
|
||
|
|
CSCO,2007-02-09,27.709999084472656
|
||
|
|
CSCO,2007-02-12,27.540000915527344
|
||
|
|
CSCO,2007-02-13,27.18000030517578
|
||
|
|
CSCO,2007-02-14,27.459999084472656
|
||
|
|
CSCO,2007-02-15,27.559999465942383
|
||
|
|
CSCO,2007-02-16,27.520000457763672
|
||
|
|
CSCO,2007-02-20,27.65999984741211
|
||
|
|
CSCO,2007-02-21,27.3799991607666
|
||
|
|
CSCO,2007-02-22,27.399999618530273
|
||
|
|
CSCO,2007-02-23,27.510000228881836
|
||
|
|
CSCO,2007-02-26,27.239999771118164
|
||
|
|
CSCO,2007-02-27,25.709999084472656
|
||
|
|
CSCO,2007-02-28,25.940000534057617
|
||
|
|
CSCO,2007-03-01,25.850000381469727
|
||
|
|
CSCO,2007-03-02,25.299999237060547
|
||
|
|
CSCO,2007-03-05,25.459999084472656
|
||
|
|
CSCO,2007-03-06,25.959999084472656
|
||
|
|
CSCO,2007-03-07,25.8700008392334
|
||
|
|
CSCO,2007-03-08,26.149999618530273
|
||
|
|
CSCO,2007-03-09,26.079999923706055
|
||
|
|
CSCO,2007-03-12,26.170000076293945
|
||
|
|
CSCO,2007-03-13,25.5
|
||
|
|
CSCO,2007-03-14,25.850000381469727
|
||
|
|
CSCO,2007-03-15,25.809999465942383
|
||
|
|
CSCO,2007-03-16,25.989999771118164
|
||
|
|
CSCO,2007-03-19,26.299999237060547
|
||
|
|
CSCO,2007-03-20,26.34000015258789
|
||
|
|
CSCO,2007-03-21,26.790000915527344
|
||
|
|
CSCO,2007-03-22,26.3700008392334
|
||
|
|
CSCO,2007-03-23,26.190000534057617
|
||
|
|
CSCO,2007-03-26,26.34000015258789
|
||
|
|
CSCO,2007-03-27,25.93000030517578
|
||
|
|
CSCO,2007-03-28,25.700000762939453
|
||
|
|
CSCO,2007-03-29,25.43000030517578
|
||
|
|
CSCO,2007-03-30,25.530000686645508
|
||
|
|
CSCO,2007-04-02,25.399999618530273
|
||
|
|
CSCO,2007-04-03,25.850000381469727
|
||
|
|
CSCO,2007-04-04,26.100000381469727
|
||
|
|
CSCO,2007-04-05,26.059999465942383
|
||
|
|
CSCO,2007-04-09,26.200000762939453
|
||
|
|
CSCO,2007-04-10,25.989999771118164
|
||
|
|
CSCO,2007-04-11,25.790000915527344
|
||
|
|
CSCO,2007-04-12,25.969999313354492
|
||
|
|
CSCO,2007-04-13,26.68000030517578
|
||
|
|
CSCO,2007-04-16,26.6200008392334
|
||
|
|
CSCO,2007-04-17,26.84000015258789
|
||
|
|
CSCO,2007-04-18,26.8700008392334
|
||
|
|
CSCO,2007-04-19,26.68000030517578
|
||
|
|
CSCO,2007-04-20,26.989999771118164
|
||
|
|
CSCO,2007-04-23,26.579999923706055
|
||
|
|
CSCO,2007-04-24,26.329999923706055
|
||
|
|
CSCO,2007-04-25,26.780000686645508
|
||
|
|
CSCO,2007-04-26,26.549999237060547
|
||
|
|
CSCO,2007-04-27,27.030000686645508
|
||
|
|
CSCO,2007-04-30,26.739999771118164
|
||
|
|
CSCO,2007-05-01,26.860000610351562
|
||
|
|
CSCO,2007-05-02,27.670000076293945
|
||
|
|
CSCO,2007-05-03,27.700000762939453
|
||
|
|
CSCO,2007-05-04,27.90999984741211
|
||
|
|
CSCO,2007-05-07,27.809999465942383
|
||
|
|
CSCO,2007-05-08,28.360000610351562
|
||
|
|
CSCO,2007-05-09,26.510000228881836
|
||
|
|
CSCO,2007-05-10,26.290000915527344
|
||
|
|
CSCO,2007-05-11,26.6299991607666
|
||
|
|
CSCO,2007-05-14,26.290000915527344
|
||
|
|
CSCO,2007-05-15,26.1299991607666
|
||
|
|
CSCO,2007-05-16,26.479999542236328
|
||
|
|
CSCO,2007-05-17,26.280000686645508
|
||
|
|
CSCO,2007-05-18,26.209999084472656
|
||
|
|
CSCO,2007-05-21,26.399999618530273
|
||
|
|
CSCO,2007-05-22,26.3700008392334
|
||
|
|
CSCO,2007-05-23,25.969999313354492
|
||
|
|
CSCO,2007-05-24,25.399999618530273
|
||
|
|
CSCO,2007-05-25,25.520000457763672
|
||
|
|
CSCO,2007-05-29,25.899999618530273
|
||
|
|
CSCO,2007-05-30,26.389999389648438
|
||
|
|
CSCO,2007-05-31,26.920000076293945
|
||
|
|
CSCO,2007-06-01,26.860000610351562
|
||
|
|
CSCO,2007-06-04,27.010000228881836
|
||
|
|
CSCO,2007-06-05,27.200000762939453
|
||
|
|
CSCO,2007-06-06,26.600000381469727
|
||
|
|
CSCO,2007-06-07,25.850000381469727
|
||
|
|
CSCO,2007-06-08,26.479999542236328
|
||
|
|
CSCO,2007-06-11,26.31999969482422
|
||
|
|
CSCO,2007-06-12,26.059999465942383
|
||
|
|
CSCO,2007-06-13,26.530000686645508
|
||
|
|
CSCO,2007-06-14,26.829999923706055
|
||
|
|
CSCO,2007-06-15,27.389999389648438
|
||
|
|
CSCO,2007-06-18,27.209999084472656
|
||
|
|
CSCO,2007-06-19,27.299999237060547
|
||
|
|
CSCO,2007-06-20,27.200000762939453
|
||
|
|
CSCO,2007-06-21,27.31999969482422
|
||
|
|
CSCO,2007-06-22,26.920000076293945
|
||
|
|
CSCO,2007-06-25,27.030000686645508
|
||
|
|
CSCO,2007-06-26,27.149999618530273
|
||
|
|
CSCO,2007-06-27,27.270000457763672
|
||
|
|
CSCO,2007-06-28,27.850000381469727
|
||
|
|
CSCO,2007-06-29,27.850000381469727
|
||
|
|
CSCO,2007-07-02,27.889999389648438
|
||
|
|
CSCO,2007-07-03,28.100000381469727
|
||
|
|
CSCO,2007-07-05,28.3700008392334
|
||
|
|
CSCO,2007-07-06,28.469999313354492
|
||
|
|
CSCO,2007-07-09,28.450000762939453
|
||
|
|
CSCO,2007-07-10,28.309999465942383
|
||
|
|
CSCO,2007-07-11,28.760000228881836
|
||
|
|
CSCO,2007-07-12,29.799999237060547
|
||
|
|
CSCO,2007-07-13,29.889999389648438
|
||
|
|
CSCO,2007-07-16,29.889999389648438
|
||
|
|
CSCO,2007-07-17,29.729999542236328
|
||
|
|
CSCO,2007-07-18,29.440000534057617
|
||
|
|
CSCO,2007-07-19,29.940000534057617
|
||
|
|
CSCO,2007-07-20,29.59000015258789
|
||
|
|
CSCO,2007-07-23,30.260000228881836
|
||
|
|
CSCO,2007-07-24,29.760000228881836
|
||
|
|
CSCO,2007-07-25,29.90999984741211
|
||
|
|
CSCO,2007-07-26,29.670000076293945
|
||
|
|
CSCO,2007-07-27,28.969999313354492
|
||
|
|
CSCO,2007-07-30,29.489999771118164
|
||
|
|
CSCO,2007-07-31,28.90999984741211
|
||
|
|
CSCO,2007-08-01,29.770000457763672
|
||
|
|
CSCO,2007-08-02,30.1299991607666
|
||
|
|
CSCO,2007-08-03,29.459999084472656
|
||
|
|
CSCO,2007-08-06,29.5
|
||
|
|
CSCO,2007-08-07,29.690000534057617
|
||
|
|
CSCO,2007-08-08,31.68000030517578
|
||
|
|
CSCO,2007-08-09,31.399999618530273
|
||
|
|
CSCO,2007-08-10,31.389999389648438
|
||
|
|
CSCO,2007-08-13,30.829999923706055
|
||
|
|
CSCO,2007-08-14,30.260000228881836
|
||
|
|
CSCO,2007-08-15,29.920000076293945
|
||
|
|
CSCO,2007-08-16,29.299999237060547
|
||
|
|
CSCO,2007-08-17,29.989999771118164
|
||
|
|
CSCO,2007-08-20,29.760000228881836
|
||
|
|
CSCO,2007-08-21,30.100000381469727
|
||
|
|
CSCO,2007-08-22,30.260000228881836
|
||
|
|
CSCO,2007-08-23,30.270000457763672
|
||
|
|
CSCO,2007-08-24,30.729999542236328
|
||
|
|
CSCO,2007-08-27,31.100000381469727
|
||
|
|
CSCO,2007-08-28,30.40999984741211
|
||
|
|
CSCO,2007-08-29,31.0
|
||
|
|
CSCO,2007-08-30,31.43000030517578
|
||
|
|
CSCO,2007-08-31,31.920000076293945
|
||
|
|
CSCO,2007-09-04,32.31999969482422
|
||
|
|
CSCO,2007-09-05,32.220001220703125
|
||
|
|
CSCO,2007-09-06,31.84000015258789
|
||
|
|
CSCO,2007-09-07,31.520000457763672
|
||
|
|
CSCO,2007-09-10,31.739999771118164
|
||
|
|
CSCO,2007-09-11,32.15999984741211
|
||
|
|
CSCO,2007-09-12,31.780000686645508
|
||
|
|
CSCO,2007-09-13,31.510000228881836
|
||
|
|
CSCO,2007-09-14,31.559999465942383
|
||
|
|
CSCO,2007-09-17,31.5
|
||
|
|
CSCO,2007-09-18,32.040000915527344
|
||
|
|
CSCO,2007-09-19,32.09000015258789
|
||
|
|
CSCO,2007-09-20,32.209999084472656
|
||
|
|
CSCO,2007-09-21,32.29999923706055
|
||
|
|
CSCO,2007-09-24,31.8799991607666
|
||
|
|
CSCO,2007-09-25,32.439998626708984
|
||
|
|
CSCO,2007-09-26,32.9900016784668
|
||
|
|
CSCO,2007-09-27,33.22999954223633
|
||
|
|
CSCO,2007-09-28,33.130001068115234
|
||
|
|
CSCO,2007-10-01,32.9900016784668
|
||
|
|
CSCO,2007-10-02,33.0099983215332
|
||
|
|
CSCO,2007-10-03,32.45000076293945
|
||
|
|
CSCO,2007-10-04,32.150001525878906
|
||
|
|
CSCO,2007-10-05,32.650001525878906
|
||
|
|
CSCO,2007-10-08,32.709999084472656
|
||
|
|
CSCO,2007-10-09,33.08000183105469
|
||
|
|
CSCO,2007-10-10,33.27000045776367
|
||
|
|
CSCO,2007-10-11,32.79999923706055
|
||
|
|
CSCO,2007-10-12,32.91999816894531
|
||
|
|
CSCO,2007-10-15,32.790000915527344
|
||
|
|
CSCO,2007-10-16,32.290000915527344
|
||
|
|
CSCO,2007-10-17,32.459999084472656
|
||
|
|
CSCO,2007-10-18,32.68000030517578
|
||
|
|
CSCO,2007-10-19,31.5
|
||
|
|
CSCO,2007-10-22,31.3700008392334
|
||
|
|
CSCO,2007-10-23,31.540000915527344
|
||
|
|
CSCO,2007-10-24,31.260000228881836
|
||
|
|
CSCO,2007-10-25,31.18000030517578
|
||
|
|
CSCO,2007-10-26,31.899999618530273
|
||
|
|
CSCO,2007-10-29,32.40999984741211
|
||
|
|
CSCO,2007-10-30,32.61000061035156
|
||
|
|
CSCO,2007-10-31,33.060001373291016
|
||
|
|
CSCO,2007-11-01,32.18000030517578
|
||
|
|
CSCO,2007-11-02,32.5099983215332
|
||
|
|
CSCO,2007-11-05,33.08000183105469
|
||
|
|
CSCO,2007-11-06,34.08000183105469
|
||
|
|
CSCO,2007-11-07,32.75
|
||
|
|
CSCO,2007-11-08,29.6299991607666
|
||
|
|
CSCO,2007-11-09,28.579999923706055
|
||
|
|
CSCO,2007-11-12,29.110000610351562
|
||
|
|
CSCO,2007-11-13,30.139999389648438
|
||
|
|
CSCO,2007-11-14,29.709999084472656
|
||
|
|
CSCO,2007-11-15,29.299999237060547
|
||
|
|
CSCO,2007-11-16,29.940000534057617
|
||
|
|
CSCO,2007-11-19,29.43000030517578
|
||
|
|
CSCO,2007-11-20,29.040000915527344
|
||
|
|
CSCO,2007-11-21,28.25
|
||
|
|
CSCO,2007-11-23,28.690000534057617
|
||
|
|
CSCO,2007-11-26,27.5
|
||
|
|
CSCO,2007-11-27,27.489999771118164
|
||
|
|
CSCO,2007-11-28,28.049999237060547
|
||
|
|
CSCO,2007-11-29,28.149999618530273
|
||
|
|
CSCO,2007-11-30,28.020000457763672
|
||
|
|
CSCO,2007-12-03,27.56999969482422
|
||
|
|
CSCO,2007-12-04,26.959999084472656
|
||
|
|
CSCO,2007-12-05,27.479999542236328
|
||
|
|
CSCO,2007-12-06,27.790000915527344
|
||
|
|
CSCO,2007-12-07,27.450000762939453
|
||
|
|
CSCO,2007-12-10,27.65999984741211
|
||
|
|
CSCO,2007-12-11,28.020000457763672
|
||
|
|
CSCO,2007-12-12,28.799999237060547
|
||
|
|
CSCO,2007-12-13,29.059999465942383
|
||
|
|
CSCO,2007-12-14,28.649999618530273
|
||
|
|
CSCO,2007-12-17,27.950000762939453
|
||
|
|
CSCO,2007-12-18,28.149999618530273
|
||
|
|
CSCO,2007-12-19,28.190000534057617
|
||
|
|
CSCO,2007-12-20,28.280000686645508
|
||
|
|
CSCO,2007-12-21,28.600000381469727
|
||
|
|
CSCO,2007-12-24,28.719999313354492
|
||
|
|
CSCO,2007-12-26,28.3799991607666
|
||
|
|
CSCO,2007-12-27,27.790000915527344
|
||
|
|
CSCO,2007-12-28,27.559999465942383
|
||
|
|
CSCO,2007-12-31,27.06999969482422
|
||
|
|
CSCO,2008-01-02,26.540000915527344
|
||
|
|
CSCO,2008-01-03,26.75
|
||
|
|
CSCO,2008-01-04,26.1200008392334
|
||
|
|
CSCO,2008-01-07,26.1299991607666
|
||
|
|
CSCO,2008-01-08,25.43000030517578
|
||
|
|
CSCO,2008-01-09,26.239999771118164
|
||
|
|
CSCO,2008-01-10,26.239999771118164
|
||
|
|
CSCO,2008-01-11,25.8700008392334
|
||
|
|
CSCO,2008-01-14,26.290000915527344
|
||
|
|
CSCO,2008-01-15,25.850000381469727
|
||
|
|
CSCO,2008-01-16,25.149999618530273
|
||
|
|
CSCO,2008-01-17,24.329999923706055
|
||
|
|
CSCO,2008-01-18,24.299999237060547
|
||
|
|
CSCO,2008-01-22,23.479999542236328
|
||
|
|
CSCO,2008-01-23,24.030000686645508
|
||
|
|
CSCO,2008-01-24,25.110000610351562
|
||
|
|
CSCO,2008-01-25,24.200000762939453
|
||
|
|
CSCO,2008-01-28,24.100000381469727
|
||
|
|
CSCO,2008-01-29,24.059999465942383
|
||
|
|
CSCO,2008-01-30,24.360000610351562
|
||
|
|
CSCO,2008-01-31,24.5
|
||
|
|
CSCO,2008-02-01,24.940000534057617
|
||
|
|
CSCO,2008-02-04,23.81999969482422
|
||
|
|
CSCO,2008-02-05,23.260000228881836
|
||
|
|
CSCO,2008-02-06,23.079999923706055
|
||
|
|
CSCO,2008-02-07,23.3799991607666
|
||
|
|
CSCO,2008-02-08,23.540000915527344
|
||
|
|
CSCO,2008-02-11,23.520000457763672
|
||
|
|
CSCO,2008-02-12,23.43000030517578
|
||
|
|
CSCO,2008-02-13,24.059999465942383
|
||
|
|
CSCO,2008-02-14,23.530000686645508
|
||
|
|
CSCO,2008-02-15,23.299999237060547
|
||
|
|
CSCO,2008-02-19,22.8799991607666
|
||
|
|
CSCO,2008-02-20,23.200000762939453
|
||
|
|
CSCO,2008-02-21,23.190000534057617
|
||
|
|
CSCO,2008-02-22,23.600000381469727
|
||
|
|
CSCO,2008-02-25,23.799999237060547
|
||
|
|
CSCO,2008-02-26,24.06999969482422
|
||
|
|
CSCO,2008-02-27,24.950000762939453
|
||
|
|
CSCO,2008-02-28,24.65999984741211
|
||
|
|
CSCO,2008-02-29,24.389999389648438
|
||
|
|
CSCO,2008-03-03,24.399999618530273
|
||
|
|
CSCO,2008-03-04,24.290000915527344
|
||
|
|
CSCO,2008-03-05,24.270000457763672
|
||
|
|
CSCO,2008-03-06,23.940000534057617
|
||
|
|
CSCO,2008-03-07,24.110000610351562
|
||
|
|
CSCO,2008-03-10,23.989999771118164
|
||
|
|
CSCO,2008-03-11,25.149999618530273
|
||
|
|
CSCO,2008-03-12,25.139999389648438
|
||
|
|
CSCO,2008-03-13,24.950000762939453
|
||
|
|
CSCO,2008-03-14,24.31999969482422
|
||
|
|
CSCO,2008-03-17,24.290000915527344
|
||
|
|
CSCO,2008-03-18,25.579999923706055
|
||
|
|
CSCO,2008-03-19,24.469999313354492
|
||
|
|
CSCO,2008-03-20,24.770000457763672
|
||
|
|
CSCO,2008-03-24,25.639999389648438
|
||
|
|
CSCO,2008-03-25,25.75
|
||
|
|
CSCO,2008-03-26,24.780000686645508
|
||
|
|
CSCO,2008-03-27,24.18000030517578
|
||
|
|
CSCO,2008-03-28,24.079999923706055
|
||
|
|
CSCO,2008-03-31,24.09000015258789
|
||
|
|
CSCO,2008-04-01,24.979999542236328
|
||
|
|
CSCO,2008-04-02,24.959999084472656
|
||
|
|
CSCO,2008-04-03,24.229999542236328
|
||
|
|
CSCO,2008-04-04,24.389999389648438
|
||
|
|
CSCO,2008-04-07,23.940000534057617
|
||
|
|
CSCO,2008-04-08,23.959999084472656
|
||
|
|
CSCO,2008-04-09,23.530000686645508
|
||
|
|
CSCO,2008-04-10,24.040000915527344
|
||
|
|
CSCO,2008-04-11,23.3799991607666
|
||
|
|
CSCO,2008-04-14,23.309999465942383
|
||
|
|
CSCO,2008-04-15,23.110000610351562
|
||
|
|
CSCO,2008-04-16,23.829999923706055
|
||
|
|
CSCO,2008-04-17,23.889999389648438
|
||
|
|
CSCO,2008-04-18,24.510000228881836
|
||
|
|
CSCO,2008-04-21,24.889999389648438
|
||
|
|
CSCO,2008-04-22,24.920000076293945
|
||
|
|
CSCO,2008-04-23,25.440000534057617
|
||
|
|
CSCO,2008-04-24,26.030000686645508
|
||
|
|
CSCO,2008-04-25,25.600000381469727
|
||
|
|
CSCO,2008-04-28,25.350000381469727
|
||
|
|
CSCO,2008-04-29,25.510000228881836
|
||
|
|
CSCO,2008-04-30,25.639999389648438
|
||
|
|
CSCO,2008-05-01,26.670000076293945
|
||
|
|
CSCO,2008-05-02,26.75
|
||
|
|
CSCO,2008-05-05,26.280000686645508
|
||
|
|
CSCO,2008-05-06,26.329999923706055
|
||
|
|
CSCO,2008-05-07,25.780000686645508
|
||
|
|
CSCO,2008-05-08,25.700000762939453
|
||
|
|
CSCO,2008-05-09,25.489999771118164
|
||
|
|
CSCO,2008-05-12,25.84000015258789
|
||
|
|
CSCO,2008-05-13,25.889999389648438
|
||
|
|
CSCO,2008-05-14,25.75
|
||
|
|
CSCO,2008-05-15,26.5
|
||
|
|
CSCO,2008-05-16,26.510000228881836
|
||
|
|
CSCO,2008-05-19,26.3700008392334
|
||
|
|
CSCO,2008-05-20,25.850000381469727
|
||
|
|
CSCO,2008-05-21,25.3700008392334
|
||
|
|
CSCO,2008-05-22,25.579999923706055
|
||
|
|
CSCO,2008-05-23,25.100000381469727
|
||
|
|
CSCO,2008-05-27,25.59000015258789
|
||
|
|
CSCO,2008-05-28,25.540000915527344
|
||
|
|
CSCO,2008-05-29,26.209999084472656
|
||
|
|
CSCO,2008-05-30,26.719999313354492
|
||
|
|
CSCO,2008-06-02,26.350000381469727
|
||
|
|
CSCO,2008-06-03,26.34000015258789
|
||
|
|
CSCO,2008-06-04,26.760000228881836
|
||
|
|
CSCO,2008-06-05,27.540000915527344
|
||
|
|
CSCO,2008-06-06,26.540000915527344
|
||
|
|
CSCO,2008-06-09,26.43000030517578
|
||
|
|
CSCO,2008-06-10,26.360000610351562
|
||
|
|
CSCO,2008-06-11,25.649999618530273
|
||
|
|
CSCO,2008-06-12,25.959999084472656
|
||
|
|
CSCO,2008-06-13,26.3700008392334
|
||
|
|
CSCO,2008-06-16,26.270000457763672
|
||
|
|
CSCO,2008-06-17,25.969999313354492
|
||
|
|
CSCO,2008-06-18,25.280000686645508
|
||
|
|
CSCO,2008-06-19,25.520000457763672
|
||
|
|
CSCO,2008-06-20,24.639999389648438
|
||
|
|
CSCO,2008-06-23,24.549999237060547
|
||
|
|
CSCO,2008-06-24,24.479999542236328
|
||
|
|
CSCO,2008-06-25,24.700000762939453
|
||
|
|
CSCO,2008-06-26,23.81999969482422
|
||
|
|
CSCO,2008-06-27,23.610000610351562
|
||
|
|
CSCO,2008-06-30,23.260000228881836
|
||
|
|
CSCO,2008-07-01,23.149999618530273
|
||
|
|
CSCO,2008-07-02,22.84000015258789
|
||
|
|
CSCO,2008-07-03,23.1200008392334
|
||
|
|
CSCO,2008-07-07,22.56999969482422
|
||
|
|
CSCO,2008-07-08,22.8799991607666
|
||
|
|
CSCO,2008-07-09,21.579999923706055
|
||
|
|
CSCO,2008-07-10,22.1299991607666
|
||
|
|
CSCO,2008-07-11,21.81999969482422
|
||
|
|
CSCO,2008-07-14,21.299999237060547
|
||
|
|
CSCO,2008-07-15,21.040000915527344
|
||
|
|
CSCO,2008-07-16,21.100000381469727
|
||
|
|
CSCO,2008-07-17,21.520000457763672
|
||
|
|
CSCO,2008-07-18,21.65999984741211
|
||
|
|
CSCO,2008-07-21,21.84000015258789
|
||
|
|
CSCO,2008-07-22,21.899999618530273
|
||
|
|
CSCO,2008-07-23,22.170000076293945
|
||
|
|
CSCO,2008-07-24,21.760000228881836
|
||
|
|
CSCO,2008-07-25,22.43000030517578
|
||
|
|
CSCO,2008-07-28,21.979999542236328
|
||
|
|
CSCO,2008-07-29,22.420000076293945
|
||
|
|
CSCO,2008-07-30,22.170000076293945
|
||
|
|
CSCO,2008-07-31,21.989999771118164
|
||
|
|
CSCO,2008-08-01,21.989999771118164
|
||
|
|
CSCO,2008-08-04,21.989999771118164
|
||
|
|
CSCO,2008-08-05,22.649999618530273
|
||
|
|
CSCO,2008-08-06,23.93000030517578
|
||
|
|
CSCO,2008-08-07,23.579999923706055
|
||
|
|
CSCO,2008-08-08,24.25
|
||
|
|
CSCO,2008-08-11,24.6200008392334
|
||
|
|
CSCO,2008-08-12,24.5
|
||
|
|
CSCO,2008-08-13,24.309999465942383
|
||
|
|
CSCO,2008-08-14,24.670000076293945
|
||
|
|
CSCO,2008-08-15,24.90999984741211
|
||
|
|
CSCO,2008-08-18,24.489999771118164
|
||
|
|
CSCO,2008-08-19,24.239999771118164
|
||
|
|
CSCO,2008-08-20,24.229999542236328
|
||
|
|
CSCO,2008-08-21,24.229999542236328
|
||
|
|
CSCO,2008-08-22,24.709999084472656
|
||
|
|
CSCO,2008-08-25,24.209999084472656
|
||
|
|
CSCO,2008-08-26,24.110000610351562
|
||
|
|
CSCO,2008-08-27,24.3700008392334
|
||
|
|
CSCO,2008-08-28,24.65999984741211
|
||
|
|
CSCO,2008-08-29,24.049999237060547
|
||
|
|
CSCO,2008-09-02,23.75
|
||
|
|
CSCO,2008-09-03,23.309999465942383
|
||
|
|
CSCO,2008-09-04,22.280000686645508
|
||
|
|
CSCO,2008-09-05,22.260000228881836
|
||
|
|
CSCO,2008-09-08,23.3700008392334
|
||
|
|
CSCO,2008-09-09,22.969999313354492
|
||
|
|
CSCO,2008-09-10,22.989999771118164
|
||
|
|
CSCO,2008-09-11,23.049999237060547
|
||
|
|
CSCO,2008-09-12,23.459999084472656
|
||
|
|
CSCO,2008-09-15,22.3799991607666
|
||
|
|
CSCO,2008-09-16,22.799999237060547
|
||
|
|
CSCO,2008-09-17,21.799999237060547
|
||
|
|
CSCO,2008-09-18,22.799999237060547
|
||
|
|
CSCO,2008-09-19,24.290000915527344
|
||
|
|
CSCO,2008-09-22,23.110000610351562
|
||
|
|
CSCO,2008-09-23,22.729999542236328
|
||
|
|
CSCO,2008-09-24,22.799999237060547
|
||
|
|
CSCO,2008-09-25,23.479999542236328
|
||
|
|
CSCO,2008-09-26,23.81999969482422
|
||
|
|
CSCO,2008-09-29,21.790000915527344
|
||
|
|
CSCO,2008-09-30,22.559999465942383
|
||
|
|
CSCO,2008-10-01,21.950000762939453
|
||
|
|
CSCO,2008-10-02,21.200000762939453
|
||
|
|
CSCO,2008-10-03,21.25
|
||
|
|
CSCO,2008-10-06,20.459999084472656
|
||
|
|
CSCO,2008-10-07,18.84000015258789
|
||
|
|
CSCO,2008-10-08,18.34000015258789
|
||
|
|
CSCO,2008-10-09,17.190000534057617
|
||
|
|
CSCO,2008-10-10,17.229999542236328
|
||
|
|
CSCO,2008-10-13,19.270000457763672
|
||
|
|
CSCO,2008-10-14,18.540000915527344
|
||
|
|
CSCO,2008-10-15,16.56999969482422
|
||
|
|
CSCO,2008-10-16,17.75
|
||
|
|
CSCO,2008-10-17,17.90999984741211
|
||
|
|
CSCO,2008-10-20,18.959999084472656
|
||
|
|
CSCO,2008-10-21,17.860000610351562
|
||
|
|
CSCO,2008-10-22,17.40999984741211
|
||
|
|
CSCO,2008-10-23,17.239999771118164
|
||
|
|
CSCO,2008-10-24,16.309999465942383
|
||
|
|
CSCO,2008-10-27,16.09000015258789
|
||
|
|
CSCO,2008-10-28,18.309999465942383
|
||
|
|
CSCO,2008-10-29,17.8700008392334
|
||
|
|
CSCO,2008-10-30,17.790000915527344
|
||
|
|
CSCO,2008-10-31,17.770000457763672
|
||
|
|
CSCO,2008-11-03,17.200000762939453
|
||
|
|
CSCO,2008-11-04,18.329999923706055
|
||
|
|
CSCO,2008-11-05,17.389999389648438
|
||
|
|
CSCO,2008-11-06,16.940000534057617
|
||
|
|
CSCO,2008-11-07,17.579999923706055
|
||
|
|
CSCO,2008-11-10,17.56999969482422
|
||
|
|
CSCO,2008-11-11,17.18000030517578
|
||
|
|
CSCO,2008-11-12,16.549999237060547
|
||
|
|
CSCO,2008-11-13,17.260000228881836
|
||
|
|
CSCO,2008-11-14,16.6200008392334
|
||
|
|
CSCO,2008-11-17,16.209999084472656
|
||
|
|
CSCO,2008-11-18,16.450000762939453
|
||
|
|
CSCO,2008-11-19,15.079999923706055
|
||
|
|
CSCO,2008-11-20,14.470000267028809
|
||
|
|
CSCO,2008-11-21,15.170000076293945
|
||
|
|
CSCO,2008-11-24,16.399999618530273
|
||
|
|
CSCO,2008-11-25,15.420000076293945
|
||
|
|
CSCO,2008-11-26,16.389999389648438
|
||
|
|
CSCO,2008-11-28,16.540000915527344
|
||
|
|
CSCO,2008-12-01,14.960000038146973
|
||
|
|
CSCO,2008-12-02,15.319999694824219
|
||
|
|
CSCO,2008-12-03,16.010000228881836
|
||
|
|
CSCO,2008-12-04,15.329999923706055
|
||
|
|
CSCO,2008-12-05,15.9399995803833
|
||
|
|
CSCO,2008-12-08,17.25
|
||
|
|
CSCO,2008-12-09,17.15999984741211
|
||
|
|
CSCO,2008-12-10,17.329999923706055
|
||
|
|
CSCO,2008-12-11,16.90999984741211
|
||
|
|
CSCO,2008-12-12,16.989999771118164
|
||
|
|
CSCO,2008-12-15,16.84000015258789
|
||
|
|
CSCO,2008-12-16,17.420000076293945
|
||
|
|
CSCO,2008-12-17,16.84000015258789
|
||
|
|
CSCO,2008-12-18,16.65999984741211
|
||
|
|
CSCO,2008-12-19,16.639999389648438
|
||
|
|
CSCO,2008-12-22,16.3700008392334
|
||
|
|
CSCO,2008-12-23,16.239999771118164
|
||
|
|
CSCO,2008-12-24,16.350000381469727
|
||
|
|
CSCO,2008-12-26,16.270000457763672
|
||
|
|
CSCO,2008-12-29,16.010000228881836
|
||
|
|
CSCO,2008-12-30,16.229999542236328
|
||
|
|
CSCO,2008-12-31,16.299999237060547
|
||
|
|
CSCO,2009-01-02,16.959999084472656
|
||
|
|
CSCO,2009-01-05,17.110000610351562
|
||
|
|
CSCO,2009-01-06,17.790000915527344
|
||
|
|
CSCO,2009-01-07,17.31999969482422
|
||
|
|
CSCO,2009-01-08,17.540000915527344
|
||
|
|
CSCO,2009-01-09,16.700000762939453
|
||
|
|
CSCO,2009-01-12,16.399999618530273
|
||
|
|
CSCO,2009-01-13,16.450000762939453
|
||
|
|
CSCO,2009-01-14,15.739999771118164
|
||
|
|
CSCO,2009-01-15,15.8100004196167
|
||
|
|
CSCO,2009-01-16,15.819999694824219
|
||
|
|
CSCO,2009-01-20,15.010000228881836
|
||
|
|
CSCO,2009-01-21,15.699999809265137
|
||
|
|
CSCO,2009-01-22,15.369999885559082
|
||
|
|
CSCO,2009-01-23,15.890000343322754
|
||
|
|
CSCO,2009-01-26,16.299999237060547
|
||
|
|
CSCO,2009-01-27,16.729999542236328
|
||
|
|
CSCO,2009-01-28,16.8799991607666
|
||
|
|
CSCO,2009-01-29,15.930000305175781
|
||
|
|
CSCO,2009-01-30,14.970000267028809
|
||
|
|
CSCO,2009-02-02,15.3100004196167
|
||
|
|
CSCO,2009-02-03,15.619999885559082
|
||
|
|
CSCO,2009-02-04,15.84000015258789
|
||
|
|
CSCO,2009-02-05,16.350000381469727
|
||
|
|
CSCO,2009-02-06,17.040000915527344
|
||
|
|
CSCO,2009-02-09,16.850000381469727
|
||
|
|
CSCO,2009-02-10,16.049999237060547
|
||
|
|
CSCO,2009-02-11,16.170000076293945
|
||
|
|
CSCO,2009-02-12,16.200000762939453
|
||
|
|
CSCO,2009-02-13,16.100000381469727
|
||
|
|
CSCO,2009-02-17,15.289999961853027
|
||
|
|
CSCO,2009-02-18,15.369999885559082
|
||
|
|
CSCO,2009-02-19,15.039999961853027
|
||
|
|
CSCO,2009-02-20,15.079999923706055
|
||
|
|
CSCO,2009-02-23,14.359999656677246
|
||
|
|
CSCO,2009-02-24,14.989999771118164
|
||
|
|
CSCO,2009-02-25,14.770000457763672
|
||
|
|
CSCO,2009-02-26,14.489999771118164
|
||
|
|
CSCO,2009-02-27,14.569999694824219
|
||
|
|
CSCO,2009-03-02,14.319999694824219
|
||
|
|
CSCO,2009-03-03,14.390000343322754
|
||
|
|
CSCO,2009-03-04,15.25
|
||
|
|
CSCO,2009-03-05,14.550000190734863
|
||
|
|
CSCO,2009-03-06,14.180000305175781
|
||
|
|
CSCO,2009-03-09,13.619999885559082
|
||
|
|
CSCO,2009-03-10,14.640000343322754
|
||
|
|
CSCO,2009-03-11,15.020000457763672
|
||
|
|
CSCO,2009-03-12,15.510000228881836
|
||
|
|
CSCO,2009-03-13,15.510000228881836
|
||
|
|
CSCO,2009-03-16,15.449999809265137
|
||
|
|
CSCO,2009-03-17,16.139999389648438
|
||
|
|
CSCO,2009-03-18,16.5
|
||
|
|
CSCO,2009-03-19,16.229999542236328
|
||
|
|
CSCO,2009-03-20,15.90999984741211
|
||
|
|
CSCO,2009-03-23,16.979999542236328
|
||
|
|
CSCO,2009-03-24,16.68000030517578
|
||
|
|
CSCO,2009-03-25,16.56999969482422
|
||
|
|
CSCO,2009-03-26,17.309999465942383
|
||
|
|
CSCO,2009-03-27,16.950000762939453
|
||
|
|
CSCO,2009-03-30,16.309999465942383
|
||
|
|
CSCO,2009-03-31,16.770000457763672
|
||
|
|
CSCO,2009-04-01,17.459999084472656
|
||
|
|
CSCO,2009-04-02,18.139999389648438
|
||
|
|
CSCO,2009-04-03,18.15999984741211
|
||
|
|
CSCO,2009-04-06,17.530000686645508
|
||
|
|
CSCO,2009-04-07,16.850000381469727
|
||
|
|
CSCO,2009-04-08,17.1299991607666
|
||
|
|
CSCO,2009-04-09,17.81999969482422
|
||
|
|
CSCO,2009-04-13,17.889999389648438
|
||
|
|
CSCO,2009-04-14,17.93000030517578
|
||
|
|
CSCO,2009-04-15,17.559999465942383
|
||
|
|
CSCO,2009-04-16,18.079999923706055
|
||
|
|
CSCO,2009-04-17,17.989999771118164
|
||
|
|
CSCO,2009-04-20,17.309999465942383
|
||
|
|
CSCO,2009-04-21,17.690000534057617
|
||
|
|
CSCO,2009-04-22,17.440000534057617
|
||
|
|
CSCO,2009-04-23,17.6200008392334
|
||
|
|
CSCO,2009-04-24,18.420000076293945
|
||
|
|
CSCO,2009-04-27,18.3700008392334
|
||
|
|
CSCO,2009-04-28,18.670000076293945
|
||
|
|
CSCO,2009-04-29,19.25
|
||
|
|
CSCO,2009-04-30,19.31999969482422
|
||
|
|
CSCO,2009-05-01,19.579999923706055
|
||
|
|
CSCO,2009-05-04,19.5
|
||
|
|
CSCO,2009-05-05,19.6299991607666
|
||
|
|
CSCO,2009-05-06,19.610000610351562
|
||
|
|
CSCO,2009-05-07,18.950000762939453
|
||
|
|
CSCO,2009-05-08,18.729999542236328
|
||
|
|
CSCO,2009-05-11,18.610000610351562
|
||
|
|
CSCO,2009-05-12,18.719999313354492
|
||
|
|
CSCO,2009-05-13,18.049999237060547
|
||
|
|
CSCO,2009-05-14,18.09000015258789
|
||
|
|
CSCO,2009-05-15,17.920000076293945
|
||
|
|
CSCO,2009-05-18,18.719999313354492
|
||
|
|
CSCO,2009-05-19,18.8799991607666
|
||
|
|
CSCO,2009-05-20,18.600000381469727
|
||
|
|
CSCO,2009-05-21,18.100000381469727
|
||
|
|
CSCO,2009-05-22,17.899999618530273
|
||
|
|
CSCO,2009-05-26,18.489999771118164
|
||
|
|
CSCO,2009-05-27,18.219999313354492
|
||
|
|
CSCO,2009-05-28,18.510000228881836
|
||
|
|
CSCO,2009-05-29,18.5
|
||
|
|
CSCO,2009-06-01,19.5
|
||
|
|
CSCO,2009-06-02,19.610000610351562
|
||
|
|
CSCO,2009-06-03,19.360000610351562
|
||
|
|
CSCO,2009-06-04,19.670000076293945
|
||
|
|
CSCO,2009-06-05,19.8700008392334
|
||
|
|
CSCO,2009-06-08,19.8700008392334
|
||
|
|
CSCO,2009-06-09,20.079999923706055
|
||
|
|
CSCO,2009-06-10,19.950000762939453
|
||
|
|
CSCO,2009-06-11,20.100000381469727
|
||
|
|
CSCO,2009-06-12,19.90999984741211
|
||
|
|
CSCO,2009-06-15,19.360000610351562
|
||
|
|
CSCO,2009-06-16,19.079999923706055
|
||
|
|
CSCO,2009-06-17,19.200000762939453
|
||
|
|
CSCO,2009-06-18,18.989999771118164
|
||
|
|
CSCO,2009-06-19,18.920000076293945
|
||
|
|
CSCO,2009-06-22,18.40999984741211
|
||
|
|
CSCO,2009-06-23,18.56999969482422
|
||
|
|
CSCO,2009-06-24,18.610000610351562
|
||
|
|
CSCO,2009-06-25,19.030000686645508
|
||
|
|
CSCO,2009-06-26,18.90999984741211
|
||
|
|
CSCO,2009-06-29,18.989999771118164
|
||
|
|
CSCO,2009-06-30,18.649999618530273
|
||
|
|
CSCO,2009-07-01,18.799999237060547
|
||
|
|
CSCO,2009-07-02,18.5
|
||
|
|
CSCO,2009-07-06,18.530000686645508
|
||
|
|
CSCO,2009-07-07,18.239999771118164
|
||
|
|
CSCO,2009-07-08,18.1299991607666
|
||
|
|
CSCO,2009-07-09,18.170000076293945
|
||
|
|
CSCO,2009-07-10,18.34000015258789
|
||
|
|
CSCO,2009-07-13,18.56999969482422
|
||
|
|
CSCO,2009-07-14,18.729999542236328
|
||
|
|
CSCO,2009-07-15,19.809999465942383
|
||
|
|
CSCO,2009-07-16,20.1200008392334
|
||
|
|
CSCO,2009-07-17,20.510000228881836
|
||
|
|
CSCO,2009-07-20,21.149999618530273
|
||
|
|
CSCO,2009-07-21,21.59000015258789
|
||
|
|
CSCO,2009-07-22,21.450000762939453
|
||
|
|
CSCO,2009-07-23,21.899999618530273
|
||
|
|
CSCO,2009-07-24,21.8799991607666
|
||
|
|
CSCO,2009-07-27,21.84000015258789
|
||
|
|
CSCO,2009-07-28,21.93000030517578
|
||
|
|
CSCO,2009-07-29,21.719999313354492
|
||
|
|
CSCO,2009-07-30,21.979999542236328
|
||
|
|
CSCO,2009-07-31,22.010000228881836
|
||
|
|
CSCO,2009-08-03,22.56999969482422
|
||
|
|
CSCO,2009-08-04,22.440000534057617
|
||
|
|
CSCO,2009-08-05,22.170000076293945
|
||
|
|
CSCO,2009-08-06,22.309999465942383
|
||
|
|
CSCO,2009-08-07,22.190000534057617
|
||
|
|
CSCO,2009-08-10,21.639999389648438
|
||
|
|
CSCO,2009-08-11,21.170000076293945
|
||
|
|
CSCO,2009-08-12,21.43000030517578
|
||
|
|
CSCO,2009-08-13,21.510000228881836
|
||
|
|
CSCO,2009-08-14,21.309999465942383
|
||
|
|
CSCO,2009-08-17,20.729999542236328
|
||
|
|
CSCO,2009-08-18,21.010000228881836
|
||
|
|
CSCO,2009-08-19,21.239999771118164
|
||
|
|
CSCO,2009-08-20,21.889999389648438
|
||
|
|
CSCO,2009-08-21,22.190000534057617
|
||
|
|
CSCO,2009-08-24,22.059999465942383
|
||
|
|
CSCO,2009-08-25,22.0
|
||
|
|
CSCO,2009-08-26,21.93000030517578
|
||
|
|
CSCO,2009-08-27,21.8799991607666
|
||
|
|
CSCO,2009-08-28,22.0
|
||
|
|
CSCO,2009-08-31,21.600000381469727
|
||
|
|
CSCO,2009-09-01,21.170000076293945
|
||
|
|
CSCO,2009-09-02,21.549999237060547
|
||
|
|
CSCO,2009-09-03,21.489999771118164
|
||
|
|
CSCO,2009-09-04,21.84000015258789
|
||
|
|
CSCO,2009-09-08,21.920000076293945
|
||
|
|
CSCO,2009-09-09,22.229999542236328
|
||
|
|
CSCO,2009-09-10,23.010000228881836
|
||
|
|
CSCO,2009-09-11,23.09000015258789
|
||
|
|
CSCO,2009-09-14,22.790000915527344
|
||
|
|
CSCO,2009-09-15,22.979999542236328
|
||
|
|
CSCO,2009-09-16,23.360000610351562
|
||
|
|
CSCO,2009-09-17,23.389999389648438
|
||
|
|
CSCO,2009-09-18,23.399999618530273
|
||
|
|
CSCO,2009-09-21,23.6299991607666
|
||
|
|
CSCO,2009-09-22,23.40999984741211
|
||
|
|
CSCO,2009-09-23,22.799999237060547
|
||
|
|
CSCO,2009-09-24,22.649999618530273
|
||
|
|
CSCO,2009-09-25,22.6200008392334
|
||
|
|
CSCO,2009-09-28,23.610000610351562
|
||
|
|
CSCO,2009-09-29,23.299999237060547
|
||
|
|
CSCO,2009-09-30,23.540000915527344
|
||
|
|
CSCO,2009-10-01,23.09000015258789
|
||
|
|
CSCO,2009-10-02,22.670000076293945
|
||
|
|
CSCO,2009-10-05,22.940000534057617
|
||
|
|
CSCO,2009-10-06,23.350000381469727
|
||
|
|
CSCO,2009-10-07,23.610000610351562
|
||
|
|
CSCO,2009-10-08,23.670000076293945
|
||
|
|
CSCO,2009-10-09,24.030000686645508
|
||
|
|
CSCO,2009-10-12,23.780000686645508
|
||
|
|
CSCO,2009-10-13,23.889999389648438
|
||
|
|
CSCO,2009-10-14,24.3799991607666
|
||
|
|
CSCO,2009-10-15,24.3700008392334
|
||
|
|
CSCO,2009-10-16,24.020000457763672
|
||
|
|
CSCO,2009-10-19,24.25
|
||
|
|
CSCO,2009-10-20,24.110000610351562
|
||
|
|
CSCO,2009-10-21,23.959999084472656
|
||
|
|
CSCO,2009-10-22,24.18000030517578
|
||
|
|
CSCO,2009-10-23,24.170000076293945
|
||
|
|
CSCO,2009-10-26,23.700000762939453
|
||
|
|
CSCO,2009-10-27,23.540000915527344
|
||
|
|
CSCO,2009-10-28,23.020000457763672
|
||
|
|
CSCO,2009-10-29,23.520000457763672
|
||
|
|
CSCO,2009-10-30,22.809999465942383
|
||
|
|
CSCO,2009-11-02,23.0
|
||
|
|
CSCO,2009-11-03,22.90999984741211
|
||
|
|
CSCO,2009-11-04,23.290000915527344
|
||
|
|
CSCO,2009-11-05,23.93000030517578
|
||
|
|
CSCO,2009-11-06,23.81999969482422
|
||
|
|
CSCO,2009-11-09,23.989999771118164
|
||
|
|
CSCO,2009-11-10,23.649999618530273
|
||
|
|
CSCO,2009-11-11,23.920000076293945
|
||
|
|
CSCO,2009-11-12,23.399999618530273
|
||
|
|
CSCO,2009-11-13,23.709999084472656
|
||
|
|
CSCO,2009-11-16,23.8700008392334
|
||
|
|
CSCO,2009-11-17,24.09000015258789
|
||
|
|
CSCO,2009-11-18,24.0
|
||
|
|
CSCO,2009-11-19,23.68000030517578
|
||
|
|
CSCO,2009-11-20,23.459999084472656
|
||
|
|
CSCO,2009-11-23,23.899999618530273
|
||
|
|
CSCO,2009-11-24,23.739999771118164
|
||
|
|
CSCO,2009-11-25,23.739999771118164
|
||
|
|
CSCO,2009-11-27,23.3799991607666
|
||
|
|
CSCO,2009-11-30,23.399999618530273
|
||
|
|
CSCO,2009-12-01,23.920000076293945
|
||
|
|
CSCO,2009-12-02,23.8700008392334
|
||
|
|
CSCO,2009-12-03,23.829999923706055
|
||
|
|
CSCO,2009-12-04,24.15999984741211
|
||
|
|
CSCO,2009-12-07,24.209999084472656
|
||
|
|
CSCO,2009-12-08,23.809999465942383
|
||
|
|
CSCO,2009-12-09,23.860000610351562
|
||
|
|
CSCO,2009-12-10,23.940000534057617
|
||
|
|
CSCO,2009-12-11,23.770000457763672
|
||
|
|
CSCO,2009-12-14,23.84000015258789
|
||
|
|
CSCO,2009-12-15,23.479999542236328
|
||
|
|
CSCO,2009-12-16,23.450000762939453
|
||
|
|
CSCO,2009-12-17,23.18000030517578
|
||
|
|
CSCO,2009-12-18,23.329999923706055
|
||
|
|
CSCO,2009-12-21,23.639999389648438
|
||
|
|
CSCO,2009-12-22,23.75
|
||
|
|
CSCO,2009-12-23,23.780000686645508
|
||
|
|
CSCO,2009-12-24,23.959999084472656
|
||
|
|
CSCO,2009-12-28,24.079999923706055
|
||
|
|
CSCO,2009-12-29,24.100000381469727
|
||
|
|
CSCO,2009-12-30,24.18000030517578
|
||
|
|
CSCO,2009-12-31,23.940000534057617
|
||
|
|
CSCO,2010-01-04,24.690000534057617
|
||
|
|
CSCO,2010-01-05,24.579999923706055
|
||
|
|
CSCO,2010-01-06,24.420000076293945
|
||
|
|
CSCO,2010-01-07,24.530000686645508
|
||
|
|
CSCO,2010-01-08,24.65999984741211
|
||
|
|
CSCO,2010-01-11,24.59000015258789
|
||
|
|
CSCO,2010-01-12,24.200000762939453
|
||
|
|
CSCO,2010-01-13,24.639999389648438
|
||
|
|
CSCO,2010-01-14,24.950000762939453
|
||
|
|
CSCO,2010-01-15,24.399999618530273
|
||
|
|
CSCO,2010-01-19,24.850000381469727
|
||
|
|
CSCO,2010-01-20,24.40999984741211
|
||
|
|
CSCO,2010-01-21,23.979999542236328
|
||
|
|
CSCO,2010-01-22,22.969999313354492
|
||
|
|
CSCO,2010-01-25,22.989999771118164
|
||
|
|
CSCO,2010-01-26,22.899999618530273
|
||
|
|
CSCO,2010-01-27,23.149999618530273
|
||
|
|
CSCO,2010-01-28,22.520000457763672
|
||
|
|
CSCO,2010-01-29,22.469999313354492
|
||
|
|
CSCO,2010-02-01,22.729999542236328
|
||
|
|
CSCO,2010-02-02,23.020000457763672
|
||
|
|
CSCO,2010-02-03,23.06999969482422
|
||
|
|
CSCO,2010-02-04,23.15999984741211
|
||
|
|
CSCO,2010-02-05,23.700000762939453
|
||
|
|
CSCO,2010-02-08,23.5
|
||
|
|
CSCO,2010-02-09,23.889999389648438
|
||
|
|
CSCO,2010-02-10,23.760000228881836
|
||
|
|
CSCO,2010-02-11,23.93000030517578
|
||
|
|
CSCO,2010-02-12,23.760000228881836
|
||
|
|
CSCO,2010-02-16,24.0
|
||
|
|
CSCO,2010-02-17,24.06999969482422
|
||
|
|
CSCO,2010-02-18,24.280000686645508
|
||
|
|
CSCO,2010-02-19,24.360000610351562
|
||
|
|
CSCO,2010-02-22,24.299999237060547
|
||
|
|
CSCO,2010-02-23,24.049999237060547
|
||
|
|
CSCO,2010-02-24,24.34000015258789
|
||
|
|
CSCO,2010-02-25,24.329999923706055
|
||
|
|
CSCO,2010-02-26,24.329999923706055
|
||
|
|
CSCO,2010-03-01,24.600000381469727
|
||
|
|
CSCO,2010-03-02,24.610000610351562
|
||
|
|
CSCO,2010-03-03,24.84000015258789
|
||
|
|
CSCO,2010-03-04,24.950000762939453
|
||
|
|
CSCO,2010-03-05,25.209999084472656
|
||
|
|
CSCO,2010-03-08,26.1299991607666
|
||
|
|
CSCO,2010-03-09,26.1299991607666
|
||
|
|
CSCO,2010-03-10,25.8700008392334
|
||
|
|
CSCO,2010-03-11,25.969999313354492
|
||
|
|
CSCO,2010-03-12,25.8799991607666
|
||
|
|
CSCO,2010-03-15,26.079999923706055
|
||
|
|
CSCO,2010-03-16,26.149999618530273
|
||
|
|
CSCO,2010-03-17,26.260000228881836
|
||
|
|
CSCO,2010-03-18,26.34000015258789
|
||
|
|
CSCO,2010-03-19,26.149999618530273
|
||
|
|
CSCO,2010-03-22,26.280000686645508
|
||
|
|
CSCO,2010-03-23,26.639999389648438
|
||
|
|
CSCO,2010-03-24,26.450000762939453
|
||
|
|
CSCO,2010-03-25,26.43000030517578
|
||
|
|
CSCO,2010-03-26,26.469999313354492
|
||
|
|
CSCO,2010-03-29,26.510000228881836
|
||
|
|
CSCO,2010-03-30,26.649999618530273
|
||
|
|
CSCO,2010-03-31,26.030000686645508
|
||
|
|
CSCO,2010-04-01,25.829999923706055
|
||
|
|
CSCO,2010-04-05,26.170000076293945
|
||
|
|
CSCO,2010-04-06,26.219999313354492
|
||
|
|
CSCO,2010-04-07,26.34000015258789
|
||
|
|
CSCO,2010-04-08,26.280000686645508
|
||
|
|
CSCO,2010-04-09,26.600000381469727
|
||
|
|
CSCO,2010-04-12,26.530000686645508
|
||
|
|
CSCO,2010-04-13,26.440000534057617
|
||
|
|
CSCO,2010-04-14,26.8799991607666
|
||
|
|
CSCO,2010-04-15,27.209999084472656
|
||
|
|
CSCO,2010-04-16,26.979999542236328
|
||
|
|
CSCO,2010-04-19,27.06999969482422
|
||
|
|
CSCO,2010-04-20,27.18000030517578
|
||
|
|
CSCO,2010-04-21,27.239999771118164
|
||
|
|
CSCO,2010-04-22,27.31999969482422
|
||
|
|
CSCO,2010-04-23,27.469999313354492
|
||
|
|
CSCO,2010-04-26,27.56999969482422
|
||
|
|
CSCO,2010-04-27,27.010000228881836
|
||
|
|
CSCO,2010-04-28,27.040000915527344
|
||
|
|
CSCO,2010-04-29,27.530000686645508
|
||
|
|
CSCO,2010-04-30,26.93000030517578
|
||
|
|
CSCO,2010-05-03,27.540000915527344
|
||
|
|
CSCO,2010-05-04,26.559999465942383
|
||
|
|
CSCO,2010-05-05,26.549999237060547
|
||
|
|
CSCO,2010-05-06,25.489999771118164
|
||
|
|
CSCO,2010-05-07,24.709999084472656
|
||
|
|
CSCO,2010-05-10,26.1299991607666
|
||
|
|
CSCO,2010-05-11,25.959999084472656
|
||
|
|
CSCO,2010-05-12,26.739999771118164
|
||
|
|
CSCO,2010-05-13,25.530000686645508
|
||
|
|
CSCO,2010-05-14,24.940000534057617
|
||
|
|
CSCO,2010-05-17,24.8700008392334
|
||
|
|
CSCO,2010-05-18,24.360000610351562
|
||
|
|
CSCO,2010-05-19,24.260000228881836
|
||
|
|
CSCO,2010-05-20,23.309999465942383
|
||
|
|
CSCO,2010-05-21,23.459999084472656
|
||
|
|
CSCO,2010-05-24,23.3700008392334
|
||
|
|
CSCO,2010-05-25,23.309999465942383
|
||
|
|
CSCO,2010-05-26,22.889999389648438
|
||
|
|
CSCO,2010-05-27,23.670000076293945
|
||
|
|
CSCO,2010-05-28,23.15999984741211
|
||
|
|
CSCO,2010-06-01,23.0
|
||
|
|
CSCO,2010-06-02,23.350000381469727
|
||
|
|
CSCO,2010-06-03,23.719999313354492
|
||
|
|
CSCO,2010-06-04,22.959999084472656
|
||
|
|
CSCO,2010-06-07,22.760000228881836
|
||
|
|
CSCO,2010-06-08,22.959999084472656
|
||
|
|
CSCO,2010-06-09,22.780000686645508
|
||
|
|
CSCO,2010-06-10,22.770000457763672
|
||
|
|
CSCO,2010-06-11,22.90999984741211
|
||
|
|
CSCO,2010-06-14,22.760000228881836
|
||
|
|
CSCO,2010-06-15,23.329999923706055
|
||
|
|
CSCO,2010-06-16,23.290000915527344
|
||
|
|
CSCO,2010-06-17,23.170000076293945
|
||
|
|
CSCO,2010-06-18,23.489999771118164
|
||
|
|
CSCO,2010-06-21,23.34000015258789
|
||
|
|
CSCO,2010-06-22,22.969999313354492
|
||
|
|
CSCO,2010-06-23,22.860000610351562
|
||
|
|
CSCO,2010-06-24,22.56999969482422
|
||
|
|
CSCO,2010-06-25,22.18000030517578
|
||
|
|
CSCO,2010-06-28,22.420000076293945
|
||
|
|
CSCO,2010-06-29,21.6200008392334
|
||
|
|
CSCO,2010-06-30,21.309999465942383
|
||
|
|
CSCO,2010-07-01,21.260000228881836
|
||
|
|
CSCO,2010-07-02,21.1299991607666
|
||
|
|
CSCO,2010-07-06,21.34000015258789
|
||
|
|
CSCO,2010-07-07,22.479999542236328
|
||
|
|
CSCO,2010-07-08,22.549999237060547
|
||
|
|
CSCO,2010-07-09,22.700000762939453
|
||
|
|
CSCO,2010-07-12,22.860000610351562
|
||
|
|
CSCO,2010-07-13,23.09000015258789
|
||
|
|
CSCO,2010-07-14,23.739999771118164
|
||
|
|
CSCO,2010-07-15,23.920000076293945
|
||
|
|
CSCO,2010-07-16,22.75
|
||
|
|
CSCO,2010-07-19,22.729999542236328
|
||
|
|
CSCO,2010-07-20,23.049999237060547
|
||
|
|
CSCO,2010-07-21,22.559999465942383
|
||
|
|
CSCO,2010-07-22,23.270000457763672
|
||
|
|
CSCO,2010-07-23,23.350000381469727
|
||
|
|
CSCO,2010-07-26,23.610000610351562
|
||
|
|
CSCO,2010-07-27,23.299999237060547
|
||
|
|
CSCO,2010-07-28,23.389999389648438
|
||
|
|
CSCO,2010-07-29,23.209999084472656
|
||
|
|
CSCO,2010-07-30,23.06999969482422
|
||
|
|
CSCO,2010-08-02,23.799999237060547
|
||
|
|
CSCO,2010-08-03,23.81999969482422
|
||
|
|
CSCO,2010-08-04,24.139999389648438
|
||
|
|
CSCO,2010-08-05,24.170000076293945
|
||
|
|
CSCO,2010-08-06,24.06999969482422
|
||
|
|
CSCO,2010-08-09,24.770000457763672
|
||
|
|
CSCO,2010-08-10,24.309999465942383
|
||
|
|
CSCO,2010-08-11,23.729999542236328
|
||
|
|
CSCO,2010-08-12,21.360000610351562
|
||
|
|
CSCO,2010-08-13,21.360000610351562
|
||
|
|
CSCO,2010-08-16,21.90999984741211
|
||
|
|
CSCO,2010-08-17,22.049999237060547
|
||
|
|
CSCO,2010-08-18,22.40999984741211
|
||
|
|
CSCO,2010-08-19,22.219999313354492
|
||
|
|
CSCO,2010-08-20,22.229999542236328
|
||
|
|
CSCO,2010-08-23,21.68000030517578
|
||
|
|
CSCO,2010-08-24,21.1299991607666
|
||
|
|
CSCO,2010-08-25,21.209999084472656
|
||
|
|
CSCO,2010-08-26,20.700000762939453
|
||
|
|
CSCO,2010-08-27,20.809999465942383
|
||
|
|
CSCO,2010-08-30,20.31999969482422
|
||
|
|
CSCO,2010-08-31,19.989999771118164
|
||
|
|
CSCO,2010-09-01,20.260000228881836
|
||
|
|
CSCO,2010-09-02,20.520000457763672
|
||
|
|
CSCO,2010-09-03,21.040000915527344
|
||
|
|
CSCO,2010-09-07,20.579999923706055
|
||
|
|
CSCO,2010-09-08,20.639999389648438
|
||
|
|
CSCO,2010-09-09,20.610000610351562
|
||
|
|
CSCO,2010-09-10,20.6200008392334
|
||
|
|
CSCO,2010-09-13,21.260000228881836
|
||
|
|
CSCO,2010-09-14,21.450000762939453
|
||
|
|
CSCO,2010-09-15,21.59000015258789
|
||
|
|
CSCO,2010-09-16,21.93000030517578
|
||
|
|
CSCO,2010-09-17,21.860000610351562
|
||
|
|
CSCO,2010-09-20,21.75
|
||
|
|
CSCO,2010-09-21,21.639999389648438
|
||
|
|
CSCO,2010-09-22,21.670000076293945
|
||
|
|
CSCO,2010-09-23,21.530000686645508
|
||
|
|
CSCO,2010-09-24,22.09000015258789
|
||
|
|
CSCO,2010-09-27,22.110000610351562
|
||
|
|
CSCO,2010-09-28,21.860000610351562
|
||
|
|
CSCO,2010-09-29,21.8700008392334
|
||
|
|
CSCO,2010-09-30,21.899999618530273
|
||
|
|
CSCO,2010-10-01,21.90999984741211
|
||
|
|
CSCO,2010-10-04,21.760000228881836
|
||
|
|
CSCO,2010-10-05,21.989999771118164
|
||
|
|
CSCO,2010-10-06,22.299999237060547
|
||
|
|
CSCO,2010-10-07,22.389999389648438
|
||
|
|
CSCO,2010-10-08,22.479999542236328
|
||
|
|
CSCO,2010-10-11,22.469999313354492
|
||
|
|
CSCO,2010-10-12,22.6200008392334
|
||
|
|
CSCO,2010-10-13,23.18000030517578
|
||
|
|
CSCO,2010-10-14,23.06999969482422
|
||
|
|
CSCO,2010-10-15,23.360000610351562
|
||
|
|
CSCO,2010-10-18,23.299999237060547
|
||
|
|
CSCO,2010-10-19,22.969999313354492
|
||
|
|
CSCO,2010-10-20,23.399999618530273
|
||
|
|
CSCO,2010-10-21,23.260000228881836
|
||
|
|
CSCO,2010-10-22,23.479999542236328
|
||
|
|
CSCO,2010-10-25,23.610000610351562
|
||
|
|
CSCO,2010-10-26,23.399999618530273
|
||
|
|
CSCO,2010-10-27,23.290000915527344
|
||
|
|
CSCO,2010-10-28,23.190000534057617
|
||
|
|
CSCO,2010-10-29,22.860000610351562
|
||
|
|
CSCO,2010-11-01,22.920000076293945
|
||
|
|
CSCO,2010-11-02,23.170000076293945
|
||
|
|
CSCO,2010-11-03,23.709999084472656
|
||
|
|
CSCO,2010-11-04,24.209999084472656
|
||
|
|
CSCO,2010-11-05,24.260000228881836
|
||
|
|
CSCO,2010-11-08,24.389999389648438
|
||
|
|
CSCO,2010-11-09,24.350000381469727
|
||
|
|
CSCO,2010-11-10,24.489999771118164
|
||
|
|
CSCO,2010-11-11,20.520000457763672
|
||
|
|
CSCO,2010-11-12,20.149999618530273
|
||
|
|
CSCO,2010-11-15,19.950000762939453
|
||
|
|
CSCO,2010-11-16,19.440000534057617
|
||
|
|
CSCO,2010-11-17,19.40999984741211
|
||
|
|
CSCO,2010-11-18,19.610000610351562
|
||
|
|
CSCO,2010-11-19,19.610000610351562
|
||
|
|
CSCO,2010-11-22,19.559999465942383
|
||
|
|
CSCO,2010-11-23,19.200000762939453
|
||
|
|
CSCO,2010-11-24,19.459999084472656
|
||
|
|
CSCO,2010-11-26,19.489999771118164
|
||
|
|
CSCO,2010-11-29,19.440000534057617
|
||
|
|
CSCO,2010-11-30,19.15999984741211
|
||
|
|
CSCO,2010-12-01,19.31999969482422
|
||
|
|
CSCO,2010-12-02,19.219999313354492
|
||
|
|
CSCO,2010-12-03,19.06999969482422
|
||
|
|
CSCO,2010-12-06,19.43000030517578
|
||
|
|
CSCO,2010-12-07,19.389999389648438
|
||
|
|
CSCO,2010-12-08,19.350000381469727
|
||
|
|
CSCO,2010-12-09,19.700000762939453
|
||
|
|
CSCO,2010-12-10,19.700000762939453
|
||
|
|
CSCO,2010-12-13,19.579999923706055
|
||
|
|
CSCO,2010-12-14,19.540000915527344
|
||
|
|
CSCO,2010-12-15,19.469999313354492
|
||
|
|
CSCO,2010-12-16,19.75
|
||
|
|
CSCO,2010-12-17,19.549999237060547
|
||
|
|
CSCO,2010-12-20,19.6200008392334
|
||
|
|
CSCO,2010-12-21,19.530000686645508
|
||
|
|
CSCO,2010-12-22,19.559999465942383
|
||
|
|
CSCO,2010-12-23,19.690000534057617
|
||
|
|
CSCO,2010-12-27,20.15999984741211
|
||
|
|
CSCO,2010-12-28,20.350000381469727
|
||
|
|
CSCO,2010-12-29,20.25
|
||
|
|
CSCO,2010-12-30,20.229999542236328
|
||
|
|
CSCO,2010-12-31,20.229999542236328
|
||
|
|
CSCO,2011-01-03,20.489999771118164
|
||
|
|
CSCO,2011-01-04,20.520000457763672
|
||
|
|
CSCO,2011-01-05,20.770000457763672
|
||
|
|
CSCO,2011-01-06,20.950000762939453
|
||
|
|
CSCO,2011-01-07,20.969999313354492
|
||
|
|
CSCO,2011-01-10,20.790000915527344
|
||
|
|
CSCO,2011-01-11,20.8799991607666
|
||
|
|
CSCO,2011-01-12,21.1200008392334
|
||
|
|
CSCO,2011-01-13,21.079999923706055
|
||
|
|
CSCO,2011-01-14,21.209999084472656
|
||
|
|
CSCO,2011-01-18,21.219999313354492
|
||
|
|
CSCO,2011-01-19,20.81999969482422
|
||
|
|
CSCO,2011-01-20,20.770000457763672
|
||
|
|
CSCO,2011-01-21,20.729999542236328
|
||
|
|
CSCO,2011-01-24,21.170000076293945
|
||
|
|
CSCO,2011-01-25,21.540000915527344
|
||
|
|
CSCO,2011-01-26,21.420000076293945
|
||
|
|
CSCO,2011-01-27,21.440000534057617
|
||
|
|
CSCO,2011-01-28,20.93000030517578
|
||
|
|
CSCO,2011-01-31,21.149999618530273
|
||
|
|
CSCO,2011-02-01,21.469999313354492
|
||
|
|
CSCO,2011-02-02,21.6200008392334
|
||
|
|
CSCO,2011-02-03,21.90999984741211
|
||
|
|
CSCO,2011-02-04,22.049999237060547
|
||
|
|
CSCO,2011-02-07,22.030000686645508
|
||
|
|
CSCO,2011-02-08,21.989999771118164
|
||
|
|
CSCO,2011-02-09,22.040000915527344
|
||
|
|
CSCO,2011-02-10,18.920000076293945
|
||
|
|
CSCO,2011-02-11,18.700000762939453
|
||
|
|
CSCO,2011-02-14,18.809999465942383
|
||
|
|
CSCO,2011-02-15,18.670000076293945
|
||
|
|
CSCO,2011-02-16,18.579999923706055
|
||
|
|
CSCO,2011-02-17,18.68000030517578
|
||
|
|
CSCO,2011-02-18,18.850000381469727
|
||
|
|
CSCO,2011-02-22,18.59000015258789
|
||
|
|
CSCO,2011-02-23,18.399999618530273
|
||
|
|
CSCO,2011-02-24,18.360000610351562
|
||
|
|
CSCO,2011-02-25,18.639999389648438
|
||
|
|
CSCO,2011-02-28,18.559999465942383
|
||
|
|
CSCO,2011-03-01,18.559999465942383
|
||
|
|
CSCO,2011-03-02,18.5
|
||
|
|
CSCO,2011-03-03,18.530000686645508
|
||
|
|
CSCO,2011-03-04,18.399999618530273
|
||
|
|
CSCO,2011-03-07,18.200000762939453
|
||
|
|
CSCO,2011-03-08,18.219999313354492
|
||
|
|
CSCO,2011-03-09,18.1200008392334
|
||
|
|
CSCO,2011-03-10,17.920000076293945
|
||
|
|
CSCO,2011-03-11,17.950000762939453
|
||
|
|
CSCO,2011-03-14,17.850000381469727
|
||
|
|
CSCO,2011-03-15,17.389999389648438
|
||
|
|
CSCO,2011-03-16,17.049999237060547
|
||
|
|
CSCO,2011-03-17,17.0
|
||
|
|
CSCO,2011-03-18,17.139999389648438
|
||
|
|
CSCO,2011-03-21,17.389999389648438
|
||
|
|
CSCO,2011-03-22,17.450000762939453
|
||
|
|
CSCO,2011-03-23,17.579999923706055
|
||
|
|
CSCO,2011-03-24,17.360000610351562
|
||
|
|
CSCO,2011-03-25,17.280000686645508
|
||
|
|
CSCO,2011-03-28,17.190000534057617
|
||
|
|
CSCO,2011-03-29,17.440000534057617
|
||
|
|
CSCO,2011-03-30,17.329999923706055
|
||
|
|
CSCO,2011-03-31,17.149999618530273
|
||
|
|
CSCO,2011-04-01,17.040000915527344
|
||
|
|
CSCO,2011-04-04,17.059999465942383
|
||
|
|
CSCO,2011-04-05,17.219999313354492
|
||
|
|
CSCO,2011-04-06,18.06999969482422
|
||
|
|
CSCO,2011-04-07,17.90999984741211
|
||
|
|
CSCO,2011-04-08,17.649999618530273
|
||
|
|
CSCO,2011-04-11,17.469999313354492
|
||
|
|
CSCO,2011-04-12,17.440000534057617
|
||
|
|
CSCO,2011-04-13,17.25
|
||
|
|
CSCO,2011-04-14,17.170000076293945
|
||
|
|
CSCO,2011-04-15,17.030000686645508
|
||
|
|
CSCO,2011-04-18,16.729999542236328
|
||
|
|
CSCO,2011-04-19,16.610000610351562
|
||
|
|
CSCO,2011-04-20,16.93000030517578
|
||
|
|
CSCO,2011-04-21,16.940000534057617
|
||
|
|
CSCO,2011-04-25,17.100000381469727
|
||
|
|
CSCO,2011-04-26,17.520000457763672
|
||
|
|
CSCO,2011-04-27,17.190000534057617
|
||
|
|
CSCO,2011-04-28,17.290000915527344
|
||
|
|
CSCO,2011-04-29,17.520000457763672
|
||
|
|
CSCO,2011-05-02,17.579999923706055
|
||
|
|
CSCO,2011-05-03,17.40999984741211
|
||
|
|
CSCO,2011-05-04,17.469999313354492
|
||
|
|
CSCO,2011-05-05,17.479999542236328
|
||
|
|
CSCO,2011-05-06,17.559999465942383
|
||
|
|
CSCO,2011-05-09,17.600000381469727
|
||
|
|
CSCO,2011-05-10,17.790000915527344
|
||
|
|
CSCO,2011-05-11,17.780000686645508
|
||
|
|
CSCO,2011-05-12,16.93000030517578
|
||
|
|
CSCO,2011-05-13,16.8799991607666
|
||
|
|
CSCO,2011-05-16,16.600000381469727
|
||
|
|
CSCO,2011-05-17,16.639999389648438
|
||
|
|
CSCO,2011-05-18,16.649999618530273
|
||
|
|
CSCO,2011-05-19,16.65999984741211
|
||
|
|
CSCO,2011-05-20,16.530000686645508
|
||
|
|
CSCO,2011-05-23,16.350000381469727
|
||
|
|
CSCO,2011-05-24,16.270000457763672
|
||
|
|
CSCO,2011-05-25,16.190000534057617
|
||
|
|
CSCO,2011-05-26,16.25
|
||
|
|
CSCO,2011-05-27,16.459999084472656
|
||
|
|
CSCO,2011-05-31,16.799999237060547
|
||
|
|
CSCO,2011-06-01,16.3799991607666
|
||
|
|
CSCO,2011-06-02,16.25
|
||
|
|
CSCO,2011-06-03,16.010000228881836
|
||
|
|
CSCO,2011-06-06,15.989999771118164
|
||
|
|
CSCO,2011-06-07,15.510000228881836
|
||
|
|
CSCO,2011-06-08,15.300000190734863
|
||
|
|
CSCO,2011-06-09,15.3100004196167
|
||
|
|
CSCO,2011-06-10,15.119999885559082
|
||
|
|
CSCO,2011-06-13,15.0600004196167
|
||
|
|
CSCO,2011-06-14,15.079999923706055
|
||
|
|
CSCO,2011-06-15,14.84000015258789
|
||
|
|
CSCO,2011-06-16,15.050000190734863
|
||
|
|
CSCO,2011-06-17,14.970000267028809
|
||
|
|
CSCO,2011-06-20,15.140000343322754
|
||
|
|
CSCO,2011-06-21,15.510000228881836
|
||
|
|
CSCO,2011-06-22,15.359999656677246
|
||
|
|
CSCO,2011-06-23,15.470000267028809
|
||
|
|
CSCO,2011-06-24,14.930000305175781
|
||
|
|
CSCO,2011-06-27,15.050000190734863
|
||
|
|
CSCO,2011-06-28,15.130000114440918
|
||
|
|
CSCO,2011-06-29,15.34000015258789
|
||
|
|
CSCO,2011-06-30,15.609999656677246
|
||
|
|
CSCO,2011-07-01,15.859999656677246
|
||
|
|
CSCO,2011-07-05,15.670000076293945
|
||
|
|
CSCO,2011-07-06,15.5600004196167
|
||
|
|
CSCO,2011-07-07,15.899999618530273
|
||
|
|
CSCO,2011-07-08,15.739999771118164
|
||
|
|
CSCO,2011-07-11,15.430000305175781
|
||
|
|
CSCO,2011-07-12,15.600000381469727
|
||
|
|
CSCO,2011-07-13,15.569999694824219
|
||
|
|
CSCO,2011-07-14,15.430000305175781
|
||
|
|
CSCO,2011-07-15,15.59000015258789
|
||
|
|
CSCO,2011-07-18,15.4399995803833
|
||
|
|
CSCO,2011-07-19,15.65999984741211
|
||
|
|
CSCO,2011-07-20,15.819999694824219
|
||
|
|
CSCO,2011-07-21,16.350000381469727
|
||
|
|
CSCO,2011-07-22,16.459999084472656
|
||
|
|
CSCO,2011-07-25,16.280000686645508
|
||
|
|
CSCO,2011-07-26,16.290000915527344
|
||
|
|
CSCO,2011-07-27,15.6899995803833
|
||
|
|
CSCO,2011-07-28,16.010000228881836
|
||
|
|
CSCO,2011-07-29,15.970000267028809
|
||
|
|
CSCO,2011-08-01,15.829999923706055
|
||
|
|
CSCO,2011-08-02,15.460000038146973
|
||
|
|
CSCO,2011-08-03,15.489999771118164
|
||
|
|
CSCO,2011-08-04,14.819999694824219
|
||
|
|
CSCO,2011-08-05,14.9399995803833
|
||
|
|
CSCO,2011-08-08,13.9399995803833
|
||
|
|
CSCO,2011-08-09,14.0600004196167
|
||
|
|
CSCO,2011-08-10,13.729999542236328
|
||
|
|
CSCO,2011-08-11,15.920000076293945
|
||
|
|
CSCO,2011-08-12,15.989999771118164
|
||
|
|
CSCO,2011-08-15,16.030000686645508
|
||
|
|
CSCO,2011-08-16,16.0
|
||
|
|
CSCO,2011-08-17,15.850000381469727
|
||
|
|
CSCO,2011-08-18,15.010000228881836
|
||
|
|
CSCO,2011-08-19,15.079999923706055
|
||
|
|
CSCO,2011-08-22,15.010000228881836
|
||
|
|
CSCO,2011-08-23,15.4399995803833
|
||
|
|
CSCO,2011-08-24,15.460000038146973
|
||
|
|
CSCO,2011-08-25,15.079999923706055
|
||
|
|
CSCO,2011-08-26,15.319999694824219
|
||
|
|
CSCO,2011-08-29,15.739999771118164
|
||
|
|
CSCO,2011-08-30,15.630000114440918
|
||
|
|
CSCO,2011-08-31,15.670000076293945
|
||
|
|
CSCO,2011-09-01,15.819999694824219
|
||
|
|
CSCO,2011-09-02,15.40999984741211
|
||
|
|
CSCO,2011-09-06,15.279999732971191
|
||
|
|
CSCO,2011-09-07,15.880000114440918
|
||
|
|
CSCO,2011-09-08,16.290000915527344
|
||
|
|
CSCO,2011-09-09,15.819999694824219
|
||
|
|
CSCO,2011-09-12,16.09000015258789
|
||
|
|
CSCO,2011-09-13,16.350000381469727
|
||
|
|
CSCO,2011-09-14,16.329999923706055
|
||
|
|
CSCO,2011-09-15,16.670000076293945
|
||
|
|
CSCO,2011-09-16,16.6200008392334
|
||
|
|
CSCO,2011-09-19,16.510000228881836
|
||
|
|
CSCO,2011-09-20,16.530000686645508
|
||
|
|
CSCO,2011-09-21,15.84000015258789
|
||
|
|
CSCO,2011-09-22,15.329999923706055
|
||
|
|
CSCO,2011-09-23,15.609999656677246
|
||
|
|
CSCO,2011-09-26,15.989999771118164
|
||
|
|
CSCO,2011-09-27,16.06999969482422
|
||
|
|
CSCO,2011-09-28,15.84000015258789
|
||
|
|
CSCO,2011-09-29,15.850000381469727
|
||
|
|
CSCO,2011-09-30,15.5
|
||
|
|
CSCO,2011-10-03,15.1899995803833
|
||
|
|
CSCO,2011-10-04,15.579999923706055
|
||
|
|
CSCO,2011-10-05,16.15999984741211
|
||
|
|
CSCO,2011-10-06,16.75
|
||
|
|
CSCO,2011-10-07,16.65999984741211
|
||
|
|
CSCO,2011-10-10,17.09000015258789
|
||
|
|
CSCO,2011-10-11,16.989999771118164
|
||
|
|
CSCO,2011-10-12,17.25
|
||
|
|
CSCO,2011-10-13,17.420000076293945
|
||
|
|
CSCO,2011-10-14,17.549999237060547
|
||
|
|
CSCO,2011-10-17,17.170000076293945
|
||
|
|
CSCO,2011-10-18,17.510000228881836
|
||
|
|
CSCO,2011-10-19,17.15999984741211
|
||
|
|
CSCO,2011-10-20,17.190000534057617
|
||
|
|
CSCO,2011-10-21,17.3799991607666
|
||
|
|
CSCO,2011-10-24,17.540000915527344
|
||
|
|
CSCO,2011-10-25,17.6200008392334
|
||
|
|
CSCO,2011-10-26,17.610000610351562
|
||
|
|
CSCO,2011-10-27,18.440000534057617
|
||
|
|
CSCO,2011-10-28,18.559999465942383
|
||
|
|
CSCO,2011-10-31,18.530000686645508
|
||
|
|
CSCO,2011-11-01,17.59000015258789
|
||
|
|
CSCO,2011-11-02,17.850000381469727
|
||
|
|
CSCO,2011-11-03,18.18000030517578
|
||
|
|
CSCO,2011-11-04,18.030000686645508
|
||
|
|
CSCO,2011-11-07,18.010000228881836
|
||
|
|
CSCO,2011-11-08,18.309999465942383
|
||
|
|
CSCO,2011-11-09,17.610000610351562
|
||
|
|
CSCO,2011-11-10,18.610000610351562
|
||
|
|
CSCO,2011-11-11,19.020000457763672
|
||
|
|
CSCO,2011-11-14,18.940000534057617
|
||
|
|
CSCO,2011-11-15,19.1200008392334
|
||
|
|
CSCO,2011-11-16,18.799999237060547
|
||
|
|
CSCO,2011-11-17,18.479999542236328
|
||
|
|
CSCO,2011-11-18,18.420000076293945
|
||
|
|
CSCO,2011-11-21,18.0
|
||
|
|
CSCO,2011-11-22,17.920000076293945
|
||
|
|
CSCO,2011-11-23,17.40999984741211
|
||
|
|
CSCO,2011-11-25,17.5
|
||
|
|
CSCO,2011-11-28,18.010000228881836
|
||
|
|
CSCO,2011-11-29,17.68000030517578
|
||
|
|
CSCO,2011-11-30,18.639999389648438
|
||
|
|
CSCO,2011-12-01,18.579999923706055
|
||
|
|
CSCO,2011-12-02,18.549999237060547
|
||
|
|
CSCO,2011-12-05,18.790000915527344
|
||
|
|
CSCO,2011-12-06,18.729999542236328
|
||
|
|
CSCO,2011-12-07,18.989999771118164
|
||
|
|
CSCO,2011-12-08,18.56999969482422
|
||
|
|
CSCO,2011-12-09,18.8799991607666
|
||
|
|
CSCO,2011-12-12,18.530000686645508
|
||
|
|
CSCO,2011-12-13,18.469999313354492
|
||
|
|
CSCO,2011-12-14,17.979999542236328
|
||
|
|
CSCO,2011-12-15,18.040000915527344
|
||
|
|
CSCO,2011-12-16,17.940000534057617
|
||
|
|
CSCO,2011-12-19,17.690000534057617
|
||
|
|
CSCO,2011-12-20,18.40999984741211
|
||
|
|
CSCO,2011-12-21,17.920000076293945
|
||
|
|
CSCO,2011-12-22,18.1299991607666
|
||
|
|
CSCO,2011-12-23,18.469999313354492
|
||
|
|
CSCO,2011-12-27,18.579999923706055
|
||
|
|
CSCO,2011-12-28,18.15999984741211
|
||
|
|
CSCO,2011-12-29,18.25
|
||
|
|
CSCO,2011-12-30,18.079999923706055
|
||
|
|
CSCO,2012-01-03,18.6299991607666
|
||
|
|
CSCO,2012-01-04,18.989999771118164
|
||
|
|
CSCO,2012-01-05,18.920000076293945
|
||
|
|
CSCO,2012-01-06,18.850000381469727
|
||
|
|
CSCO,2012-01-09,18.969999313354492
|
||
|
|
CSCO,2012-01-10,18.829999923706055
|
||
|
|
CSCO,2012-01-11,19.06999969482422
|
||
|
|
CSCO,2012-01-12,19.149999618530273
|
||
|
|
CSCO,2012-01-13,19.059999465942383
|
||
|
|
CSCO,2012-01-17,19.309999465942383
|
||
|
|
CSCO,2012-01-18,19.540000915527344
|
||
|
|
CSCO,2012-01-19,19.790000915527344
|
||
|
|
CSCO,2012-01-20,19.920000076293945
|
||
|
|
CSCO,2012-01-23,19.829999923706055
|
||
|
|
CSCO,2012-01-24,19.81999969482422
|
||
|
|
CSCO,2012-01-25,19.829999923706055
|
||
|
|
CSCO,2012-01-26,19.829999923706055
|
||
|
|
CSCO,2012-01-27,19.559999465942383
|
||
|
|
CSCO,2012-01-30,19.559999465942383
|
||
|
|
CSCO,2012-01-31,19.649999618530273
|
||
|
|
CSCO,2012-02-01,19.799999237060547
|
||
|
|
CSCO,2012-02-02,19.799999237060547
|
||
|
|
CSCO,2012-02-03,20.09000015258789
|
||
|
|
CSCO,2012-02-06,20.190000534057617
|
||
|
|
CSCO,2012-02-07,20.200000762939453
|
||
|
|
CSCO,2012-02-08,20.43000030517578
|
||
|
|
CSCO,2012-02-09,20.0
|
||
|
|
CSCO,2012-02-10,19.899999618530273
|
||
|
|
CSCO,2012-02-13,20.030000686645508
|
||
|
|
CSCO,2012-02-14,20.06999969482422
|
||
|
|
CSCO,2012-02-15,19.90999984741211
|
||
|
|
CSCO,2012-02-16,20.190000534057617
|
||
|
|
CSCO,2012-02-17,20.290000915527344
|
||
|
|
CSCO,2012-02-21,20.360000610351562
|
||
|
|
CSCO,2012-02-22,20.1200008392334
|
||
|
|
CSCO,2012-02-23,20.229999542236328
|
||
|
|
CSCO,2012-02-24,20.139999389648438
|
||
|
|
CSCO,2012-02-27,20.170000076293945
|
||
|
|
CSCO,2012-02-28,20.200000762939453
|
||
|
|
CSCO,2012-02-29,19.8799991607666
|
||
|
|
CSCO,2012-03-01,19.8799991607666
|
||
|
|
CSCO,2012-03-02,19.760000228881836
|
||
|
|
CSCO,2012-03-05,19.600000381469727
|
||
|
|
CSCO,2012-03-06,19.479999542236328
|
||
|
|
CSCO,2012-03-07,19.40999984741211
|
||
|
|
CSCO,2012-03-08,19.68000030517578
|
||
|
|
CSCO,2012-03-09,19.799999237060547
|
||
|
|
CSCO,2012-03-12,19.829999923706055
|
||
|
|
CSCO,2012-03-13,20.219999313354492
|
||
|
|
CSCO,2012-03-14,20.200000762939453
|
||
|
|
CSCO,2012-03-15,19.90999984741211
|
||
|
|
CSCO,2012-03-16,20.030000686645508
|
||
|
|
CSCO,2012-03-19,20.139999389648438
|
||
|
|
CSCO,2012-03-20,20.56999969482422
|
||
|
|
CSCO,2012-03-21,20.5
|
||
|
|
CSCO,2012-03-22,20.3799991607666
|
||
|
|
CSCO,2012-03-23,20.530000686645508
|
||
|
|
CSCO,2012-03-26,20.84000015258789
|
||
|
|
CSCO,2012-03-27,20.90999984741211
|
||
|
|
CSCO,2012-03-28,21.079999923706055
|
||
|
|
CSCO,2012-03-29,21.030000686645508
|
||
|
|
CSCO,2012-03-30,21.149999618530273
|
||
|
|
CSCO,2012-04-02,21.190000534057617
|
||
|
|
CSCO,2012-04-03,20.81999969482422
|
||
|
|
CSCO,2012-04-04,20.360000610351562
|
||
|
|
CSCO,2012-04-05,20.219999313354492
|
||
|
|
CSCO,2012-04-09,19.959999084472656
|
||
|
|
CSCO,2012-04-10,19.549999237060547
|
||
|
|
CSCO,2012-04-11,20.020000457763672
|
||
|
|
CSCO,2012-04-12,20.059999465942383
|
||
|
|
CSCO,2012-04-13,19.850000381469727
|
||
|
|
CSCO,2012-04-16,19.729999542236328
|
||
|
|
CSCO,2012-04-17,20.079999923706055
|
||
|
|
CSCO,2012-04-18,20.059999465942383
|
||
|
|
CSCO,2012-04-19,19.90999984741211
|
||
|
|
CSCO,2012-04-20,19.90999984741211
|
||
|
|
CSCO,2012-04-23,19.68000030517578
|
||
|
|
CSCO,2012-04-24,19.420000076293945
|
||
|
|
CSCO,2012-04-25,19.489999771118164
|
||
|
|
CSCO,2012-04-26,19.600000381469727
|
||
|
|
CSCO,2012-04-27,19.979999542236328
|
||
|
|
CSCO,2012-04-30,20.15999984741211
|
||
|
|
CSCO,2012-05-01,19.979999542236328
|
||
|
|
CSCO,2012-05-02,19.84000015258789
|
||
|
|
CSCO,2012-05-03,19.719999313354492
|
||
|
|
CSCO,2012-05-04,19.1200008392334
|
||
|
|
CSCO,2012-05-07,19.079999923706055
|
||
|
|
CSCO,2012-05-08,18.709999084472656
|
||
|
|
CSCO,2012-05-09,18.780000686645508
|
||
|
|
CSCO,2012-05-10,16.809999465942383
|
||
|
|
CSCO,2012-05-11,16.510000228881836
|
||
|
|
CSCO,2012-05-14,16.709999084472656
|
||
|
|
CSCO,2012-05-15,16.540000915527344
|
||
|
|
CSCO,2012-05-16,16.690000534057617
|
||
|
|
CSCO,2012-05-17,16.549999237060547
|
||
|
|
CSCO,2012-05-18,16.469999313354492
|
||
|
|
CSCO,2012-05-21,16.670000076293945
|
||
|
|
CSCO,2012-05-22,16.729999542236328
|
||
|
|
CSCO,2012-05-23,16.690000534057617
|
||
|
|
CSCO,2012-05-24,16.389999389648438
|
||
|
|
CSCO,2012-05-25,16.329999923706055
|
||
|
|
CSCO,2012-05-29,16.59000015258789
|
||
|
|
CSCO,2012-05-30,16.389999389648438
|
||
|
|
CSCO,2012-05-31,16.329999923706055
|
||
|
|
CSCO,2012-06-01,15.960000038146973
|
||
|
|
CSCO,2012-06-04,16.110000610351562
|
||
|
|
CSCO,2012-06-05,16.1200008392334
|
||
|
|
CSCO,2012-06-06,16.690000534057617
|
||
|
|
CSCO,2012-06-07,16.579999923706055
|
||
|
|
CSCO,2012-06-08,16.729999542236328
|
||
|
|
CSCO,2012-06-11,16.479999542236328
|
||
|
|
CSCO,2012-06-12,16.790000915527344
|
||
|
|
CSCO,2012-06-13,16.65999984741211
|
||
|
|
CSCO,2012-06-14,16.920000076293945
|
||
|
|
CSCO,2012-06-15,17.100000381469727
|
||
|
|
CSCO,2012-06-18,17.139999389648438
|
||
|
|
CSCO,2012-06-19,17.18000030517578
|
||
|
|
CSCO,2012-06-20,17.510000228881836
|
||
|
|
CSCO,2012-06-21,16.93000030517578
|
||
|
|
CSCO,2012-06-22,17.1299991607666
|
||
|
|
CSCO,2012-06-25,16.940000534057617
|
||
|
|
CSCO,2012-06-26,16.81999969482422
|
||
|
|
CSCO,2012-06-27,16.729999542236328
|
||
|
|
CSCO,2012-06-28,16.479999542236328
|
||
|
|
CSCO,2012-06-29,17.170000076293945
|
||
|
|
CSCO,2012-07-02,17.079999923706055
|
||
|
|
CSCO,2012-07-03,17.149999618530273
|
||
|
|
CSCO,2012-07-05,16.940000534057617
|
||
|
|
CSCO,2012-07-06,16.770000457763672
|
||
|
|
CSCO,2012-07-09,16.649999618530273
|
||
|
|
CSCO,2012-07-10,16.40999984741211
|
||
|
|
CSCO,2012-07-11,16.3799991607666
|
||
|
|
CSCO,2012-07-12,15.979999542236328
|
||
|
|
CSCO,2012-07-13,16.309999465942383
|
||
|
|
CSCO,2012-07-16,16.190000534057617
|
||
|
|
CSCO,2012-07-17,16.229999542236328
|
||
|
|
CSCO,2012-07-18,16.700000762939453
|
||
|
|
CSCO,2012-07-19,16.68000030517578
|
||
|
|
CSCO,2012-07-20,16.360000610351562
|
||
|
|
CSCO,2012-07-23,16.06999969482422
|
||
|
|
CSCO,2012-07-24,15.119999885559082
|
||
|
|
CSCO,2012-07-25,15.420000076293945
|
||
|
|
CSCO,2012-07-26,15.380000114440918
|
||
|
|
CSCO,2012-07-27,15.6899995803833
|
||
|
|
CSCO,2012-07-30,15.869999885559082
|
||
|
|
CSCO,2012-07-31,15.949999809265137
|
||
|
|
CSCO,2012-08-01,15.979999542236328
|
||
|
|
CSCO,2012-08-02,15.739999771118164
|
||
|
|
CSCO,2012-08-03,16.350000381469727
|
||
|
|
CSCO,2012-08-06,16.690000534057617
|
||
|
|
CSCO,2012-08-07,17.139999389648438
|
||
|
|
CSCO,2012-08-08,17.15999984741211
|
||
|
|
CSCO,2012-08-09,17.700000762939453
|
||
|
|
CSCO,2012-08-10,17.540000915527344
|
||
|
|
CSCO,2012-08-13,17.34000015258789
|
||
|
|
CSCO,2012-08-14,17.170000076293945
|
||
|
|
CSCO,2012-08-15,17.350000381469727
|
||
|
|
CSCO,2012-08-16,19.020000457763672
|
||
|
|
CSCO,2012-08-17,19.059999465942383
|
||
|
|
CSCO,2012-08-20,18.940000534057617
|
||
|
|
CSCO,2012-08-21,19.15999984741211
|
||
|
|
CSCO,2012-08-22,19.219999313354492
|
||
|
|
CSCO,2012-08-23,19.1299991607666
|
||
|
|
CSCO,2012-08-24,19.200000762939453
|
||
|
|
CSCO,2012-08-27,19.360000610351562
|
||
|
|
CSCO,2012-08-28,19.219999313354492
|
||
|
|
CSCO,2012-08-29,19.200000762939453
|
||
|
|
CSCO,2012-08-30,18.899999618530273
|
||
|
|
CSCO,2012-08-31,19.079999923706055
|
||
|
|
CSCO,2012-09-04,19.0
|
||
|
|
CSCO,2012-09-05,18.899999618530273
|
||
|
|
CSCO,2012-09-06,19.729999542236328
|
||
|
|
CSCO,2012-09-07,19.559999465942383
|
||
|
|
CSCO,2012-09-10,19.149999618530273
|
||
|
|
CSCO,2012-09-11,19.040000915527344
|
||
|
|
CSCO,2012-09-12,19.079999923706055
|
||
|
|
CSCO,2012-09-13,19.360000610351562
|
||
|
|
CSCO,2012-09-14,19.489999771118164
|
||
|
|
CSCO,2012-09-17,19.15999984741211
|
||
|
|
CSCO,2012-09-18,19.049999237060547
|
||
|
|
CSCO,2012-09-19,19.1200008392334
|
||
|
|
CSCO,2012-09-20,19.110000610351562
|
||
|
|
CSCO,2012-09-21,18.899999618530273
|
||
|
|
CSCO,2012-09-24,18.809999465942383
|
||
|
|
CSCO,2012-09-25,18.670000076293945
|
||
|
|
CSCO,2012-09-26,18.579999923706055
|
||
|
|
CSCO,2012-09-27,18.799999237060547
|
||
|
|
CSCO,2012-09-28,19.100000381469727
|
||
|
|
CSCO,2012-10-01,19.040000915527344
|
||
|
|
CSCO,2012-10-02,18.8700008392334
|
||
|
|
CSCO,2012-10-03,18.93000030517578
|
||
|
|
CSCO,2012-10-04,18.899999618530273
|
||
|
|
CSCO,2012-10-05,18.860000610351562
|
||
|
|
CSCO,2012-10-08,18.899999618530273
|
||
|
|
CSCO,2012-10-09,18.799999237060547
|
||
|
|
CSCO,2012-10-10,18.309999465942383
|
||
|
|
CSCO,2012-10-11,18.260000228881836
|
||
|
|
CSCO,2012-10-12,18.40999984741211
|
||
|
|
CSCO,2012-10-15,18.549999237060547
|
||
|
|
CSCO,2012-10-16,18.850000381469727
|
||
|
|
CSCO,2012-10-17,18.709999084472656
|
||
|
|
CSCO,2012-10-18,18.610000610351562
|
||
|
|
CSCO,2012-10-19,18.040000915527344
|
||
|
|
CSCO,2012-10-22,18.190000534057617
|
||
|
|
CSCO,2012-10-23,18.010000228881836
|
||
|
|
CSCO,2012-10-24,17.3799991607666
|
||
|
|
CSCO,2012-10-25,17.200000762939453
|
||
|
|
CSCO,2012-10-26,17.290000915527344
|
||
|
|
CSCO,2012-10-31,17.149999618530273
|
||
|
|
CSCO,2012-11-01,17.510000228881836
|
||
|
|
CSCO,2012-11-02,17.350000381469727
|
||
|
|
CSCO,2012-11-05,17.399999618530273
|
||
|
|
CSCO,2012-11-06,17.479999542236328
|
||
|
|
CSCO,2012-11-07,17.209999084472656
|
||
|
|
CSCO,2012-11-08,16.829999923706055
|
||
|
|
CSCO,2012-11-09,16.81999969482422
|
||
|
|
CSCO,2012-11-12,16.860000610351562
|
||
|
|
CSCO,2012-11-13,16.850000381469727
|
||
|
|
CSCO,2012-11-14,17.65999984741211
|
||
|
|
CSCO,2012-11-15,17.940000534057617
|
||
|
|
CSCO,2012-11-16,17.989999771118164
|
||
|
|
CSCO,2012-11-19,18.299999237060547
|
||
|
|
CSCO,2012-11-20,18.34000015258789
|
||
|
|
CSCO,2012-11-21,18.479999542236328
|
||
|
|
CSCO,2012-11-23,18.84000015258789
|
||
|
|
CSCO,2012-11-26,19.059999465942383
|
||
|
|
CSCO,2012-11-27,18.959999084472656
|
||
|
|
CSCO,2012-11-28,18.829999923706055
|
||
|
|
CSCO,2012-11-29,19.010000228881836
|
||
|
|
CSCO,2012-11-30,18.90999984741211
|
||
|
|
CSCO,2012-12-03,19.030000686645508
|
||
|
|
CSCO,2012-12-04,19.170000076293945
|
||
|
|
CSCO,2012-12-05,19.209999084472656
|
||
|
|
CSCO,2012-12-06,19.479999542236328
|
||
|
|
CSCO,2012-12-07,19.34000015258789
|
||
|
|
CSCO,2012-12-10,19.790000915527344
|
||
|
|
CSCO,2012-12-11,19.780000686645508
|
||
|
|
CSCO,2012-12-12,19.729999542236328
|
||
|
|
CSCO,2012-12-13,19.739999771118164
|
||
|
|
CSCO,2012-12-14,19.860000610351562
|
||
|
|
CSCO,2012-12-17,20.110000610351562
|
||
|
|
CSCO,2012-12-18,20.3799991607666
|
||
|
|
CSCO,2012-12-19,20.270000457763672
|
||
|
|
CSCO,2012-12-20,20.239999771118164
|
||
|
|
CSCO,2012-12-21,19.959999084472656
|
||
|
|
CSCO,2012-12-24,19.829999923706055
|
||
|
|
CSCO,2012-12-26,19.920000076293945
|
||
|
|
CSCO,2012-12-27,19.649999618530273
|
||
|
|
CSCO,2012-12-28,19.450000762939453
|
||
|
|
CSCO,2012-12-31,19.649999618530273
|
||
|
|
CSCO,2013-01-02,20.34000015258789
|
||
|
|
CSCO,2013-01-03,20.450000762939453
|
||
|
|
CSCO,2013-01-04,20.479999542236328
|
||
|
|
CSCO,2013-01-07,20.290000915527344
|
||
|
|
CSCO,2013-01-08,20.309999465942383
|
||
|
|
CSCO,2013-01-09,20.299999237060547
|
||
|
|
CSCO,2013-01-10,20.440000534057617
|
||
|
|
CSCO,2013-01-11,20.479999542236328
|
||
|
|
CSCO,2013-01-14,20.969999313354492
|
||
|
|
CSCO,2013-01-15,20.979999542236328
|
||
|
|
CSCO,2013-01-16,21.030000686645508
|
||
|
|
CSCO,2013-01-17,20.950000762939453
|
||
|
|
CSCO,2013-01-18,21.020000457763672
|
||
|
|
CSCO,2013-01-22,20.8700008392334
|
||
|
|
CSCO,2013-01-23,20.6200008392334
|
||
|
|
CSCO,2013-01-24,21.020000457763672
|
||
|
|
CSCO,2013-01-25,21.149999618530273
|
||
|
|
CSCO,2013-01-28,21.059999465942383
|
||
|
|
CSCO,2013-01-29,20.780000686645508
|
||
|
|
CSCO,2013-01-30,20.579999923706055
|
||
|
|
CSCO,2013-01-31,20.56999969482422
|
||
|
|
CSCO,2013-02-01,20.829999923706055
|
||
|
|
CSCO,2013-02-04,20.81999969482422
|
||
|
|
CSCO,2013-02-05,21.079999923706055
|
||
|
|
CSCO,2013-02-06,21.190000534057617
|
||
|
|
CSCO,2013-02-07,21.100000381469727
|
||
|
|
CSCO,2013-02-08,21.15999984741211
|
||
|
|
CSCO,2013-02-11,21.270000457763672
|
||
|
|
CSCO,2013-02-12,20.969999313354492
|
||
|
|
CSCO,2013-02-13,21.139999389648438
|
||
|
|
CSCO,2013-02-14,20.989999771118164
|
||
|
|
CSCO,2013-02-15,20.989999771118164
|
||
|
|
CSCO,2013-02-19,21.459999084472656
|
||
|
|
CSCO,2013-02-20,21.110000610351562
|
||
|
|
CSCO,2013-02-21,20.760000228881836
|
||
|
|
CSCO,2013-02-22,20.899999618530273
|
||
|
|
CSCO,2013-02-25,20.65999984741211
|
||
|
|
CSCO,2013-02-26,20.610000610351562
|
||
|
|
CSCO,2013-02-27,20.889999389648438
|
||
|
|
CSCO,2013-02-28,20.860000610351562
|
||
|
|
CSCO,2013-03-01,20.829999923706055
|
||
|
|
CSCO,2013-03-04,20.739999771118164
|
||
|
|
CSCO,2013-03-05,21.219999313354492
|
||
|
|
CSCO,2013-03-06,21.719999313354492
|
||
|
|
CSCO,2013-03-07,21.799999237060547
|
||
|
|
CSCO,2013-03-08,21.829999923706055
|
||
|
|
CSCO,2013-03-11,21.8799991607666
|
||
|
|
CSCO,2013-03-12,21.700000762939453
|
||
|
|
CSCO,2013-03-13,21.579999923706055
|
||
|
|
CSCO,2013-03-14,21.59000015258789
|
||
|
|
CSCO,2013-03-15,21.93000030517578
|
||
|
|
CSCO,2013-03-18,21.670000076293945
|
||
|
|
CSCO,2013-03-19,21.520000457763672
|
||
|
|
CSCO,2013-03-20,21.670000076293945
|
||
|
|
CSCO,2013-03-21,20.84000015258789
|
||
|
|
CSCO,2013-03-22,20.75
|
||
|
|
CSCO,2013-03-25,20.850000381469727
|
||
|
|
CSCO,2013-03-26,20.850000381469727
|
||
|
|
CSCO,2013-03-27,20.829999923706055
|
||
|
|
CSCO,2013-03-28,20.899999618530273
|
||
|
|
CSCO,2013-04-01,20.829999923706055
|
||
|
|
CSCO,2013-04-02,21.219999313354492
|
||
|
|
CSCO,2013-04-03,21.200000762939453
|
||
|
|
CSCO,2013-04-04,21.040000915527344
|
||
|
|
CSCO,2013-04-05,20.610000610351562
|
||
|
|
CSCO,2013-04-08,20.56999969482422
|
||
|
|
CSCO,2013-04-09,20.969999313354492
|
||
|
|
CSCO,2013-04-10,21.469999313354492
|
||
|
|
CSCO,2013-04-11,21.690000534057617
|
||
|
|
CSCO,2013-04-12,21.540000915527344
|
||
|
|
CSCO,2013-04-15,21.049999237060547
|
||
|
|
CSCO,2013-04-16,21.15999984741211
|
||
|
|
CSCO,2013-04-17,20.6299991607666
|
||
|
|
CSCO,2013-04-18,20.579999923706055
|
||
|
|
CSCO,2013-04-19,20.459999084472656
|
||
|
|
CSCO,2013-04-22,20.59000015258789
|
||
|
|
CSCO,2013-04-23,20.90999984741211
|
||
|
|
CSCO,2013-04-24,20.389999389648438
|
||
|
|
CSCO,2013-04-25,20.639999389648438
|
||
|
|
CSCO,2013-04-26,20.670000076293945
|
||
|
|
CSCO,2013-04-29,20.979999542236328
|
||
|
|
CSCO,2013-04-30,20.920000076293945
|
||
|
|
CSCO,2013-05-01,20.3799991607666
|
||
|
|
CSCO,2013-05-02,20.729999542236328
|
||
|
|
CSCO,2013-05-03,20.829999923706055
|
||
|
|
CSCO,2013-05-06,20.809999465942383
|
||
|
|
CSCO,2013-05-07,20.3799991607666
|
||
|
|
CSCO,2013-05-08,20.719999313354492
|
||
|
|
CSCO,2013-05-09,20.829999923706055
|
||
|
|
CSCO,2013-05-10,21.100000381469727
|
||
|
|
CSCO,2013-05-13,21.270000457763672
|
||
|
|
CSCO,2013-05-14,21.270000457763672
|
||
|
|
CSCO,2013-05-15,21.209999084472656
|
||
|
|
CSCO,2013-05-16,23.889999389648438
|
||
|
|
CSCO,2013-05-17,24.239999771118164
|
||
|
|
CSCO,2013-05-20,23.950000762939453
|
||
|
|
CSCO,2013-05-21,24.010000228881836
|
||
|
|
CSCO,2013-05-22,23.34000015258789
|
||
|
|
CSCO,2013-05-23,23.510000228881836
|
||
|
|
CSCO,2013-05-24,23.530000686645508
|
||
|
|
CSCO,2013-05-28,23.889999389648438
|
||
|
|
CSCO,2013-05-29,24.1200008392334
|
||
|
|
CSCO,2013-05-30,24.3700008392334
|
||
|
|
CSCO,2013-05-31,24.1200008392334
|
||
|
|
CSCO,2013-06-03,24.3799991607666
|
||
|
|
CSCO,2013-06-04,24.360000610351562
|
||
|
|
CSCO,2013-06-05,24.31999969482422
|
||
|
|
CSCO,2013-06-06,24.549999237060547
|
||
|
|
CSCO,2013-06-07,24.489999771118164
|
||
|
|
CSCO,2013-06-10,24.360000610351562
|
||
|
|
CSCO,2013-06-11,24.06999969482422
|
||
|
|
CSCO,2013-06-12,23.989999771118164
|
||
|
|
CSCO,2013-06-13,24.350000381469727
|
||
|
|
CSCO,2013-06-14,24.09000015258789
|
||
|
|
CSCO,2013-06-17,24.700000762939453
|
||
|
|
CSCO,2013-06-18,24.81999969482422
|
||
|
|
CSCO,2013-06-19,24.68000030517578
|
||
|
|
CSCO,2013-06-20,24.440000534057617
|
||
|
|
CSCO,2013-06-21,24.479999542236328
|
||
|
|
CSCO,2013-06-24,24.059999465942383
|
||
|
|
CSCO,2013-06-25,24.010000228881836
|
||
|
|
CSCO,2013-06-26,24.389999389648438
|
||
|
|
CSCO,2013-06-27,24.6299991607666
|
||
|
|
CSCO,2013-06-28,24.34000015258789
|
||
|
|
CSCO,2013-07-01,24.34000015258789
|
||
|
|
CSCO,2013-07-02,24.31999969482422
|
||
|
|
CSCO,2013-07-03,24.59000015258789
|
||
|
|
CSCO,2013-07-05,24.56999969482422
|
||
|
|
CSCO,2013-07-08,24.6299991607666
|
||
|
|
CSCO,2013-07-09,25.15999984741211
|
||
|
|
CSCO,2013-07-10,25.40999984741211
|
||
|
|
CSCO,2013-07-11,25.8700008392334
|
||
|
|
CSCO,2013-07-12,25.940000534057617
|
||
|
|
CSCO,2013-07-15,25.93000030517578
|
||
|
|
CSCO,2013-07-16,25.709999084472656
|
||
|
|
CSCO,2013-07-17,25.719999313354492
|
||
|
|
CSCO,2013-07-18,25.860000610351562
|
||
|
|
CSCO,2013-07-19,25.81999969482422
|
||
|
|
CSCO,2013-07-22,25.719999313354492
|
||
|
|
CSCO,2013-07-23,25.559999465942383
|
||
|
|
CSCO,2013-07-24,25.59000015258789
|
||
|
|
CSCO,2013-07-25,25.5
|
||
|
|
CSCO,2013-07-26,25.5
|
||
|
|
CSCO,2013-07-29,25.329999923706055
|
||
|
|
CSCO,2013-07-30,25.670000076293945
|
||
|
|
CSCO,2013-07-31,25.59000015258789
|
||
|
|
CSCO,2013-08-01,25.889999389648438
|
||
|
|
CSCO,2013-08-02,26.190000534057617
|
||
|
|
CSCO,2013-08-05,26.309999465942383
|
||
|
|
CSCO,2013-08-06,26.209999084472656
|
||
|
|
CSCO,2013-08-07,26.1200008392334
|
||
|
|
CSCO,2013-08-08,26.260000228881836
|
||
|
|
CSCO,2013-08-09,26.049999237060547
|
||
|
|
CSCO,2013-08-12,26.34000015258789
|
||
|
|
CSCO,2013-08-13,26.31999969482422
|
||
|
|
CSCO,2013-08-14,26.3799991607666
|
||
|
|
CSCO,2013-08-15,24.479999542236328
|
||
|
|
CSCO,2013-08-16,24.270000457763672
|
||
|
|
CSCO,2013-08-19,24.270000457763672
|
||
|
|
CSCO,2013-08-20,24.31999969482422
|
||
|
|
CSCO,2013-08-21,24.06999969482422
|
||
|
|
CSCO,2013-08-22,24.010000228881836
|
||
|
|
CSCO,2013-08-23,23.860000610351562
|
||
|
|
CSCO,2013-08-26,23.829999923706055
|
||
|
|
CSCO,2013-08-27,23.479999542236328
|
||
|
|
CSCO,2013-08-28,23.450000762939453
|
||
|
|
CSCO,2013-08-29,23.450000762939453
|
||
|
|
CSCO,2013-08-30,23.309999465942383
|
||
|
|
CSCO,2013-09-03,23.479999542236328
|
||
|
|
CSCO,2013-09-04,23.770000457763672
|
||
|
|
CSCO,2013-09-05,23.690000534057617
|
||
|
|
CSCO,2013-09-06,23.549999237060547
|
||
|
|
CSCO,2013-09-09,23.920000076293945
|
||
|
|
CSCO,2013-09-10,24.15999984741211
|
||
|
|
CSCO,2013-09-11,24.3799991607666
|
||
|
|
CSCO,2013-09-12,24.290000915527344
|
||
|
|
CSCO,2013-09-13,24.31999969482422
|
||
|
|
CSCO,2013-09-16,24.3799991607666
|
||
|
|
CSCO,2013-09-17,24.3700008392334
|
||
|
|
CSCO,2013-09-18,24.799999237060547
|
||
|
|
CSCO,2013-09-19,24.610000610351562
|
||
|
|
CSCO,2013-09-20,24.510000228881836
|
||
|
|
CSCO,2013-09-23,24.270000457763672
|
||
|
|
CSCO,2013-09-24,24.139999389648438
|
||
|
|
CSCO,2013-09-25,24.43000030517578
|
||
|
|
CSCO,2013-09-26,23.770000457763672
|
||
|
|
CSCO,2013-09-27,23.329999923706055
|
||
|
|
CSCO,2013-09-30,23.43000030517578
|
||
|
|
CSCO,2013-10-01,23.239999771118164
|
||
|
|
CSCO,2013-10-02,23.31999969482422
|
||
|
|
CSCO,2013-10-03,23.010000228881836
|
||
|
|
CSCO,2013-10-04,23.020000457763672
|
||
|
|
CSCO,2013-10-07,22.889999389648438
|
||
|
|
CSCO,2013-10-08,22.639999389648438
|
||
|
|
CSCO,2013-10-09,22.5
|
||
|
|
CSCO,2013-10-10,23.010000228881836
|
||
|
|
CSCO,2013-10-11,23.280000686645508
|
||
|
|
CSCO,2013-10-14,23.34000015258789
|
||
|
|
CSCO,2013-10-15,23.18000030517578
|
||
|
|
CSCO,2013-10-16,23.0
|
||
|
|
CSCO,2013-10-17,22.780000686645508
|
||
|
|
CSCO,2013-10-18,22.959999084472656
|
||
|
|
CSCO,2013-10-21,22.93000030517578
|
||
|
|
CSCO,2013-10-22,22.649999618530273
|
||
|
|
CSCO,2013-10-23,22.260000228881836
|
||
|
|
CSCO,2013-10-24,22.3700008392334
|
||
|
|
CSCO,2013-10-25,22.459999084472656
|
||
|
|
CSCO,2013-10-28,22.549999237060547
|
||
|
|
CSCO,2013-10-29,22.829999923706055
|
||
|
|
CSCO,2013-10-30,22.709999084472656
|
||
|
|
CSCO,2013-10-31,22.559999465942383
|
||
|
|
CSCO,2013-11-01,22.56999969482422
|
||
|
|
CSCO,2013-11-04,22.579999923706055
|
||
|
|
CSCO,2013-11-05,23.06999969482422
|
||
|
|
CSCO,2013-11-06,23.280000686645508
|
||
|
|
CSCO,2013-11-07,23.110000610351562
|
||
|
|
CSCO,2013-11-08,23.510000228881836
|
||
|
|
CSCO,2013-11-11,23.450000762939453
|
||
|
|
CSCO,2013-11-12,23.729999542236328
|
||
|
|
CSCO,2013-11-13,24.0
|
||
|
|
CSCO,2013-11-14,21.3700008392334
|
||
|
|
CSCO,2013-11-15,21.540000915527344
|
||
|
|
CSCO,2013-11-18,21.290000915527344
|
||
|
|
CSCO,2013-11-19,21.420000076293945
|
||
|
|
CSCO,2013-11-20,21.229999542236328
|
||
|
|
CSCO,2013-11-21,21.469999313354492
|
||
|
|
CSCO,2013-11-22,21.459999084472656
|
||
|
|
CSCO,2013-11-25,21.270000457763672
|
||
|
|
CSCO,2013-11-26,21.209999084472656
|
||
|
|
CSCO,2013-11-27,21.270000457763672
|
||
|
|
CSCO,2013-11-29,21.25
|
||
|
|
CSCO,2013-12-02,21.09000015258789
|
||
|
|
CSCO,2013-12-03,21.260000228881836
|
||
|
|
CSCO,2013-12-04,21.25
|
||
|
|
CSCO,2013-12-05,20.90999984741211
|
||
|
|
CSCO,2013-12-06,21.280000686645508
|
||
|
|
CSCO,2013-12-09,21.219999313354492
|
||
|
|
CSCO,2013-12-10,21.209999084472656
|
||
|
|
CSCO,2013-12-11,20.8799991607666
|
||
|
|
CSCO,2013-12-12,20.510000228881836
|
||
|
|
CSCO,2013-12-13,20.239999771118164
|
||
|
|
CSCO,2013-12-16,20.68000030517578
|
||
|
|
CSCO,2013-12-17,20.920000076293945
|
||
|
|
CSCO,2013-12-18,21.0
|
||
|
|
CSCO,2013-12-19,21.06999969482422
|
||
|
|
CSCO,2013-12-20,21.1299991607666
|
||
|
|
CSCO,2013-12-23,21.56999969482422
|
||
|
|
CSCO,2013-12-24,21.690000534057617
|
||
|
|
CSCO,2013-12-26,21.799999237060547
|
||
|
|
CSCO,2013-12-27,22.020000457763672
|
||
|
|
CSCO,2013-12-30,22.25
|
||
|
|
CSCO,2013-12-31,22.43000030517578
|
||
|
|
CSCO,2014-01-02,22.0
|
||
|
|
CSCO,2014-01-03,21.979999542236328
|
||
|
|
CSCO,2014-01-06,22.010000228881836
|
||
|
|
CSCO,2014-01-07,22.309999465942383
|
||
|
|
CSCO,2014-01-08,22.290000915527344
|
||
|
|
CSCO,2014-01-09,22.09000015258789
|
||
|
|
CSCO,2014-01-10,22.219999313354492
|
||
|
|
CSCO,2014-01-13,22.190000534057617
|
||
|
|
CSCO,2014-01-14,22.40999984741211
|
||
|
|
CSCO,2014-01-15,22.780000686645508
|
||
|
|
CSCO,2014-01-16,22.780000686645508
|
||
|
|
CSCO,2014-01-17,22.739999771118164
|
||
|
|
CSCO,2014-01-21,22.829999923706055
|
||
|
|
CSCO,2014-01-22,22.84000015258789
|
||
|
|
CSCO,2014-01-23,22.559999465942383
|
||
|
|
CSCO,2014-01-24,22.200000762939453
|
||
|
|
CSCO,2014-01-27,22.0
|
||
|
|
CSCO,2014-01-28,21.75
|
||
|
|
CSCO,2014-01-29,21.649999618530273
|
||
|
|
CSCO,2014-01-30,21.979999542236328
|
||
|
|
CSCO,2014-01-31,21.90999984741211
|
||
|
|
CSCO,2014-02-03,21.549999237060547
|
||
|
|
CSCO,2014-02-04,21.799999237060547
|
||
|
|
CSCO,2014-02-05,21.979999542236328
|
||
|
|
CSCO,2014-02-06,22.489999771118164
|
||
|
|
CSCO,2014-02-07,22.670000076293945
|
||
|
|
CSCO,2014-02-10,22.829999923706055
|
||
|
|
CSCO,2014-02-11,22.709999084472656
|
||
|
|
CSCO,2014-02-12,22.850000381469727
|
||
|
|
CSCO,2014-02-13,22.270000457763672
|
||
|
|
CSCO,2014-02-14,22.559999465942383
|
||
|
|
CSCO,2014-02-18,22.40999984741211
|
||
|
|
CSCO,2014-02-19,22.280000686645508
|
||
|
|
CSCO,2014-02-20,22.299999237060547
|
||
|
|
CSCO,2014-02-21,22.1299991607666
|
||
|
|
CSCO,2014-02-24,22.1200008392334
|
||
|
|
CSCO,2014-02-25,21.84000015258789
|
||
|
|
CSCO,2014-02-26,21.93000030517578
|
||
|
|
CSCO,2014-02-27,21.920000076293945
|
||
|
|
CSCO,2014-02-28,21.799999237060547
|
||
|
|
CSCO,2014-03-03,21.56999969482422
|
||
|
|
CSCO,2014-03-04,21.81999969482422
|
||
|
|
CSCO,2014-03-05,21.8700008392334
|
||
|
|
CSCO,2014-03-06,21.81999969482422
|
||
|
|
CSCO,2014-03-07,21.729999542236328
|
||
|
|
CSCO,2014-03-10,21.690000534057617
|
||
|
|
CSCO,2014-03-11,21.610000610351562
|
||
|
|
CSCO,2014-03-12,21.81999969482422
|
||
|
|
CSCO,2014-03-13,21.520000457763672
|
||
|
|
CSCO,2014-03-14,21.350000381469727
|
||
|
|
CSCO,2014-03-17,21.510000228881836
|
||
|
|
CSCO,2014-03-18,21.6299991607666
|
||
|
|
CSCO,2014-03-19,21.6299991607666
|
||
|
|
CSCO,2014-03-20,21.829999923706055
|
||
|
|
CSCO,2014-03-21,21.639999389648438
|
||
|
|
CSCO,2014-03-24,21.56999969482422
|
||
|
|
CSCO,2014-03-25,22.34000015258789
|
||
|
|
CSCO,2014-03-26,22.31999969482422
|
||
|
|
CSCO,2014-03-27,22.020000457763672
|
||
|
|
CSCO,2014-03-28,22.329999923706055
|
||
|
|
CSCO,2014-03-31,22.420000076293945
|
||
|
|
CSCO,2014-04-01,23.100000381469727
|
||
|
|
CSCO,2014-04-02,22.989999771118164
|
||
|
|
CSCO,2014-04-03,23.09000015258789
|
||
|
|
CSCO,2014-04-04,22.709999084472656
|
||
|
|
CSCO,2014-04-07,22.850000381469727
|
||
|
|
CSCO,2014-04-08,22.940000534057617
|
||
|
|
CSCO,2014-04-09,23.1200008392334
|
||
|
|
CSCO,2014-04-10,22.649999618530273
|
||
|
|
CSCO,2014-04-11,22.459999084472656
|
||
|
|
CSCO,2014-04-14,22.850000381469727
|
||
|
|
CSCO,2014-04-15,22.889999389648438
|
||
|
|
CSCO,2014-04-16,23.030000686645508
|
||
|
|
CSCO,2014-04-17,23.209999084472656
|
||
|
|
CSCO,2014-04-21,23.399999618530273
|
||
|
|
CSCO,2014-04-22,23.520000457763672
|
||
|
|
CSCO,2014-04-23,23.5
|
||
|
|
CSCO,2014-04-24,23.329999923706055
|
||
|
|
CSCO,2014-04-25,23.0
|
||
|
|
CSCO,2014-04-28,23.020000457763672
|
||
|
|
CSCO,2014-04-29,23.15999984741211
|
||
|
|
CSCO,2014-04-30,23.110000610351562
|
||
|
|
CSCO,2014-05-01,23.010000228881836
|
||
|
|
CSCO,2014-05-02,22.940000534057617
|
||
|
|
CSCO,2014-05-05,22.959999084472656
|
||
|
|
CSCO,2014-05-06,22.719999313354492
|
||
|
|
CSCO,2014-05-07,22.8700008392334
|
||
|
|
CSCO,2014-05-08,23.020000457763672
|
||
|
|
CSCO,2014-05-09,23.020000457763672
|
||
|
|
CSCO,2014-05-12,23.190000534057617
|
||
|
|
CSCO,2014-05-13,22.860000610351562
|
||
|
|
CSCO,2014-05-14,22.809999465942383
|
||
|
|
CSCO,2014-05-15,24.18000030517578
|
||
|
|
CSCO,2014-05-16,24.3700008392334
|
||
|
|
CSCO,2014-05-19,24.350000381469727
|
||
|
|
CSCO,2014-05-20,24.1200008392334
|
||
|
|
CSCO,2014-05-21,24.479999542236328
|
||
|
|
CSCO,2014-05-22,24.3799991607666
|
||
|
|
CSCO,2014-05-23,24.520000457763672
|
||
|
|
CSCO,2014-05-27,24.709999084472656
|
||
|
|
CSCO,2014-05-28,24.81999969482422
|
||
|
|
CSCO,2014-05-29,24.68000030517578
|
||
|
|
CSCO,2014-05-30,24.6200008392334
|
||
|
|
CSCO,2014-06-02,24.780000686645508
|
||
|
|
CSCO,2014-06-03,24.68000030517578
|
||
|
|
CSCO,2014-06-04,24.5
|
||
|
|
CSCO,2014-06-05,24.700000762939453
|
||
|
|
CSCO,2014-06-06,24.829999923706055
|
||
|
|
CSCO,2014-06-09,24.799999237060547
|
||
|
|
CSCO,2014-06-10,25.0
|
||
|
|
CSCO,2014-06-11,25.040000915527344
|
||
|
|
CSCO,2014-06-12,24.65999984741211
|
||
|
|
CSCO,2014-06-13,24.700000762939453
|
||
|
|
CSCO,2014-06-16,24.530000686645508
|
||
|
|
CSCO,2014-06-17,24.5
|
||
|
|
CSCO,2014-06-18,24.6299991607666
|
||
|
|
CSCO,2014-06-19,24.709999084472656
|
||
|
|
CSCO,2014-06-20,24.829999923706055
|
||
|
|
CSCO,2014-06-23,24.700000762939453
|
||
|
|
CSCO,2014-06-24,24.530000686645508
|
||
|
|
CSCO,2014-06-25,24.719999313354492
|
||
|
|
CSCO,2014-06-26,24.649999618530273
|
||
|
|
CSCO,2014-06-27,24.700000762939453
|
||
|
|
CSCO,2014-06-30,24.850000381469727
|
||
|
|
CSCO,2014-07-01,25.079999923706055
|
||
|
|
CSCO,2014-07-02,25.030000686645508
|
||
|
|
CSCO,2014-07-03,25.190000534057617
|
||
|
|
CSCO,2014-07-07,25.229999542236328
|
||
|
|
CSCO,2014-07-08,25.06999969482422
|
||
|
|
CSCO,2014-07-09,25.440000534057617
|
||
|
|
CSCO,2014-07-10,25.440000534057617
|
||
|
|
CSCO,2014-07-11,25.520000457763672
|
||
|
|
CSCO,2014-07-14,25.440000534057617
|
||
|
|
CSCO,2014-07-15,25.670000076293945
|
||
|
|
CSCO,2014-07-16,25.979999542236328
|
||
|
|
CSCO,2014-07-17,25.6299991607666
|
||
|
|
CSCO,2014-07-18,25.90999984741211
|
||
|
|
CSCO,2014-07-21,25.850000381469727
|
||
|
|
CSCO,2014-07-22,25.950000762939453
|
||
|
|
CSCO,2014-07-23,25.68000030517578
|
||
|
|
CSCO,2014-07-24,25.829999923706055
|
||
|
|
CSCO,2014-07-25,25.969999313354492
|
||
|
|
CSCO,2014-07-28,25.920000076293945
|
||
|
|
CSCO,2014-07-29,25.709999084472656
|
||
|
|
CSCO,2014-07-30,25.6299991607666
|
||
|
|
CSCO,2014-07-31,25.229999542236328
|
||
|
|
CSCO,2014-08-01,25.0
|
||
|
|
CSCO,2014-08-04,25.170000076293945
|
||
|
|
CSCO,2014-08-05,24.969999313354492
|
||
|
|
CSCO,2014-08-06,24.93000030517578
|
||
|
|
CSCO,2014-08-07,24.860000610351562
|
||
|
|
CSCO,2014-08-08,25.030000686645508
|
||
|
|
CSCO,2014-08-11,25.229999542236328
|
||
|
|
CSCO,2014-08-12,25.149999618530273
|
||
|
|
CSCO,2014-08-13,25.200000762939453
|
||
|
|
CSCO,2014-08-14,24.540000915527344
|
||
|
|
CSCO,2014-08-15,24.43000030517578
|
||
|
|
CSCO,2014-08-18,24.6299991607666
|
||
|
|
CSCO,2014-08-19,24.639999389648438
|
||
|
|
CSCO,2014-08-20,24.709999084472656
|
||
|
|
CSCO,2014-08-21,24.889999389648438
|
||
|
|
CSCO,2014-08-22,24.649999618530273
|
||
|
|
CSCO,2014-08-25,24.700000762939453
|
||
|
|
CSCO,2014-08-26,24.809999465942383
|
||
|
|
CSCO,2014-08-27,24.799999237060547
|
||
|
|
CSCO,2014-08-28,24.850000381469727
|
||
|
|
CSCO,2014-08-29,24.989999771118164
|
||
|
|
CSCO,2014-09-02,24.8799991607666
|
||
|
|
CSCO,2014-09-03,25.040000915527344
|
||
|
|
CSCO,2014-09-04,24.90999984741211
|
||
|
|
CSCO,2014-09-05,25.0
|
||
|
|
CSCO,2014-09-08,24.950000762939453
|
||
|
|
CSCO,2014-09-09,24.860000610351562
|
||
|
|
CSCO,2014-09-10,24.93000030517578
|
||
|
|
CSCO,2014-09-11,25.18000030517578
|
||
|
|
CSCO,2014-09-12,25.15999984741211
|
||
|
|
CSCO,2014-09-15,25.059999465942383
|
||
|
|
CSCO,2014-09-16,25.219999313354492
|
||
|
|
CSCO,2014-09-17,25.209999084472656
|
||
|
|
CSCO,2014-09-18,25.219999313354492
|
||
|
|
CSCO,2014-09-19,25.200000762939453
|
||
|
|
CSCO,2014-09-22,24.969999313354492
|
||
|
|
CSCO,2014-09-23,24.700000762939453
|
||
|
|
CSCO,2014-09-24,24.979999542236328
|
||
|
|
CSCO,2014-09-25,24.540000915527344
|
||
|
|
CSCO,2014-09-26,25.0
|
||
|
|
CSCO,2014-09-29,25.1200008392334
|
||
|
|
CSCO,2014-09-30,25.170000076293945
|
||
|
|
CSCO,2014-10-01,25.030000686645508
|
||
|
|
CSCO,2014-10-02,25.059999465942383
|
||
|
|
CSCO,2014-10-03,25.309999465942383
|
||
|
|
CSCO,2014-10-06,25.010000228881836
|
||
|
|
CSCO,2014-10-07,24.639999389648438
|
||
|
|
CSCO,2014-10-08,24.65999984741211
|
||
|
|
CSCO,2014-10-09,24.190000534057617
|
||
|
|
CSCO,2014-10-10,23.34000015258789
|
||
|
|
CSCO,2014-10-13,22.93000030517578
|
||
|
|
CSCO,2014-10-14,23.059999465942383
|
||
|
|
CSCO,2014-10-15,22.959999084472656
|
||
|
|
CSCO,2014-10-16,22.81999969482422
|
||
|
|
CSCO,2014-10-17,23.25
|
||
|
|
CSCO,2014-10-20,22.93000030517578
|
||
|
|
CSCO,2014-10-21,23.510000228881836
|
||
|
|
CSCO,2014-10-22,23.260000228881836
|
||
|
|
CSCO,2014-10-23,23.56999969482422
|
||
|
|
CSCO,2014-10-24,23.780000686645508
|
||
|
|
CSCO,2014-10-27,23.760000228881836
|
||
|
|
CSCO,2014-10-28,24.06999969482422
|
||
|
|
CSCO,2014-10-29,24.100000381469727
|
||
|
|
CSCO,2014-10-30,24.079999923706055
|
||
|
|
CSCO,2014-10-31,24.469999313354492
|
||
|
|
CSCO,2014-11-03,24.579999923706055
|
||
|
|
CSCO,2014-11-04,24.8799991607666
|
||
|
|
CSCO,2014-11-05,25.149999618530273
|
||
|
|
CSCO,2014-11-06,25.260000228881836
|
||
|
|
CSCO,2014-11-07,25.329999923706055
|
||
|
|
CSCO,2014-11-10,25.149999618530273
|
||
|
|
CSCO,2014-11-11,25.149999618530273
|
||
|
|
CSCO,2014-11-12,25.110000610351562
|
||
|
|
CSCO,2014-11-13,25.68000030517578
|
||
|
|
CSCO,2014-11-14,26.31999969482422
|
||
|
|
CSCO,2014-11-17,26.469999313354492
|
||
|
|
CSCO,2014-11-18,26.600000381469727
|
||
|
|
CSCO,2014-11-19,26.59000015258789
|
||
|
|
CSCO,2014-11-20,26.809999465942383
|
||
|
|
CSCO,2014-11-21,26.8799991607666
|
||
|
|
CSCO,2014-11-24,27.030000686645508
|
||
|
|
CSCO,2014-11-25,27.280000686645508
|
||
|
|
CSCO,2014-11-26,27.43000030517578
|
||
|
|
CSCO,2014-11-28,27.639999389648438
|
||
|
|
CSCO,2014-12-01,27.59000015258789
|
||
|
|
CSCO,2014-12-02,27.81999969482422
|
||
|
|
CSCO,2014-12-03,27.950000762939453
|
||
|
|
CSCO,2014-12-04,27.770000457763672
|
||
|
|
CSCO,2014-12-05,27.5
|
||
|
|
CSCO,2014-12-08,27.229999542236328
|
||
|
|
CSCO,2014-12-09,27.420000076293945
|
||
|
|
CSCO,2014-12-10,26.8700008392334
|
||
|
|
CSCO,2014-12-11,26.989999771118164
|
||
|
|
CSCO,2014-12-12,26.860000610351562
|
||
|
|
CSCO,2014-12-15,26.68000030517578
|
||
|
|
CSCO,2014-12-16,26.59000015258789
|
||
|
|
CSCO,2014-12-17,26.809999465942383
|
||
|
|
CSCO,2014-12-18,27.649999618530273
|
||
|
|
CSCO,2014-12-19,27.770000457763672
|
||
|
|
CSCO,2014-12-22,28.219999313354492
|
||
|
|
CSCO,2014-12-23,28.25
|
||
|
|
CSCO,2014-12-24,28.299999237060547
|
||
|
|
CSCO,2014-12-26,28.350000381469727
|
||
|
|
CSCO,2014-12-29,28.459999084472656
|
||
|
|
CSCO,2014-12-30,28.360000610351562
|
||
|
|
CSCO,2014-12-31,27.81999969482422
|
||
|
|
CSCO,2015-01-02,27.610000610351562
|
||
|
|
CSCO,2015-01-05,27.059999465942383
|
||
|
|
CSCO,2015-01-06,27.049999237060547
|
||
|
|
CSCO,2015-01-07,27.299999237060547
|
||
|
|
CSCO,2015-01-08,27.510000228881836
|
||
|
|
CSCO,2015-01-09,27.790000915527344
|
||
|
|
CSCO,2015-01-12,28.049999237060547
|
||
|
|
CSCO,2015-01-13,28.100000381469727
|
||
|
|
CSCO,2015-01-14,27.920000076293945
|
||
|
|
CSCO,2015-01-15,27.40999984741211
|
||
|
|
CSCO,2015-01-16,27.68000030517578
|
||
|
|
CSCO,2015-01-20,28.06999969482422
|
||
|
|
CSCO,2015-01-21,27.84000015258789
|
||
|
|
CSCO,2015-01-22,28.5
|
||
|
|
CSCO,2015-01-23,28.209999084472656
|
||
|
|
CSCO,2015-01-26,27.969999313354492
|
||
|
|
CSCO,2015-01-27,26.899999618530273
|
||
|
|
CSCO,2015-01-28,26.809999465942383
|
||
|
|
CSCO,2015-01-29,27.219999313354492
|
||
|
|
CSCO,2015-01-30,26.3700008392334
|
||
|
|
CSCO,2015-02-02,26.829999923706055
|
||
|
|
CSCO,2015-02-03,27.1200008392334
|
||
|
|
CSCO,2015-02-04,26.690000534057617
|
||
|
|
CSCO,2015-02-05,27.260000228881836
|
||
|
|
CSCO,2015-02-06,27.239999771118164
|
||
|
|
CSCO,2015-02-09,27.1200008392334
|
||
|
|
CSCO,2015-02-10,27.489999771118164
|
||
|
|
CSCO,2015-02-11,26.93000030517578
|
||
|
|
CSCO,2015-02-12,29.459999084472656
|
||
|
|
CSCO,2015-02-13,29.43000030517578
|
||
|
|
CSCO,2015-02-17,29.309999465942383
|
||
|
|
CSCO,2015-02-18,29.489999771118164
|
||
|
|
CSCO,2015-02-19,29.309999465942383
|
||
|
|
CSCO,2015-02-20,29.610000610351562
|
||
|
|
CSCO,2015-02-23,29.6299991607666
|
||
|
|
CSCO,2015-02-24,29.6299991607666
|
||
|
|
CSCO,2015-02-25,29.489999771118164
|
||
|
|
CSCO,2015-02-26,29.90999984741211
|
||
|
|
CSCO,2015-02-27,29.510000228881836
|
||
|
|
CSCO,2015-03-02,30.190000534057617
|
||
|
|
CSCO,2015-03-03,29.540000915527344
|
||
|
|
CSCO,2015-03-04,29.329999923706055
|
||
|
|
CSCO,2015-03-05,29.299999237060547
|
||
|
|
CSCO,2015-03-06,28.93000030517578
|
||
|
|
CSCO,2015-03-09,29.360000610351562
|
||
|
|
CSCO,2015-03-10,28.65999984741211
|
||
|
|
CSCO,2015-03-11,28.260000228881836
|
||
|
|
CSCO,2015-03-12,28.239999771118164
|
||
|
|
CSCO,2015-03-13,27.940000534057617
|
||
|
|
CSCO,2015-03-16,28.299999237060547
|
||
|
|
CSCO,2015-03-17,28.149999618530273
|
||
|
|
CSCO,2015-03-18,28.149999618530273
|
||
|
|
CSCO,2015-03-19,28.260000228881836
|
||
|
|
CSCO,2015-03-20,28.440000534057617
|
||
|
|
CSCO,2015-03-23,28.40999984741211
|
||
|
|
CSCO,2015-03-24,28.0
|
||
|
|
CSCO,2015-03-25,27.459999084472656
|
||
|
|
CSCO,2015-03-26,27.09000015258789
|
||
|
|
CSCO,2015-03-27,27.1299991607666
|
||
|
|
CSCO,2015-03-30,27.649999618530273
|
||
|
|
CSCO,2015-03-31,27.530000686645508
|
||
|
|
CSCO,2015-04-01,27.25
|
||
|
|
CSCO,2015-04-02,27.1299991607666
|
||
|
|
CSCO,2015-04-06,27.219999313354492
|
||
|
|
CSCO,2015-04-07,27.389999389648438
|
||
|
|
CSCO,2015-04-08,27.549999237060547
|
||
|
|
CSCO,2015-04-09,27.6299991607666
|
||
|
|
CSCO,2015-04-10,28.040000915527344
|
||
|
|
CSCO,2015-04-13,27.979999542236328
|
||
|
|
CSCO,2015-04-14,27.809999465942383
|
||
|
|
CSCO,2015-04-15,28.25
|
||
|
|
CSCO,2015-04-16,28.600000381469727
|
||
|
|
CSCO,2015-04-17,27.920000076293945
|
||
|
|
CSCO,2015-04-20,28.479999542236328
|
||
|
|
CSCO,2015-04-21,28.690000534057617
|
||
|
|
CSCO,2015-04-22,28.6200008392334
|
||
|
|
CSCO,2015-04-23,28.68000030517578
|
||
|
|
CSCO,2015-04-24,28.81999969482422
|
||
|
|
CSCO,2015-04-27,28.889999389648438
|
||
|
|
CSCO,2015-04-28,29.31999969482422
|
||
|
|
CSCO,2015-04-29,29.049999237060547
|
||
|
|
CSCO,2015-04-30,28.829999923706055
|
||
|
|
CSCO,2015-05-01,29.1299991607666
|
||
|
|
CSCO,2015-05-04,29.170000076293945
|
||
|
|
CSCO,2015-05-05,28.889999389648438
|
||
|
|
CSCO,2015-05-06,28.969999313354492
|
||
|
|
CSCO,2015-05-07,28.809999465942383
|
||
|
|
CSCO,2015-05-08,29.229999542236328
|
||
|
|
CSCO,2015-05-11,29.209999084472656
|
||
|
|
CSCO,2015-05-12,29.229999542236328
|
||
|
|
CSCO,2015-05-13,29.350000381469727
|
||
|
|
CSCO,2015-05-14,29.049999237060547
|
||
|
|
CSCO,2015-05-15,29.549999237060547
|
||
|
|
CSCO,2015-05-18,29.760000228881836
|
||
|
|
CSCO,2015-05-19,29.739999771118164
|
||
|
|
CSCO,2015-05-20,29.6200008392334
|
||
|
|
CSCO,2015-05-21,29.43000030517578
|
||
|
|
CSCO,2015-05-22,29.260000228881836
|
||
|
|
CSCO,2015-05-26,28.950000762939453
|
||
|
|
CSCO,2015-05-27,29.309999465942383
|
||
|
|
CSCO,2015-05-28,29.350000381469727
|
||
|
|
CSCO,2015-05-29,29.309999465942383
|
||
|
|
CSCO,2015-06-01,29.18000030517578
|
||
|
|
CSCO,2015-06-02,29.079999923706055
|
||
|
|
CSCO,2015-06-03,29.09000015258789
|
||
|
|
CSCO,2015-06-04,28.610000610351562
|
||
|
|
CSCO,2015-06-05,28.579999923706055
|
||
|
|
CSCO,2015-06-08,28.280000686645508
|
||
|
|
CSCO,2015-06-09,28.239999771118164
|
||
|
|
CSCO,2015-06-10,28.65999984741211
|
||
|
|
CSCO,2015-06-11,28.860000610351562
|
||
|
|
CSCO,2015-06-12,28.540000915527344
|
||
|
|
CSCO,2015-06-15,28.479999542236328
|
||
|
|
CSCO,2015-06-16,28.709999084472656
|
||
|
|
CSCO,2015-06-17,28.93000030517578
|
||
|
|
CSCO,2015-06-18,29.209999084472656
|
||
|
|
CSCO,2015-06-19,29.030000686645508
|
||
|
|
CSCO,2015-06-22,28.940000534057617
|
||
|
|
CSCO,2015-06-23,28.790000915527344
|
||
|
|
CSCO,2015-06-24,28.510000228881836
|
||
|
|
CSCO,2015-06-25,28.399999618530273
|
||
|
|
CSCO,2015-06-26,28.280000686645508
|
||
|
|
CSCO,2015-06-29,27.540000915527344
|
||
|
|
CSCO,2015-06-30,27.459999084472656
|
||
|
|
CSCO,2015-07-01,27.350000381469727
|
||
|
|
CSCO,2015-07-02,27.329999923706055
|
||
|
|
CSCO,2015-07-06,27.219999313354492
|
||
|
|
CSCO,2015-07-07,27.360000610351562
|
||
|
|
CSCO,2015-07-08,26.989999771118164
|
||
|
|
CSCO,2015-07-09,26.90999984741211
|
||
|
|
CSCO,2015-07-10,27.280000686645508
|
||
|
|
CSCO,2015-07-13,27.790000915527344
|
||
|
|
CSCO,2015-07-14,28.030000686645508
|
||
|
|
CSCO,2015-07-15,28.110000610351562
|
||
|
|
CSCO,2015-07-16,28.31999969482422
|
||
|
|
CSCO,2015-07-17,28.18000030517578
|
||
|
|
CSCO,2015-07-20,28.030000686645508
|
||
|
|
CSCO,2015-07-21,27.84000015258789
|
||
|
|
CSCO,2015-07-22,27.530000686645508
|
||
|
|
CSCO,2015-07-23,28.010000228881836
|
||
|
|
CSCO,2015-07-24,28.399999618530273
|
||
|
|
CSCO,2015-07-27,28.209999084472656
|
||
|
|
CSCO,2015-07-28,28.209999084472656
|
||
|
|
CSCO,2015-07-29,28.399999618530273
|
||
|
|
CSCO,2015-07-30,28.299999237060547
|
||
|
|
CSCO,2015-07-31,28.420000076293945
|
||
|
|
CSCO,2015-08-03,28.360000610351562
|
||
|
|
CSCO,2015-08-04,28.030000686645508
|
||
|
|
CSCO,2015-08-05,28.270000457763672
|
||
|
|
CSCO,2015-08-06,28.209999084472656
|
||
|
|
CSCO,2015-08-07,28.149999618530273
|
||
|
|
CSCO,2015-08-10,28.59000015258789
|
||
|
|
CSCO,2015-08-11,28.020000457763672
|
||
|
|
CSCO,2015-08-12,27.899999618530273
|
||
|
|
CSCO,2015-08-13,28.700000762939453
|
||
|
|
CSCO,2015-08-14,29.030000686645508
|
||
|
|
CSCO,2015-08-17,28.829999923706055
|
||
|
|
CSCO,2015-08-18,28.25
|
||
|
|
CSCO,2015-08-19,27.799999237060547
|
||
|
|
CSCO,2015-08-20,27.040000915527344
|
||
|
|
CSCO,2015-08-21,26.469999313354492
|
||
|
|
CSCO,2015-08-24,25.190000534057617
|
||
|
|
CSCO,2015-08-25,24.6200008392334
|
||
|
|
CSCO,2015-08-26,25.68000030517578
|
||
|
|
CSCO,2015-08-27,26.170000076293945
|
||
|
|
CSCO,2015-08-28,26.0
|
||
|
|
CSCO,2015-08-31,25.8799991607666
|
||
|
|
CSCO,2015-09-01,25.1200008392334
|
||
|
|
CSCO,2015-09-02,25.649999618530273
|
||
|
|
CSCO,2015-09-03,25.899999618530273
|
||
|
|
CSCO,2015-09-04,25.520000457763672
|
||
|
|
CSCO,2015-09-08,26.299999237060547
|
||
|
|
CSCO,2015-09-09,25.940000534057617
|
||
|
|
CSCO,2015-09-10,26.260000228881836
|
||
|
|
CSCO,2015-09-11,26.020000457763672
|
||
|
|
CSCO,2015-09-14,25.700000762939453
|
||
|
|
CSCO,2015-09-15,25.979999542236328
|
||
|
|
CSCO,2015-09-16,26.06999969482422
|
||
|
|
CSCO,2015-09-17,25.8799991607666
|
||
|
|
CSCO,2015-09-18,25.540000915527344
|
||
|
|
CSCO,2015-09-21,25.540000915527344
|
||
|
|
CSCO,2015-09-22,25.139999389648438
|
||
|
|
CSCO,2015-09-23,25.280000686645508
|
||
|
|
CSCO,2015-09-24,25.40999984741211
|
||
|
|
CSCO,2015-09-25,26.030000686645508
|
||
|
|
CSCO,2015-09-28,25.65999984741211
|
||
|
|
CSCO,2015-09-29,25.639999389648438
|
||
|
|
CSCO,2015-09-30,26.25
|
||
|
|
CSCO,2015-10-01,25.729999542236328
|
||
|
|
CSCO,2015-10-02,25.760000228881836
|
||
|
|
CSCO,2015-10-05,26.850000381469727
|
||
|
|
CSCO,2015-10-06,27.229999542236328
|
||
|
|
CSCO,2015-10-07,27.540000915527344
|
||
|
|
CSCO,2015-10-08,27.90999984741211
|
||
|
|
CSCO,2015-10-09,27.90999984741211
|
||
|
|
CSCO,2015-10-12,27.959999084472656
|
||
|
|
CSCO,2015-10-13,27.850000381469727
|
||
|
|
CSCO,2015-10-14,27.81999969482422
|
||
|
|
CSCO,2015-10-15,28.149999618530273
|
||
|
|
CSCO,2015-10-16,28.25
|
||
|
|
CSCO,2015-10-19,28.25
|
||
|
|
CSCO,2015-10-20,28.5
|
||
|
|
CSCO,2015-10-21,28.280000686645508
|
||
|
|
CSCO,2015-10-22,29.010000228881836
|
||
|
|
CSCO,2015-10-23,29.350000381469727
|
||
|
|
CSCO,2015-10-26,28.950000762939453
|
||
|
|
CSCO,2015-10-27,29.049999237060547
|
||
|
|
CSCO,2015-10-28,29.360000610351562
|
||
|
|
CSCO,2015-10-29,29.139999389648438
|
||
|
|
CSCO,2015-10-30,28.850000381469727
|
||
|
|
CSCO,2015-11-02,28.770000457763672
|
||
|
|
CSCO,2015-11-03,28.610000610351562
|
||
|
|
CSCO,2015-11-04,28.469999313354492
|
||
|
|
CSCO,2015-11-05,28.43000030517578
|
||
|
|
CSCO,2015-11-06,28.450000762939453
|
||
|
|
CSCO,2015-11-09,28.18000030517578
|
||
|
|
CSCO,2015-11-10,27.979999542236328
|
||
|
|
CSCO,2015-11-11,27.81999969482422
|
||
|
|
CSCO,2015-11-12,27.829999923706055
|
||
|
|
CSCO,2015-11-13,26.209999084472656
|
||
|
|
CSCO,2015-11-16,26.790000915527344
|
||
|
|
CSCO,2015-11-17,26.809999465942383
|
||
|
|
CSCO,2015-11-18,27.1200008392334
|
||
|
|
CSCO,2015-11-19,27.3700008392334
|
||
|
|
CSCO,2015-11-20,27.56999969482422
|
||
|
|
CSCO,2015-11-23,27.43000030517578
|
||
|
|
CSCO,2015-11-24,27.270000457763672
|
||
|
|
CSCO,2015-11-25,27.239999771118164
|
||
|
|
CSCO,2015-11-27,27.31999969482422
|
||
|
|
CSCO,2015-11-30,27.25
|
||
|
|
CSCO,2015-12-01,27.56999969482422
|
||
|
|
CSCO,2015-12-02,27.440000534057617
|
||
|
|
CSCO,2015-12-03,26.950000762939453
|
||
|
|
CSCO,2015-12-04,27.479999542236328
|
||
|
|
CSCO,2015-12-07,27.489999771118164
|
||
|
|
CSCO,2015-12-08,27.149999618530273
|
||
|
|
CSCO,2015-12-09,26.729999542236328
|
||
|
|
CSCO,2015-12-10,26.770000457763672
|
||
|
|
CSCO,2015-12-11,26.15999984741211
|
||
|
|
CSCO,2015-12-14,26.489999771118164
|
||
|
|
CSCO,2015-12-15,26.850000381469727
|
||
|
|
CSCO,2015-12-16,27.239999771118164
|
||
|
|
CSCO,2015-12-17,26.719999313354492
|
||
|
|
CSCO,2015-12-18,26.270000457763672
|
||
|
|
CSCO,2015-12-21,26.639999389648438
|
||
|
|
CSCO,2015-12-22,26.889999389648438
|
||
|
|
CSCO,2015-12-23,27.399999618530273
|
||
|
|
CSCO,2015-12-24,27.3799991607666
|
||
|
|
CSCO,2015-12-28,27.309999465942383
|
||
|
|
CSCO,2015-12-29,27.770000457763672
|
||
|
|
CSCO,2015-12-30,27.530000686645508
|
||
|
|
CSCO,2015-12-31,27.15999984741211
|
||
|
|
CSCO,2016-01-04,26.40999984741211
|
||
|
|
CSCO,2016-01-05,26.290000915527344
|
||
|
|
CSCO,2016-01-06,26.010000228881836
|
||
|
|
CSCO,2016-01-07,25.40999984741211
|
||
|
|
CSCO,2016-01-08,24.780000686645508
|
||
|
|
CSCO,2016-01-11,25.270000457763672
|
||
|
|
CSCO,2016-01-12,25.350000381469727
|
||
|
|
CSCO,2016-01-13,24.600000381469727
|
||
|
|
CSCO,2016-01-14,24.65999984741211
|
||
|
|
CSCO,2016-01-15,23.6200008392334
|
||
|
|
CSCO,2016-01-19,23.850000381469727
|
||
|
|
CSCO,2016-01-20,22.899999618530273
|
||
|
|
CSCO,2016-01-21,22.899999618530273
|
||
|
|
CSCO,2016-01-22,23.3700008392334
|
||
|
|
CSCO,2016-01-25,23.170000076293945
|
||
|
|
CSCO,2016-01-26,23.719999313354492
|
||
|
|
CSCO,2016-01-27,23.43000030517578
|
||
|
|
CSCO,2016-01-28,23.110000610351562
|
||
|
|
CSCO,2016-01-29,23.790000915527344
|
||
|
|
CSCO,2016-02-01,23.479999542236328
|
||
|
|
CSCO,2016-02-02,22.829999923706055
|
||
|
|
CSCO,2016-02-03,23.100000381469727
|
||
|
|
CSCO,2016-02-04,23.540000915527344
|
||
|
|
CSCO,2016-02-05,22.889999389648438
|
||
|
|
CSCO,2016-02-08,22.93000030517578
|
||
|
|
CSCO,2016-02-09,22.649999618530273
|
||
|
|
CSCO,2016-02-10,22.510000228881836
|
||
|
|
CSCO,2016-02-11,24.68000030517578
|
||
|
|
CSCO,2016-02-12,25.110000610351562
|
||
|
|
CSCO,2016-02-16,25.84000015258789
|
||
|
|
CSCO,2016-02-17,26.459999084472656
|
||
|
|
CSCO,2016-02-18,26.43000030517578
|
||
|
|
CSCO,2016-02-19,26.549999237060547
|
||
|
|
CSCO,2016-02-22,26.6299991607666
|
||
|
|
CSCO,2016-02-23,26.1200008392334
|
||
|
|
CSCO,2016-02-24,26.31999969482422
|
||
|
|
CSCO,2016-02-25,26.600000381469727
|
||
|
|
CSCO,2016-02-26,26.40999984741211
|
||
|
|
CSCO,2016-02-29,26.18000030517578
|
||
|
|
CSCO,2016-03-01,26.829999923706055
|
||
|
|
CSCO,2016-03-02,26.899999618530273
|
||
|
|
CSCO,2016-03-03,26.8700008392334
|
||
|
|
CSCO,2016-03-04,26.799999237060547
|
||
|
|
CSCO,2016-03-07,27.139999389648438
|
||
|
|
CSCO,2016-03-08,27.049999237060547
|
||
|
|
CSCO,2016-03-09,27.610000610351562
|
||
|
|
CSCO,2016-03-10,27.3799991607666
|
||
|
|
CSCO,2016-03-11,27.860000610351562
|
||
|
|
CSCO,2016-03-14,27.700000762939453
|
||
|
|
CSCO,2016-03-15,27.65999984741211
|
||
|
|
CSCO,2016-03-16,27.8799991607666
|
||
|
|
CSCO,2016-03-17,28.190000534057617
|
||
|
|
CSCO,2016-03-18,28.329999923706055
|
||
|
|
CSCO,2016-03-21,28.190000534057617
|
||
|
|
CSCO,2016-03-22,28.280000686645508
|
||
|
|
CSCO,2016-03-23,27.829999923706055
|
||
|
|
CSCO,2016-03-24,27.959999084472656
|
||
|
|
CSCO,2016-03-28,27.899999618530273
|
||
|
|
CSCO,2016-03-29,28.100000381469727
|
||
|
|
CSCO,2016-03-30,28.459999084472656
|
||
|
|
CSCO,2016-03-31,28.469999313354492
|
||
|
|
CSCO,2016-04-01,28.690000534057617
|
||
|
|
CSCO,2016-04-04,28.139999389648438
|
||
|
|
CSCO,2016-04-05,27.579999923706055
|
||
|
|
CSCO,2016-04-06,28.0
|
||
|
|
CSCO,2016-04-07,27.600000381469727
|
||
|
|
CSCO,2016-04-08,27.690000534057617
|
||
|
|
CSCO,2016-04-11,27.6200008392334
|
||
|
|
CSCO,2016-04-12,27.639999389648438
|
||
|
|
CSCO,2016-04-13,28.229999542236328
|
||
|
|
CSCO,2016-04-14,28.25
|
||
|
|
CSCO,2016-04-15,27.899999618530273
|
||
|
|
CSCO,2016-04-18,28.190000534057617
|
||
|
|
CSCO,2016-04-19,28.329999923706055
|
||
|
|
CSCO,2016-04-20,28.440000534057617
|
||
|
|
CSCO,2016-04-21,28.239999771118164
|
||
|
|
CSCO,2016-04-22,28.149999618530273
|
||
|
|
CSCO,2016-04-25,28.229999542236328
|
||
|
|
CSCO,2016-04-26,28.450000762939453
|
||
|
|
CSCO,2016-04-27,28.639999389648438
|
||
|
|
CSCO,2016-04-28,27.959999084472656
|
||
|
|
CSCO,2016-04-29,27.489999771118164
|
||
|
|
CSCO,2016-05-02,27.3700008392334
|
||
|
|
CSCO,2016-05-03,26.860000610351562
|
||
|
|
CSCO,2016-05-04,26.440000534057617
|
||
|
|
CSCO,2016-05-05,26.209999084472656
|
||
|
|
CSCO,2016-05-06,26.530000686645508
|
||
|
|
CSCO,2016-05-09,26.510000228881836
|
||
|
|
CSCO,2016-05-10,27.030000686645508
|
||
|
|
CSCO,2016-05-11,26.700000762939453
|
||
|
|
CSCO,2016-05-12,26.670000076293945
|
||
|
|
CSCO,2016-05-13,26.530000686645508
|
||
|
|
CSCO,2016-05-16,26.969999313354492
|
||
|
|
CSCO,2016-05-17,26.649999618530273
|
||
|
|
CSCO,2016-05-18,26.719999313354492
|
||
|
|
CSCO,2016-05-19,27.56999969482422
|
||
|
|
CSCO,2016-05-20,27.969999313354492
|
||
|
|
CSCO,2016-05-23,27.940000534057617
|
||
|
|
CSCO,2016-05-24,28.469999313354492
|
||
|
|
CSCO,2016-05-25,28.920000076293945
|
||
|
|
CSCO,2016-05-26,28.899999618530273
|
||
|
|
CSCO,2016-05-27,28.920000076293945
|
||
|
|
CSCO,2016-05-31,29.049999237060547
|
||
|
|
CSCO,2016-06-01,28.899999618530273
|
||
|
|
CSCO,2016-06-02,29.079999923706055
|
||
|
|
CSCO,2016-06-03,29.1299991607666
|
||
|
|
CSCO,2016-06-06,29.100000381469727
|
||
|
|
CSCO,2016-06-07,29.06999969482422
|
||
|
|
CSCO,2016-06-08,29.139999389648438
|
||
|
|
CSCO,2016-06-09,29.139999389648438
|
||
|
|
CSCO,2016-06-10,29.030000686645508
|
||
|
|
CSCO,2016-06-13,28.84000015258789
|
||
|
|
CSCO,2016-06-14,28.959999084472656
|
||
|
|
CSCO,2016-06-15,28.649999618530273
|
||
|
|
CSCO,2016-06-16,28.8700008392334
|
||
|
|
CSCO,2016-06-17,28.950000762939453
|
||
|
|
CSCO,2016-06-20,28.799999237060547
|
||
|
|
CSCO,2016-06-21,28.770000457763672
|
||
|
|
CSCO,2016-06-22,28.719999313354492
|
||
|
|
CSCO,2016-06-23,29.219999313354492
|
||
|
|
CSCO,2016-06-24,27.75
|
||
|
|
CSCO,2016-06-27,27.309999465942383
|
||
|
|
CSCO,2016-06-28,27.790000915527344
|
||
|
|
CSCO,2016-06-29,28.260000228881836
|
||
|
|
CSCO,2016-06-30,28.690000534057617
|
||
|
|
CSCO,2016-07-01,28.799999237060547
|
||
|
|
CSCO,2016-07-05,28.329999923706055
|
||
|
|
CSCO,2016-07-06,28.719999313354492
|
||
|
|
CSCO,2016-07-07,28.739999771118164
|
||
|
|
CSCO,2016-07-08,29.260000228881836
|
||
|
|
CSCO,2016-07-11,29.43000030517578
|
||
|
|
CSCO,2016-07-12,29.610000610351562
|
||
|
|
CSCO,2016-07-13,29.75
|
||
|
|
CSCO,2016-07-14,29.760000228881836
|
||
|
|
CSCO,2016-07-15,29.81999969482422
|
||
|
|
CSCO,2016-07-18,29.90999984741211
|
||
|
|
CSCO,2016-07-19,29.920000076293945
|
||
|
|
CSCO,2016-07-20,30.6299991607666
|
||
|
|
CSCO,2016-07-21,30.579999923706055
|
||
|
|
CSCO,2016-07-22,30.709999084472656
|
||
|
|
CSCO,2016-07-25,30.790000915527344
|
||
|
|
CSCO,2016-07-26,30.8799991607666
|
||
|
|
CSCO,2016-07-27,30.760000228881836
|
||
|
|
CSCO,2016-07-28,30.520000457763672
|
||
|
|
CSCO,2016-07-29,30.530000686645508
|
||
|
|
CSCO,2016-08-01,30.729999542236328
|
||
|
|
CSCO,2016-08-02,30.6200008392334
|
||
|
|
CSCO,2016-08-03,30.719999313354492
|
||
|
|
CSCO,2016-08-04,30.799999237060547
|
||
|
|
CSCO,2016-08-05,31.040000915527344
|
||
|
|
CSCO,2016-08-08,31.010000228881836
|
||
|
|
CSCO,2016-08-09,30.940000534057617
|
||
|
|
CSCO,2016-08-10,30.850000381469727
|
||
|
|
CSCO,2016-08-11,30.950000762939453
|
||
|
|
CSCO,2016-08-12,30.8700008392334
|
||
|
|
CSCO,2016-08-15,31.190000534057617
|
||
|
|
CSCO,2016-08-16,31.1200008392334
|
||
|
|
CSCO,2016-08-17,30.719999313354492
|
||
|
|
CSCO,2016-08-18,30.479999542236328
|
||
|
|
CSCO,2016-08-19,30.520000457763672
|
||
|
|
CSCO,2016-08-22,30.6299991607666
|
||
|
|
CSCO,2016-08-23,30.979999542236328
|
||
|
|
CSCO,2016-08-24,31.059999465942383
|
||
|
|
CSCO,2016-08-25,31.290000915527344
|
||
|
|
CSCO,2016-08-26,31.350000381469727
|
||
|
|
CSCO,2016-08-29,31.579999923706055
|
||
|
|
CSCO,2016-08-30,31.540000915527344
|
||
|
|
CSCO,2016-08-31,31.440000534057617
|
||
|
|
CSCO,2016-09-01,31.579999923706055
|
||
|
|
CSCO,2016-09-02,31.829999923706055
|
||
|
|
CSCO,2016-09-06,31.8700008392334
|
||
|
|
CSCO,2016-09-07,31.790000915527344
|
||
|
|
CSCO,2016-09-08,31.469999313354492
|
||
|
|
CSCO,2016-09-09,30.850000381469727
|
||
|
|
CSCO,2016-09-12,31.440000534057617
|
||
|
|
CSCO,2016-09-13,31.059999465942383
|
||
|
|
CSCO,2016-09-14,31.0
|
||
|
|
CSCO,2016-09-15,31.309999465942383
|
||
|
|
CSCO,2016-09-16,30.84000015258789
|
||
|
|
CSCO,2016-09-19,31.020000457763672
|
||
|
|
CSCO,2016-09-20,31.100000381469727
|
||
|
|
CSCO,2016-09-21,31.360000610351562
|
||
|
|
CSCO,2016-09-22,31.65999984741211
|
||
|
|
CSCO,2016-09-23,31.34000015258789
|
||
|
|
CSCO,2016-09-26,31.06999969482422
|
||
|
|
CSCO,2016-09-27,31.479999542236328
|
||
|
|
CSCO,2016-09-28,31.5
|
||
|
|
CSCO,2016-09-29,31.389999389648438
|
||
|
|
CSCO,2016-09-30,31.719999313354492
|
||
|
|
CSCO,2016-10-03,31.5
|
||
|
|
CSCO,2016-10-04,31.350000381469727
|
||
|
|
CSCO,2016-10-05,31.59000015258789
|
||
|
|
CSCO,2016-10-06,31.479999542236328
|
||
|
|
CSCO,2016-10-07,31.469999313354492
|
||
|
|
CSCO,2016-10-10,31.469999313354492
|
||
|
|
CSCO,2016-10-11,31.040000915527344
|
||
|
|
CSCO,2016-10-12,30.34000015258789
|
||
|
|
CSCO,2016-10-13,30.170000076293945
|
||
|
|
CSCO,2016-10-14,30.18000030517578
|
||
|
|
CSCO,2016-10-17,30.219999313354492
|
||
|
|
CSCO,2016-10-18,30.440000534057617
|
||
|
|
CSCO,2016-10-19,30.350000381469727
|
||
|
|
CSCO,2016-10-20,30.15999984741211
|
||
|
|
CSCO,2016-10-21,30.149999618530273
|
||
|
|
CSCO,2016-10-24,30.459999084472656
|
||
|
|
CSCO,2016-10-25,30.34000015258789
|
||
|
|
CSCO,2016-10-26,30.549999237060547
|
||
|
|
CSCO,2016-10-27,30.3799991607666
|
||
|
|
CSCO,2016-10-28,30.59000015258789
|
||
|
|
CSCO,2016-10-31,30.68000030517578
|
||
|
|
CSCO,2016-11-01,30.479999542236328
|
||
|
|
CSCO,2016-11-02,30.389999389648438
|
||
|
|
CSCO,2016-11-03,30.31999969482422
|
||
|
|
CSCO,2016-11-04,30.190000534057617
|
||
|
|
CSCO,2016-11-07,30.940000534057617
|
||
|
|
CSCO,2016-11-08,31.0
|
||
|
|
CSCO,2016-11-09,31.360000610351562
|
||
|
|
CSCO,2016-11-10,31.0
|
||
|
|
CSCO,2016-11-11,31.360000610351562
|
||
|
|
CSCO,2016-11-14,31.3700008392334
|
||
|
|
CSCO,2016-11-15,31.700000762939453
|
||
|
|
CSCO,2016-11-16,31.56999969482422
|
||
|
|
CSCO,2016-11-17,30.049999237060547
|
||
|
|
CSCO,2016-11-18,30.18000030517578
|
||
|
|
CSCO,2016-11-21,30.049999237060547
|
||
|
|
CSCO,2016-11-22,29.889999389648438
|
||
|
|
CSCO,2016-11-23,29.709999084472656
|
||
|
|
CSCO,2016-11-25,30.09000015258789
|
||
|
|
CSCO,2016-11-28,29.920000076293945
|
||
|
|
CSCO,2016-11-29,29.829999923706055
|
||
|
|
CSCO,2016-11-30,29.81999969482422
|
||
|
|
CSCO,2016-12-01,29.450000762939453
|
||
|
|
CSCO,2016-12-02,29.25
|
||
|
|
CSCO,2016-12-05,29.530000686645508
|
||
|
|
CSCO,2016-12-06,29.329999923706055
|
||
|
|
CSCO,2016-12-07,29.950000762939453
|
||
|
|
CSCO,2016-12-08,29.950000762939453
|
||
|
|
CSCO,2016-12-09,30.059999465942383
|
||
|
|
CSCO,2016-12-12,30.170000076293945
|
||
|
|
CSCO,2016-12-13,30.59000015258789
|
||
|
|
CSCO,2016-12-14,30.459999084472656
|
||
|
|
CSCO,2016-12-15,30.6299991607666
|
||
|
|
CSCO,2016-12-16,30.59000015258789
|
||
|
|
CSCO,2016-12-19,30.75
|
||
|
|
CSCO,2016-12-20,30.559999465942383
|
||
|
|
CSCO,2016-12-21,30.420000076293945
|
||
|
|
CSCO,2016-12-22,30.459999084472656
|
||
|
|
CSCO,2016-12-23,30.530000686645508
|
||
|
|
CSCO,2016-12-27,30.68000030517578
|
||
|
|
CSCO,2016-12-28,30.420000076293945
|
||
|
|
CSCO,2016-12-29,30.459999084472656
|
||
|
|
CSCO,2016-12-30,30.219999313354492
|
||
|
|
CSCO,2017-01-03,30.540000915527344
|
||
|
|
CSCO,2017-01-04,30.100000381469727
|
||
|
|
CSCO,2017-01-05,30.170000076293945
|
||
|
|
CSCO,2017-01-06,30.229999542236328
|
||
|
|
CSCO,2017-01-09,30.18000030517578
|
||
|
|
CSCO,2017-01-10,30.3799991607666
|
||
|
|
CSCO,2017-01-11,30.149999618530273
|
||
|
|
CSCO,2017-01-12,30.040000915527344
|
||
|
|
CSCO,2017-01-13,30.06999969482422
|
||
|
|
CSCO,2017-01-17,29.989999771118164
|
||
|
|
CSCO,2017-01-18,30.030000686645508
|
||
|
|
CSCO,2017-01-19,29.979999542236328
|
||
|
|
CSCO,2017-01-20,30.100000381469727
|
||
|
|
CSCO,2017-01-23,30.270000457763672
|
||
|
|
CSCO,2017-01-24,30.600000381469727
|
||
|
|
CSCO,2017-01-25,30.700000762939453
|
||
|
|
CSCO,2017-01-26,30.739999771118164
|
||
|
|
CSCO,2017-01-27,30.979999542236328
|
||
|
|
CSCO,2017-01-30,30.829999923706055
|
||
|
|
CSCO,2017-01-31,30.719999313354492
|
||
|
|
CSCO,2017-02-01,30.5
|
||
|
|
CSCO,2017-02-02,31.18000030517578
|
||
|
|
CSCO,2017-02-03,31.31999969482422
|
||
|
|
CSCO,2017-02-06,31.299999237060547
|
||
|
|
CSCO,2017-02-07,31.450000762939453
|
||
|
|
CSCO,2017-02-08,31.270000457763672
|
||
|
|
CSCO,2017-02-09,31.5
|
||
|
|
CSCO,2017-02-10,31.510000228881836
|
||
|
|
CSCO,2017-02-13,31.969999313354492
|
||
|
|
CSCO,2017-02-14,32.310001373291016
|
||
|
|
CSCO,2017-02-15,32.81999969482422
|
||
|
|
CSCO,2017-02-16,33.599998474121094
|
||
|
|
CSCO,2017-02-17,33.7400016784668
|
||
|
|
CSCO,2017-02-21,34.130001068115234
|
||
|
|
CSCO,2017-02-22,34.09000015258789
|
||
|
|
CSCO,2017-02-23,34.040000915527344
|
||
|
|
CSCO,2017-02-24,34.31999969482422
|
||
|
|
CSCO,2017-02-27,34.2599983215332
|
||
|
|
CSCO,2017-02-28,34.18000030517578
|
||
|
|
CSCO,2017-03-01,34.439998626708984
|
||
|
|
CSCO,2017-03-02,34.38999938964844
|
||
|
|
CSCO,2017-03-03,34.290000915527344
|
||
|
|
CSCO,2017-03-06,34.189998626708984
|
||
|
|
CSCO,2017-03-07,34.20000076293945
|
||
|
|
CSCO,2017-03-08,34.02000045776367
|
||
|
|
CSCO,2017-03-09,34.06999969482422
|
||
|
|
CSCO,2017-03-10,34.2599983215332
|
||
|
|
CSCO,2017-03-13,34.099998474121094
|
||
|
|
CSCO,2017-03-14,34.119998931884766
|
||
|
|
CSCO,2017-03-15,34.2400016784668
|
||
|
|
CSCO,2017-03-16,34.22999954223633
|
||
|
|
CSCO,2017-03-17,34.22999954223633
|
||
|
|
CSCO,2017-03-20,34.279998779296875
|
||
|
|
CSCO,2017-03-21,33.880001068115234
|
||
|
|
CSCO,2017-03-22,34.099998474121094
|
||
|
|
CSCO,2017-03-23,33.959999084472656
|
||
|
|
CSCO,2017-03-24,34.08000183105469
|
||
|
|
CSCO,2017-03-27,33.9900016784668
|
||
|
|
CSCO,2017-03-28,34.02000045776367
|
||
|
|
CSCO,2017-03-29,33.7400016784668
|
||
|
|
CSCO,2017-03-30,33.7400016784668
|
||
|
|
CSCO,2017-03-31,33.79999923706055
|
||
|
|
CSCO,2017-04-03,33.58000183105469
|
||
|
|
CSCO,2017-04-04,33.40999984741211
|
||
|
|
CSCO,2017-04-05,33.0
|
||
|
|
CSCO,2017-04-06,33.08000183105469
|
||
|
|
CSCO,2017-04-07,32.959999084472656
|
||
|
|
CSCO,2017-04-10,33.0099983215332
|
||
|
|
CSCO,2017-04-11,32.91999816894531
|
||
|
|
CSCO,2017-04-12,32.619998931884766
|
||
|
|
CSCO,2017-04-13,32.41999816894531
|
||
|
|
CSCO,2017-04-17,32.61000061035156
|
||
|
|
CSCO,2017-04-18,32.66999816894531
|
||
|
|
CSCO,2017-04-19,32.650001525878906
|
||
|
|
CSCO,2017-04-20,32.83000183105469
|
||
|
|
CSCO,2017-04-21,32.81999969482422
|
||
|
|
CSCO,2017-04-24,33.279998779296875
|
||
|
|
CSCO,2017-04-25,33.41999816894531
|
||
|
|
CSCO,2017-04-26,33.400001525878906
|
||
|
|
CSCO,2017-04-27,33.75
|
||
|
|
CSCO,2017-04-28,34.06999969482422
|
||
|
|
CSCO,2017-05-01,33.970001220703125
|
||
|
|
CSCO,2017-05-02,34.2400016784668
|
||
|
|
CSCO,2017-05-03,34.25
|
||
|
|
CSCO,2017-05-04,34.18000030517578
|
||
|
|
CSCO,2017-05-05,34.38999938964844
|
||
|
|
CSCO,2017-05-08,34.290000915527344
|
||
|
|
CSCO,2017-05-09,33.900001525878906
|
||
|
|
CSCO,2017-05-10,33.7400016784668
|
||
|
|
CSCO,2017-05-11,33.630001068115234
|
||
|
|
CSCO,2017-05-12,33.45000076293945
|
||
|
|
CSCO,2017-05-15,34.22999954223633
|
||
|
|
CSCO,2017-05-16,34.29999923706055
|
||
|
|
CSCO,2017-05-17,33.81999969482422
|
||
|
|
CSCO,2017-05-18,31.3799991607666
|
||
|
|
CSCO,2017-05-19,31.209999084472656
|
||
|
|
CSCO,2017-05-22,31.59000015258789
|
||
|
|
CSCO,2017-05-23,31.760000228881836
|
||
|
|
CSCO,2017-05-24,31.489999771118164
|
||
|
|
CSCO,2017-05-25,31.440000534057617
|
||
|
|
CSCO,2017-05-26,31.5
|
||
|
|
CSCO,2017-05-30,31.68000030517578
|
||
|
|
CSCO,2017-05-31,31.530000686645508
|
||
|
|
CSCO,2017-06-01,31.81999969482422
|
||
|
|
CSCO,2017-06-02,31.979999542236328
|
||
|
|
CSCO,2017-06-05,31.760000228881836
|
||
|
|
CSCO,2017-06-06,31.559999465942383
|
||
|
|
CSCO,2017-06-07,31.610000610351562
|
||
|
|
CSCO,2017-06-08,31.610000610351562
|
||
|
|
CSCO,2017-06-09,31.3700008392334
|
||
|
|
CSCO,2017-06-12,31.25
|
||
|
|
CSCO,2017-06-13,31.700000762939453
|
||
|
|
CSCO,2017-06-14,31.600000381469727
|
||
|
|
CSCO,2017-06-15,31.579999923706055
|
||
|
|
CSCO,2017-06-16,31.6299991607666
|
||
|
|
CSCO,2017-06-19,31.989999771118164
|
||
|
|
CSCO,2017-06-20,31.850000381469727
|
||
|
|
CSCO,2017-06-21,31.84000015258789
|
||
|
|
CSCO,2017-06-22,31.850000381469727
|
||
|
|
CSCO,2017-06-23,32.09000015258789
|
||
|
|
CSCO,2017-06-26,32.2400016784668
|
||
|
|
CSCO,2017-06-27,31.760000228881836
|
||
|
|
CSCO,2017-06-28,32.08000183105469
|
||
|
|
CSCO,2017-06-29,31.40999984741211
|
||
|
|
CSCO,2017-06-30,31.299999237060547
|
||
|
|
CSCO,2017-07-03,31.329999923706055
|
||
|
|
CSCO,2017-07-05,31.110000610351562
|
||
|
|
CSCO,2017-07-06,30.719999313354492
|
||
|
|
CSCO,2017-07-07,30.899999618530273
|
||
|
|
CSCO,2017-07-10,30.979999542236328
|
||
|
|
CSCO,2017-07-11,31.09000015258789
|
||
|
|
CSCO,2017-07-12,31.15999984741211
|
||
|
|
CSCO,2017-07-13,31.270000457763672
|
||
|
|
CSCO,2017-07-14,31.420000076293945
|
||
|
|
CSCO,2017-07-17,31.5
|
||
|
|
CSCO,2017-07-18,31.510000228881836
|
||
|
|
CSCO,2017-07-19,31.899999618530273
|
||
|
|
CSCO,2017-07-20,31.860000610351562
|
||
|
|
CSCO,2017-07-21,31.84000015258789
|
||
|
|
CSCO,2017-07-24,31.860000610351562
|
||
|
|
CSCO,2017-07-25,32.119998931884766
|
||
|
|
CSCO,2017-07-26,31.65999984741211
|
||
|
|
CSCO,2017-07-27,31.56999969482422
|
||
|
|
CSCO,2017-07-28,31.520000457763672
|
||
|
|
CSCO,2017-07-31,31.450000762939453
|
||
|
|
CSCO,2017-08-01,31.649999618530273
|
||
|
|
CSCO,2017-08-02,31.520000457763672
|
||
|
|
CSCO,2017-08-03,31.559999465942383
|
||
|
|
CSCO,2017-08-04,31.799999237060547
|
||
|
|
CSCO,2017-08-07,31.84000015258789
|
||
|
|
CSCO,2017-08-08,31.670000076293945
|
||
|
|
CSCO,2017-08-09,31.6200008392334
|
||
|
|
CSCO,2017-08-10,31.0
|
||
|
|
CSCO,2017-08-11,31.469999313354492
|
||
|
|
CSCO,2017-08-14,31.84000015258789
|
||
|
|
CSCO,2017-08-15,32.09000015258789
|
||
|
|
CSCO,2017-08-16,32.34000015258789
|
||
|
|
CSCO,2017-08-17,31.040000915527344
|
||
|
|
CSCO,2017-08-18,30.3700008392334
|
||
|
|
CSCO,2017-08-21,30.68000030517578
|
||
|
|
CSCO,2017-08-22,31.270000457763672
|
||
|
|
CSCO,2017-08-23,30.920000076293945
|
||
|
|
CSCO,2017-08-24,31.239999771118164
|
||
|
|
CSCO,2017-08-25,31.440000534057617
|
||
|
|
CSCO,2017-08-28,31.540000915527344
|
||
|
|
CSCO,2017-08-29,31.479999542236328
|
||
|
|
CSCO,2017-08-30,31.989999771118164
|
||
|
|
CSCO,2017-08-31,32.209999084472656
|
||
|
|
CSCO,2017-09-01,32.29999923706055
|
||
|
|
CSCO,2017-09-05,31.6200008392334
|
||
|
|
CSCO,2017-09-06,31.8700008392334
|
||
|
|
CSCO,2017-09-07,31.760000228881836
|
||
|
|
CSCO,2017-09-08,31.479999542236328
|
||
|
|
CSCO,2017-09-11,32.189998626708984
|
||
|
|
CSCO,2017-09-12,32.40999984741211
|
||
|
|
CSCO,2017-09-13,32.18000030517578
|
||
|
|
CSCO,2017-09-14,32.189998626708984
|
||
|
|
CSCO,2017-09-15,32.439998626708984
|
||
|
|
CSCO,2017-09-18,32.52000045776367
|
||
|
|
CSCO,2017-09-19,32.4900016784668
|
||
|
|
CSCO,2017-09-20,32.599998474121094
|
||
|
|
CSCO,2017-09-21,32.70000076293945
|
||
|
|
CSCO,2017-09-22,33.369998931884766
|
||
|
|
CSCO,2017-09-25,33.720001220703125
|
||
|
|
CSCO,2017-09-26,33.7599983215332
|
||
|
|
CSCO,2017-09-27,33.47999954223633
|
||
|
|
CSCO,2017-09-28,33.349998474121094
|
||
|
|
CSCO,2017-09-29,33.630001068115234
|
||
|
|
CSCO,2017-10-02,33.75
|
||
|
|
CSCO,2017-10-03,33.849998474121094
|
||
|
|
CSCO,2017-10-04,33.439998626708984
|
||
|
|
CSCO,2017-10-05,33.59000015258789
|
||
|
|
CSCO,2017-10-06,33.75
|
||
|
|
CSCO,2017-10-09,33.7599983215332
|
||
|
|
CSCO,2017-10-10,33.54999923706055
|
||
|
|
CSCO,2017-10-11,33.59000015258789
|
||
|
|
CSCO,2017-10-12,33.2599983215332
|
||
|
|
CSCO,2017-10-13,33.470001220703125
|
||
|
|
CSCO,2017-10-16,33.540000915527344
|
||
|
|
CSCO,2017-10-17,33.599998474121094
|
||
|
|
CSCO,2017-10-18,33.54999923706055
|
||
|
|
CSCO,2017-10-19,33.75
|
||
|
|
CSCO,2017-10-20,34.25
|
||
|
|
CSCO,2017-10-23,34.349998474121094
|
||
|
|
CSCO,2017-10-24,34.58000183105469
|
||
|
|
CSCO,2017-10-25,34.29999923706055
|
||
|
|
CSCO,2017-10-26,34.27000045776367
|
||
|
|
CSCO,2017-10-27,34.43000030517578
|
||
|
|
CSCO,2017-10-30,34.040000915527344
|
||
|
|
CSCO,2017-10-31,34.150001525878906
|
||
|
|
CSCO,2017-11-01,34.619998931884766
|
||
|
|
CSCO,2017-11-02,34.209999084472656
|
||
|
|
CSCO,2017-11-03,34.470001220703125
|
||
|
|
CSCO,2017-11-06,34.40999984741211
|
||
|
|
CSCO,2017-11-07,34.400001525878906
|
||
|
|
CSCO,2017-11-08,34.5
|
||
|
|
CSCO,2017-11-09,34.04999923706055
|
||
|
|
CSCO,2017-11-10,33.9900016784668
|
||
|
|
CSCO,2017-11-13,33.95000076293945
|
||
|
|
CSCO,2017-11-14,34.040000915527344
|
||
|
|
CSCO,2017-11-15,34.11000061035156
|
||
|
|
CSCO,2017-11-16,35.880001068115234
|
||
|
|
CSCO,2017-11-17,35.900001525878906
|
||
|
|
CSCO,2017-11-20,36.5
|
||
|
|
CSCO,2017-11-21,36.650001525878906
|
||
|
|
CSCO,2017-11-22,36.45000076293945
|
||
|
|
CSCO,2017-11-24,36.4900016784668
|
||
|
|
CSCO,2017-11-27,36.869998931884766
|
||
|
|
CSCO,2017-11-28,37.72999954223633
|
||
|
|
CSCO,2017-11-29,37.47999954223633
|
||
|
|
CSCO,2017-11-30,37.29999923706055
|
||
|
|
CSCO,2017-12-01,37.599998474121094
|
||
|
|
CSCO,2017-12-04,37.720001220703125
|
||
|
|
CSCO,2017-12-05,37.310001373291016
|
||
|
|
CSCO,2017-12-06,37.40999984741211
|
||
|
|
CSCO,2017-12-07,37.400001525878906
|
||
|
|
CSCO,2017-12-08,37.61000061035156
|
||
|
|
CSCO,2017-12-11,37.959999084472656
|
||
|
|
CSCO,2017-12-12,37.90999984741211
|
||
|
|
CSCO,2017-12-13,38.150001525878906
|
||
|
|
CSCO,2017-12-14,37.900001525878906
|
||
|
|
CSCO,2017-12-15,38.189998626708984
|
||
|
|
CSCO,2017-12-18,38.47999954223633
|
||
|
|
CSCO,2017-12-19,38.29999923706055
|
||
|
|
CSCO,2017-12-20,38.7400016784668
|
||
|
|
CSCO,2017-12-21,38.529998779296875
|
||
|
|
CSCO,2017-12-22,38.54999923706055
|
||
|
|
CSCO,2017-12-26,38.47999954223633
|
||
|
|
CSCO,2017-12-27,38.560001373291016
|
||
|
|
CSCO,2017-12-28,38.59000015258789
|
||
|
|
CSCO,2017-12-29,38.29999923706055
|
||
|
|
CSCO,2018-01-02,38.86000061035156
|
||
|
|
CSCO,2018-01-03,39.16999816894531
|
||
|
|
CSCO,2018-01-04,38.9900016784668
|
||
|
|
CSCO,2018-01-05,39.529998779296875
|
||
|
|
CSCO,2018-01-08,39.939998626708984
|
||
|
|
CSCO,2018-01-09,39.689998626708984
|
||
|
|
CSCO,2018-01-10,39.90999984741211
|
||
|
|
CSCO,2018-01-11,40.099998474121094
|
||
|
|
CSCO,2018-01-12,40.869998931884766
|
||
|
|
CSCO,2018-01-16,40.540000915527344
|
||
|
|
CSCO,2018-01-17,41.20000076293945
|
||
|
|
CSCO,2018-01-18,41.29999923706055
|
||
|
|
CSCO,2018-01-19,41.290000915527344
|
||
|
|
CSCO,2018-01-22,41.65999984741211
|
||
|
|
CSCO,2018-01-23,42.099998474121094
|
||
|
|
CSCO,2018-01-24,42.16999816894531
|
||
|
|
CSCO,2018-01-25,41.900001525878906
|
||
|
|
CSCO,2018-01-26,42.560001373291016
|
||
|
|
CSCO,2018-01-29,42.849998474121094
|
||
|
|
CSCO,2018-01-30,42.25
|
||
|
|
CSCO,2018-01-31,41.540000915527344
|
||
|
|
CSCO,2018-02-01,41.70000076293945
|
||
|
|
CSCO,2018-02-02,40.93000030517578
|
||
|
|
CSCO,2018-02-05,38.779998779296875
|
||
|
|
CSCO,2018-02-06,40.16999816894531
|
||
|
|
CSCO,2018-02-07,40.34000015258789
|
||
|
|
CSCO,2018-02-08,38.77000045776367
|
||
|
|
CSCO,2018-02-09,39.529998779296875
|
||
|
|
CSCO,2018-02-12,40.599998474121094
|
||
|
|
CSCO,2018-02-13,41.22999954223633
|
||
|
|
CSCO,2018-02-14,42.09000015258789
|
||
|
|
CSCO,2018-02-15,44.08000183105469
|
||
|
|
CSCO,2018-02-16,44.33000183105469
|
||
|
|
CSCO,2018-02-20,44.060001373291016
|
||
|
|
CSCO,2018-02-21,43.310001373291016
|
||
|
|
CSCO,2018-02-22,42.939998626708984
|
||
|
|
CSCO,2018-02-23,44.0
|
||
|
|
CSCO,2018-02-26,45.36000061035156
|
||
|
|
CSCO,2018-02-27,45.040000915527344
|
||
|
|
CSCO,2018-02-28,44.779998779296875
|
||
|
|
CSCO,2018-03-01,43.79999923706055
|
||
|
|
CSCO,2018-03-02,44.060001373291016
|
||
|
|
CSCO,2018-03-05,44.52000045776367
|
||
|
|
CSCO,2018-03-06,44.290000915527344
|
||
|
|
CSCO,2018-03-07,44.20000076293945
|
||
|
|
CSCO,2018-03-08,44.34000015258789
|
||
|
|
CSCO,2018-03-09,45.369998931884766
|
||
|
|
CSCO,2018-03-12,45.54999923706055
|
||
|
|
CSCO,2018-03-13,45.15999984741211
|
||
|
|
CSCO,2018-03-14,45.279998779296875
|
||
|
|
CSCO,2018-03-15,45.33000183105469
|
||
|
|
CSCO,2018-03-16,45.0099983215332
|
||
|
|
CSCO,2018-03-19,44.27000045776367
|
||
|
|
CSCO,2018-03-20,44.369998931884766
|
||
|
|
CSCO,2018-03-21,44.310001373291016
|
||
|
|
CSCO,2018-03-22,43.06999969482422
|
||
|
|
CSCO,2018-03-23,42.41999816894531
|
||
|
|
CSCO,2018-03-26,44.060001373291016
|
||
|
|
CSCO,2018-03-27,42.68000030517578
|
||
|
|
CSCO,2018-03-28,41.65999984741211
|
||
|
|
CSCO,2018-03-29,42.88999938964844
|
||
|
|
CSCO,2018-04-02,41.0099983215332
|
||
|
|
CSCO,2018-04-03,41.380001068115234
|
||
|
|
CSCO,2018-04-04,41.20000076293945
|
||
|
|
CSCO,2018-04-05,41.81999969482422
|
||
|
|
CSCO,2018-04-06,40.72999954223633
|
||
|
|
CSCO,2018-04-09,41.16999816894531
|
||
|
|
CSCO,2018-04-10,42.5099983215332
|
||
|
|
CSCO,2018-04-11,42.43000030517578
|
||
|
|
CSCO,2018-04-12,43.34000015258789
|
||
|
|
CSCO,2018-04-13,43.0
|
||
|
|
CSCO,2018-04-16,43.29999923706055
|
||
|
|
CSCO,2018-04-17,44.59000015258789
|
||
|
|
CSCO,2018-04-18,44.630001068115234
|
||
|
|
CSCO,2018-04-19,44.560001373291016
|
||
|
|
CSCO,2018-04-20,44.09000015258789
|
||
|
|
CSCO,2018-04-23,44.25
|
||
|
|
CSCO,2018-04-24,43.7400016784668
|
||
|
|
CSCO,2018-04-25,43.709999084472656
|
||
|
|
CSCO,2018-04-26,44.209999084472656
|
||
|
|
CSCO,2018-04-27,44.709999084472656
|
||
|
|
CSCO,2018-04-30,44.290000915527344
|
||
|
|
CSCO,2018-05-01,44.83000183105469
|
||
|
|
CSCO,2018-05-02,43.86000061035156
|
||
|
|
CSCO,2018-05-03,44.439998626708984
|
||
|
|
CSCO,2018-05-04,45.29999923706055
|
||
|
|
CSCO,2018-05-07,45.72999954223633
|
||
|
|
CSCO,2018-05-08,45.709999084472656
|
||
|
|
CSCO,2018-05-09,46.040000915527344
|
||
|
|
CSCO,2018-05-10,46.29999923706055
|
||
|
|
CSCO,2018-05-11,45.93000030517578
|
||
|
|
CSCO,2018-05-14,45.70000076293945
|
||
|
|
CSCO,2018-05-15,45.47999954223633
|
||
|
|
CSCO,2018-05-16,45.15999984741211
|
||
|
|
CSCO,2018-05-17,43.459999084472656
|
||
|
|
CSCO,2018-05-18,43.209999084472656
|
||
|
|
CSCO,2018-05-21,43.75
|
||
|
|
CSCO,2018-05-22,43.650001525878906
|
||
|
|
CSCO,2018-05-23,43.68000030517578
|
||
|
|
CSCO,2018-05-24,43.56999969482422
|
||
|
|
CSCO,2018-05-25,43.2599983215332
|
||
|
|
CSCO,2018-05-29,42.970001220703125
|
||
|
|
CSCO,2018-05-30,42.849998474121094
|
||
|
|
CSCO,2018-05-31,42.709999084472656
|
||
|
|
CSCO,2018-06-01,43.65999984741211
|
||
|
|
CSCO,2018-06-04,43.58000183105469
|
||
|
|
CSCO,2018-06-05,43.66999816894531
|
||
|
|
CSCO,2018-06-06,44.2599983215332
|
||
|
|
CSCO,2018-06-07,43.650001525878906
|
||
|
|
CSCO,2018-06-08,43.47999954223633
|
||
|
|
CSCO,2018-06-11,43.689998626708984
|
||
|
|
CSCO,2018-06-12,43.939998626708984
|
||
|
|
CSCO,2018-06-13,44.0099983215332
|
||
|
|
CSCO,2018-06-14,44.689998626708984
|
||
|
|
CSCO,2018-06-15,44.25
|
||
|
|
CSCO,2018-06-18,44.209999084472656
|
||
|
|
CSCO,2018-06-19,43.81999969482422
|
||
|
|
CSCO,2018-06-20,43.7400016784668
|
||
|
|
CSCO,2018-06-21,43.15999984741211
|
||
|
|
CSCO,2018-06-22,43.20000076293945
|
||
|
|
CSCO,2018-06-25,42.290000915527344
|
||
|
|
CSCO,2018-06-26,42.54999923706055
|
||
|
|
CSCO,2018-06-27,42.33000183105469
|
||
|
|
CSCO,2018-06-28,42.939998626708984
|
||
|
|
CSCO,2018-06-29,43.029998779296875
|
||
|
|
CSCO,2018-07-02,42.810001373291016
|
||
|
|
CSCO,2018-07-03,42.66999816894531
|
||
|
|
CSCO,2018-07-05,42.560001373291016
|
||
|
|
CSCO,2018-07-06,42.709999084472656
|
||
|
|
CSCO,2018-07-09,42.66999816894531
|
||
|
|
CSCO,2018-07-10,42.86000061035156
|
||
|
|
CSCO,2018-07-11,42.56999969482422
|
||
|
|
CSCO,2018-07-12,43.58000183105469
|
||
|
|
CSCO,2018-07-13,41.779998779296875
|
||
|
|
CSCO,2018-07-16,42.5
|
||
|
|
CSCO,2018-07-17,42.34000015258789
|
||
|
|
CSCO,2018-07-18,42.209999084472656
|
||
|
|
CSCO,2018-07-19,42.400001525878906
|
||
|
|
CSCO,2018-07-20,42.0099983215332
|
||
|
|
CSCO,2018-07-23,42.060001373291016
|
||
|
|
CSCO,2018-07-24,42.38999938964844
|
||
|
|
CSCO,2018-07-25,43.15999984741211
|
||
|
|
CSCO,2018-07-26,43.529998779296875
|
||
|
|
CSCO,2018-07-27,42.56999969482422
|
||
|
|
CSCO,2018-07-30,42.16999816894531
|
||
|
|
CSCO,2018-07-31,42.290000915527344
|
||
|
|
CSCO,2018-08-01,41.86000061035156
|
||
|
|
CSCO,2018-08-02,42.529998779296875
|
||
|
|
CSCO,2018-08-03,42.83000183105469
|
||
|
|
CSCO,2018-08-06,43.29999923706055
|
||
|
|
CSCO,2018-08-07,43.58000183105469
|
||
|
|
CSCO,2018-08-08,43.84000015258789
|
||
|
|
CSCO,2018-08-09,43.779998779296875
|
||
|
|
CSCO,2018-08-10,43.779998779296875
|
||
|
|
CSCO,2018-08-13,43.75
|
||
|
|
CSCO,2018-08-14,44.0
|
||
|
|
CSCO,2018-08-15,43.86000061035156
|
||
|
|
CSCO,2018-08-16,45.15999984741211
|
||
|
|
CSCO,2018-08-17,45.869998931884766
|
||
|
|
CSCO,2018-08-20,46.220001220703125
|
||
|
|
CSCO,2018-08-21,45.779998779296875
|
||
|
|
CSCO,2018-08-22,45.9900016784668
|
||
|
|
CSCO,2018-08-23,46.02000045776367
|
||
|
|
CSCO,2018-08-24,46.31999969482422
|
||
|
|
CSCO,2018-08-27,46.59000015258789
|
||
|
|
CSCO,2018-08-28,46.95000076293945
|
||
|
|
CSCO,2018-08-29,47.47999954223633
|
||
|
|
CSCO,2018-08-30,47.150001525878906
|
||
|
|
CSCO,2018-08-31,47.77000045776367
|
||
|
|
CSCO,2018-09-04,47.72999954223633
|
||
|
|
CSCO,2018-09-05,47.27000045776367
|
||
|
|
CSCO,2018-09-06,47.279998779296875
|
||
|
|
CSCO,2018-09-07,47.04999923706055
|
||
|
|
CSCO,2018-09-10,47.06999969482422
|
||
|
|
CSCO,2018-09-11,47.029998779296875
|
||
|
|
CSCO,2018-09-12,46.88999938964844
|
||
|
|
CSCO,2018-09-13,47.2400016784668
|
||
|
|
CSCO,2018-09-14,47.400001525878906
|
||
|
|
CSCO,2018-09-17,47.11000061035156
|
||
|
|
CSCO,2018-09-18,47.459999084472656
|
||
|
|
CSCO,2018-09-19,47.279998779296875
|
||
|
|
CSCO,2018-09-20,47.72999954223633
|
||
|
|
CSCO,2018-09-21,48.560001373291016
|
||
|
|
CSCO,2018-09-24,48.439998626708984
|
||
|
|
CSCO,2018-09-25,48.470001220703125
|
||
|
|
CSCO,2018-09-26,48.40999984741211
|
||
|
|
CSCO,2018-09-27,48.33000183105469
|
||
|
|
CSCO,2018-09-28,48.650001525878906
|
||
|
|
CSCO,2018-10-01,48.869998931884766
|
||
|
|
CSCO,2018-10-02,49.0099983215332
|
||
|
|
CSCO,2018-10-03,49.13999938964844
|
||
|
|
CSCO,2018-10-04,48.380001068115234
|
||
|
|
CSCO,2018-10-05,48.130001068115234
|
||
|
|
CSCO,2018-10-08,47.52000045776367
|
||
|
|
CSCO,2018-10-09,47.4900016784668
|
||
|
|
CSCO,2018-10-10,45.630001068115234
|
||
|
|
CSCO,2018-10-11,44.119998931884766
|
||
|
|
CSCO,2018-10-12,45.709999084472656
|
||
|
|
CSCO,2018-10-15,44.66999816894531
|
||
|
|
CSCO,2018-10-16,45.81999969482422
|
||
|
|
CSCO,2018-10-17,45.939998626708984
|
||
|
|
CSCO,2018-10-18,45.459999084472656
|
||
|
|
CSCO,2018-10-19,45.34000015258789
|
||
|
|
CSCO,2018-10-22,45.7599983215332
|
||
|
|
CSCO,2018-10-23,45.41999816894531
|
||
|
|
CSCO,2018-10-24,44.06999969482422
|
||
|
|
CSCO,2018-10-25,45.470001220703125
|
||
|
|
CSCO,2018-10-26,44.25
|
||
|
|
CSCO,2018-10-29,43.84000015258789
|
||
|
|
CSCO,2018-10-30,44.58000183105469
|
||
|
|
CSCO,2018-10-31,45.75
|
||
|
|
CSCO,2018-11-01,45.650001525878906
|
||
|
|
CSCO,2018-11-02,45.47999954223633
|
||
|
|
CSCO,2018-11-05,46.13999938964844
|
||
|
|
CSCO,2018-11-06,46.5
|
||
|
|
CSCO,2018-11-07,47.900001525878906
|
||
|
|
CSCO,2018-11-08,48.439998626708984
|
||
|
|
CSCO,2018-11-09,47.11000061035156
|
||
|
|
CSCO,2018-11-12,45.619998931884766
|
||
|
|
CSCO,2018-11-13,45.119998931884766
|
||
|
|
CSCO,2018-11-14,44.33000183105469
|
||
|
|
CSCO,2018-11-15,46.77000045776367
|
||
|
|
CSCO,2018-11-16,46.349998474121094
|
||
|
|
CSCO,2018-11-19,45.75
|
||
|
|
CSCO,2018-11-20,44.4900016784668
|
||
|
|
CSCO,2018-11-21,44.88999938964844
|
||
|
|
CSCO,2018-11-23,44.540000915527344
|
||
|
|
CSCO,2018-11-26,45.56999969482422
|
||
|
|
CSCO,2018-11-27,46.119998931884766
|
||
|
|
CSCO,2018-11-28,47.290000915527344
|
||
|
|
CSCO,2018-11-29,47.34000015258789
|
||
|
|
CSCO,2018-11-30,47.869998931884766
|
||
|
|
CSCO,2018-12-03,48.7400016784668
|
||
|
|
CSCO,2018-12-04,47.349998474121094
|
||
|
|
CSCO,2018-12-06,48.38999938964844
|
||
|
|
CSCO,2018-12-07,46.439998626708984
|
||
|
|
CSCO,2018-12-10,46.86000061035156
|
||
|
|
CSCO,2018-12-11,47.09000015258789
|
||
|
|
CSCO,2018-12-12,47.41999816894531
|
||
|
|
CSCO,2018-12-13,47.470001220703125
|
||
|
|
CSCO,2018-12-14,45.81999969482422
|
||
|
|
CSCO,2018-12-17,44.20000076293945
|
||
|
|
CSCO,2018-12-18,44.060001373291016
|
||
|
|
CSCO,2018-12-19,43.13999938964844
|
||
|
|
CSCO,2018-12-20,42.4900016784668
|
||
|
|
CSCO,2018-12-21,41.849998474121094
|
||
|
|
CSCO,2018-12-24,40.279998779296875
|
||
|
|
CSCO,2018-12-26,42.470001220703125
|
||
|
|
CSCO,2018-12-27,42.90999984741211
|
||
|
|
CSCO,2018-12-28,42.77000045776367
|
||
|
|
CSCO,2018-12-31,43.33000183105469
|
||
|
|
CSCO,2019-01-02,42.95000076293945
|
||
|
|
CSCO,2019-01-03,41.06999969482422
|
||
|
|
CSCO,2019-01-04,42.91999816894531
|
||
|
|
CSCO,2019-01-07,43.209999084472656
|
||
|
|
CSCO,2019-01-08,43.560001373291016
|
||
|
|
CSCO,2019-01-09,43.31999969482422
|
||
|
|
CSCO,2019-01-10,43.2400016784668
|
||
|
|
CSCO,2019-01-11,43.4900016784668
|
||
|
|
CSCO,2019-01-14,43.209999084472656
|
||
|
|
CSCO,2019-01-15,44.02000045776367
|
||
|
|
CSCO,2019-01-16,43.959999084472656
|
||
|
|
CSCO,2019-01-17,44.209999084472656
|
||
|
|
CSCO,2019-01-18,45.029998779296875
|
||
|
|
CSCO,2019-01-22,44.779998779296875
|
||
|
|
CSCO,2019-01-23,45.459999084472656
|
||
|
|
CSCO,2019-01-24,45.61000061035156
|
||
|
|
CSCO,2019-01-25,46.130001068115234
|
||
|
|
CSCO,2019-01-28,45.75
|
||
|
|
CSCO,2019-01-29,45.959999084472656
|
||
|
|
CSCO,2019-01-30,46.709999084472656
|
||
|
|
CSCO,2019-01-31,47.290000915527344
|
||
|
|
CSCO,2019-02-01,47.34000015258789
|
||
|
|
CSCO,2019-02-04,47.349998474121094
|
||
|
|
CSCO,2019-02-05,47.2599983215332
|
||
|
|
CSCO,2019-02-06,47.47999954223633
|
||
|
|
CSCO,2019-02-07,46.70000076293945
|
||
|
|
CSCO,2019-02-08,47.189998626708984
|
||
|
|
CSCO,2019-02-11,47.58000183105469
|
||
|
|
CSCO,2019-02-12,47.88999938964844
|
||
|
|
CSCO,2019-02-13,47.5
|
||
|
|
CSCO,2019-02-14,48.400001525878906
|
||
|
|
CSCO,2019-02-15,49.43000030517578
|
||
|
|
CSCO,2019-02-19,49.650001525878906
|
||
|
|
CSCO,2019-02-20,49.630001068115234
|
||
|
|
CSCO,2019-02-21,49.40999984741211
|
||
|
|
CSCO,2019-02-22,50.11000061035156
|
||
|
|
CSCO,2019-02-25,50.790000915527344
|
||
|
|
CSCO,2019-02-26,51.18000030517578
|
||
|
|
CSCO,2019-02-27,51.59000015258789
|
||
|
|
CSCO,2019-02-28,51.77000045776367
|
||
|
|
CSCO,2019-03-01,51.40999984741211
|
||
|
|
CSCO,2019-03-04,51.15999984741211
|
||
|
|
CSCO,2019-03-05,51.29999923706055
|
||
|
|
CSCO,2019-03-06,51.66999816894531
|
||
|
|
CSCO,2019-03-07,51.290000915527344
|
||
|
|
CSCO,2019-03-08,51.06999969482422
|
||
|
|
CSCO,2019-03-11,51.91999816894531
|
||
|
|
CSCO,2019-03-12,52.150001525878906
|
||
|
|
CSCO,2019-03-13,52.59000015258789
|
||
|
|
CSCO,2019-03-14,52.7400016784668
|
||
|
|
CSCO,2019-03-15,53.20000076293945
|
||
|
|
CSCO,2019-03-18,53.5099983215332
|
||
|
|
CSCO,2019-03-19,53.310001373291016
|
||
|
|
CSCO,2019-03-20,53.2599983215332
|
||
|
|
CSCO,2019-03-21,53.939998626708984
|
||
|
|
CSCO,2019-03-22,52.7400016784668
|
||
|
|
CSCO,2019-03-25,52.72999954223633
|
||
|
|
CSCO,2019-03-26,53.22999954223633
|
||
|
|
CSCO,2019-03-27,53.13999938964844
|
||
|
|
CSCO,2019-03-28,53.36000061035156
|
||
|
|
CSCO,2019-03-29,53.9900016784668
|
||
|
|
CSCO,2019-04-01,54.97999954223633
|
||
|
|
CSCO,2019-04-02,55.290000915527344
|
||
|
|
CSCO,2019-04-03,55.630001068115234
|
||
|
|
CSCO,2019-04-04,55.13999938964844
|
||
|
|
CSCO,2019-04-05,55.209999084472656
|
||
|
|
CSCO,2019-04-08,55.4900016784668
|
||
|
|
CSCO,2019-04-09,55.18000030517578
|
||
|
|
CSCO,2019-04-10,55.81999969482422
|
||
|
|
CSCO,2019-04-11,55.599998474121094
|
||
|
|
CSCO,2019-04-12,56.290000915527344
|
||
|
|
CSCO,2019-04-15,56.560001373291016
|
||
|
|
CSCO,2019-04-16,56.95000076293945
|
||
|
|
CSCO,2019-04-17,56.310001373291016
|
||
|
|
CSCO,2019-04-18,56.400001525878906
|
||
|
|
CSCO,2019-04-22,56.34000015258789
|
||
|
|
CSCO,2019-04-23,56.689998626708984
|
||
|
|
CSCO,2019-04-24,56.880001068115234
|
||
|
|
CSCO,2019-04-25,56.33000183105469
|
||
|
|
CSCO,2019-04-26,55.880001068115234
|
||
|
|
CSCO,2019-04-29,56.130001068115234
|
||
|
|
CSCO,2019-04-30,55.95000076293945
|
||
|
|
CSCO,2019-05-01,55.58000183105469
|
||
|
|
CSCO,2019-05-02,54.939998626708984
|
||
|
|
CSCO,2019-05-03,54.939998626708984
|
||
|
|
CSCO,2019-05-06,54.59000015258789
|
||
|
|
CSCO,2019-05-07,53.45000076293945
|
||
|
|
CSCO,2019-05-08,53.470001220703125
|
||
|
|
CSCO,2019-05-09,52.91999816894531
|
||
|
|
CSCO,2019-05-10,53.36000061035156
|
||
|
|
CSCO,2019-05-13,51.29999923706055
|
||
|
|
CSCO,2019-05-14,52.02000045776367
|
||
|
|
CSCO,2019-05-15,52.439998626708984
|
||
|
|
CSCO,2019-05-16,55.93000030517578
|
||
|
|
CSCO,2019-05-17,56.349998474121094
|
||
|
|
CSCO,2019-05-20,56.0099983215332
|
||
|
|
CSCO,2019-05-21,56.52000045776367
|
||
|
|
CSCO,2019-05-22,55.689998626708984
|
||
|
|
CSCO,2019-05-23,54.189998626708984
|
||
|
|
CSCO,2019-05-24,54.369998931884766
|
||
|
|
CSCO,2019-05-28,53.93000030517578
|
||
|
|
CSCO,2019-05-29,53.18000030517578
|
||
|
|
CSCO,2019-05-30,53.56999969482422
|
||
|
|
CSCO,2019-05-31,52.029998779296875
|
||
|
|
CSCO,2019-06-03,51.779998779296875
|
||
|
|
CSCO,2019-06-04,53.22999954223633
|
||
|
|
CSCO,2019-06-05,54.75
|
||
|
|
CSCO,2019-06-06,55.099998474121094
|
||
|
|
CSCO,2019-06-07,55.93000030517578
|
||
|
|
CSCO,2019-06-10,56.41999816894531
|
||
|
|
CSCO,2019-06-11,57.11000061035156
|
||
|
|
CSCO,2019-06-12,55.86000061035156
|
||
|
|
CSCO,2019-06-13,56.16999816894531
|
||
|
|
CSCO,2019-06-14,54.75
|
||
|
|
CSCO,2019-06-17,55.400001525878906
|
||
|
|
CSCO,2019-06-18,56.04999923706055
|
||
|
|
CSCO,2019-06-19,56.130001068115234
|
||
|
|
CSCO,2019-06-20,57.40999984741211
|
||
|
|
CSCO,2019-06-21,57.029998779296875
|
||
|
|
CSCO,2019-06-24,57.18000030517578
|
||
|
|
CSCO,2019-06-25,56.08000183105469
|
||
|
|
CSCO,2019-06-26,56.599998474121094
|
||
|
|
CSCO,2019-06-27,55.72999954223633
|
||
|
|
CSCO,2019-06-28,54.72999954223633
|
||
|
|
CSCO,2019-07-01,54.7400016784668
|
||
|
|
CSCO,2019-07-02,55.810001373291016
|
||
|
|
CSCO,2019-07-03,56.47999954223633
|
||
|
|
CSCO,2019-07-05,56.599998474121094
|
||
|
|
CSCO,2019-07-08,56.189998626708984
|
||
|
|
CSCO,2019-07-09,56.34000015258789
|
||
|
|
CSCO,2019-07-10,57.130001068115234
|
||
|
|
CSCO,2019-07-11,57.29999923706055
|
||
|
|
CSCO,2019-07-12,57.95000076293945
|
||
|
|
CSCO,2019-07-15,58.04999923706055
|
||
|
|
CSCO,2019-07-16,57.619998931884766
|
||
|
|
CSCO,2019-07-17,57.209999084472656
|
||
|
|
CSCO,2019-07-18,57.7400016784668
|
||
|
|
CSCO,2019-07-19,57.36000061035156
|
||
|
|
CSCO,2019-07-22,57.72999954223633
|
||
|
|
CSCO,2019-07-23,57.709999084472656
|
||
|
|
CSCO,2019-07-24,57.22999954223633
|
||
|
|
CSCO,2019-07-25,56.619998931884766
|
||
|
|
CSCO,2019-07-26,56.529998779296875
|
||
|
|
CSCO,2019-07-29,56.93000030517578
|
||
|
|
CSCO,2019-07-30,56.470001220703125
|
||
|
|
CSCO,2019-07-31,55.400001525878906
|
||
|
|
CSCO,2019-08-01,55.38999938964844
|
||
|
|
CSCO,2019-08-02,53.25
|
||
|
|
CSCO,2019-08-05,51.369998931884766
|
||
|
|
CSCO,2019-08-06,52.599998474121094
|
||
|
|
CSCO,2019-08-07,52.34000015258789
|
||
|
|
CSCO,2019-08-08,53.15999984741211
|
||
|
|
CSCO,2019-08-09,52.43000030517578
|
||
|
|
CSCO,2019-08-12,51.540000915527344
|
||
|
|
CSCO,2019-08-13,52.720001220703125
|
||
|
|
CSCO,2019-08-14,50.61000061035156
|
||
|
|
CSCO,2019-08-15,46.25
|
||
|
|
CSCO,2019-08-16,46.959999084472656
|
||
|
|
CSCO,2019-08-19,48.5
|
||
|
|
CSCO,2019-08-20,47.93000030517578
|
||
|
|
CSCO,2019-08-21,48.77000045776367
|
||
|
|
CSCO,2019-08-22,48.18000030517578
|
||
|
|
CSCO,2019-08-23,46.61000061035156
|
||
|
|
CSCO,2019-08-26,47.099998474121094
|
||
|
|
CSCO,2019-08-27,46.790000915527344
|
||
|
|
CSCO,2019-08-28,46.869998931884766
|
||
|
|
CSCO,2019-08-29,47.27000045776367
|
||
|
|
CSCO,2019-08-30,46.810001373291016
|
||
|
|
CSCO,2019-09-03,46.5
|
||
|
|
CSCO,2019-09-04,47.31999969482422
|
||
|
|
CSCO,2019-09-05,48.41999816894531
|
||
|
|
CSCO,2019-09-06,48.84000015258789
|
||
|
|
CSCO,2019-09-09,48.58000183105469
|
||
|
|
CSCO,2019-09-10,49.209999084472656
|
||
|
|
CSCO,2019-09-11,50.029998779296875
|
||
|
|
CSCO,2019-09-12,49.93000030517578
|
||
|
|
CSCO,2019-09-13,50.029998779296875
|
||
|
|
CSCO,2019-09-16,49.959999084472656
|
||
|
|
CSCO,2019-09-17,49.40999984741211
|
||
|
|
CSCO,2019-09-18,49.34000015258789
|
||
|
|
CSCO,2019-09-19,49.189998626708984
|
||
|
|
CSCO,2019-09-20,49.599998474121094
|
||
|
|
CSCO,2019-09-23,49.41999816894531
|
||
|
|
CSCO,2019-09-24,49.119998931884766
|
||
|
|
CSCO,2019-09-25,49.61000061035156
|
||
|
|
CSCO,2019-09-26,48.83000183105469
|
||
|
|
CSCO,2019-09-27,48.84000015258789
|
||
|
|
CSCO,2019-09-30,49.40999984741211
|
||
|
|
CSCO,2019-10-01,47.7400016784668
|
||
|
|
CSCO,2019-10-02,46.560001373291016
|
||
|
|
CSCO,2019-10-03,47.060001373291016
|
||
|
|
CSCO,2019-10-04,47.52000045776367
|
||
|
|
CSCO,2019-10-07,47.77000045776367
|
||
|
|
CSCO,2019-10-08,46.38999938964844
|
||
|
|
CSCO,2019-10-09,46.84000015258789
|
||
|
|
CSCO,2019-10-10,46.150001525878906
|
||
|
|
CSCO,2019-10-11,46.560001373291016
|
||
|
|
CSCO,2019-10-14,46.04999923706055
|
||
|
|
CSCO,2019-10-15,46.36000061035156
|
||
|
|
CSCO,2019-10-16,46.790000915527344
|
||
|
|
CSCO,2019-10-17,47.029998779296875
|
||
|
|
CSCO,2019-10-18,46.709999084472656
|
||
|
|
CSCO,2019-10-21,47.38999938964844
|
||
|
|
CSCO,2019-10-22,47.54999923706055
|
||
|
|
CSCO,2019-10-23,47.04999923706055
|
||
|
|
CSCO,2019-10-24,46.40999984741211
|
||
|
|
CSCO,2019-10-25,46.900001525878906
|
||
|
|
CSCO,2019-10-28,47.16999816894531
|
||
|
|
CSCO,2019-10-29,47.2400016784668
|
||
|
|
CSCO,2019-10-30,47.560001373291016
|
||
|
|
CSCO,2019-10-31,47.5099983215332
|
||
|
|
CSCO,2019-11-01,47.029998779296875
|
||
|
|
CSCO,2019-11-04,47.47999954223633
|
||
|
|
CSCO,2019-11-05,47.7599983215332
|
||
|
|
CSCO,2019-11-06,48.27000045776367
|
||
|
|
CSCO,2019-11-07,48.41999816894531
|
||
|
|
CSCO,2019-11-08,48.83000183105469
|
||
|
|
CSCO,2019-11-11,48.099998474121094
|
||
|
|
CSCO,2019-11-12,48.369998931884766
|
||
|
|
CSCO,2019-11-13,48.459999084472656
|
||
|
|
CSCO,2019-11-14,44.90999984741211
|
||
|
|
CSCO,2019-11-15,45.09000015258789
|
||
|
|
CSCO,2019-11-18,45.150001525878906
|
||
|
|
CSCO,2019-11-19,45.470001220703125
|
||
|
|
CSCO,2019-11-20,45.08000183105469
|
||
|
|
CSCO,2019-11-21,44.84000015258789
|
||
|
|
CSCO,2019-11-22,44.849998474121094
|
||
|
|
CSCO,2019-11-25,45.45000076293945
|
||
|
|
CSCO,2019-11-26,45.310001373291016
|
||
|
|
CSCO,2019-11-27,45.2400016784668
|
||
|
|
CSCO,2019-11-29,45.310001373291016
|
||
|
|
CSCO,2019-12-02,44.70000076293945
|
||
|
|
CSCO,2019-12-03,44.279998779296875
|
||
|
|
CSCO,2019-12-04,43.88999938964844
|
||
|
|
CSCO,2019-12-05,43.52000045776367
|
||
|
|
CSCO,2019-12-06,43.84000015258789
|
||
|
|
CSCO,2019-12-09,43.900001525878906
|
||
|
|
CSCO,2019-12-10,44.099998474121094
|
||
|
|
CSCO,2019-12-11,44.279998779296875
|
||
|
|
CSCO,2019-12-12,45.66999816894531
|
||
|
|
CSCO,2019-12-13,45.29999923706055
|
||
|
|
CSCO,2019-12-16,45.97999954223633
|
||
|
|
CSCO,2019-12-17,46.439998626708984
|
||
|
|
CSCO,2019-12-18,46.63999938964844
|
||
|
|
CSCO,2019-12-19,47.880001068115234
|
||
|
|
CSCO,2019-12-20,47.45000076293945
|
||
|
|
CSCO,2019-12-23,48.099998474121094
|
||
|
|
CSCO,2019-12-24,47.779998779296875
|
||
|
|
CSCO,2019-12-26,47.849998474121094
|
||
|
|
CSCO,2019-12-27,47.77000045776367
|
||
|
|
CSCO,2019-12-30,47.59000015258789
|
||
|
|
CSCO,2019-12-31,47.959999084472656
|
||
|
|
CSCO,2020-01-02,48.41999816894531
|
||
|
|
CSCO,2020-01-03,47.630001068115234
|
||
|
|
CSCO,2020-01-06,47.79999923706055
|
||
|
|
CSCO,2020-01-07,47.4900016784668
|
||
|
|
CSCO,2020-01-08,47.52000045776367
|
||
|
|
CSCO,2020-01-09,47.31999969482422
|
||
|
|
CSCO,2020-01-10,47.130001068115234
|
||
|
|
CSCO,2020-01-13,47.970001220703125
|
||
|
|
CSCO,2020-01-14,47.790000915527344
|
||
|
|
CSCO,2020-01-15,48.0099983215332
|
||
|
|
CSCO,2020-01-16,49.04999923706055
|
||
|
|
CSCO,2020-01-17,49.02000045776367
|
||
|
|
CSCO,2020-01-21,48.79999923706055
|
||
|
|
CSCO,2020-01-22,49.06999969482422
|
||
|
|
CSCO,2020-01-23,49.0
|
||
|
|
CSCO,2020-01-24,48.849998474121094
|
||
|
|
CSCO,2020-01-27,47.470001220703125
|
||
|
|
CSCO,2020-01-28,47.77000045776367
|
||
|
|
CSCO,2020-01-29,47.04999923706055
|
||
|
|
CSCO,2020-01-30,47.2400016784668
|
||
|
|
CSCO,2020-01-31,45.970001220703125
|
||
|
|
CSCO,2020-02-03,46.529998779296875
|
||
|
|
CSCO,2020-02-04,47.619998931884766
|
||
|
|
CSCO,2020-02-05,48.45000076293945
|
||
|
|
CSCO,2020-02-06,48.689998626708984
|
||
|
|
CSCO,2020-02-07,47.970001220703125
|
||
|
|
CSCO,2020-02-10,48.869998931884766
|
||
|
|
CSCO,2020-02-11,49.130001068115234
|
||
|
|
CSCO,2020-02-12,49.93000030517578
|
||
|
|
CSCO,2020-02-13,47.31999969482422
|
||
|
|
CSCO,2020-02-14,46.970001220703125
|
||
|
|
CSCO,2020-02-18,46.59000015258789
|
||
|
|
CSCO,2020-02-19,46.290000915527344
|
||
|
|
CSCO,2020-02-20,46.849998474121094
|
||
|
|
CSCO,2020-02-21,46.29999923706055
|
||
|
|
CSCO,2020-02-24,44.0
|
||
|
|
CSCO,2020-02-25,42.7400016784668
|
||
|
|
CSCO,2020-02-26,42.15999984741211
|
||
|
|
CSCO,2020-02-27,40.040000915527344
|
||
|
|
CSCO,2020-02-28,39.93000030517578
|
||
|
|
CSCO,2020-03-02,41.16999816894531
|
||
|
|
CSCO,2020-03-03,40.040000915527344
|
||
|
|
CSCO,2020-03-04,41.38999938964844
|
||
|
|
CSCO,2020-03-05,39.56999969482422
|
||
|
|
CSCO,2020-03-06,39.68000030517578
|
||
|
|
CSCO,2020-03-09,37.959999084472656
|
||
|
|
CSCO,2020-03-10,40.08000183105469
|
||
|
|
CSCO,2020-03-11,37.04999923706055
|
||
|
|
CSCO,2020-03-12,33.20000076293945
|
||
|
|
CSCO,2020-03-13,37.63999938964844
|
||
|
|
CSCO,2020-03-16,33.709999084472656
|
||
|
|
CSCO,2020-03-17,35.5
|
||
|
|
CSCO,2020-03-18,37.119998931884766
|
||
|
|
CSCO,2020-03-19,37.709999084472656
|
||
|
|
CSCO,2020-03-20,35.599998474121094
|
||
|
|
CSCO,2020-03-23,34.599998474121094
|
||
|
|
CSCO,2020-03-24,38.599998474121094
|
||
|
|
CSCO,2020-03-25,37.66999816894531
|
||
|
|
CSCO,2020-03-26,40.58000183105469
|
||
|
|
CSCO,2020-03-27,38.81999969482422
|
||
|
|
CSCO,2020-03-30,40.31999969482422
|
||
|
|
CSCO,2020-03-31,39.310001373291016
|
||
|
|
CSCO,2020-04-01,38.33000183105469
|
||
|
|
CSCO,2020-04-02,39.79999923706055
|
||
|
|
CSCO,2020-04-03,39.060001373291016
|
||
|
|
CSCO,2020-04-06,41.43000030517578
|
||
|
|
CSCO,2020-04-07,40.63999938964844
|
||
|
|
CSCO,2020-04-08,41.7400016784668
|
||
|
|
CSCO,2020-04-09,41.20000076293945
|
||
|
|
CSCO,2020-04-13,41.220001220703125
|
||
|
|
CSCO,2020-04-14,42.779998779296875
|
||
|
|
CSCO,2020-04-15,41.52000045776367
|
||
|
|
CSCO,2020-04-16,41.5
|
||
|
|
CSCO,2020-04-17,42.47999954223633
|
||
|
|
CSCO,2020-04-20,42.540000915527344
|
||
|
|
CSCO,2020-04-21,40.54999923706055
|
||
|
|
CSCO,2020-04-22,41.7599983215332
|
||
|
|
CSCO,2020-04-23,41.619998931884766
|
||
|
|
CSCO,2020-04-24,42.52000045776367
|
||
|
|
CSCO,2020-04-27,43.060001373291016
|
||
|
|
CSCO,2020-04-28,42.4900016784668
|
||
|
|
CSCO,2020-04-29,43.34000015258789
|
||
|
|
CSCO,2020-04-30,42.380001068115234
|
||
|
|
CSCO,2020-05-01,40.91999816894531
|
||
|
|
CSCO,2020-05-04,41.349998474121094
|
||
|
|
CSCO,2020-05-05,41.459999084472656
|
||
|
|
CSCO,2020-05-06,41.150001525878906
|
||
|
|
CSCO,2020-05-07,41.369998931884766
|
||
|
|
CSCO,2020-05-08,42.9900016784668
|
||
|
|
CSCO,2020-05-11,43.31999969482422
|
||
|
|
CSCO,2020-05-12,43.220001220703125
|
||
|
|
CSCO,2020-05-13,41.95000076293945
|
||
|
|
CSCO,2020-05-14,43.849998474121094
|
||
|
|
CSCO,2020-05-15,44.27000045776367
|
||
|
|
CSCO,2020-05-18,45.060001373291016
|
||
|
|
CSCO,2020-05-19,44.61000061035156
|
||
|
|
CSCO,2020-05-20,45.439998626708984
|
||
|
|
CSCO,2020-05-21,44.63999938964844
|
||
|
|
CSCO,2020-05-22,44.900001525878906
|
||
|
|
CSCO,2020-05-26,44.84000015258789
|
||
|
|
CSCO,2020-05-27,45.959999084472656
|
||
|
|
CSCO,2020-05-28,45.599998474121094
|
||
|
|
CSCO,2020-05-29,47.81999969482422
|
||
|
|
CSCO,2020-06-01,46.29999923706055
|
||
|
|
CSCO,2020-06-02,46.88999938964844
|
||
|
|
CSCO,2020-06-03,46.939998626708984
|
||
|
|
CSCO,2020-06-04,46.86000061035156
|
||
|
|
CSCO,2020-06-05,47.83000183105469
|
||
|
|
CSCO,2020-06-08,48.130001068115234
|
||
|
|
CSCO,2020-06-09,48.04999923706055
|
||
|
|
CSCO,2020-06-10,47.41999816894531
|
||
|
|
CSCO,2020-06-11,43.66999816894531
|
||
|
|
CSCO,2020-06-12,45.06999969482422
|
||
|
|
CSCO,2020-06-15,45.349998474121094
|
||
|
|
CSCO,2020-06-16,46.47999954223633
|
||
|
|
CSCO,2020-06-17,46.16999816894531
|
||
|
|
CSCO,2020-06-18,45.83000183105469
|
||
|
|
CSCO,2020-06-19,45.31999969482422
|
||
|
|
CSCO,2020-06-22,45.15999984741211
|
||
|
|
CSCO,2020-06-23,45.470001220703125
|
||
|
|
CSCO,2020-06-24,44.75
|
||
|
|
CSCO,2020-06-25,45.220001220703125
|
||
|
|
CSCO,2020-06-26,46.310001373291016
|
||
|
|
CSCO,2020-06-29,46.150001525878906
|
||
|
|
CSCO,2020-06-30,46.63999938964844
|
||
|
|
CSCO,2020-07-01,46.060001373291016
|
||
|
|
CSCO,2020-07-02,45.630001068115234
|
||
|
|
CSCO,2020-07-06,46.41999816894531
|
||
|
|
CSCO,2020-07-07,45.630001068115234
|
||
|
|
CSCO,2020-07-08,45.810001373291016
|
||
|
|
CSCO,2020-07-09,46.70000076293945
|
||
|
|
CSCO,2020-07-10,46.65999984741211
|
||
|
|
CSCO,2020-07-13,45.93000030517578
|
||
|
|
CSCO,2020-07-14,46.2599983215332
|
||
|
|
CSCO,2020-07-15,46.400001525878906
|
||
|
|
CSCO,2020-07-16,45.779998779296875
|
||
|
|
CSCO,2020-07-17,46.75
|
||
|
|
CSCO,2020-07-20,46.970001220703125
|
||
|
|
CSCO,2020-07-21,47.02000045776367
|
||
|
|
CSCO,2020-07-22,46.900001525878906
|
||
|
|
CSCO,2020-07-23,47.40999984741211
|
||
|
|
CSCO,2020-07-24,46.400001525878906
|
||
|
|
CSCO,2020-07-27,47.189998626708984
|
||
|
|
CSCO,2020-07-28,46.279998779296875
|
||
|
|
CSCO,2020-07-29,46.709999084472656
|
||
|
|
CSCO,2020-07-30,46.439998626708984
|
||
|
|
CSCO,2020-07-31,47.099998474121094
|
||
|
|
CSCO,2020-08-03,47.15999984741211
|
||
|
|
CSCO,2020-08-04,47.66999816894531
|
||
|
|
CSCO,2020-08-05,47.33000183105469
|
||
|
|
CSCO,2020-08-06,47.77000045776367
|
||
|
|
CSCO,2020-08-07,47.43000030517578
|
||
|
|
CSCO,2020-08-10,47.72999954223633
|
||
|
|
CSCO,2020-08-11,47.189998626708984
|
||
|
|
CSCO,2020-08-12,48.099998474121094
|
||
|
|
CSCO,2020-08-13,42.720001220703125
|
||
|
|
CSCO,2020-08-14,42.5
|
||
|
|
CSCO,2020-08-17,42.09000015258789
|
||
|
|
CSCO,2020-08-18,41.97999954223633
|
||
|
|
CSCO,2020-08-19,41.869998931884766
|
||
|
|
CSCO,2020-08-20,42.310001373291016
|
||
|
|
CSCO,2020-08-21,42.25
|
||
|
|
CSCO,2020-08-24,42.18000030517578
|
||
|
|
CSCO,2020-08-25,41.959999084472656
|
||
|
|
CSCO,2020-08-26,42.25
|
||
|
|
CSCO,2020-08-27,42.290000915527344
|
||
|
|
CSCO,2020-08-28,42.20000076293945
|
||
|
|
CSCO,2020-08-31,42.220001220703125
|
||
|
|
CSCO,2020-09-01,42.029998779296875
|
||
|
|
CSCO,2020-09-02,42.41999816894531
|
||
|
|
CSCO,2020-09-03,40.95000076293945
|
||
|
|
CSCO,2020-09-04,40.81999969482422
|
||
|
|
CSCO,2020-09-08,40.0
|
||
|
|
CSCO,2020-09-09,40.130001068115234
|
||
|
|
CSCO,2020-09-10,39.56999969482422
|
||
|
|
CSCO,2020-09-11,39.880001068115234
|
||
|
|
CSCO,2020-09-14,40.369998931884766
|
||
|
|
CSCO,2020-09-15,40.599998474121094
|
||
|
|
CSCO,2020-09-16,40.41999816894531
|
||
|
|
CSCO,2020-09-17,40.369998931884766
|
||
|
|
CSCO,2020-09-18,39.810001373291016
|
||
|
|
CSCO,2020-09-21,39.040000915527344
|
||
|
|
CSCO,2020-09-22,39.31999969482422
|
||
|
|
CSCO,2020-09-23,38.279998779296875
|
||
|
|
CSCO,2020-09-24,37.849998474121094
|
||
|
|
CSCO,2020-09-25,38.45000076293945
|
||
|
|
CSCO,2020-09-28,39.130001068115234
|
||
|
|
CSCO,2020-09-29,39.060001373291016
|
||
|
|
CSCO,2020-09-30,39.38999938964844
|
||
|
|
CSCO,2020-10-01,38.79999923706055
|
||
|
|
CSCO,2020-10-02,38.27000045776367
|
||
|
|
CSCO,2020-10-05,38.56999969482422
|
||
|
|
CSCO,2020-10-06,38.56999969482422
|
||
|
|
CSCO,2020-10-07,39.400001525878906
|
||
|
|
CSCO,2020-10-08,39.790000915527344
|
||
|
|
CSCO,2020-10-09,39.849998474121094
|
||
|
|
CSCO,2020-10-12,40.36000061035156
|
||
|
|
CSCO,2020-10-13,39.810001373291016
|
||
|
|
CSCO,2020-10-14,39.88999938964844
|
||
|
|
CSCO,2020-10-15,39.970001220703125
|
||
|
|
CSCO,2020-10-16,40.15999984741211
|
||
|
|
CSCO,2020-10-19,39.29999923706055
|
||
|
|
CSCO,2020-10-20,39.20000076293945
|
||
|
|
CSCO,2020-10-21,39.060001373291016
|
||
|
|
CSCO,2020-10-22,38.81999969482422
|
||
|
|
CSCO,2020-10-23,38.81999969482422
|
||
|
|
CSCO,2020-10-26,37.66999816894531
|
||
|
|
CSCO,2020-10-27,36.869998931884766
|
||
|
|
CSCO,2020-10-28,35.709999084472656
|
||
|
|
CSCO,2020-10-29,35.689998626708984
|
||
|
|
CSCO,2020-10-30,35.900001525878906
|
||
|
|
CSCO,2020-11-02,35.900001525878906
|
||
|
|
CSCO,2020-11-03,36.68000030517578
|
||
|
|
CSCO,2020-11-04,36.56999969482422
|
||
|
|
CSCO,2020-11-05,37.22999954223633
|
||
|
|
CSCO,2020-11-06,37.529998779296875
|
||
|
|
CSCO,2020-11-09,38.20000076293945
|
||
|
|
CSCO,2020-11-10,38.720001220703125
|
||
|
|
CSCO,2020-11-11,39.33000183105469
|
||
|
|
CSCO,2020-11-12,38.66999816894531
|
||
|
|
CSCO,2020-11-13,41.400001525878906
|
||
|
|
CSCO,2020-11-16,42.540000915527344
|
||
|
|
CSCO,2020-11-17,41.880001068115234
|
||
|
|
CSCO,2020-11-18,41.31999969482422
|
||
|
|
CSCO,2020-11-19,41.16999816894531
|
||
|
|
CSCO,2020-11-20,40.970001220703125
|
||
|
|
CSCO,2020-11-23,41.63999938964844
|
||
|
|
CSCO,2020-11-24,42.61000061035156
|
||
|
|
CSCO,2020-11-25,42.5
|
||
|
|
CSCO,2020-11-27,42.70000076293945
|
||
|
|
CSCO,2020-11-30,43.02000045776367
|
||
|
|
CSCO,2020-12-01,43.540000915527344
|
||
|
|
CSCO,2020-12-02,43.88999938964844
|
||
|
|
CSCO,2020-12-03,44.11000061035156
|
||
|
|
CSCO,2020-12-04,44.380001068115234
|
||
|
|
CSCO,2020-12-07,44.349998474121094
|
||
|
|
CSCO,2020-12-08,44.369998931884766
|
||
|
|
CSCO,2020-12-09,44.689998626708984
|
||
|
|
CSCO,2020-12-10,44.31999969482422
|
||
|
|
CSCO,2020-12-11,44.31999969482422
|
||
|
|
CSCO,2020-12-14,44.2400016784668
|
||
|
|
CSCO,2020-12-15,44.720001220703125
|
||
|
|
CSCO,2020-12-16,44.720001220703125
|
||
|
|
CSCO,2020-12-17,44.81999969482422
|
||
|
|
CSCO,2020-12-18,45.439998626708984
|
||
|
|
CSCO,2020-12-21,44.880001068115234
|
||
|
|
CSCO,2020-12-22,44.689998626708984
|
||
|
|
CSCO,2020-12-23,44.380001068115234
|
||
|
|
CSCO,2020-12-24,44.540000915527344
|
||
|
|
CSCO,2020-12-28,44.91999816894531
|
||
|
|
CSCO,2020-12-29,44.63999938964844
|
||
|
|
CSCO,2020-12-30,44.47999954223633
|
||
|
|
CSCO,2020-12-31,44.75
|
||
|
|
CSCO,2021-01-04,43.959999084472656
|
||
|
|
CSCO,2021-01-05,43.97999954223633
|
||
|
|
CSCO,2021-01-06,44.400001525878906
|
||
|
|
CSCO,2021-01-07,44.959999084472656
|
||
|
|
CSCO,2021-01-08,45.060001373291016
|
||
|
|
CSCO,2021-01-11,45.36000061035156
|
||
|
|
CSCO,2021-01-12,45.790000915527344
|
||
|
|
CSCO,2021-01-13,45.36000061035156
|
||
|
|
CSCO,2021-01-14,45.150001525878906
|
||
|
|
CSCO,2021-01-15,45.43000030517578
|
||
|
|
CSCO,2021-01-19,45.189998626708984
|
||
|
|
CSCO,2021-01-20,45.34000015258789
|
||
|
|
CSCO,2021-01-21,45.11000061035156
|
||
|
|
CSCO,2021-01-22,44.77000045776367
|
||
|
|
CSCO,2021-01-25,45.029998779296875
|
||
|
|
CSCO,2021-01-26,45.2599983215332
|
||
|
|
CSCO,2021-01-27,45.70000076293945
|
||
|
|
CSCO,2021-01-28,45.34000015258789
|
||
|
|
CSCO,2021-01-29,44.58000183105469
|
||
|
|
CSCO,2021-02-01,45.400001525878906
|
||
|
|
CSCO,2021-02-02,45.83000183105469
|
||
|
|
CSCO,2021-02-03,45.77000045776367
|
||
|
|
CSCO,2021-02-04,47.25
|
||
|
|
CSCO,2021-02-05,48.08000183105469
|
||
|
|
CSCO,2021-02-08,48.939998626708984
|
||
|
|
CSCO,2021-02-09,48.5
|
||
|
|
CSCO,2021-02-10,47.2400016784668
|
||
|
|
CSCO,2021-02-11,47.58000183105469
|
||
|
|
CSCO,2021-02-12,47.290000915527344
|
||
|
|
CSCO,2021-02-16,46.5099983215332
|
||
|
|
CSCO,2021-02-17,46.25
|
||
|
|
CSCO,2021-02-18,46.34000015258789
|
||
|
|
CSCO,2021-02-19,45.68000030517578
|
||
|
|
CSCO,2021-02-22,45.43000030517578
|
||
|
|
CSCO,2021-02-23,45.5099983215332
|
||
|
|
CSCO,2021-02-24,45.7400016784668
|
||
|
|
CSCO,2021-02-25,45.52000045776367
|
||
|
|
CSCO,2021-02-26,44.869998931884766
|
||
|
|
CSCO,2021-03-01,45.91999816894531
|
||
|
|
CSCO,2021-03-02,45.52000045776367
|
||
|
|
CSCO,2021-03-03,45.130001068115234
|
||
|
|
CSCO,2021-03-04,44.560001373291016
|
||
|
|
CSCO,2021-03-05,46.25
|
||
|
|
CSCO,2021-03-08,47.5099983215332
|
||
|
|
CSCO,2021-03-09,47.88999938964844
|
||
|
|
CSCO,2021-03-10,48.290000915527344
|
||
|
|
CSCO,2021-03-11,48.79999923706055
|
||
|
|
CSCO,2021-03-12,48.81999969482422
|
||
|
|
CSCO,2021-03-15,49.40999984741211
|
||
|
|
CSCO,2021-03-16,49.66999816894531
|
||
|
|
CSCO,2021-03-17,49.41999816894531
|
||
|
|
CSCO,2021-03-18,48.79999923706055
|
||
|
|
CSCO,2021-03-19,48.97999954223633
|
||
|
|
CSCO,2021-03-22,50.29999923706055
|
||
|
|
CSCO,2021-03-23,50.0099983215332
|
||
|
|
CSCO,2021-03-24,49.650001525878906
|
||
|
|
CSCO,2021-03-25,50.5099983215332
|
||
|
|
CSCO,2021-03-26,52.56999969482422
|
||
|
|
CSCO,2021-03-29,52.52000045776367
|
||
|
|
CSCO,2021-03-30,51.77000045776367
|
||
|
|
CSCO,2021-03-31,51.709999084472656
|
||
|
|
CSCO,2021-04-01,51.97999954223633
|
||
|
|
CSCO,2021-04-05,52.40999984741211
|
||
|
|
CSCO,2021-04-06,52.029998779296875
|
||
|
|
CSCO,2021-04-07,51.77000045776367
|
||
|
|
CSCO,2021-04-08,51.90999984741211
|
||
|
|
CSCO,2021-04-09,52.09000015258789
|
||
|
|
CSCO,2021-04-12,51.56999969482422
|
||
|
|
CSCO,2021-04-13,51.65999984741211
|
||
|
|
CSCO,2021-04-14,51.369998931884766
|
||
|
|
CSCO,2021-04-15,51.63999938964844
|
||
|
|
CSCO,2021-04-16,52.79999923706055
|
||
|
|
CSCO,2021-04-19,52.849998474121094
|
||
|
|
CSCO,2021-04-20,51.790000915527344
|
||
|
|
CSCO,2021-04-21,51.93000030517578
|
||
|
|
CSCO,2021-04-22,51.5
|
||
|
|
CSCO,2021-04-23,51.90999984741211
|
||
|
|
CSCO,2021-04-26,51.63999938964844
|
||
|
|
CSCO,2021-04-27,51.369998931884766
|
||
|
|
CSCO,2021-04-28,51.11000061035156
|
||
|
|
CSCO,2021-04-29,51.459999084472656
|
||
|
|
CSCO,2021-04-30,50.90999984741211
|
||
|
|
CSCO,2021-05-03,51.16999816894531
|
||
|
|
CSCO,2021-05-04,50.709999084472656
|
||
|
|
CSCO,2021-05-05,51.130001068115234
|
||
|
|
CSCO,2021-05-06,52.439998626708984
|
||
|
|
CSCO,2021-05-07,53.43000030517578
|
||
|
|
CSCO,2021-05-10,53.15999984741211
|
||
|
|
CSCO,2021-05-11,52.83000183105469
|
||
|
|
CSCO,2021-05-12,51.599998474121094
|
||
|
|
CSCO,2021-05-13,52.4900016784668
|
||
|
|
CSCO,2021-05-14,52.900001525878906
|
||
|
|
CSCO,2021-05-17,52.939998626708984
|
||
|
|
CSCO,2021-05-18,52.93000030517578
|
||
|
|
CSCO,2021-05-19,52.470001220703125
|
||
|
|
CSCO,2021-05-20,52.849998474121094
|
||
|
|
CSCO,2021-05-21,52.43000030517578
|
||
|
|
CSCO,2021-05-24,53.38999938964844
|
||
|
|
CSCO,2021-05-25,53.310001373291016
|
||
|
|
CSCO,2021-05-26,52.90999984741211
|
||
|
|
CSCO,2021-05-27,52.91999816894531
|
||
|
|
CSCO,2021-05-28,52.900001525878906
|
||
|
|
CSCO,2021-06-01,52.619998931884766
|
||
|
|
CSCO,2021-06-02,52.959999084472656
|
||
|
|
CSCO,2021-06-03,53.33000183105469
|
||
|
|
CSCO,2021-06-04,54.06999969482422
|
||
|
|
CSCO,2021-06-07,53.91999816894531
|
||
|
|
CSCO,2021-06-08,54.130001068115234
|
||
|
|
CSCO,2021-06-09,54.02000045776367
|
||
|
|
CSCO,2021-06-10,55.029998779296875
|
||
|
|
CSCO,2021-06-11,54.77000045776367
|
||
|
|
CSCO,2021-06-14,54.16999816894531
|
||
|
|
CSCO,2021-06-15,53.790000915527344
|
||
|
|
CSCO,2021-06-16,53.470001220703125
|
||
|
|
CSCO,2021-06-17,53.130001068115234
|
||
|
|
CSCO,2021-06-18,52.06999969482422
|
||
|
|
CSCO,2021-06-21,53.18000030517578
|
||
|
|
CSCO,2021-06-22,53.2599983215332
|
||
|
|
CSCO,2021-06-23,52.7599983215332
|
||
|
|
CSCO,2021-06-24,52.779998779296875
|
||
|
|
CSCO,2021-06-25,53.060001373291016
|
||
|
|
CSCO,2021-06-28,52.959999084472656
|
||
|
|
CSCO,2021-06-29,52.90999984741211
|
||
|
|
CSCO,2021-06-30,53.0
|
||
|
|
CSCO,2021-07-01,53.439998626708984
|
||
|
|
CSCO,2021-07-02,53.540000915527344
|
||
|
|
CSCO,2021-07-06,52.97999954223633
|
||
|
|
CSCO,2021-07-07,53.2599983215332
|
||
|
|
CSCO,2021-07-08,53.2599983215332
|
||
|
|
CSCO,2021-07-09,53.7400016784668
|
||
|
|
CSCO,2021-07-12,53.22999954223633
|
||
|
|
CSCO,2021-07-13,53.31999969482422
|
||
|
|
CSCO,2021-07-14,54.09000015258789
|
||
|
|
CSCO,2021-07-15,53.650001525878906
|
||
|
|
CSCO,2021-07-16,53.70000076293945
|
||
|
|
CSCO,2021-07-19,53.060001373291016
|
||
|
|
CSCO,2021-07-20,53.58000183105469
|
||
|
|
CSCO,2021-07-21,53.880001068115234
|
||
|
|
CSCO,2021-07-22,54.540000915527344
|
||
|
|
CSCO,2021-07-23,55.22999954223633
|
||
|
|
CSCO,2021-07-26,55.470001220703125
|
||
|
|
CSCO,2021-07-27,55.279998779296875
|
||
|
|
CSCO,2021-07-28,54.77000045776367
|
||
|
|
CSCO,2021-07-29,55.06999969482422
|
||
|
|
CSCO,2021-07-30,55.369998931884766
|
||
|
|
CSCO,2021-08-02,55.45000076293945
|
||
|
|
CSCO,2021-08-03,56.25
|
||
|
|
CSCO,2021-08-04,55.689998626708984
|
||
|
|
CSCO,2021-08-05,55.7599983215332
|
||
|
|
CSCO,2021-08-06,55.59000015258789
|
||
|
|
CSCO,2021-08-09,55.470001220703125
|
||
|
|
CSCO,2021-08-10,55.61000061035156
|
||
|
|
CSCO,2021-08-11,55.86000061035156
|
||
|
|
CSCO,2021-08-12,56.38999938964844
|
||
|
|
CSCO,2021-08-13,56.470001220703125
|
||
|
|
CSCO,2021-08-16,56.279998779296875
|
||
|
|
CSCO,2021-08-17,56.0099983215332
|
||
|
|
CSCO,2021-08-18,55.150001525878906
|
||
|
|
CSCO,2021-08-19,57.27000045776367
|
||
|
|
CSCO,2021-08-20,58.220001220703125
|
||
|
|
CSCO,2021-08-23,58.540000915527344
|
||
|
|
CSCO,2021-08-24,59.31999969482422
|
||
|
|
CSCO,2021-08-25,59.349998474121094
|
||
|
|
CSCO,2021-08-26,59.20000076293945
|
||
|
|
CSCO,2021-08-27,59.02000045776367
|
||
|
|
CSCO,2021-08-30,59.130001068115234
|
||
|
|
CSCO,2021-08-31,59.02000045776367
|
||
|
|
CSCO,2021-09-01,59.040000915527344
|
||
|
|
CSCO,2021-09-02,59.529998779296875
|
||
|
|
CSCO,2021-09-03,59.41999816894531
|
||
|
|
CSCO,2021-09-07,58.880001068115234
|
||
|
|
CSCO,2021-09-08,58.68000030517578
|
||
|
|
CSCO,2021-09-09,58.599998474121094
|
||
|
|
CSCO,2021-09-10,57.88999938964844
|
||
|
|
CSCO,2021-09-13,58.099998474121094
|
||
|
|
CSCO,2021-09-14,57.869998931884766
|
||
|
|
CSCO,2021-09-15,57.560001373291016
|
||
|
|
CSCO,2021-09-16,57.33000183105469
|
||
|
|
CSCO,2021-09-17,56.849998474121094
|
||
|
|
CSCO,2021-09-20,55.88999938964844
|
||
|
|
CSCO,2021-09-21,55.2599983215332
|
||
|
|
CSCO,2021-09-22,55.52000045776367
|
||
|
|
CSCO,2021-09-23,56.689998626708984
|
||
|
|
CSCO,2021-09-24,56.72999954223633
|
||
|
|
CSCO,2021-09-27,56.220001220703125
|
||
|
|
CSCO,2021-09-28,55.52000045776367
|
||
|
|
CSCO,2021-09-29,55.47999954223633
|
||
|
|
CSCO,2021-09-30,54.43000030517578
|
||
|
|
CSCO,2021-10-01,55.13999938964844
|
||
|
|
CSCO,2021-10-04,54.22999954223633
|
||
|
|
CSCO,2021-10-05,54.689998626708984
|
||
|
|
CSCO,2021-10-06,53.939998626708984
|
||
|
|
CSCO,2021-10-07,55.02000045776367
|
||
|
|
CSCO,2021-10-08,55.08000183105469
|
||
|
|
CSCO,2021-10-11,54.93000030517578
|
||
|
|
CSCO,2021-10-12,54.279998779296875
|
||
|
|
CSCO,2021-10-13,54.619998931884766
|
||
|
|
CSCO,2021-10-14,55.650001525878906
|
||
|
|
CSCO,2021-10-15,55.25
|
||
|
|
CSCO,2021-10-18,55.189998626708984
|
||
|
|
CSCO,2021-10-19,55.7400016784668
|
||
|
|
CSCO,2021-10-20,56.20000076293945
|
||
|
|
CSCO,2021-10-21,55.689998626708984
|
||
|
|
CSCO,2021-10-22,55.11000061035156
|
||
|
|
CSCO,2021-10-25,55.13999938964844
|
||
|
|
CSCO,2021-10-26,55.810001373291016
|
||
|
|
CSCO,2021-10-27,56.18000030517578
|
||
|
|
CSCO,2021-10-28,56.2400016784668
|
||
|
|
CSCO,2021-10-29,55.970001220703125
|
||
|
|
CSCO,2021-11-01,56.099998474121094
|
||
|
|
CSCO,2021-11-02,57.619998931884766
|
||
|
|
CSCO,2021-11-03,57.650001525878906
|
||
|
|
CSCO,2021-11-04,57.119998931884766
|
||
|
|
CSCO,2021-11-05,57.06999969482422
|
||
|
|
CSCO,2021-11-08,57.0
|
||
|
|
CSCO,2021-11-09,57.439998626708984
|
||
|
|
CSCO,2021-11-10,57.77000045776367
|
||
|
|
CSCO,2021-11-11,56.7599983215332
|
||
|
|
CSCO,2021-11-12,56.81999969482422
|
||
|
|
CSCO,2021-11-15,57.27000045776367
|
||
|
|
CSCO,2021-11-16,57.0
|
||
|
|
CSCO,2021-11-17,56.7599983215332
|
||
|
|
CSCO,2021-11-18,53.630001068115234
|
||
|
|
CSCO,2021-11-19,53.25
|
||
|
|
CSCO,2021-11-22,54.599998474121094
|
||
|
|
CSCO,2021-11-23,55.29999923706055
|
||
|
|
CSCO,2021-11-24,55.540000915527344
|
||
|
|
CSCO,2021-11-26,54.66999816894531
|
||
|
|
CSCO,2021-11-29,55.7599983215332
|
||
|
|
CSCO,2021-11-30,54.84000015258789
|
||
|
|
CSCO,2021-12-01,55.029998779296875
|
||
|
|
CSCO,2021-12-02,56.150001525878906
|
||
|
|
CSCO,2021-12-03,56.22999954223633
|
||
|
|
CSCO,2021-12-06,56.959999084472656
|
||
|
|
CSCO,2021-12-07,58.08000183105469
|
||
|
|
CSCO,2021-12-08,57.02000045776367
|
||
|
|
CSCO,2021-12-09,57.54999923706055
|
||
|
|
CSCO,2021-12-10,59.25
|
||
|
|
CSCO,2021-12-13,58.61000061035156
|
||
|
|
CSCO,2021-12-14,57.77000045776367
|
||
|
|
CSCO,2021-12-15,59.93000030517578
|
||
|
|
CSCO,2021-12-16,60.310001373291016
|
||
|
|
CSCO,2021-12-17,60.459999084472656
|
||
|
|
CSCO,2021-12-20,60.36000061035156
|
||
|
|
CSCO,2021-12-21,61.029998779296875
|
||
|
|
CSCO,2021-12-22,61.529998779296875
|
||
|
|
CSCO,2021-12-23,62.279998779296875
|
||
|
|
CSCO,2021-12-27,63.41999816894531
|
||
|
|
CSCO,2021-12-28,63.529998779296875
|
||
|
|
CSCO,2021-12-29,63.959999084472656
|
||
|
|
CSCO,2021-12-30,63.619998931884766
|
||
|
|
CSCO,2021-12-31,63.369998931884766
|
||
|
|
CSCO,2022-01-03,63.15999984741211
|
||
|
|
CSCO,2022-01-04,61.25
|
||
|
|
CSCO,2022-01-05,60.279998779296875
|
||
|
|
CSCO,2022-01-06,60.91999816894531
|
||
|
|
CSCO,2022-01-07,61.130001068115234
|
||
|
|
CSCO,2022-01-10,61.81999969482422
|
||
|
|
CSCO,2022-01-11,62.369998931884766
|
||
|
|
CSCO,2022-01-12,62.119998931884766
|
||
|
|
CSCO,2022-01-13,61.5
|
||
|
|
CSCO,2022-01-14,61.36000061035156
|
||
|
|
CSCO,2022-01-18,59.72999954223633
|
||
|
|
CSCO,2022-01-19,58.900001525878906
|
||
|
|
CSCO,2022-01-20,58.08000183105469
|
||
|
|
CSCO,2022-01-21,56.68000030517578
|
||
|
|
CSCO,2022-01-24,56.900001525878906
|
||
|
|
CSCO,2022-01-25,56.11000061035156
|
||
|
|
CSCO,2022-01-26,55.33000183105469
|
||
|
|
CSCO,2022-01-27,54.619998931884766
|
||
|
|
CSCO,2022-01-28,55.61000061035156
|
||
|
|
CSCO,2022-01-31,55.66999816894531
|
||
|
|
CSCO,2022-02-01,55.369998931884766
|
||
|
|
CSCO,2022-02-02,56.16999816894531
|
||
|
|
CSCO,2022-02-03,55.20000076293945
|
||
|
|
CSCO,2022-02-04,55.150001525878906
|
||
|
|
CSCO,2022-02-07,55.16999816894531
|
||
|
|
CSCO,2022-02-08,55.34000015258789
|
||
|
|
CSCO,2022-02-09,56.290000915527344
|
||
|
|
CSCO,2022-02-10,54.869998931884766
|
||
|
|
CSCO,2022-02-11,53.900001525878906
|
||
|
|
CSCO,2022-02-14,53.18000030517578
|
||
|
|
CSCO,2022-02-15,54.27000045776367
|
||
|
|
CSCO,2022-02-16,54.25
|
||
|
|
CSCO,2022-02-17,55.77000045776367
|
||
|
|
CSCO,2022-02-18,57.209999084472656
|
||
|
|
CSCO,2022-02-22,56.29999923706055
|
||
|
|
CSCO,2022-02-23,54.439998626708984
|
||
|
|
CSCO,2022-02-24,54.72999954223633
|
||
|
|
CSCO,2022-02-25,56.040000915527344
|
||
|
|
CSCO,2022-02-28,55.77000045776367
|
||
|
|
CSCO,2022-03-01,54.619998931884766
|
||
|
|
CSCO,2022-03-02,56.150001525878906
|
||
|
|
CSCO,2022-03-03,56.06999969482422
|
||
|
|
CSCO,2022-03-04,56.5099983215332
|
||
|
|
CSCO,2022-03-07,55.59000015258789
|
||
|
|
CSCO,2022-03-08,54.400001525878906
|
||
|
|
CSCO,2022-03-09,55.91999816894531
|
||
|
|
CSCO,2022-03-10,54.709999084472656
|
||
|
|
CSCO,2022-03-11,54.689998626708984
|
||
|
|
CSCO,2022-03-14,54.29999923706055
|
||
|
|
CSCO,2022-03-15,55.599998474121094
|
||
|
|
CSCO,2022-03-16,55.810001373291016
|
||
|
|
CSCO,2022-03-17,56.16999816894531
|
||
|
|
CSCO,2022-03-18,55.970001220703125
|
||
|
|
CSCO,2022-03-21,56.0
|
||
|
|
CSCO,2022-03-22,56.16999816894531
|
||
|
|
CSCO,2022-03-23,54.47999954223633
|
||
|
|
CSCO,2022-03-24,54.5
|
||
|
|
CSCO,2022-03-25,54.970001220703125
|
||
|
|
CSCO,2022-03-28,55.13999938964844
|
||
|
|
CSCO,2022-03-29,55.66999816894531
|
||
|
|
CSCO,2022-03-30,56.04999923706055
|
||
|
|
CSCO,2022-03-31,55.7599983215332
|
||
|
|
CSCO,2022-04-01,55.65999984741211
|
||
|
|
CSCO,2022-04-04,55.869998931884766
|
||
|
|
CSCO,2022-04-05,54.91999816894531
|
||
|
|
CSCO,2022-04-06,54.369998931884766
|
||
|
|
CSCO,2022-04-07,54.630001068115234
|
||
|
|
CSCO,2022-04-08,54.279998779296875
|
||
|
|
CSCO,2022-04-11,52.880001068115234
|
||
|
|
CSCO,2022-04-12,51.81999969482422
|
||
|
|
CSCO,2022-04-13,52.150001525878906
|
||
|
|
CSCO,2022-04-14,51.16999816894531
|
||
|
|
CSCO,2022-04-18,51.11000061035156
|
||
|
|
CSCO,2022-04-19,51.83000183105469
|
||
|
|
CSCO,2022-04-20,53.02000045776367
|
||
|
|
CSCO,2022-04-21,52.779998779296875
|
||
|
|
CSCO,2022-04-22,51.36000061035156
|
||
|
|
CSCO,2022-04-25,51.939998626708984
|
||
|
|
CSCO,2022-04-26,50.900001525878906
|
||
|
|
CSCO,2022-04-27,49.310001373291016
|
||
|
|
CSCO,2022-04-28,50.630001068115234
|
||
|
|
CSCO,2022-04-29,48.97999954223633
|
||
|
|
CSCO,2022-05-02,49.86000061035156
|
||
|
|
CSCO,2022-05-03,49.91999816894531
|
||
|
|
CSCO,2022-05-04,51.58000183105469
|
||
|
|
CSCO,2022-05-05,49.61000061035156
|
||
|
|
CSCO,2022-05-06,49.33000183105469
|
||
|
|
CSCO,2022-05-09,48.959999084472656
|
||
|
|
CSCO,2022-05-10,49.54999923706055
|
||
|
|
CSCO,2022-05-11,48.650001525878906
|
||
|
|
CSCO,2022-05-12,48.290000915527344
|
||
|
|
CSCO,2022-05-13,49.560001373291016
|
||
|
|
CSCO,2022-05-16,49.0
|
||
|
|
CSCO,2022-05-17,50.599998474121094
|
||
|
|
CSCO,2022-05-18,48.36000061035156
|
||
|
|
CSCO,2022-05-19,41.720001220703125
|
||
|
|
CSCO,2022-05-20,42.939998626708984
|
||
|
|
CSCO,2022-05-23,43.349998474121094
|
||
|
|
CSCO,2022-05-24,43.77000045776367
|
||
|
|
CSCO,2022-05-25,44.0
|
||
|
|
CSCO,2022-05-26,44.9900016784668
|
||
|
|
CSCO,2022-05-27,45.619998931884766
|
||
|
|
CSCO,2022-05-31,45.04999923706055
|
||
|
|
CSCO,2022-06-01,45.22999954223633
|
||
|
|
CSCO,2022-06-02,45.790000915527344
|
||
|
|
CSCO,2022-06-03,45.25
|
||
|
|
CSCO,2022-06-06,45.33000183105469
|
||
|
|
CSCO,2022-06-07,45.56999969482422
|
||
|
|
CSCO,2022-06-08,44.91999816894531
|
||
|
|
CSCO,2022-06-09,44.2599983215332
|
||
|
|
CSCO,2022-06-10,43.4900016784668
|
||
|
|
CSCO,2022-06-13,43.2400016784668
|
||
|
|
CSCO,2022-06-14,42.90999984741211
|
||
|
|
CSCO,2022-06-15,43.79999923706055
|
||
|
|
CSCO,2022-06-16,43.31999969482422
|
||
|
|
CSCO,2022-06-17,43.38999938964844
|
||
|
|
CSCO,2022-06-21,44.13999938964844
|
||
|
|
CSCO,2022-06-22,43.56999969482422
|
||
|
|
CSCO,2022-06-23,42.93000030517578
|
||
|
|
CSCO,2022-06-24,44.099998474121094
|
||
|
|
CSCO,2022-06-27,43.77000045776367
|
||
|
|
CSCO,2022-06-28,43.060001373291016
|
||
|
|
CSCO,2022-06-29,42.880001068115234
|
||
|
|
CSCO,2022-06-30,42.63999938964844
|
||
|
|
CSCO,2022-07-01,42.599998474121094
|
||
|
|
CSCO,2022-07-05,41.959999084472656
|
||
|
|
CSCO,2022-07-06,42.689998626708984
|
||
|
|
CSCO,2022-07-07,43.220001220703125
|
||
|
|
CSCO,2022-07-08,43.38999938964844
|
||
|
|
CSCO,2022-07-11,43.25
|
||
|
|
CSCO,2022-07-12,42.86000061035156
|
||
|
|
CSCO,2022-07-13,42.70000076293945
|
||
|
|
CSCO,2022-07-14,42.33000183105469
|
||
|
|
CSCO,2022-07-15,43.06999969482422
|
||
|
|
CSCO,2022-07-18,42.599998474121094
|
||
|
|
CSCO,2022-07-19,44.029998779296875
|
||
|
|
CSCO,2022-07-20,44.130001068115234
|
||
|
|
CSCO,2022-07-21,44.58000183105469
|
||
|
|
CSCO,2022-07-22,44.459999084472656
|
||
|
|
CSCO,2022-07-25,44.34000015258789
|
||
|
|
CSCO,2022-07-26,43.83000183105469
|
||
|
|
CSCO,2022-07-27,44.63999938964844
|
||
|
|
CSCO,2022-07-28,45.619998931884766
|
||
|
|
CSCO,2022-07-29,45.369998931884766
|
||
|
|
CSCO,2022-08-01,45.279998779296875
|
||
|
|
CSCO,2022-08-02,44.91999816894531
|
||
|
|
CSCO,2022-08-03,45.709999084472656
|
||
|
|
CSCO,2022-08-04,45.380001068115234
|
||
|
|
CSCO,2022-08-05,45.0099983215332
|
||
|
|
CSCO,2022-08-08,45.02000045776367
|
||
|
|
CSCO,2022-08-09,44.91999816894531
|
||
|
|
CSCO,2022-08-10,46.02000045776367
|
||
|
|
CSCO,2022-08-11,45.900001525878906
|
||
|
|
CSCO,2022-08-12,46.61000061035156
|
||
|
|
CSCO,2022-08-15,46.59000015258789
|
||
|
|
CSCO,2022-08-16,46.77000045776367
|
||
|
|
CSCO,2022-08-17,46.65999984741211
|
||
|
|
CSCO,2022-08-18,49.369998931884766
|
||
|
|
CSCO,2022-08-19,48.70000076293945
|
||
|
|
CSCO,2022-08-22,47.709999084472656
|
||
|
|
CSCO,2022-08-23,47.40999984741211
|
||
|
|
CSCO,2022-08-24,47.06999969482422
|
||
|
|
CSCO,2022-08-25,47.27000045776367
|
||
|
|
CSCO,2022-08-26,45.88999938964844
|
||
|
|
CSCO,2022-08-29,45.709999084472656
|
||
|
|
CSCO,2022-08-30,45.2400016784668
|
||
|
|
CSCO,2022-08-31,44.720001220703125
|
||
|
|
CSCO,2022-09-01,45.290000915527344
|
||
|
|
CSCO,2022-09-02,44.59000015258789
|
||
|
|
CSCO,2022-09-06,44.470001220703125
|
||
|
|
CSCO,2022-09-07,45.02000045776367
|
||
|
|
CSCO,2022-09-08,45.369998931884766
|
||
|
|
CSCO,2022-09-09,45.77000045776367
|
||
|
|
CSCO,2022-09-12,46.400001525878906
|
||
|
|
CSCO,2022-09-13,44.11000061035156
|
||
|
|
CSCO,2022-09-14,43.959999084472656
|
||
|
|
CSCO,2022-09-15,43.290000915527344
|
||
|
|
CSCO,2022-09-16,43.29999923706055
|
||
|
|
CSCO,2022-09-19,43.29999923706055
|
||
|
|
CSCO,2022-09-20,42.58000183105469
|
||
|
|
CSCO,2022-09-21,41.59000015258789
|
||
|
|
CSCO,2022-09-22,41.150001525878906
|
||
|
|
CSCO,2022-09-23,40.65999984741211
|
||
|
|
CSCO,2022-09-26,40.58000183105469
|
||
|
|
CSCO,2022-09-27,40.52000045776367
|
||
|
|
CSCO,2022-09-28,41.34000015258789
|
||
|
|
CSCO,2022-09-29,40.56999969482422
|
||
|
|
CSCO,2022-09-30,40.0
|
||
|
|
CSCO,2022-10-03,41.290000915527344
|
||
|
|
CSCO,2022-10-04,41.81999969482422
|
||
|
|
CSCO,2022-10-05,41.9900016784668
|
||
|
|
CSCO,2022-10-06,41.52000045776367
|
||
|
|
CSCO,2022-10-07,40.27000045776367
|
||
|
|
CSCO,2022-10-10,39.88999938964844
|
||
|
|
CSCO,2022-10-11,39.58000183105469
|
||
|
|
CSCO,2022-10-12,39.27000045776367
|
||
|
|
CSCO,2022-10-13,40.61000061035156
|
||
|
|
CSCO,2022-10-14,40.20000076293945
|
||
|
|
CSCO,2022-10-17,41.29999923706055
|
||
|
|
CSCO,2022-10-18,41.790000915527344
|
||
|
|
CSCO,2022-10-19,41.880001068115234
|
||
|
|
CSCO,2022-10-20,41.709999084472656
|
||
|
|
CSCO,2022-10-21,42.79999923706055
|
||
|
|
CSCO,2022-10-24,43.540000915527344
|
||
|
|
CSCO,2022-10-25,44.36000061035156
|
||
|
|
CSCO,2022-10-26,44.380001068115234
|
||
|
|
CSCO,2022-10-27,44.41999816894531
|
||
|
|
CSCO,2022-10-28,45.63999938964844
|
||
|
|
CSCO,2022-10-31,45.43000030517578
|
||
|
|
CSCO,2022-11-01,45.459999084472656
|
||
|
|
CSCO,2022-11-02,44.56999969482422
|
||
|
|
CSCO,2022-11-03,43.849998474121094
|
||
|
|
CSCO,2022-11-04,44.52000045776367
|
||
|
|
CSCO,2022-11-07,44.54999923706055
|
||
|
|
CSCO,2022-11-08,44.61000061035156
|
||
|
|
CSCO,2022-11-09,43.90999984741211
|
||
|
|
CSCO,2022-11-10,45.65999984741211
|
||
|
|
CSCO,2022-11-11,44.790000915527344
|
||
|
|
CSCO,2022-11-14,44.7400016784668
|
||
|
|
CSCO,2022-11-15,44.900001525878906
|
||
|
|
CSCO,2022-11-16,44.38999938964844
|
||
|
|
CSCO,2022-11-17,46.59000015258789
|
||
|
|
CSCO,2022-11-18,47.790000915527344
|
||
|
|
CSCO,2022-11-21,47.619998931884766
|
||
|
|
CSCO,2022-11-22,48.380001068115234
|
||
|
|
CSCO,2022-11-23,48.56999969482422
|
||
|
|
CSCO,2022-11-25,48.400001525878906
|
||
|
|
CSCO,2022-11-28,48.08000183105469
|
||
|
|
CSCO,2022-11-29,48.279998779296875
|
||
|
|
CSCO,2022-11-30,49.720001220703125
|
||
|
|
CSCO,2022-12-01,49.970001220703125
|
||
|
|
CSCO,2022-12-02,49.70000076293945
|
||
|
|
CSCO,2022-12-05,49.33000183105469
|
||
|
|
CSCO,2022-12-06,48.59000015258789
|
||
|
|
CSCO,2022-12-07,48.18000030517578
|
||
|
|
CSCO,2022-12-08,48.9900016784668
|
||
|
|
CSCO,2022-12-09,48.459999084472656
|
||
|
|
CSCO,2022-12-12,49.29999923706055
|
||
|
|
CSCO,2022-12-13,49.63999938964844
|
||
|
|
CSCO,2022-12-14,49.29999923706055
|
||
|
|
CSCO,2022-12-15,48.150001525878906
|
||
|
|
CSCO,2022-12-16,47.810001373291016
|
||
|
|
CSCO,2022-12-19,47.400001525878906
|
||
|
|
CSCO,2022-12-20,47.369998931884766
|
||
|
|
CSCO,2022-12-21,47.65999984741211
|
||
|
|
CSCO,2022-12-22,47.31999969482422
|
||
|
|
CSCO,2022-12-23,47.47999954223633
|
||
|
|
CSCO,2022-12-27,47.529998779296875
|
||
|
|
CSCO,2022-12-28,47.06999969482422
|
||
|
|
CSCO,2022-12-29,47.5
|
||
|
|
CSCO,2022-12-30,47.63999938964844
|
||
|
|
CSCO,2023-01-03,47.939998626708984
|
||
|
|
CSCO,2023-01-04,47.54999923706055
|
||
|
|
CSCO,2023-01-05,46.880001068115234
|
||
|
|
CSCO,2023-01-06,48.31999969482422
|
||
|
|
CSCO,2023-01-09,48.58000183105469
|
||
|
|
CSCO,2023-01-10,48.810001373291016
|
||
|
|
CSCO,2023-01-11,49.209999084472656
|
||
|
|
CSCO,2023-01-12,49.0
|
||
|
|
CSCO,2023-01-13,48.880001068115234
|
||
|
|
CSCO,2023-01-17,48.08000183105469
|
||
|
|
CSCO,2023-01-18,46.900001525878906
|
||
|
|
CSCO,2023-01-19,46.459999084472656
|
||
|
|
CSCO,2023-01-20,46.779998779296875
|
||
|
|
CSCO,2023-01-23,47.5
|
||
|
|
CSCO,2023-01-24,47.810001373291016
|
||
|
|
CSCO,2023-01-25,47.97999954223633
|
||
|
|
CSCO,2023-01-26,48.34000015258789
|
||
|
|
CSCO,2023-01-27,48.5099983215332
|
||
|
|
CSCO,2023-01-30,48.220001220703125
|
||
|
|
CSCO,2023-01-31,48.66999816894531
|
||
|
|
CSCO,2023-02-01,48.56999969482422
|
||
|
|
CSCO,2023-02-02,49.31999969482422
|
||
|
|
CSCO,2023-02-03,48.630001068115234
|
||
|
|
CSCO,2023-02-06,47.56999969482422
|
||
|
|
CSCO,2023-02-07,47.84000015258789
|
||
|
|
CSCO,2023-02-08,46.959999084472656
|
||
|
|
CSCO,2023-02-09,46.72999954223633
|
||
|
|
CSCO,2023-02-10,47.2599983215332
|
||
|
|
CSCO,2023-02-13,47.86000061035156
|
||
|
|
CSCO,2023-02-14,47.70000076293945
|
||
|
|
CSCO,2023-02-15,48.45000076293945
|
||
|
|
CSCO,2023-02-16,50.9900016784668
|
||
|
|
CSCO,2023-02-17,50.77000045776367
|
||
|
|
CSCO,2023-02-21,49.689998626708984
|
||
|
|
CSCO,2023-02-22,49.310001373291016
|
||
|
|
CSCO,2023-02-23,49.209999084472656
|
||
|
|
CSCO,2023-02-24,48.47999954223633
|
||
|
|
CSCO,2023-02-27,48.72999954223633
|
||
|
|
CSCO,2023-02-28,48.41999816894531
|
||
|
|
CSCO,2023-03-01,48.34000015258789
|
||
|
|
CSCO,2023-03-02,48.529998779296875
|
||
|
|
CSCO,2023-03-03,49.279998779296875
|
||
|
|
CSCO,2023-03-06,49.41999816894531
|
||
|
|
CSCO,2023-03-07,48.90999984741211
|
||
|
|
CSCO,2023-03-08,49.11000061035156
|
||
|
|
CSCO,2023-03-09,48.810001373291016
|
||
|
|
CSCO,2023-03-10,48.560001373291016
|
||
|
|
CSCO,2023-03-13,48.40999984741211
|
||
|
|
CSCO,2023-03-14,49.04999923706055
|
||
|
|
CSCO,2023-03-15,49.060001373291016
|
||
|
|
CSCO,2023-03-16,50.119998931884766
|
||
|
|
CSCO,2023-03-17,50.189998626708984
|
||
|
|
CSCO,2023-03-20,50.939998626708984
|
||
|
|
CSCO,2023-03-21,50.66999816894531
|
||
|
|
CSCO,2023-03-22,49.459999084472656
|
||
|
|
CSCO,2023-03-23,49.72999954223633
|
||
|
|
CSCO,2023-03-24,50.5099983215332
|
||
|
|
CSCO,2023-03-27,50.540000915527344
|
||
|
|
CSCO,2023-03-28,50.38999938964844
|
||
|
|
CSCO,2023-03-29,51.16999816894531
|
||
|
|
CSCO,2023-03-30,51.43000030517578
|
||
|
|
CSCO,2023-03-31,52.279998779296875
|
||
|
|
CSCO,2023-04-03,52.310001373291016
|
||
|
|
CSCO,2023-04-04,51.81999969482422
|
||
|
|
CSCO,2023-04-05,51.81999969482422
|
||
|
|
CSCO,2023-04-06,51.27000045776367
|
||
|
|
CSCO,2023-04-10,51.33000183105469
|
||
|
|
CSCO,2023-04-11,50.619998931884766
|
||
|
|
CSCO,2023-04-12,50.11000061035156
|
||
|
|
CSCO,2023-04-13,50.79999923706055
|
||
|
|
CSCO,2023-04-14,50.540000915527344
|
||
|
|
CSCO,2023-04-17,50.279998779296875
|
||
|
|
CSCO,2023-04-18,50.310001373291016
|
||
|
|
CSCO,2023-04-19,48.040000915527344
|
||
|
|
CSCO,2023-04-20,46.58000183105469
|
||
|
|
CSCO,2023-04-21,47.029998779296875
|
||
|
|
CSCO,2023-04-24,47.38999938964844
|
||
|
|
CSCO,2023-04-25,47.09000015258789
|
||
|
|
CSCO,2023-04-26,46.540000915527344
|
||
|
|
CSCO,2023-04-27,46.560001373291016
|
||
|
|
CSCO,2023-04-28,47.25
|
||
|
|
CSCO,2023-05-01,47.34000015258789
|
||
|
|
CSCO,2023-05-02,46.36000061035156
|
||
|
|
CSCO,2023-05-03,45.959999084472656
|
||
|
|
CSCO,2023-05-04,45.70000076293945
|
||
|
|
CSCO,2023-05-05,46.25
|
||
|
|
CSCO,2023-05-08,46.34000015258789
|
||
|
|
CSCO,2023-05-09,46.470001220703125
|