Cisco Systems Inc NASDAQ:CSCO Historical Prices

Below are the 8000 trading days of historical prices for CSCO.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	CSCO	Fri, Mar 1, 2024	48.11	48.42	47.66	48.40
7999	NASDAQ	CSCO	Thu, Feb 29, 2024	48.19	48.48	48.13	48.37
7998	NASDAQ	CSCO	Wed, Feb 28, 2024	48.20	48.48	48.01	48.06
7997	NASDAQ	CSCO	Tue, Feb 27, 2024	48.15	48.45	48.02	48.31
7996	NASDAQ	CSCO	Mon, Feb 26, 2024	48.85	48.90	48.36	48.40
7995	NASDAQ	CSCO	Fri, Feb 23, 2024	48.62	49.14	48.50	48.86
7994	NASDAQ	CSCO	Thu, Feb 22, 2024	48.27	48.70	48.15	48.57
7993	NASDAQ	CSCO	Wed, Feb 21, 2024	48.45	48.52	47.90	48.48
7992	NASDAQ	CSCO	Tue, Feb 20, 2024	47.97	48.47	47.85	48.28
7991	NASDAQ	CSCO	Fri, Feb 16, 2024	48.75	49.08	48.39	48.44
7990	NASDAQ	CSCO	Thu, Feb 15, 2024	48.26	49.69	48.19	49.06
7989	NASDAQ	CSCO	Wed, Feb 14, 2024	49.57	50.34	49.55	50.28
7988	NASDAQ	CSCO	Tue, Feb 13, 2024	49.62	49.94	49.14	49.64
7987	NASDAQ	CSCO	Mon, Feb 12, 2024	50.03	50.20	49.53	49.99
7986	NASDAQ	CSCO	Fri, Feb 9, 2024	49.93	50.26	49.63	50.13
7985	NASDAQ	CSCO	Thu, Feb 8, 2024	49.90	49.99	49.55	49.95
7984	NASDAQ	CSCO	Wed, Feb 7, 2024	50.30	50.35	49.46	49.77
7983	NASDAQ	CSCO	Tue, Feb 6, 2024	50.31	50.61	49.79	49.98
7982	NASDAQ	CSCO	Mon, Feb 5, 2024	49.94	50.15	49.26	49.51
7981	NASDAQ	CSCO	Fri, Feb 2, 2024	50.14	50.38	49.62	50.18
7980	NASDAQ	CSCO	Thu, Feb 1, 2024	50.23	50.46	49.82	50.18
7979	NASDAQ	CSCO	Wed, Jan 31, 2024	51.85	51.94	50.07	50.18
7978	NASDAQ	CSCO	Tue, Jan 30, 2024	52.30	52.42	52.00	52.24
7977	NASDAQ	CSCO	Mon, Jan 29, 2024	51.84	52.39	51.83	52.29
7976	NASDAQ	CSCO	Fri, Jan 26, 2024	52.42	52.62	51.99	52.14
7975	NASDAQ	CSCO	Thu, Jan 25, 2024	51.75	52.56	51.75	52.33
7974	NASDAQ	CSCO	Wed, Jan 24, 2024	52.00	52.00	51.21	51.31
7973	NASDAQ	CSCO	Tue, Jan 23, 2024	51.39	51.82	51.30	51.76
7972	NASDAQ	CSCO	Mon, Jan 22, 2024	51.55	51.78	51.41	51.57
7971	NASDAQ	CSCO	Fri, Jan 19, 2024	50.75	51.39	50.73	51.27
7970	NASDAQ	CSCO	Thu, Jan 18, 2024	50.30	50.80	50.28	50.75
7969	NASDAQ	CSCO	Wed, Jan 17, 2024	50.24	50.43	49.91	50.30
7968	NASDAQ	CSCO	Tue, Jan 16, 2024	50.25	50.59	50.07	50.59
7967	NASDAQ	CSCO	Fri, Jan 12, 2024	50.50	50.82	50.30	50.34
7966	NASDAQ	CSCO	Thu, Jan 11, 2024	50.45	50.50	50.04	50.44
7965	NASDAQ	CSCO	Wed, Jan 10, 2024	50.00	50.32	49.82	50.24
7964	NASDAQ	CSCO	Tue, Jan 9, 2024	49.96	50.04	49.43	49.91
7963	NASDAQ	CSCO	Mon, Jan 8, 2024	49.75	50.50	49.69	50.46
7962	NASDAQ	CSCO	Fri, Jan 5, 2024	50.18	50.37	49.87	50.09
7961	NASDAQ	CSCO	Thu, Jan 4, 2024	50.44	50.51	49.99	50.08
7960	NASDAQ	CSCO	Wed, Jan 3, 2024	50.17	50.68	49.94	50.51
7959	NASDAQ	CSCO	Tue, Jan 2, 2024	50.49	50.86	50.25	50.51
7958	NASDAQ	CSCO	Fri, Dec 29, 2023	50.45	50.59	50.22	50.52
7957	NASDAQ	CSCO	Thu, Dec 28, 2023	50.58	50.63	50.42	50.48
7956	NASDAQ	CSCO	Wed, Dec 27, 2023	50.30	50.56	50.28	50.44
7955	NASDAQ	CSCO	Tue, Dec 26, 2023	50.11	50.40	50.05	50.28
7954	NASDAQ	CSCO	Fri, Dec 22, 2023	49.84	50.39	49.84	50.09
7953	NASDAQ	CSCO	Thu, Dec 21, 2023	49.93	49.98	49.38	49.70
7952	NASDAQ	CSCO	Wed, Dec 20, 2023	50.12	50.33	49.79	49.80
7951	NASDAQ	CSCO	Tue, Dec 19, 2023	50.37	50.46	49.84	50.18
7950	NASDAQ	CSCO	Mon, Dec 18, 2023	49.92	50.30	49.40	50.24
7949	NASDAQ	CSCO	Fri, Dec 15, 2023	49.49	49.93	49.43	49.87
7948	NASDAQ	CSCO	Thu, Dec 14, 2023	50.00	50.01	49.17	49.44
7947	NASDAQ	CSCO	Wed, Dec 13, 2023	49.24	49.70	48.81	49.69
7946	NASDAQ	CSCO	Tue, Dec 12, 2023	49.58	49.59	49.11	49.33
7945	NASDAQ	CSCO	Mon, Dec 11, 2023	48.94	49.44	48.85	49.39
7944	NASDAQ	CSCO	Fri, Dec 8, 2023	48.28	48.59	48.21	48.38
7943	NASDAQ	CSCO	Thu, Dec 7, 2023	47.91	48.36	47.80	48.26
7942	NASDAQ	CSCO	Wed, Dec 6, 2023	48.07	48.21	47.65	47.70
7941	NASDAQ	CSCO	Tue, Dec 5, 2023	47.75	47.96	47.59	47.93
7940	NASDAQ	CSCO	Mon, Dec 4, 2023	48.06	48.18	47.78	48.05
7939	NASDAQ	CSCO	Fri, Dec 1, 2023	48.28	48.78	48.02	48.47
7938	NASDAQ	CSCO	Thu, Nov 30, 2023	48.19	48.50	47.94	48.38
7937	NASDAQ	CSCO	Wed, Nov 29, 2023	48.11	48.44	48.03	48.05
7936	NASDAQ	CSCO	Tue, Nov 28, 2023	47.95	48.19	47.81	47.85
7935	NASDAQ	CSCO	Mon, Nov 27, 2023	48.33	48.37	47.91	47.93
7934	NASDAQ	CSCO	Fri, Nov 24, 2023	48.09	48.40	48.05	48.36
7933	NASDAQ	CSCO	Wed, Nov 22, 2023	48.08	48.35	47.95	48.08
7932	NASDAQ	CSCO	Tue, Nov 21, 2023	48.27	48.35	47.66	47.80
7931	NASDAQ	CSCO	Mon, Nov 20, 2023	47.56	48.37	47.55	48.27
7930	NASDAQ	CSCO	Fri, Nov 17, 2023	48.05	48.36	47.73	47.76
7929	NASDAQ	CSCO	Thu, Nov 16, 2023	47.41	48.06	46.20	48.04
7928	NASDAQ	CSCO	Wed, Nov 15, 2023	53.27	53.43	53.04	53.28
7927	NASDAQ	CSCO	Tue, Nov 14, 2023	52.47	53.37	52.47	53.17
7926	NASDAQ	CSCO	Mon, Nov 13, 2023	52.48	52.64	52.09	52.23
7925	NASDAQ	CSCO	Fri, Nov 10, 2023	52.25	52.63	51.93	52.59
7924	NASDAQ	CSCO	Thu, Nov 9, 2023	52.12	52.57	51.75	52.00
7923	NASDAQ	CSCO	Wed, Nov 8, 2023	53.39	53.50	52.77	53.00
7922	NASDAQ	CSCO	Tue, Nov 7, 2023	53.34	53.44	52.97	53.13
7921	NASDAQ	CSCO	Mon, Nov 6, 2023	52.97	53.30	52.88	53.29
7920	NASDAQ	CSCO	Fri, Nov 3, 2023	53.26	53.45	52.63	53.01
7919	NASDAQ	CSCO	Thu, Nov 2, 2023	52.32	52.80	52.18	52.75
7918	NASDAQ	CSCO	Wed, Nov 1, 2023	52.04	52.28	51.80	52.19
7917	NASDAQ	CSCO	Tue, Oct 31, 2023	51.75	52.17	51.68	52.13
7916	NASDAQ	CSCO	Mon, Oct 30, 2023	51.35	51.64	51.09	51.57
7915	NASDAQ	CSCO	Fri, Oct 27, 2023	51.64	52.15	51.40	51.56
7914	NASDAQ	CSCO	Thu, Oct 26, 2023	51.87	52.13	51.31	51.37
7913	NASDAQ	CSCO	Wed, Oct 25, 2023	53.11	53.37	52.33	52.40
7912	NASDAQ	CSCO	Tue, Oct 24, 2023	52.26	53.05	52.06	53.01
7911	NASDAQ	CSCO	Mon, Oct 23, 2023	52.82	52.85	52.16	52.20
7910	NASDAQ	CSCO	Fri, Oct 20, 2023	53.39	53.59	52.80	52.93
7909	NASDAQ	CSCO	Thu, Oct 19, 2023	53.76	53.93	53.20	53.32
7908	NASDAQ	CSCO	Wed, Oct 18, 2023	53.79	54.19	53.60	53.77
7907	NASDAQ	CSCO	Tue, Oct 17, 2023	53.79	53.98	53.17	53.94
7906	NASDAQ	CSCO	Mon, Oct 16, 2023	54.07	54.59	54.04	54.16
7905	NASDAQ	CSCO	Fri, Oct 13, 2023	53.88	54.12	53.44	53.77
7904	NASDAQ	CSCO	Thu, Oct 12, 2023	54.02	54.22	53.51	53.85
7903	NASDAQ	CSCO	Wed, Oct 11, 2023	53.93	54.13	53.35	53.66
7902	NASDAQ	CSCO	Tue, Oct 10, 2023	53.96	54.09	53.65	53.87
7901	NASDAQ	CSCO	Mon, Oct 9, 2023	53.35	53.96	53.25	53.92
7900	NASDAQ	CSCO	Fri, Oct 6, 2023	52.99	53.75	52.74	53.45
7899	NASDAQ	CSCO	Thu, Oct 5, 2023	53.40	53.47	52.58	53.07
7898	NASDAQ	CSCO	Wed, Oct 4, 2023	53.66	53.85	53.22	53.45
7897	NASDAQ	CSCO	Tue, Oct 3, 2023	53.86	53.89	53.35	53.65
7896	NASDAQ	CSCO	Mon, Oct 2, 2023	53.84	54.40	53.81	54.39
7895	NASDAQ	CSCO	Fri, Sep 29, 2023	54.16	54.20	53.50	53.76
7894	NASDAQ	CSCO	Thu, Sep 28, 2023	53.37	54.19	53.35	53.88
7893	NASDAQ	CSCO	Wed, Sep 27, 2023	52.89	53.37	52.53	53.20
7892	NASDAQ	CSCO	Tue, Sep 26, 2023	53.18	53.30	52.58	52.71
7891	NASDAQ	CSCO	Mon, Sep 25, 2023	53.46	53.68	53.16	53.48
7890	NASDAQ	CSCO	Fri, Sep 22, 2023	53.40	53.83	53.20	53.57
7889	NASDAQ	CSCO	Thu, Sep 21, 2023	53.41	54.10	52.85	53.34
7888	NASDAQ	CSCO	Wed, Sep 20, 2023	55.95	56.05	55.44	55.50
7887	NASDAQ	CSCO	Tue, Sep 19, 2023	56.18	56.21	55.46	55.84
7886	NASDAQ	CSCO	Mon, Sep 18, 2023	56.01	56.28	55.83	56.11
7885	NASDAQ	CSCO	Fri, Sep 15, 2023	56.31	56.39	55.54	56.04
7884	NASDAQ	CSCO	Thu, Sep 14, 2023	56.42	56.47	56.08	56.37
7883	NASDAQ	CSCO	Wed, Sep 13, 2023	56.32	56.53	56.08	56.28
7882	NASDAQ	CSCO	Tue, Sep 12, 2023	56.65	56.86	56.34	56.39
7881	NASDAQ	CSCO	Mon, Sep 11, 2023	56.80	56.80	56.80	56.80
7880	NASDAQ	CSCO	Fri, Sep 8, 2023	56.76	57.07	56.56	56.67
7879	NASDAQ	CSCO	Thu, Sep 7, 2023	56.97	57.09	56.66	56.79
7878	NASDAQ	CSCO	Wed, Sep 6, 2023	57.10	57.47	57.07	57.16
7877	NASDAQ	CSCO	Tue, Sep 5, 2023	57.82	57.82	57.23	57.26
7876	NASDAQ	CSCO	Fri, Sep 1, 2023	57.39	58.19	57.39	57.84
7875	NASDAQ	CSCO	Thu, Aug 31, 2023	57.10	57.53	56.89	57.35
7874	NASDAQ	CSCO	Wed, Aug 30, 2023	56.63	56.91	56.54	56.81
7873	NASDAQ	CSCO	Tue, Aug 29, 2023	56.35	56.80	56.11	56.56
7872	NASDAQ	CSCO	Mon, Aug 28, 2023	55.89	56.28	55.68	56.20
7871	NASDAQ	CSCO	Fri, Aug 25, 2023	55.25	55.87	55.25	55.70
7870	NASDAQ	CSCO	Thu, Aug 24, 2023	56.32	56.48	55.21	55.24
7869	NASDAQ	CSCO	Wed, Aug 23, 2023	55.61	56.20	55.40	55.98
7868	NASDAQ	CSCO	Tue, Aug 22, 2023	55.48	55.82	55.28	55.46
7867	NASDAQ	CSCO	Mon, Aug 21, 2023	55.20	55.79	55.15	55.44
7866	NASDAQ	CSCO	Fri, Aug 18, 2023	54.63	55.46	54.62	55.04
7865	NASDAQ	CSCO	Thu, Aug 17, 2023	54.44	55.84	54.37	54.73
7864	NASDAQ	CSCO	Wed, Aug 16, 2023	53.19	53.52	52.87	52.96
7863	NASDAQ	CSCO	Tue, Aug 15, 2023	53.62	53.73	53.18	53.35
7862	NASDAQ	CSCO	Mon, Aug 14, 2023	53.80	54.13	53.72	53.88
7861	NASDAQ	CSCO	Fri, Aug 11, 2023	53.35	53.95	53.19	53.79
7860	NASDAQ	CSCO	Thu, Aug 10, 2023	53.41	54.14	53.17	53.37
7859	NASDAQ	CSCO	Wed, Aug 9, 2023	52.90	53.45	52.66	52.99
7858	NASDAQ	CSCO	Tue, Aug 8, 2023	52.66	53.13	52.36	53.06
7857	NASDAQ	CSCO	Mon, Aug 7, 2023	52.97	53.07	52.68	53.01
7856	NASDAQ	CSCO	Fri, Aug 4, 2023	52.88	53.32	52.54	52.63
7855	NASDAQ	CSCO	Thu, Aug 3, 2023	52.49	53.27	52.24	53.15
7854	NASDAQ	CSCO	Wed, Aug 2, 2023	52.38	53.11	52.32	52.58
7853	NASDAQ	CSCO	Tue, Aug 1, 2023	52.57	52.78	52.31	52.66
7852	NASDAQ	CSCO	Mon, Jul 31, 2023	51.84	52.18	51.74	52.04
7851	NASDAQ	CSCO	Fri, Jul 28, 2023	52.06	52.42	51.77	52.09
7850	NASDAQ	CSCO	Thu, Jul 27, 2023	53.60	53.89	52.86	53.00
7849	NASDAQ	CSCO	Wed, Jul 26, 2023	53.54	53.65	52.96	53.22
7848	NASDAQ	CSCO	Tue, Jul 25, 2023	53.19	53.76	53.11	53.60
7847	NASDAQ	CSCO	Mon, Jul 24, 2023	52.69	53.31	52.67	53.11
7846	NASDAQ	CSCO	Fri, Jul 21, 2023	52.75	53.00	52.53	52.63
7845	NASDAQ	CSCO	Thu, Jul 20, 2023	52.06	52.87	51.92	52.37
7844	NASDAQ	CSCO	Wed, Jul 19, 2023	52.21	52.44	51.70	52.43
7843	NASDAQ	CSCO	Tue, Jul 18, 2023	50.98	51.37	50.85	51.24
7842	NASDAQ	CSCO	Mon, Jul 17, 2023	50.20	50.95	50.14	50.81
7841	NASDAQ	CSCO	Fri, Jul 14, 2023	50.42	50.97	50.06	50.38
7840	NASDAQ	CSCO	Thu, Jul 13, 2023	50.69	51.62	50.65	51.53
7839	NASDAQ	CSCO	Wed, Jul 12, 2023	51.56	51.93	50.53	50.74
7838	NASDAQ	CSCO	Tue, Jul 11, 2023	51.57	52.15	51.54	52.12
7837	NASDAQ	CSCO	Mon, Jul 10, 2023	51.07	51.50	51.02	51.40
7836	NASDAQ	CSCO	Fri, Jul 7, 2023	51.00	51.65	50.74	50.99
7835	NASDAQ	CSCO	Thu, Jul 6, 2023	51.07	51.19	50.65	51.11
7834	NASDAQ	CSCO	Wed, Jul 5, 2023	50.97	51.57	50.93	51.51
7833	NASDAQ	CSCO	Mon, Jul 3, 2023	51.36	51.83	51.33	51.82
7832	NASDAQ	CSCO	Fri, Jun 30, 2023	51.88	52.26	51.52	51.74
7831	NASDAQ	CSCO	Thu, Jun 29, 2023	50.86	51.27	50.82	51.21
7830	NASDAQ	CSCO	Wed, Jun 28, 2023	50.78	51.02	50.44	50.87
7829	NASDAQ	CSCO	Tue, Jun 27, 2023	50.31	51.04	50.25	50.86
7828	NASDAQ	CSCO	Mon, Jun 26, 2023	50.31	50.80	50.18	50.21
7827	NASDAQ	CSCO	Fri, Jun 23, 2023	50.64	50.72	50.09	50.33
7826	NASDAQ	CSCO	Thu, Jun 22, 2023	50.65	51.14	50.43	51.12
7825	NASDAQ	CSCO	Wed, Jun 21, 2023	51.38	51.40	50.82	50.85
7824	NASDAQ	CSCO	Tue, Jun 20, 2023	51.94	52.08	51.47	51.55
7823	NASDAQ	CSCO	Fri, Jun 16, 2023	52.20	52.41	51.93	52.07
7822	NASDAQ	CSCO	Thu, Jun 15, 2023	50.91	52.07	50.83	51.93
7821	NASDAQ	CSCO	Wed, Jun 14, 2023	50.80	51.22	50.63	50.96
7820	NASDAQ	CSCO	Tue, Jun 13, 2023	50.69	50.94	50.45	50.80
7819	NASDAQ	CSCO	Mon, Jun 12, 2023	49.92	50.51	49.67	50.48
7818	NASDAQ	CSCO	Fri, Jun 9, 2023	49.53	49.97	49.37	49.66
7817	NASDAQ	CSCO	Thu, Jun 8, 2023	49.92	50.00	49.57	49.68
7816	NASDAQ	CSCO	Wed, Jun 7, 2023	49.70	50.14	49.65	49.78
7815	NASDAQ	CSCO	Tue, Jun 6, 2023	49.79	49.91	49.14	49.81
7814	NASDAQ	CSCO	Mon, Jun 5, 2023	50.22	50.58	50.04	50.21
7813	NASDAQ	CSCO	Fri, Jun 2, 2023	49.87	50.25	49.73	50.02
7812	NASDAQ	CSCO	Thu, Jun 1, 2023	49.76	50.09	49.26	49.74
7811	NASDAQ	CSCO	Wed, May 31, 2023	49.91	50.03	49.61	49.67
7810	NASDAQ	CSCO	Tue, May 30, 2023	49.99	50.49	49.74	50.17
7809	NASDAQ	CSCO	Fri, May 26, 2023	49.11	50.09	49.11	49.86
7808	NASDAQ	CSCO	Thu, May 25, 2023	47.77	49.23	47.72	49.03
7807	NASDAQ	CSCO	Wed, May 24, 2023	48.95	49.00	48.17	48.41
7806	NASDAQ	CSCO	Tue, May 23, 2023	48.61	49.35	48.60	48.91
7805	NASDAQ	CSCO	Mon, May 22, 2023	49.11	49.23	48.77	48.82
7804	NASDAQ	CSCO	Fri, May 19, 2023	48.43	49.34	48.40	49.13
7803	NASDAQ	CSCO	Thu, May 18, 2023	45.76	48.25	45.70	48.20
7802	NASDAQ	CSCO	Wed, May 17, 2023	47.15	47.76	47.01	47.63
7801	NASDAQ	CSCO	Tue, May 16, 2023	47.24	47.33	46.80	46.92
7800	NASDAQ	CSCO	Mon, May 15, 2023	46.80	47.26	46.56	47.10
7799	NASDAQ	CSCO	Fri, May 12, 2023	46.28	46.81	46.28	46.71
7798	NASDAQ	CSCO	Thu, May 11, 2023	46.83	46.85	46.20	46.37
7797	NASDAQ	CSCO	Wed, May 10, 2023	46.70	46.93	46.15	46.71
7796	NASDAQ	CSCO	Tue, May 9, 2023	45.98	46.52	45.92	46.47
7795	NASDAQ	CSCO	Mon, May 8, 2023	46.44	46.52	46.09	46.34
7794	NASDAQ	CSCO	Fri, May 5, 2023	46.12	46.36	45.92	46.25
7793	NASDAQ	CSCO	Thu, May 4, 2023	45.77	45.93	45.56	45.70
7792	NASDAQ	CSCO	Wed, May 3, 2023	46.42	46.55	45.86	45.96
7791	NASDAQ	CSCO	Tue, May 2, 2023	46.91	47.08	46.06	46.36
7790	NASDAQ	CSCO	Mon, May 1, 2023	47.20	47.52	47.13	47.34
7789	NASDAQ	CSCO	Fri, Apr 28, 2023	46.69	47.26	46.61	47.25
7788	NASDAQ	CSCO	Thu, Apr 27, 2023	46.78	46.80	45.97	46.56
7787	NASDAQ	CSCO	Wed, Apr 26, 2023	46.76	46.85	46.43	46.54
7786	NASDAQ	CSCO	Tue, Apr 25, 2023	47.37	47.43	46.81	47.09
7785	NASDAQ	CSCO	Mon, Apr 24, 2023	47.05	47.45	47.00	47.39
7784	NASDAQ	CSCO	Fri, Apr 21, 2023	46.57	47.12	46.24	47.03
7783	NASDAQ	CSCO	Thu, Apr 20, 2023	47.61	47.65	46.36	46.58
7782	NASDAQ	CSCO	Wed, Apr 19, 2023	49.23	49.27	47.99	48.04
7781	NASDAQ	CSCO	Tue, Apr 18, 2023	50.38	50.69	50.07	50.31
7780	NASDAQ	CSCO	Mon, Apr 17, 2023	50.56	50.68	50.05	50.28
7779	NASDAQ	CSCO	Fri, Apr 14, 2023	50.52	50.85	50.20	50.54
7778	NASDAQ	CSCO	Thu, Apr 13, 2023	50.21	50.83	50.09	50.80
7777	NASDAQ	CSCO	Wed, Apr 12, 2023	50.82	50.95	50.05	50.11
7776	NASDAQ	CSCO	Tue, Apr 11, 2023	51.12	51.30	50.52	50.62
7775	NASDAQ	CSCO	Mon, Apr 10, 2023	51.11	51.40	50.88	51.33
7774	NASDAQ	CSCO	Thu, Apr 6, 2023	50.92	51.56	50.73	51.27
7773	NASDAQ	CSCO	Wed, Apr 5, 2023	52.07	52.29	51.68	51.82
7772	NASDAQ	CSCO	Tue, Apr 4, 2023	52.03	52.12	51.43	51.82
7771	NASDAQ	CSCO	Mon, Apr 3, 2023	52.06	52.56	51.99	52.31
7770	NASDAQ	CSCO	Fri, Mar 31, 2023	51.44	52.35	51.39	52.28
7769	NASDAQ	CSCO	Thu, Mar 30, 2023	51.58	51.68	51.13	51.43
7768	NASDAQ	CSCO	Wed, Mar 29, 2023	50.73	51.27	50.64	51.17
7767	NASDAQ	CSCO	Tue, Mar 28, 2023	50.32	50.60	50.27	50.39
7766	NASDAQ	CSCO	Mon, Mar 27, 2023	50.70	50.95	50.48	50.54
7765	NASDAQ	CSCO	Fri, Mar 24, 2023	49.90	50.55	49.50	50.51
7764	NASDAQ	CSCO	Thu, Mar 23, 2023	49.56	50.25	49.41	49.73
7763	NASDAQ	CSCO	Wed, Mar 22, 2023	50.74	50.75	49.42	49.46
7762	NASDAQ	CSCO	Tue, Mar 21, 2023	51.21	51.33	50.33	50.67
7761	NASDAQ	CSCO	Mon, Mar 20, 2023	50.22	51.04	50.01	50.94
7760	NASDAQ	CSCO	Fri, Mar 17, 2023	50.26	50.55	49.74	50.19
7759	NASDAQ	CSCO	Thu, Mar 16, 2023	48.68	50.29	48.51	50.12
7758	NASDAQ	CSCO	Wed, Mar 15, 2023	48.37	49.11	48.37	49.06
7757	NASDAQ	CSCO	Tue, Mar 14, 2023	48.68	49.26	48.51	49.05
7756	NASDAQ	CSCO	Mon, Mar 13, 2023	48.53	48.88	48.12	48.41
7755	NASDAQ	CSCO	Fri, Mar 10, 2023	48.89	49.17	48.30	48.56
7754	NASDAQ	CSCO	Thu, Mar 9, 2023	49.30	49.69	48.71	48.81
7753	NASDAQ	CSCO	Wed, Mar 8, 2023	49.02	49.27	48.74	49.11
7752	NASDAQ	CSCO	Tue, Mar 7, 2023	49.57	49.76	48.63	48.91
7751	NASDAQ	CSCO	Mon, Mar 6, 2023	49.46	49.81	49.24	49.42
7750	NASDAQ	CSCO	Fri, Mar 3, 2023	48.99	49.36	48.82	49.28
7749	NASDAQ	CSCO	Thu, Mar 2, 2023	48.32	48.63	48.12	48.53
7748	NASDAQ	CSCO	Wed, Mar 1, 2023	48.44	48.59	48.02	48.34
7747	NASDAQ	CSCO	Tue, Feb 28, 2023	48.81	48.93	48.38	48.42
7746	NASDAQ	CSCO	Mon, Feb 27, 2023	48.95	49.34	48.55	48.73
7745	NASDAQ	CSCO	Fri, Feb 24, 2023	48.81	48.90	48.17	48.48
7744	NASDAQ	CSCO	Thu, Feb 23, 2023	49.54	49.68	48.55	49.21
7743	NASDAQ	CSCO	Wed, Feb 22, 2023	49.85	49.85	48.89	49.31
7742	NASDAQ	CSCO	Tue, Feb 21, 2023	50.71	50.76	49.62	49.69
7741	NASDAQ	CSCO	Fri, Feb 17, 2023	51.33	51.44	50.60	50.77
7740	NASDAQ	CSCO	Thu, Feb 16, 2023	49.99	51.74	49.80	50.99
7739	NASDAQ	CSCO	Wed, Feb 15, 2023	47.50	48.52	47.33	48.45
7738	NASDAQ	CSCO	Tue, Feb 14, 2023	47.78	48.00	47.18	47.70
7737	NASDAQ	CSCO	Mon, Feb 13, 2023	47.45	47.99	47.39	47.86
7736	NASDAQ	CSCO	Fri, Feb 10, 2023	46.70	47.32	46.64	47.26
7735	NASDAQ	CSCO	Thu, Feb 9, 2023	47.23	47.41	46.43	46.73
7734	NASDAQ	CSCO	Wed, Feb 8, 2023	47.38	47.54	46.77	46.96
7733	NASDAQ	CSCO	Tue, Feb 7, 2023	47.24	48.15	46.97	47.84
7732	NASDAQ	CSCO	Mon, Feb 6, 2023	48.07	48.28	47.52	47.57
7731	NASDAQ	CSCO	Fri, Feb 3, 2023	49.30	49.30	48.51	48.63
7730	NASDAQ	CSCO	Thu, Feb 2, 2023	48.53	49.56	48.36	49.32
7729	NASDAQ	CSCO	Wed, Feb 1, 2023	48.39	48.90	47.51	48.57
7728	NASDAQ	CSCO	Tue, Jan 31, 2023	48.12	48.69	48.05	48.67
7727	NASDAQ	CSCO	Mon, Jan 30, 2023	48.14	48.50	48.12	48.22
7726	NASDAQ	CSCO	Fri, Jan 27, 2023	48.10	48.73	47.97	48.51
7725	NASDAQ	CSCO	Thu, Jan 26, 2023	48.15	48.47	47.83	48.34
7724	NASDAQ	CSCO	Wed, Jan 25, 2023	47.98	48.08	47.23	47.98
7723	NASDAQ	CSCO	Tue, Jan 24, 2023	47.49	48.02	47.06	47.81
7722	NASDAQ	CSCO	Mon, Jan 23, 2023	46.90	47.87	46.81	47.50
7721	NASDAQ	CSCO	Fri, Jan 20, 2023	46.06	46.83	45.67	46.78
7720	NASDAQ	CSCO	Thu, Jan 19, 2023	46.95	47.05	46.39	46.46
7719	NASDAQ	CSCO	Wed, Jan 18, 2023	48.19	48.27	46.89	46.90
7718	NASDAQ	CSCO	Tue, Jan 17, 2023	48.92	48.94	47.95	48.08
7717	NASDAQ	CSCO	Fri, Jan 13, 2023	48.56	49.02	48.42	48.88
7716	NASDAQ	CSCO	Thu, Jan 12, 2023	49.21	49.43	48.85	49.00
7715	NASDAQ	CSCO	Wed, Jan 11, 2023	48.83	49.23	48.70	49.21
7714	NASDAQ	CSCO	Tue, Jan 10, 2023	48.80	49.21	48.59	48.81
7713	NASDAQ	CSCO	Mon, Jan 9, 2023	48.26	49.21	48.22	48.58
7712	NASDAQ	CSCO	Fri, Jan 6, 2023	47.46	48.59	47.28	48.32
7711	NASDAQ	CSCO	Thu, Jan 5, 2023	47.49	47.49	46.76	46.88
7710	NASDAQ	CSCO	Wed, Jan 4, 2023	48.28	48.48	47.17	47.55
7709	NASDAQ	CSCO	Tue, Jan 3, 2023	47.86	48.05	47.31	47.94
7708	NASDAQ	CSCO	Fri, Dec 30, 2022	47.27	47.67	46.95	47.64
7707	NASDAQ	CSCO	Thu, Dec 29, 2022	47.26	47.74	47.26	47.50
7706	NASDAQ	CSCO	Wed, Dec 28, 2022	47.69	47.77	46.98	47.07
7705	NASDAQ	CSCO	Tue, Dec 27, 2022	47.67	47.71	47.22	47.53
7704	NASDAQ	CSCO	Fri, Dec 23, 2022	47.25	47.49	47.01	47.48
7703	NASDAQ	CSCO	Thu, Dec 22, 2022	47.49	47.49	46.69	47.32
7702	NASDAQ	CSCO	Wed, Dec 21, 2022	47.69	47.96	47.42	47.66
7701	NASDAQ	CSCO	Tue, Dec 20, 2022	47.41	47.56	46.79	47.37
7700	NASDAQ	CSCO	Mon, Dec 19, 2022	47.66	47.96	47.14	47.40
7699	NASDAQ	CSCO	Fri, Dec 16, 2022	47.41	48.00	47.08	47.81
7698	NASDAQ	CSCO	Thu, Dec 15, 2022	48.96	49.05	47.74	48.15
7697	NASDAQ	CSCO	Wed, Dec 14, 2022	49.74	50.06	48.82	49.30
7696	NASDAQ	CSCO	Tue, Dec 13, 2022	50.33	50.71	49.23	49.64
7695	NASDAQ	CSCO	Mon, Dec 12, 2022	48.80	49.32	48.37	49.30
7694	NASDAQ	CSCO	Fri, Dec 9, 2022	49.10	49.17	48.44	48.46
7693	NASDAQ	CSCO	Thu, Dec 8, 2022	48.66	49.20	48.62	48.99
7692	NASDAQ	CSCO	Wed, Dec 7, 2022	48.40	48.55	48.06	48.18
7691	NASDAQ	CSCO	Tue, Dec 6, 2022	49.44	49.44	48.26	48.59
7690	NASDAQ	CSCO	Mon, Dec 5, 2022	49.55	49.64	49.17	49.33
7689	NASDAQ	CSCO	Fri, Dec 2, 2022	49.23	49.84	48.92	49.70
7688	NASDAQ	CSCO	Thu, Dec 1, 2022	49.88	50.46	49.69	49.97
7687	NASDAQ	CSCO	Wed, Nov 30, 2022	48.17	49.83	47.96	49.72
7686	NASDAQ	CSCO	Tue, Nov 29, 2022	48.25	48.41	47.84	48.28
7685	NASDAQ	CSCO	Mon, Nov 28, 2022	48.29	48.47	47.92	48.08
7684	NASDAQ	CSCO	Fri, Nov 25, 2022	48.75	49.05	48.35	48.40
7683	NASDAQ	CSCO	Wed, Nov 23, 2022	48.40	48.99	48.32	48.57
7682	NASDAQ	CSCO	Tue, Nov 22, 2022	48.00	48.42	47.76	48.38
7681	NASDAQ	CSCO	Mon, Nov 21, 2022	47.61	48.29	47.56	47.62
7680	NASDAQ	CSCO	Fri, Nov 18, 2022	46.91	48.04	46.86	47.79
7679	NASDAQ	CSCO	Thu, Nov 17, 2022	46.19	46.85	45.16	46.59
7678	NASDAQ	CSCO	Wed, Nov 16, 2022	44.94	44.98	44.30	44.39
7677	NASDAQ	CSCO	Tue, Nov 15, 2022	45.04	45.24	44.45	44.90
7676	NASDAQ	CSCO	Mon, Nov 14, 2022	44.83	45.44	44.68	44.74
7675	NASDAQ	CSCO	Fri, Nov 11, 2022	45.18	45.32	43.92	44.79
7674	NASDAQ	CSCO	Thu, Nov 10, 2022	45.70	45.81	44.65	45.66
7673	NASDAQ	CSCO	Wed, Nov 9, 2022	44.51	44.72	43.89	43.91
7672	NASDAQ	CSCO	Tue, Nov 8, 2022	44.69	45.35	44.18	44.61
7671	NASDAQ	CSCO	Mon, Nov 7, 2022	44.83	44.98	44.41	44.55
7670	NASDAQ	CSCO	Fri, Nov 4, 2022	44.50	45.08	43.83	44.52
7669	NASDAQ	CSCO	Thu, Nov 3, 2022	44.03	44.15	43.39	43.85
7668	NASDAQ	CSCO	Wed, Nov 2, 2022	45.47	46.21	44.55	44.57
7667	NASDAQ	CSCO	Tue, Nov 1, 2022	45.58	45.79	45.06	45.46
7666	NASDAQ	CSCO	Mon, Oct 31, 2022	45.31	45.64	45.06	45.43
7665	NASDAQ	CSCO	Fri, Oct 28, 2022	44.69	45.71	44.65	45.64
7664	NASDAQ	CSCO	Thu, Oct 27, 2022	44.77	45.09	44.36	44.42
7663	NASDAQ	CSCO	Wed, Oct 26, 2022	44.93	45.23	44.28	44.38
7662	NASDAQ	CSCO	Tue, Oct 25, 2022	43.34	44.40	43.20	44.36
7661	NASDAQ	CSCO	Mon, Oct 24, 2022	43.12	43.73	42.90	43.54
7660	NASDAQ	CSCO	Fri, Oct 21, 2022	41.85	42.97	41.81	42.80
7659	NASDAQ	CSCO	Thu, Oct 20, 2022	41.56	42.62	41.46	41.71
7658	NASDAQ	CSCO	Wed, Oct 19, 2022	41.63	42.24	41.47	41.88
7657	NASDAQ	CSCO	Tue, Oct 18, 2022	41.92	42.22	41.26	41.79
7656	NASDAQ	CSCO	Mon, Oct 17, 2022	41.04	41.53	40.95	41.30
7655	NASDAQ	CSCO	Fri, Oct 14, 2022	40.84	40.96	39.92	40.20
7654	NASDAQ	CSCO	Thu, Oct 13, 2022	39.03	40.80	38.61	40.61
7653	NASDAQ	CSCO	Wed, Oct 12, 2022	39.70	39.86	39.25	39.27
7652	NASDAQ	CSCO	Tue, Oct 11, 2022	39.81	40.11	39.27	39.58
7651	NASDAQ	CSCO	Mon, Oct 10, 2022	40.63	40.81	39.60	39.89
7650	NASDAQ	CSCO	Fri, Oct 7, 2022	41.25	41.25	40.08	40.27
7649	NASDAQ	CSCO	Thu, Oct 6, 2022	41.65	42.09	41.37	41.52
7648	NASDAQ	CSCO	Wed, Oct 5, 2022	41.59	42.25	41.40	41.99
7647	NASDAQ	CSCO	Tue, Oct 4, 2022	41.56	42.04	41.39	41.82
7646	NASDAQ	CSCO	Mon, Oct 3, 2022	40.67	41.53	40.47	41.29
7645	NASDAQ	CSCO	Fri, Sep 30, 2022	40.66	41.04	39.96	40.00
7644	NASDAQ	CSCO	Thu, Sep 29, 2022	41.05	41.10	40.15	40.57
7643	NASDAQ	CSCO	Wed, Sep 28, 2022	40.85	41.57	40.59	41.34
7642	NASDAQ	CSCO	Tue, Sep 27, 2022	41.14	41.46	40.23	40.52
7641	NASDAQ	CSCO	Mon, Sep 26, 2022	40.66	41.19	40.37	40.58
7640	NASDAQ	CSCO	Fri, Sep 23, 2022	41.25	41.25	40.12	40.66
7639	NASDAQ	CSCO	Thu, Sep 22, 2022	41.34	41.55	41.14	41.15
7638	NASDAQ	CSCO	Wed, Sep 21, 2022	42.32	42.87	41.57	41.59
7637	NASDAQ	CSCO	Tue, Sep 20, 2022	43.01	43.02	42.26	42.58
7636	NASDAQ	CSCO	Mon, Sep 19, 2022	42.90	43.44	42.76	43.30
7635	NASDAQ	CSCO	Fri, Sep 16, 2022	43.11	43.58	42.79	43.30
7634	NASDAQ	CSCO	Thu, Sep 15, 2022	43.81	43.87	43.09	43.29
7633	NASDAQ	CSCO	Wed, Sep 14, 2022	44.04	44.27	43.56	43.96
7632	NASDAQ	CSCO	Tue, Sep 13, 2022	45.72	45.91	44.02	44.11
7631	NASDAQ	CSCO	Mon, Sep 12, 2022	46.11	46.73	45.97	46.40
7630	NASDAQ	CSCO	Fri, Sep 9, 2022	45.66	45.89	45.40	45.77
7629	NASDAQ	CSCO	Thu, Sep 8, 2022	44.76	45.47	44.62	45.37
7628	NASDAQ	CSCO	Wed, Sep 7, 2022	44.75	45.17	44.35	45.02
7627	NASDAQ	CSCO	Tue, Sep 6, 2022	44.66	44.79	43.98	44.47
7626	NASDAQ	CSCO	Fri, Sep 2, 2022	45.71	45.92	44.28	44.59
7625	NASDAQ	CSCO	Thu, Sep 1, 2022	44.57	45.34	44.40	45.29
7624	NASDAQ	CSCO	Wed, Aug 31, 2022	45.78	45.83	44.59	44.72
7623	NASDAQ	CSCO	Tue, Aug 30, 2022	45.75	45.87	44.96	45.24
7622	NASDAQ	CSCO	Mon, Aug 29, 2022	45.72	46.00	45.49	45.71
7621	NASDAQ	CSCO	Fri, Aug 26, 2022	47.08	47.27	45.88	45.89
7620	NASDAQ	CSCO	Thu, Aug 25, 2022	47.25	47.43	46.84	47.27
7619	NASDAQ	CSCO	Wed, Aug 24, 2022	47.09	47.41	46.87	47.07
7618	NASDAQ	CSCO	Tue, Aug 23, 2022	47.59	48.04	47.39	47.41
7617	NASDAQ	CSCO	Mon, Aug 22, 2022	48.47	48.50	47.52	47.71
7616	NASDAQ	CSCO	Fri, Aug 19, 2022	49.01	49.46	48.54	48.70
7615	NASDAQ	CSCO	Thu, Aug 18, 2022	49.80	50.00	49.11	49.37
7614	NASDAQ	CSCO	Wed, Aug 17, 2022	46.36	47.10	46.23	46.66
7613	NASDAQ	CSCO	Tue, Aug 16, 2022	46.57	47.01	46.44	46.77
7612	NASDAQ	CSCO	Mon, Aug 15, 2022	46.39	46.62	46.03	46.59
7611	NASDAQ	CSCO	Fri, Aug 12, 2022	46.09	46.61	45.97	46.61
7610	NASDAQ	CSCO	Thu, Aug 11, 2022	46.11	46.43	45.77	45.90
7609	NASDAQ	CSCO	Wed, Aug 10, 2022	45.71	46.06	45.43	46.02
7608	NASDAQ	CSCO	Tue, Aug 9, 2022	45.15	45.18	44.72	44.92
7607	NASDAQ	CSCO	Mon, Aug 8, 2022	45.49	45.52	44.86	45.02
7606	NASDAQ	CSCO	Fri, Aug 5, 2022	44.91	45.07	44.54	45.01
7605	NASDAQ	CSCO	Thu, Aug 4, 2022	45.90	45.93	45.01	45.38
7604	NASDAQ	CSCO	Wed, Aug 3, 2022	44.90	45.82	44.79	45.71
7603	NASDAQ	CSCO	Tue, Aug 2, 2022	45.52	45.70	44.90	44.92
7602	NASDAQ	CSCO	Mon, Aug 1, 2022	45.06	45.43	44.76	45.28
7601	NASDAQ	CSCO	Fri, Jul 29, 2022	45.11	45.49	44.83	45.37
7600	NASDAQ	CSCO	Thu, Jul 28, 2022	44.88	45.87	44.71	45.62
7599	NASDAQ	CSCO	Wed, Jul 27, 2022	44.19	44.79	43.83	44.64
7598	NASDAQ	CSCO	Tue, Jul 26, 2022	44.37	44.54	43.75	43.83
7597	NASDAQ	CSCO	Mon, Jul 25, 2022	44.66	44.66	44.11	44.34
7596	NASDAQ	CSCO	Fri, Jul 22, 2022	44.78	44.92	44.25	44.46
7595	NASDAQ	CSCO	Thu, Jul 21, 2022	44.29	44.69	44.07	44.58
7594	NASDAQ	CSCO	Wed, Jul 20, 2022	44.08	44.32	43.66	44.13
7593	NASDAQ	CSCO	Tue, Jul 19, 2022	42.82	44.09	42.65	44.03
7592	NASDAQ	CSCO	Mon, Jul 18, 2022	43.30	43.32	42.41	42.60
7591	NASDAQ	CSCO	Fri, Jul 15, 2022	42.50	43.13	42.50	43.07
7590	NASDAQ	CSCO	Thu, Jul 14, 2022	41.79	42.47	41.35	42.33
7589	NASDAQ	CSCO	Wed, Jul 13, 2022	41.85	43.05	41.80	42.70
7588	NASDAQ	CSCO	Tue, Jul 12, 2022	43.58	43.83	42.66	42.86
7587	NASDAQ	CSCO	Mon, Jul 11, 2022	43.34	43.68	43.07	43.25
7586	NASDAQ	CSCO	Fri, Jul 8, 2022	43.03	43.61	42.94	43.39
7585	NASDAQ	CSCO	Thu, Jul 7, 2022	42.88	43.36	42.79	43.22
7584	NASDAQ	CSCO	Wed, Jul 6, 2022	42.12	42.93	42.01	42.69
7583	NASDAQ	CSCO	Tue, Jul 5, 2022	41.52	41.97	40.82	41.96
7582	NASDAQ	CSCO	Fri, Jul 1, 2022	42.52	42.70	41.57	42.60
7581	NASDAQ	CSCO	Thu, Jun 30, 2022	42.37	43.14	42.19	42.64
7580	NASDAQ	CSCO	Wed, Jun 29, 2022	43.14	43.26	42.69	42.88
7579	NASDAQ	CSCO	Tue, Jun 28, 2022	43.91	44.47	42.99	43.06
7578	NASDAQ	CSCO	Mon, Jun 27, 2022	44.29	44.29	43.63	43.77
7577	NASDAQ	CSCO	Fri, Jun 24, 2022	43.44	44.22	43.24	44.10
7576	NASDAQ	CSCO	Thu, Jun 23, 2022	43.41	43.46	42.72	42.93
7575	NASDAQ	CSCO	Wed, Jun 22, 2022	43.47	44.12	43.17	43.57
7574	NASDAQ	CSCO	Tue, Jun 21, 2022	43.81	44.28	43.70	44.14
7573	NASDAQ	CSCO	Fri, Jun 17, 2022	43.36	44.00	43.24	43.39
7572	NASDAQ	CSCO	Thu, Jun 16, 2022	42.81	43.41	42.81	43.32
7571	NASDAQ	CSCO	Wed, Jun 15, 2022	43.37	44.43	43.10	43.80
7570	NASDAQ	CSCO	Tue, Jun 14, 2022	43.63	43.70	42.57	42.91
7569	NASDAQ	CSCO	Mon, Jun 13, 2022	43.06	43.84	42.89	43.24
7568	NASDAQ	CSCO	Fri, Jun 10, 2022	43.80	43.99	43.29	43.49
7567	NASDAQ	CSCO	Thu, Jun 9, 2022	44.83	45.27	44.24	44.26
7566	NASDAQ	CSCO	Wed, Jun 8, 2022	45.45	45.63	44.88	44.92
7565	NASDAQ	CSCO	Tue, Jun 7, 2022	44.82	45.65	44.72	45.57
7564	NASDAQ	CSCO	Mon, Jun 6, 2022	45.60	46.09	45.13	45.33
7563	NASDAQ	CSCO	Fri, Jun 3, 2022	45.55	45.74	45.12	45.25
7562	NASDAQ	CSCO	Thu, Jun 2, 2022	45.18	45.80	44.90	45.79
7561	NASDAQ	CSCO	Wed, Jun 1, 2022	45.55	45.80	44.77	45.23
7560	NASDAQ	CSCO	Tue, May 31, 2022	45.27	45.61	44.74	45.05
7559	NASDAQ	CSCO	Fri, May 27, 2022	45.12	45.64	44.95	45.62
7558	NASDAQ	CSCO	Thu, May 26, 2022	44.05	45.53	44.05	44.99
7557	NASDAQ	CSCO	Wed, May 25, 2022	43.75	44.42	43.19	44.00
7556	NASDAQ	CSCO	Tue, May 24, 2022	43.40	44.06	42.50	43.77
7555	NASDAQ	CSCO	Mon, May 23, 2022	43.34	43.82	42.94	43.35
7554	NASDAQ	CSCO	Fri, May 20, 2022	41.86	43.00	41.52	42.94
7553	NASDAQ	CSCO	Thu, May 19, 2022	43.06	43.93	41.02	41.72
7552	NASDAQ	CSCO	Wed, May 18, 2022	50.47	50.47	48.21	48.36
7551	NASDAQ	CSCO	Tue, May 17, 2022	49.68	50.72	49.51	50.60
7550	NASDAQ	CSCO	Mon, May 16, 2022	49.66	49.66	48.88	49.00
7549	NASDAQ	CSCO	Fri, May 13, 2022	48.71	49.63	48.53	49.56
7548	NASDAQ	CSCO	Thu, May 12, 2022	48.63	48.78	47.47	48.29
7547	NASDAQ	CSCO	Wed, May 11, 2022	49.09	49.64	48.58	48.65
7546	NASDAQ	CSCO	Tue, May 10, 2022	49.71	50.24	49.15	49.55
7545	NASDAQ	CSCO	Mon, May 9, 2022	49.00	49.42	48.67	48.96
7544	NASDAQ	CSCO	Fri, May 6, 2022	49.15	49.84	48.85	49.33
7543	NASDAQ	CSCO	Thu, May 5, 2022	51.15	51.21	49.16	49.61
7542	NASDAQ	CSCO	Wed, May 4, 2022	50.03	51.66	49.67	51.58
7541	NASDAQ	CSCO	Tue, May 3, 2022	49.77	50.36	49.53	49.92
7540	NASDAQ	CSCO	Mon, May 2, 2022	49.34	49.91	48.93	49.86
7539	NASDAQ	CSCO	Fri, Apr 29, 2022	50.51	50.64	48.87	48.98
7538	NASDAQ	CSCO	Thu, Apr 28, 2022	49.53	50.78	49.21	50.63
7537	NASDAQ	CSCO	Wed, Apr 27, 2022	50.91	51.11	49.25	49.31
7536	NASDAQ	CSCO	Tue, Apr 26, 2022	51.88	51.94	50.87	50.90
7535	NASDAQ	CSCO	Mon, Apr 25, 2022	51.45	51.98	50.54	51.94
7534	NASDAQ	CSCO	Fri, Apr 22, 2022	52.92	52.96	51.29	51.36
7533	NASDAQ	CSCO	Thu, Apr 21, 2022	53.34	53.83	52.73	52.78
7532	NASDAQ	CSCO	Wed, Apr 20, 2022	52.22	53.67	52.15	53.02
7531	NASDAQ	CSCO	Tue, Apr 19, 2022	51.00	51.94	50.92	51.83
7530	NASDAQ	CSCO	Mon, Apr 18, 2022	50.88	51.56	50.80	51.11
7529	NASDAQ	CSCO	Thu, Apr 14, 2022	52.08	52.38	51.12	51.17
7528	NASDAQ	CSCO	Wed, Apr 13, 2022	51.84	52.36	51.41	52.15
7527	NASDAQ	CSCO	Tue, Apr 12, 2022	51.70	52.95	51.48	51.82
7526	NASDAQ	CSCO	Mon, Apr 11, 2022	53.92	53.95	52.79	52.88
7525	NASDAQ	CSCO	Fri, Apr 8, 2022	54.84	54.91	54.01	54.28
7524	NASDAQ	CSCO	Thu, Apr 7, 2022	54.43	54.85	53.74	54.63
7523	NASDAQ	CSCO	Wed, Apr 6, 2022	54.69	54.76	53.84	54.37
7522	NASDAQ	CSCO	Tue, Apr 5, 2022	55.20	55.59	54.67	54.92
7521	NASDAQ	CSCO	Mon, Apr 4, 2022	55.46	56.12	54.99	55.87
7520	NASDAQ	CSCO	Fri, Apr 1, 2022	56.17	56.19	54.89	55.66
7519	NASDAQ	CSCO	Thu, Mar 31, 2022	56.04	56.88	55.72	55.76
7518	NASDAQ	CSCO	Wed, Mar 30, 2022	55.75	56.94	55.59	56.05
7517	NASDAQ	CSCO	Tue, Mar 29, 2022	55.67	56.31	55.04	55.67
7516	NASDAQ	CSCO	Mon, Mar 28, 2022	54.80	55.16	54.42	55.14
7515	NASDAQ	CSCO	Fri, Mar 25, 2022	54.61	55.18	54.40	54.97
7514	NASDAQ	CSCO	Thu, Mar 24, 2022	54.67	54.69	53.68	54.50
7513	NASDAQ	CSCO	Wed, Mar 23, 2022	55.90	56.09	54.45	54.48
7512	NASDAQ	CSCO	Tue, Mar 22, 2022	56.36	56.72	56.09	56.17
7511	NASDAQ	CSCO	Mon, Mar 21, 2022	56.06	56.55	55.52	56.00
7510	NASDAQ	CSCO	Fri, Mar 18, 2022	56.03	56.42	55.54	55.97
7509	NASDAQ	CSCO	Thu, Mar 17, 2022	55.49	56.30	55.35	56.17
7508	NASDAQ	CSCO	Wed, Mar 16, 2022	55.93	56.00	54.60	55.81
7507	NASDAQ	CSCO	Tue, Mar 15, 2022	54.42	55.73	54.42	55.60
7506	NASDAQ	CSCO	Mon, Mar 14, 2022	54.73	55.40	54.00	54.30
7505	NASDAQ	CSCO	Fri, Mar 11, 2022	55.29	56.21	54.60	54.69
7504	NASDAQ	CSCO	Thu, Mar 10, 2022	54.40	55.16	53.97	54.71
7503	NASDAQ	CSCO	Wed, Mar 9, 2022	55.64	56.25	55.25	55.92
7502	NASDAQ	CSCO	Tue, Mar 8, 2022	55.70	55.86	54.07	54.40
7501	NASDAQ	CSCO	Mon, Mar 7, 2022	56.31	56.44	55.52	55.59
7500	NASDAQ	CSCO	Fri, Mar 4, 2022	55.67	56.90	55.25	56.51
7499	NASDAQ	CSCO	Thu, Mar 3, 2022	56.74	57.00	55.84	56.07
7498	NASDAQ	CSCO	Wed, Mar 2, 2022	54.77	56.38	54.71	56.15
7497	NASDAQ	CSCO	Tue, Mar 1, 2022	55.53	55.85	54.26	54.62
7496	NASDAQ	CSCO	Mon, Feb 28, 2022	55.41	56.00	54.75	55.77
7495	NASDAQ	CSCO	Fri, Feb 25, 2022	54.98	56.22	54.49	56.04
7494	NASDAQ	CSCO	Thu, Feb 24, 2022	54.07	54.83	53.21	54.73
7493	NASDAQ	CSCO	Wed, Feb 23, 2022	56.61	56.99	54.37	54.44
7492	NASDAQ	CSCO	Tue, Feb 22, 2022	56.93	57.14	55.74	56.30
7491	NASDAQ	CSCO	Fri, Feb 18, 2022	55.46	57.69	55.38	57.21
7490	NASDAQ	CSCO	Thu, Feb 17, 2022	55.50	57.06	55.40	55.77
7489	NASDAQ	CSCO	Wed, Feb 16, 2022	54.13	54.44	53.39	54.25
7488	NASDAQ	CSCO	Tue, Feb 15, 2022	53.72	54.30	53.64	54.27
7487	NASDAQ	CSCO	Mon, Feb 14, 2022	53.41	53.65	52.70	53.18
7486	NASDAQ	CSCO	Fri, Feb 11, 2022	54.87	55.09	53.77	53.90
7485	NASDAQ	CSCO	Thu, Feb 10, 2022	55.24	56.03	54.74	54.87
7484	NASDAQ	CSCO	Wed, Feb 9, 2022	55.82	56.38	55.48	56.29
7483	NASDAQ	CSCO	Tue, Feb 8, 2022	55.06	55.49	54.71	55.34
7482	NASDAQ	CSCO	Mon, Feb 7, 2022	55.33	55.53	54.70	55.17
7481	NASDAQ	CSCO	Fri, Feb 4, 2022	54.89	55.62	54.39	55.15
7480	NASDAQ	CSCO	Thu, Feb 3, 2022	55.87	56.15	55.06	55.20
7479	NASDAQ	CSCO	Wed, Feb 2, 2022	55.23	56.32	55.17	56.17
7478	NASDAQ	CSCO	Tue, Feb 1, 2022	55.45	55.50	54.74	55.37
7477	NASDAQ	CSCO	Mon, Jan 31, 2022	55.43	55.86	54.87	55.67
7476	NASDAQ	CSCO	Fri, Jan 28, 2022	54.50	55.66	53.45	55.61
7475	NASDAQ	CSCO	Thu, Jan 27, 2022	55.51	56.53	54.40	54.62
7474	NASDAQ	CSCO	Wed, Jan 26, 2022	56.11	56.45	54.86	55.33
7473	NASDAQ	CSCO	Tue, Jan 25, 2022	56.09	56.69	55.07	56.11
7472	NASDAQ	CSCO	Mon, Jan 24, 2022	56.16	57.00	54.87	56.90
7471	NASDAQ	CSCO	Fri, Jan 21, 2022	58.07	58.34	56.61	56.68
7470	NASDAQ	CSCO	Thu, Jan 20, 2022	58.99	59.34	58.02	58.08
7469	NASDAQ	CSCO	Wed, Jan 19, 2022	58.00	59.49	57.78	58.90
7468	NASDAQ	CSCO	Tue, Jan 18, 2022	59.98	60.22	59.49	59.73
7467	NASDAQ	CSCO	Fri, Jan 14, 2022	61.47	61.50	60.94	61.36
7466	NASDAQ	CSCO	Thu, Jan 13, 2022	62.08	62.15	61.21	61.50
7465	NASDAQ	CSCO	Wed, Jan 12, 2022	62.40	62.82	61.92	62.12
7464	NASDAQ	CSCO	Tue, Jan 11, 2022	61.60	62.43	61.44	62.37
7463	NASDAQ	CSCO	Mon, Jan 10, 2022	60.87	61.90	60.52	61.82
7462	NASDAQ	CSCO	Fri, Jan 7, 2022	60.87	61.50	60.67	61.13
7461	NASDAQ	CSCO	Thu, Jan 6, 2022	60.00	61.13	59.91	60.92
7460	NASDAQ	CSCO	Wed, Jan 5, 2022	61.19	61.64	60.25	60.28
7459	NASDAQ	CSCO	Tue, Jan 4, 2022	62.44	62.81	61.11	61.25
7458	NASDAQ	CSCO	Mon, Jan 3, 2022	62.90	63.35	62.50	63.16
7457	NASDAQ	CSCO	Fri, Dec 31, 2021	63.55	63.82	63.32	63.37
7456	NASDAQ	CSCO	Thu, Dec 30, 2021	64.04	64.14	63.47	63.62
7455	NASDAQ	CSCO	Wed, Dec 29, 2021	63.65	64.29	63.55	63.96
7454	NASDAQ	CSCO	Tue, Dec 28, 2021	63.42	63.84	63.23	63.53
7453	NASDAQ	CSCO	Mon, Dec 27, 2021	62.41	63.47	62.28	63.42
7452	NASDAQ	CSCO	Thu, Dec 23, 2021	61.79	62.90	61.79	62.28
7451	NASDAQ	CSCO	Wed, Dec 22, 2021	60.97	61.60	60.62	61.53
7450	NASDAQ	CSCO	Tue, Dec 21, 2021	60.44	61.24	60.00	61.03
7449	NASDAQ	CSCO	Mon, Dec 20, 2021	59.67	60.41	59.30	60.36
7448	NASDAQ	CSCO	Fri, Dec 17, 2021	60.27	60.80	59.79	60.46
7447	NASDAQ	CSCO	Thu, Dec 16, 2021	60.05	60.76	59.87	60.31
7446	NASDAQ	CSCO	Wed, Dec 15, 2021	57.92	60.03	57.90	59.93
7445	NASDAQ	CSCO	Tue, Dec 14, 2021	58.34	58.53	57.37	57.77
7444	NASDAQ	CSCO	Mon, Dec 13, 2021	59.10	59.51	58.54	58.61
7443	NASDAQ	CSCO	Fri, Dec 10, 2021	57.91	59.34	57.91	59.25
7442	NASDAQ	CSCO	Thu, Dec 9, 2021	57.20	57.83	56.93	57.55
7441	NASDAQ	CSCO	Wed, Dec 8, 2021	58.08	58.13	56.63	57.02
7440	NASDAQ	CSCO	Tue, Dec 7, 2021	57.10	58.22	57.01	58.08
7439	NASDAQ	CSCO	Mon, Dec 6, 2021	56.70	57.17	56.47	56.96
7438	NASDAQ	CSCO	Fri, Dec 3, 2021	56.30	56.82	55.67	56.23
7437	NASDAQ	CSCO	Thu, Dec 2, 2021	55.15	56.61	55.08	56.15
7436	NASDAQ	CSCO	Wed, Dec 1, 2021	55.53	56.38	54.93	55.03
7435	NASDAQ	CSCO	Tue, Nov 30, 2021	55.58	55.60	54.15	54.84
7434	NASDAQ	CSCO	Mon, Nov 29, 2021	55.14	56.19	54.83	55.76
7433	NASDAQ	CSCO	Fri, Nov 26, 2021	54.46	55.19	54.46	54.67
7432	NASDAQ	CSCO	Wed, Nov 24, 2021	55.15	55.75	55.15	55.54
7431	NASDAQ	CSCO	Tue, Nov 23, 2021	54.61	55.58	54.47	55.30
7430	NASDAQ	CSCO	Mon, Nov 22, 2021	53.35	55.53	53.30	54.60
7429	NASDAQ	CSCO	Fri, Nov 19, 2021	53.55	53.69	52.78	53.25
7428	NASDAQ	CSCO	Thu, Nov 18, 2021	52.73	53.93	51.08	53.63
7427	NASDAQ	CSCO	Wed, Nov 17, 2021	56.61	57.14	56.27	56.76
7426	NASDAQ	CSCO	Tue, Nov 16, 2021	57.24	58.08	56.93	57.00
7425	NASDAQ	CSCO	Mon, Nov 15, 2021	56.93	57.70	56.83	57.27
7424	NASDAQ	CSCO	Fri, Nov 12, 2021	56.97	57.15	56.31	56.82
7423	NASDAQ	CSCO	Thu, Nov 11, 2021	57.57	57.77	56.69	56.76
7422	NASDAQ	CSCO	Wed, Nov 10, 2021	57.90	58.63	57.69	57.77
7421	NASDAQ	CSCO	Tue, Nov 9, 2021	57.07	57.63	56.90	57.44
7420	NASDAQ	CSCO	Mon, Nov 8, 2021	57.10	57.52	56.59	57.00
7419	NASDAQ	CSCO	Fri, Nov 5, 2021	57.38	57.80	56.93	57.07
7418	NASDAQ	CSCO	Thu, Nov 4, 2021	57.60	57.69	56.56	57.12
7417	NASDAQ	CSCO	Wed, Nov 3, 2021	57.58	57.93	57.12	57.65
7416	NASDAQ	CSCO	Tue, Nov 2, 2021	56.37	57.87	56.28	57.62
7415	NASDAQ	CSCO	Mon, Nov 1, 2021	55.87	56.25	55.50	56.10
7414	NASDAQ	CSCO	Fri, Oct 29, 2021	56.32	56.58	55.86	55.97
7413	NASDAQ	CSCO	Thu, Oct 28, 2021	56.23	56.69	55.89	56.24
7412	NASDAQ	CSCO	Wed, Oct 27, 2021	56.13	56.72	55.93	56.18
7411	NASDAQ	CSCO	Tue, Oct 26, 2021	55.56	56.35	55.40	55.81
7410	NASDAQ	CSCO	Mon, Oct 25, 2021	55.11	55.42	54.81	55.14
7409	NASDAQ	CSCO	Fri, Oct 22, 2021	55.55	55.86	54.94	55.11
7408	NASDAQ	CSCO	Thu, Oct 21, 2021	56.04	56.12	55.53	55.69
7407	NASDAQ	CSCO	Wed, Oct 20, 2021	55.80	56.23	55.80	56.20
7406	NASDAQ	CSCO	Tue, Oct 19, 2021	55.29	55.78	55.03	55.74
7405	NASDAQ	CSCO	Mon, Oct 18, 2021	55.04	55.49	54.57	55.19
7404	NASDAQ	CSCO	Fri, Oct 15, 2021	55.89	55.89	54.96	55.25
7403	NASDAQ	CSCO	Thu, Oct 14, 2021	55.09	55.85	54.98	55.65
7402	NASDAQ	CSCO	Wed, Oct 13, 2021	54.32	54.75	54.08	54.62
7401	NASDAQ	CSCO	Tue, Oct 12, 2021	54.99	55.06	54.07	54.28
7400	NASDAQ	CSCO	Mon, Oct 11, 2021	55.25	55.38	54.90	54.93
7399	NASDAQ	CSCO	Fri, Oct 8, 2021	55.20	55.30	54.75	55.08
7398	NASDAQ	CSCO	Thu, Oct 7, 2021	54.49	55.41	54.35	55.02
7397	NASDAQ	CSCO	Wed, Oct 6, 2021	54.35	54.38	52.98	53.94
7396	NASDAQ	CSCO	Tue, Oct 5, 2021	54.13	55.03	54.13	54.69
7395	NASDAQ	CSCO	Mon, Oct 4, 2021	54.50	54.68	53.95	54.23
7394	NASDAQ	CSCO	Fri, Oct 1, 2021	54.60	55.41	54.04	55.14
7393	NASDAQ	CSCO	Thu, Sep 30, 2021	55.80	55.90	54.41	54.43
7392	NASDAQ	CSCO	Wed, Sep 29, 2021	55.62	55.98	55.34	55.48
7391	NASDAQ	CSCO	Tue, Sep 28, 2021	55.78	55.99	55.41	55.52
7390	NASDAQ	CSCO	Mon, Sep 27, 2021	56.46	56.67	56.05	56.22
7389	NASDAQ	CSCO	Fri, Sep 24, 2021	56.45	56.81	56.22	56.73
7388	NASDAQ	CSCO	Thu, Sep 23, 2021	55.70	56.90	55.60	56.69
7387	NASDAQ	CSCO	Wed, Sep 22, 2021	55.76	56.13	55.37	55.52
7386	NASDAQ	CSCO	Tue, Sep 21, 2021	55.96	56.37	55.23	55.26
7385	NASDAQ	CSCO	Mon, Sep 20, 2021	56.38	56.40	55.29	55.89
7384	NASDAQ	CSCO	Fri, Sep 17, 2021	57.39	57.45	56.47	56.85
7383	NASDAQ	CSCO	Thu, Sep 16, 2021	58.31	58.82	57.13	57.33
7382	NASDAQ	CSCO	Wed, Sep 15, 2021	57.78	59.60	57.06	57.56
7381	NASDAQ	CSCO	Tue, Sep 14, 2021	58.24	58.47	57.66	57.87
7380	NASDAQ	CSCO	Mon, Sep 13, 2021	58.16	58.53	57.73	58.10
7379	NASDAQ	CSCO	Fri, Sep 10, 2021	58.75	58.95	57.82	57.89
7378	NASDAQ	CSCO	Thu, Sep 9, 2021	58.45	58.94	58.25	58.60
7377	NASDAQ	CSCO	Wed, Sep 8, 2021	58.55	58.93	58.49	58.68
7376	NASDAQ	CSCO	Tue, Sep 7, 2021	59.24	59.37	58.75	58.88
7375	NASDAQ	CSCO	Fri, Sep 3, 2021	59.33	59.66	59.28	59.42
7374	NASDAQ	CSCO	Thu, Sep 2, 2021	59.35	59.72	59.06	59.53
7373	NASDAQ	CSCO	Wed, Sep 1, 2021	59.02	59.14	58.66	59.04
7372	NASDAQ	CSCO	Tue, Aug 31, 2021	59.11	59.18	58.58	59.02
7371	NASDAQ	CSCO	Mon, Aug 30, 2021	58.98	59.22	58.80	59.13
7370	NASDAQ	CSCO	Fri, Aug 27, 2021	59.27	59.35	58.86	59.02
7369	NASDAQ	CSCO	Thu, Aug 26, 2021	59.42	59.63	58.99	59.20
7368	NASDAQ	CSCO	Wed, Aug 25, 2021	59.54	60.27	59.17	59.35
7367	NASDAQ	CSCO	Tue, Aug 24, 2021	58.49	59.43	58.43	59.32
7366	NASDAQ	CSCO	Mon, Aug 23, 2021	57.85	58.70	57.74	58.54
7365	NASDAQ	CSCO	Fri, Aug 20, 2021	57.25	58.34	56.85	58.22
7364	NASDAQ	CSCO	Thu, Aug 19, 2021	54.76	57.49	54.59	57.27
7363	NASDAQ	CSCO	Wed, Aug 18, 2021	55.79	56.14	55.03	55.15
7362	NASDAQ	CSCO	Tue, Aug 17, 2021	55.87	56.02	55.63	56.01
7361	NASDAQ	CSCO	Mon, Aug 16, 2021	56.30	56.43	55.93	56.28
7360	NASDAQ	CSCO	Fri, Aug 13, 2021	56.39	56.62	56.26	56.47
7359	NASDAQ	CSCO	Thu, Aug 12, 2021	55.85	56.45	55.66	56.39
7358	NASDAQ	CSCO	Wed, Aug 11, 2021	55.89	56.01	55.60	55.86
7357	NASDAQ	CSCO	Tue, Aug 10, 2021	55.50	55.67	55.25	55.61
7356	NASDAQ	CSCO	Mon, Aug 9, 2021	55.82	56.07	55.40	55.47
7355	NASDAQ	CSCO	Fri, Aug 6, 2021	55.47	55.95	55.15	55.59
7354	NASDAQ	CSCO	Thu, Aug 5, 2021	55.52	55.98	55.50	55.76
7353	NASDAQ	CSCO	Wed, Aug 4, 2021	56.37	56.37	55.47	55.69
7352	NASDAQ	CSCO	Tue, Aug 3, 2021	55.54	56.42	55.27	56.25
7351	NASDAQ	CSCO	Mon, Aug 2, 2021	55.60	55.94	55.26	55.45
7350	NASDAQ	CSCO	Fri, Jul 30, 2021	55.08	55.49	55.01	55.37
7349	NASDAQ	CSCO	Thu, Jul 29, 2021	55.00	55.35	54.90	55.07
7348	NASDAQ	CSCO	Wed, Jul 28, 2021	55.46	55.52	54.41	54.77
7347	NASDAQ	CSCO	Tue, Jul 27, 2021	55.38	55.41	54.79	55.28
7346	NASDAQ	CSCO	Mon, Jul 26, 2021	55.13	55.65	55.13	55.47
7345	NASDAQ	CSCO	Fri, Jul 23, 2021	54.89	55.34	54.51	55.23
7344	NASDAQ	CSCO	Thu, Jul 22, 2021	53.91	54.55	53.78	54.54
7343	NASDAQ	CSCO	Wed, Jul 21, 2021	53.82	53.90	53.42	53.88
7342	NASDAQ	CSCO	Tue, Jul 20, 2021	53.28	53.93	53.19	53.58
7341	NASDAQ	CSCO	Mon, Jul 19, 2021	53.67	53.70	52.73	53.06
7340	NASDAQ	CSCO	Fri, Jul 16, 2021	53.88	54.41	53.65	53.70
7339	NASDAQ	CSCO	Thu, Jul 15, 2021	53.84	53.87	53.24	53.65
7338	NASDAQ	CSCO	Wed, Jul 14, 2021	53.50	54.20	53.34	54.09
7337	NASDAQ	CSCO	Tue, Jul 13, 2021	53.34	53.58	53.20	53.32
7336	NASDAQ	CSCO	Mon, Jul 12, 2021	54.04	54.04	53.13	53.23
7335	NASDAQ	CSCO	Fri, Jul 9, 2021	53.36	53.93	53.29	53.74
7334	NASDAQ	CSCO	Thu, Jul 8, 2021	53.16	53.72	52.91	53.26
7333	NASDAQ	CSCO	Wed, Jul 7, 2021	53.07	53.30	52.67	53.26
7332	NASDAQ	CSCO	Tue, Jul 6, 2021	53.22	53.36	52.34	52.98
7331	NASDAQ	CSCO	Fri, Jul 2, 2021	53.19	53.62	52.84	53.54
7330	NASDAQ	CSCO	Thu, Jul 1, 2021	53.05	53.60	53.00	53.44
7329	NASDAQ	CSCO	Wed, Jun 30, 2021	52.95	53.07	52.62	53.00
7328	NASDAQ	CSCO	Tue, Jun 29, 2021	52.89	53.19	52.77	52.91
7327	NASDAQ	CSCO	Mon, Jun 28, 2021	53.16	53.29	52.92	52.96
7326	NASDAQ	CSCO	Fri, Jun 25, 2021	52.77	53.20	52.65	53.06
7325	NASDAQ	CSCO	Thu, Jun 24, 2021	52.94	53.05	52.61	52.78
7324	NASDAQ	CSCO	Wed, Jun 23, 2021	53.27	53.29	52.59	52.76
7323	NASDAQ	CSCO	Tue, Jun 22, 2021	53.30	53.36	52.81	53.26
7322	NASDAQ	CSCO	Mon, Jun 21, 2021	52.37	53.41	52.29	53.18
7321	NASDAQ	CSCO	Fri, Jun 18, 2021	52.81	52.84	51.88	52.07
7320	NASDAQ	CSCO	Thu, Jun 17, 2021	53.41	53.55	53.01	53.13
7319	NASDAQ	CSCO	Wed, Jun 16, 2021	53.85	53.92	53.13	53.47
7318	NASDAQ	CSCO	Tue, Jun 15, 2021	54.23	54.32	53.73	53.79
7317	NASDAQ	CSCO	Mon, Jun 14, 2021	54.39	54.53	53.53	54.17
7316	NASDAQ	CSCO	Fri, Jun 11, 2021	55.19	55.35	54.54	54.77
7315	NASDAQ	CSCO	Thu, Jun 10, 2021	54.43	55.08	54.27	55.03
7314	NASDAQ	CSCO	Wed, Jun 9, 2021	54.18	54.42	53.94	54.02
7313	NASDAQ	CSCO	Tue, Jun 8, 2021	53.97	54.39	53.89	54.13
7312	NASDAQ	CSCO	Mon, Jun 7, 2021	54.32	54.44	53.79	53.92
7311	NASDAQ	CSCO	Fri, Jun 4, 2021	53.44	54.17	53.44	54.07
7310	NASDAQ	CSCO	Thu, Jun 3, 2021	52.80	53.56	52.62	53.33
7309	NASDAQ	CSCO	Wed, Jun 2, 2021	52.65	52.99	52.40	52.96
7308	NASDAQ	CSCO	Tue, Jun 1, 2021	52.96	53.32	52.43	52.62
7307	NASDAQ	CSCO	Fri, May 28, 2021	53.18	53.22	52.84	52.90
7306	NASDAQ	CSCO	Thu, May 27, 2021	52.93	53.35	52.58	52.92
7305	NASDAQ	CSCO	Wed, May 26, 2021	53.35	53.61	52.82	52.91
7304	NASDAQ	CSCO	Tue, May 25, 2021	53.37	53.58	53.14	53.31
7303	NASDAQ	CSCO	Mon, May 24, 2021	52.96	53.77	52.79	53.39
7302	NASDAQ	CSCO	Fri, May 21, 2021	52.77	52.93	52.24	52.43
7301	NASDAQ	CSCO	Thu, May 20, 2021	50.41	52.97	50.10	52.85
7300	NASDAQ	CSCO	Wed, May 19, 2021	51.88	52.66	51.86	52.47
7299	NASDAQ	CSCO	Tue, May 18, 2021	52.80	53.34	52.74	52.93
7298	NASDAQ	CSCO	Mon, May 17, 2021	52.76	53.15	52.68	52.94
7297	NASDAQ	CSCO	Fri, May 14, 2021	52.93	53.22	52.60	52.90
7296	NASDAQ	CSCO	Thu, May 13, 2021	52.11	52.81	51.88	52.49
7295	NASDAQ	CSCO	Wed, May 12, 2021	52.18	52.43	51.47	51.60
7294	NASDAQ	CSCO	Tue, May 11, 2021	53.10	53.11	52.11	52.83
7293	NASDAQ	CSCO	Mon, May 10, 2021	53.97	54.14	53.16	53.16
7292	NASDAQ	CSCO	Fri, May 7, 2021	52.48	53.68	52.22	53.43
7291	NASDAQ	CSCO	Thu, May 6, 2021	51.07	52.71	50.95	52.44
7290	NASDAQ	CSCO	Wed, May 5, 2021	50.99	51.25	50.68	51.13
7289	NASDAQ	CSCO	Tue, May 4, 2021	51.11	51.23	50.30	50.71
7288	NASDAQ	CSCO	Mon, May 3, 2021	51.21	51.40	50.81	51.17
7287	NASDAQ	CSCO	Fri, Apr 30, 2021	51.22	51.23	50.41	50.91
7286	NASDAQ	CSCO	Thu, Apr 29, 2021	51.18	51.60	50.98	51.46
7285	NASDAQ	CSCO	Wed, Apr 28, 2021	51.56	51.77	50.92	51.11
7284	NASDAQ	CSCO	Tue, Apr 27, 2021	51.58	51.67	51.35	51.37
7283	NASDAQ	CSCO	Mon, Apr 26, 2021	51.65	51.77	51.50	51.64
7282	NASDAQ	CSCO	Fri, Apr 23, 2021	51.50	52.13	51.18	51.91
7281	NASDAQ	CSCO	Thu, Apr 22, 2021	51.81	52.09	51.38	51.50
7280	NASDAQ	CSCO	Wed, Apr 21, 2021	51.84	52.07	51.48	51.93
7279	NASDAQ	CSCO	Tue, Apr 20, 2021	52.59	52.79	51.60	51.79
7278	NASDAQ	CSCO	Mon, Apr 19, 2021	52.53	52.96	52.49	52.85
7277	NASDAQ	CSCO	Fri, Apr 16, 2021	52.45	53.18	52.26	52.80
7276	NASDAQ	CSCO	Thu, Apr 15, 2021	51.76	51.94	51.37	51.64
7275	NASDAQ	CSCO	Wed, Apr 14, 2021	51.51	51.68	51.14	51.37
7274	NASDAQ	CSCO	Tue, Apr 13, 2021	51.64	51.88	51.34	51.66
7273	NASDAQ	CSCO	Mon, Apr 12, 2021	52.07	52.16	51.47	51.57
7272	NASDAQ	CSCO	Fri, Apr 9, 2021	51.83	52.15	51.68	52.09
7271	NASDAQ	CSCO	Thu, Apr 8, 2021	51.94	52.00	51.45	51.91
7270	NASDAQ	CSCO	Wed, Apr 7, 2021	52.01	52.14	51.58	51.77
7269	NASDAQ	CSCO	Tue, Apr 6, 2021	51.98	52.22	51.78	52.03
7268	NASDAQ	CSCO	Mon, Apr 5, 2021	51.63	52.92	51.63	52.41
7267	NASDAQ	CSCO	Thu, Apr 1, 2021	51.75	52.07	51.35	51.98
7266	NASDAQ	CSCO	Wed, Mar 31, 2021	51.83	52.05	51.55	51.71
7265	NASDAQ	CSCO	Tue, Mar 30, 2021	52.11	52.29	51.18	51.77
7264	NASDAQ	CSCO	Mon, Mar 29, 2021	52.40	52.94	52.28	52.52
7263	NASDAQ	CSCO	Fri, Mar 26, 2021	50.60	52.64	50.56	52.57
7262	NASDAQ	CSCO	Thu, Mar 25, 2021	50.58	51.40	50.29	50.51
7261	NASDAQ	CSCO	Wed, Mar 24, 2021	49.94	50.45	49.62	49.65
7260	NASDAQ	CSCO	Tue, Mar 23, 2021	50.02	50.68	49.90	50.01
7259	NASDAQ	CSCO	Mon, Mar 22, 2021	48.94	50.38	48.94	50.30
7258	NASDAQ	CSCO	Fri, Mar 19, 2021	48.71	49.22	48.32	48.98
7257	NASDAQ	CSCO	Thu, Mar 18, 2021	48.52	49.57	48.52	48.80
7256	NASDAQ	CSCO	Wed, Mar 17, 2021	49.61	49.61	48.89	49.42
7255	NASDAQ	CSCO	Tue, Mar 16, 2021	49.19	49.74	49.19	49.67
7254	NASDAQ	CSCO	Mon, Mar 15, 2021	48.90	49.44	48.90	49.41
7253	NASDAQ	CSCO	Fri, Mar 12, 2021	48.81	48.99	48.47	48.82
7252	NASDAQ	CSCO	Thu, Mar 11, 2021	48.51	49.08	48.23	48.80
7251	NASDAQ	CSCO	Wed, Mar 10, 2021	48.47	48.79	48.19	48.29
7250	NASDAQ	CSCO	Tue, Mar 9, 2021	47.82	48.37	47.72	47.89
7249	NASDAQ	CSCO	Mon, Mar 8, 2021	46.24	48.40	46.20	47.51
7248	NASDAQ	CSCO	Fri, Mar 5, 2021	45.45	46.74	45.27	46.25
7247	NASDAQ	CSCO	Thu, Mar 4, 2021	45.14	45.47	44.15	44.56
7246	NASDAQ	CSCO	Wed, Mar 3, 2021	45.43	45.53	45.00	45.13
7245	NASDAQ	CSCO	Tue, Mar 2, 2021	45.93	46.08	45.42	45.52
7244	NASDAQ	CSCO	Mon, Mar 1, 2021	45.22	46.22	45.22	45.92
7243	NASDAQ	CSCO	Fri, Feb 26, 2021	45.58	45.78	44.76	44.87
7242	NASDAQ	CSCO	Thu, Feb 25, 2021	45.59	46.24	45.24	45.52
7241	NASDAQ	CSCO	Wed, Feb 24, 2021	45.24	45.80	45.04	45.74
7240	NASDAQ	CSCO	Tue, Feb 23, 2021	45.26	45.78	45.10	45.51
7239	NASDAQ	CSCO	Mon, Feb 22, 2021	45.29	45.68	44.82	45.43
7238	NASDAQ	CSCO	Fri, Feb 19, 2021	46.54	46.61	45.58	45.68
7237	NASDAQ	CSCO	Thu, Feb 18, 2021	46.39	46.40	45.69	46.34
7236	NASDAQ	CSCO	Wed, Feb 17, 2021	46.32	46.40	45.87	46.25
7235	NASDAQ	CSCO	Tue, Feb 16, 2021	47.26	47.26	46.40	46.51
7234	NASDAQ	CSCO	Fri, Feb 12, 2021	47.43	47.69	46.91	47.29
7233	NASDAQ	CSCO	Thu, Feb 11, 2021	47.35	47.91	47.20	47.58
7232	NASDAQ	CSCO	Wed, Feb 10, 2021	46.15	47.41	45.83	47.24
7231	NASDAQ	CSCO	Tue, Feb 9, 2021	48.77	48.83	48.41	48.50
7230	NASDAQ	CSCO	Mon, Feb 8, 2021	48.56	49.34	48.56	48.94
7229	NASDAQ	CSCO	Fri, Feb 5, 2021	47.57	48.34	47.50	48.08
7228	NASDAQ	CSCO	Thu, Feb 4, 2021	45.87	47.32	45.77	47.25
7227	NASDAQ	CSCO	Wed, Feb 3, 2021	45.75	46.16	45.54	45.77
7226	NASDAQ	CSCO	Tue, Feb 2, 2021	45.52	45.94	45.43	45.83
7225	NASDAQ	CSCO	Mon, Feb 1, 2021	44.92	45.63	44.66	45.40
7224	NASDAQ	CSCO	Fri, Jan 29, 2021	44.85	45.37	44.48	44.58
7223	NASDAQ	CSCO	Thu, Jan 28, 2021	45.91	46.27	45.30	45.34
7222	NASDAQ	CSCO	Wed, Jan 27, 2021	45.24	46.46	45.08	45.70
7221	NASDAQ	CSCO	Tue, Jan 26, 2021	44.89	45.35	44.77	45.26
7220	NASDAQ	CSCO	Mon, Jan 25, 2021	45.04	45.17	44.71	45.03
7219	NASDAQ	CSCO	Fri, Jan 22, 2021	44.75	44.89	44.23	44.77
7218	NASDAQ	CSCO	Thu, Jan 21, 2021	45.20	45.24	44.72	45.11
7217	NASDAQ	CSCO	Wed, Jan 20, 2021	45.33	45.50	45.14	45.34
7216	NASDAQ	CSCO	Tue, Jan 19, 2021	45.33	45.63	44.77	45.19
7215	NASDAQ	CSCO	Fri, Jan 15, 2021	44.96	45.65	44.88	45.43
7214	NASDAQ	CSCO	Thu, Jan 14, 2021	44.87	45.60	44.85	45.15
7213	NASDAQ	CSCO	Wed, Jan 13, 2021	45.29	45.97	45.18	45.36
7212	NASDAQ	CSCO	Tue, Jan 12, 2021	45.30	45.93	44.96	45.79
7211	NASDAQ	CSCO	Mon, Jan 11, 2021	45.15	45.95	45.02	45.36
7210	NASDAQ	CSCO	Fri, Jan 8, 2021	44.48	45.41	44.25	45.06
7209	NASDAQ	CSCO	Thu, Jan 7, 2021	44.20	45.11	44.17	44.96
7208	NASDAQ	CSCO	Wed, Jan 6, 2021	44.13	44.87	43.89	44.40
7207	NASDAQ	CSCO	Tue, Jan 5, 2021	43.68	44.07	43.38	43.98
7206	NASDAQ	CSCO	Mon, Jan 4, 2021	44.31	44.37	43.35	43.96
7205	NASDAQ	CSCO	Thu, Dec 31, 2020	44.38	44.84	44.16	44.75
7204	NASDAQ	CSCO	Wed, Dec 30, 2020	44.74	45.06	44.44	44.48
7203	NASDAQ	CSCO	Tue, Dec 29, 2020	44.97	45.25	44.53	44.64
7202	NASDAQ	CSCO	Mon, Dec 28, 2020	44.93	45.34	44.72	44.92
7201	NASDAQ	CSCO	Thu, Dec 24, 2020	44.45	44.59	44.23	44.54
7200	NASDAQ	CSCO	Wed, Dec 23, 2020	44.65	44.80	44.35	44.38
7199	NASDAQ	CSCO	Tue, Dec 22, 2020	44.44	45.07	44.44	44.69
7198	NASDAQ	CSCO	Mon, Dec 21, 2020	44.47	44.96	44.07	44.88
7197	NASDAQ	CSCO	Fri, Dec 18, 2020	44.90	45.57	44.77	45.44
7196	NASDAQ	CSCO	Thu, Dec 17, 2020	44.91	44.93	44.60	44.82
7195	NASDAQ	CSCO	Wed, Dec 16, 2020	44.70	45.14	44.53	44.72
7194	NASDAQ	CSCO	Tue, Dec 15, 2020	44.39	44.80	44.14	44.72
7193	NASDAQ	CSCO	Mon, Dec 14, 2020	44.27	44.91	44.15	44.24
7192	NASDAQ	CSCO	Fri, Dec 11, 2020	43.94	44.33	43.72	44.32
7191	NASDAQ	CSCO	Thu, Dec 10, 2020	44.54	44.61	44.11	44.32
7190	NASDAQ	CSCO	Wed, Dec 9, 2020	44.47	44.83	44.36	44.69
7189	NASDAQ	CSCO	Tue, Dec 8, 2020	44.21	44.53	43.93	44.37
7188	NASDAQ	CSCO	Mon, Dec 7, 2020	44.29	44.49	43.91	44.35
7187	NASDAQ	CSCO	Fri, Dec 4, 2020	43.89	44.51	43.89	44.38
7186	NASDAQ	CSCO	Thu, Dec 3, 2020	43.78	44.14	43.60	44.11
7185	NASDAQ	CSCO	Wed, Dec 2, 2020	43.39	43.96	43.35	43.89
7184	NASDAQ	CSCO	Tue, Dec 1, 2020	43.01	44.07	43.01	43.54
7183	NASDAQ	CSCO	Mon, Nov 30, 2020	42.44	43.05	42.41	43.02
7182	NASDAQ	CSCO	Fri, Nov 27, 2020	42.86	42.98	42.64	42.70
7181	NASDAQ	CSCO	Wed, Nov 25, 2020	42.78	42.80	42.21	42.50
7180	NASDAQ	CSCO	Tue, Nov 24, 2020	42.14	42.71	41.90	42.61
7179	NASDAQ	CSCO	Mon, Nov 23, 2020	41.03	41.80	41.02	41.64
7178	NASDAQ	CSCO	Fri, Nov 20, 2020	41.05	41.39	40.92	40.97
7177	NASDAQ	CSCO	Thu, Nov 19, 2020	41.00	41.37	40.77	41.17
7176	NASDAQ	CSCO	Wed, Nov 18, 2020	41.90	42.24	41.26	41.32
7175	NASDAQ	CSCO	Tue, Nov 17, 2020	41.92	42.35	41.62	41.88
7174	NASDAQ	CSCO	Mon, Nov 16, 2020	41.74	42.59	41.35	42.54
7173	NASDAQ	CSCO	Fri, Nov 13, 2020	41.20	41.52	40.56	41.40
7172	NASDAQ	CSCO	Thu, Nov 12, 2020	38.98	39.39	38.40	38.67
7171	NASDAQ	CSCO	Wed, Nov 11, 2020	39.01	39.45	38.44	39.33
7170	NASDAQ	CSCO	Tue, Nov 10, 2020	38.21	39.03	38.17	38.72
7169	NASDAQ	CSCO	Mon, Nov 9, 2020	39.92	40.23	38.12	38.20
7168	NASDAQ	CSCO	Fri, Nov 6, 2020	37.56	37.60	37.08	37.53
7167	NASDAQ	CSCO	Thu, Nov 5, 2020	37.02	37.30	36.91	37.23
7166	NASDAQ	CSCO	Wed, Nov 4, 2020	37.03	37.30	36.50	36.57
7165	NASDAQ	CSCO	Tue, Nov 3, 2020	36.36	37.33	36.30	36.68
7164	NASDAQ	CSCO	Mon, Nov 2, 2020	36.19	36.35	35.67	35.90
7163	NASDAQ	CSCO	Fri, Oct 30, 2020	35.60	35.93	35.49	35.90
7162	NASDAQ	CSCO	Thu, Oct 29, 2020	35.51	36.07	35.28	35.69
7161	NASDAQ	CSCO	Wed, Oct 28, 2020	36.32	36.51	35.68	35.71
7160	NASDAQ	CSCO	Tue, Oct 27, 2020	37.38	37.50	36.59	36.87
7159	NASDAQ	CSCO	Mon, Oct 26, 2020	38.40	38.43	37.15	37.67
7158	NASDAQ	CSCO	Fri, Oct 23, 2020	38.93	38.97	38.65	38.82
7157	NASDAQ	CSCO	Thu, Oct 22, 2020	38.85	38.96	38.38	38.82
7156	NASDAQ	CSCO	Wed, Oct 21, 2020	39.31	39.57	38.98	39.06
7155	NASDAQ	CSCO	Tue, Oct 20, 2020	39.44	39.51	39.03	39.20
7154	NASDAQ	CSCO	Mon, Oct 19, 2020	40.15	40.38	39.16	39.30
7153	NASDAQ	CSCO	Fri, Oct 16, 2020	39.88	40.30	39.55	40.16
7152	NASDAQ	CSCO	Thu, Oct 15, 2020	39.47	40.00	39.35	39.97
7151	NASDAQ	CSCO	Wed, Oct 14, 2020	39.85	40.42	39.76	39.89
7150	NASDAQ	CSCO	Tue, Oct 13, 2020	40.54	40.61	39.71	39.81
7149	NASDAQ	CSCO	Mon, Oct 12, 2020	39.93	40.53	39.63	40.36
7148	NASDAQ	CSCO	Fri, Oct 9, 2020	40.15	40.23	39.72	39.85
7147	NASDAQ	CSCO	Thu, Oct 8, 2020	39.80	40.18	39.66	39.79
7146	NASDAQ	CSCO	Wed, Oct 7, 2020	38.98	39.58	38.78	39.40
7145	NASDAQ	CSCO	Tue, Oct 6, 2020	38.50	39.35	38.40	38.57
7144	NASDAQ	CSCO	Mon, Oct 5, 2020	38.48	38.79	38.29	38.57
7143	NASDAQ	CSCO	Fri, Oct 2, 2020	38.05	38.55	37.97	38.27
7142	NASDAQ	CSCO	Thu, Oct 1, 2020	39.10	39.31	38.57	38.80
7141	NASDAQ	CSCO	Wed, Sep 30, 2020	39.09	39.70	39.02	39.39
7140	NASDAQ	CSCO	Tue, Sep 29, 2020	39.07	39.38	38.83	39.06
7139	NASDAQ	CSCO	Mon, Sep 28, 2020	39.20	39.29	38.79	39.13
7138	NASDAQ	CSCO	Fri, Sep 25, 2020	37.76	38.54	37.62	38.45
7137	NASDAQ	CSCO	Thu, Sep 24, 2020	38.00	38.16	37.60	37.85
7136	NASDAQ	CSCO	Wed, Sep 23, 2020	39.23	39.39	38.18	38.28
7135	NASDAQ	CSCO	Tue, Sep 22, 2020	39.18	39.46	38.88	39.32
7134	NASDAQ	CSCO	Mon, Sep 21, 2020	39.31	39.47	38.69	39.04
7133	NASDAQ	CSCO	Fri, Sep 18, 2020	40.18	40.32	39.58	39.81
7132	NASDAQ	CSCO	Thu, Sep 17, 2020	39.66	40.40	39.51	40.37
7131	NASDAQ	CSCO	Wed, Sep 16, 2020	40.72	41.17	40.39	40.42
7130	NASDAQ	CSCO	Tue, Sep 15, 2020	40.51	40.84	40.38	40.60
7129	NASDAQ	CSCO	Mon, Sep 14, 2020	40.22	40.64	40.05	40.37
7128	NASDAQ	CSCO	Fri, Sep 11, 2020	39.77	40.05	39.52	39.88
7127	NASDAQ	CSCO	Thu, Sep 10, 2020	40.03	40.64	39.42	39.57
7126	NASDAQ	CSCO	Wed, Sep 9, 2020	40.10	40.48	39.72	40.13
7125	NASDAQ	CSCO	Tue, Sep 8, 2020	40.05	40.61	39.97	40.00
7124	NASDAQ	CSCO	Fri, Sep 4, 2020	41.20	41.43	40.44	40.82
7123	NASDAQ	CSCO	Thu, Sep 3, 2020	41.75	41.83	40.67	40.95
7122	NASDAQ	CSCO	Wed, Sep 2, 2020	42.04	42.69	42.03	42.42
7121	NASDAQ	CSCO	Tue, Sep 1, 2020	42.00	42.07	41.50	42.03
7120	NASDAQ	CSCO	Mon, Aug 31, 2020	42.10	42.35	41.94	42.22
7119	NASDAQ	CSCO	Fri, Aug 28, 2020	42.14	42.30	42.00	42.20
7118	NASDAQ	CSCO	Thu, Aug 27, 2020	42.40	42.47	42.02	42.29
7117	NASDAQ	CSCO	Wed, Aug 26, 2020	41.65	42.28	41.45	42.25
7116	NASDAQ	CSCO	Tue, Aug 25, 2020	42.23	42.30	41.78	41.96
7115	NASDAQ	CSCO	Mon, Aug 24, 2020	42.07	42.47	42.00	42.18
7114	NASDAQ	CSCO	Fri, Aug 21, 2020	42.05	42.30	41.81	42.25
7113	NASDAQ	CSCO	Thu, Aug 20, 2020	41.87	42.42	41.73	42.31
7112	NASDAQ	CSCO	Wed, Aug 19, 2020	42.10	42.35	41.78	41.87
7111	NASDAQ	CSCO	Tue, Aug 18, 2020	42.13	42.29	41.81	41.98
7110	NASDAQ	CSCO	Mon, Aug 17, 2020	42.55	42.76	41.86	42.09
7109	NASDAQ	CSCO	Fri, Aug 14, 2020	42.49	42.88	42.27	42.50
7108	NASDAQ	CSCO	Thu, Aug 13, 2020	43.79	43.84	42.38	42.72
7107	NASDAQ	CSCO	Wed, Aug 12, 2020	47.28	48.13	47.27	48.10
7106	NASDAQ	CSCO	Tue, Aug 11, 2020	47.90	48.45	47.09	47.19
7105	NASDAQ	CSCO	Mon, Aug 10, 2020	47.16	48.00	47.16	47.73
7104	NASDAQ	CSCO	Fri, Aug 7, 2020	47.33	47.60	47.03	47.43
7103	NASDAQ	CSCO	Thu, Aug 6, 2020	47.23	47.83	47.10	47.77
7102	NASDAQ	CSCO	Wed, Aug 5, 2020	47.67	47.73	47.05	47.33
7101	NASDAQ	CSCO	Tue, Aug 4, 2020	47.01	47.67	46.91	47.67
7100	NASDAQ	CSCO	Mon, Aug 3, 2020	47.14	47.36	46.68	47.16
7099	NASDAQ	CSCO	Fri, Jul 31, 2020	46.39	47.11	45.86	47.10
7098	NASDAQ	CSCO	Thu, Jul 30, 2020	46.13	46.46	45.38	46.44
7097	NASDAQ	CSCO	Wed, Jul 29, 2020	46.40	46.88	46.37	46.71
7096	NASDAQ	CSCO	Tue, Jul 28, 2020	46.98	47.08	46.21	46.28
7095	NASDAQ	CSCO	Mon, Jul 27, 2020	46.66	47.26	46.15	47.19
7094	NASDAQ	CSCO	Fri, Jul 24, 2020	47.49	47.64	46.11	46.40
7093	NASDAQ	CSCO	Thu, Jul 23, 2020	46.98	47.70	46.68	47.41
7092	NASDAQ	CSCO	Wed, Jul 22, 2020	47.02	47.11	46.53	46.90
7091	NASDAQ	CSCO	Tue, Jul 21, 2020	47.28	47.33	46.85	47.02
7090	NASDAQ	CSCO	Mon, Jul 20, 2020	46.67	47.10	46.26	46.97
7089	NASDAQ	CSCO	Fri, Jul 17, 2020	46.04	46.93	45.88	46.75
7088	NASDAQ	CSCO	Thu, Jul 16, 2020	45.70	45.83	45.20	45.78
7087	NASDAQ	CSCO	Wed, Jul 15, 2020	46.50	46.83	45.99	46.40
7086	NASDAQ	CSCO	Tue, Jul 14, 2020	45.49	46.50	45.41	46.26
7085	NASDAQ	CSCO	Mon, Jul 13, 2020	46.87	46.99	45.78	45.93
7084	NASDAQ	CSCO	Fri, Jul 10, 2020	46.73	46.92	46.24	46.66
7083	NASDAQ	CSCO	Thu, Jul 9, 2020	46.60	47.20	46.22	46.70
7082	NASDAQ	CSCO	Wed, Jul 8, 2020	45.59	46.07	45.32	45.81
7081	NASDAQ	CSCO	Tue, Jul 7, 2020	46.12	46.29	45.56	45.63
7080	NASDAQ	CSCO	Mon, Jul 6, 2020	46.07	46.49	45.87	46.42
7079	NASDAQ	CSCO	Thu, Jul 2, 2020	46.07	46.22	45.48	45.63
7078	NASDAQ	CSCO	Wed, Jul 1, 2020	46.54	46.72	46.00	46.06
7077	NASDAQ	CSCO	Tue, Jun 30, 2020	46.15	47.01	46.10	46.64
7076	NASDAQ	CSCO	Mon, Jun 29, 2020	46.34	46.45	45.67	46.15
7075	NASDAQ	CSCO	Fri, Jun 26, 2020	45.12	46.51	44.63	46.31
7074	NASDAQ	CSCO	Thu, Jun 25, 2020	44.77	45.32	44.20	45.22
7073	NASDAQ	CSCO	Wed, Jun 24, 2020	45.29	45.47	44.39	44.75
7072	NASDAQ	CSCO	Tue, Jun 23, 2020	45.92	46.15	45.32	45.47
7071	NASDAQ	CSCO	Mon, Jun 22, 2020	45.11	45.46	44.81	45.16
7070	NASDAQ	CSCO	Fri, Jun 19, 2020	46.26	46.51	45.05	45.32
7069	NASDAQ	CSCO	Thu, Jun 18, 2020	45.79	46.05	45.35	45.83
7068	NASDAQ	CSCO	Wed, Jun 17, 2020	46.75	46.82	45.90	46.17
7067	NASDAQ	CSCO	Tue, Jun 16, 2020	47.41	47.49	45.91	46.48
7066	NASDAQ	CSCO	Mon, Jun 15, 2020	44.12	45.76	43.93	45.35
7065	NASDAQ	CSCO	Fri, Jun 12, 2020	44.96	45.86	44.11	45.07
7064	NASDAQ	CSCO	Thu, Jun 11, 2020	46.99	47.00	43.64	43.67
7063	NASDAQ	CSCO	Wed, Jun 10, 2020	47.66	47.83	47.12	47.42
7062	NASDAQ	CSCO	Tue, Jun 9, 2020	48.02	48.24	47.49	48.05
7061	NASDAQ	CSCO	Mon, Jun 8, 2020	47.46	48.16	47.12	48.13
7060	NASDAQ	CSCO	Fri, Jun 5, 2020	47.27	48.29	47.20	47.83
7059	NASDAQ	CSCO	Thu, Jun 4, 2020	46.77	47.25	46.53	46.86
7058	NASDAQ	CSCO	Wed, Jun 3, 2020	46.98	47.20	46.54	46.94
7057	NASDAQ	CSCO	Tue, Jun 2, 2020	46.40	46.90	45.88	46.89
7056	NASDAQ	CSCO	Mon, Jun 1, 2020	47.15	47.29	46.23	46.30
7055	NASDAQ	CSCO	Fri, May 29, 2020	46.04	47.82	45.41	47.82
7054	NASDAQ	CSCO	Thu, May 28, 2020	45.90	46.46	45.37	45.60
7053	NASDAQ	CSCO	Wed, May 27, 2020	45.04	45.98	44.80	45.96
7052	NASDAQ	CSCO	Tue, May 26, 2020	45.78	45.80	44.68	44.84
7051	NASDAQ	CSCO	Fri, May 22, 2020	44.67	44.95	44.12	44.90
7050	NASDAQ	CSCO	Thu, May 21, 2020	45.45	45.66	44.56	44.64
7049	NASDAQ	CSCO	Wed, May 20, 2020	45.05	45.82	45.03	45.44
7048	NASDAQ	CSCO	Tue, May 19, 2020	44.83	44.98	44.41	44.61
7047	NASDAQ	CSCO	Mon, May 18, 2020	45.21	45.30	44.33	45.06
7046	NASDAQ	CSCO	Fri, May 15, 2020	42.93	44.38	42.85	44.27
7045	NASDAQ	CSCO	Thu, May 14, 2020	43.43	44.58	43.26	43.85
7044	NASDAQ	CSCO	Wed, May 13, 2020	43.41	43.57	41.31	41.95
7043	NASDAQ	CSCO	Tue, May 12, 2020	43.94	44.30	43.19	43.22
7042	NASDAQ	CSCO	Mon, May 11, 2020	42.78	43.65	42.61	43.32
7041	NASDAQ	CSCO	Fri, May 8, 2020	42.02	43.02	41.70	42.99
7040	NASDAQ	CSCO	Thu, May 7, 2020	41.59	41.77	41.22	41.37
7039	NASDAQ	CSCO	Wed, May 6, 2020	41.56	41.69	40.97	41.15
7038	NASDAQ	CSCO	Tue, May 5, 2020	41.61	41.93	41.39	41.46
7037	NASDAQ	CSCO	Mon, May 4, 2020	40.95	41.41	40.49	41.35
7036	NASDAQ	CSCO	Fri, May 1, 2020	41.72	41.81	40.77	40.92
7035	NASDAQ	CSCO	Thu, Apr 30, 2020	43.17	43.17	42.17	42.38
7034	NASDAQ	CSCO	Wed, Apr 29, 2020	43.35	43.48	42.93	43.34
7033	NASDAQ	CSCO	Tue, Apr 28, 2020	43.50	43.63	42.41	42.49
7032	NASDAQ	CSCO	Mon, Apr 27, 2020	42.70	43.22	42.58	43.06
7031	NASDAQ	CSCO	Fri, Apr 24, 2020	41.84	42.66	41.65	42.52
7030	NASDAQ	CSCO	Thu, Apr 23, 2020	41.89	42.55	41.53	41.62
7029	NASDAQ	CSCO	Wed, Apr 22, 2020	41.27	42.09	41.11	41.76
7028	NASDAQ	CSCO	Tue, Apr 21, 2020	41.83	41.99	40.41	40.55
7027	NASDAQ	CSCO	Mon, Apr 20, 2020	41.92	43.29	41.79	42.54
7026	NASDAQ	CSCO	Fri, Apr 17, 2020	42.25	42.64	41.74	42.48
7025	NASDAQ	CSCO	Thu, Apr 16, 2020	41.76	41.79	40.68	41.50
7024	NASDAQ	CSCO	Wed, Apr 15, 2020	42.20	42.37	41.23	41.52
7023	NASDAQ	CSCO	Tue, Apr 14, 2020	41.91	42.82	41.53	42.78
7022	NASDAQ	CSCO	Mon, Apr 13, 2020	41.04	41.46	40.53	41.22
7021	NASDAQ	CSCO	Thu, Apr 9, 2020	42.09	42.20	40.85	41.20
7020	NASDAQ	CSCO	Wed, Apr 8, 2020	41.17	42.20	40.87	41.74
7019	NASDAQ	CSCO	Tue, Apr 7, 2020	42.66	42.74	40.59	40.64
7018	NASDAQ	CSCO	Mon, Apr 6, 2020	40.46	41.68	39.78	41.43
7017	NASDAQ	CSCO	Fri, Apr 3, 2020	39.82	40.29	38.54	39.06
7016	NASDAQ	CSCO	Thu, Apr 2, 2020	37.84	39.95	37.47	39.80
7015	NASDAQ	CSCO	Wed, Apr 1, 2020	38.17	38.86	37.87	38.33
7014	NASDAQ	CSCO	Tue, Mar 31, 2020	40.13	40.42	39.11	39.31
7013	NASDAQ	CSCO	Mon, Mar 30, 2020	39.45	40.49	38.96	40.32
7012	NASDAQ	CSCO	Fri, Mar 27, 2020	39.21	40.15	38.41	38.82
7011	NASDAQ	CSCO	Thu, Mar 26, 2020	37.97	40.92	37.37	40.58
7010	NASDAQ	CSCO	Wed, Mar 25, 2020	38.65	39.95	37.50	37.67
7009	NASDAQ	CSCO	Tue, Mar 24, 2020	36.41	38.68	35.54	38.60
7008	NASDAQ	CSCO	Mon, Mar 23, 2020	35.51	35.82	33.74	34.60
7007	NASDAQ	CSCO	Fri, Mar 20, 2020	38.27	38.47	35.40	35.60
7006	NASDAQ	CSCO	Thu, Mar 19, 2020	37.05	39.32	36.15	37.71
7005	NASDAQ	CSCO	Wed, Mar 18, 2020	33.76	37.71	33.31	37.12
7004	NASDAQ	CSCO	Tue, Mar 17, 2020	34.70	36.25	33.60	35.50
7003	NASDAQ	CSCO	Mon, Mar 16, 2020	33.23	36.99	32.40	33.71
7002	NASDAQ	CSCO	Fri, Mar 13, 2020	35.18	37.68	33.33	37.64
7001	NASDAQ	CSCO	Thu, Mar 12, 2020	34.50	35.82	33.00	33.20
7000	NASDAQ	CSCO	Wed, Mar 11, 2020	39.02	39.16	36.37	37.05
6999	NASDAQ	CSCO	Tue, Mar 10, 2020	39.25	40.15	37.87	40.08
6998	NASDAQ	CSCO	Mon, Mar 9, 2020	36.90	39.56	36.29	37.96
6997	NASDAQ	CSCO	Fri, Mar 6, 2020	38.00	39.95	37.80	39.68
6996	NASDAQ	CSCO	Thu, Mar 5, 2020	40.17	40.51	39.29	39.57
6995	NASDAQ	CSCO	Wed, Mar 4, 2020	40.72	41.45	39.80	41.39
6994	NASDAQ	CSCO	Tue, Mar 3, 2020	41.26	41.90	39.71	40.04
6993	NASDAQ	CSCO	Mon, Mar 2, 2020	40.15	41.19	38.92	41.17
6992	NASDAQ	CSCO	Fri, Feb 28, 2020	38.70	40.55	38.35	39.93
6991	NASDAQ	CSCO	Thu, Feb 27, 2020	41.28	42.10	40.01	40.04
6990	NASDAQ	CSCO	Wed, Feb 26, 2020	42.97	43.38	41.94	42.16
6989	NASDAQ	CSCO	Tue, Feb 25, 2020	44.05	44.21	42.07	42.74
6988	NASDAQ	CSCO	Mon, Feb 24, 2020	45.00	45.68	44.00	44.00
6987	NASDAQ	CSCO	Fri, Feb 21, 2020	46.73	46.85	46.05	46.30
6986	NASDAQ	CSCO	Thu, Feb 20, 2020	46.09	46.96	45.90	46.85
6985	NASDAQ	CSCO	Wed, Feb 19, 2020	46.69	46.81	45.90	46.29
6984	NASDAQ	CSCO	Tue, Feb 18, 2020	46.82	46.85	46.29	46.59
6983	NASDAQ	CSCO	Fri, Feb 14, 2020	47.16	47.22	46.48	46.97
6982	NASDAQ	CSCO	Thu, Feb 13, 2020	47.15	47.67	46.58	47.32
6981	NASDAQ	CSCO	Wed, Feb 12, 2020	49.43	50.28	49.40	49.93
6980	NASDAQ	CSCO	Tue, Feb 11, 2020	49.39	49.71	48.86	49.13
6979	NASDAQ	CSCO	Mon, Feb 10, 2020	47.99	48.89	47.88	48.87
6978	NASDAQ	CSCO	Fri, Feb 7, 2020	48.60	48.77	47.87	47.97
6977	NASDAQ	CSCO	Thu, Feb 6, 2020	48.69	48.82	48.22	48.69
6976	NASDAQ	CSCO	Wed, Feb 5, 2020	48.33	48.60	48.15	48.45
6975	NASDAQ	CSCO	Tue, Feb 4, 2020	47.22	47.71	47.11	47.62
6974	NASDAQ	CSCO	Mon, Feb 3, 2020	46.40	46.83	46.21	46.53
6973	NASDAQ	CSCO	Fri, Jan 31, 2020	46.99	47.00	45.84	45.97
6972	NASDAQ	CSCO	Thu, Jan 30, 2020	46.54	47.27	46.26	47.24
6971	NASDAQ	CSCO	Wed, Jan 29, 2020	47.97	47.98	46.93	47.05
6970	NASDAQ	CSCO	Tue, Jan 28, 2020	47.52	47.97	47.50	47.77
6969	NASDAQ	CSCO	Mon, Jan 27, 2020	47.89	48.07	47.27	47.47
6968	NASDAQ	CSCO	Fri, Jan 24, 2020	49.22	49.48	48.54	48.85
6967	NASDAQ	CSCO	Thu, Jan 23, 2020	49.00	49.18	48.41	49.00
6966	NASDAQ	CSCO	Wed, Jan 22, 2020	49.28	49.53	49.04	49.06
6965	NASDAQ	CSCO	Tue, Jan 21, 2020	48.96	49.20	48.67	48.80
6964	NASDAQ	CSCO	Fri, Jan 17, 2020	49.31	49.54	48.87	49.02
6963	NASDAQ	CSCO	Thu, Jan 16, 2020	48.38	49.08	48.23	49.05
6962	NASDAQ	CSCO	Wed, Jan 15, 2020	47.92	48.40	47.76	48.01
6961	NASDAQ	CSCO	Tue, Jan 14, 2020	47.96	47.99	47.62	47.79
6960	NASDAQ	CSCO	Mon, Jan 13, 2020	47.31	47.98	47.30	47.97
6959	NASDAQ	CSCO	Fri, Jan 10, 2020	47.48	47.56	47.06	47.13
6958	NASDAQ	CSCO	Thu, Jan 9, 2020	47.79	47.88	47.07	47.32
6957	NASDAQ	CSCO	Wed, Jan 8, 2020	46.97	47.79	46.81	47.52
6956	NASDAQ	CSCO	Tue, Jan 7, 2020	47.72	47.72	47.10	47.49
6955	NASDAQ	CSCO	Mon, Jan 6, 2020	47.14	47.82	47.01	47.80
6954	NASDAQ	CSCO	Fri, Jan 3, 2020	47.91	48.14	47.48	47.63
6953	NASDAQ	CSCO	Thu, Jan 2, 2020	48.06	48.42	47.88	48.42
6952	NASDAQ	CSCO	Tue, Dec 31, 2019	47.54	47.98	47.41	47.96
6951	NASDAQ	CSCO	Mon, Dec 30, 2019	47.75	47.88	47.29	47.59
6950	NASDAQ	CSCO	Fri, Dec 27, 2019	47.99	48.05	47.68	47.77
6949	NASDAQ	CSCO	Thu, Dec 26, 2019	47.78	48.00	47.65	47.85
6948	NASDAQ	CSCO	Tue, Dec 24, 2019	48.16	48.25	47.65	47.78
6947	NASDAQ	CSCO	Mon, Dec 23, 2019	47.55	48.30	47.42	48.10
6946	NASDAQ	CSCO	Fri, Dec 20, 2019	48.25	48.37	47.42	47.45
6945	NASDAQ	CSCO	Thu, Dec 19, 2019	47.15	47.99	47.11	47.88
6944	NASDAQ	CSCO	Wed, Dec 18, 2019	46.52	46.76	46.25	46.64
6943	NASDAQ	CSCO	Tue, Dec 17, 2019	46.22	46.52	45.93	46.44
6942	NASDAQ	CSCO	Mon, Dec 16, 2019	45.80	46.59	45.80	45.98
6941	NASDAQ	CSCO	Fri, Dec 13, 2019	45.91	46.05	45.20	45.30
6940	NASDAQ	CSCO	Thu, Dec 12, 2019	44.55	45.77	44.41	45.67
6939	NASDAQ	CSCO	Wed, Dec 11, 2019	44.36	44.45	44.15	44.28
6938	NASDAQ	CSCO	Tue, Dec 10, 2019	43.85	44.18	43.80	44.10
6937	NASDAQ	CSCO	Mon, Dec 9, 2019	43.89	44.37	43.75	43.90
6936	NASDAQ	CSCO	Fri, Dec 6, 2019	43.89	44.06	43.65	43.84
6935	NASDAQ	CSCO	Thu, Dec 5, 2019	44.05	44.10	43.40	43.52
6934	NASDAQ	CSCO	Wed, Dec 4, 2019	44.52	44.55	43.86	43.89
6933	NASDAQ	CSCO	Tue, Dec 3, 2019	44.40	44.49	43.74	44.28
6932	NASDAQ	CSCO	Mon, Dec 2, 2019	45.25	45.33	44.67	44.70
6931	NASDAQ	CSCO	Fri, Nov 29, 2019	45.24	45.54	45.15	45.31
6930	NASDAQ	CSCO	Wed, Nov 27, 2019	45.36	45.42	44.93	45.24
6929	NASDAQ	CSCO	Tue, Nov 26, 2019	45.53	45.77	45.25	45.31
6928	NASDAQ	CSCO	Mon, Nov 25, 2019	45.00	45.55	44.93	45.45
6927	NASDAQ	CSCO	Fri, Nov 22, 2019	45.15	45.17	44.69	44.85
6926	NASDAQ	CSCO	Thu, Nov 21, 2019	45.13	45.15	44.69	44.84
6925	NASDAQ	CSCO	Wed, Nov 20, 2019	45.69	45.74	44.93	45.08
6924	NASDAQ	CSCO	Tue, Nov 19, 2019	45.39	45.60	45.08	45.47
6923	NASDAQ	CSCO	Mon, Nov 18, 2019	44.98	45.19	44.44	45.15
6922	NASDAQ	CSCO	Fri, Nov 15, 2019	45.07	45.65	44.81	45.09
6921	NASDAQ	CSCO	Thu, Nov 14, 2019	45.56	46.00	44.60	44.91
6920	NASDAQ	CSCO	Wed, Nov 13, 2019	48.24	48.85	48.15	48.46
6919	NASDAQ	CSCO	Tue, Nov 12, 2019	48.29	48.74	48.12	48.37
6918	NASDAQ	CSCO	Mon, Nov 11, 2019	48.01	48.47	47.56	48.10
6917	NASDAQ	CSCO	Fri, Nov 8, 2019	48.42	48.85	48.05	48.83
6916	NASDAQ	CSCO	Thu, Nov 7, 2019	48.61	48.98	48.20	48.42
6915	NASDAQ	CSCO	Wed, Nov 6, 2019	47.81	48.50	47.79	48.27
6914	NASDAQ	CSCO	Tue, Nov 5, 2019	47.59	47.92	47.26	47.76
6913	NASDAQ	CSCO	Mon, Nov 4, 2019	47.50	47.88	47.32	47.48
6912	NASDAQ	CSCO	Fri, Nov 1, 2019	46.85	47.49	46.64	47.03
6911	NASDAQ	CSCO	Thu, Oct 31, 2019	47.60	47.65	47.10	47.51
6910	NASDAQ	CSCO	Wed, Oct 30, 2019	47.30	47.58	47.16	47.56
6909	NASDAQ	CSCO	Tue, Oct 29, 2019	47.00	47.43	46.91	47.24
6908	NASDAQ	CSCO	Mon, Oct 28, 2019	47.15	47.60	47.06	47.17
6907	NASDAQ	CSCO	Fri, Oct 25, 2019	46.54	46.99	46.46	46.90
6906	NASDAQ	CSCO	Thu, Oct 24, 2019	47.23	47.23	46.10	46.41
6905	NASDAQ	CSCO	Wed, Oct 23, 2019	47.47	47.70	46.84	47.05
6904	NASDAQ	CSCO	Tue, Oct 22, 2019	47.50	47.89	47.40	47.55
6903	NASDAQ	CSCO	Mon, Oct 21, 2019	47.14	47.48	46.97	47.39
6902	NASDAQ	CSCO	Fri, Oct 18, 2019	47.10	47.27	46.66	46.71
6901	NASDAQ	CSCO	Thu, Oct 17, 2019	47.15	47.30	46.60	47.03
6900	NASDAQ	CSCO	Wed, Oct 16, 2019	46.36	46.88	46.32	46.79
6899	NASDAQ	CSCO	Tue, Oct 15, 2019	46.25	46.58	46.04	46.36
6898	NASDAQ	CSCO	Mon, Oct 14, 2019	46.55	46.55	46.00	46.05
6897	NASDAQ	CSCO	Fri, Oct 11, 2019	46.67	47.30	46.46	46.56
6896	NASDAQ	CSCO	Thu, Oct 10, 2019	46.05	46.23	45.55	46.15
6895	NASDAQ	CSCO	Wed, Oct 9, 2019	46.92	47.17	46.66	46.84
6894	NASDAQ	CSCO	Tue, Oct 8, 2019	47.50	47.54	46.35	46.39
6893	NASDAQ	CSCO	Mon, Oct 7, 2019	47.47	48.13	47.32	47.77
6892	NASDAQ	CSCO	Fri, Oct 4, 2019	47.25	47.63	46.95	47.52
6891	NASDAQ	CSCO	Thu, Oct 3, 2019	46.32	47.08	45.70	47.06
6890	NASDAQ	CSCO	Wed, Oct 2, 2019	47.35	47.38	46.01	46.56
6889	NASDAQ	CSCO	Tue, Oct 1, 2019	49.65	49.87	47.36	47.74
6888	NASDAQ	CSCO	Mon, Sep 30, 2019	48.95	49.66	48.95	49.41
6887	NASDAQ	CSCO	Fri, Sep 27, 2019	49.00	49.47	48.60	48.84
6886	NASDAQ	CSCO	Thu, Sep 26, 2019	49.43	49.49	48.26	48.83
6885	NASDAQ	CSCO	Wed, Sep 25, 2019	49.05	49.77	48.58	49.61
6884	NASDAQ	CSCO	Tue, Sep 24, 2019	49.75	50.20	48.93	49.12
6883	NASDAQ	CSCO	Mon, Sep 23, 2019	49.66	49.75	49.28	49.42
6882	NASDAQ	CSCO	Fri, Sep 20, 2019	49.29	49.87	48.87	49.60
6881	NASDAQ	CSCO	Thu, Sep 19, 2019	49.35	49.92	49.04	49.19
6880	NASDAQ	CSCO	Wed, Sep 18, 2019	49.47	49.74	48.78	49.34
6879	NASDAQ	CSCO	Tue, Sep 17, 2019	49.98	50.02	49.18	49.41
6878	NASDAQ	CSCO	Mon, Sep 16, 2019	49.80	50.18	49.79	49.96
6877	NASDAQ	CSCO	Fri, Sep 13, 2019	50.01	50.22	49.76	50.03
6876	NASDAQ	CSCO	Thu, Sep 12, 2019	50.28	50.30	49.41	49.93
6875	NASDAQ	CSCO	Wed, Sep 11, 2019	49.95	50.07	49.33	50.03
6874	NASDAQ	CSCO	Tue, Sep 10, 2019	48.57	49.35	47.95	49.21
6873	NASDAQ	CSCO	Mon, Sep 9, 2019	48.97	49.01	48.46	48.58
6872	NASDAQ	CSCO	Fri, Sep 6, 2019	48.65	48.99	48.27	48.84
6871	NASDAQ	CSCO	Thu, Sep 5, 2019	48.02	48.71	47.78	48.42
6870	NASDAQ	CSCO	Wed, Sep 4, 2019	47.02	47.41	46.89	47.32
6869	NASDAQ	CSCO	Tue, Sep 3, 2019	46.63	46.97	46.20	46.50
6868	NASDAQ	CSCO	Fri, Aug 30, 2019	47.52	47.57	46.55	46.81
6867	NASDAQ	CSCO	Thu, Aug 29, 2019	47.59	47.91	47.11	47.27
6866	NASDAQ	CSCO	Wed, Aug 28, 2019	46.53	46.96	46.24	46.87
6865	NASDAQ	CSCO	Tue, Aug 27, 2019	47.54	47.65	46.69	46.79
6864	NASDAQ	CSCO	Mon, Aug 26, 2019	47.05	47.27	46.67	47.10
6863	NASDAQ	CSCO	Fri, Aug 23, 2019	47.90	48.52	46.43	46.61
6862	NASDAQ	CSCO	Thu, Aug 22, 2019	49.24	49.33	47.94	48.18
6861	NASDAQ	CSCO	Wed, Aug 21, 2019	48.50	48.93	48.36	48.77
6860	NASDAQ	CSCO	Tue, Aug 20, 2019	48.54	48.59	47.92	47.93
6859	NASDAQ	CSCO	Mon, Aug 19, 2019	47.90	48.60	47.49	48.50
6858	NASDAQ	CSCO	Fri, Aug 16, 2019	46.42	47.36	46.40	46.96
6857	NASDAQ	CSCO	Thu, Aug 15, 2019	47.36	47.94	46.00	46.25
6856	NASDAQ	CSCO	Wed, Aug 14, 2019	52.12	52.12	50.13	50.61
6855	NASDAQ	CSCO	Tue, Aug 13, 2019	51.47	53.07	51.20	52.72
6854	NASDAQ	CSCO	Mon, Aug 12, 2019	52.27	52.36	51.34	51.54
6853	NASDAQ	CSCO	Fri, Aug 9, 2019	52.78	52.87	52.04	52.43
6852	NASDAQ	CSCO	Thu, Aug 8, 2019	52.79	53.36	52.59	53.16
6851	NASDAQ	CSCO	Wed, Aug 7, 2019	51.83	52.49	51.21	52.34
6850	NASDAQ	CSCO	Tue, Aug 6, 2019	51.95	52.73	51.60	52.60
6849	NASDAQ	CSCO	Mon, Aug 5, 2019	52.39	52.54	50.94	51.37
6848	NASDAQ	CSCO	Fri, Aug 2, 2019	54.22	54.32	52.58	53.25
6847	NASDAQ	CSCO	Thu, Aug 1, 2019	55.84	56.89	55.16	55.39
6846	NASDAQ	CSCO	Wed, Jul 31, 2019	56.33	56.83	54.90	55.40
6845	NASDAQ	CSCO	Tue, Jul 30, 2019	56.85	56.90	56.35	56.47
6844	NASDAQ	CSCO	Mon, Jul 29, 2019	56.69	57.15	56.54	56.93
6843	NASDAQ	CSCO	Fri, Jul 26, 2019	56.68	56.84	56.37	56.53
6842	NASDAQ	CSCO	Thu, Jul 25, 2019	57.36	57.50	56.37	56.62
6841	NASDAQ	CSCO	Wed, Jul 24, 2019	57.58	57.68	57.11	57.23
6840	NASDAQ	CSCO	Tue, Jul 23, 2019	58.06	58.10	57.48	57.71
6839	NASDAQ	CSCO	Mon, Jul 22, 2019	57.46	58.01	57.37	57.73
6838	NASDAQ	CSCO	Fri, Jul 19, 2019	57.81	58.07	57.32	57.36
6837	NASDAQ	CSCO	Thu, Jul 18, 2019	57.05	57.79	56.90	57.74
6836	NASDAQ	CSCO	Wed, Jul 17, 2019	57.57	57.79	57.19	57.21
6835	NASDAQ	CSCO	Tue, Jul 16, 2019	58.13	58.26	57.46	57.62
6834	NASDAQ	CSCO	Mon, Jul 15, 2019	58.00	58.23	57.87	58.05
6833	NASDAQ	CSCO	Fri, Jul 12, 2019	57.58	57.99	57.57	57.95
6832	NASDAQ	CSCO	Thu, Jul 11, 2019	57.37	57.62	56.92	57.30
6831	NASDAQ	CSCO	Wed, Jul 10, 2019	56.69	57.65	56.60	57.13
6830	NASDAQ	CSCO	Tue, Jul 9, 2019	56.37	56.69	56.04	56.34
6829	NASDAQ	CSCO	Mon, Jul 8, 2019	56.25	56.48	55.96	56.19
6828	NASDAQ	CSCO	Fri, Jul 5, 2019	56.00	56.73	55.71	56.60
6827	NASDAQ	CSCO	Wed, Jul 3, 2019	55.77	56.54	55.54	56.48
6826	NASDAQ	CSCO	Tue, Jul 2, 2019	54.83	55.92	54.78	55.81
6825	NASDAQ	CSCO	Mon, Jul 1, 2019	55.26	55.35	54.23	54.74
6824	NASDAQ	CSCO	Fri, Jun 28, 2019	55.91	55.98	54.03	54.73
6823	NASDAQ	CSCO	Thu, Jun 27, 2019	56.94	57.25	55.47	55.73
6822	NASDAQ	CSCO	Wed, Jun 26, 2019	56.54	57.05	56.36	56.60
6821	NASDAQ	CSCO	Tue, Jun 25, 2019	57.06	57.20	56.01	56.08
6820	NASDAQ	CSCO	Mon, Jun 24, 2019	57.25	57.29	56.69	57.18
6819	NASDAQ	CSCO	Fri, Jun 21, 2019	57.41	58.15	56.98	57.03
6818	NASDAQ	CSCO	Thu, Jun 20, 2019	57.00	57.54	56.68	57.41
6817	NASDAQ	CSCO	Wed, Jun 19, 2019	56.04	56.37	55.77	56.13
6816	NASDAQ	CSCO	Tue, Jun 18, 2019	56.07	56.65	55.75	56.05
6815	NASDAQ	CSCO	Mon, Jun 17, 2019	54.99	55.47	54.86	55.40
6814	NASDAQ	CSCO	Fri, Jun 14, 2019	55.99	56.02	54.66	54.75
6813	NASDAQ	CSCO	Thu, Jun 13, 2019	55.92	56.27	55.78	56.17
6812	NASDAQ	CSCO	Wed, Jun 12, 2019	56.05	56.59	55.65	55.86
6811	NASDAQ	CSCO	Tue, Jun 11, 2019	56.74	57.56	56.73	57.11
6810	NASDAQ	CSCO	Mon, Jun 10, 2019	56.14	56.65	55.96	56.42
6809	NASDAQ	CSCO	Fri, Jun 7, 2019	55.41	56.30	55.03	55.93
6808	NASDAQ	CSCO	Thu, Jun 6, 2019	54.89	55.30	54.21	55.10
6807	NASDAQ	CSCO	Wed, Jun 5, 2019	53.85	54.79	53.75	54.75
6806	NASDAQ	CSCO	Tue, Jun 4, 2019	52.48	53.64	52.41	53.23
6805	NASDAQ	CSCO	Mon, Jun 3, 2019	52.05	52.57	51.49	51.78
6804	NASDAQ	CSCO	Fri, May 31, 2019	52.79	52.88	52.01	52.03
6803	NASDAQ	CSCO	Thu, May 30, 2019	53.44	53.78	53.34	53.57
6802	NASDAQ	CSCO	Wed, May 29, 2019	53.55	53.55	52.86	53.18
6801	NASDAQ	CSCO	Tue, May 28, 2019	54.74	55.03	53.82	53.93
6800	NASDAQ	CSCO	Fri, May 24, 2019	54.57	54.67	54.06	54.37
6799	NASDAQ	CSCO	Thu, May 23, 2019	54.91	55.01	53.94	54.19
6798	NASDAQ	CSCO	Wed, May 22, 2019	56.22	56.30	55.67	55.69
6797	NASDAQ	CSCO	Tue, May 21, 2019	56.68	56.75	56.13	56.52
6796	NASDAQ	CSCO	Mon, May 20, 2019	55.80	56.39	55.55	56.01
6795	NASDAQ	CSCO	Fri, May 17, 2019	55.78	56.83	55.52	56.35
6794	NASDAQ	CSCO	Thu, May 16, 2019	54.27	56.40	54.12	55.93
6793	NASDAQ	CSCO	Wed, May 15, 2019	51.76	52.71	51.69	52.44
6792	NASDAQ	CSCO	Tue, May 14, 2019	51.45	52.44	51.38	52.02
6791	NASDAQ	CSCO	Mon, May 13, 2019	51.83	52.26	51.06	51.30
6790	NASDAQ	CSCO	Fri, May 10, 2019	52.61	53.55	51.95	53.36
6789	NASDAQ	CSCO	Thu, May 9, 2019	52.82	53.21	52.23	52.92
6788	NASDAQ	CSCO	Wed, May 8, 2019	53.17	53.94	53.13	53.47
6787	NASDAQ	CSCO	Tue, May 7, 2019	53.86	54.24	52.94	53.45
6786	NASDAQ	CSCO	Mon, May 6, 2019	53.86	54.76	53.56	54.59
6785	NASDAQ	CSCO	Fri, May 3, 2019	54.64	54.99	54.18	54.94
6784	NASDAQ	CSCO	Thu, May 2, 2019	55.48	55.89	54.82	54.94
6783	NASDAQ	CSCO	Wed, May 1, 2019	56.00	56.35	55.51	55.58
6782	NASDAQ	CSCO	Tue, Apr 30, 2019	56.00	56.12	55.53	55.95
6781	NASDAQ	CSCO	Mon, Apr 29, 2019	55.67	56.22	55.55	56.13
6780	NASDAQ	CSCO	Fri, Apr 26, 2019	56.02	56.37	55.68	55.88
6779	NASDAQ	CSCO	Thu, Apr 25, 2019	56.46	56.78	56.01	56.33
6778	NASDAQ	CSCO	Wed, Apr 24, 2019	56.64	57.15	56.58	56.88
6777	NASDAQ	CSCO	Tue, Apr 23, 2019	56.43	56.70	56.20	56.69
6776	NASDAQ	CSCO	Mon, Apr 22, 2019	56.16	56.60	56.10	56.34
6775	NASDAQ	CSCO	Thu, Apr 18, 2019	56.63	56.70	56.11	56.40
6774	NASDAQ	CSCO	Wed, Apr 17, 2019	57.18	57.32	56.29	56.31
6773	NASDAQ	CSCO	Tue, Apr 16, 2019	56.62	57.53	56.61	56.95
6772	NASDAQ	CSCO	Mon, Apr 15, 2019	56.40	56.61	56.24	56.56
6771	NASDAQ	CSCO	Fri, Apr 12, 2019	55.93	56.36	55.79	56.29
6770	NASDAQ	CSCO	Thu, Apr 11, 2019	55.93	55.95	55.31	55.60
6769	NASDAQ	CSCO	Wed, Apr 10, 2019	55.11	55.84	55.11	55.82
6768	NASDAQ	CSCO	Tue, Apr 9, 2019	55.08	55.42	54.86	55.18
6767	NASDAQ	CSCO	Mon, Apr 8, 2019	55.20	55.56	54.79	55.49
6766	NASDAQ	CSCO	Fri, Apr 5, 2019	55.25	55.61	55.13	55.21
6765	NASDAQ	CSCO	Thu, Apr 4, 2019	55.37	55.68	54.86	55.14
6764	NASDAQ	CSCO	Wed, Apr 3, 2019	55.46	55.80	55.07	55.63
6763	NASDAQ	CSCO	Tue, Apr 2, 2019	55.00	55.41	54.97	55.29
6762	NASDAQ	CSCO	Mon, Apr 1, 2019	54.48	55.02	54.39	54.98
6761	NASDAQ	CSCO	Fri, Mar 29, 2019	53.70	54.00	53.36	53.99
6760	NASDAQ	CSCO	Thu, Mar 28, 2019	53.19	53.69	53.02	53.36
6759	NASDAQ	CSCO	Wed, Mar 27, 2019	53.30	53.66	52.74	53.14
6758	NASDAQ	CSCO	Tue, Mar 26, 2019	53.19	53.49	53.00	53.23
6757	NASDAQ	CSCO	Mon, Mar 25, 2019	52.70	52.93	52.25	52.73
6756	NASDAQ	CSCO	Fri, Mar 22, 2019	53.91	54.14	52.70	52.74
6755	NASDAQ	CSCO	Thu, Mar 21, 2019	53.08	54.23	53.04	53.94
6754	NASDAQ	CSCO	Wed, Mar 20, 2019	53.16	53.87	52.86	53.26
6753	NASDAQ	CSCO	Tue, Mar 19, 2019	53.79	54.00	53.14	53.31
6752	NASDAQ	CSCO	Mon, Mar 18, 2019	53.27	53.94	53.09	53.51
6751	NASDAQ	CSCO	Fri, Mar 15, 2019	52.94	53.62	52.93	53.20
6750	NASDAQ	CSCO	Thu, Mar 14, 2019	52.63	52.96	52.51	52.74
6749	NASDAQ	CSCO	Wed, Mar 13, 2019	52.41	52.86	52.14	52.59
6748	NASDAQ	CSCO	Tue, Mar 12, 2019	52.01	52.28	51.68	52.15
6747	NASDAQ	CSCO	Mon, Mar 11, 2019	51.14	52.09	51.10	51.92
6746	NASDAQ	CSCO	Fri, Mar 8, 2019	50.72	51.13	50.51	51.07
6745	NASDAQ	CSCO	Thu, Mar 7, 2019	51.55	51.97	51.21	51.29
6744	NASDAQ	CSCO	Wed, Mar 6, 2019	51.37	51.79	50.92	51.67
6743	NASDAQ	CSCO	Tue, Mar 5, 2019	51.12	51.51	50.97	51.30
6742	NASDAQ	CSCO	Mon, Mar 4, 2019	51.65	51.92	50.63	51.16
6741	NASDAQ	CSCO	Fri, Mar 1, 2019	52.00	52.09	51.27	51.41
6740	NASDAQ	CSCO	Thu, Feb 28, 2019	51.55	51.96	51.35	51.77
6739	NASDAQ	CSCO	Wed, Feb 27, 2019	51.21	51.65	50.89	51.59
6738	NASDAQ	CSCO	Tue, Feb 26, 2019	50.51	51.41	50.48	51.18
6737	NASDAQ	CSCO	Mon, Feb 25, 2019	50.34	51.00	50.34	50.79
6736	NASDAQ	CSCO	Fri, Feb 22, 2019	49.70	50.22	49.58	50.11
6735	NASDAQ	CSCO	Thu, Feb 21, 2019	49.54	49.72	49.20	49.41
6734	NASDAQ	CSCO	Wed, Feb 20, 2019	49.70	49.80	49.35	49.63
6733	NASDAQ	CSCO	Tue, Feb 19, 2019	49.20	49.93	49.20	49.65
6732	NASDAQ	CSCO	Fri, Feb 15, 2019	48.83	49.59	48.44	49.43
6731	NASDAQ	CSCO	Thu, Feb 14, 2019	48.85	49.68	48.34	48.40
6730	NASDAQ	CSCO	Wed, Feb 13, 2019	47.86	47.95	47.12	47.50
6729	NASDAQ	CSCO	Tue, Feb 12, 2019	47.27	48.15	47.16	47.89
6728	NASDAQ	CSCO	Mon, Feb 11, 2019	47.34	47.71	47.13	47.58
6727	NASDAQ	CSCO	Fri, Feb 8, 2019	46.40	47.20	46.30	47.19
6726	NASDAQ	CSCO	Thu, Feb 7, 2019	47.19	47.32	46.49	46.70
6725	NASDAQ	CSCO	Wed, Feb 6, 2019	47.12	47.59	46.95	47.48
6724	NASDAQ	CSCO	Tue, Feb 5, 2019	47.42	47.46	47.08	47.26
6723	NASDAQ	CSCO	Mon, Feb 4, 2019	47.22	47.47	47.12	47.35
6722	NASDAQ	CSCO	Fri, Feb 1, 2019	47.37	47.56	47.05	47.34
6721	NASDAQ	CSCO	Thu, Jan 31, 2019	46.72	47.38	46.52	47.29
6720	NASDAQ	CSCO	Wed, Jan 30, 2019	45.94	46.93	45.92	46.71
6719	NASDAQ	CSCO	Tue, Jan 29, 2019	45.81	46.05	45.65	45.96
6718	NASDAQ	CSCO	Mon, Jan 28, 2019	45.73	45.77	45.23	45.75
6717	NASDAQ	CSCO	Fri, Jan 25, 2019	46.12	46.66	45.95	46.13
6716	NASDAQ	CSCO	Thu, Jan 24, 2019	45.63	45.75	45.23	45.61
6715	NASDAQ	CSCO	Wed, Jan 23, 2019	45.14	45.88	45.02	45.46
6714	NASDAQ	CSCO	Tue, Jan 22, 2019	44.88	45.24	44.38	44.78
6713	NASDAQ	CSCO	Fri, Jan 18, 2019	44.48	45.35	44.31	45.03
6712	NASDAQ	CSCO	Thu, Jan 17, 2019	43.87	44.53	43.80	44.21
6711	NASDAQ	CSCO	Wed, Jan 16, 2019	44.12	44.24	43.76	43.96
6710	NASDAQ	CSCO	Tue, Jan 15, 2019	43.33	44.04	43.15	44.02
6709	NASDAQ	CSCO	Mon, Jan 14, 2019	43.08	43.39	43.00	43.21
6708	NASDAQ	CSCO	Fri, Jan 11, 2019	43.11	43.54	42.89	43.49
6707	NASDAQ	CSCO	Thu, Jan 10, 2019	43.11	43.29	42.58	43.24
6706	NASDAQ	CSCO	Wed, Jan 9, 2019	43.87	43.87	43.17	43.32
6705	NASDAQ	CSCO	Tue, Jan 8, 2019	43.57	43.94	43.10	43.56
6704	NASDAQ	CSCO	Mon, Jan 7, 2019	42.86	43.65	42.76	43.21
6703	NASDAQ	CSCO	Fri, Jan 4, 2019	41.85	43.00	41.53	42.92
6702	NASDAQ	CSCO	Thu, Jan 3, 2019	42.30	42.41	40.96	41.07
6701	NASDAQ	CSCO	Wed, Jan 2, 2019	42.28	43.20	42.21	42.95
6700	NASDAQ	CSCO	Mon, Dec 31, 2018	43.19	43.55	42.89	43.33
6699	NASDAQ	CSCO	Fri, Dec 28, 2018	43.17	43.53	42.46	42.77
6698	NASDAQ	CSCO	Thu, Dec 27, 2018	41.89	42.93	41.15	42.91
6697	NASDAQ	CSCO	Wed, Dec 26, 2018	40.68	42.50	40.40	42.47
6696	NASDAQ	CSCO	Mon, Dec 24, 2018	41.70	41.81	40.25	40.28
6695	NASDAQ	CSCO	Fri, Dec 21, 2018	42.91	43.46	41.74	41.85
6694	NASDAQ	CSCO	Thu, Dec 20, 2018	42.99	43.23	41.87	42.49
6693	NASDAQ	CSCO	Wed, Dec 19, 2018	43.89	44.92	42.57	43.14
6692	NASDAQ	CSCO	Tue, Dec 18, 2018	44.55	44.61	43.73	44.06
6691	NASDAQ	CSCO	Mon, Dec 17, 2018	45.82	45.99	43.91	44.20
6690	NASDAQ	CSCO	Fri, Dec 14, 2018	46.37	46.62	45.64	45.82
6689	NASDAQ	CSCO	Thu, Dec 13, 2018	47.68	47.97	47.13	47.47
6688	NASDAQ	CSCO	Wed, Dec 12, 2018	47.92	48.20	47.36	47.42
6687	NASDAQ	CSCO	Tue, Dec 11, 2018	47.86	47.90	46.71	47.09
6686	NASDAQ	CSCO	Mon, Dec 10, 2018	46.30	47.13	45.82	46.86
6685	NASDAQ	CSCO	Fri, Dec 7, 2018	48.16	48.49	46.36	46.44
6684	NASDAQ	CSCO	Thu, Dec 6, 2018	46.99	48.46	46.47	48.39
6683	NASDAQ	CSCO	Tue, Dec 4, 2018	48.70	49.14	47.25	47.35
6682	NASDAQ	CSCO	Mon, Dec 3, 2018	48.32	48.79	48.08	48.74
6681	NASDAQ	CSCO	Fri, Nov 30, 2018	47.27	47.91	46.92	47.87
6680	NASDAQ	CSCO	Thu, Nov 29, 2018	46.90	47.76	46.90	47.34
6679	NASDAQ	CSCO	Wed, Nov 28, 2018	46.30	47.48	46.12	47.29
6678	NASDAQ	CSCO	Tue, Nov 27, 2018	45.45	46.39	45.21	46.12
6677	NASDAQ	CSCO	Mon, Nov 26, 2018	45.14	45.64	45.09	45.57
6676	NASDAQ	CSCO	Fri, Nov 23, 2018	44.45	45.12	44.39	44.54
6675	NASDAQ	CSCO	Wed, Nov 21, 2018	44.95	45.18	44.40	44.89
6674	NASDAQ	CSCO	Tue, Nov 20, 2018	44.92	45.29	44.14	44.49
6673	NASDAQ	CSCO	Mon, Nov 19, 2018	46.35	46.58	45.25	45.75
6672	NASDAQ	CSCO	Fri, Nov 16, 2018	46.46	47.04	46.13	46.35
6671	NASDAQ	CSCO	Thu, Nov 15, 2018	46.80	47.10	45.15	46.77
6670	NASDAQ	CSCO	Wed, Nov 14, 2018	45.46	45.64	44.08	44.33
6669	NASDAQ	CSCO	Tue, Nov 13, 2018	45.70	46.06	45.03	45.12
6668	NASDAQ	CSCO	Mon, Nov 12, 2018	47.14	47.25	45.54	45.62
6667	NASDAQ	CSCO	Fri, Nov 9, 2018	48.08	48.25	46.70	47.11
6666	NASDAQ	CSCO	Thu, Nov 8, 2018	47.87	48.44	47.87	48.44
6665	NASDAQ	CSCO	Wed, Nov 7, 2018	46.98	47.93	46.75	47.90
6664	NASDAQ	CSCO	Tue, Nov 6, 2018	46.04	46.62	46.00	46.50
6663	NASDAQ	CSCO	Mon, Nov 5, 2018	45.74	46.44	45.35	46.14
6662	NASDAQ	CSCO	Fri, Nov 2, 2018	45.72	46.09	44.98	45.48
6661	NASDAQ	CSCO	Thu, Nov 1, 2018	45.67	45.88	45.10	45.65
6660	NASDAQ	CSCO	Wed, Oct 31, 2018	45.05	46.30	44.89	45.75
6659	NASDAQ	CSCO	Tue, Oct 30, 2018	43.92	44.70	43.75	44.58
6658	NASDAQ	CSCO	Mon, Oct 29, 2018	44.89	45.05	42.94	43.84
6657	NASDAQ	CSCO	Fri, Oct 26, 2018	44.57	45.11	43.78	44.25
6656	NASDAQ	CSCO	Thu, Oct 25, 2018	44.62	45.81	44.21	45.47
6655	NASDAQ	CSCO	Wed, Oct 24, 2018	45.49	45.68	43.96	44.07
6654	NASDAQ	CSCO	Tue, Oct 23, 2018	45.15	45.77	44.44	45.42
6653	NASDAQ	CSCO	Mon, Oct 22, 2018	45.77	46.28	45.41	45.76
6652	NASDAQ	CSCO	Fri, Oct 19, 2018	45.40	46.20	45.13	45.34
6651	NASDAQ	CSCO	Thu, Oct 18, 2018	46.30	46.49	45.15	45.46
6650	NASDAQ	CSCO	Wed, Oct 17, 2018	45.89	46.23	45.22	45.94
6649	NASDAQ	CSCO	Tue, Oct 16, 2018	45.29	45.94	44.85	45.82
6648	NASDAQ	CSCO	Mon, Oct 15, 2018	45.52	45.72	44.67	44.67
6647	NASDAQ	CSCO	Fri, Oct 12, 2018	44.93	45.85	44.46	45.71
6646	NASDAQ	CSCO	Thu, Oct 11, 2018	45.46	45.60	43.92	44.12
6645	NASDAQ	CSCO	Wed, Oct 10, 2018	47.44	47.51	45.54	45.63
6644	NASDAQ	CSCO	Tue, Oct 9, 2018	47.53	48.03	47.28	47.49
6643	NASDAQ	CSCO	Mon, Oct 8, 2018	47.92	48.50	47.15	47.52
6642	NASDAQ	CSCO	Fri, Oct 5, 2018	48.40	48.85	47.61	48.13
6641	NASDAQ	CSCO	Thu, Oct 4, 2018	48.63	48.77	48.04	48.38
6640	NASDAQ	CSCO	Wed, Oct 3, 2018	49.26	49.47	49.07	49.14
6639	NASDAQ	CSCO	Tue, Oct 2, 2018	48.75	49.14	48.67	49.01
6638	NASDAQ	CSCO	Mon, Oct 1, 2018	49.00	49.14	48.67	48.87
6637	NASDAQ	CSCO	Fri, Sep 28, 2018	48.27	48.80	48.06	48.65
6636	NASDAQ	CSCO	Thu, Sep 27, 2018	48.33	48.76	48.21	48.33
6635	NASDAQ	CSCO	Wed, Sep 26, 2018	48.74	49.06	48.27	48.41
6634	NASDAQ	CSCO	Tue, Sep 25, 2018	48.57	48.88	48.43	48.47
6633	NASDAQ	CSCO	Mon, Sep 24, 2018	48.21	48.62	48.19	48.44
6632	NASDAQ	CSCO	Fri, Sep 21, 2018	47.93	48.64	47.82	48.56
6631	NASDAQ	CSCO	Thu, Sep 20, 2018	47.41	47.81	47.16	47.73
6630	NASDAQ	CSCO	Wed, Sep 19, 2018	47.42	47.62	47.12	47.28
6629	NASDAQ	CSCO	Tue, Sep 18, 2018	47.07	47.65	47.07	47.46
6628	NASDAQ	CSCO	Mon, Sep 17, 2018	47.23	47.58	47.07	47.11
6627	NASDAQ	CSCO	Fri, Sep 14, 2018	47.27	47.49	47.10	47.40
6626	NASDAQ	CSCO	Thu, Sep 13, 2018	46.84	47.40	46.80	47.24
6625	NASDAQ	CSCO	Wed, Sep 12, 2018	46.86	47.01	46.44	46.89
6624	NASDAQ	CSCO	Tue, Sep 11, 2018	46.91	47.17	46.44	47.03
6623	NASDAQ	CSCO	Mon, Sep 10, 2018	47.30	47.46	46.78	47.07
6622	NASDAQ	CSCO	Fri, Sep 7, 2018	47.01	47.49	46.88	47.05
6621	NASDAQ	CSCO	Thu, Sep 6, 2018	47.44	47.90	47.07	47.28
6620	NASDAQ	CSCO	Wed, Sep 5, 2018	47.56	47.65	46.76	47.27
6619	NASDAQ	CSCO	Tue, Sep 4, 2018	47.84	48.06	47.51	47.73
6618	NASDAQ	CSCO	Fri, Aug 31, 2018	46.91	47.83	46.80	47.77
6617	NASDAQ	CSCO	Thu, Aug 30, 2018	47.31	47.54	46.97	47.15
6616	NASDAQ	CSCO	Wed, Aug 29, 2018	47.07	47.62	46.90	47.48
6615	NASDAQ	CSCO	Tue, Aug 28, 2018	46.78	47.27	46.62	46.95
6614	NASDAQ	CSCO	Mon, Aug 27, 2018	46.50	46.86	46.34	46.59
6613	NASDAQ	CSCO	Fri, Aug 24, 2018	46.20	46.44	46.07	46.32
6612	NASDAQ	CSCO	Thu, Aug 23, 2018	45.88	46.25	45.85	46.02
6611	NASDAQ	CSCO	Wed, Aug 22, 2018	45.95	46.16	45.72	45.99
6610	NASDAQ	CSCO	Tue, Aug 21, 2018	46.25	46.43	45.72	45.78
6609	NASDAQ	CSCO	Mon, Aug 20, 2018	45.99	46.33	45.78	46.22
6608	NASDAQ	CSCO	Fri, Aug 17, 2018	45.10	46.08	44.92	45.87
6607	NASDAQ	CSCO	Thu, Aug 16, 2018	45.77	46.09	45.08	45.16
6606	NASDAQ	CSCO	Wed, Aug 15, 2018	43.66	44.50	43.01	43.86
6605	NASDAQ	CSCO	Tue, Aug 14, 2018	43.84	44.28	43.58	44.00
6604	NASDAQ	CSCO	Mon, Aug 13, 2018	44.08	44.39	43.70	43.75
6603	NASDAQ	CSCO	Fri, Aug 10, 2018	43.69	43.95	43.58	43.78
6602	NASDAQ	CSCO	Thu, Aug 9, 2018	43.89	44.11	43.70	43.78
6601	NASDAQ	CSCO	Wed, Aug 8, 2018	43.64	43.96	43.44	43.84
6600	NASDAQ	CSCO	Tue, Aug 7, 2018	43.30	43.64	43.24	43.58
6599	NASDAQ	CSCO	Mon, Aug 6, 2018	42.73	43.41	42.66	43.30
6598	NASDAQ	CSCO	Fri, Aug 3, 2018	42.71	42.88	42.46	42.83
6597	NASDAQ	CSCO	Thu, Aug 2, 2018	41.39	42.60	41.20	42.53
6596	NASDAQ	CSCO	Wed, Aug 1, 2018	41.99	42.34	41.33	41.86
6595	NASDAQ	CSCO	Tue, Jul 31, 2018	42.24	42.62	41.92	42.29
6594	NASDAQ	CSCO	Mon, Jul 30, 2018	42.46	42.61	42.08	42.17
6593	NASDAQ	CSCO	Fri, Jul 27, 2018	43.26	43.62	42.42	42.57
6592	NASDAQ	CSCO	Thu, Jul 26, 2018	43.58	43.83	43.22	43.53
6591	NASDAQ	CSCO	Wed, Jul 25, 2018	42.36	43.22	42.29	43.16
6590	NASDAQ	CSCO	Tue, Jul 24, 2018	42.22	42.88	42.07	42.39
6589	NASDAQ	CSCO	Mon, Jul 23, 2018	41.92	42.12	41.44	42.06
6588	NASDAQ	CSCO	Fri, Jul 20, 2018	42.26	42.37	41.86	42.01
6587	NASDAQ	CSCO	Thu, Jul 19, 2018	42.80	43.01	42.22	42.40
6586	NASDAQ	CSCO	Wed, Jul 18, 2018	42.24	42.47	42.15	42.21
6585	NASDAQ	CSCO	Tue, Jul 17, 2018	42.21	42.51	42.14	42.34
6584	NASDAQ	CSCO	Mon, Jul 16, 2018	42.05	42.94	42.00	42.50
6583	NASDAQ	CSCO	Fri, Jul 13, 2018	43.52	43.78	40.94	41.78
6582	NASDAQ	CSCO	Thu, Jul 12, 2018	42.76	43.63	42.75	43.58
6581	NASDAQ	CSCO	Wed, Jul 11, 2018	42.56	42.76	42.44	42.57
6580	NASDAQ	CSCO	Tue, Jul 10, 2018	42.87	43.04	42.71	42.86
6579	NASDAQ	CSCO	Mon, Jul 9, 2018	42.75	42.78	42.36	42.67
6578	NASDAQ	CSCO	Fri, Jul 6, 2018	42.39	42.88	42.31	42.71
6577	NASDAQ	CSCO	Thu, Jul 5, 2018	42.56	42.64	41.96	42.56
6576	NASDAQ	CSCO	Tue, Jul 3, 2018	42.94	43.23	42.62	42.67
6575	NASDAQ	CSCO	Mon, Jul 2, 2018	42.56	42.83	42.20	42.81
6574	NASDAQ	CSCO	Fri, Jun 29, 2018	43.05	43.50	42.97	43.03
6573	NASDAQ	CSCO	Thu, Jun 28, 2018	42.33	43.19	42.28	42.94
6572	NASDAQ	CSCO	Wed, Jun 27, 2018	42.73	43.15	42.28	42.33
6571	NASDAQ	CSCO	Tue, Jun 26, 2018	42.48	43.14	42.39	42.55
6570	NASDAQ	CSCO	Mon, Jun 25, 2018	42.69	42.82	41.81	42.29
6569	NASDAQ	CSCO	Fri, Jun 22, 2018	43.34	43.45	42.89	43.20
6568	NASDAQ	CSCO	Thu, Jun 21, 2018	43.69	43.78	43.06	43.16
6567	NASDAQ	CSCO	Wed, Jun 20, 2018	43.95	43.99	43.70	43.74
6566	NASDAQ	CSCO	Tue, Jun 19, 2018	43.62	44.02	43.44	43.82
6565	NASDAQ	CSCO	Mon, Jun 18, 2018	43.87	44.42	43.39	44.21
6564	NASDAQ	CSCO	Fri, Jun 15, 2018	44.36	44.53	43.59	44.25
6563	NASDAQ	CSCO	Thu, Jun 14, 2018	44.23	44.81	44.05	44.69
6562	NASDAQ	CSCO	Wed, Jun 13, 2018	44.02	44.53	43.84	44.01
6561	NASDAQ	CSCO	Tue, Jun 12, 2018	43.68	43.95	43.47	43.94
6560	NASDAQ	CSCO	Mon, Jun 11, 2018	43.62	43.92	43.44	43.69
6559	NASDAQ	CSCO	Fri, Jun 8, 2018	43.52	43.73	43.31	43.48
6558	NASDAQ	CSCO	Thu, Jun 7, 2018	44.24	44.39	43.35	43.65
6557	NASDAQ	CSCO	Wed, Jun 6, 2018	43.76	44.31	43.66	44.26
6556	NASDAQ	CSCO	Tue, Jun 5, 2018	43.74	43.75	43.39	43.67
6555	NASDAQ	CSCO	Mon, Jun 4, 2018	43.50	43.83	43.21	43.58
6554	NASDAQ	CSCO	Fri, Jun 1, 2018	42.91	43.69	42.88	43.66
6553	NASDAQ	CSCO	Thu, May 31, 2018	42.86	43.13	42.61	42.71
6552	NASDAQ	CSCO	Wed, May 30, 2018	43.08	43.34	42.83	42.85
6551	NASDAQ	CSCO	Tue, May 29, 2018	42.76	43.16	42.52	42.97
6550	NASDAQ	CSCO	Fri, May 25, 2018	43.46	43.62	43.21	43.26
6549	NASDAQ	CSCO	Thu, May 24, 2018	43.60	43.97	43.01	43.57
6548	NASDAQ	CSCO	Wed, May 23, 2018	43.40	43.70	42.89	43.68
6547	NASDAQ	CSCO	Tue, May 22, 2018	43.79	43.91	43.48	43.65
6546	NASDAQ	CSCO	Mon, May 21, 2018	43.49	43.94	43.42	43.75
6545	NASDAQ	CSCO	Fri, May 18, 2018	43.46	43.57	43.11	43.21
6544	NASDAQ	CSCO	Thu, May 17, 2018	43.13	44.16	43.02	43.46
6543	NASDAQ	CSCO	Wed, May 16, 2018	45.36	45.55	45.01	45.16
6542	NASDAQ	CSCO	Tue, May 15, 2018	45.21	45.55	44.93	45.48
6541	NASDAQ	CSCO	Mon, May 14, 2018	45.75	46.23	45.67	45.70
6540	NASDAQ	CSCO	Fri, May 11, 2018	46.09	46.27	45.78	45.93
6539	NASDAQ	CSCO	Thu, May 10, 2018	46.00	46.37	45.67	46.30
6538	NASDAQ	CSCO	Wed, May 9, 2018	45.90	46.10	45.19	46.04
6537	NASDAQ	CSCO	Tue, May 8, 2018	45.82	45.87	45.38	45.71
6536	NASDAQ	CSCO	Mon, May 7, 2018	45.36	46.00	45.30	45.73
6535	NASDAQ	CSCO	Fri, May 4, 2018	44.01	45.50	43.90	45.30
6534	NASDAQ	CSCO	Thu, May 3, 2018	44.01	44.81	43.44	44.44
6533	NASDAQ	CSCO	Wed, May 2, 2018	44.91	45.05	43.80	43.86
6532	NASDAQ	CSCO	Tue, May 1, 2018	43.91	44.95	43.83	44.83
6531	NASDAQ	CSCO	Mon, Apr 30, 2018	44.92	45.18	44.28	44.29
6530	NASDAQ	CSCO	Fri, Apr 27, 2018	44.69	45.34	44.36	44.71
6529	NASDAQ	CSCO	Thu, Apr 26, 2018	43.98	44.49	43.44	44.21
6528	NASDAQ	CSCO	Wed, Apr 25, 2018	43.80	43.99	42.75	43.71
6527	NASDAQ	CSCO	Tue, Apr 24, 2018	44.43	44.91	43.33	43.74
6526	NASDAQ	CSCO	Mon, Apr 23, 2018	44.26	44.48	43.87	44.25
6525	NASDAQ	CSCO	Fri, Apr 20, 2018	44.50	44.75	43.62	44.09
6524	NASDAQ	CSCO	Thu, Apr 19, 2018	44.42	44.95	44.38	44.56
6523	NASDAQ	CSCO	Wed, Apr 18, 2018	44.61	44.92	44.30	44.63
6522	NASDAQ	CSCO	Tue, Apr 17, 2018	43.85	44.75	43.71	44.59
6521	NASDAQ	CSCO	Mon, Apr 16, 2018	43.12	43.64	43.03	43.30
6520	NASDAQ	CSCO	Fri, Apr 13, 2018	43.55	43.74	42.64	43.00
6519	NASDAQ	CSCO	Thu, Apr 12, 2018	42.78	43.64	42.73	43.34
6518	NASDAQ	CSCO	Wed, Apr 11, 2018	42.42	42.90	42.26	42.43
6517	NASDAQ	CSCO	Tue, Apr 10, 2018	42.10	42.71	41.75	42.51
6516	NASDAQ	CSCO	Mon, Apr 9, 2018	40.95	42.06	40.90	41.17
6515	NASDAQ	CSCO	Fri, Apr 6, 2018	41.40	41.68	40.45	40.73
6514	NASDAQ	CSCO	Thu, Apr 5, 2018	41.50	42.02	41.38	41.82
6513	NASDAQ	CSCO	Wed, Apr 4, 2018	40.39	41.55	40.19	41.20
6512	NASDAQ	CSCO	Tue, Apr 3, 2018	41.34	41.50	40.72	41.38
6511	NASDAQ	CSCO	Mon, Apr 2, 2018	42.52	42.63	40.53	41.01
6510	NASDAQ	CSCO	Thu, Mar 29, 2018	41.94	42.93	41.58	42.89
6509	NASDAQ	CSCO	Wed, Mar 28, 2018	42.51	42.84	41.62	41.66
6508	NASDAQ	CSCO	Tue, Mar 27, 2018	44.49	44.52	42.24	42.68
6507	NASDAQ	CSCO	Mon, Mar 26, 2018	43.25	44.16	42.83	44.06
6506	NASDAQ	CSCO	Fri, Mar 23, 2018	43.71	43.84	42.42	42.42
6505	NASDAQ	CSCO	Thu, Mar 22, 2018	43.76	44.02	43.02	43.07
6504	NASDAQ	CSCO	Wed, Mar 21, 2018	44.24	44.90	44.13	44.31
6503	NASDAQ	CSCO	Tue, Mar 20, 2018	44.49	44.64	44.18	44.37
6502	NASDAQ	CSCO	Mon, Mar 19, 2018	44.59	44.82	43.90	44.27
6501	NASDAQ	CSCO	Fri, Mar 16, 2018	45.33	45.60	44.97	45.01
6500	NASDAQ	CSCO	Thu, Mar 15, 2018	45.30	45.74	45.12	45.33
6499	NASDAQ	CSCO	Wed, Mar 14, 2018	45.34	45.76	45.09	45.28
6498	NASDAQ	CSCO	Tue, Mar 13, 2018	45.78	46.16	44.92	45.16
6497	NASDAQ	CSCO	Mon, Mar 12, 2018	45.53	45.87	45.40	45.55
6496	NASDAQ	CSCO	Fri, Mar 9, 2018	44.62	45.54	44.61	45.37
6495	NASDAQ	CSCO	Thu, Mar 8, 2018	44.25	44.41	43.94	44.34
6494	NASDAQ	CSCO	Wed, Mar 7, 2018	44.03	44.39	43.80	44.20
6493	NASDAQ	CSCO	Tue, Mar 6, 2018	44.65	44.79	44.14	44.29
6492	NASDAQ	CSCO	Mon, Mar 5, 2018	43.92	44.77	43.70	44.52
6491	NASDAQ	CSCO	Fri, Mar 2, 2018	43.29	44.22	43.10	44.06
6490	NASDAQ	CSCO	Thu, Mar 1, 2018	44.68	45.00	43.35	43.80
6489	NASDAQ	CSCO	Wed, Feb 28, 2018	45.27	45.89	44.78	44.78
6488	NASDAQ	CSCO	Tue, Feb 27, 2018	45.41	45.61	44.62	45.04
6487	NASDAQ	CSCO	Mon, Feb 26, 2018	44.30	45.45	44.13	45.36
6486	NASDAQ	CSCO	Fri, Feb 23, 2018	43.37	44.04	42.92	44.00
6485	NASDAQ	CSCO	Thu, Feb 22, 2018	43.49	43.56	42.75	42.94
6484	NASDAQ	CSCO	Wed, Feb 21, 2018	44.11	44.42	43.28	43.31
6483	NASDAQ	CSCO	Tue, Feb 20, 2018	44.00	44.69	43.81	44.06
6482	NASDAQ	CSCO	Fri, Feb 16, 2018	43.89	45.09	43.79	44.33
6481	NASDAQ	CSCO	Thu, Feb 15, 2018	45.07	45.13	43.26	44.08
6480	NASDAQ	CSCO	Wed, Feb 14, 2018	41.04	42.26	40.99	42.09
6479	NASDAQ	CSCO	Tue, Feb 13, 2018	40.50	41.31	40.22	41.23
6478	NASDAQ	CSCO	Mon, Feb 12, 2018	40.52	40.91	40.23	40.60
6477	NASDAQ	CSCO	Fri, Feb 9, 2018	39.00	39.92	38.23	39.53
6476	NASDAQ	CSCO	Thu, Feb 8, 2018	40.44	40.76	38.72	38.77
6475	NASDAQ	CSCO	Wed, Feb 7, 2018	40.31	41.21	40.03	40.34
6474	NASDAQ	CSCO	Tue, Feb 6, 2018	38.33	40.31	37.35	40.17
6473	NASDAQ	CSCO	Mon, Feb 5, 2018	40.87	41.41	38.72	38.78
6472	NASDAQ	CSCO	Fri, Feb 2, 2018	41.50	41.95	40.87	40.93
6471	NASDAQ	CSCO	Thu, Feb 1, 2018	41.09	42.11	40.67	41.70
6470	NASDAQ	CSCO	Wed, Jan 31, 2018	41.98	42.01	41.35	41.54
6469	NASDAQ	CSCO	Tue, Jan 30, 2018	42.69	42.86	41.97	42.25
6468	NASDAQ	CSCO	Mon, Jan 29, 2018	42.30	42.98	42.30	42.85
6467	NASDAQ	CSCO	Fri, Jan 26, 2018	42.15	42.56	41.95	42.56
6466	NASDAQ	CSCO	Thu, Jan 25, 2018	42.27	42.47	41.82	41.90
6465	NASDAQ	CSCO	Wed, Jan 24, 2018	42.20	42.69	42.01	42.17
6464	NASDAQ	CSCO	Tue, Jan 23, 2018	41.54	42.13	41.54	42.10
6463	NASDAQ	CSCO	Mon, Jan 22, 2018	41.20	41.66	41.02	41.66
6462	NASDAQ	CSCO	Fri, Jan 19, 2018	41.28	41.52	41.10	41.29
6461	NASDAQ	CSCO	Thu, Jan 18, 2018	41.24	41.48	41.03	41.30
6460	NASDAQ	CSCO	Wed, Jan 17, 2018	40.84	41.32	40.71	41.20
6459	NASDAQ	CSCO	Tue, Jan 16, 2018	40.90	41.16	40.32	40.54
6458	NASDAQ	CSCO	Fri, Jan 12, 2018	40.22	40.93	40.05	40.87
6457	NASDAQ	CSCO	Thu, Jan 11, 2018	40.14	40.21	39.75	40.10
6456	NASDAQ	CSCO	Wed, Jan 10, 2018	39.65	40.24	39.63	39.91
6455	NASDAQ	CSCO	Tue, Jan 9, 2018	39.79	39.96	39.54	39.69
6454	NASDAQ	CSCO	Mon, Jan 8, 2018	39.52	39.96	39.35	39.94
6453	NASDAQ	CSCO	Fri, Jan 5, 2018	39.55	39.88	39.37	39.53
6452	NASDAQ	CSCO	Thu, Jan 4, 2018	39.05	39.54	38.93	38.99
6451	NASDAQ	CSCO	Wed, Jan 3, 2018	38.72	39.29	38.53	39.17
6450	NASDAQ	CSCO	Tue, Jan 2, 2018	38.67	38.95	38.43	38.86
6449	NASDAQ	CSCO	Fri, Dec 29, 2017	38.41	38.62	38.30	38.30
6448	NASDAQ	CSCO	Thu, Dec 28, 2017	38.73	38.73	38.45	38.59
6447	NASDAQ	CSCO	Wed, Dec 27, 2017	38.54	38.65	38.45	38.56
6446	NASDAQ	CSCO	Tue, Dec 26, 2017	38.55	38.68	38.36	38.48
6445	NASDAQ	CSCO	Fri, Dec 22, 2017	38.52	38.74	38.47	38.55
6444	NASDAQ	CSCO	Thu, Dec 21, 2017	38.88	39.00	38.49	38.53
6443	NASDAQ	CSCO	Wed, Dec 20, 2017	38.49	38.80	38.21	38.74
6442	NASDAQ	CSCO	Tue, Dec 19, 2017	38.66	38.86	38.28	38.30
6441	NASDAQ	CSCO	Mon, Dec 18, 2017	38.48	38.89	38.30	38.48
6440	NASDAQ	CSCO	Fri, Dec 15, 2017	38.01	38.28	37.70	38.19
6439	NASDAQ	CSCO	Thu, Dec 14, 2017	38.20	38.27	37.86	37.90
6438	NASDAQ	CSCO	Wed, Dec 13, 2017	38.09	38.37	38.00	38.15
6437	NASDAQ	CSCO	Tue, Dec 12, 2017	37.79	38.10	37.56	37.91
6436	NASDAQ	CSCO	Mon, Dec 11, 2017	37.59	38.04	37.57	37.96
6435	NASDAQ	CSCO	Fri, Dec 8, 2017	37.59	37.69	37.42	37.61
6434	NASDAQ	CSCO	Thu, Dec 7, 2017	37.26	37.78	37.26	37.40
6433	NASDAQ	CSCO	Wed, Dec 6, 2017	37.37	37.72	37.25	37.41
6432	NASDAQ	CSCO	Tue, Dec 5, 2017	37.74	37.82	37.17	37.31
6431	NASDAQ	CSCO	Mon, Dec 4, 2017	37.81	37.99	37.54	37.72
6430	NASDAQ	CSCO	Fri, Dec 1, 2017	37.09	37.66	36.73	37.60
6429	NASDAQ	CSCO	Thu, Nov 30, 2017	37.62	37.80	37.30	37.30
6428	NASDAQ	CSCO	Wed, Nov 29, 2017	37.75	38.03	37.23	37.48
6427	NASDAQ	CSCO	Tue, Nov 28, 2017	37.00	37.80	36.98	37.73
6426	NASDAQ	CSCO	Mon, Nov 27, 2017	36.51	37.09	36.50	36.87
6425	NASDAQ	CSCO	Fri, Nov 24, 2017	36.41	36.57	36.32	36.49
6424	NASDAQ	CSCO	Wed, Nov 22, 2017	36.70	36.72	36.36	36.45
6423	NASDAQ	CSCO	Tue, Nov 21, 2017	36.75	36.97	36.58	36.65
6422	NASDAQ	CSCO	Mon, Nov 20, 2017	35.93	36.54	35.93	36.50
6421	NASDAQ	CSCO	Fri, Nov 17, 2017	35.90	36.32	35.81	35.90
6420	NASDAQ	CSCO	Thu, Nov 16, 2017	36.04	36.67	35.83	35.88
6419	NASDAQ	CSCO	Wed, Nov 15, 2017	33.97	34.31	33.75	34.11
6418	NASDAQ	CSCO	Tue, Nov 14, 2017	33.86	34.16	33.80	34.04
6417	NASDAQ	CSCO	Mon, Nov 13, 2017	33.86	34.21	33.83	33.95
6416	NASDAQ	CSCO	Fri, Nov 10, 2017	34.06	34.09	33.67	33.99
6415	NASDAQ	CSCO	Thu, Nov 9, 2017	34.29	34.32	33.87	34.05
6414	NASDAQ	CSCO	Wed, Nov 8, 2017	34.31	34.50	34.12	34.50
6413	NASDAQ	CSCO	Tue, Nov 7, 2017	34.32	34.48	34.21	34.40
6412	NASDAQ	CSCO	Mon, Nov 6, 2017	34.37	34.56	34.26	34.41
6411	NASDAQ	CSCO	Fri, Nov 3, 2017	34.28	34.49	34.03	34.47
6410	NASDAQ	CSCO	Thu, Nov 2, 2017	34.55	34.64	34.16	34.21
6409	NASDAQ	CSCO	Wed, Nov 1, 2017	34.29	34.75	34.28	34.62
6408	NASDAQ	CSCO	Tue, Oct 31, 2017	33.98	34.24	33.96	34.15
6407	NASDAQ	CSCO	Mon, Oct 30, 2017	34.32	34.38	33.82	34.04
6406	NASDAQ	CSCO	Fri, Oct 27, 2017	34.15	34.62	34.09	34.43
6405	NASDAQ	CSCO	Thu, Oct 26, 2017	34.41	34.51	34.07	34.27
6404	NASDAQ	CSCO	Wed, Oct 25, 2017	34.73	34.73	34.16	34.30
6403	NASDAQ	CSCO	Tue, Oct 24, 2017	34.40	34.68	34.25	34.58
6402	NASDAQ	CSCO	Mon, Oct 23, 2017	34.45	34.68	34.27	34.35
6401	NASDAQ	CSCO	Fri, Oct 20, 2017	34.02	34.39	34.01	34.25
6400	NASDAQ	CSCO	Thu, Oct 19, 2017	33.51	33.89	33.45	33.75
6399	NASDAQ	CSCO	Wed, Oct 18, 2017	33.72	33.75	33.44	33.55
6398	NASDAQ	CSCO	Tue, Oct 17, 2017	33.59	33.67	33.46	33.60
6397	NASDAQ	CSCO	Mon, Oct 16, 2017	33.60	33.64	33.47	33.54
6396	NASDAQ	CSCO	Fri, Oct 13, 2017	33.40	33.57	33.32	33.47
6395	NASDAQ	CSCO	Thu, Oct 12, 2017	33.26	33.46	33.17	33.26
6394	NASDAQ	CSCO	Wed, Oct 11, 2017	33.38	33.63	33.25	33.59
6393	NASDAQ	CSCO	Tue, Oct 10, 2017	33.88	33.91	33.47	33.55
6392	NASDAQ	CSCO	Mon, Oct 9, 2017	33.77	33.89	33.61	33.76
6391	NASDAQ	CSCO	Fri, Oct 6, 2017	33.65	33.78	33.52	33.75
6390	NASDAQ	CSCO	Thu, Oct 5, 2017	33.58	33.67	33.41	33.59
6389	NASDAQ	CSCO	Wed, Oct 4, 2017	33.53	33.56	33.29	33.44
6388	NASDAQ	CSCO	Tue, Oct 3, 2017	33.72	33.90	33.61	33.85
6387	NASDAQ	CSCO	Mon, Oct 2, 2017	33.61	33.77	33.52	33.75
6386	NASDAQ	CSCO	Fri, Sep 29, 2017	33.31	33.67	33.24	33.63
6385	NASDAQ	CSCO	Thu, Sep 28, 2017	33.22	33.46	33.22	33.35
6384	NASDAQ	CSCO	Wed, Sep 27, 2017	33.78	33.92	33.30	33.48
6383	NASDAQ	CSCO	Tue, Sep 26, 2017	33.76	34.10	33.67	33.76
6382	NASDAQ	CSCO	Mon, Sep 25, 2017	33.31	33.84	33.20	33.72
6381	NASDAQ	CSCO	Fri, Sep 22, 2017	32.66	33.53	32.64	33.37
6380	NASDAQ	CSCO	Thu, Sep 21, 2017	32.72	32.90	32.50	32.70
6379	NASDAQ	CSCO	Wed, Sep 20, 2017	32.55	32.75	32.39	32.60
6378	NASDAQ	CSCO	Tue, Sep 19, 2017	32.46	32.65	32.40	32.49
6377	NASDAQ	CSCO	Mon, Sep 18, 2017	32.43	32.66	32.26	32.52
6376	NASDAQ	CSCO	Fri, Sep 15, 2017	32.20	32.50	32.12	32.44
6375	NASDAQ	CSCO	Thu, Sep 14, 2017	31.91	32.22	31.91	32.19
6374	NASDAQ	CSCO	Wed, Sep 13, 2017	32.34	32.39	31.96	32.18
6373	NASDAQ	CSCO	Tue, Sep 12, 2017	32.30	32.47	32.19	32.41
6372	NASDAQ	CSCO	Mon, Sep 11, 2017	31.71	32.30	31.67	32.19
6371	NASDAQ	CSCO	Fri, Sep 8, 2017	31.68	31.78	31.46	31.48
6370	NASDAQ	CSCO	Thu, Sep 7, 2017	31.96	31.97	31.74	31.76
6369	NASDAQ	CSCO	Wed, Sep 6, 2017	31.75	31.91	31.63	31.87
6368	NASDAQ	CSCO	Tue, Sep 5, 2017	32.15	32.25	31.46	31.62
6367	NASDAQ	CSCO	Fri, Sep 1, 2017	32.22	32.35	32.03	32.30
6366	NASDAQ	CSCO	Thu, Aug 31, 2017	32.10	32.34	31.99	32.21
6365	NASDAQ	CSCO	Wed, Aug 30, 2017	31.47	32.20	31.42	31.99
6364	NASDAQ	CSCO	Tue, Aug 29, 2017	31.26	31.63	31.19	31.48
6363	NASDAQ	CSCO	Mon, Aug 28, 2017	31.60	31.66	31.41	31.54
6362	NASDAQ	CSCO	Fri, Aug 25, 2017	31.39	31.80	31.36	31.44
6361	NASDAQ	CSCO	Thu, Aug 24, 2017	30.95	31.40	30.90	31.24
6360	NASDAQ	CSCO	Wed, Aug 23, 2017	31.21	31.40	30.91	30.92
6359	NASDAQ	CSCO	Tue, Aug 22, 2017	30.85	31.33	30.75	31.27
6358	NASDAQ	CSCO	Mon, Aug 21, 2017	30.37	30.80	30.36	30.68
6357	NASDAQ	CSCO	Fri, Aug 18, 2017	31.00	31.06	30.36	30.37
6356	NASDAQ	CSCO	Thu, Aug 17, 2017	31.49	31.77	30.85	31.04
6355	NASDAQ	CSCO	Wed, Aug 16, 2017	32.10	32.47	32.06	32.34
6354	NASDAQ	CSCO	Tue, Aug 15, 2017	31.85	32.21	31.84	32.09
6353	NASDAQ	CSCO	Mon, Aug 14, 2017	31.69	31.89	31.56	31.84
6352	NASDAQ	CSCO	Fri, Aug 11, 2017	31.23	31.55	31.04	31.47
6351	NASDAQ	CSCO	Thu, Aug 10, 2017	31.56	31.56	31.00	31.00
6350	NASDAQ	CSCO	Wed, Aug 9, 2017	31.55	31.68	31.36	31.62
6349	NASDAQ	CSCO	Tue, Aug 8, 2017	31.75	32.00	31.60	31.67
6348	NASDAQ	CSCO	Mon, Aug 7, 2017	31.79	31.88	31.69	31.84
6347	NASDAQ	CSCO	Fri, Aug 4, 2017	31.67	31.91	31.58	31.80
6346	NASDAQ	CSCO	Thu, Aug 3, 2017	31.59	31.72	31.43	31.56
6345	NASDAQ	CSCO	Wed, Aug 2, 2017	31.57	31.57	31.25	31.52
6344	NASDAQ	CSCO	Tue, Aug 1, 2017	31.59	31.66	31.43	31.65
6343	NASDAQ	CSCO	Mon, Jul 31, 2017	31.54	31.59	31.37	31.45
6342	NASDAQ	CSCO	Fri, Jul 28, 2017	31.45	31.60	31.26	31.52
6341	NASDAQ	CSCO	Thu, Jul 27, 2017	31.73	31.75	31.21	31.57
6340	NASDAQ	CSCO	Wed, Jul 26, 2017	32.12	32.23	31.51	31.66
6339	NASDAQ	CSCO	Tue, Jul 25, 2017	31.90	32.25	31.88	32.12
6338	NASDAQ	CSCO	Mon, Jul 24, 2017	31.86	31.93	31.66	31.86
6337	NASDAQ	CSCO	Fri, Jul 21, 2017	31.86	32.03	31.71	31.84
6336	NASDAQ	CSCO	Thu, Jul 20, 2017	31.91	32.05	31.76	31.86
6335	NASDAQ	CSCO	Wed, Jul 19, 2017	31.51	32.05	31.46	31.90
6334	NASDAQ	CSCO	Tue, Jul 18, 2017	31.41	31.51	31.17	31.51
6333	NASDAQ	CSCO	Mon, Jul 17, 2017	31.50	31.64	31.45	31.50
6332	NASDAQ	CSCO	Fri, Jul 14, 2017	31.37	31.45	31.27	31.42
6331	NASDAQ	CSCO	Thu, Jul 13, 2017	31.26	31.28	31.08	31.27
6330	NASDAQ	CSCO	Wed, Jul 12, 2017	31.25	31.44	31.15	31.16
6329	NASDAQ	CSCO	Tue, Jul 11, 2017	31.05	31.12	30.86	31.09
6328	NASDAQ	CSCO	Mon, Jul 10, 2017	30.88	31.09	30.82	30.98
6327	NASDAQ	CSCO	Fri, Jul 7, 2017	30.76	31.07	30.75	30.90
6326	NASDAQ	CSCO	Thu, Jul 6, 2017	30.99	31.02	30.67	30.72
6325	NASDAQ	CSCO	Wed, Jul 5, 2017	30.85	31.27	30.73	31.11
6324	NASDAQ	CSCO	Mon, Jul 3, 2017	31.09	31.64	31.03	31.33
6323	NASDAQ	CSCO	Fri, Jun 30, 2017	31.79	31.79	31.30	31.30
6322	NASDAQ	CSCO	Thu, Jun 29, 2017	31.79	32.03	31.25	31.41
6321	NASDAQ	CSCO	Wed, Jun 28, 2017	31.78	32.28	31.76	32.08
6320	NASDAQ	CSCO	Tue, Jun 27, 2017	32.09	32.26	31.76	31.76
6319	NASDAQ	CSCO	Mon, Jun 26, 2017	32.22	32.50	32.18	32.24
6318	NASDAQ	CSCO	Fri, Jun 23, 2017	31.85	32.30	31.75	32.09
6317	NASDAQ	CSCO	Thu, Jun 22, 2017	31.91	32.00	31.70	31.85
6316	NASDAQ	CSCO	Wed, Jun 21, 2017	31.73	31.87	31.51	31.84
6315	NASDAQ	CSCO	Tue, Jun 20, 2017	31.94	32.16	31.84	31.85
6314	NASDAQ	CSCO	Mon, Jun 19, 2017	31.77	32.02	31.58	31.99
6313	NASDAQ	CSCO	Fri, Jun 16, 2017	31.61	31.64	31.20	31.63
6312	NASDAQ	CSCO	Thu, Jun 15, 2017	31.25	31.64	31.22	31.58
6311	NASDAQ	CSCO	Wed, Jun 14, 2017	31.87	31.97	31.33	31.60
6310	NASDAQ	CSCO	Tue, Jun 13, 2017	31.30	31.80	31.28	31.70
6309	NASDAQ	CSCO	Mon, Jun 12, 2017	31.34	31.64	31.15	31.25
6308	NASDAQ	CSCO	Fri, Jun 9, 2017	31.64	31.83	31.09	31.37
6307	NASDAQ	CSCO	Thu, Jun 8, 2017	31.53	31.81	31.52	31.61
6306	NASDAQ	CSCO	Wed, Jun 7, 2017	31.61	31.72	31.44	31.61
6305	NASDAQ	CSCO	Tue, Jun 6, 2017	31.75	31.76	31.50	31.56
6304	NASDAQ	CSCO	Mon, Jun 5, 2017	32.05	32.05	31.57	31.76
6303	NASDAQ	CSCO	Fri, Jun 2, 2017	31.93	32.06	31.68	31.98
6302	NASDAQ	CSCO	Thu, Jun 1, 2017	31.52	31.82	31.47	31.82
6301	NASDAQ	CSCO	Wed, May 31, 2017	31.78	31.89	31.47	31.53
6300	NASDAQ	CSCO	Tue, May 30, 2017	31.40	31.81	31.39	31.68
6299	NASDAQ	CSCO	Fri, May 26, 2017	31.51	31.59	31.36	31.50
6298	NASDAQ	CSCO	Thu, May 25, 2017	31.55	31.69	31.37	31.44
6297	NASDAQ	CSCO	Wed, May 24, 2017	31.93	31.94	31.22	31.49
6296	NASDAQ	CSCO	Tue, May 23, 2017	31.83	31.87	31.52	31.76
6295	NASDAQ	CSCO	Mon, May 22, 2017	31.15	31.98	31.15	31.59
6294	NASDAQ	CSCO	Fri, May 19, 2017	31.74	31.78	31.02	31.21
6293	NASDAQ	CSCO	Thu, May 18, 2017	31.10	31.51	30.37	31.38
6292	NASDAQ	CSCO	Wed, May 17, 2017	34.20	34.31	33.80	33.82
6291	NASDAQ	CSCO	Tue, May 16, 2017	34.24	34.33	34.04	34.30
6290	NASDAQ	CSCO	Mon, May 15, 2017	34.00	34.46	33.97	34.23
6289	NASDAQ	CSCO	Fri, May 12, 2017	33.60	33.62	33.14	33.45
6288	NASDAQ	CSCO	Thu, May 11, 2017	33.72	33.82	33.48	33.63
6287	NASDAQ	CSCO	Wed, May 10, 2017	33.90	33.90	33.58	33.74
6286	NASDAQ	CSCO	Tue, May 9, 2017	34.14	34.26	33.84	33.90
6285	NASDAQ	CSCO	Mon, May 8, 2017	34.46	34.60	34.15	34.29
6284	NASDAQ	CSCO	Fri, May 5, 2017	34.25	34.40	34.07	34.39
6283	NASDAQ	CSCO	Thu, May 4, 2017	34.33	34.49	34.07	34.18
6282	NASDAQ	CSCO	Wed, May 3, 2017	34.16	34.34	34.12	34.25
6281	NASDAQ	CSCO	Tue, May 2, 2017	34.06	34.24	33.93	34.24
6280	NASDAQ	CSCO	Mon, May 1, 2017	34.11	34.14	33.81	33.97
6279	NASDAQ	CSCO	Fri, Apr 28, 2017	33.88	34.08	33.67	34.07
6278	NASDAQ	CSCO	Thu, Apr 27, 2017	34.01	34.11	33.62	33.75
6277	NASDAQ	CSCO	Wed, Apr 26, 2017	33.58	33.63	33.37	33.40
6276	NASDAQ	CSCO	Tue, Apr 25, 2017	33.39	33.52	33.35	33.42
6275	NASDAQ	CSCO	Mon, Apr 24, 2017	33.24	33.36	33.13	33.28
6274	NASDAQ	CSCO	Fri, Apr 21, 2017	32.94	32.94	32.67	32.82
6273	NASDAQ	CSCO	Thu, Apr 20, 2017	32.79	32.95	32.72	32.83
6272	NASDAQ	CSCO	Wed, Apr 19, 2017	32.80	32.89	32.61	32.65
6271	NASDAQ	CSCO	Tue, Apr 18, 2017	32.56	32.73	32.45	32.67
6270	NASDAQ	CSCO	Mon, Apr 17, 2017	32.48	32.67	32.45	32.61
6269	NASDAQ	CSCO	Thu, Apr 13, 2017	32.71	32.85	32.42	32.42
6268	NASDAQ	CSCO	Wed, Apr 12, 2017	32.86	32.96	32.50	32.62
6267	NASDAQ	CSCO	Tue, Apr 11, 2017	33.04	33.08	32.64	32.92
6266	NASDAQ	CSCO	Mon, Apr 10, 2017	32.96	33.22	32.87	33.01
6265	NASDAQ	CSCO	Fri, Apr 7, 2017	33.10	33.15	32.92	32.96
6264	NASDAQ	CSCO	Thu, Apr 6, 2017	33.00	33.28	32.89	33.08
6263	NASDAQ	CSCO	Wed, Apr 5, 2017	33.49	33.53	32.97	33.00
6262	NASDAQ	CSCO	Tue, Apr 4, 2017	33.25	33.42	32.93	33.41
6261	NASDAQ	CSCO	Mon, Apr 3, 2017	33.70	33.94	33.46	33.58
6260	NASDAQ	CSCO	Fri, Mar 31, 2017	33.72	33.88	33.66	33.80
6259	NASDAQ	CSCO	Thu, Mar 30, 2017	33.80	33.93	33.72	33.74
6258	NASDAQ	CSCO	Wed, Mar 29, 2017	34.00	34.05	33.65	33.74
6257	NASDAQ	CSCO	Tue, Mar 28, 2017	33.90	34.21	33.82	34.02
6256	NASDAQ	CSCO	Mon, Mar 27, 2017	33.82	34.03	33.75	33.99
6255	NASDAQ	CSCO	Fri, Mar 24, 2017	34.07	34.30	33.95	34.08
6254	NASDAQ	CSCO	Thu, Mar 23, 2017	34.08	34.26	33.91	33.96
6253	NASDAQ	CSCO	Wed, Mar 22, 2017	33.78	34.20	33.78	34.10
6252	NASDAQ	CSCO	Tue, Mar 21, 2017	34.45	34.47	33.78	33.88
6251	NASDAQ	CSCO	Mon, Mar 20, 2017	34.20	34.39	34.20	34.28
6250	NASDAQ	CSCO	Fri, Mar 17, 2017	34.35	34.38	34.19	34.23
6249	NASDAQ	CSCO	Thu, Mar 16, 2017	34.25	34.48	34.10	34.23
6248	NASDAQ	CSCO	Wed, Mar 15, 2017	34.07	34.35	34.05	34.24
6247	NASDAQ	CSCO	Tue, Mar 14, 2017	33.94	34.14	33.84	34.12
6246	NASDAQ	CSCO	Mon, Mar 13, 2017	34.22	34.33	34.00	34.10
6245	NASDAQ	CSCO	Fri, Mar 10, 2017	34.24	34.30	34.08	34.26
6244	NASDAQ	CSCO	Thu, Mar 9, 2017	34.04	34.11	33.87	34.07
6243	NASDAQ	CSCO	Wed, Mar 8, 2017	34.18	34.23	33.93	34.02
6242	NASDAQ	CSCO	Tue, Mar 7, 2017	34.00	34.25	33.99	34.20
6241	NASDAQ	CSCO	Mon, Mar 6, 2017	34.04	34.28	33.96	34.19
6240	NASDAQ	CSCO	Fri, Mar 3, 2017	34.42	34.44	34.23	34.29
6239	NASDAQ	CSCO	Thu, Mar 2, 2017	34.41	34.53	34.21	34.39
6238	NASDAQ	CSCO	Wed, Mar 1, 2017	34.28	34.51	34.18	34.44
6237	NASDAQ	CSCO	Tue, Feb 28, 2017	34.16	34.29	34.04	34.18
6236	NASDAQ	CSCO	Mon, Feb 27, 2017	34.21	34.32	34.12	34.26
6235	NASDAQ	CSCO	Fri, Feb 24, 2017	33.98	34.32	33.80	34.32
6234	NASDAQ	CSCO	Thu, Feb 23, 2017	34.28	34.28	33.95	34.04
6233	NASDAQ	CSCO	Wed, Feb 22, 2017	34.04	34.15	33.66	34.09
6232	NASDAQ	CSCO	Tue, Feb 21, 2017	33.69	34.21	33.66	34.13
6231	NASDAQ	CSCO	Fri, Feb 17, 2017	33.52	33.77	33.43	33.74
6230	NASDAQ	CSCO	Thu, Feb 16, 2017	33.26	33.97	33.25	33.60
6229	NASDAQ	CSCO	Wed, Feb 15, 2017	32.35	32.84	32.29	32.82
6228	NASDAQ	CSCO	Tue, Feb 14, 2017	31.90	32.31	31.77	32.31
6227	NASDAQ	CSCO	Mon, Feb 13, 2017	31.67	32.00	31.55	31.97
6226	NASDAQ	CSCO	Fri, Feb 10, 2017	31.48	31.63	31.24	31.51
6225	NASDAQ	CSCO	Thu, Feb 9, 2017	31.35	31.69	31.30	31.50
6224	NASDAQ	CSCO	Wed, Feb 8, 2017	31.46	31.55	31.25	31.27
6223	NASDAQ	CSCO	Tue, Feb 7, 2017	31.38	31.64	31.33	31.45
6222	NASDAQ	CSCO	Mon, Feb 6, 2017	31.29	31.31	31.12	31.30
6221	NASDAQ	CSCO	Fri, Feb 3, 2017	31.27	31.35	31.12	31.32
6220	NASDAQ	CSCO	Thu, Feb 2, 2017	30.69	31.26	30.53	31.18
6219	NASDAQ	CSCO	Wed, Feb 1, 2017	30.85	30.85	30.42	30.50
6218	NASDAQ	CSCO	Tue, Jan 31, 2017	30.68	30.89	30.58	30.72
6217	NASDAQ	CSCO	Mon, Jan 30, 2017	30.94	31.00	30.63	30.83
6216	NASDAQ	CSCO	Fri, Jan 27, 2017	30.76	30.98	30.63	30.98
6215	NASDAQ	CSCO	Thu, Jan 26, 2017	30.76	30.84	30.56	30.74
6214	NASDAQ	CSCO	Wed, Jan 25, 2017	31.04	31.05	30.65	30.70
6213	NASDAQ	CSCO	Tue, Jan 24, 2017	30.34	30.75	30.29	30.60
6212	NASDAQ	CSCO	Mon, Jan 23, 2017	30.14	30.30	30.09	30.27
6211	NASDAQ	CSCO	Fri, Jan 20, 2017	30.12	30.25	30.00	30.10
6210	NASDAQ	CSCO	Thu, Jan 19, 2017	30.01	30.19	29.92	29.98
6209	NASDAQ	CSCO	Wed, Jan 18, 2017	30.12	30.18	29.95	30.03
6208	NASDAQ	CSCO	Tue, Jan 17, 2017	30.00	30.25	29.84	29.99
6207	NASDAQ	CSCO	Fri, Jan 13, 2017	30.10	30.22	30.01	30.07
6206	NASDAQ	CSCO	Thu, Jan 12, 2017	30.15	30.16	29.80	30.04
6205	NASDAQ	CSCO	Wed, Jan 11, 2017	30.33	30.41	30.03	30.15
6204	NASDAQ	CSCO	Tue, Jan 10, 2017	30.19	30.55	30.10	30.38
6203	NASDAQ	CSCO	Mon, Jan 9, 2017	30.22	30.33	30.08	30.18
6202	NASDAQ	CSCO	Fri, Jan 6, 2017	30.17	30.35	30.03	30.23
6201	NASDAQ	CSCO	Thu, Jan 5, 2017	30.10	30.36	30.07	30.17
6200	NASDAQ	CSCO	Wed, Jan 4, 2017	30.24	30.42	30.02	30.10
6199	NASDAQ	CSCO	Tue, Jan 3, 2017	30.37	30.56	30.21	30.54
6198	NASDAQ	CSCO	Fri, Dec 30, 2016	30.56	30.60	30.13	30.22
6197	NASDAQ	CSCO	Thu, Dec 29, 2016	30.37	30.55	30.33	30.46
6196	NASDAQ	CSCO	Wed, Dec 28, 2016	30.70	30.77	30.35	30.42
6195	NASDAQ	CSCO	Tue, Dec 27, 2016	30.64	30.82	30.60	30.68
6194	NASDAQ	CSCO	Fri, Dec 23, 2016	30.54	30.60	30.40	30.53
6193	NASDAQ	CSCO	Thu, Dec 22, 2016	30.40	30.48	30.25	30.46
6192	NASDAQ	CSCO	Wed, Dec 21, 2016	30.69	30.69	30.41	30.42
6191	NASDAQ	CSCO	Tue, Dec 20, 2016	30.83	30.87	30.46	30.56
6190	NASDAQ	CSCO	Mon, Dec 19, 2016	30.65	30.87	30.54	30.75
6189	NASDAQ	CSCO	Fri, Dec 16, 2016	30.70	30.72	30.27	30.59
6188	NASDAQ	CSCO	Thu, Dec 15, 2016	30.59	30.80	30.51	30.63
6187	NASDAQ	CSCO	Wed, Dec 14, 2016	30.60	31.07	30.41	30.46
6186	NASDAQ	CSCO	Tue, Dec 13, 2016	30.30	30.64	30.20	30.59
6185	NASDAQ	CSCO	Mon, Dec 12, 2016	30.08	30.20	30.03	30.17
6184	NASDAQ	CSCO	Fri, Dec 9, 2016	29.98	30.07	29.73	30.06
6183	NASDAQ	CSCO	Thu, Dec 8, 2016	30.11	30.33	29.92	29.95
6182	NASDAQ	CSCO	Wed, Dec 7, 2016	29.48	30.04	29.32	29.95
6181	NASDAQ	CSCO	Tue, Dec 6, 2016	29.42	29.59	29.24	29.33
6180	NASDAQ	CSCO	Mon, Dec 5, 2016	29.33	29.60	29.29	29.53
6179	NASDAQ	CSCO	Fri, Dec 2, 2016	29.31	29.56	29.12	29.25
6178	NASDAQ	CSCO	Thu, Dec 1, 2016	29.84	29.85	29.40	29.45
6177	NASDAQ	CSCO	Wed, Nov 30, 2016	29.76	29.95	29.68	29.82
6176	NASDAQ	CSCO	Tue, Nov 29, 2016	29.94	30.10	29.79	29.83
6175	NASDAQ	CSCO	Mon, Nov 28, 2016	30.08	30.09	29.82	29.92
6174	NASDAQ	CSCO	Fri, Nov 25, 2016	29.60	30.15	29.55	30.09
6173	NASDAQ	CSCO	Wed, Nov 23, 2016	29.83	29.95	29.56	29.71
6172	NASDAQ	CSCO	Tue, Nov 22, 2016	30.08	30.19	29.85	29.89
6171	NASDAQ	CSCO	Mon, Nov 21, 2016	30.30	30.33	30.01	30.05
6170	NASDAQ	CSCO	Fri, Nov 18, 2016	30.11	30.36	30.01	30.18
6169	NASDAQ	CSCO	Thu, Nov 17, 2016	29.91	30.05	29.61	30.05
6168	NASDAQ	CSCO	Wed, Nov 16, 2016	31.62	31.89	31.51	31.57
6167	NASDAQ	CSCO	Tue, Nov 15, 2016	31.27	31.85	31.27	31.70
6166	NASDAQ	CSCO	Mon, Nov 14, 2016	31.43	31.67	31.35	31.37
6165	NASDAQ	CSCO	Fri, Nov 11, 2016	30.93	31.47	30.92	31.36
6164	NASDAQ	CSCO	Thu, Nov 10, 2016	31.41	31.76	30.81	31.00
6163	NASDAQ	CSCO	Wed, Nov 9, 2016	31.04	31.49	30.70	31.36
6162	NASDAQ	CSCO	Tue, Nov 8, 2016	30.94	31.20	30.73	31.00
6161	NASDAQ	CSCO	Mon, Nov 7, 2016	30.71	31.06	30.61	30.94
6160	NASDAQ	CSCO	Fri, Nov 4, 2016	29.98	30.50	29.63	30.19
6159	NASDAQ	CSCO	Thu, Nov 3, 2016	30.50	30.56	30.24	30.32
6158	NASDAQ	CSCO	Wed, Nov 2, 2016	30.43	30.68	30.23	30.39
6157	NASDAQ	CSCO	Tue, Nov 1, 2016	30.85	30.86	30.23	30.48
6156	NASDAQ	CSCO	Mon, Oct 31, 2016	30.34	30.77	30.32	30.68
6155	NASDAQ	CSCO	Fri, Oct 28, 2016	30.36	30.80	30.35	30.59
6154	NASDAQ	CSCO	Thu, Oct 27, 2016	30.60	30.67	30.36	30.38
6153	NASDAQ	CSCO	Wed, Oct 26, 2016	30.59	30.86	30.32	30.55
6152	NASDAQ	CSCO	Tue, Oct 25, 2016	30.50	30.51	30.23	30.34
6151	NASDAQ	CSCO	Mon, Oct 24, 2016	30.34	30.50	30.30	30.46
6150	NASDAQ	CSCO	Fri, Oct 21, 2016	30.01	30.20	29.92	30.15
6149	NASDAQ	CSCO	Thu, Oct 20, 2016	30.28	30.37	30.04	30.16
6148	NASDAQ	CSCO	Wed, Oct 19, 2016	30.44	30.45	30.19	30.35
6147	NASDAQ	CSCO	Tue, Oct 18, 2016	30.69	30.69	30.43	30.44
6146	NASDAQ	CSCO	Mon, Oct 17, 2016	30.13	30.42	30.10	30.22
6145	NASDAQ	CSCO	Fri, Oct 14, 2016	30.35	30.55	30.16	30.18
6144	NASDAQ	CSCO	Thu, Oct 13, 2016	30.09	30.25	29.86	30.17
6143	NASDAQ	CSCO	Wed, Oct 12, 2016	30.53	30.63	29.94	30.34
6142	NASDAQ	CSCO	Tue, Oct 11, 2016	31.52	31.53	30.85	31.04
6141	NASDAQ	CSCO	Mon, Oct 10, 2016	31.54	31.68	31.44	31.47
6140	NASDAQ	CSCO	Fri, Oct 7, 2016	31.48	31.60	31.23	31.47
6139	NASDAQ	CSCO	Thu, Oct 6, 2016	31.57	31.63	31.21	31.48
6138	NASDAQ	CSCO	Wed, Oct 5, 2016	31.41	31.68	31.41	31.59
6137	NASDAQ	CSCO	Tue, Oct 4, 2016	31.46	31.63	31.15	31.35
6136	NASDAQ	CSCO	Mon, Oct 3, 2016	31.31	31.58	31.20	31.50
6135	NASDAQ	CSCO	Fri, Sep 30, 2016	31.61	31.80	31.56	31.72
6134	NASDAQ	CSCO	Thu, Sep 29, 2016	31.51	31.57	31.25	31.39
6133	NASDAQ	CSCO	Wed, Sep 28, 2016	31.44	31.59	31.36	31.50
6132	NASDAQ	CSCO	Tue, Sep 27, 2016	31.09	31.61	30.96	31.48
6131	NASDAQ	CSCO	Mon, Sep 26, 2016	31.10	31.16	30.79	31.07
6130	NASDAQ	CSCO	Fri, Sep 23, 2016	31.71	31.80	31.31	31.34
6129	NASDAQ	CSCO	Thu, Sep 22, 2016	31.50	31.80	31.49	31.66
6128	NASDAQ	CSCO	Wed, Sep 21, 2016	31.11	31.38	30.97	31.36
6127	NASDAQ	CSCO	Tue, Sep 20, 2016	31.08	31.22	31.04	31.10
6126	NASDAQ	CSCO	Mon, Sep 19, 2016	30.85	31.25	30.82	31.02
6125	NASDAQ	CSCO	Fri, Sep 16, 2016	31.12	31.14	30.70	30.84
6124	NASDAQ	CSCO	Thu, Sep 15, 2016	30.63	31.39	30.61	31.31
6123	NASDAQ	CSCO	Wed, Sep 14, 2016	31.01	31.23	30.81	31.00
6122	NASDAQ	CSCO	Tue, Sep 13, 2016	31.26	31.35	30.90	31.06
6121	NASDAQ	CSCO	Mon, Sep 12, 2016	30.61	31.50	30.60	31.44
6120	NASDAQ	CSCO	Fri, Sep 9, 2016	31.14	31.34	30.85	30.85
6119	NASDAQ	CSCO	Thu, Sep 8, 2016	31.72	31.75	31.42	31.47
6118	NASDAQ	CSCO	Wed, Sep 7, 2016	31.79	31.93	31.75	31.79
6117	NASDAQ	CSCO	Tue, Sep 6, 2016	31.93	31.94	31.70	31.87
6116	NASDAQ	CSCO	Fri, Sep 2, 2016	31.65	31.95	31.65	31.83
6115	NASDAQ	CSCO	Thu, Sep 1, 2016	31.42	31.64	31.26	31.58
6114	NASDAQ	CSCO	Wed, Aug 31, 2016	31.45	31.58	31.25	31.44
6113	NASDAQ	CSCO	Tue, Aug 30, 2016	31.61	31.66	31.41	31.54
6112	NASDAQ	CSCO	Mon, Aug 29, 2016	31.43	31.70	31.41	31.58
6111	NASDAQ	CSCO	Fri, Aug 26, 2016	31.34	31.66	31.19	31.35
6110	NASDAQ	CSCO	Thu, Aug 25, 2016	31.06	31.39	31.02	31.29
6109	NASDAQ	CSCO	Wed, Aug 24, 2016	30.98	31.20	30.95	31.06
6108	NASDAQ	CSCO	Tue, Aug 23, 2016	30.83	31.06	30.79	30.98
6107	NASDAQ	CSCO	Mon, Aug 22, 2016	30.44	30.78	30.37	30.63
6106	NASDAQ	CSCO	Fri, Aug 19, 2016	30.37	30.65	30.24	30.52
6105	NASDAQ	CSCO	Thu, Aug 18, 2016	30.41	30.67	30.06	30.48
6104	NASDAQ	CSCO	Wed, Aug 17, 2016	30.97	30.97	30.33	30.72
6103	NASDAQ	CSCO	Tue, Aug 16, 2016	31.22	31.23	30.98	31.12
6102	NASDAQ	CSCO	Mon, Aug 15, 2016	30.98	31.24	30.89	31.19
6101	NASDAQ	CSCO	Fri, Aug 12, 2016	30.92	30.99	30.80	30.87
6100	NASDAQ	CSCO	Thu, Aug 11, 2016	30.95	31.02	30.86	30.95
6099	NASDAQ	CSCO	Wed, Aug 10, 2016	31.01	31.13	30.74	30.85
6098	NASDAQ	CSCO	Tue, Aug 9, 2016	31.11	31.25	30.84	30.94
6097	NASDAQ	CSCO	Mon, Aug 8, 2016	31.00	31.19	30.86	31.01
6096	NASDAQ	CSCO	Fri, Aug 5, 2016	30.90	31.07	30.69	31.04
6095	NASDAQ	CSCO	Thu, Aug 4, 2016	30.78	30.91	30.71	30.80
6094	NASDAQ	CSCO	Wed, Aug 3, 2016	30.51	30.74	30.51	30.72
6093	NASDAQ	CSCO	Tue, Aug 2, 2016	30.82	30.82	30.40	30.62
6092	NASDAQ	CSCO	Mon, Aug 1, 2016	30.70	30.75	30.36	30.73
6091	NASDAQ	CSCO	Fri, Jul 29, 2016	30.60	30.69	30.47	30.53
6090	NASDAQ	CSCO	Thu, Jul 28, 2016	30.65	30.74	30.37	30.52
6089	NASDAQ	CSCO	Wed, Jul 27, 2016	30.95	30.97	30.66	30.76
6088	NASDAQ	CSCO	Tue, Jul 26, 2016	30.80	31.15	30.71	30.88
6087	NASDAQ	CSCO	Mon, Jul 25, 2016	30.67	30.83	30.63	30.79
6086	NASDAQ	CSCO	Fri, Jul 22, 2016	30.70	30.87	30.54	30.71
6085	NASDAQ	CSCO	Thu, Jul 21, 2016	30.64	30.72	30.37	30.58
6084	NASDAQ	CSCO	Wed, Jul 20, 2016	30.04	30.69	29.98	30.63
6083	NASDAQ	CSCO	Tue, Jul 19, 2016	29.91	30.01	29.77	29.92
6082	NASDAQ	CSCO	Mon, Jul 18, 2016	29.75	30.00	29.74	29.91
6081	NASDAQ	CSCO	Fri, Jul 15, 2016	29.93	29.95	29.66	29.82
6080	NASDAQ	CSCO	Thu, Jul 14, 2016	29.84	29.99	29.64	29.76
6079	NASDAQ	CSCO	Wed, Jul 13, 2016	29.72	29.83	29.58	29.75
6078	NASDAQ	CSCO	Tue, Jul 12, 2016	29.72	29.74	29.52	29.61
6077	NASDAQ	CSCO	Mon, Jul 11, 2016	29.34	29.70	29.26	29.43
6076	NASDAQ	CSCO	Fri, Jul 8, 2016	28.91	29.28	28.88	29.26
6075	NASDAQ	CSCO	Thu, Jul 7, 2016	28.72	28.90	28.61	28.74
6074	NASDAQ	CSCO	Wed, Jul 6, 2016	28.45	28.77	28.17	28.72
6073	NASDAQ	CSCO	Tue, Jul 5, 2016	28.23	28.62	28.22	28.33
6072	NASDAQ	CSCO	Fri, Jul 1, 2016	28.78	28.93	28.59	28.80
6071	NASDAQ	CSCO	Thu, Jun 30, 2016	28.38	28.69	28.07	28.69
6070	NASDAQ	CSCO	Wed, Jun 29, 2016	28.13	28.33	27.90	28.26
6069	NASDAQ	CSCO	Tue, Jun 28, 2016	27.55	27.85	27.50	27.79
6068	NASDAQ	CSCO	Mon, Jun 27, 2016	27.48	27.55	27.13	27.31
6067	NASDAQ	CSCO	Fri, Jun 24, 2016	28.16	28.57	27.70	27.75
6066	NASDAQ	CSCO	Thu, Jun 23, 2016	29.03	29.23	28.96	29.22
6065	NASDAQ	CSCO	Wed, Jun 22, 2016	28.87	29.08	28.68	28.72
6064	NASDAQ	CSCO	Tue, Jun 21, 2016	28.97	29.00	28.73	28.77
6063	NASDAQ	CSCO	Mon, Jun 20, 2016	29.04	29.22	28.78	28.80
6062	NASDAQ	CSCO	Fri, Jun 17, 2016	28.88	29.00	28.69	28.95
6061	NASDAQ	CSCO	Thu, Jun 16, 2016	28.38	28.92	28.37	28.87
6060	NASDAQ	CSCO	Wed, Jun 15, 2016	28.49	28.86	28.41	28.65
6059	NASDAQ	CSCO	Tue, Jun 14, 2016	28.66	29.00	28.63	28.96
6058	NASDAQ	CSCO	Mon, Jun 13, 2016	28.97	29.19	28.82	28.84
6057	NASDAQ	CSCO	Fri, Jun 10, 2016	28.79	29.03	28.77	29.03
6056	NASDAQ	CSCO	Thu, Jun 9, 2016	28.97	29.19	28.83	29.14
6055	NASDAQ	CSCO	Wed, Jun 8, 2016	29.09	29.27	29.06	29.14
6054	NASDAQ	CSCO	Tue, Jun 7, 2016	28.90	29.35	28.82	29.07
6053	NASDAQ	CSCO	Mon, Jun 6, 2016	29.07	29.41	29.06	29.10
6052	NASDAQ	CSCO	Fri, Jun 3, 2016	29.13	29.21	28.90	29.13
6051	NASDAQ	CSCO	Thu, Jun 2, 2016	28.98	29.15	28.92	29.08
6050	NASDAQ	CSCO	Wed, Jun 1, 2016	28.84	29.04	28.80	28.90
6049	NASDAQ	CSCO	Tue, May 31, 2016	28.80	29.08	28.76	29.05
6048	NASDAQ	CSCO	Fri, May 27, 2016	28.95	29.04	28.79	28.92
6047	NASDAQ	CSCO	Thu, May 26, 2016	28.86	29.04	28.80	28.90
6046	NASDAQ	CSCO	Wed, May 25, 2016	28.58	29.00	28.52	28.92
6045	NASDAQ	CSCO	Tue, May 24, 2016	28.01	28.58	28.01	28.47
6044	NASDAQ	CSCO	Mon, May 23, 2016	27.78	28.25	27.78	27.94
6043	NASDAQ	CSCO	Fri, May 20, 2016	27.63	28.15	27.62	27.97
6042	NASDAQ	CSCO	Thu, May 19, 2016	27.99	28.29	27.40	27.57
6041	NASDAQ	CSCO	Wed, May 18, 2016	26.61	26.96	26.49	26.72
6040	NASDAQ	CSCO	Tue, May 17, 2016	26.90	27.06	26.55	26.65
6039	NASDAQ	CSCO	Mon, May 16, 2016	26.57	27.12	26.56	26.97
6038	NASDAQ	CSCO	Fri, May 13, 2016	26.55	26.89	26.46	26.53
6037	NASDAQ	CSCO	Thu, May 12, 2016	26.81	26.81	26.41	26.67
6036	NASDAQ	CSCO	Wed, May 11, 2016	27.09	27.11	26.68	26.70
6035	NASDAQ	CSCO	Tue, May 10, 2016	26.67	27.10	26.51	27.03
6034	NASDAQ	CSCO	Mon, May 9, 2016	26.52	26.68	26.39	26.51
6033	NASDAQ	CSCO	Fri, May 6, 2016	26.19	26.54	25.81	26.53
6032	NASDAQ	CSCO	Thu, May 5, 2016	26.46	26.57	26.21	26.21
6031	NASDAQ	CSCO	Wed, May 4, 2016	26.80	26.82	26.28	26.44
6030	NASDAQ	CSCO	Tue, May 3, 2016	27.16	27.19	26.61	26.86
6029	NASDAQ	CSCO	Mon, May 2, 2016	27.48	27.52	27.20	27.37
6028	NASDAQ	CSCO	Fri, Apr 29, 2016	27.72	27.83	27.14	27.49
6027	NASDAQ	CSCO	Thu, Apr 28, 2016	28.45	28.59	27.79	27.96
6026	NASDAQ	CSCO	Wed, Apr 27, 2016	28.44	28.65	28.31	28.64
6025	NASDAQ	CSCO	Tue, Apr 26, 2016	28.27	28.49	28.22	28.45
6024	NASDAQ	CSCO	Mon, Apr 25, 2016	28.11	28.28	27.98	28.23
6023	NASDAQ	CSCO	Fri, Apr 22, 2016	28.30	28.55	28.07	28.15
6022	NASDAQ	CSCO	Thu, Apr 21, 2016	28.42	28.51	28.16	28.24
6021	NASDAQ	CSCO	Wed, Apr 20, 2016	28.40	28.68	28.26	28.44
6020	NASDAQ	CSCO	Tue, Apr 19, 2016	28.33	28.44	28.20	28.33
6019	NASDAQ	CSCO	Mon, Apr 18, 2016	27.90	28.25	27.80	28.19
6018	NASDAQ	CSCO	Fri, Apr 15, 2016	28.10	28.13	27.73	27.90
6017	NASDAQ	CSCO	Thu, Apr 14, 2016	28.38	28.40	28.10	28.25
6016	NASDAQ	CSCO	Wed, Apr 13, 2016	27.96	28.28	27.72	28.23
6015	NASDAQ	CSCO	Tue, Apr 12, 2016	27.14	27.66	26.95	27.64
6014	NASDAQ	CSCO	Mon, Apr 11, 2016	27.88	28.18	27.61	27.62
6013	NASDAQ	CSCO	Fri, Apr 8, 2016	27.71	27.95	27.58	27.69
6012	NASDAQ	CSCO	Thu, Apr 7, 2016	27.90	27.90	27.53	27.60
6011	NASDAQ	CSCO	Wed, Apr 6, 2016	27.70	28.04	27.62	28.00
6010	NASDAQ	CSCO	Tue, Apr 5, 2016	28.14	28.14	28.14	27.58
6009	NASDAQ	CSCO	Mon, Apr 4, 2016	28.37	28.41	28.01	28.14
6008	NASDAQ	CSCO	Fri, Apr 1, 2016	28.30	28.70	28.12	28.69
6007	NASDAQ	CSCO	Thu, Mar 31, 2016	28.53	28.67	28.35	28.46
6006	NASDAQ	CSCO	Wed, Mar 30, 2016	28.34	28.68	28.26	28.46
6005	NASDAQ	CSCO	Tue, Mar 29, 2016	27.90	27.92	27.81	27.90
6004	NASDAQ	CSCO	Mon, Mar 28, 2016	27.99	28.03	27.79	27.90
6003	NASDAQ	CSCO	Thu, Mar 24, 2016	27.83	27.83	27.62	27.96
6002	NASDAQ	CSCO	Wed, Mar 23, 2016	28.26	28.28	27.73	27.83
6001	NASDAQ	CSCO	Tue, Mar 22, 2016	28.20	28.38	27.90	28.28
6000	NASDAQ	CSCO	Mon, Mar 21, 2016	28.10	28.35	28.04	28.19
5999	NASDAQ	CSCO	Fri, Mar 18, 2016	28.23	28.38	27.97	28.33
5998	NASDAQ	CSCO	Thu, Mar 17, 2016	27.92	28.44	27.87	28.19
5997	NASDAQ	CSCO	Wed, Mar 16, 2016	27.52	27.95	27.51	27.88
5996	NASDAQ	CSCO	Tue, Mar 15, 2016	27.70	27.70	27.70	27.66
5995	NASDAQ	CSCO	Mon, Mar 14, 2016	27.82	27.86	27.60	27.70
5994	NASDAQ	CSCO	Fri, Mar 11, 2016	27.82	27.91	27.67	27.86
5993	NASDAQ	CSCO	Thu, Mar 10, 2016	27.76	27.98	27.03	27.38
5992	NASDAQ	CSCO	Wed, Mar 9, 2016	27.24	27.80	27.12	27.61
5991	NASDAQ	CSCO	Tue, Mar 8, 2016	26.97	27.30	26.69	27.05
5990	NASDAQ	CSCO	Mon, Mar 7, 2016	26.58	27.18	26.33	27.14
5989	NASDAQ	CSCO	Fri, Mar 4, 2016	26.82	26.82	26.60	26.80
5988	NASDAQ	CSCO	Thu, Mar 3, 2016	26.95	26.97	26.59	26.87
5987	NASDAQ	CSCO	Wed, Mar 2, 2016	26.83	26.83	26.83	26.90
5986	NASDAQ	CSCO	Tue, Mar 1, 2016	26.18	26.18	26.18	26.50
5985	NASDAQ	CSCO	Mon, Feb 29, 2016	26.42	26.65	26.15	26.18
5984	NASDAQ	CSCO	Fri, Feb 26, 2016	26.59	26.59	26.53	26.41
5983	NASDAQ	CSCO	Thu, Feb 25, 2016	26.49	26.60	26.20	26.60
5982	NASDAQ	CSCO	Wed, Feb 24, 2016	25.89	26.33	25.65	26.32
5981	NASDAQ	CSCO	Tue, Feb 23, 2016	26.54	26.54	26.06	26.12
5980	NASDAQ	CSCO	Mon, Feb 22, 2016	26.87	26.91	26.42	26.63
5979	NASDAQ	CSCO	Fri, Feb 19, 2016	26.27	26.56	26.25	26.55
5978	NASDAQ	CSCO	Thu, Feb 18, 2016	26.44	26.58	26.28	26.43
5977	NASDAQ	CSCO	Wed, Feb 17, 2016	26.17	26.59	26.08	26.46
5976	NASDAQ	CSCO	Tue, Feb 16, 2016	25.27	25.98	25.19	25.84
5975	NASDAQ	CSCO	Fri, Feb 12, 2016	24.89	25.36	24.52	25.11
5974	NASDAQ	CSCO	Thu, Feb 11, 2016	24.09	24.97	24.09	24.68
5973	NASDAQ	CSCO	Wed, Feb 10, 2016	23.13	23.13	22.46	22.51
5972	NASDAQ	CSCO	Tue, Feb 9, 2016	22.60	22.86	22.53	22.65
5971	NASDAQ	CSCO	Mon, Feb 8, 2016	22.63	23.02	22.48	22.93
5970	NASDAQ	CSCO	Fri, Feb 5, 2016	23.51	23.66	22.81	22.89
5969	NASDAQ	CSCO	Thu, Feb 4, 2016	23.17	23.57	22.93	23.54
5968	NASDAQ	CSCO	Wed, Feb 3, 2016	23.09	23.18	22.58	23.10
5967	NASDAQ	CSCO	Tue, Feb 2, 2016	23.23	23.25	22.73	22.83
5966	NASDAQ	CSCO	Mon, Feb 1, 2016	23.46	23.57	23.23	23.48
5965	NASDAQ	CSCO	Fri, Jan 29, 2016	23.40	23.80	23.20	23.79
5964	NASDAQ	CSCO	Thu, Jan 28, 2016	23.73	23.79	22.98	23.11
5963	NASDAQ	CSCO	Wed, Jan 27, 2016	23.69	23.90	23.30	23.43
5962	NASDAQ	CSCO	Tue, Jan 26, 2016	23.24	23.85	23.24	23.72
5961	NASDAQ	CSCO	Mon, Jan 25, 2016	23.38	23.52	23.14	23.17
5960	NASDAQ	CSCO	Fri, Jan 22, 2016	23.60	23.64	22.99	23.37
5959	NASDAQ	CSCO	Thu, Jan 21, 2016	23.09	23.45	22.87	22.90
5958	NASDAQ	CSCO	Wed, Jan 20, 2016	23.40	23.51	22.47	22.90
5957	NASDAQ	CSCO	Tue, Jan 19, 2016	23.80	24.03	23.59	23.85
5956	NASDAQ	CSCO	Fri, Jan 15, 2016	23.93	24.43	23.57	23.62
5955	NASDAQ	CSCO	Thu, Jan 14, 2016	24.69	24.90	24.46	24.66
5954	NASDAQ	CSCO	Wed, Jan 13, 2016	25.42	25.52	24.57	24.60
5953	NASDAQ	CSCO	Tue, Jan 12, 2016	25.51	25.57	25.03	25.35
5952	NASDAQ	CSCO	Mon, Jan 11, 2016	24.93	25.35	24.93	25.27
5951	NASDAQ	CSCO	Fri, Jan 8, 2016	25.55	25.63	24.72	24.78
5950	NASDAQ	CSCO	Thu, Jan 7, 2016	25.49	25.74	25.12	25.41
5949	NASDAQ	CSCO	Wed, Jan 6, 2016	26.08	26.14	25.82	26.01
5948	NASDAQ	CSCO	Tue, Jan 5, 2016	26.54	26.66	26.18	26.29
5947	NASDAQ	CSCO	Mon, Jan 4, 2016	26.39	26.42	25.88	26.41
5946	NASDAQ	CSCO	Thu, Dec 31, 2015	27.38	27.45	27.14	27.16
5945	NASDAQ	CSCO	Wed, Dec 30, 2015	27.66	27.77	27.52	27.53
5944	NASDAQ	CSCO	Tue, Dec 29, 2015	27.44	27.82	27.40	27.77
5943	NASDAQ	CSCO	Mon, Dec 28, 2015	27.30	27.37	27.13	27.31
5942	NASDAQ	CSCO	Thu, Dec 24, 2015	27.41	27.55	27.37	27.38
5941	NASDAQ	CSCO	Wed, Dec 23, 2015	27.04	27.41	27.00	27.40
5940	NASDAQ	CSCO	Tue, Dec 22, 2015	26.85	26.90	26.56	26.89
5939	NASDAQ	CSCO	Mon, Dec 21, 2015	26.58	26.65	26.41	26.64
5938	NASDAQ	CSCO	Fri, Dec 18, 2015	26.60	26.82	26.26	26.27
5937	NASDAQ	CSCO	Thu, Dec 17, 2015	27.29	27.31	26.70	26.72
5936	NASDAQ	CSCO	Wed, Dec 16, 2015	27.00	27.29	26.68	27.24
5935	NASDAQ	CSCO	Tue, Dec 15, 2015	26.72	27.11	26.61	26.85
5934	NASDAQ	CSCO	Mon, Dec 14, 2015	26.30	26.52	25.96	26.49
5933	NASDAQ	CSCO	Fri, Dec 11, 2015	26.49	26.49	26.13	26.16
5932	NASDAQ	CSCO	Thu, Dec 10, 2015	26.74	27.04	26.66	26.77
5931	NASDAQ	CSCO	Wed, Dec 9, 2015	26.96	27.35	26.66	26.73
5930	NASDAQ	CSCO	Tue, Dec 8, 2015	27.17	27.29	27.02	27.15
5929	NASDAQ	CSCO	Mon, Dec 7, 2015	27.56	27.56	27.26	27.49
5928	NASDAQ	CSCO	Fri, Dec 4, 2015	26.95	27.55	26.95	27.48
5927	NASDAQ	CSCO	Thu, Dec 3, 2015	27.63	27.69	26.82	26.95
5926	NASDAQ	CSCO	Wed, Dec 2, 2015	27.49	27.90	27.37	27.44
5925	NASDAQ	CSCO	Tue, Dec 1, 2015	27.20	27.65	27.20	27.57
5924	NASDAQ	CSCO	Mon, Nov 30, 2015	27.34	27.48	27.20	27.25
5923	NASDAQ	CSCO	Fri, Nov 27, 2015	27.25	27.48	27.24	27.32
5922	NASDAQ	CSCO	Wed, Nov 25, 2015	27.32	27.39	27.00	27.24
5921	NASDAQ	CSCO	Tue, Nov 24, 2015	27.25	27.44	27.00	27.27
5920	NASDAQ	CSCO	Mon, Nov 23, 2015	27.65	27.84	27.34	27.43
5919	NASDAQ	CSCO	Fri, Nov 20, 2015	27.59	27.78	27.46	27.57
5918	NASDAQ	CSCO	Thu, Nov 19, 2015	27.10	27.65	27.05	27.37
5917	NASDAQ	CSCO	Wed, Nov 18, 2015	27.00	27.16	26.73	27.12
5916	NASDAQ	CSCO	Tue, Nov 17, 2015	26.80	27.27	26.68	26.81
5915	NASDAQ	CSCO	Mon, Nov 16, 2015	26.07	27.00	26.06	26.79
5914	NASDAQ	CSCO	Fri, Nov 13, 2015	26.29	26.68	25.82	26.21
5913	NASDAQ	CSCO	Thu, Nov 12, 2015	27.74	28.07	27.72	27.83
5912	NASDAQ	CSCO	Wed, Nov 11, 2015	28.10	28.10	27.75	27.82
5911	NASDAQ	CSCO	Tue, Nov 10, 2015	28.18	28.22	27.90	27.98
5910	NASDAQ	CSCO	Mon, Nov 9, 2015	28.35	28.49	28.00	28.18
5909	NASDAQ	CSCO	Fri, Nov 6, 2015	28.31	28.55	28.16	28.45
5908	NASDAQ	CSCO	Thu, Nov 5, 2015	28.50	28.61	28.29	28.43
5907	NASDAQ	CSCO	Wed, Nov 4, 2015	28.79	28.82	28.37	28.47
5906	NASDAQ	CSCO	Tue, Nov 3, 2015	28.61	28.71	28.49	28.61
5905	NASDAQ	CSCO	Mon, Nov 2, 2015	28.87	28.87	28.51	28.77
5904	NASDAQ	CSCO	Fri, Oct 30, 2015	29.00	29.25	28.85	28.85
5903	NASDAQ	CSCO	Thu, Oct 29, 2015	29.15	29.21	28.93	29.14
5902	NASDAQ	CSCO	Wed, Oct 28, 2015	29.29	29.45	29.04	29.36
5901	NASDAQ	CSCO	Tue, Oct 27, 2015	28.72	29.06	28.58	29.05
5900	NASDAQ	CSCO	Mon, Oct 26, 2015	29.32	29.49	28.88	28.95
5899	NASDAQ	CSCO	Fri, Oct 23, 2015	29.02	29.38	28.93	29.35
5898	NASDAQ	CSCO	Thu, Oct 22, 2015	28.56	29.21	28.50	29.01
5897	NASDAQ	CSCO	Wed, Oct 21, 2015	28.60	28.82	28.22	28.28
5896	NASDAQ	CSCO	Tue, Oct 20, 2015	28.20	28.52	28.15	28.50
5895	NASDAQ	CSCO	Mon, Oct 19, 2015	28.12	28.29	27.94	28.25
5894	NASDAQ	CSCO	Fri, Oct 16, 2015	28.34	28.35	28.00	28.25
5893	NASDAQ	CSCO	Thu, Oct 15, 2015	28.10	28.19	27.87	28.15
5892	NASDAQ	CSCO	Wed, Oct 14, 2015	27.75	27.90	27.59	27.82
5891	NASDAQ	CSCO	Tue, Oct 13, 2015	27.75	27.95	27.74	27.85
5890	NASDAQ	CSCO	Mon, Oct 12, 2015	27.93	28.10	27.76	27.96
5889	NASDAQ	CSCO	Fri, Oct 9, 2015	28.01	28.15	27.82	27.91
5888	NASDAQ	CSCO	Thu, Oct 8, 2015	27.51	28.02	27.43	27.91
5887	NASDAQ	CSCO	Wed, Oct 7, 2015	27.52	27.95	27.00	27.54
5886	NASDAQ	CSCO	Tue, Oct 6, 2015	27.03	27.47	26.98	27.23
5885	NASDAQ	CSCO	Mon, Oct 5, 2015	26.04	26.98	25.97	26.85
5884	NASDAQ	CSCO	Fri, Oct 2, 2015	25.40	25.79	25.34	25.76
5883	NASDAQ	CSCO	Thu, Oct 1, 2015	26.05	26.16	25.55	25.73
5882	NASDAQ	CSCO	Wed, Sep 30, 2015	26.00	26.38	25.88	26.25
5881	NASDAQ	CSCO	Tue, Sep 29, 2015	25.64	25.93	25.56	25.64
5880	NASDAQ	CSCO	Mon, Sep 28, 2015	25.83	26.02	25.59	25.66
5879	NASDAQ	CSCO	Fri, Sep 25, 2015	25.81	26.30	25.80	26.03
5878	NASDAQ	CSCO	Thu, Sep 24, 2015	25.09	25.50	24.92	25.41
5877	NASDAQ	CSCO	Wed, Sep 23, 2015	25.22	25.31	25.01	25.28
5876	NASDAQ	CSCO	Tue, Sep 22, 2015	25.06	25.21	24.97	25.14
5875	NASDAQ	CSCO	Mon, Sep 21, 2015	25.45	25.82	25.35	25.54
5874	NASDAQ	CSCO	Fri, Sep 18, 2015	25.57	25.74	25.25	25.54
5873	NASDAQ	CSCO	Thu, Sep 17, 2015	25.96	26.28	25.81	25.88
5872	NASDAQ	CSCO	Wed, Sep 16, 2015	26.07	26.10	25.85	26.07
5871	NASDAQ	CSCO	Tue, Sep 15, 2015	25.56	26.08	25.56	25.98
5870	NASDAQ	CSCO	Mon, Sep 14, 2015	26.15	26.17	25.66	25.70
5869	NASDAQ	CSCO	Fri, Sep 11, 2015	26.00	26.18	25.81	26.02
5868	NASDAQ	CSCO	Thu, Sep 10, 2015	25.90	26.49	25.85	26.26
5867	NASDAQ	CSCO	Wed, Sep 9, 2015	26.50	26.73	25.88	25.94
5866	NASDAQ	CSCO	Tue, Sep 8, 2015	25.98	26.33	25.91	26.30
5865	NASDAQ	CSCO	Fri, Sep 4, 2015	25.42	25.65	25.35	25.52
5864	NASDAQ	CSCO	Thu, Sep 3, 2015	25.88	26.15	25.73	25.90
5863	NASDAQ	CSCO	Wed, Sep 2, 2015	25.59	25.66	25.08	25.65
5862	NASDAQ	CSCO	Tue, Sep 1, 2015	25.22	25.62	25.01	25.12
5861	NASDAQ	CSCO	Mon, Aug 31, 2015	25.94	26.11	25.74	25.88
5860	NASDAQ	CSCO	Fri, Aug 28, 2015	25.91	26.05	25.82	26.00
5859	NASDAQ	CSCO	Thu, Aug 27, 2015	26.00	26.19	25.61	26.17
5858	NASDAQ	CSCO	Wed, Aug 26, 2015	25.28	25.74	24.71	25.68
5857	NASDAQ	CSCO	Tue, Aug 25, 2015	25.94	25.99	24.60	24.62
5856	NASDAQ	CSCO	Mon, Aug 24, 2015	24.89	26.08	23.03	25.19
5855	NASDAQ	CSCO	Fri, Aug 21, 2015	26.88	27.34	26.47	26.47
5854	NASDAQ	CSCO	Thu, Aug 20, 2015	27.56	27.75	27.04	27.04
5853	NASDAQ	CSCO	Wed, Aug 19, 2015	28.10	28.24	27.72	27.80
5852	NASDAQ	CSCO	Tue, Aug 18, 2015	28.71	28.72	28.18	28.25
5851	NASDAQ	CSCO	Mon, Aug 17, 2015	28.65	28.97	28.51	28.83
5850	NASDAQ	CSCO	Fri, Aug 14, 2015	28.78	29.05	28.75	29.03
5849	NASDAQ	CSCO	Thu, Aug 13, 2015	28.78	29.21	28.69	28.70
5848	NASDAQ	CSCO	Wed, Aug 12, 2015	27.80	28.10	27.41	27.90
5847	NASDAQ	CSCO	Tue, Aug 11, 2015	28.24	28.39	27.85	28.02
5846	NASDAQ	CSCO	Mon, Aug 10, 2015	28.48	28.70	28.27	28.59
5845	NASDAQ	CSCO	Fri, Aug 7, 2015	28.17	28.23	27.90	28.15
5844	NASDAQ	CSCO	Thu, Aug 6, 2015	28.37	28.67	28.00	28.21
5843	NASDAQ	CSCO	Wed, Aug 5, 2015	28.11	28.60	28.10	28.27
5842	NASDAQ	CSCO	Tue, Aug 4, 2015	28.22	28.46	27.89	28.03
5841	NASDAQ	CSCO	Mon, Aug 3, 2015	28.41	28.59	28.11	28.36
5840	NASDAQ	CSCO	Fri, Jul 31, 2015	28.39	28.56	28.16	28.42
5839	NASDAQ	CSCO	Thu, Jul 30, 2015	28.22	28.46	28.20	28.30
5838	NASDAQ	CSCO	Wed, Jul 29, 2015	28.20	28.52	28.02	28.40
5837	NASDAQ	CSCO	Tue, Jul 28, 2015	28.34	28.35	27.85	28.21
5836	NASDAQ	CSCO	Mon, Jul 27, 2015	28.31	28.56	28.19	28.21
5835	NASDAQ	CSCO	Fri, Jul 24, 2015	28.45	28.77	28.38	28.40
5834	NASDAQ	CSCO	Thu, Jul 23, 2015	27.70	28.25	27.58	28.01
5833	NASDAQ	CSCO	Wed, Jul 22, 2015	27.83	28.06	27.44	27.53
5832	NASDAQ	CSCO	Tue, Jul 21, 2015	27.96	28.25	27.79	27.84
5831	NASDAQ	CSCO	Mon, Jul 20, 2015	28.13	28.16	27.88	28.03
5830	NASDAQ	CSCO	Fri, Jul 17, 2015	28.27	28.31	27.97	28.18
5829	NASDAQ	CSCO	Thu, Jul 16, 2015	28.24	28.42	28.21	28.32
5828	NASDAQ	CSCO	Wed, Jul 15, 2015	27.86	28.24	27.81	28.11
5827	NASDAQ	CSCO	Tue, Jul 14, 2015	27.87	28.04	27.70	28.03
5826	NASDAQ	CSCO	Mon, Jul 13, 2015	27.49	27.80	27.42	27.79
5825	NASDAQ	CSCO	Fri, Jul 10, 2015	27.27	27.36	27.04	27.28
5824	NASDAQ	CSCO	Thu, Jul 9, 2015	27.36	27.45	26.90	26.91
5823	NASDAQ	CSCO	Wed, Jul 8, 2015	27.08	27.16	26.84	26.99
5822	NASDAQ	CSCO	Tue, Jul 7, 2015	27.29	27.45	26.89	27.36
5821	NASDAQ	CSCO	Mon, Jul 6, 2015	27.00	27.26	26.89	27.22
5820	NASDAQ	CSCO	Thu, Jul 2, 2015	27.37	27.57	27.29	27.33
5819	NASDAQ	CSCO	Wed, Jul 1, 2015	27.45	27.50	27.07	27.35
5818	NASDAQ	CSCO	Tue, Jun 30, 2015	27.83	27.83	27.33	27.46
5817	NASDAQ	CSCO	Mon, Jun 29, 2015	27.99	28.11	27.50	27.54
5816	NASDAQ	CSCO	Fri, Jun 26, 2015	28.49	28.49	28.01	28.28
5815	NASDAQ	CSCO	Thu, Jun 25, 2015	28.56	28.65	28.38	28.40
5814	NASDAQ	CSCO	Wed, Jun 24, 2015	28.79	28.85	28.49	28.51
5813	NASDAQ	CSCO	Tue, Jun 23, 2015	29.00	29.04	28.62	28.79
5812	NASDAQ	CSCO	Mon, Jun 22, 2015	29.10	29.22	28.82	28.94
5811	NASDAQ	CSCO	Fri, Jun 19, 2015	29.24	29.32	28.94	29.03
5810	NASDAQ	CSCO	Thu, Jun 18, 2015	28.85	29.35	28.82	29.21
5809	NASDAQ	CSCO	Wed, Jun 17, 2015	28.84	29.04	28.66	28.93
5808	NASDAQ	CSCO	Tue, Jun 16, 2015	28.35	28.79	28.28	28.71
5807	NASDAQ	CSCO	Mon, Jun 15, 2015	28.23	28.52	28.11	28.48
5806	NASDAQ	CSCO	Fri, Jun 12, 2015	28.66	28.67	28.31	28.54
5805	NASDAQ	CSCO	Thu, Jun 11, 2015	28.75	29.22	28.75	28.86
5804	NASDAQ	CSCO	Wed, Jun 10, 2015	28.47	28.91	28.27	28.66
5803	NASDAQ	CSCO	Tue, Jun 9, 2015	28.27	28.42	28.01	28.24
5802	NASDAQ	CSCO	Mon, Jun 8, 2015	28.67	28.70	28.23	28.28
5801	NASDAQ	CSCO	Fri, Jun 5, 2015	28.56	28.71	28.49	28.58
5800	NASDAQ	CSCO	Thu, Jun 4, 2015	28.90	29.10	28.54	28.61
5799	NASDAQ	CSCO	Wed, Jun 3, 2015	29.21	29.30	29.05	29.09
5798	NASDAQ	CSCO	Tue, Jun 2, 2015	29.09	29.27	28.95	29.08
5797	NASDAQ	CSCO	Mon, Jun 1, 2015	29.60	29.62	29.05	29.18
5796	NASDAQ	CSCO	Fri, May 29, 2015	29.32	29.59	29.19	29.31
5795	NASDAQ	CSCO	Thu, May 28, 2015	29.34	29.56	29.16	29.35
5794	NASDAQ	CSCO	Wed, May 27, 2015	29.02	29.48	29.02	29.31
5793	NASDAQ	CSCO	Tue, May 26, 2015	29.19	29.25	28.75	28.95
5792	NASDAQ	CSCO	Fri, May 22, 2015	29.38	29.45	29.26	29.26
5791	NASDAQ	CSCO	Thu, May 21, 2015	29.61	29.77	29.43	29.43
5790	NASDAQ	CSCO	Wed, May 20, 2015	29.80	29.85	29.53	29.62
5789	NASDAQ	CSCO	Tue, May 19, 2015	29.91	29.90	29.63	29.74
5788	NASDAQ	CSCO	Mon, May 18, 2015	29.42	29.90	29.42	29.76
5787	NASDAQ	CSCO	Fri, May 15, 2015	29.24	29.82	29.16	29.55
5786	NASDAQ	CSCO	Thu, May 14, 2015	29.29	29.66	28.97	29.05
5785	NASDAQ	CSCO	Wed, May 13, 2015	29.14	29.47	29.13	29.35
5784	NASDAQ	CSCO	Tue, May 12, 2015	29.07	29.44	28.80	29.23
5783	NASDAQ	CSCO	Mon, May 11, 2015	29.50	29.79	29.20	29.21
5782	NASDAQ	CSCO	Fri, May 8, 2015	28.99	29.37	28.99	29.23
5781	NASDAQ	CSCO	Thu, May 7, 2015	28.99	29.12	28.74	28.81
5780	NASDAQ	CSCO	Wed, May 6, 2015	28.90	29.08	28.69	28.97
5779	NASDAQ	CSCO	Tue, May 5, 2015	29.17	29.21	28.84	28.89
5778	NASDAQ	CSCO	Mon, May 4, 2015	29.08	29.36	29.07	29.17
5777	NASDAQ	CSCO	Fri, May 1, 2015	28.81	29.20	28.78	29.13
5776	NASDAQ	CSCO	Thu, Apr 30, 2015	28.85	29.02	28.68	28.83
5775	NASDAQ	CSCO	Wed, Apr 29, 2015	29.06	29.25	28.90	29.05
5774	NASDAQ	CSCO	Tue, Apr 28, 2015	28.80	29.33	28.76	29.32
5773	NASDAQ	CSCO	Mon, Apr 27, 2015	28.82	29.03	28.71	28.89
5772	NASDAQ	CSCO	Fri, Apr 24, 2015	29.19	29.28	28.67	28.82
5771	NASDAQ	CSCO	Thu, Apr 23, 2015	28.40	28.82	28.20	28.68
5770	NASDAQ	CSCO	Wed, Apr 22, 2015	28.67	28.79	28.42	28.62
5769	NASDAQ	CSCO	Tue, Apr 21, 2015	28.72	28.92	28.66	28.69
5768	NASDAQ	CSCO	Mon, Apr 20, 2015	28.16	28.63	28.16	28.48
5767	NASDAQ	CSCO	Fri, Apr 17, 2015	28.26	28.40	27.90	27.92
5766	NASDAQ	CSCO	Thu, Apr 16, 2015	28.19	28.64	28.10	28.60
5765	NASDAQ	CSCO	Wed, Apr 15, 2015	28.10	28.42	27.97	28.25
5764	NASDAQ	CSCO	Tue, Apr 14, 2015	28.00	28.06	27.68	27.81
5763	NASDAQ	CSCO	Mon, Apr 13, 2015	27.99	28.28	27.94	27.98
5762	NASDAQ	CSCO	Fri, Apr 10, 2015	27.62	28.08	27.56	28.04
5761	NASDAQ	CSCO	Thu, Apr 9, 2015	27.59	27.74	27.42	27.63
5760	NASDAQ	CSCO	Wed, Apr 8, 2015	27.37	27.66	27.37	27.55
5759	NASDAQ	CSCO	Tue, Apr 7, 2015	27.19	27.56	27.13	27.39
5758	NASDAQ	CSCO	Mon, Apr 6, 2015	26.96	27.32	26.84	27.22
5757	NASDAQ	CSCO	Thu, Apr 2, 2015	27.22	27.50	27.13	27.13
5756	NASDAQ	CSCO	Wed, Apr 1, 2015	27.31	27.64	27.10	27.25
5755	NASDAQ	CSCO	Tue, Mar 31, 2015	27.34	27.69	27.28	27.53
5754	NASDAQ	CSCO	Mon, Mar 30, 2015	27.22	27.75	27.22	27.65
5753	NASDAQ	CSCO	Fri, Mar 27, 2015	27.07	27.21	26.94	27.13
5752	NASDAQ	CSCO	Thu, Mar 26, 2015	27.19	27.31	26.62	27.09
5751	NASDAQ	CSCO	Wed, Mar 25, 2015	27.92	28.09	27.46	27.46
5750	NASDAQ	CSCO	Tue, Mar 24, 2015	28.29	28.57	27.99	28.00
5749	NASDAQ	CSCO	Mon, Mar 23, 2015	28.44	28.69	28.36	28.41
5748	NASDAQ	CSCO	Fri, Mar 20, 2015	28.45	28.62	28.32	28.44
5747	NASDAQ	CSCO	Thu, Mar 19, 2015	28.10	28.54	28.03	28.26
5746	NASDAQ	CSCO	Wed, Mar 18, 2015	27.88	28.34	27.72	28.15
5745	NASDAQ	CSCO	Tue, Mar 17, 2015	28.19	28.28	27.95	28.15
5744	NASDAQ	CSCO	Mon, Mar 16, 2015	28.10	28.38	28.04	28.30
5743	NASDAQ	CSCO	Fri, Mar 13, 2015	28.02	28.26	27.57	27.94
5742	NASDAQ	CSCO	Thu, Mar 12, 2015	28.05	28.54	28.05	28.24
5741	NASDAQ	CSCO	Wed, Mar 11, 2015	28.68	28.76	28.21	28.26
5740	NASDAQ	CSCO	Tue, Mar 10, 2015	29.15	29.17	28.66	28.66
5739	NASDAQ	CSCO	Mon, Mar 9, 2015	28.90	29.45	28.76	29.36
5738	NASDAQ	CSCO	Fri, Mar 6, 2015	29.10	29.27	28.80	28.93
5737	NASDAQ	CSCO	Thu, Mar 5, 2015	29.40	29.49	29.12	29.30
5736	NASDAQ	CSCO	Wed, Mar 4, 2015	29.35	29.52	29.11	29.33
5735	NASDAQ	CSCO	Tue, Mar 3, 2015	30.10	30.12	29.47	29.54
5734	NASDAQ	CSCO	Mon, Mar 2, 2015	29.36	30.31	29.34	30.19
5733	NASDAQ	CSCO	Fri, Feb 27, 2015	29.89	29.91	29.38	29.51
5732	NASDAQ	CSCO	Thu, Feb 26, 2015	29.52	29.99	29.52	29.91
5731	NASDAQ	CSCO	Wed, Feb 25, 2015	29.44	29.57	29.32	29.49
5730	NASDAQ	CSCO	Tue, Feb 24, 2015	29.56	29.71	29.43	29.63
5729	NASDAQ	CSCO	Mon, Feb 23, 2015	29.63	29.65	29.42	29.63
5728	NASDAQ	CSCO	Fri, Feb 20, 2015	29.35	29.66	29.16	29.61
5727	NASDAQ	CSCO	Thu, Feb 19, 2015	29.31	29.39	29.13	29.31
5726	NASDAQ	CSCO	Wed, Feb 18, 2015	29.19	29.55	29.12	29.49
5725	NASDAQ	CSCO	Tue, Feb 17, 2015	29.26	29.35	29.03	29.31
5724	NASDAQ	CSCO	Fri, Feb 13, 2015	29.38	29.50	29.11	29.43
5723	NASDAQ	CSCO	Thu, Feb 12, 2015	28.99	29.58	28.84	29.46
5722	NASDAQ	CSCO	Wed, Feb 11, 2015	27.65	27.65	26.90	26.93
5721	NASDAQ	CSCO	Tue, Feb 10, 2015	27.16	27.54	27.15	27.49
5720	NASDAQ	CSCO	Mon, Feb 9, 2015	27.21	27.41	27.06	27.12
5719	NASDAQ	CSCO	Fri, Feb 6, 2015	27.37	27.66	27.14	27.24
5718	NASDAQ	CSCO	Thu, Feb 5, 2015	26.75	27.30	26.58	27.26
5717	NASDAQ	CSCO	Wed, Feb 4, 2015	27.06	27.22	26.61	26.69
5716	NASDAQ	CSCO	Tue, Feb 3, 2015	26.90	27.12	26.69	27.12
5715	NASDAQ	CSCO	Mon, Feb 2, 2015	26.39	26.87	25.92	26.83
5714	NASDAQ	CSCO	Fri, Jan 30, 2015	26.88	27.11	26.32	26.37
5713	NASDAQ	CSCO	Thu, Jan 29, 2015	26.74	27.31	26.64	27.22
5712	NASDAQ	CSCO	Wed, Jan 28, 2015	27.39	27.60	26.80	26.81
5711	NASDAQ	CSCO	Tue, Jan 27, 2015	27.52	27.59	26.66	26.90
5710	NASDAQ	CSCO	Mon, Jan 26, 2015	28.15	28.23	27.70	27.97
5709	NASDAQ	CSCO	Fri, Jan 23, 2015	28.36	28.50	28.14	28.21
5708	NASDAQ	CSCO	Thu, Jan 22, 2015	27.55	28.51	27.22	28.50
5707	NASDAQ	CSCO	Wed, Jan 21, 2015	28.05	28.19	27.70	27.84
5706	NASDAQ	CSCO	Tue, Jan 20, 2015	27.76	28.27	27.66	28.07
5705	NASDAQ	CSCO	Fri, Jan 16, 2015	27.36	27.77	27.21	27.68
5704	NASDAQ	CSCO	Thu, Jan 15, 2015	28.09	28.20	27.35	27.41
5703	NASDAQ	CSCO	Wed, Jan 14, 2015	27.84	28.05	27.64	27.92
5702	NASDAQ	CSCO	Tue, Jan 13, 2015	28.15	28.70	27.90	28.10
5701	NASDAQ	CSCO	Mon, Jan 12, 2015	28.00	28.20	27.82	28.05
5700	NASDAQ	CSCO	Fri, Jan 9, 2015	27.67	28.07	27.45	27.79
5699	NASDAQ	CSCO	Thu, Jan 8, 2015	27.54	28.09	27.47	27.51
5698	NASDAQ	CSCO	Wed, Jan 7, 2015	27.14	27.40	26.98	27.30
5697	NASDAQ	CSCO	Tue, Jan 6, 2015	27.14	27.68	27.04	27.05
5696	NASDAQ	CSCO	Mon, Jan 5, 2015	27.32	27.45	27.00	27.06
5695	NASDAQ	CSCO	Fri, Jan 2, 2015	27.86	28.12	27.38	27.61
5694	NASDAQ	CSCO	Wed, Dec 31, 2014	28.28	28.41	27.81	27.82
5693	NASDAQ	CSCO	Tue, Dec 30, 2014	28.44	28.48	28.31	28.36
5692	NASDAQ	CSCO	Mon, Dec 29, 2014	28.35	28.57	28.32	28.46
5691	NASDAQ	CSCO	Fri, Dec 26, 2014	28.50	28.50	28.28	28.35
5690	NASDAQ	CSCO	Wed, Dec 24, 2014	28.29	28.59	28.29	28.30
5689	NASDAQ	CSCO	Tue, Dec 23, 2014	28.22	28.50	28.19	28.25
5688	NASDAQ	CSCO	Mon, Dec 22, 2014	27.80	28.29	27.75	28.22
5687	NASDAQ	CSCO	Fri, Dec 19, 2014	27.65	27.85	27.55	27.77
5686	NASDAQ	CSCO	Thu, Dec 18, 2014	27.04	27.66	27.04	27.65
5685	NASDAQ	CSCO	Wed, Dec 17, 2014	26.62	26.90	26.47	26.81
5684	NASDAQ	CSCO	Tue, Dec 16, 2014	26.50	27.17	26.15	26.59
5683	NASDAQ	CSCO	Mon, Dec 15, 2014	26.87	27.17	26.48	26.68
5682	NASDAQ	CSCO	Fri, Dec 12, 2014	26.71	27.15	26.70	26.86
5681	NASDAQ	CSCO	Thu, Dec 11, 2014	26.97	27.36	26.94	26.99
5680	NASDAQ	CSCO	Wed, Dec 10, 2014	27.26	27.36	26.79	26.87
5679	NASDAQ	CSCO	Tue, Dec 9, 2014	26.95	27.48	26.83	27.42
5678	NASDAQ	CSCO	Mon, Dec 8, 2014	27.42	27.53	27.15	27.23
5677	NASDAQ	CSCO	Fri, Dec 5, 2014	27.79	27.85	27.40	27.50
5676	NASDAQ	CSCO	Thu, Dec 4, 2014	27.92	27.99	27.58	27.77
5675	NASDAQ	CSCO	Wed, Dec 3, 2014	27.71	27.99	27.51	27.95
5674	NASDAQ	CSCO	Tue, Dec 2, 2014	27.60	27.96	27.60	27.82
5673	NASDAQ	CSCO	Mon, Dec 1, 2014	27.50	27.61	27.33	27.59
5672	NASDAQ	CSCO	Fri, Nov 28, 2014	27.52	27.78	27.36	27.64
5671	NASDAQ	CSCO	Wed, Nov 26, 2014	27.30	27.46	27.14	27.43
5670	NASDAQ	CSCO	Tue, Nov 25, 2014	27.03	27.30	27.03	27.28
5669	NASDAQ	CSCO	Mon, Nov 24, 2014	26.88	27.12	26.88	27.03
5668	NASDAQ	CSCO	Fri, Nov 21, 2014	26.95	27.05	26.67	26.88
5667	NASDAQ	CSCO	Thu, Nov 20, 2014	26.49	26.84	26.35	26.81
5666	NASDAQ	CSCO	Wed, Nov 19, 2014	26.58	26.62	26.30	26.59
5665	NASDAQ	CSCO	Tue, Nov 18, 2014	26.50	26.74	26.40	26.60
5664	NASDAQ	CSCO	Mon, Nov 17, 2014	26.11	26.55	26.00	26.47
5663	NASDAQ	CSCO	Fri, Nov 14, 2014	25.76	26.34	25.65	26.32
5662	NASDAQ	CSCO	Thu, Nov 13, 2014	24.93	25.80	24.88	25.80
5661	NASDAQ	CSCO	Wed, Nov 12, 2014	24.91	25.19	24.88	25.11
5660	NASDAQ	CSCO	Tue, Nov 11, 2014	25.20	25.21	25.02	25.15
5659	NASDAQ	CSCO	Mon, Nov 10, 2014	25.04	25.23	24.88	25.15
5658	NASDAQ	CSCO	Fri, Nov 7, 2014	25.30	25.40	25.16	25.33
5657	NASDAQ	CSCO	Thu, Nov 6, 2014	25.10	25.28	25.02	25.26
5656	NASDAQ	CSCO	Wed, Nov 5, 2014	24.97	25.17	24.84	25.15
5655	NASDAQ	CSCO	Tue, Nov 4, 2014	24.60	24.91	24.58	24.88
5654	NASDAQ	CSCO	Mon, Nov 3, 2014	24.45	24.59	24.45	24.58
5653	NASDAQ	CSCO	Fri, Oct 31, 2014	24.59	24.64	24.18	24.47
5652	NASDAQ	CSCO	Thu, Oct 30, 2014	24.00	24.15	23.88	24.08
5651	NASDAQ	CSCO	Wed, Oct 29, 2014	24.01	24.30	23.92	24.10
5650	NASDAQ	CSCO	Tue, Oct 28, 2014	23.82	24.07	23.82	24.07
5649	NASDAQ	CSCO	Mon, Oct 27, 2014	23.62	23.81	23.60	23.76
5648	NASDAQ	CSCO	Fri, Oct 24, 2014	23.60	23.80	23.46	23.78
5647	NASDAQ	CSCO	Thu, Oct 23, 2014	23.61	23.76	23.42	23.57
5646	NASDAQ	CSCO	Wed, Oct 22, 2014	23.67	23.68	23.24	23.26
5645	NASDAQ	CSCO	Tue, Oct 21, 2014	23.10	23.60	22.96	23.51
5644	NASDAQ	CSCO	Mon, Oct 20, 2014	22.89	23.08	22.69	22.93
5643	NASDAQ	CSCO	Fri, Oct 17, 2014	22.98	23.33	22.92	23.25
5642	NASDAQ	CSCO	Thu, Oct 16, 2014	22.59	23.08	22.56	22.82
5641	NASDAQ	CSCO	Wed, Oct 15, 2014	22.79	23.15	22.49	22.96
5640	NASDAQ	CSCO	Tue, Oct 14, 2014	23.06	23.35	22.96	23.06
5639	NASDAQ	CSCO	Mon, Oct 13, 2014	23.24	23.45	22.93	22.93
5638	NASDAQ	CSCO	Fri, Oct 10, 2014	23.91	24.01	23.34	23.34
5637	NASDAQ	CSCO	Thu, Oct 9, 2014	24.51	24.64	24.18	24.19
5636	NASDAQ	CSCO	Wed, Oct 8, 2014	24.57	24.68	24.18	24.66
5635	NASDAQ	CSCO	Tue, Oct 7, 2014	25.01	25.25	24.59	24.64
5634	NASDAQ	CSCO	Mon, Oct 6, 2014	25.35	25.42	24.96	25.01
5633	NASDAQ	CSCO	Fri, Oct 3, 2014	25.21	25.37	25.04	25.31
5632	NASDAQ	CSCO	Thu, Oct 2, 2014	25.05	25.11	24.75	25.06
5631	NASDAQ	CSCO	Wed, Oct 1, 2014	25.20	25.25	24.94	25.03
5630	NASDAQ	CSCO	Tue, Sep 30, 2014	24.90	25.25	24.85	25.17
5629	NASDAQ	CSCO	Mon, Sep 29, 2014	24.73	25.20	24.73	25.12
5628	NASDAQ	CSCO	Fri, Sep 26, 2014	24.50	25.09	24.46	25.00
5627	NASDAQ	CSCO	Thu, Sep 25, 2014	24.96	24.96	24.50	24.54
5626	NASDAQ	CSCO	Wed, Sep 24, 2014	24.73	25.04	24.63	24.98
5625	NASDAQ	CSCO	Tue, Sep 23, 2014	24.87	25.03	24.67	24.70
5624	NASDAQ	CSCO	Mon, Sep 22, 2014	25.19	25.19	24.86	24.97
5623	NASDAQ	CSCO	Fri, Sep 19, 2014	25.21	25.30	25.01	25.20
5622	NASDAQ	CSCO	Thu, Sep 18, 2014	25.17	25.27	25.15	25.22
5621	NASDAQ	CSCO	Wed, Sep 17, 2014	25.05	25.31	25.07	25.21
5620	NASDAQ	CSCO	Tue, Sep 16, 2014	25.00	25.42	24.98	25.22
5619	NASDAQ	CSCO	Mon, Sep 15, 2014	24.95	25.09	24.87	25.06
5618	NASDAQ	CSCO	Fri, Sep 12, 2014	25.16	25.26	25.07	25.16
5617	NASDAQ	CSCO	Thu, Sep 11, 2014	24.92	25.20	24.85	25.18
5616	NASDAQ	CSCO	Wed, Sep 10, 2014	24.83	25.00	24.84	24.93
5615	NASDAQ	CSCO	Tue, Sep 9, 2014	24.88	24.97	24.60	24.86
5614	NASDAQ	CSCO	Mon, Sep 8, 2014	24.92	25.09	24.81	24.95
5613	NASDAQ	CSCO	Fri, Sep 5, 2014	24.86	25.07	24.86	25.00
5612	NASDAQ	CSCO	Thu, Sep 4, 2014	25.08	25.14	24.83	24.91
5611	NASDAQ	CSCO	Wed, Sep 3, 2014	24.94	25.13	24.92	25.04
5610	NASDAQ	CSCO	Tue, Sep 2, 2014	24.94	25.00	24.75	24.88
5609	NASDAQ	CSCO	Fri, Aug 29, 2014	24.90	24.99	24.76	24.99
5608	NASDAQ	CSCO	Thu, Aug 28, 2014	24.73	24.90	24.64	24.85
5607	NASDAQ	CSCO	Wed, Aug 27, 2014	24.79	24.86	24.71	24.80
5606	NASDAQ	CSCO	Tue, Aug 26, 2014	24.72	24.93	24.67	24.81
5605	NASDAQ	CSCO	Mon, Aug 25, 2014	24.70	24.84	24.69	24.70
5604	NASDAQ	CSCO	Fri, Aug 22, 2014	24.87	24.97	24.64	24.65
5603	NASDAQ	CSCO	Thu, Aug 21, 2014	24.73	24.91	24.72	24.89
5602	NASDAQ	CSCO	Wed, Aug 20, 2014	24.55	24.75	24.52	24.71
5601	NASDAQ	CSCO	Tue, Aug 19, 2014	24.63	24.69	24.60	24.64
5600	NASDAQ	CSCO	Mon, Aug 18, 2014	24.49	24.66	24.43	24.63
5599	NASDAQ	CSCO	Fri, Aug 15, 2014	24.59	24.66	24.27	24.43
5598	NASDAQ	CSCO	Thu, Aug 14, 2014	24.94	24.94	24.32	24.54
5597	NASDAQ	CSCO	Wed, Aug 13, 2014	25.17	25.27	24.93	25.20
5596	NASDAQ	CSCO	Tue, Aug 12, 2014	25.18	25.27	25.00	25.15
5595	NASDAQ	CSCO	Mon, Aug 11, 2014	25.09	25.37	25.01	25.23
5594	NASDAQ	CSCO	Fri, Aug 8, 2014	24.87	25.06	24.74	25.03
5593	NASDAQ	CSCO	Thu, Aug 7, 2014	25.01	25.11	24.69	24.86
5592	NASDAQ	CSCO	Wed, Aug 6, 2014	24.93	25.21	24.85	24.93
5591	NASDAQ	CSCO	Tue, Aug 5, 2014	25.03	25.12	24.87	24.97
5590	NASDAQ	CSCO	Mon, Aug 4, 2014	24.93	25.22	24.86	25.17
5589	NASDAQ	CSCO	Fri, Aug 1, 2014	25.14	25.21	24.80	25.00
5588	NASDAQ	CSCO	Thu, Jul 31, 2014	25.48	25.50	25.17	25.23
5587	NASDAQ	CSCO	Wed, Jul 30, 2014	25.83	25.84	25.47	25.63
5586	NASDAQ	CSCO	Tue, Jul 29, 2014	25.88	26.01	25.69	25.71
5585	NASDAQ	CSCO	Mon, Jul 28, 2014	25.73	26.00	25.57	25.92
5584	NASDAQ	CSCO	Fri, Jul 25, 2014	25.80	26.02	25.68	25.97
5583	NASDAQ	CSCO	Thu, Jul 24, 2014	25.72	25.90	25.68	25.83
5582	NASDAQ	CSCO	Wed, Jul 23, 2014	25.72	25.79	25.55	25.68
5581	NASDAQ	CSCO	Tue, Jul 22, 2014	25.95	26.08	25.91	25.95
5580	NASDAQ	CSCO	Mon, Jul 21, 2014	25.87	25.95	25.72	25.85
5579	NASDAQ	CSCO	Fri, Jul 18, 2014	25.70	25.96	25.67	25.91
5578	NASDAQ	CSCO	Thu, Jul 17, 2014	25.84	26.00	25.58	25.63
5577	NASDAQ	CSCO	Wed, Jul 16, 2014	25.72	26.05	25.73	25.98
5576	NASDAQ	CSCO	Tue, Jul 15, 2014	25.38	25.68	25.36	25.67
5575	NASDAQ	CSCO	Mon, Jul 14, 2014	25.61	25.65	25.40	25.44
5574	NASDAQ	CSCO	Fri, Jul 11, 2014	25.52	25.65	25.44	25.52
5573	NASDAQ	CSCO	Thu, Jul 10, 2014	25.25	25.52	25.22	25.44
5572	NASDAQ	CSCO	Wed, Jul 9, 2014	25.22	25.50	25.14	25.44
5571	NASDAQ	CSCO	Tue, Jul 8, 2014	25.21	25.31	25.06	25.07
5570	NASDAQ	CSCO	Mon, Jul 7, 2014	24.99	25.25	24.97	25.23
5569	NASDAQ	CSCO	Thu, Jul 3, 2014	25.15	25.25	25.13	25.19
5568	NASDAQ	CSCO	Wed, Jul 2, 2014	24.97	25.14	24.87	25.03
5567	NASDAQ	CSCO	Tue, Jul 1, 2014	24.99	25.11	24.77	25.08
5566	NASDAQ	CSCO	Mon, Jun 30, 2014	24.67	24.90	24.62	24.85
5565	NASDAQ	CSCO	Fri, Jun 27, 2014	24.60	24.78	24.48	24.70
5564	NASDAQ	CSCO	Thu, Jun 26, 2014	24.66	24.81	24.48	24.65
5563	NASDAQ	CSCO	Wed, Jun 25, 2014	24.55	24.78	24.41	24.72
5562	NASDAQ	CSCO	Tue, Jun 24, 2014	24.62	24.74	24.52	24.53
5561	NASDAQ	CSCO	Mon, Jun 23, 2014	24.81	24.90	24.65	24.70
5560	NASDAQ	CSCO	Fri, Jun 20, 2014	24.63	24.90	24.61	24.83
5559	NASDAQ	CSCO	Thu, Jun 19, 2014	24.62	24.71	24.45	24.71
5558	NASDAQ	CSCO	Wed, Jun 18, 2014	24.70	24.75	24.46	24.63
5557	NASDAQ	CSCO	Tue, Jun 17, 2014	24.49	24.62	24.41	24.50
5556	NASDAQ	CSCO	Mon, Jun 16, 2014	24.52	24.73	24.45	24.53
5555	NASDAQ	CSCO	Fri, Jun 13, 2014	24.67	24.78	24.60	24.70
5554	NASDAQ	CSCO	Thu, Jun 12, 2014	24.95	25.01	24.62	24.66
5553	NASDAQ	CSCO	Wed, Jun 11, 2014	24.85	25.17	24.79	25.04
5552	NASDAQ	CSCO	Tue, Jun 10, 2014	24.73	25.10	24.60	25.00
5551	NASDAQ	CSCO	Mon, Jun 9, 2014	24.79	24.95	24.72	24.80
5550	NASDAQ	CSCO	Fri, Jun 6, 2014	24.73	24.95	24.71	24.83
5549	NASDAQ	CSCO	Thu, Jun 5, 2014	24.64	24.74	24.41	24.70
5548	NASDAQ	CSCO	Wed, Jun 4, 2014	24.61	24.65	24.40	24.50
5547	NASDAQ	CSCO	Tue, Jun 3, 2014	24.75	24.82	24.45	24.68
5546	NASDAQ	CSCO	Mon, Jun 2, 2014	24.64	24.80	24.56	24.78
5545	NASDAQ	CSCO	Fri, May 30, 2014	24.71	24.75	24.48	24.62
5544	NASDAQ	CSCO	Thu, May 29, 2014	24.85	24.92	24.56	24.68
5543	NASDAQ	CSCO	Wed, May 28, 2014	24.63	24.93	24.63	24.82
5542	NASDAQ	CSCO	Tue, May 27, 2014	24.74	24.88	24.63	24.71
5541	NASDAQ	CSCO	Fri, May 23, 2014	24.38	24.57	24.35	24.52
5540	NASDAQ	CSCO	Thu, May 22, 2014	24.41	24.54	24.29	24.38
5539	NASDAQ	CSCO	Wed, May 21, 2014	24.22	24.65	24.17	24.48
5538	NASDAQ	CSCO	Tue, May 20, 2014	24.26	24.39	24.02	24.12
5537	NASDAQ	CSCO	Mon, May 19, 2014	24.24	24.45	24.12	24.35
5536	NASDAQ	CSCO	Fri, May 16, 2014	24.14	24.45	24.06	24.37
5535	NASDAQ	CSCO	Thu, May 15, 2014	24.27	24.69	24.12	24.18
5534	NASDAQ	CSCO	Wed, May 14, 2014	22.97	23.05	22.63	22.81
5533	NASDAQ	CSCO	Tue, May 13, 2014	23.14	23.21	22.76	22.86
5532	NASDAQ	CSCO	Mon, May 12, 2014	23.04	23.34	23.00	23.19
5531	NASDAQ	CSCO	Fri, May 9, 2014	22.96	23.11	22.92	23.02
5530	NASDAQ	CSCO	Thu, May 8, 2014	22.90	23.17	22.76	23.02
5529	NASDAQ	CSCO	Wed, May 7, 2014	22.72	22.90	22.43	22.87
5528	NASDAQ	CSCO	Tue, May 6, 2014	22.84	22.89	22.63	22.72
5527	NASDAQ	CSCO	Mon, May 5, 2014	22.90	23.00	22.72	22.96
5526	NASDAQ	CSCO	Fri, May 2, 2014	23.11	23.12	22.90	22.94
5525	NASDAQ	CSCO	Thu, May 1, 2014	23.14	23.15	22.91	23.01
5524	NASDAQ	CSCO	Wed, Apr 30, 2014	23.08	23.14	22.92	23.10
5523	NASDAQ	CSCO	Tue, Apr 29, 2014	23.20	23.21	23.06	23.16
5522	NASDAQ	CSCO	Mon, Apr 28, 2014	23.15	23.24	22.79	23.02
5521	NASDAQ	CSCO	Fri, Apr 25, 2014	23.27	23.32	22.88	23.00
5520	NASDAQ	CSCO	Thu, Apr 24, 2014	23.64	23.64	23.24	23.33
5519	NASDAQ	CSCO	Wed, Apr 23, 2014	23.52	23.57	23.24	23.50
5518	NASDAQ	CSCO	Tue, Apr 22, 2014	23.43	23.61	23.40	23.52
5517	NASDAQ	CSCO	Mon, Apr 21, 2014	23.22	23.59	23.18	23.40
5516	NASDAQ	CSCO	Thu, Apr 17, 2014	23.03	23.29	22.78	23.21
5515	NASDAQ	CSCO	Wed, Apr 16, 2014	23.03	23.15	22.83	23.03
5514	NASDAQ	CSCO	Tue, Apr 15, 2014	22.84	23.00	22.61	22.89
5513	NASDAQ	CSCO	Mon, Apr 14, 2014	22.63	22.94	22.48	22.85
5512	NASDAQ	CSCO	Fri, Apr 11, 2014	22.55	22.99	22.43	22.46
5511	NASDAQ	CSCO	Thu, Apr 10, 2014	23.17	23.26	22.50	22.65
5510	NASDAQ	CSCO	Wed, Apr 9, 2014	23.00	23.32	22.89	23.12
5509	NASDAQ	CSCO	Tue, Apr 8, 2014	22.64	22.97	22.60	22.94
5508	NASDAQ	CSCO	Mon, Apr 7, 2014	22.60	23.07	22.50	22.85
5507	NASDAQ	CSCO	Fri, Apr 4, 2014	23.28	23.35	22.60	22.71
5506	NASDAQ	CSCO	Thu, Apr 3, 2014	23.05	23.30	23.00	23.09
5505	NASDAQ	CSCO	Wed, Apr 2, 2014	23.11	23.13	22.76	22.99
5504	NASDAQ	CSCO	Tue, Apr 1, 2014	22.33	23.31	22.30	23.10
5503	NASDAQ	CSCO	Mon, Mar 31, 2014	22.49	22.64	22.40	22.42
5502	NASDAQ	CSCO	Fri, Mar 28, 2014	22.09	22.54	22.05	22.33
5501	NASDAQ	CSCO	Thu, Mar 27, 2014	22.13	22.39	21.94	22.02
5500	NASDAQ	CSCO	Wed, Mar 26, 2014	22.44	22.69	22.32	22.32
5499	NASDAQ	CSCO	Tue, Mar 25, 2014	21.69	22.36	21.65	22.34
5498	NASDAQ	CSCO	Mon, Mar 24, 2014	21.68	21.79	21.47	21.57
5497	NASDAQ	CSCO	Fri, Mar 21, 2014	21.94	22.10	21.58	21.64
5496	NASDAQ	CSCO	Thu, Mar 20, 2014	21.59	22.00	21.59	21.83
5495	NASDAQ	CSCO	Wed, Mar 19, 2014	21.69	21.80	21.56	21.63
5494	NASDAQ	CSCO	Tue, Mar 18, 2014	21.34	21.71	21.29	21.63
5493	NASDAQ	CSCO	Mon, Mar 17, 2014	21.35	21.62	21.27	21.51
5492	NASDAQ	CSCO	Fri, Mar 14, 2014	21.55	21.65	21.28	21.35
5491	NASDAQ	CSCO	Thu, Mar 13, 2014	21.89	21.92	21.50	21.52
5490	NASDAQ	CSCO	Wed, Mar 12, 2014	21.53	21.92	21.53	21.82
5489	NASDAQ	CSCO	Tue, Mar 11, 2014	21.86	21.93	21.58	21.61
5488	NASDAQ	CSCO	Mon, Mar 10, 2014	21.63	21.82	21.60	21.69
5487	NASDAQ	CSCO	Fri, Mar 7, 2014	21.92	21.94	21.66	21.73
5486	NASDAQ	CSCO	Thu, Mar 6, 2014	21.88	21.98	21.75	21.82
5485	NASDAQ	CSCO	Wed, Mar 5, 2014	21.81	22.05	21.81	21.87
5484	NASDAQ	CSCO	Tue, Mar 4, 2014	21.78	21.89	21.70	21.82
5483	NASDAQ	CSCO	Mon, Mar 3, 2014	21.62	21.82	21.44	21.57
5482	NASDAQ	CSCO	Fri, Feb 28, 2014	21.97	22.11	21.70	21.80
5481	NASDAQ	CSCO	Thu, Feb 27, 2014	21.88	22.05	21.86	21.92
5480	NASDAQ	CSCO	Wed, Feb 26, 2014	21.84	22.02	21.55	21.93
5479	NASDAQ	CSCO	Tue, Feb 25, 2014	22.15	22.22	21.76	21.84
5478	NASDAQ	CSCO	Mon, Feb 24, 2014	22.19	22.34	22.00	22.12
5477	NASDAQ	CSCO	Fri, Feb 21, 2014	22.37	22.45	22.13	22.13
5476	NASDAQ	CSCO	Thu, Feb 20, 2014	22.27	22.40	22.16	22.30
5475	NASDAQ	CSCO	Wed, Feb 19, 2014	22.33	22.56	22.22	22.28
5474	NASDAQ	CSCO	Tue, Feb 18, 2014	22.49	22.54	22.33	22.41
5473	NASDAQ	CSCO	Fri, Feb 14, 2014	22.22	22.77	22.20	22.56
5472	NASDAQ	CSCO	Thu, Feb 13, 2014	21.99	22.27	21.68	22.27
5471	NASDAQ	CSCO	Wed, Feb 12, 2014	22.61	22.92	22.52	22.85
5470	NASDAQ	CSCO	Tue, Feb 11, 2014	22.77	22.88	22.67	22.71
5469	NASDAQ	CSCO	Mon, Feb 10, 2014	22.61	22.88	22.56	22.83
5468	NASDAQ	CSCO	Fri, Feb 7, 2014	22.52	22.72	22.30	22.67
5467	NASDAQ	CSCO	Thu, Feb 6, 2014	22.04	22.58	21.97	22.49
5466	NASDAQ	CSCO	Wed, Feb 5, 2014	21.69	22.07	21.58	21.98
5465	NASDAQ	CSCO	Tue, Feb 4, 2014	21.58	21.82	21.40	21.80
5464	NASDAQ	CSCO	Mon, Feb 3, 2014	21.93	21.95	21.46	21.55
5463	NASDAQ	CSCO	Fri, Jan 31, 2014	21.61	21.99	21.61	21.91
5462	NASDAQ	CSCO	Thu, Jan 30, 2014	21.77	21.99	21.63	21.98
5461	NASDAQ	CSCO	Wed, Jan 29, 2014	21.62	21.84	21.60	21.65
5460	NASDAQ	CSCO	Tue, Jan 28, 2014	21.82	22.00	21.70	21.75
5459	NASDAQ	CSCO	Mon, Jan 27, 2014	21.76	22.11	21.76	22.00
5458	NASDAQ	CSCO	Fri, Jan 24, 2014	22.40	22.54	22.17	22.20
5457	NASDAQ	CSCO	Thu, Jan 23, 2014	22.69	22.85	22.46	22.56
5456	NASDAQ	CSCO	Wed, Jan 22, 2014	22.91	22.95	22.78	22.84
5455	NASDAQ	CSCO	Tue, Jan 21, 2014	22.91	22.95	22.64	22.83
5454	NASDAQ	CSCO	Fri, Jan 17, 2014	22.58	22.78	22.58	22.74
5453	NASDAQ	CSCO	Thu, Jan 16, 2014	22.85	22.91	22.63	22.78
5452	NASDAQ	CSCO	Wed, Jan 15, 2014	22.50	23.00	22.42	22.78
5451	NASDAQ	CSCO	Tue, Jan 14, 2014	22.33	22.52	22.20	22.41
5450	NASDAQ	CSCO	Mon, Jan 13, 2014	22.39	22.82	22.14	22.19
5449	NASDAQ	CSCO	Fri, Jan 10, 2014	22.23	22.28	21.99	22.22
5448	NASDAQ	CSCO	Thu, Jan 9, 2014	22.29	22.31	21.92	22.09
5447	NASDAQ	CSCO	Wed, Jan 8, 2014	22.29	22.36	22.15	22.29
5446	NASDAQ	CSCO	Tue, Jan 7, 2014	22.26	22.41	22.15	22.31
5445	NASDAQ	CSCO	Mon, Jan 6, 2014	21.96	22.23	21.93	22.01
5444	NASDAQ	CSCO	Fri, Jan 3, 2014	22.09	22.12	21.83	21.98
5443	NASDAQ	CSCO	Thu, Jan 2, 2014	22.16	22.29	21.91	22.00
5442	NASDAQ	CSCO	Tue, Dec 31, 2013	22.25	22.47	22.15	22.43
5441	NASDAQ	CSCO	Mon, Dec 30, 2013	22.00	22.33	22.00	22.25
5440	NASDAQ	CSCO	Fri, Dec 27, 2013	21.84	22.05	21.78	22.02
5439	NASDAQ	CSCO	Thu, Dec 26, 2013	21.72	21.88	21.72	21.80
5438	NASDAQ	CSCO	Tue, Dec 24, 2013	21.51	21.76	21.44	21.69
5437	NASDAQ	CSCO	Mon, Dec 23, 2013	21.24	21.63	21.22	21.57
5436	NASDAQ	CSCO	Fri, Dec 20, 2013	21.06	21.25	20.96	21.13
5435	NASDAQ	CSCO	Thu, Dec 19, 2013	21.07	21.08	20.77	21.07
5434	NASDAQ	CSCO	Wed, Dec 18, 2013	20.86	21.04	20.52	21.00
5433	NASDAQ	CSCO	Tue, Dec 17, 2013	20.74	21.13	20.68	20.92
5432	NASDAQ	CSCO	Mon, Dec 16, 2013	20.37	20.75	20.25	20.68
5431	NASDAQ	CSCO	Fri, Dec 13, 2013	20.58	20.58	20.22	20.24
5430	NASDAQ	CSCO	Thu, Dec 12, 2013	20.81	20.83	20.26	20.51
5429	NASDAQ	CSCO	Wed, Dec 11, 2013	20.99	21.01	20.65	20.88
5428	NASDAQ	CSCO	Tue, Dec 10, 2013	21.26	21.34	21.15	21.21
5427	NASDAQ	CSCO	Mon, Dec 9, 2013	21.33	21.33	21.20	21.22
5426	NASDAQ	CSCO	Fri, Dec 6, 2013	21.12	21.32	21.07	21.28
5425	NASDAQ	CSCO	Thu, Dec 5, 2013	21.20	21.30	20.89	20.91
5424	NASDAQ	CSCO	Wed, Dec 4, 2013	21.09	21.35	21.07	21.25
5423	NASDAQ	CSCO	Tue, Dec 3, 2013	21.05	21.26	21.02	21.26
5422	NASDAQ	CSCO	Mon, Dec 2, 2013	21.29	21.30	21.06	21.09
5421	NASDAQ	CSCO	Fri, Nov 29, 2013	21.39	21.44	21.20	21.25
5420	NASDAQ	CSCO	Wed, Nov 27, 2013	21.29	21.35	21.15	21.27
5419	NASDAQ	CSCO	Tue, Nov 26, 2013	21.30	21.41	21.08	21.21
5418	NASDAQ	CSCO	Mon, Nov 25, 2013	21.45	21.52	21.27	21.27
5417	NASDAQ	CSCO	Fri, Nov 22, 2013	21.41	21.50	21.31	21.46
5416	NASDAQ	CSCO	Thu, Nov 21, 2013	21.36	21.49	21.25	21.47
5415	NASDAQ	CSCO	Wed, Nov 20, 2013	21.47	21.47	21.22	21.23
5414	NASDAQ	CSCO	Tue, Nov 19, 2013	21.31	21.54	21.12	21.42
5413	NASDAQ	CSCO	Mon, Nov 18, 2013	21.60	21.72	21.20	21.29
5412	NASDAQ	CSCO	Fri, Nov 15, 2013	21.46	21.69	21.26	21.54
5411	NASDAQ	CSCO	Thu, Nov 14, 2013	20.94	21.44	20.77	21.37
5410	NASDAQ	CSCO	Wed, Nov 13, 2013	23.60	24.00	23.51	24.00
5409	NASDAQ	CSCO	Tue, Nov 12, 2013	23.43	23.84	23.43	23.73
5408	NASDAQ	CSCO	Mon, Nov 11, 2013	23.50	23.58	23.40	23.45
5407	NASDAQ	CSCO	Fri, Nov 8, 2013	23.28	23.52	23.09	23.51
5406	NASDAQ	CSCO	Thu, Nov 7, 2013	23.41	23.56	23.07	23.11
5405	NASDAQ	CSCO	Wed, Nov 6, 2013	23.21	23.37	23.02	23.28
5404	NASDAQ	CSCO	Tue, Nov 5, 2013	22.61	23.25	22.42	23.07
5403	NASDAQ	CSCO	Mon, Nov 4, 2013	22.55	22.64	22.42	22.58
5402	NASDAQ	CSCO	Fri, Nov 1, 2013	22.66	22.68	22.40	22.57
5401	NASDAQ	CSCO	Thu, Oct 31, 2013	22.64	22.71	22.44	22.56
5400	NASDAQ	CSCO	Wed, Oct 30, 2013	22.87	22.94	22.66	22.71
5399	NASDAQ	CSCO	Tue, Oct 29, 2013	22.66	22.93	22.56	22.83
5398	NASDAQ	CSCO	Mon, Oct 28, 2013	22.40	22.55	22.31	22.55
5397	NASDAQ	CSCO	Fri, Oct 25, 2013	22.59	22.63	22.35	22.46
5396	NASDAQ	CSCO	Thu, Oct 24, 2013	22.34	22.43	22.10	22.37
5395	NASDAQ	CSCO	Wed, Oct 23, 2013	22.61	22.64	22.20	22.26
5394	NASDAQ	CSCO	Tue, Oct 22, 2013	22.99	23.00	22.42	22.65
5393	NASDAQ	CSCO	Mon, Oct 21, 2013	23.11	23.11	22.81	22.93
5392	NASDAQ	CSCO	Fri, Oct 18, 2013	22.86	23.14	22.76	22.96
5391	NASDAQ	CSCO	Thu, Oct 17, 2013	22.80	22.88	22.42	22.78
5390	NASDAQ	CSCO	Wed, Oct 16, 2013	23.22	23.30	22.81	23.00
5389	NASDAQ	CSCO	Tue, Oct 15, 2013	23.36	23.42	23.17	23.18
5388	NASDAQ	CSCO	Mon, Oct 14, 2013	23.16	23.36	23.07	23.34
5387	NASDAQ	CSCO	Fri, Oct 11, 2013	23.02	23.38	22.97	23.28
5386	NASDAQ	CSCO	Thu, Oct 10, 2013	22.70	23.08	22.60	23.01
5385	NASDAQ	CSCO	Wed, Oct 9, 2013	22.66	22.76	22.29	22.50
5384	NASDAQ	CSCO	Tue, Oct 8, 2013	22.97	22.97	22.62	22.64
5383	NASDAQ	CSCO	Mon, Oct 7, 2013	22.76	23.04	22.63	22.89
5382	NASDAQ	CSCO	Fri, Oct 4, 2013	22.96	23.09	22.85	23.02
5381	NASDAQ	CSCO	Thu, Oct 3, 2013	23.24	23.35	22.94	23.01
5380	NASDAQ	CSCO	Wed, Oct 2, 2013	23.10	23.36	23.01	23.32
5379	NASDAQ	CSCO	Tue, Oct 1, 2013	23.33	23.48	23.20	23.24
5378	NASDAQ	CSCO	Mon, Sep 30, 2013	23.12	23.53	23.02	23.43
5377	NASDAQ	CSCO	Fri, Sep 27, 2013	23.35	23.55	23.05	23.33
5376	NASDAQ	CSCO	Thu, Sep 26, 2013	24.30	24.36	23.69	23.77
5375	NASDAQ	CSCO	Wed, Sep 25, 2013	24.19	24.55	24.12	24.43
5374	NASDAQ	CSCO	Tue, Sep 24, 2013	24.14	24.32	23.94	24.14
5373	NASDAQ	CSCO	Mon, Sep 23, 2013	24.38	24.45	24.11	24.28
5372	NASDAQ	CSCO	Fri, Sep 20, 2013	24.73	24.75	24.43	24.51
5371	NASDAQ	CSCO	Thu, Sep 19, 2013	24.50	24.75	24.41	24.62
5370	NASDAQ	CSCO	Wed, Sep 18, 2013	24.33	24.80	24.30	24.80
5369	NASDAQ	CSCO	Tue, Sep 17, 2013	24.39	24.55	24.30	24.37
5368	NASDAQ	CSCO	Mon, Sep 16, 2013	24.43	24.47	24.13	24.38
5367	NASDAQ	CSCO	Fri, Sep 13, 2013	24.33	24.41	24.20	24.32
5366	NASDAQ	CSCO	Thu, Sep 12, 2013	24.42	24.45	24.24	24.29
5365	NASDAQ	CSCO	Wed, Sep 11, 2013	24.20	24.41	24.18	24.38
5364	NASDAQ	CSCO	Tue, Sep 10, 2013	24.03	24.25	24.00	24.16
5363	NASDAQ	CSCO	Mon, Sep 9, 2013	23.61	23.98	23.58	23.92
5362	NASDAQ	CSCO	Fri, Sep 6, 2013	23.82	23.84	23.39	23.55
5361	NASDAQ	CSCO	Thu, Sep 5, 2013	23.81	23.84	23.54	23.69
5360	NASDAQ	CSCO	Wed, Sep 4, 2013	23.52	23.92	23.50	23.77
5359	NASDAQ	CSCO	Tue, Sep 3, 2013	23.58	23.77	23.46	23.48
5358	NASDAQ	CSCO	Fri, Aug 30, 2013	23.46	23.55	23.22	23.31
5357	NASDAQ	CSCO	Thu, Aug 29, 2013	23.47	23.75	23.45	23.45
5356	NASDAQ	CSCO	Wed, Aug 28, 2013	23.55	23.58	23.38	23.45
5355	NASDAQ	CSCO	Tue, Aug 27, 2013	23.72	23.79	23.44	23.49
5354	NASDAQ	CSCO	Mon, Aug 26, 2013	23.84	24.05	23.76	23.83
5353	NASDAQ	CSCO	Fri, Aug 23, 2013	24.07	24.17	23.84	23.86
5352	NASDAQ	CSCO	Thu, Aug 22, 2013	24.08	24.22	23.96	24.01
5351	NASDAQ	CSCO	Wed, Aug 21, 2013	24.36	24.48	24.05	24.07
5350	NASDAQ	CSCO	Tue, Aug 20, 2013	24.28	24.56	24.22	24.32
5349	NASDAQ	CSCO	Mon, Aug 19, 2013	24.32	24.66	24.25	24.27
5348	NASDAQ	CSCO	Fri, Aug 16, 2013	24.53	24.66	24.25	24.27
5347	NASDAQ	CSCO	Thu, Aug 15, 2013	24.39	24.83	24.28	24.49
5346	NASDAQ	CSCO	Wed, Aug 14, 2013	26.45	26.45	25.97	26.38
5345	NASDAQ	CSCO	Tue, Aug 13, 2013	26.45	26.48	26.07	26.32
5344	NASDAQ	CSCO	Mon, Aug 12, 2013	25.86	26.45	25.85	26.34
5343	NASDAQ	CSCO	Fri, Aug 9, 2013	26.30	26.35	25.86	26.05
5342	NASDAQ	CSCO	Thu, Aug 8, 2013	26.27	26.32	26.18	26.26
5341	NASDAQ	CSCO	Wed, Aug 7, 2013	26.31	26.49	26.12	26.12
5340	NASDAQ	CSCO	Tue, Aug 6, 2013	26.41	26.42	26.06	26.21
5339	NASDAQ	CSCO	Mon, Aug 5, 2013	26.11	26.42	26.11	26.31
5338	NASDAQ	CSCO	Fri, Aug 2, 2013	25.80	26.19	25.73	26.19
5337	NASDAQ	CSCO	Thu, Aug 1, 2013	25.79	25.93	25.65	25.89
5336	NASDAQ	CSCO	Wed, Jul 31, 2013	25.80	25.89	25.55	25.59
5335	NASDAQ	CSCO	Tue, Jul 30, 2013	25.46	26.04	25.42	25.67
5334	NASDAQ	CSCO	Mon, Jul 29, 2013	25.36	25.47	25.23	25.33
5333	NASDAQ	CSCO	Fri, Jul 26, 2013	25.25	25.50	25.23	25.50
5332	NASDAQ	CSCO	Thu, Jul 25, 2013	25.60	25.62	25.31	25.50
5331	NASDAQ	CSCO	Wed, Jul 24, 2013	25.84	25.99	25.45	25.59
5330	NASDAQ	CSCO	Tue, Jul 23, 2013	25.70	25.77	25.49	25.56
5329	NASDAQ	CSCO	Mon, Jul 22, 2013	26.00	26.04	25.48	25.72
5328	NASDAQ	CSCO	Fri, Jul 19, 2013	25.86	26.00	25.62	25.82
5327	NASDAQ	CSCO	Thu, Jul 18, 2013	25.87	26.15	25.73	25.86
5326	NASDAQ	CSCO	Wed, Jul 17, 2013	25.80	25.86	25.60	25.72
5325	NASDAQ	CSCO	Tue, Jul 16, 2013	25.86	25.99	25.63	25.71
5324	NASDAQ	CSCO	Mon, Jul 15, 2013	25.78	25.99	25.64	25.93
5323	NASDAQ	CSCO	Fri, Jul 12, 2013	25.85	25.95	25.66	25.94
5322	NASDAQ	CSCO	Thu, Jul 11, 2013	25.62	25.93	25.57	25.87
5321	NASDAQ	CSCO	Wed, Jul 10, 2013	25.07	25.56	25.06	25.41
5320	NASDAQ	CSCO	Tue, Jul 9, 2013	24.76	25.20	24.74	25.16
5319	NASDAQ	CSCO	Mon, Jul 8, 2013	24.66	24.75	24.39	24.63
5318	NASDAQ	CSCO	Fri, Jul 5, 2013	24.64	24.66	24.25	24.57
5317	NASDAQ	CSCO	Wed, Jul 3, 2013	24.36	24.84	24.27	24.59
5316	NASDAQ	CSCO	Tue, Jul 2, 2013	24.24	24.64	24.22	24.32
5315	NASDAQ	CSCO	Mon, Jul 1, 2013	24.42	24.83	24.31	24.34
5314	NASDAQ	CSCO	Fri, Jun 28, 2013	24.43	24.61	24.30	24.34
5313	NASDAQ	CSCO	Thu, Jun 27, 2013	24.47	24.71	24.46	24.63
5312	NASDAQ	CSCO	Wed, Jun 26, 2013	24.30	24.45	24.18	24.39
5311	NASDAQ	CSCO	Tue, Jun 25, 2013	24.31	24.44	23.99	24.01
5310	NASDAQ	CSCO	Mon, Jun 24, 2013	24.32	24.47	24.04	24.06
5309	NASDAQ	CSCO	Fri, Jun 21, 2013	24.38	24.62	24.21	24.48
5308	NASDAQ	CSCO	Thu, Jun 20, 2013	24.48	24.73	24.30	24.44
5307	NASDAQ	CSCO	Wed, Jun 19, 2013	24.78	24.96	24.68	24.68
5306	NASDAQ	CSCO	Tue, Jun 18, 2013	24.72	24.98	24.70	24.82
5305	NASDAQ	CSCO	Mon, Jun 17, 2013	24.26	24.96	24.23	24.70
5304	NASDAQ	CSCO	Fri, Jun 14, 2013	24.31	24.50	24.08	24.09
5303	NASDAQ	CSCO	Thu, Jun 13, 2013	23.93	24.40	23.88	24.35
5302	NASDAQ	CSCO	Wed, Jun 12, 2013	24.22	24.31	23.98	23.99
5301	NASDAQ	CSCO	Tue, Jun 11, 2013	24.13	24.45	24.05	24.07
5300	NASDAQ	CSCO	Mon, Jun 10, 2013	24.57	24.67	24.28	24.36
5299	NASDAQ	CSCO	Fri, Jun 7, 2013	24.62	24.78	24.38	24.49
5298	NASDAQ	CSCO	Thu, Jun 6, 2013	24.48	24.69	24.24	24.55
5297	NASDAQ	CSCO	Wed, Jun 5, 2013	24.27	24.64	24.21	24.32
5296	NASDAQ	CSCO	Tue, Jun 4, 2013	24.27	24.60	24.03	24.36
5295	NASDAQ	CSCO	Mon, Jun 3, 2013	24.26	24.50	24.03	24.38
5294	NASDAQ	CSCO	Fri, May 31, 2013	24.20	24.53	24.08	24.12
5293	NASDAQ	CSCO	Thu, May 30, 2013	24.15	24.68	24.02	24.37
5292	NASDAQ	CSCO	Wed, May 29, 2013	23.71	24.24	23.70	24.12
5291	NASDAQ	CSCO	Tue, May 28, 2013	23.81	24.12	23.69	23.89
5290	NASDAQ	CSCO	Fri, May 24, 2013	23.39	23.66	23.31	23.53
5289	NASDAQ	CSCO	Thu, May 23, 2013	23.12	23.61	23.06	23.51
5288	NASDAQ	CSCO	Wed, May 22, 2013	24.00	24.02	23.25	23.34
5287	NASDAQ	CSCO	Tue, May 21, 2013	23.89	24.06	23.59	24.01
5286	NASDAQ	CSCO	Mon, May 20, 2013	23.90	23.97	23.64	23.95
5285	NASDAQ	CSCO	Fri, May 17, 2013	23.85	24.25	23.70	24.24
5284	NASDAQ	CSCO	Thu, May 16, 2013	23.51	24.24	23.36	23.89
5283	NASDAQ	CSCO	Wed, May 15, 2013	21.25	21.29	21.12	21.21
5282	NASDAQ	CSCO	Tue, May 14, 2013	21.21	21.42	21.15	21.27
5281	NASDAQ	CSCO	Mon, May 13, 2013	21.14	21.28	21.05	21.27
5280	NASDAQ	CSCO	Fri, May 10, 2013	20.83	21.10	20.82	21.10
5279	NASDAQ	CSCO	Thu, May 9, 2013	20.72	20.95	20.62	20.83
5278	NASDAQ	CSCO	Wed, May 8, 2013	20.40	20.76	20.40	20.72
5277	NASDAQ	CSCO	Tue, May 7, 2013	20.68	20.71	20.29	20.38
5276	NASDAQ	CSCO	Mon, May 6, 2013	20.87	20.92	20.74	20.81
5275	NASDAQ	CSCO	Fri, May 3, 2013	20.93	20.96	20.76	20.83
5274	NASDAQ	CSCO	Thu, May 2, 2013	20.47	20.75	20.44	20.73
5273	NASDAQ	CSCO	Wed, May 1, 2013	20.83	20.90	20.35	20.38
5272	NASDAQ	CSCO	Tue, Apr 30, 2013	20.99	21.25	20.80	20.92
5271	NASDAQ	CSCO	Mon, Apr 29, 2013	20.65	21.07	20.47	20.98
5270	NASDAQ	CSCO	Fri, Apr 26, 2013	20.61	20.71	20.51	20.67
5269	NASDAQ	CSCO	Thu, Apr 25, 2013	20.50	20.77	20.39	20.64
5268	NASDAQ	CSCO	Wed, Apr 24, 2013	20.47	20.53	20.26	20.39
5267	NASDAQ	CSCO	Tue, Apr 23, 2013	20.75	21.10	20.73	20.91
5266	NASDAQ	CSCO	Mon, Apr 22, 2013	20.53	20.65	20.27	20.59
5265	NASDAQ	CSCO	Fri, Apr 19, 2013	20.20	20.55	19.98	20.46
5264	NASDAQ	CSCO	Thu, Apr 18, 2013	20.74	20.85	20.45	20.58
5263	NASDAQ	CSCO	Wed, Apr 17, 2013	20.95	21.02	20.59	20.63
5262	NASDAQ	CSCO	Tue, Apr 16, 2013	21.15	21.17	20.95	21.16
5261	NASDAQ	CSCO	Mon, Apr 15, 2013	21.45	21.64	21.05	21.05
5260	NASDAQ	CSCO	Fri, Apr 12, 2013	21.67	21.70	21.12	21.54
5259	NASDAQ	CSCO	Thu, Apr 11, 2013	21.33	21.70	21.27	21.69
5258	NASDAQ	CSCO	Wed, Apr 10, 2013	21.07	21.60	21.02	21.47
5257	NASDAQ	CSCO	Tue, Apr 9, 2013	20.64	21.05	20.58	20.97
5256	NASDAQ	CSCO	Mon, Apr 8, 2013	20.69	20.73	20.47	20.57
5255	NASDAQ	CSCO	Fri, Apr 5, 2013	20.25	20.70	20.00	20.61
5254	NASDAQ	CSCO	Thu, Apr 4, 2013	21.01	21.09	20.96	21.04
5253	NASDAQ	CSCO	Wed, Apr 3, 2013	21.28	21.37	21.11	21.20
5252	NASDAQ	CSCO	Tue, Apr 2, 2013	20.96	21.29	20.90	21.22
5251	NASDAQ	CSCO	Mon, Apr 1, 2013	21.04	21.38	20.78	20.83
5250	NASDAQ	CSCO	Thu, Mar 28, 2013	20.84	20.94	20.77	20.90
5249	NASDAQ	CSCO	Wed, Mar 27, 2013	20.68	20.90	20.61	20.83
5248	NASDAQ	CSCO	Tue, Mar 26, 2013	20.94	20.96	20.69	20.85
5247	NASDAQ	CSCO	Mon, Mar 25, 2013	20.88	20.99	20.71	20.85
5246	NASDAQ	CSCO	Fri, Mar 22, 2013	20.93	21.07	20.69	20.75
5245	NASDAQ	CSCO	Thu, Mar 21, 2013	21.00	21.18	20.72	20.84
5244	NASDAQ	CSCO	Wed, Mar 20, 2013	21.63	21.74	21.58	21.67
5243	NASDAQ	CSCO	Tue, Mar 19, 2013	21.71	21.75	21.30	21.52
5242	NASDAQ	CSCO	Mon, Mar 18, 2013	21.74	21.95	21.61	21.67
5241	NASDAQ	CSCO	Fri, Mar 15, 2013	21.57	21.95	21.38	21.93
5240	NASDAQ	CSCO	Thu, Mar 14, 2013	21.70	21.86	21.45	21.59
5239	NASDAQ	CSCO	Wed, Mar 13, 2013	21.65	21.80	21.51	21.58
5238	NASDAQ	CSCO	Tue, Mar 12, 2013	21.76	21.84	21.54	21.70
5237	NASDAQ	CSCO	Mon, Mar 11, 2013	21.77	21.98	21.65	21.88
5236	NASDAQ	CSCO	Fri, Mar 8, 2013	21.84	21.97	21.77	21.83
5235	NASDAQ	CSCO	Thu, Mar 7, 2013	21.72	21.97	21.68	21.80
5234	NASDAQ	CSCO	Wed, Mar 6, 2013	21.30	21.79	21.24	21.72
5233	NASDAQ	CSCO	Tue, Mar 5, 2013	20.83	21.25	20.83	21.22
5232	NASDAQ	CSCO	Mon, Mar 4, 2013	20.74	20.78	20.58	20.74
5231	NASDAQ	CSCO	Fri, Mar 1, 2013	20.71	20.90	20.55	20.83
5230	NASDAQ	CSCO	Thu, Feb 28, 2013	20.89	21.05	20.74	20.86
5229	NASDAQ	CSCO	Wed, Feb 27, 2013	20.60	21.02	20.44	20.89
5228	NASDAQ	CSCO	Tue, Feb 26, 2013	20.54	20.78	20.50	20.61
5227	NASDAQ	CSCO	Mon, Feb 25, 2013	21.00	21.20	20.65	20.66
5226	NASDAQ	CSCO	Fri, Feb 22, 2013	20.81	20.93	20.72	20.90
5225	NASDAQ	CSCO	Thu, Feb 21, 2013	21.00	21.02	20.71	20.76
5224	NASDAQ	CSCO	Wed, Feb 20, 2013	21.49	21.67	21.07	21.11
5223	NASDAQ	CSCO	Tue, Feb 19, 2013	21.01	21.48	20.95	21.46
5222	NASDAQ	CSCO	Fri, Feb 15, 2013	20.94	21.07	20.92	20.99
5221	NASDAQ	CSCO	Thu, Feb 14, 2013	20.88	21.00	20.51	20.99
5220	NASDAQ	CSCO	Wed, Feb 13, 2013	21.00	21.14	20.93	21.14
5219	NASDAQ	CSCO	Tue, Feb 12, 2013	21.25	21.27	20.94	20.97
5218	NASDAQ	CSCO	Mon, Feb 11, 2013	21.24	21.34	21.15	21.27
5217	NASDAQ	CSCO	Fri, Feb 8, 2013	21.17	21.30	21.13	21.16
5216	NASDAQ	CSCO	Thu, Feb 7, 2013	21.21	21.26	21.00	21.10
5215	NASDAQ	CSCO	Wed, Feb 6, 2013	21.05	21.22	20.98	21.19
5214	NASDAQ	CSCO	Tue, Feb 5, 2013	20.88	21.20	20.88	21.08
5213	NASDAQ	CSCO	Mon, Feb 4, 2013	20.87	21.13	20.79	20.82
5212	NASDAQ	CSCO	Fri, Feb 1, 2013	20.73	20.91	20.60	20.83
5211	NASDAQ	CSCO	Thu, Jan 31, 2013	20.62	20.90	20.56	20.57
5210	NASDAQ	CSCO	Wed, Jan 30, 2013	20.86	20.87	20.40	20.58
5209	NASDAQ	CSCO	Tue, Jan 29, 2013	20.98	20.99	20.65	20.78
5208	NASDAQ	CSCO	Mon, Jan 28, 2013	21.21	21.26	21.05	21.06
5207	NASDAQ	CSCO	Fri, Jan 25, 2013	21.10	21.25	21.05	21.15
5206	NASDAQ	CSCO	Thu, Jan 24, 2013	20.85	21.10	20.82	21.02
5205	NASDAQ	CSCO	Wed, Jan 23, 2013	20.89	20.89	20.61	20.62
5204	NASDAQ	CSCO	Tue, Jan 22, 2013	20.95	21.00	20.61	20.87
5203	NASDAQ	CSCO	Fri, Jan 18, 2013	20.85	21.04	20.81	21.02
5202	NASDAQ	CSCO	Thu, Jan 17, 2013	20.79	21.03	20.78	20.95
5201	NASDAQ	CSCO	Wed, Jan 16, 2013	20.91	21.18	20.88	21.03
5200	NASDAQ	CSCO	Tue, Jan 15, 2013	20.92	20.99	20.78	20.98
5199	NASDAQ	CSCO	Mon, Jan 14, 2013	20.68	20.99	20.65	20.97
5198	NASDAQ	CSCO	Fri, Jan 11, 2013	20.40	20.51	20.33	20.48
5197	NASDAQ	CSCO	Thu, Jan 10, 2013	20.35	20.49	20.29	20.44
5196	NASDAQ	CSCO	Wed, Jan 9, 2013	20.26	20.54	20.25	20.30
5195	NASDAQ	CSCO	Tue, Jan 8, 2013	20.18	20.34	20.08	20.31
5194	NASDAQ	CSCO	Mon, Jan 7, 2013	20.38	20.42	20.16	20.29
5193	NASDAQ	CSCO	Fri, Jan 4, 2013	20.41	20.68	20.39	20.48
5192	NASDAQ	CSCO	Thu, Jan 3, 2013	20.46	20.50	20.30	20.45
5191	NASDAQ	CSCO	Wed, Jan 2, 2013	20.12	20.34	20.01	20.34
5190	NASDAQ	CSCO	Mon, Dec 31, 2012	19.38	19.76	19.31	19.65
5189	NASDAQ	CSCO	Fri, Dec 28, 2012	19.49	19.64	19.42	19.45
5188	NASDAQ	CSCO	Thu, Dec 27, 2012	19.89	19.91	19.45	19.65
5187	NASDAQ	CSCO	Wed, Dec 26, 2012	19.83	20.07	19.75	19.92
5186	NASDAQ	CSCO	Mon, Dec 24, 2012	19.87	19.96	19.74	19.83
5185	NASDAQ	CSCO	Fri, Dec 21, 2012	19.95	20.05	19.59	19.96
5184	NASDAQ	CSCO	Thu, Dec 20, 2012	20.27	20.33	20.15	20.24
5183	NASDAQ	CSCO	Wed, Dec 19, 2012	20.42	20.54	20.24	20.27
5182	NASDAQ	CSCO	Tue, Dec 18, 2012	20.10	20.42	20.02	20.38
5181	NASDAQ	CSCO	Mon, Dec 17, 2012	19.88	20.14	19.80	20.11
5180	NASDAQ	CSCO	Fri, Dec 14, 2012	19.74	20.00	19.69	19.86
5179	NASDAQ	CSCO	Thu, Dec 13, 2012	19.69	19.84	19.60	19.74
5178	NASDAQ	CSCO	Wed, Dec 12, 2012	19.84	19.89	19.69	19.73
5177	NASDAQ	CSCO	Tue, Dec 11, 2012	19.85	20.07	19.67	19.78
5176	NASDAQ	CSCO	Mon, Dec 10, 2012	19.35	19.90	19.34	19.79
5175	NASDAQ	CSCO	Fri, Dec 7, 2012	19.60	19.74	19.16	19.34
5174	NASDAQ	CSCO	Thu, Dec 6, 2012	19.22	19.50	19.20	19.48
5173	NASDAQ	CSCO	Wed, Dec 5, 2012	19.16	19.45	19.14	19.21
5172	NASDAQ	CSCO	Tue, Dec 4, 2012	19.08	19.20	19.00	19.17
5171	NASDAQ	CSCO	Mon, Dec 3, 2012	19.02	19.16	18.95	19.03
5170	NASDAQ	CSCO	Fri, Nov 30, 2012	19.04	19.13	18.83	18.91
5169	NASDAQ	CSCO	Thu, Nov 29, 2012	18.98	19.10	18.92	19.01
5168	NASDAQ	CSCO	Wed, Nov 28, 2012	18.89	18.96	18.55	18.83
5167	NASDAQ	CSCO	Tue, Nov 27, 2012	18.90	19.10	18.84	18.96
5166	NASDAQ	CSCO	Mon, Nov 26, 2012	18.79	19.07	18.59	19.06
5165	NASDAQ	CSCO	Fri, Nov 23, 2012	18.60	18.89	18.53	18.84
5164	NASDAQ	CSCO	Wed, Nov 21, 2012	18.37	18.62	18.27	18.48
5163	NASDAQ	CSCO	Tue, Nov 20, 2012	18.29	18.36	18.07	18.34
5162	NASDAQ	CSCO	Mon, Nov 19, 2012	18.27	18.34	18.10	18.30
5161	NASDAQ	CSCO	Fri, Nov 16, 2012	17.93	18.05	17.80	17.99
5160	NASDAQ	CSCO	Thu, Nov 15, 2012	17.75	18.08	17.74	17.94
5159	NASDAQ	CSCO	Wed, Nov 14, 2012	18.05	18.25	17.62	17.66
5158	NASDAQ	CSCO	Tue, Nov 13, 2012	16.71	16.94	16.69	16.85
5157	NASDAQ	CSCO	Mon, Nov 12, 2012	16.86	17.09	16.75	16.86
5156	NASDAQ	CSCO	Fri, Nov 9, 2012	16.70	17.03	16.68	16.82
5155	NASDAQ	CSCO	Thu, Nov 8, 2012	17.22	17.36	16.78	16.83
5154	NASDAQ	CSCO	Wed, Nov 7, 2012	17.45	17.90	17.09	17.21
5153	NASDAQ	CSCO	Tue, Nov 6, 2012	17.44	17.71	17.35	17.48
5152	NASDAQ	CSCO	Mon, Nov 5, 2012	17.33	17.44	17.20	17.40
5151	NASDAQ	CSCO	Fri, Nov 2, 2012	17.64	17.68	17.31	17.35
5150	NASDAQ	CSCO	Thu, Nov 1, 2012	17.17	17.58	17.00	17.51
5149	NASDAQ	CSCO	Wed, Oct 31, 2012	17.38	17.43	17.01	17.15
5148	NASDAQ	CSCO	Fri, Oct 26, 2012	17.20	17.39	17.11	17.29
5147	NASDAQ	CSCO	Thu, Oct 25, 2012	17.53	17.53	17.07	17.20
5146	NASDAQ	CSCO	Wed, Oct 24, 2012	18.03	18.08	17.29	17.38
5145	NASDAQ	CSCO	Tue, Oct 23, 2012	18.00	18.17	17.94	18.01
5144	NASDAQ	CSCO	Mon, Oct 22, 2012	18.12	18.23	18.01	18.19
5143	NASDAQ	CSCO	Fri, Oct 19, 2012	18.58	18.60	18.00	18.04
5142	NASDAQ	CSCO	Thu, Oct 18, 2012	18.61	18.75	18.50	18.61
5141	NASDAQ	CSCO	Wed, Oct 17, 2012	18.57	18.80	18.50	18.71
5140	NASDAQ	CSCO	Tue, Oct 16, 2012	18.63	18.91	18.55	18.85
5139	NASDAQ	CSCO	Mon, Oct 15, 2012	18.49	18.64	18.41	18.55
5138	NASDAQ	CSCO	Fri, Oct 12, 2012	18.26	18.46	18.22	18.41
5137	NASDAQ	CSCO	Thu, Oct 11, 2012	18.47	18.48	18.15	18.26
5136	NASDAQ	CSCO	Wed, Oct 10, 2012	18.80	18.80	18.29	18.31
5135	NASDAQ	CSCO	Tue, Oct 9, 2012	18.93	19.06	18.76	18.80
5134	NASDAQ	CSCO	Mon, Oct 8, 2012	18.89	19.08	18.81	18.90
5133	NASDAQ	CSCO	Fri, Oct 5, 2012	19.04	19.14	18.80	18.86
5132	NASDAQ	CSCO	Thu, Oct 4, 2012	19.01	19.05	18.85	18.90
5131	NASDAQ	CSCO	Wed, Oct 3, 2012	18.96	19.10	18.88	18.93
5130	NASDAQ	CSCO	Tue, Oct 2, 2012	19.09	19.14	18.73	18.87
5129	NASDAQ	CSCO	Mon, Oct 1, 2012	19.23	19.40	18.94	19.04
5128	NASDAQ	CSCO	Fri, Sep 28, 2012	19.00	19.36	19.00	19.10
5127	NASDAQ	CSCO	Thu, Sep 27, 2012	18.68	18.88	18.55	18.80
5126	NASDAQ	CSCO	Wed, Sep 26, 2012	18.69	18.75	18.35	18.58
5125	NASDAQ	CSCO	Tue, Sep 25, 2012	18.95	18.97	18.63	18.67
5124	NASDAQ	CSCO	Mon, Sep 24, 2012	18.86	18.98	18.69	18.81
5123	NASDAQ	CSCO	Fri, Sep 21, 2012	19.15	19.20	18.89	18.90
5122	NASDAQ	CSCO	Thu, Sep 20, 2012	19.03	19.11	18.90	19.11
5121	NASDAQ	CSCO	Wed, Sep 19, 2012	19.18	19.21	18.95	19.12
5120	NASDAQ	CSCO	Tue, Sep 18, 2012	19.06	19.27	19.01	19.05
5119	NASDAQ	CSCO	Mon, Sep 17, 2012	19.16	19.31	19.06	19.16
5118	NASDAQ	CSCO	Fri, Sep 14, 2012	19.36	19.69	19.34	19.49
5117	NASDAQ	CSCO	Thu, Sep 13, 2012	19.06	19.52	19.02	19.36
5116	NASDAQ	CSCO	Wed, Sep 12, 2012	19.11	19.27	19.04	19.08
5115	NASDAQ	CSCO	Tue, Sep 11, 2012	19.12	19.25	18.93	19.04
5114	NASDAQ	CSCO	Mon, Sep 10, 2012	19.43	19.47	19.10	19.15
5113	NASDAQ	CSCO	Fri, Sep 7, 2012	19.55	19.65	19.25	19.56
5112	NASDAQ	CSCO	Thu, Sep 6, 2012	19.07	19.75	19.05	19.73
5111	NASDAQ	CSCO	Wed, Sep 5, 2012	19.00	19.12	18.87	18.90
5110	NASDAQ	CSCO	Tue, Sep 4, 2012	18.99	19.14	18.80	19.00
5109	NASDAQ	CSCO	Fri, Aug 31, 2012	19.10	19.25	18.92	19.08
5108	NASDAQ	CSCO	Thu, Aug 30, 2012	19.08	19.08	18.83	18.90
5107	NASDAQ	CSCO	Wed, Aug 29, 2012	19.22	19.26	19.00	19.20
5106	NASDAQ	CSCO	Tue, Aug 28, 2012	19.31	19.35	19.16	19.22
5105	NASDAQ	CSCO	Mon, Aug 27, 2012	19.24	19.37	19.14	19.36
5104	NASDAQ	CSCO	Fri, Aug 24, 2012	19.04	19.24	18.93	19.20
5103	NASDAQ	CSCO	Thu, Aug 23, 2012	19.15	19.39	19.04	19.13
5102	NASDAQ	CSCO	Wed, Aug 22, 2012	19.07	19.22	18.96	19.22
5101	NASDAQ	CSCO	Tue, Aug 21, 2012	19.00	19.27	18.98	19.16
5100	NASDAQ	CSCO	Mon, Aug 20, 2012	19.00	19.15	18.80	18.94
5099	NASDAQ	CSCO	Fri, Aug 17, 2012	19.03	19.23	18.96	19.06
5098	NASDAQ	CSCO	Thu, Aug 16, 2012	18.63	19.14	18.57	19.02
5097	NASDAQ	CSCO	Wed, Aug 15, 2012	17.15	17.53	17.12	17.35
5096	NASDAQ	CSCO	Tue, Aug 14, 2012	17.40	17.40	17.11	17.17
5095	NASDAQ	CSCO	Mon, Aug 13, 2012	17.54	17.59	17.23	17.34
5094	NASDAQ	CSCO	Fri, Aug 10, 2012	17.49	17.56	17.30	17.54
5093	NASDAQ	CSCO	Thu, Aug 9, 2012	17.61	17.79	17.48	17.70
5092	NASDAQ	CSCO	Wed, Aug 8, 2012	17.04	17.16	16.86	17.16
5091	NASDAQ	CSCO	Tue, Aug 7, 2012	16.84	17.21	16.81	17.14
5090	NASDAQ	CSCO	Mon, Aug 6, 2012	16.49	16.83	16.46	16.69
5089	NASDAQ	CSCO	Fri, Aug 3, 2012	16.08	16.44	15.97	16.35
5088	NASDAQ	CSCO	Thu, Aug 2, 2012	15.80	16.11	15.65	15.74
5087	NASDAQ	CSCO	Wed, Aug 1, 2012	16.01	16.07	15.76	15.98
5086	NASDAQ	CSCO	Tue, Jul 31, 2012	15.87	16.11	15.85	15.95
5085	NASDAQ	CSCO	Mon, Jul 30, 2012	15.71	16.07	15.67	15.87
5084	NASDAQ	CSCO	Fri, Jul 27, 2012	15.51	15.76	15.30	15.69
5083	NASDAQ	CSCO	Thu, Jul 26, 2012	15.70	15.78	15.35	15.38
5082	NASDAQ	CSCO	Wed, Jul 25, 2012	15.20	15.56	14.96	15.42
5081	NASDAQ	CSCO	Tue, Jul 24, 2012	15.75	15.75	15.00	15.12
5080	NASDAQ	CSCO	Mon, Jul 23, 2012	16.06	16.15	15.93	16.07
5079	NASDAQ	CSCO	Fri, Jul 20, 2012	16.58	16.74	16.35	16.36
5078	NASDAQ	CSCO	Thu, Jul 19, 2012	16.73	16.80	16.59	16.68
5077	NASDAQ	CSCO	Wed, Jul 18, 2012	16.25	16.76	16.20	16.70
5076	NASDAQ	CSCO	Tue, Jul 17, 2012	16.37	16.37	15.94	16.23
5075	NASDAQ	CSCO	Mon, Jul 16, 2012	16.21	16.25	16.02	16.19
5074	NASDAQ	CSCO	Fri, Jul 13, 2012	15.99	16.37	15.98	16.31
5073	NASDAQ	CSCO	Thu, Jul 12, 2012	16.16	16.24	15.96	15.98
5072	NASDAQ	CSCO	Wed, Jul 11, 2012	16.40	16.59	16.26	16.38
5071	NASDAQ	CSCO	Tue, Jul 10, 2012	16.76	16.78	16.33	16.41
5070	NASDAQ	CSCO	Mon, Jul 9, 2012	16.73	16.77	16.59	16.65
5069	NASDAQ	CSCO	Fri, Jul 6, 2012	16.88	16.94	16.67	16.77
5068	NASDAQ	CSCO	Thu, Jul 5, 2012	16.99	17.03	16.88	16.94
5067	NASDAQ	CSCO	Tue, Jul 3, 2012	17.02	17.23	17.01	17.15
5066	NASDAQ	CSCO	Mon, Jul 2, 2012	17.11	17.16	16.96	17.08
5065	NASDAQ	CSCO	Fri, Jun 29, 2012	16.79	17.17	16.73	17.17
5064	NASDAQ	CSCO	Thu, Jun 28, 2012	16.63	16.63	16.22	16.48
5063	NASDAQ	CSCO	Wed, Jun 27, 2012	16.87	16.96	16.64	16.73
5062	NASDAQ	CSCO	Tue, Jun 26, 2012	16.97	16.99	16.65	16.82
5061	NASDAQ	CSCO	Mon, Jun 25, 2012	17.01	17.03	16.78	16.94
5060	NASDAQ	CSCO	Fri, Jun 22, 2012	16.98	17.19	16.95	17.13
5059	NASDAQ	CSCO	Thu, Jun 21, 2012	17.51	17.55	16.87	16.93
5058	NASDAQ	CSCO	Wed, Jun 20, 2012	17.37	17.63	17.30	17.51
5057	NASDAQ	CSCO	Tue, Jun 19, 2012	17.28	17.36	17.11	17.18
5056	NASDAQ	CSCO	Mon, Jun 18, 2012	17.08	17.25	17.03	17.14
5055	NASDAQ	CSCO	Fri, Jun 15, 2012	16.97	17.17	16.93	17.10
5054	NASDAQ	CSCO	Thu, Jun 14, 2012	16.68	17.04	16.60	16.92
5053	NASDAQ	CSCO	Wed, Jun 13, 2012	16.74	16.85	16.56	16.66
5052	NASDAQ	CSCO	Tue, Jun 12, 2012	16.57	16.84	16.51	16.79
5051	NASDAQ	CSCO	Mon, Jun 11, 2012	16.87	16.89	16.45	16.48
5050	NASDAQ	CSCO	Fri, Jun 8, 2012	16.56	16.78	16.49	16.73
5049	NASDAQ	CSCO	Thu, Jun 7, 2012	16.88	16.92	16.53	16.58
5048	NASDAQ	CSCO	Wed, Jun 6, 2012	16.29	16.69	16.23	16.69
5047	NASDAQ	CSCO	Tue, Jun 5, 2012	16.06	16.28	15.98	16.12
5046	NASDAQ	CSCO	Mon, Jun 4, 2012	15.98	16.13	15.92	16.11
5045	NASDAQ	CSCO	Fri, Jun 1, 2012	16.08	16.15	15.94	15.96
5044	NASDAQ	CSCO	Thu, May 31, 2012	16.36	16.52	16.26	16.33
5043	NASDAQ	CSCO	Wed, May 30, 2012	16.46	16.48	16.35	16.39
5042	NASDAQ	CSCO	Tue, May 29, 2012	16.51	16.64	16.39	16.59
5041	NASDAQ	CSCO	Fri, May 25, 2012	16.46	16.56	16.32	16.33
5040	NASDAQ	CSCO	Thu, May 24, 2012	16.69	16.70	16.35	16.39
5039	NASDAQ	CSCO	Wed, May 23, 2012	16.56	16.76	16.43	16.69
5038	NASDAQ	CSCO	Tue, May 22, 2012	16.66	16.82	16.62	16.73
5037	NASDAQ	CSCO	Mon, May 21, 2012	16.51	16.70	16.37	16.67
5036	NASDAQ	CSCO	Fri, May 18, 2012	16.61	16.64	16.37	16.47
5035	NASDAQ	CSCO	Thu, May 17, 2012	16.69	16.80	16.55	16.55
5034	NASDAQ	CSCO	Wed, May 16, 2012	16.83	16.89	16.61	16.69
5033	NASDAQ	CSCO	Tue, May 15, 2012	16.74	16.76	16.51	16.54
5032	NASDAQ	CSCO	Mon, May 14, 2012	16.40	16.83	16.37	16.71
5031	NASDAQ	CSCO	Fri, May 11, 2012	16.76	16.99	16.50	16.51
5030	NASDAQ	CSCO	Thu, May 10, 2012	17.17	17.32	16.76	16.81
5029	NASDAQ	CSCO	Wed, May 9, 2012	18.58	18.89	18.48	18.78
5028	NASDAQ	CSCO	Tue, May 8, 2012	18.90	18.90	18.62	18.71
5027	NASDAQ	CSCO	Mon, May 7, 2012	19.02	19.26	19.00	19.08
5026	NASDAQ	CSCO	Fri, May 4, 2012	19.52	19.53	19.03	19.12
5025	NASDAQ	CSCO	Thu, May 3, 2012	19.92	19.95	19.65	19.72
5024	NASDAQ	CSCO	Wed, May 2, 2012	19.91	19.94	19.63	19.84
5023	NASDAQ	CSCO	Tue, May 1, 2012	20.11	20.16	19.98	19.98
5022	NASDAQ	CSCO	Mon, Apr 30, 2012	19.85	20.17	19.82	20.16
5021	NASDAQ	CSCO	Fri, Apr 27, 2012	19.64	20.03	19.58	19.98
5020	NASDAQ	CSCO	Thu, Apr 26, 2012	19.48	19.67	19.37	19.60
5019	NASDAQ	CSCO	Wed, Apr 25, 2012	19.59	19.69	19.27	19.49
5018	NASDAQ	CSCO	Tue, Apr 24, 2012	19.76	19.85	19.35	19.42
5017	NASDAQ	CSCO	Mon, Apr 23, 2012	19.77	19.78	19.58	19.68
5016	NASDAQ	CSCO	Fri, Apr 20, 2012	19.93	20.04	19.84	19.91
5015	NASDAQ	CSCO	Thu, Apr 19, 2012	20.02	20.31	19.78	19.91
5014	NASDAQ	CSCO	Wed, Apr 18, 2012	19.95	20.15	19.88	20.06
5013	NASDAQ	CSCO	Tue, Apr 17, 2012	19.81	20.15	19.75	20.08
5012	NASDAQ	CSCO	Mon, Apr 16, 2012	19.92	19.96	19.57	19.73
5011	NASDAQ	CSCO	Fri, Apr 13, 2012	20.02	20.04	19.79	19.85
5010	NASDAQ	CSCO	Thu, Apr 12, 2012	20.09	20.28	19.98	20.06
5009	NASDAQ	CSCO	Wed, Apr 11, 2012	19.68	20.04	19.62	20.02
5008	NASDAQ	CSCO	Tue, Apr 10, 2012	19.94	20.10	19.52	19.55
5007	NASDAQ	CSCO	Mon, Apr 9, 2012	19.97	20.16	19.87	19.96
5006	NASDAQ	CSCO	Thu, Apr 5, 2012	20.18	20.37	20.07	20.22
5005	NASDAQ	CSCO	Wed, Apr 4, 2012	20.64	20.77	20.25	20.36
5004	NASDAQ	CSCO	Tue, Apr 3, 2012	21.11	21.19	20.63	20.82
5003	NASDAQ	CSCO	Mon, Apr 2, 2012	21.14	21.30	21.05	21.19
5002	NASDAQ	CSCO	Fri, Mar 30, 2012	21.12	21.19	20.98	21.15
5001	NASDAQ	CSCO	Thu, Mar 29, 2012	20.96	21.24	20.85	21.03
5000	NASDAQ	CSCO	Wed, Mar 28, 2012	20.85	21.11	20.73	21.08
4999	NASDAQ	CSCO	Tue, Mar 27, 2012	20.93	21.05	20.88	20.91
4998	NASDAQ	CSCO	Mon, Mar 26, 2012	20.70	20.86	20.65	20.84
4997	NASDAQ	CSCO	Fri, Mar 23, 2012	20.34	20.59	20.25	20.53
4996	NASDAQ	CSCO	Thu, Mar 22, 2012	20.35	20.57	20.27	20.38
4995	NASDAQ	CSCO	Wed, Mar 21, 2012	20.56	20.65	20.35	20.50
4994	NASDAQ	CSCO	Tue, Mar 20, 2012	20.04	20.64	20.01	20.57
4993	NASDAQ	CSCO	Mon, Mar 19, 2012	19.94	20.28	19.94	20.14
4992	NASDAQ	CSCO	Fri, Mar 16, 2012	20.01	20.05	19.90	20.03
4991	NASDAQ	CSCO	Thu, Mar 15, 2012	20.06	20.20	19.80	19.91
4990	NASDAQ	CSCO	Wed, Mar 14, 2012	20.16	20.38	20.06	20.20
4989	NASDAQ	CSCO	Tue, Mar 13, 2012	19.90	20.22	19.89	20.22
4988	NASDAQ	CSCO	Mon, Mar 12, 2012	19.82	19.88	19.66	19.83
4987	NASDAQ	CSCO	Fri, Mar 9, 2012	19.73	19.89	19.68	19.80
4986	NASDAQ	CSCO	Thu, Mar 8, 2012	19.57	19.78	19.53	19.68
4985	NASDAQ	CSCO	Wed, Mar 7, 2012	19.50	19.53	19.40	19.41
4984	NASDAQ	CSCO	Tue, Mar 6, 2012	19.43	19.53	19.32	19.48
4983	NASDAQ	CSCO	Mon, Mar 5, 2012	19.73	19.75	19.46	19.60
4982	NASDAQ	CSCO	Fri, Mar 2, 2012	19.84	19.89	19.71	19.76
4981	NASDAQ	CSCO	Thu, Mar 1, 2012	19.91	19.96	19.74	19.88
4980	NASDAQ	CSCO	Wed, Feb 29, 2012	20.18	20.20	19.84	19.88
4979	NASDAQ	CSCO	Tue, Feb 28, 2012	20.16	20.22	20.02	20.20
4978	NASDAQ	CSCO	Mon, Feb 27, 2012	19.99	20.26	19.97	20.17
4977	NASDAQ	CSCO	Fri, Feb 24, 2012	20.27	20.33	20.11	20.14
4976	NASDAQ	CSCO	Thu, Feb 23, 2012	20.08	20.25	19.92	20.23
4975	NASDAQ	CSCO	Wed, Feb 22, 2012	20.41	20.46	20.05	20.12
4974	NASDAQ	CSCO	Tue, Feb 21, 2012	20.30	20.49	20.17	20.36
4973	NASDAQ	CSCO	Fri, Feb 17, 2012	20.20	20.35	20.00	20.29
4972	NASDAQ	CSCO	Thu, Feb 16, 2012	19.98	20.27	19.91	20.19
4971	NASDAQ	CSCO	Wed, Feb 15, 2012	20.09	20.21	19.85	19.91
4970	NASDAQ	CSCO	Tue, Feb 14, 2012	19.90	20.07	19.83	20.07
4969	NASDAQ	CSCO	Mon, Feb 13, 2012	20.01	20.06	19.90	20.03
4968	NASDAQ	CSCO	Fri, Feb 10, 2012	19.79	20.06	19.73	19.90
4967	NASDAQ	CSCO	Thu, Feb 9, 2012	20.23	20.49	19.87	20.00
4966	NASDAQ	CSCO	Wed, Feb 8, 2012	20.22	20.45	20.09	20.43
4965	NASDAQ	CSCO	Tue, Feb 7, 2012	20.09	20.33	20.00	20.20
4964	NASDAQ	CSCO	Mon, Feb 6, 2012	20.04	20.20	19.92	20.19
4963	NASDAQ	CSCO	Fri, Feb 3, 2012	19.99	20.20	19.91	20.09
4962	NASDAQ	CSCO	Thu, Feb 2, 2012	19.83	19.98	19.80	19.80
4961	NASDAQ	CSCO	Wed, Feb 1, 2012	19.84	19.95	19.70	19.80
4960	NASDAQ	CSCO	Tue, Jan 31, 2012	19.69	19.73	19.44	19.65
4959	NASDAQ	CSCO	Mon, Jan 30, 2012	19.40	19.63	19.27	19.56
4958	NASDAQ	CSCO	Fri, Jan 27, 2012	19.58	19.69	19.36	19.56
4957	NASDAQ	CSCO	Thu, Jan 26, 2012	19.97	19.99	19.71	19.83
4956	NASDAQ	CSCO	Wed, Jan 25, 2012	19.80	19.87	19.48	19.83
4955	NASDAQ	CSCO	Tue, Jan 24, 2012	19.75	19.86	19.56	19.82
4954	NASDAQ	CSCO	Mon, Jan 23, 2012	19.85	20.07	19.56	19.83
4953	NASDAQ	CSCO	Fri, Jan 20, 2012	19.75	19.93	19.67	19.92
4952	NASDAQ	CSCO	Thu, Jan 19, 2012	19.68	19.95	19.60	19.79
4951	NASDAQ	CSCO	Wed, Jan 18, 2012	19.37	19.63	19.33	19.54
4950	NASDAQ	CSCO	Tue, Jan 17, 2012	19.23	19.32	19.11	19.31
4949	NASDAQ	CSCO	Fri, Jan 13, 2012	19.01	19.17	18.88	19.06
4948	NASDAQ	CSCO	Thu, Jan 12, 2012	19.12	19.20	18.96	19.15
4947	NASDAQ	CSCO	Wed, Jan 11, 2012	18.94	19.14	18.87	19.07
4946	NASDAQ	CSCO	Tue, Jan 10, 2012	19.08	19.25	18.77	18.83
4945	NASDAQ	CSCO	Mon, Jan 9, 2012	18.87	19.10	18.79	18.97
4944	NASDAQ	CSCO	Fri, Jan 6, 2012	18.95	19.00	18.83	18.85
4943	NASDAQ	CSCO	Thu, Jan 5, 2012	18.93	19.00	18.67	18.92
4942	NASDAQ	CSCO	Wed, Jan 4, 2012	18.44	19.00	18.35	18.99
4941	NASDAQ	CSCO	Tue, Jan 3, 2012	18.55	18.86	18.48	18.63
4940	NASDAQ	CSCO	Fri, Dec 30, 2011	18.19	18.29	18.05	18.08
4939	NASDAQ	CSCO	Thu, Dec 29, 2011	18.15	18.27	18.14	18.25
4938	NASDAQ	CSCO	Wed, Dec 28, 2011	18.52	18.59	18.11	18.16
4937	NASDAQ	CSCO	Tue, Dec 27, 2011	18.48	18.64	18.46	18.58
4936	NASDAQ	CSCO	Fri, Dec 23, 2011	18.15	18.49	18.13	18.47
4935	NASDAQ	CSCO	Thu, Dec 22, 2011	18.01	18.22	17.97	18.13
4934	NASDAQ	CSCO	Wed, Dec 21, 2011	18.23	18.35	17.82	17.92
4933	NASDAQ	CSCO	Tue, Dec 20, 2011	17.92	18.48	17.91	18.41
4932	NASDAQ	CSCO	Mon, Dec 19, 2011	17.96	18.01	17.62	17.69
4931	NASDAQ	CSCO	Fri, Dec 16, 2011	18.19	18.53	17.94	17.94
4930	NASDAQ	CSCO	Thu, Dec 15, 2011	18.17	18.25	17.93	18.04
4929	NASDAQ	CSCO	Wed, Dec 14, 2011	18.46	18.50	17.88	17.98
4928	NASDAQ	CSCO	Tue, Dec 13, 2011	18.57	18.85	18.34	18.47
4927	NASDAQ	CSCO	Mon, Dec 12, 2011	18.62	18.70	18.26	18.53
4926	NASDAQ	CSCO	Fri, Dec 9, 2011	18.58	18.96	18.49	18.88
4925	NASDAQ	CSCO	Thu, Dec 8, 2011	18.87	19.07	18.45	18.57
4924	NASDAQ	CSCO	Wed, Dec 7, 2011	18.76	19.05	18.57	18.99
4923	NASDAQ	CSCO	Tue, Dec 6, 2011	18.78	18.89	18.71	18.73
4922	NASDAQ	CSCO	Mon, Dec 5, 2011	18.84	18.89	18.66	18.79
4921	NASDAQ	CSCO	Fri, Dec 2, 2011	18.68	18.98	18.53	18.55
4920	NASDAQ	CSCO	Thu, Dec 1, 2011	18.68	18.72	18.32	18.58
4919	NASDAQ	CSCO	Wed, Nov 30, 2011	18.24	18.79	18.16	18.64
4918	NASDAQ	CSCO	Tue, Nov 29, 2011	18.01	18.15	17.66	17.68
4917	NASDAQ	CSCO	Mon, Nov 28, 2011	17.92	18.10	17.84	18.01
4916	NASDAQ	CSCO	Fri, Nov 25, 2011	17.25	17.80	17.22	17.50
4915	NASDAQ	CSCO	Wed, Nov 23, 2011	17.72	17.80	17.40	17.41
4914	NASDAQ	CSCO	Tue, Nov 22, 2011	17.90	18.13	17.70	17.92
4913	NASDAQ	CSCO	Mon, Nov 21, 2011	18.13	18.31	17.78	18.00
4912	NASDAQ	CSCO	Fri, Nov 18, 2011	18.46	18.63	18.22	18.42
4911	NASDAQ	CSCO	Thu, Nov 17, 2011	18.80	18.82	18.22	18.48
4910	NASDAQ	CSCO	Wed, Nov 16, 2011	18.95	19.15	18.77	18.80
4909	NASDAQ	CSCO	Tue, Nov 15, 2011	18.81	19.19	18.79	19.12
4908	NASDAQ	CSCO	Mon, Nov 14, 2011	18.95	19.10	18.86	18.94
4907	NASDAQ	CSCO	Fri, Nov 11, 2011	18.79	19.15	18.76	19.02
4906	NASDAQ	CSCO	Thu, Nov 10, 2011	18.69	18.91	18.42	18.61
4905	NASDAQ	CSCO	Wed, Nov 9, 2011	18.04	18.04	17.44	17.61
4904	NASDAQ	CSCO	Tue, Nov 8, 2011	18.15	18.34	17.96	18.31
4903	NASDAQ	CSCO	Mon, Nov 7, 2011	18.00	18.24	17.79	18.01
4902	NASDAQ	CSCO	Fri, Nov 4, 2011	18.08	18.10	17.75	18.03
4901	NASDAQ	CSCO	Thu, Nov 3, 2011	17.98	18.20	17.71	18.18
4900	NASDAQ	CSCO	Wed, Nov 2, 2011	17.74	17.94	17.59	17.85
4899	NASDAQ	CSCO	Tue, Nov 1, 2011	18.05	18.05	17.53	17.59
4898	NASDAQ	CSCO	Mon, Oct 31, 2011	18.34	18.55	18.21	18.53
4897	NASDAQ	CSCO	Fri, Oct 28, 2011	18.28	18.60	18.21	18.56
4896	NASDAQ	CSCO	Thu, Oct 27, 2011	18.04	18.58	17.99	18.44
4895	NASDAQ	CSCO	Wed, Oct 26, 2011	17.76	17.89	17.30	17.61
4894	NASDAQ	CSCO	Tue, Oct 25, 2011	17.54	17.74	17.49	17.62
4893	NASDAQ	CSCO	Mon, Oct 24, 2011	17.38	17.67	17.26	17.54
4892	NASDAQ	CSCO	Fri, Oct 21, 2011	17.33	17.60	17.19	17.38
4891	NASDAQ	CSCO	Thu, Oct 20, 2011	17.20	17.26	16.80	17.19
4890	NASDAQ	CSCO	Wed, Oct 19, 2011	17.40	17.54	17.05	17.16
4889	NASDAQ	CSCO	Tue, Oct 18, 2011	17.18	17.67	16.97	17.51
4888	NASDAQ	CSCO	Mon, Oct 17, 2011	17.37	17.47	17.02	17.17
4887	NASDAQ	CSCO	Fri, Oct 14, 2011	17.54	17.67	17.35	17.55
4886	NASDAQ	CSCO	Thu, Oct 13, 2011	17.17	17.43	17.17	17.42
4885	NASDAQ	CSCO	Wed, Oct 12, 2011	17.13	17.40	17.01	17.25
4884	NASDAQ	CSCO	Tue, Oct 11, 2011	17.00	17.10	16.86	16.99
4883	NASDAQ	CSCO	Mon, Oct 10, 2011	16.91	17.14	16.85	17.09
4882	NASDAQ	CSCO	Fri, Oct 7, 2011	16.76	16.94	16.50	16.66
4881	NASDAQ	CSCO	Thu, Oct 6, 2011	16.21	16.76	16.17	16.75
4880	NASDAQ	CSCO	Wed, Oct 5, 2011	15.57	16.52	15.50	16.16
4879	NASDAQ	CSCO	Tue, Oct 4, 2011	14.95	15.62	14.93	15.58
4878	NASDAQ	CSCO	Mon, Oct 3, 2011	15.30	15.47	15.17	15.19
4877	NASDAQ	CSCO	Fri, Sep 30, 2011	15.63	15.77	15.48	15.50
4876	NASDAQ	CSCO	Thu, Sep 29, 2011	16.09	16.25	15.53	15.85
4875	NASDAQ	CSCO	Wed, Sep 28, 2011	16.18	16.36	15.81	15.84
4874	NASDAQ	CSCO	Tue, Sep 27, 2011	16.16	16.36	15.97	16.07
4873	NASDAQ	CSCO	Mon, Sep 26, 2011	15.65	16.02	15.50	15.99
4872	NASDAQ	CSCO	Fri, Sep 23, 2011	15.16	15.84	15.12	15.61
4871	NASDAQ	CSCO	Thu, Sep 22, 2011	15.49	15.71	14.96	15.33
4870	NASDAQ	CSCO	Wed, Sep 21, 2011	16.53	16.60	15.83	15.84
4869	NASDAQ	CSCO	Tue, Sep 20, 2011	16.45	16.67	16.33	16.53
4868	NASDAQ	CSCO	Mon, Sep 19, 2011	16.45	16.58	16.16	16.51
4867	NASDAQ	CSCO	Fri, Sep 16, 2011	16.72	16.84	16.53	16.62
4866	NASDAQ	CSCO	Thu, Sep 15, 2011	16.47	16.70	16.32	16.67
4865	NASDAQ	CSCO	Wed, Sep 14, 2011	16.39	16.66	16.31	16.33
4864	NASDAQ	CSCO	Tue, Sep 13, 2011	16.08	16.50	15.94	16.35
4863	NASDAQ	CSCO	Mon, Sep 12, 2011	15.55	16.10	15.55	16.09
4862	NASDAQ	CSCO	Fri, Sep 9, 2011	16.15	16.18	15.72	15.82
4861	NASDAQ	CSCO	Thu, Sep 8, 2011	15.85	16.45	15.82	16.29
4860	NASDAQ	CSCO	Wed, Sep 7, 2011	15.42	15.91	15.41	15.88
4859	NASDAQ	CSCO	Tue, Sep 6, 2011	15.10	15.29	15.01	15.28
4858	NASDAQ	CSCO	Fri, Sep 2, 2011	15.51	15.72	15.30	15.41
4857	NASDAQ	CSCO	Thu, Sep 1, 2011	15.69	16.00	15.61	15.82
4856	NASDAQ	CSCO	Wed, Aug 31, 2011	15.73	15.95	15.54	15.67
4855	NASDAQ	CSCO	Tue, Aug 30, 2011	15.67	15.78	15.39	15.63
4854	NASDAQ	CSCO	Mon, Aug 29, 2011	15.51	15.76	15.40	15.74
4853	NASDAQ	CSCO	Fri, Aug 26, 2011	15.08	15.55	15.02	15.32
4852	NASDAQ	CSCO	Thu, Aug 25, 2011	15.52	15.54	15.02	15.08
4851	NASDAQ	CSCO	Wed, Aug 24, 2011	15.36	15.56	15.16	15.46
4850	NASDAQ	CSCO	Tue, Aug 23, 2011	15.01	15.44	15.01	15.44
4849	NASDAQ	CSCO	Mon, Aug 22, 2011	15.23	15.40	14.95	15.01
4848	NASDAQ	CSCO	Fri, Aug 19, 2011	14.92	15.46	14.90	15.08
4847	NASDAQ	CSCO	Thu, Aug 18, 2011	15.39	15.47	14.90	15.01
4846	NASDAQ	CSCO	Wed, Aug 17, 2011	15.97	16.07	15.65	15.85
4845	NASDAQ	CSCO	Tue, Aug 16, 2011	15.86	16.06	15.70	16.00
4844	NASDAQ	CSCO	Mon, Aug 15, 2011	16.01	16.07	15.83	16.03
4843	NASDAQ	CSCO	Fri, Aug 12, 2011	15.94	16.20	15.64	15.99
4842	NASDAQ	CSCO	Thu, Aug 11, 2011	15.45	16.24	15.36	15.92
4841	NASDAQ	CSCO	Wed, Aug 10, 2011	13.93	14.23	13.70	13.73
4840	NASDAQ	CSCO	Tue, Aug 9, 2011	14.07	14.12	13.30	14.06
4839	NASDAQ	CSCO	Mon, Aug 8, 2011	14.41	14.63	13.94	13.94
4838	NASDAQ	CSCO	Fri, Aug 5, 2011	14.91	15.28	14.36	14.94
4837	NASDAQ	CSCO	Thu, Aug 4, 2011	15.27	15.32	14.81	14.82
4836	NASDAQ	CSCO	Wed, Aug 3, 2011	15.48	15.54	15.18	15.49
4835	NASDAQ	CSCO	Tue, Aug 2, 2011	15.61	15.81	15.45	15.46
4834	NASDAQ	CSCO	Mon, Aug 1, 2011	16.08	16.25	15.55	15.83
4833	NASDAQ	CSCO	Fri, Jul 29, 2011	15.90	16.13	15.80	15.97
4832	NASDAQ	CSCO	Thu, Jul 28, 2011	15.96	16.30	15.83	16.01
4831	NASDAQ	CSCO	Wed, Jul 27, 2011	15.92	16.01	15.58	15.69
4830	NASDAQ	CSCO	Tue, Jul 26, 2011	16.26	16.39	16.20	16.29
4829	NASDAQ	CSCO	Mon, Jul 25, 2011	16.34	16.38	16.16	16.28
4828	NASDAQ	CSCO	Fri, Jul 22, 2011	16.44	16.50	16.25	16.46
4827	NASDAQ	CSCO	Thu, Jul 21, 2011	15.82	16.47	15.82	16.35
4826	NASDAQ	CSCO	Wed, Jul 20, 2011	15.64	15.95	15.58	15.82
4825	NASDAQ	CSCO	Tue, Jul 19, 2011	15.55	15.70	15.42	15.66
4824	NASDAQ	CSCO	Mon, Jul 18, 2011	15.49	15.54	15.27	15.44
4823	NASDAQ	CSCO	Fri, Jul 15, 2011	15.52	15.70	15.45	15.59
4822	NASDAQ	CSCO	Thu, Jul 14, 2011	15.56	15.76	15.40	15.43
4821	NASDAQ	CSCO	Wed, Jul 13, 2011	15.70	15.85	15.50	15.57
4820	NASDAQ	CSCO	Tue, Jul 12, 2011	15.43	15.96	15.42	15.60
4819	NASDAQ	CSCO	Mon, Jul 11, 2011	15.55	15.62	15.33	15.43
4818	NASDAQ	CSCO	Fri, Jul 8, 2011	15.76	15.90	15.56	15.74
4817	NASDAQ	CSCO	Thu, Jul 7, 2011	15.64	15.99	15.61	15.90
4816	NASDAQ	CSCO	Wed, Jul 6, 2011	15.62	15.68	15.45	15.56
4815	NASDAQ	CSCO	Tue, Jul 5, 2011	15.87	15.92	15.55	15.67
4814	NASDAQ	CSCO	Fri, Jul 1, 2011	15.63	15.95	15.60	15.86
4813	NASDAQ	CSCO	Thu, Jun 30, 2011	15.36	15.66	15.34	15.61
4812	NASDAQ	CSCO	Wed, Jun 29, 2011	15.18	15.40	15.12	15.34
4811	NASDAQ	CSCO	Tue, Jun 28, 2011	15.08	15.14	14.96	15.13
4810	NASDAQ	CSCO	Mon, Jun 27, 2011	14.94	15.15	14.94	15.05
4809	NASDAQ	CSCO	Fri, Jun 24, 2011	15.44	15.44	14.92	14.93
4808	NASDAQ	CSCO	Thu, Jun 23, 2011	15.18	15.49	15.08	15.47
4807	NASDAQ	CSCO	Wed, Jun 22, 2011	15.48	15.64	15.33	15.36
4806	NASDAQ	CSCO	Tue, Jun 21, 2011	15.20	15.57	15.15	15.51
4805	NASDAQ	CSCO	Mon, Jun 20, 2011	14.94	15.17	14.93	15.14
4804	NASDAQ	CSCO	Fri, Jun 17, 2011	15.18	15.20	14.90	14.97
4803	NASDAQ	CSCO	Thu, Jun 16, 2011	14.84	15.10	14.80	15.05
4802	NASDAQ	CSCO	Wed, Jun 15, 2011	14.96	14.99	14.78	14.84
4801	NASDAQ	CSCO	Tue, Jun 14, 2011	15.11	15.22	14.92	15.08
4800	NASDAQ	CSCO	Mon, Jun 13, 2011	15.14	15.28	15.04	15.06
4799	NASDAQ	CSCO	Fri, Jun 10, 2011	15.31	15.36	15.01	15.12
4798	NASDAQ	CSCO	Thu, Jun 9, 2011	15.32	15.47	15.25	15.31
4797	NASDAQ	CSCO	Wed, Jun 8, 2011	15.41	15.58	15.21	15.30
4796	NASDAQ	CSCO	Tue, Jun 7, 2011	16.04	16.04	15.49	15.51
4795	NASDAQ	CSCO	Mon, Jun 6, 2011	16.02	16.17	15.88	15.99
4794	NASDAQ	CSCO	Fri, Jun 3, 2011	16.14	16.19	15.98	16.01
4793	NASDAQ	CSCO	Thu, Jun 2, 2011	16.31	16.52	16.23	16.25
4792	NASDAQ	CSCO	Wed, Jun 1, 2011	16.76	16.77	16.36	16.38
4791	NASDAQ	CSCO	Tue, May 31, 2011	16.59	16.82	16.51	16.80
4790	NASDAQ	CSCO	Fri, May 27, 2011	16.24	16.51	16.24	16.46
4789	NASDAQ	CSCO	Thu, May 26, 2011	16.16	16.37	16.15	16.25
4788	NASDAQ	CSCO	Wed, May 25, 2011	16.15	16.26	16.11	16.19
4787	NASDAQ	CSCO	Tue, May 24, 2011	16.40	16.46	16.25	16.27
4786	NASDAQ	CSCO	Mon, May 23, 2011	16.41	16.44	16.22	16.35
4785	NASDAQ	CSCO	Fri, May 20, 2011	16.68	16.72	16.51	16.53
4784	NASDAQ	CSCO	Thu, May 19, 2011	16.75	16.83	16.56	16.66
4783	NASDAQ	CSCO	Wed, May 18, 2011	16.64	16.66	16.34	16.65
4782	NASDAQ	CSCO	Tue, May 17, 2011	16.50	16.72	16.46	16.64
4781	NASDAQ	CSCO	Mon, May 16, 2011	16.82	16.87	16.60	16.60
4780	NASDAQ	CSCO	Fri, May 13, 2011	16.86	16.96	16.78	16.88
4779	NASDAQ	CSCO	Thu, May 12, 2011	16.96	17.08	16.64	16.93
4778	NASDAQ	CSCO	Wed, May 11, 2011	17.82	17.99	17.65	17.78
4777	NASDAQ	CSCO	Tue, May 10, 2011	17.65	17.94	17.65	17.79
4776	NASDAQ	CSCO	Mon, May 9, 2011	17.53	17.67	17.47	17.60
4775	NASDAQ	CSCO	Fri, May 6, 2011	17.63	17.70	17.50	17.56
4774	NASDAQ	CSCO	Thu, May 5, 2011	17.48	17.68	17.45	17.48
4773	NASDAQ	CSCO	Wed, May 4, 2011	17.37	17.56	17.28	17.47
4772	NASDAQ	CSCO	Tue, May 3, 2011	17.53	17.57	17.29	17.41
4771	NASDAQ	CSCO	Mon, May 2, 2011	17.51	17.60	17.39	17.58
4770	NASDAQ	CSCO	Fri, Apr 29, 2011	17.32	17.56	17.26	17.52
4769	NASDAQ	CSCO	Thu, Apr 28, 2011	17.20	17.38	17.18	17.29
4768	NASDAQ	CSCO	Wed, Apr 27, 2011	17.60	17.64	17.08	17.19
4767	NASDAQ	CSCO	Tue, Apr 26, 2011	17.21	17.64	17.14	17.52
4766	NASDAQ	CSCO	Mon, Apr 25, 2011	16.93	17.16	16.90	17.10
4765	NASDAQ	CSCO	Thu, Apr 21, 2011	16.94	16.99	16.86	16.94
4764	NASDAQ	CSCO	Wed, Apr 20, 2011	16.90	16.96	16.79	16.93
4763	NASDAQ	CSCO	Tue, Apr 19, 2011	16.65	16.76	16.52	16.61
4762	NASDAQ	CSCO	Mon, Apr 18, 2011	16.88	16.90	16.59	16.73
4761	NASDAQ	CSCO	Fri, Apr 15, 2011	17.19	17.30	16.97	17.03
4760	NASDAQ	CSCO	Thu, Apr 14, 2011	17.15	17.22	17.05	17.17
4759	NASDAQ	CSCO	Wed, Apr 13, 2011	17.50	17.50	17.22	17.25
4758	NASDAQ	CSCO	Tue, Apr 12, 2011	17.50	17.58	17.36	17.44
4757	NASDAQ	CSCO	Mon, Apr 11, 2011	17.71	17.76	17.36	17.47
4756	NASDAQ	CSCO	Fri, Apr 8, 2011	17.97	17.99	17.53	17.65
4755	NASDAQ	CSCO	Thu, Apr 7, 2011	18.16	18.29	17.72	17.91
4754	NASDAQ	CSCO	Wed, Apr 6, 2011	17.44	18.19	17.38	18.07
4753	NASDAQ	CSCO	Tue, Apr 5, 2011	17.16	17.49	17.12	17.22
4752	NASDAQ	CSCO	Mon, Apr 4, 2011	17.01	17.14	17.00	17.06
4751	NASDAQ	CSCO	Fri, Apr 1, 2011	17.29	17.30	16.99	17.04
4750	NASDAQ	CSCO	Thu, Mar 31, 2011	17.32	17.45	17.15	17.15
4749	NASDAQ	CSCO	Wed, Mar 30, 2011	17.58	17.60	17.30	17.33
4748	NASDAQ	CSCO	Tue, Mar 29, 2011	17.21	17.45	17.19	17.44
4747	NASDAQ	CSCO	Mon, Mar 28, 2011	17.36	17.54	17.17	17.19
4746	NASDAQ	CSCO	Fri, Mar 25, 2011	17.38	17.41	17.20	17.28
4745	NASDAQ	CSCO	Thu, Mar 24, 2011	17.62	17.64	17.35	17.36
4744	NASDAQ	CSCO	Wed, Mar 23, 2011	17.42	17.60	17.34	17.58
4743	NASDAQ	CSCO	Tue, Mar 22, 2011	17.42	17.61	17.29	17.45
4742	NASDAQ	CSCO	Mon, Mar 21, 2011	17.34	17.55	17.30	17.39
4741	NASDAQ	CSCO	Fri, Mar 18, 2011	17.35	17.42	17.07	17.14
4740	NASDAQ	CSCO	Thu, Mar 17, 2011	17.13	17.20	16.97	17.00
4739	NASDAQ	CSCO	Wed, Mar 16, 2011	17.33	17.57	17.01	17.05
4738	NASDAQ	CSCO	Tue, Mar 15, 2011	17.31	17.48	17.25	17.39
4737	NASDAQ	CSCO	Mon, Mar 14, 2011	17.81	17.88	17.74	17.85
4736	NASDAQ	CSCO	Fri, Mar 11, 2011	17.81	18.01	17.76	17.95
4735	NASDAQ	CSCO	Thu, Mar 10, 2011	18.04	18.07	17.90	17.92
4734	NASDAQ	CSCO	Wed, Mar 9, 2011	18.11	18.20	18.02	18.12
4733	NASDAQ	CSCO	Tue, Mar 8, 2011	18.17	18.30	18.02	18.22
4732	NASDAQ	CSCO	Mon, Mar 7, 2011	18.36	18.37	18.03	18.20
4731	NASDAQ	CSCO	Fri, Mar 4, 2011	18.53	18.59	18.31	18.40
4730	NASDAQ	CSCO	Thu, Mar 3, 2011	18.63	18.65	18.50	18.53
4729	NASDAQ	CSCO	Wed, Mar 2, 2011	18.49	18.62	18.44	18.50
4728	NASDAQ	CSCO	Tue, Mar 1, 2011	18.67	18.79	18.50	18.56
4727	NASDAQ	CSCO	Mon, Feb 28, 2011	18.62	18.75	18.51	18.56
4726	NASDAQ	CSCO	Fri, Feb 25, 2011	18.51	18.70	18.47	18.64
4725	NASDAQ	CSCO	Thu, Feb 24, 2011	18.39	18.51	18.23	18.36
4724	NASDAQ	CSCO	Wed, Feb 23, 2011	18.57	18.66	18.29	18.40
4723	NASDAQ	CSCO	Tue, Feb 22, 2011	18.73	18.74	18.55	18.59
4722	NASDAQ	CSCO	Fri, Feb 18, 2011	18.74	19.02	18.68	18.85
4721	NASDAQ	CSCO	Thu, Feb 17, 2011	18.63	18.76	18.58	18.68
4720	NASDAQ	CSCO	Wed, Feb 16, 2011	18.77	18.79	18.56	18.58
4719	NASDAQ	CSCO	Tue, Feb 15, 2011	18.89	18.92	18.63	18.67
4718	NASDAQ	CSCO	Mon, Feb 14, 2011	18.84	18.95	18.68	18.81
4717	NASDAQ	CSCO	Fri, Feb 11, 2011	19.11	19.14	18.61	18.70
4716	NASDAQ	CSCO	Thu, Feb 10, 2011	19.65	19.70	18.79	18.92
4715	NASDAQ	CSCO	Wed, Feb 9, 2011	21.92	22.15	21.90	22.04
4714	NASDAQ	CSCO	Tue, Feb 8, 2011	21.95	22.01	21.71	21.99
4713	NASDAQ	CSCO	Mon, Feb 7, 2011	22.11	22.34	22.03	22.03
4712	NASDAQ	CSCO	Fri, Feb 4, 2011	21.90	22.15	21.81	22.05
4711	NASDAQ	CSCO	Thu, Feb 3, 2011	21.70	21.97	21.65	21.91
4710	NASDAQ	CSCO	Wed, Feb 2, 2011	21.52	21.69	21.42	21.62
4709	NASDAQ	CSCO	Tue, Feb 1, 2011	21.27	21.56	21.26	21.47
4708	NASDAQ	CSCO	Mon, Jan 31, 2011	20.93	21.18	20.71	21.15
4707	NASDAQ	CSCO	Fri, Jan 28, 2011	21.49	21.57	20.86	20.93
4706	NASDAQ	CSCO	Thu, Jan 27, 2011	21.37	21.49	21.26	21.44
4705	NASDAQ	CSCO	Wed, Jan 26, 2011	21.48	21.61	21.26	21.42
4704	NASDAQ	CSCO	Tue, Jan 25, 2011	21.16	21.57	21.08	21.54
4703	NASDAQ	CSCO	Mon, Jan 24, 2011	20.84	21.18	20.73	21.17
4702	NASDAQ	CSCO	Fri, Jan 21, 2011	20.97	20.98	20.68	20.73
4701	NASDAQ	CSCO	Thu, Jan 20, 2011	20.61	20.91	20.50	20.77
4700	NASDAQ	CSCO	Wed, Jan 19, 2011	21.32	21.33	20.70	20.82
4699	NASDAQ	CSCO	Tue, Jan 18, 2011	21.22	21.33	21.21	21.22
4698	NASDAQ	CSCO	Fri, Jan 14, 2011	21.13	21.24	21.06	21.21
4697	NASDAQ	CSCO	Thu, Jan 13, 2011	21.18	21.23	21.01	21.08
4696	NASDAQ	CSCO	Wed, Jan 12, 2011	21.00	21.14	20.96	21.12
4695	NASDAQ	CSCO	Tue, Jan 11, 2011	20.90	20.96	20.79	20.88
4694	NASDAQ	CSCO	Mon, Jan 10, 2011	20.94	20.95	20.70	20.79
4693	NASDAQ	CSCO	Fri, Jan 7, 2011	20.86	21.00	20.83	20.97
4692	NASDAQ	CSCO	Thu, Jan 6, 2011	20.91	20.96	20.76	20.95
4691	NASDAQ	CSCO	Wed, Jan 5, 2011	20.58	20.85	20.53	20.77
4690	NASDAQ	CSCO	Tue, Jan 4, 2011	20.51	20.60	20.40	20.52
4689	NASDAQ	CSCO	Mon, Jan 3, 2011	20.45	20.62	20.38	20.49
4688	NASDAQ	CSCO	Fri, Dec 31, 2010	20.24	20.24	20.08	20.23
4687	NASDAQ	CSCO	Thu, Dec 30, 2010	20.32	20.35	20.21	20.23
4686	NASDAQ	CSCO	Wed, Dec 29, 2010	20.49	20.51	20.25	20.25
4685	NASDAQ	CSCO	Tue, Dec 28, 2010	20.37	20.51	20.28	20.35
4684	NASDAQ	CSCO	Mon, Dec 27, 2010	19.84	20.40	19.81	20.16
4683	NASDAQ	CSCO	Thu, Dec 23, 2010	19.54	19.76	19.50	19.69
4682	NASDAQ	CSCO	Wed, Dec 22, 2010	19.54	19.57	19.51	19.56
4681	NASDAQ	CSCO	Tue, Dec 21, 2010	19.64	19.77	19.50	19.53
4680	NASDAQ	CSCO	Mon, Dec 20, 2010	19.58	19.72	19.52	19.62
4679	NASDAQ	CSCO	Fri, Dec 17, 2010	19.70	19.78	19.50	19.55
4678	NASDAQ	CSCO	Thu, Dec 16, 2010	19.44	19.76	19.43	19.75
4677	NASDAQ	CSCO	Wed, Dec 15, 2010	19.58	19.67	19.43	19.47
4676	NASDAQ	CSCO	Tue, Dec 14, 2010	19.65	19.87	19.52	19.54
4675	NASDAQ	CSCO	Mon, Dec 13, 2010	19.85	19.92	19.56	19.58
4674	NASDAQ	CSCO	Fri, Dec 10, 2010	19.75	19.76	19.51	19.70
4673	NASDAQ	CSCO	Thu, Dec 9, 2010	19.49	19.82	19.39	19.70
4672	NASDAQ	CSCO	Wed, Dec 8, 2010	19.37	19.45	19.31	19.35
4671	NASDAQ	CSCO	Tue, Dec 7, 2010	19.70	19.70	19.36	19.39
4670	NASDAQ	CSCO	Mon, Dec 6, 2010	19.31	19.60	19.27	19.43
4669	NASDAQ	CSCO	Fri, Dec 3, 2010	19.16	19.17	19.00	19.07
4668	NASDAQ	CSCO	Thu, Dec 2, 2010	19.36	19.40	19.12	19.22
4667	NASDAQ	CSCO	Wed, Dec 1, 2010	19.34	19.39	19.26	19.32
4666	NASDAQ	CSCO	Tue, Nov 30, 2010	19.24	19.35	19.13	19.16
4665	NASDAQ	CSCO	Mon, Nov 29, 2010	19.47	19.54	19.23	19.44
4664	NASDAQ	CSCO	Fri, Nov 26, 2010	19.49	19.72	19.41	19.49
4663	NASDAQ	CSCO	Wed, Nov 24, 2010	19.33	19.55	19.32	19.46
4662	NASDAQ	CSCO	Tue, Nov 23, 2010	19.44	19.44	19.18	19.20
4661	NASDAQ	CSCO	Mon, Nov 22, 2010	19.65	19.68	19.38	19.56
4660	NASDAQ	CSCO	Fri, Nov 19, 2010	19.83	19.84	19.50	19.61
4659	NASDAQ	CSCO	Thu, Nov 18, 2010	19.73	19.80	19.53	19.61
4658	NASDAQ	CSCO	Wed, Nov 17, 2010	19.62	19.68	19.39	19.41
4657	NASDAQ	CSCO	Tue, Nov 16, 2010	19.88	19.94	19.34	19.44
4656	NASDAQ	CSCO	Mon, Nov 15, 2010	20.37	20.37	19.92	19.95
4655	NASDAQ	CSCO	Fri, Nov 12, 2010	20.62	20.67	20.03	20.15
4654	NASDAQ	CSCO	Thu, Nov 11, 2010	20.46	20.96	20.25	20.52
4653	NASDAQ	CSCO	Wed, Nov 10, 2010	24.29	24.51	23.99	24.49
4652	NASDAQ	CSCO	Tue, Nov 9, 2010	24.49	24.60	24.18	24.35
4651	NASDAQ	CSCO	Mon, Nov 8, 2010	24.35	24.58	24.28	24.39
4650	NASDAQ	CSCO	Fri, Nov 5, 2010	24.26	24.34	23.88	24.26
4649	NASDAQ	CSCO	Thu, Nov 4, 2010	23.92	24.34	23.89	24.21
4648	NASDAQ	CSCO	Wed, Nov 3, 2010	23.29	23.74	23.18	23.71
4647	NASDAQ	CSCO	Tue, Nov 2, 2010	23.17	23.30	23.06	23.17
4646	NASDAQ	CSCO	Mon, Nov 1, 2010	22.95	23.30	22.88	22.92
4645	NASDAQ	CSCO	Fri, Oct 29, 2010	23.12	23.22	22.82	22.86
4644	NASDAQ	CSCO	Thu, Oct 28, 2010	23.43	23.49	23.07	23.19
4643	NASDAQ	CSCO	Wed, Oct 27, 2010	23.25	23.36	23.03	23.29
4642	NASDAQ	CSCO	Tue, Oct 26, 2010	23.49	23.75	23.36	23.40
4641	NASDAQ	CSCO	Mon, Oct 25, 2010	23.63	23.90	23.57	23.61
4640	NASDAQ	CSCO	Fri, Oct 22, 2010	23.25	23.49	23.18	23.48
4639	NASDAQ	CSCO	Thu, Oct 21, 2010	23.48	23.55	22.98	23.26
4638	NASDAQ	CSCO	Wed, Oct 20, 2010	22.91	23.58	22.91	23.40
4637	NASDAQ	CSCO	Tue, Oct 19, 2010	23.10	23.18	22.76	22.97
4636	NASDAQ	CSCO	Mon, Oct 18, 2010	23.35	23.50	23.23	23.30
4635	NASDAQ	CSCO	Fri, Oct 15, 2010	23.24	23.40	23.00	23.36
4634	NASDAQ	CSCO	Thu, Oct 14, 2010	23.26	23.30	22.85	23.07
4633	NASDAQ	CSCO	Wed, Oct 13, 2010	22.93	23.40	22.83	23.18
4632	NASDAQ	CSCO	Tue, Oct 12, 2010	22.38	22.75	22.27	22.62
4631	NASDAQ	CSCO	Mon, Oct 11, 2010	22.48	22.65	22.38	22.47
4630	NASDAQ	CSCO	Fri, Oct 8, 2010	22.37	22.52	22.09	22.48
4629	NASDAQ	CSCO	Thu, Oct 7, 2010	22.47	22.50	22.11	22.39
4628	NASDAQ	CSCO	Wed, Oct 6, 2010	22.03	22.40	22.01	22.30
4627	NASDAQ	CSCO	Tue, Oct 5, 2010	22.02	22.12	21.77	21.99
4626	NASDAQ	CSCO	Mon, Oct 4, 2010	21.81	22.00	21.50	21.76
4625	NASDAQ	CSCO	Fri, Oct 1, 2010	22.12	22.22	21.78	21.91
4624	NASDAQ	CSCO	Thu, Sep 30, 2010	22.05	22.28	21.67	21.90
4623	NASDAQ	CSCO	Wed, Sep 29, 2010	21.63	21.91	21.56	21.87
4622	NASDAQ	CSCO	Tue, Sep 28, 2010	22.00	22.11	21.45	21.86
4621	NASDAQ	CSCO	Mon, Sep 27, 2010	22.01	22.31	21.86	22.11
4620	NASDAQ	CSCO	Fri, Sep 24, 2010	21.84	22.25	21.75	22.09
4619	NASDAQ	CSCO	Thu, Sep 23, 2010	21.55	21.81	21.43	21.53
4618	NASDAQ	CSCO	Wed, Sep 22, 2010	21.67	21.89	21.40	21.67
4617	NASDAQ	CSCO	Tue, Sep 21, 2010	21.78	21.96	21.37	21.64
4616	NASDAQ	CSCO	Mon, Sep 20, 2010	21.97	21.99	21.64	21.75
4615	NASDAQ	CSCO	Fri, Sep 17, 2010	22.07	22.12	21.77	21.86
4614	NASDAQ	CSCO	Thu, Sep 16, 2010	21.58	21.96	21.52	21.93
4613	NASDAQ	CSCO	Wed, Sep 15, 2010	21.54	21.86	21.49	21.59
4612	NASDAQ	CSCO	Tue, Sep 14, 2010	21.36	22.17	21.21	21.45
4611	NASDAQ	CSCO	Mon, Sep 13, 2010	20.92	21.34	20.86	21.26
4610	NASDAQ	CSCO	Fri, Sep 10, 2010	20.63	20.68	20.32	20.62
4609	NASDAQ	CSCO	Thu, Sep 9, 2010	20.96	21.05	20.58	20.61
4608	NASDAQ	CSCO	Wed, Sep 8, 2010	20.68	20.89	20.55	20.64
4607	NASDAQ	CSCO	Tue, Sep 7, 2010	20.90	20.99	20.53	20.58
4606	NASDAQ	CSCO	Fri, Sep 3, 2010	20.97	21.13	20.76	21.04
4605	NASDAQ	CSCO	Thu, Sep 2, 2010	20.48	20.70	20.31	20.52
4604	NASDAQ	CSCO	Wed, Sep 1, 2010	20.35	20.70	20.25	20.26
4603	NASDAQ	CSCO	Tue, Aug 31, 2010	20.11	20.37	19.82	19.99
4602	NASDAQ	CSCO	Mon, Aug 30, 2010	20.80	20.89	20.29	20.32
4601	NASDAQ	CSCO	Fri, Aug 27, 2010	20.84	20.94	20.36	20.81
4600	NASDAQ	CSCO	Thu, Aug 26, 2010	21.18	21.31	20.69	20.70
4599	NASDAQ	CSCO	Wed, Aug 25, 2010	20.99	21.35	20.82	21.21
4598	NASDAQ	CSCO	Tue, Aug 24, 2010	21.43	21.45	21.10	21.13
4597	NASDAQ	CSCO	Mon, Aug 23, 2010	22.47	22.48	21.65	21.68
4596	NASDAQ	CSCO	Fri, Aug 20, 2010	22.19	22.41	22.13	22.23
4595	NASDAQ	CSCO	Thu, Aug 19, 2010	22.34	22.50	22.01	22.22
4594	NASDAQ	CSCO	Wed, Aug 18, 2010	22.04	22.51	22.02	22.41
4593	NASDAQ	CSCO	Tue, Aug 17, 2010	22.07	22.29	21.95	22.05
4592	NASDAQ	CSCO	Mon, Aug 16, 2010	21.24	22.12	21.22	21.91
4591	NASDAQ	CSCO	Fri, Aug 13, 2010	21.51	21.58	21.25	21.36
4590	NASDAQ	CSCO	Thu, Aug 12, 2010	21.42	21.61	21.00	21.36
4589	NASDAQ	CSCO	Wed, Aug 11, 2010	23.86	23.95	23.45	23.73
4588	NASDAQ	CSCO	Tue, Aug 10, 2010	24.46	24.59	24.16	24.31
4587	NASDAQ	CSCO	Mon, Aug 9, 2010	24.21	24.87	24.20	24.77
4586	NASDAQ	CSCO	Fri, Aug 6, 2010	23.92	24.17	23.60	24.07
4585	NASDAQ	CSCO	Thu, Aug 5, 2010	24.03	24.18	23.83	24.17
4584	NASDAQ	CSCO	Wed, Aug 4, 2010	23.79	24.25	23.78	24.14
4583	NASDAQ	CSCO	Tue, Aug 3, 2010	23.84	23.89	23.62	23.82
4582	NASDAQ	CSCO	Mon, Aug 2, 2010	23.43	23.94	23.40	23.80
4581	NASDAQ	CSCO	Fri, Jul 30, 2010	23.02	23.40	22.88	23.07
4580	NASDAQ	CSCO	Thu, Jul 29, 2010	23.53	26.00	22.96	23.21
4579	NASDAQ	CSCO	Wed, Jul 28, 2010	23.29	23.62	23.25	23.39
4578	NASDAQ	CSCO	Tue, Jul 27, 2010	23.68	23.72	23.20	23.30
4577	NASDAQ	CSCO	Mon, Jul 26, 2010	23.32	23.61	23.20	23.61
4576	NASDAQ	CSCO	Fri, Jul 23, 2010	23.16	23.41	23.01	23.35
4575	NASDAQ	CSCO	Thu, Jul 22, 2010	22.73	23.36	22.73	23.27
4574	NASDAQ	CSCO	Wed, Jul 21, 2010	23.06	23.22	22.40	22.56
4573	NASDAQ	CSCO	Tue, Jul 20, 2010	22.27	23.08	22.05	23.05
4572	NASDAQ	CSCO	Mon, Jul 19, 2010	22.87	23.03	22.55	22.73
4571	NASDAQ	CSCO	Fri, Jul 16, 2010	23.87	23.87	22.61	22.75
4570	NASDAQ	CSCO	Thu, Jul 15, 2010	23.70	23.96	23.42	23.92
4569	NASDAQ	CSCO	Wed, Jul 14, 2010	23.43	23.89	23.39	23.74
4568	NASDAQ	CSCO	Tue, Jul 13, 2010	23.04	23.28	22.99	23.09
4567	NASDAQ	CSCO	Mon, Jul 12, 2010	22.61	22.98	22.61	22.86
4566	NASDAQ	CSCO	Fri, Jul 9, 2010	22.55	22.81	22.43	22.70
4565	NASDAQ	CSCO	Thu, Jul 8, 2010	22.67	22.79	22.15	22.55
4564	NASDAQ	CSCO	Wed, Jul 7, 2010	21.49	22.49	21.45	22.48
4563	NASDAQ	CSCO	Tue, Jul 6, 2010	21.42	21.67	21.05	21.34
4562	NASDAQ	CSCO	Fri, Jul 2, 2010	21.21	21.31	20.99	21.13
4561	NASDAQ	CSCO	Thu, Jul 1, 2010	21.20	21.49	20.93	21.26
4560	NASDAQ	CSCO	Wed, Jun 30, 2010	21.52	21.73	21.24	21.31
4559	NASDAQ	CSCO	Tue, Jun 29, 2010	22.15	22.19	21.40	21.62
4558	NASDAQ	CSCO	Mon, Jun 28, 2010	22.30	22.75	22.29	22.42
4557	NASDAQ	CSCO	Fri, Jun 25, 2010	22.59	22.67	22.11	22.18
4556	NASDAQ	CSCO	Thu, Jun 24, 2010	22.68	22.98	22.47	22.57
4555	NASDAQ	CSCO	Wed, Jun 23, 2010	23.11	23.14	22.64	22.86
4554	NASDAQ	CSCO	Tue, Jun 22, 2010	23.32	23.65	22.92	22.97
4553	NASDAQ	CSCO	Mon, Jun 21, 2010	23.84	23.94	23.13	23.34
4552	NASDAQ	CSCO	Fri, Jun 18, 2010	23.28	23.65	23.15	23.49
4551	NASDAQ	CSCO	Thu, Jun 17, 2010	23.49	23.50	23.05	23.17
4550	NASDAQ	CSCO	Wed, Jun 16, 2010	23.11	23.78	23.09	23.29
4549	NASDAQ	CSCO	Tue, Jun 15, 2010	22.82	23.45	22.80	23.33
4548	NASDAQ	CSCO	Mon, Jun 14, 2010	23.08	23.28	22.73	22.76
4547	NASDAQ	CSCO	Fri, Jun 11, 2010	22.53	22.99	22.52	22.91
4546	NASDAQ	CSCO	Thu, Jun 10, 2010	23.00	23.10	22.51	22.77
4545	NASDAQ	CSCO	Wed, Jun 9, 2010	23.02	23.45	22.74	22.78
4544	NASDAQ	CSCO	Tue, Jun 8, 2010	22.91	23.00	22.52	22.96
4543	NASDAQ	CSCO	Mon, Jun 7, 2010	23.01	23.29	22.68	22.76
4542	NASDAQ	CSCO	Fri, Jun 4, 2010	23.32	23.55	22.76	22.96
4541	NASDAQ	CSCO	Thu, Jun 3, 2010	23.49	23.77	23.27	23.72
4540	NASDAQ	CSCO	Wed, Jun 2, 2010	23.07	23.37	22.74	23.35
4539	NASDAQ	CSCO	Tue, Jun 1, 2010	22.94	23.48	22.92	23.00
4538	NASDAQ	CSCO	Fri, May 28, 2010	23.52	23.57	22.99	23.16
4537	NASDAQ	CSCO	Thu, May 27, 2010	23.39	23.68	23.02	23.67
4536	NASDAQ	CSCO	Wed, May 26, 2010	23.56	23.75	22.84	22.89
4535	NASDAQ	CSCO	Tue, May 25, 2010	22.73	23.31	22.60	23.31
4534	NASDAQ	CSCO	Mon, May 24, 2010	23.46	23.70	23.13	23.37
4533	NASDAQ	CSCO	Fri, May 21, 2010	22.67	23.51	22.56	23.46
4532	NASDAQ	CSCO	Thu, May 20, 2010	23.56	23.89	23.13	23.31
4531	NASDAQ	CSCO	Wed, May 19, 2010	24.23	24.52	23.97	24.26
4530	NASDAQ	CSCO	Tue, May 18, 2010	25.00	25.02	24.18	24.36
4529	NASDAQ	CSCO	Mon, May 17, 2010	24.97	24.98	24.26	24.87
4528	NASDAQ	CSCO	Fri, May 14, 2010	25.26	25.30	24.69	24.94
4527	NASDAQ	CSCO	Thu, May 13, 2010	26.09	26.10	25.37	25.53
4526	NASDAQ	CSCO	Wed, May 12, 2010	26.22	26.80	26.19	26.74
4525	NASDAQ	CSCO	Tue, May 11, 2010	26.06	26.77	25.82	25.96
4524	NASDAQ	CSCO	Mon, May 10, 2010	26.12	26.53	25.90	26.13
4523	NASDAQ	CSCO	Fri, May 7, 2010	25.52	25.64	24.33	24.71
4522	NASDAQ	CSCO	Thu, May 6, 2010	26.40	26.65	23.23	25.49
4521	NASDAQ	CSCO	Wed, May 5, 2010	26.31	26.82	26.15	26.55
4520	NASDAQ	CSCO	Tue, May 4, 2010	27.24	27.25	26.40	26.56
4519	NASDAQ	CSCO	Mon, May 3, 2010	27.03	27.69	27.01	27.54
4518	NASDAQ	CSCO	Fri, Apr 30, 2010	27.68	27.74	26.92	26.93
4517	NASDAQ	CSCO	Thu, Apr 29, 2010	27.10	27.64	27.10	27.53
4516	NASDAQ	CSCO	Wed, Apr 28, 2010	27.11	27.38	26.82	27.04
4515	NASDAQ	CSCO	Tue, Apr 27, 2010	27.41	27.58	26.73	27.01
4514	NASDAQ	CSCO	Mon, Apr 26, 2010	27.58	27.70	27.48	27.57
4513	NASDAQ	CSCO	Fri, Apr 23, 2010	27.38	27.51	27.21	27.47
4512	NASDAQ	CSCO	Thu, Apr 22, 2010	27.08	27.37	26.72	27.32
4511	NASDAQ	CSCO	Wed, Apr 21, 2010	27.17	27.40	27.12	27.24
4510	NASDAQ	CSCO	Tue, Apr 20, 2010	27.19	27.45	27.06	27.18
4509	NASDAQ	CSCO	Mon, Apr 19, 2010	26.93	27.11	26.55	27.07
4508	NASDAQ	CSCO	Fri, Apr 16, 2010	27.15	27.44	26.79	26.98
4507	NASDAQ	CSCO	Thu, Apr 15, 2010	27.00	27.25	26.95	27.21
4506	NASDAQ	CSCO	Wed, Apr 14, 2010	26.63	26.93	26.56	26.88
4505	NASDAQ	CSCO	Tue, Apr 13, 2010	26.45	26.50	26.17	26.44
4504	NASDAQ	CSCO	Mon, Apr 12, 2010	26.57	26.74	26.49	26.53
4503	NASDAQ	CSCO	Fri, Apr 9, 2010	26.28	26.64	26.22	26.60
4502	NASDAQ	CSCO	Thu, Apr 8, 2010	26.28	26.39	26.00	26.28
4501	NASDAQ	CSCO	Wed, Apr 7, 2010	26.10	26.59	26.10	26.34
4500	NASDAQ	CSCO	Tue, Apr 6, 2010	26.13	26.38	26.05	26.22
4499	NASDAQ	CSCO	Mon, Apr 5, 2010	25.87	26.24	25.80	26.17
4498	NASDAQ	CSCO	Thu, Apr 1, 2010	26.20	26.30	25.66	25.83
4497	NASDAQ	CSCO	Wed, Mar 31, 2010	26.52	26.61	25.96	26.03
4496	NASDAQ	CSCO	Tue, Mar 30, 2010	26.64	26.71	26.34	26.65
4495	NASDAQ	CSCO	Mon, Mar 29, 2010	26.61	26.69	26.45	26.51
4494	NASDAQ	CSCO	Fri, Mar 26, 2010	26.44	26.75	26.34	26.47
4493	NASDAQ	CSCO	Thu, Mar 25, 2010	26.66	26.85	26.42	26.43
4492	NASDAQ	CSCO	Wed, Mar 24, 2010	26.56	26.62	26.44	26.45
4491	NASDAQ	CSCO	Tue, Mar 23, 2010	26.19	26.75	26.17	26.64
4490	NASDAQ	CSCO	Mon, Mar 22, 2010	25.92	26.38	25.89	26.28
4489	NASDAQ	CSCO	Fri, Mar 19, 2010	26.37	26.44	26.07	26.15
4488	NASDAQ	CSCO	Thu, Mar 18, 2010	26.24	26.43	26.22	26.34
4487	NASDAQ	CSCO	Wed, Mar 17, 2010	26.20	26.40	26.18	26.26
4486	NASDAQ	CSCO	Tue, Mar 16, 2010	26.03	26.34	26.01	26.15
4485	NASDAQ	CSCO	Mon, Mar 15, 2010	25.76	26.09	25.74	26.08
4484	NASDAQ	CSCO	Fri, Mar 12, 2010	26.00	26.03	25.78	25.88
4483	NASDAQ	CSCO	Thu, Mar 11, 2010	25.79	25.98	25.72	25.97
4482	NASDAQ	CSCO	Wed, Mar 10, 2010	25.85	26.06	25.75	25.87
4481	NASDAQ	CSCO	Tue, Mar 9, 2010	26.33	26.48	25.70	26.13
4480	NASDAQ	CSCO	Mon, Mar 8, 2010	25.31	26.36	25.26	26.13
4479	NASDAQ	CSCO	Fri, Mar 5, 2010	24.97	25.24	24.92	25.21
4478	NASDAQ	CSCO	Thu, Mar 4, 2010	24.84	24.98	24.66	24.95
4477	NASDAQ	CSCO	Wed, Mar 3, 2010	24.70	24.93	24.60	24.84
4476	NASDAQ	CSCO	Tue, Mar 2, 2010	24.66	24.75	24.44	24.61
4475	NASDAQ	CSCO	Mon, Mar 1, 2010	24.33	24.65	24.32	24.60
4474	NASDAQ	CSCO	Fri, Feb 26, 2010	24.36	24.46	24.21	24.33
4473	NASDAQ	CSCO	Thu, Feb 25, 2010	24.00	24.39	23.87	24.33
4472	NASDAQ	CSCO	Wed, Feb 24, 2010	24.09	24.45	24.09	24.34
4471	NASDAQ	CSCO	Tue, Feb 23, 2010	24.16	24.23	23.83	24.05
4470	NASDAQ	CSCO	Mon, Feb 22, 2010	24.39	24.46	24.15	24.30
4469	NASDAQ	CSCO	Fri, Feb 19, 2010	24.13	24.38	24.06	24.36
4468	NASDAQ	CSCO	Thu, Feb 18, 2010	24.05	24.36	23.90	24.28
4467	NASDAQ	CSCO	Wed, Feb 17, 2010	23.99	24.09	23.74	24.07
4466	NASDAQ	CSCO	Tue, Feb 16, 2010	23.96	24.00	23.80	24.00
4465	NASDAQ	CSCO	Fri, Feb 12, 2010	23.72	23.80	23.51	23.76
4464	NASDAQ	CSCO	Thu, Feb 11, 2010	23.67	23.99	23.54	23.93
4463	NASDAQ	CSCO	Wed, Feb 10, 2010	23.86	24.00	23.62	23.76
4462	NASDAQ	CSCO	Tue, Feb 9, 2010	23.80	24.00	23.58	23.89
4461	NASDAQ	CSCO	Mon, Feb 8, 2010	23.78	23.90	23.48	23.50
4460	NASDAQ	CSCO	Fri, Feb 5, 2010	23.30	23.88	23.16	23.70
4459	NASDAQ	CSCO	Thu, Feb 4, 2010	23.41	23.77	23.10	23.16
4458	NASDAQ	CSCO	Wed, Feb 3, 2010	23.16	23.25	22.85	23.07
4457	NASDAQ	CSCO	Tue, Feb 2, 2010	22.81	23.11	22.51	23.02
4456	NASDAQ	CSCO	Mon, Feb 1, 2010	22.65	22.94	22.38	22.73
4455	NASDAQ	CSCO	Fri, Jan 29, 2010	22.95	23.13	22.44	22.47
4454	NASDAQ	CSCO	Thu, Jan 28, 2010	23.18	23.22	22.35	22.52
4453	NASDAQ	CSCO	Wed, Jan 27, 2010	22.89	23.26	22.76	23.15
4452	NASDAQ	CSCO	Tue, Jan 26, 2010	22.80	23.20	22.64	22.90
4451	NASDAQ	CSCO	Mon, Jan 25, 2010	23.10	23.18	22.74	22.99
4450	NASDAQ	CSCO	Fri, Jan 22, 2010	23.84	23.93	22.87	22.97
4449	NASDAQ	CSCO	Thu, Jan 21, 2010	24.51	24.65	23.86	23.98
4448	NASDAQ	CSCO	Wed, Jan 20, 2010	24.62	24.73	24.12	24.41
4447	NASDAQ	CSCO	Tue, Jan 19, 2010	24.54	24.88	24.50	24.85
4446	NASDAQ	CSCO	Fri, Jan 15, 2010	25.00	25.10	24.30	24.40
4445	NASDAQ	CSCO	Thu, Jan 14, 2010	24.58	25.08	24.52	24.95
4444	NASDAQ	CSCO	Wed, Jan 13, 2010	24.28	24.70	24.20	24.64
4443	NASDAQ	CSCO	Tue, Jan 12, 2010	24.44	24.50	24.08	24.20
4442	NASDAQ	CSCO	Mon, Jan 11, 2010	24.64	24.89	24.41	24.59
4441	NASDAQ	CSCO	Fri, Jan 8, 2010	24.38	24.70	24.25	24.66
4440	NASDAQ	CSCO	Thu, Jan 7, 2010	24.30	24.57	24.17	24.53
4439	NASDAQ	CSCO	Wed, Jan 6, 2010	24.54	24.74	24.34	24.42
4438	NASDAQ	CSCO	Tue, Jan 5, 2010	24.60	24.73	24.38	24.58
4437	NASDAQ	CSCO	Mon, Jan 4, 2010	24.11	24.84	24.01	24.69
4436	NASDAQ	CSCO	Thu, Dec 31, 2009	24.10	24.17	23.94	23.94
4435	NASDAQ	CSCO	Wed, Dec 30, 2009	24.01	24.20	24.00	24.18
4434	NASDAQ	CSCO	Tue, Dec 29, 2009	24.03	24.17	24.00	24.10
4433	NASDAQ	CSCO	Mon, Dec 28, 2009	23.89	24.10	23.81	24.08
4432	NASDAQ	CSCO	Thu, Dec 24, 2009	23.80	23.99	23.79	23.96
4431	NASDAQ	CSCO	Wed, Dec 23, 2009	23.79	23.93	23.70	23.78
4430	NASDAQ	CSCO	Tue, Dec 22, 2009	23.63	23.87	23.57	23.75
4429	NASDAQ	CSCO	Mon, Dec 21, 2009	23.52	23.82	23.48	23.64
4428	NASDAQ	CSCO	Fri, Dec 18, 2009	23.13	23.37	23.02	23.33
4427	NASDAQ	CSCO	Thu, Dec 17, 2009	23.46	23.47	23.14	23.18
4426	NASDAQ	CSCO	Wed, Dec 16, 2009	23.57	23.69	23.35	23.45
4425	NASDAQ	CSCO	Tue, Dec 15, 2009	23.81	23.90	23.47	23.48
4424	NASDAQ	CSCO	Mon, Dec 14, 2009	24.01	24.15	23.84	23.84
4423	NASDAQ	CSCO	Fri, Dec 11, 2009	24.04	24.07	23.67	23.77
4422	NASDAQ	CSCO	Thu, Dec 10, 2009	24.00	24.20	23.81	23.94
4421	NASDAQ	CSCO	Wed, Dec 9, 2009	23.78	23.89	23.44	23.86
4420	NASDAQ	CSCO	Tue, Dec 8, 2009	24.02	24.21	23.75	23.81
4419	NASDAQ	CSCO	Mon, Dec 7, 2009	24.11	24.40	24.10	24.21
4418	NASDAQ	CSCO	Fri, Dec 4, 2009	24.08	24.42	23.91	24.16
4417	NASDAQ	CSCO	Thu, Dec 3, 2009	23.98	24.19	23.83	23.83
4416	NASDAQ	CSCO	Wed, Dec 2, 2009	23.84	24.10	23.74	23.87
4415	NASDAQ	CSCO	Tue, Dec 1, 2009	23.43	24.00	23.39	23.92
4414	NASDAQ	CSCO	Mon, Nov 30, 2009	23.31	23.54	23.19	23.40
4413	NASDAQ	CSCO	Fri, Nov 27, 2009	23.10	23.52	23.02	23.38
4412	NASDAQ	CSCO	Wed, Nov 25, 2009	23.76	23.87	23.65	23.74
4411	NASDAQ	CSCO	Tue, Nov 24, 2009	23.83	23.90	23.56	23.74
4410	NASDAQ	CSCO	Mon, Nov 23, 2009	23.69	23.91	23.65	23.90
4409	NASDAQ	CSCO	Fri, Nov 20, 2009	23.50	23.57	23.30	23.46
4408	NASDAQ	CSCO	Thu, Nov 19, 2009	23.87	23.88	23.41	23.68
4407	NASDAQ	CSCO	Wed, Nov 18, 2009	24.01	24.04	23.79	24.00
4406	NASDAQ	CSCO	Tue, Nov 17, 2009	23.92	24.11	23.82	24.09
4405	NASDAQ	CSCO	Mon, Nov 16, 2009	23.77	24.10	23.65	23.87
4404	NASDAQ	CSCO	Fri, Nov 13, 2009	23.51	23.80	23.45	23.71
4403	NASDAQ	CSCO	Thu, Nov 12, 2009	23.74	23.84	23.17	23.40
4402	NASDAQ	CSCO	Wed, Nov 11, 2009	23.73	24.00	23.71	23.92
4401	NASDAQ	CSCO	Tue, Nov 10, 2009	23.70	23.87	23.55	23.65
4400	NASDAQ	CSCO	Mon, Nov 9, 2009	23.93	24.00	23.72	23.99
4399	NASDAQ	CSCO	Fri, Nov 6, 2009	23.71	24.00	23.66	23.82
4398	NASDAQ	CSCO	Thu, Nov 5, 2009	24.05	24.07	23.62	23.93
4397	NASDAQ	CSCO	Wed, Nov 4, 2009	23.31	23.43	23.00	23.29
4396	NASDAQ	CSCO	Tue, Nov 3, 2009	22.82	23.04	22.55	22.91
4395	NASDAQ	CSCO	Mon, Nov 2, 2009	22.87	23.20	22.62	23.00
4394	NASDAQ	CSCO	Fri, Oct 30, 2009	23.46	23.48	22.64	22.81
4393	NASDAQ	CSCO	Thu, Oct 29, 2009	23.11	23.58	23.06	23.52
4392	NASDAQ	CSCO	Wed, Oct 28, 2009	23.37	23.53	22.97	23.02
4391	NASDAQ	CSCO	Tue, Oct 27, 2009	23.72	23.95	23.40	23.54
4390	NASDAQ	CSCO	Mon, Oct 26, 2009	24.15	24.40	23.63	23.70
4389	NASDAQ	CSCO	Fri, Oct 23, 2009	24.52	24.52	24.03	24.17
4388	NASDAQ	CSCO	Thu, Oct 22, 2009	23.90	24.25	23.83	24.18
4387	NASDAQ	CSCO	Wed, Oct 21, 2009	24.12	24.50	23.85	23.96
4386	NASDAQ	CSCO	Tue, Oct 20, 2009	24.37	24.55	23.96	24.11
4385	NASDAQ	CSCO	Mon, Oct 19, 2009	24.13	24.83	23.96	24.25
4384	NASDAQ	CSCO	Fri, Oct 16, 2009	24.10	24.13	23.70	24.02
4383	NASDAQ	CSCO	Thu, Oct 15, 2009	24.25	24.37	24.06	24.37
4382	NASDAQ	CSCO	Wed, Oct 14, 2009	24.26	24.50	24.18	24.38
4381	NASDAQ	CSCO	Tue, Oct 13, 2009	23.58	24.13	23.57	23.89
4380	NASDAQ	CSCO	Mon, Oct 12, 2009	24.07	24.22	23.62	23.78
4379	NASDAQ	CSCO	Fri, Oct 9, 2009	23.64	24.08	23.50	24.03
4378	NASDAQ	CSCO	Thu, Oct 8, 2009	23.83	23.92	23.55	23.67
4377	NASDAQ	CSCO	Wed, Oct 7, 2009	23.48	23.78	23.41	23.61
4376	NASDAQ	CSCO	Tue, Oct 6, 2009	23.16	23.57	23.07	23.35
4375	NASDAQ	CSCO	Mon, Oct 5, 2009	22.91	23.11	22.58	22.94
4374	NASDAQ	CSCO	Fri, Oct 2, 2009	22.86	23.08	22.62	22.67
4373	NASDAQ	CSCO	Thu, Oct 1, 2009	23.35	23.58	23.07	23.09
4372	NASDAQ	CSCO	Wed, Sep 30, 2009	23.55	23.79	22.96	23.54
4371	NASDAQ	CSCO	Tue, Sep 29, 2009	23.62	23.74	23.21	23.30
4370	NASDAQ	CSCO	Mon, Sep 28, 2009	23.29	23.87	23.27	23.61
4369	NASDAQ	CSCO	Fri, Sep 25, 2009	22.57	22.92	22.57	22.62
4368	NASDAQ	CSCO	Thu, Sep 24, 2009	22.84	22.99	22.46	22.65
4367	NASDAQ	CSCO	Wed, Sep 23, 2009	23.52	23.53	22.75	22.80
4366	NASDAQ	CSCO	Tue, Sep 22, 2009	23.71	23.72	23.30	23.41
4365	NASDAQ	CSCO	Mon, Sep 21, 2009	23.20	23.85	23.18	23.63
4364	NASDAQ	CSCO	Fri, Sep 18, 2009	23.50	23.61	23.24	23.40
4363	NASDAQ	CSCO	Thu, Sep 17, 2009	23.22	23.49	23.16	23.39
4362	NASDAQ	CSCO	Wed, Sep 16, 2009	23.07	23.45	23.00	23.36
4361	NASDAQ	CSCO	Tue, Sep 15, 2009	22.83	23.19	22.66	22.98
4360	NASDAQ	CSCO	Mon, Sep 14, 2009	22.85	22.99	22.61	22.79
4359	NASDAQ	CSCO	Fri, Sep 11, 2009	22.92	23.13	22.61	23.09
4358	NASDAQ	CSCO	Thu, Sep 10, 2009	22.15	23.05	22.01	23.01
4357	NASDAQ	CSCO	Wed, Sep 9, 2009	21.97	22.52	21.96	22.23
4356	NASDAQ	CSCO	Tue, Sep 8, 2009	22.00	22.21	21.79	21.92
4355	NASDAQ	CSCO	Fri, Sep 4, 2009	21.59	21.96	21.40	21.84
4354	NASDAQ	CSCO	Thu, Sep 3, 2009	21.73	21.90	21.34	21.49
4353	NASDAQ	CSCO	Wed, Sep 2, 2009	21.09	21.73	21.07	21.55
4352	NASDAQ	CSCO	Tue, Sep 1, 2009	21.46	21.87	21.08	21.17
4351	NASDAQ	CSCO	Mon, Aug 31, 2009	21.74	21.84	21.51	21.60
4350	NASDAQ	CSCO	Fri, Aug 28, 2009	22.15	22.35	21.80	22.00
4349	NASDAQ	CSCO	Thu, Aug 27, 2009	21.67	21.91	21.47	21.88
4348	NASDAQ	CSCO	Wed, Aug 26, 2009	21.91	22.00	21.81	21.93
4347	NASDAQ	CSCO	Tue, Aug 25, 2009	22.16	22.25	21.85	22.00
4346	NASDAQ	CSCO	Mon, Aug 24, 2009	22.22	22.64	21.93	22.06
4345	NASDAQ	CSCO	Fri, Aug 21, 2009	22.08	22.27	21.77	22.19
4344	NASDAQ	CSCO	Thu, Aug 20, 2009	21.25	21.96	21.20	21.89
4343	NASDAQ	CSCO	Wed, Aug 19, 2009	20.76	21.44	20.74	21.24
4342	NASDAQ	CSCO	Tue, Aug 18, 2009	20.82	21.15	20.79	21.01
4341	NASDAQ	CSCO	Mon, Aug 17, 2009	20.94	20.96	20.68	20.73
4340	NASDAQ	CSCO	Fri, Aug 14, 2009	21.47	21.55	21.00	21.31
4339	NASDAQ	CSCO	Thu, Aug 13, 2009	21.54	21.65	21.34	21.51
4338	NASDAQ	CSCO	Wed, Aug 12, 2009	21.23	21.61	21.18	21.43
4337	NASDAQ	CSCO	Tue, Aug 11, 2009	21.47	21.53	21.06	21.17
4336	NASDAQ	CSCO	Mon, Aug 10, 2009	21.98	22.12	21.50	21.64
4335	NASDAQ	CSCO	Fri, Aug 7, 2009	22.49	22.74	22.15	22.19
4334	NASDAQ	CSCO	Thu, Aug 6, 2009	22.04	22.41	21.68	22.31
4333	NASDAQ	CSCO	Wed, Aug 5, 2009	22.55	22.57	22.01	22.17
4332	NASDAQ	CSCO	Tue, Aug 4, 2009	22.45	22.55	22.19	22.44
4331	NASDAQ	CSCO	Mon, Aug 3, 2009	22.21	22.61	22.19	22.57
4330	NASDAQ	CSCO	Fri, Jul 31, 2009	21.94	22.18	21.85	22.01
4329	NASDAQ	CSCO	Thu, Jul 30, 2009	21.98	22.40	21.84	21.98
4328	NASDAQ	CSCO	Wed, Jul 29, 2009	21.80	21.87	21.50	21.72
4327	NASDAQ	CSCO	Tue, Jul 28, 2009	21.62	21.99	21.37	21.93
4326	NASDAQ	CSCO	Mon, Jul 27, 2009	21.85	21.95	21.67	21.84
4325	NASDAQ	CSCO	Fri, Jul 24, 2009	21.48	21.97	21.42	21.88
4324	NASDAQ	CSCO	Thu, Jul 23, 2009	21.44	22.07	21.28	21.90
4323	NASDAQ	CSCO	Wed, Jul 22, 2009	21.44	21.83	21.27	21.45
4322	NASDAQ	CSCO	Tue, Jul 21, 2009	21.27	21.59	20.88	21.59
4321	NASDAQ	CSCO	Mon, Jul 20, 2009	20.82	21.27	20.80	21.15
4320	NASDAQ	CSCO	Fri, Jul 17, 2009	20.18	20.58	19.98	20.51
4319	NASDAQ	CSCO	Thu, Jul 16, 2009	19.74	20.20	19.71	20.12
4318	NASDAQ	CSCO	Wed, Jul 15, 2009	19.32	19.88	19.16	19.81
4317	NASDAQ	CSCO	Tue, Jul 14, 2009	18.43	18.94	18.43	18.73
4316	NASDAQ	CSCO	Mon, Jul 13, 2009	18.41	18.58	17.92	18.57
4315	NASDAQ	CSCO	Fri, Jul 10, 2009	18.08	18.45	18.02	18.34
4314	NASDAQ	CSCO	Thu, Jul 9, 2009	18.27	18.51	18.06	18.17
4313	NASDAQ	CSCO	Wed, Jul 8, 2009	18.25	18.33	17.82	18.13
4312	NASDAQ	CSCO	Tue, Jul 7, 2009	18.54	18.62	18.19	18.24
4311	NASDAQ	CSCO	Mon, Jul 6, 2009	18.32	18.70	18.30	18.53
4310	NASDAQ	CSCO	Thu, Jul 2, 2009	18.67	18.73	18.45	18.50
4309	NASDAQ	CSCO	Wed, Jul 1, 2009	18.84	19.10	18.76	18.80
4308	NASDAQ	CSCO	Tue, Jun 30, 2009	18.94	19.07	18.53	18.65
4307	NASDAQ	CSCO	Mon, Jun 29, 2009	19.00	19.05	18.79	18.99
4306	NASDAQ	CSCO	Fri, Jun 26, 2009	18.92	19.16	18.85	18.91
4305	NASDAQ	CSCO	Thu, Jun 25, 2009	18.59	19.19	18.50	19.03
4304	NASDAQ	CSCO	Wed, Jun 24, 2009	18.74	19.00	18.52	18.61
4303	NASDAQ	CSCO	Tue, Jun 23, 2009	18.43	18.71	18.25	18.57
4302	NASDAQ	CSCO	Mon, Jun 22, 2009	18.75	18.80	18.35	18.41
4301	NASDAQ	CSCO	Fri, Jun 19, 2009	19.18	19.20	18.80	18.92
4300	NASDAQ	CSCO	Thu, Jun 18, 2009	19.23	19.29	18.92	18.99
4299	NASDAQ	CSCO	Wed, Jun 17, 2009	19.04	19.49	18.97	19.20
4298	NASDAQ	CSCO	Tue, Jun 16, 2009	19.42	19.48	19.03	19.08
4297	NASDAQ	CSCO	Mon, Jun 15, 2009	19.68	19.70	19.10	19.36
4296	NASDAQ	CSCO	Fri, Jun 12, 2009	19.93	20.00	19.63	19.91
4295	NASDAQ	CSCO	Thu, Jun 11, 2009	19.93	20.35	19.90	20.10
4294	NASDAQ	CSCO	Wed, Jun 10, 2009	20.19	20.24	19.60	19.95
4293	NASDAQ	CSCO	Tue, Jun 9, 2009	19.95	20.20	19.68	20.08
4292	NASDAQ	CSCO	Mon, Jun 8, 2009	19.74	20.06	19.53	19.87
4291	NASDAQ	CSCO	Fri, Jun 5, 2009	19.94	20.02	19.52	19.87
4290	NASDAQ	CSCO	Thu, Jun 4, 2009	19.46	19.81	19.30	19.67
4289	NASDAQ	CSCO	Wed, Jun 3, 2009	19.55	19.61	19.10	19.36
4288	NASDAQ	CSCO	Tue, Jun 2, 2009	19.57	19.86	19.41	19.61
4287	NASDAQ	CSCO	Mon, Jun 1, 2009	19.15	19.77	19.01	19.50
4286	NASDAQ	CSCO	Fri, May 29, 2009	18.54	18.60	18.09	18.50
4285	NASDAQ	CSCO	Thu, May 28, 2009	18.35	18.66	18.06	18.51
4284	NASDAQ	CSCO	Wed, May 27, 2009	18.41	18.71	18.11	18.22
4283	NASDAQ	CSCO	Tue, May 26, 2009	17.66	18.67	17.61	18.49
4282	NASDAQ	CSCO	Fri, May 22, 2009	18.09	18.15	17.66	17.90
4281	NASDAQ	CSCO	Thu, May 21, 2009	18.43	18.50	17.85	18.10
4280	NASDAQ	CSCO	Wed, May 20, 2009	19.02	19.06	18.46	18.60
4279	NASDAQ	CSCO	Tue, May 19, 2009	18.71	19.35	18.64	18.88
4278	NASDAQ	CSCO	Mon, May 18, 2009	18.14	18.81	18.06	18.72
4277	NASDAQ	CSCO	Fri, May 15, 2009	18.14	18.21	17.77	17.92
4276	NASDAQ	CSCO	Thu, May 14, 2009	18.07	18.29	18.05	18.09
4275	NASDAQ	CSCO	Wed, May 13, 2009	18.49	18.60	18.03	18.05
4274	NASDAQ	CSCO	Tue, May 12, 2009	18.67	18.82	18.55	18.72
4273	NASDAQ	CSCO	Mon, May 11, 2009	18.45	18.83	18.27	18.61
4272	NASDAQ	CSCO	Fri, May 8, 2009	19.00	19.22	18.55	18.73
4271	NASDAQ	CSCO	Thu, May 7, 2009	20.00	20.00	18.60	18.95
4270	NASDAQ	CSCO	Wed, May 6, 2009	19.76	19.85	19.03	19.61
4269	NASDAQ	CSCO	Tue, May 5, 2009	19.50	19.63	19.28	19.63
4268	NASDAQ	CSCO	Mon, May 4, 2009	19.82	19.87	19.26	19.50
4267	NASDAQ	CSCO	Fri, May 1, 2009	19.24	19.78	19.06	19.58
4266	NASDAQ	CSCO	Thu, Apr 30, 2009	19.69	19.93	19.10	19.32
4265	NASDAQ	CSCO	Wed, Apr 29, 2009	18.83	19.53	18.73	19.25
4264	NASDAQ	CSCO	Tue, Apr 28, 2009	18.30	18.96	18.15	18.67
4263	NASDAQ	CSCO	Mon, Apr 27, 2009	18.10	18.59	18.01	18.37
4262	NASDAQ	CSCO	Fri, Apr 24, 2009	18.12	18.50	17.97	18.42
4261	NASDAQ	CSCO	Thu, Apr 23, 2009	17.52	17.64	17.13	17.62
4260	NASDAQ	CSCO	Wed, Apr 22, 2009	17.45	18.02	17.43	17.44
4259	NASDAQ	CSCO	Tue, Apr 21, 2009	17.20	17.79	17.14	17.69
4258	NASDAQ	CSCO	Mon, Apr 20, 2009	17.71	17.79	17.20	17.31
4257	NASDAQ	CSCO	Fri, Apr 17, 2009	18.10	18.17	17.83	17.99
4256	NASDAQ	CSCO	Thu, Apr 16, 2009	17.82	18.18	17.65	18.08
4255	NASDAQ	CSCO	Wed, Apr 15, 2009	17.75	18.00	17.34	17.56
4254	NASDAQ	CSCO	Tue, Apr 14, 2009	17.80	18.18	17.61	17.93
4253	NASDAQ	CSCO	Mon, Apr 13, 2009	17.85	18.05	17.76	17.89
4252	NASDAQ	CSCO	Thu, Apr 9, 2009	17.67	18.08	17.58	17.82
4251	NASDAQ	CSCO	Wed, Apr 8, 2009	17.29	17.33	16.94	17.13
4250	NASDAQ	CSCO	Tue, Apr 7, 2009	17.20	17.25	16.58	16.85
4249	NASDAQ	CSCO	Mon, Apr 6, 2009	17.56	17.64	17.07	17.53
4248	NASDAQ	CSCO	Fri, Apr 3, 2009	18.30	18.54	17.95	18.16
4247	NASDAQ	CSCO	Thu, Apr 2, 2009	17.83	18.61	17.79	18.14
4246	NASDAQ	CSCO	Wed, Apr 1, 2009	16.51	17.54	16.30	17.46
4245	NASDAQ	CSCO	Tue, Mar 31, 2009	16.53	17.01	16.37	16.77
4244	NASDAQ	CSCO	Mon, Mar 30, 2009	16.57	16.57	16.08	16.31
4243	NASDAQ	CSCO	Fri, Mar 27, 2009	17.00	17.17	16.85	16.95
4242	NASDAQ	CSCO	Thu, Mar 26, 2009	16.80	17.39	16.76	17.31
4241	NASDAQ	CSCO	Wed, Mar 25, 2009	16.50	17.05	16.28	16.57
4240	NASDAQ	CSCO	Tue, Mar 24, 2009	16.70	17.04	16.58	16.58
4239	NASDAQ	CSCO	Mon, Mar 23, 2009	16.31	17.00	15.90	16.98
4238	NASDAQ	CSCO	Fri, Mar 20, 2009	16.37	16.57	15.75	15.91
4237	NASDAQ	CSCO	Thu, Mar 19, 2009	16.68	16.68	16.06	16.23
4236	NASDAQ	CSCO	Wed, Mar 18, 2009	16.03	16.94	16.02	16.50
4235	NASDAQ	CSCO	Tue, Mar 17, 2009	15.72	16.15	15.57	16.14
4234	NASDAQ	CSCO	Mon, Mar 16, 2009	15.79	15.88	15.35	15.45
4233	NASDAQ	CSCO	Fri, Mar 13, 2009	15.46	15.69	15.25	15.51
4232	NASDAQ	CSCO	Thu, Mar 12, 2009	15.00	15.51	14.77	15.51
4231	NASDAQ	CSCO	Wed, Mar 11, 2009	14.79	15.20	14.52	15.02
4230	NASDAQ	CSCO	Tue, Mar 10, 2009	14.04	14.79	13.92	14.64
4229	NASDAQ	CSCO	Mon, Mar 9, 2009	14.00	14.43	13.61	13.62
4228	NASDAQ	CSCO	Fri, Mar 6, 2009	14.58	14.93	13.98	14.18
4227	NASDAQ	CSCO	Thu, Mar 5, 2009	14.94	15.09	14.51	14.55
4226	NASDAQ	CSCO	Wed, Mar 4, 2009	14.64	15.52	14.63	15.25
4225	NASDAQ	CSCO	Tue, Mar 3, 2009	14.49	14.73	14.36	14.39
4224	NASDAQ	CSCO	Mon, Mar 2, 2009	14.33	14.78	14.27	14.32
4223	NASDAQ	CSCO	Fri, Feb 27, 2009	14.30	14.82	14.30	14.57
4222	NASDAQ	CSCO	Thu, Feb 26, 2009	15.05	15.21	14.49	14.49
4221	NASDAQ	CSCO	Wed, Feb 25, 2009	14.92	15.13	14.37	14.77
4220	NASDAQ	CSCO	Tue, Feb 24, 2009	14.39	15.05	14.38	14.99
4219	NASDAQ	CSCO	Mon, Feb 23, 2009	15.20	15.35	14.31	14.36
4218	NASDAQ	CSCO	Fri, Feb 20, 2009	14.96	15.34	14.88	15.08
4217	NASDAQ	CSCO	Thu, Feb 19, 2009	15.46	15.52	15.01	15.04
4216	NASDAQ	CSCO	Wed, Feb 18, 2009	15.45	15.73	15.15	15.37
4215	NASDAQ	CSCO	Tue, Feb 17, 2009	15.68	15.76	15.28	15.29
4214	NASDAQ	CSCO	Fri, Feb 13, 2009	16.20	16.46	15.95	16.10
4213	NASDAQ	CSCO	Thu, Feb 12, 2009	15.97	16.22	15.63	16.20
4212	NASDAQ	CSCO	Wed, Feb 11, 2009	16.18	16.27	15.85	16.17
4211	NASDAQ	CSCO	Tue, Feb 10, 2009	16.59	16.93	15.92	16.05
4210	NASDAQ	CSCO	Mon, Feb 9, 2009	16.99	17.05	16.62	16.85
4209	NASDAQ	CSCO	Fri, Feb 6, 2009	16.42	17.09	16.21	17.04
4208	NASDAQ	CSCO	Thu, Feb 5, 2009	15.54	16.65	15.45	16.35
4207	NASDAQ	CSCO	Wed, Feb 4, 2009	15.72	16.16	15.38	15.84
4206	NASDAQ	CSCO	Tue, Feb 3, 2009	15.48	15.75	15.01	15.62
4205	NASDAQ	CSCO	Mon, Feb 2, 2009	14.86	15.46	14.83	15.31
4204	NASDAQ	CSCO	Fri, Jan 30, 2009	15.91	16.09	14.91	14.97
4203	NASDAQ	CSCO	Thu, Jan 29, 2009	16.70	16.70	15.80	15.93
4202	NASDAQ	CSCO	Wed, Jan 28, 2009	17.06	17.19	16.69	16.88
4201	NASDAQ	CSCO	Tue, Jan 27, 2009	16.43	17.00	16.29	16.73
4200	NASDAQ	CSCO	Mon, Jan 26, 2009	15.85	16.50	15.78	16.30
4199	NASDAQ	CSCO	Fri, Jan 23, 2009	15.04	16.02	15.00	15.89
4198	NASDAQ	CSCO	Thu, Jan 22, 2009	15.38	15.59	15.00	15.37
4197	NASDAQ	CSCO	Wed, Jan 21, 2009	15.32	15.76	15.05	15.70
4196	NASDAQ	CSCO	Tue, Jan 20, 2009	15.81	15.93	15.01	15.01
4195	NASDAQ	CSCO	Fri, Jan 16, 2009	16.22	16.33	15.50	15.82
4194	NASDAQ	CSCO	Thu, Jan 15, 2009	15.62	15.95	15.19	15.81
4193	NASDAQ	CSCO	Wed, Jan 14, 2009	16.10	16.22	15.60	15.74
4192	NASDAQ	CSCO	Tue, Jan 13, 2009	16.29	16.54	16.11	16.45
4191	NASDAQ	CSCO	Mon, Jan 12, 2009	16.68	16.78	16.03	16.40
4190	NASDAQ	CSCO	Fri, Jan 9, 2009	17.24	17.26	16.61	16.70
4189	NASDAQ	CSCO	Thu, Jan 8, 2009	17.23	17.57	17.00	17.54
4188	NASDAQ	CSCO	Wed, Jan 7, 2009	17.37	17.58	17.11	17.32
4187	NASDAQ	CSCO	Tue, Jan 6, 2009	17.33	17.98	17.26	17.79
4186	NASDAQ	CSCO	Mon, Jan 5, 2009	16.85	17.30	16.75	17.11
4185	NASDAQ	CSCO	Fri, Jan 2, 2009	16.41	17.00	16.25	16.96
4184	NASDAQ	CSCO	Wed, Dec 31, 2008	16.18	16.55	16.12	16.30
4183	NASDAQ	CSCO	Tue, Dec 30, 2008	16.04	16.25	15.94	16.23
4182	NASDAQ	CSCO	Mon, Dec 29, 2008	16.16	16.25	15.73	16.01
4181	NASDAQ	CSCO	Fri, Dec 26, 2008	16.36	16.42	16.09	16.27
4180	NASDAQ	CSCO	Wed, Dec 24, 2008	16.25	16.43	16.21	16.35
4179	NASDAQ	CSCO	Tue, Dec 23, 2008	16.42	16.65	16.07	16.24
4178	NASDAQ	CSCO	Mon, Dec 22, 2008	16.61	16.71	15.99	16.37
4177	NASDAQ	CSCO	Fri, Dec 19, 2008	16.64	16.95	16.60	16.64
4176	NASDAQ	CSCO	Thu, Dec 18, 2008	16.87	16.91	16.44	16.66
4175	NASDAQ	CSCO	Wed, Dec 17, 2008	17.17	17.34	16.71	16.84
4174	NASDAQ	CSCO	Tue, Dec 16, 2008	17.04	17.45	16.69	17.42
4173	NASDAQ	CSCO	Mon, Dec 15, 2008	16.88	17.02	16.51	16.84
4172	NASDAQ	CSCO	Fri, Dec 12, 2008	16.53	17.19	16.51	16.99
4171	NASDAQ	CSCO	Thu, Dec 11, 2008	17.13	17.64	16.83	16.91
4170	NASDAQ	CSCO	Wed, Dec 10, 2008	17.30	17.76	17.08	17.33
4169	NASDAQ	CSCO	Tue, Dec 9, 2008	16.91	17.93	16.75	17.16
4168	NASDAQ	CSCO	Mon, Dec 8, 2008	16.50	17.45	16.45	17.25
4167	NASDAQ	CSCO	Fri, Dec 5, 2008	15.16	16.10	14.72	15.94
4166	NASDAQ	CSCO	Thu, Dec 4, 2008	15.65	16.09	15.02	15.33
4165	NASDAQ	CSCO	Wed, Dec 3, 2008	14.91	16.03	14.86	16.01
4164	NASDAQ	CSCO	Tue, Dec 2, 2008	15.17	15.39	14.75	15.32
4163	NASDAQ	CSCO	Mon, Dec 1, 2008	16.16	16.17	14.93	14.96
4162	NASDAQ	CSCO	Fri, Nov 28, 2008	16.19	16.55	16.16	16.54
4161	NASDAQ	CSCO	Wed, Nov 26, 2008	15.20	16.49	15.17	16.39
4160	NASDAQ	CSCO	Tue, Nov 25, 2008	16.49	16.49	15.28	15.42
4159	NASDAQ	CSCO	Mon, Nov 24, 2008	15.44	16.46	15.28	16.40
4158	NASDAQ	CSCO	Fri, Nov 21, 2008	14.81	15.30	14.20	15.17
4157	NASDAQ	CSCO	Thu, Nov 20, 2008	15.00	16.23	14.43	14.47
4156	NASDAQ	CSCO	Wed, Nov 19, 2008	16.18	16.23	15.00	15.08
4155	NASDAQ	CSCO	Tue, Nov 18, 2008	16.35	16.46	15.58	16.45
4154	NASDAQ	CSCO	Mon, Nov 17, 2008	16.47	16.81	16.11	16.21
4153	NASDAQ	CSCO	Fri, Nov 14, 2008	16.89	17.43	16.33	16.62
4152	NASDAQ	CSCO	Thu, Nov 13, 2008	16.37	17.30	15.60	17.26
4151	NASDAQ	CSCO	Wed, Nov 12, 2008	16.84	17.03	16.50	16.55
4150	NASDAQ	CSCO	Tue, Nov 11, 2008	17.38	17.45	16.94	17.18
4149	NASDAQ	CSCO	Mon, Nov 10, 2008	17.95	17.98	17.10	17.57
4148	NASDAQ	CSCO	Fri, Nov 7, 2008	17.18	17.73	17.13	17.58
4147	NASDAQ	CSCO	Thu, Nov 6, 2008	16.69	17.48	16.67	16.94
4146	NASDAQ	CSCO	Wed, Nov 5, 2008	18.05	18.30	17.29	17.39
4145	NASDAQ	CSCO	Tue, Nov 4, 2008	17.59	18.46	17.37	18.33
4144	NASDAQ	CSCO	Mon, Nov 3, 2008	17.68	17.70	17.00	17.20
4143	NASDAQ	CSCO	Fri, Oct 31, 2008	17.79	17.98	17.32	17.77
4142	NASDAQ	CSCO	Thu, Oct 30, 2008	18.29	18.32	17.50	17.79
4141	NASDAQ	CSCO	Wed, Oct 29, 2008	17.97	18.70	17.60	17.87
4140	NASDAQ	CSCO	Tue, Oct 28, 2008	16.76	18.35	16.45	18.31
4139	NASDAQ	CSCO	Mon, Oct 27, 2008	16.09	17.19	16.02	16.09
4138	NASDAQ	CSCO	Fri, Oct 24, 2008	16.08	16.93	15.90	16.31
4137	NASDAQ	CSCO	Thu, Oct 23, 2008	17.25	17.88	16.46	17.24
4136	NASDAQ	CSCO	Wed, Oct 22, 2008	17.34	17.84	16.81	17.41
4135	NASDAQ	CSCO	Tue, Oct 21, 2008	18.70	18.89	17.75	17.86
4134	NASDAQ	CSCO	Mon, Oct 20, 2008	18.35	19.01	17.81	18.96
4133	NASDAQ	CSCO	Fri, Oct 17, 2008	17.32	19.55	16.93	17.91
4132	NASDAQ	CSCO	Thu, Oct 16, 2008	16.72	17.75	16.20	17.75
4131	NASDAQ	CSCO	Wed, Oct 15, 2008	18.17	18.21	16.50	16.57
4130	NASDAQ	CSCO	Tue, Oct 14, 2008	19.91	20.15	18.03	18.54
4129	NASDAQ	CSCO	Mon, Oct 13, 2008	18.27	19.30	17.80	19.27
4128	NASDAQ	CSCO	Fri, Oct 10, 2008	16.49	18.22	16.29	17.23
4127	NASDAQ	CSCO	Thu, Oct 9, 2008	18.83	18.89	16.94	17.19
4126	NASDAQ	CSCO	Wed, Oct 8, 2008	18.02	19.60	17.80	18.34
4125	NASDAQ	CSCO	Tue, Oct 7, 2008	20.57	20.91	18.75	18.84
4124	NASDAQ	CSCO	Mon, Oct 6, 2008	20.39	20.97	19.31	20.46
4123	NASDAQ	CSCO	Fri, Oct 3, 2008	21.14	22.40	21.13	21.25
4122	NASDAQ	CSCO	Thu, Oct 2, 2008	21.95	21.99	21.05	21.20
4121	NASDAQ	CSCO	Wed, Oct 1, 2008	22.25	22.44	21.75	21.95
4120	NASDAQ	CSCO	Tue, Sep 30, 2008	22.25	22.61	21.84	22.56
4119	NASDAQ	CSCO	Mon, Sep 29, 2008	23.29	23.54	21.43	21.79
4118	NASDAQ	CSCO	Fri, Sep 26, 2008	22.92	24.00	22.87	23.82
4117	NASDAQ	CSCO	Thu, Sep 25, 2008	23.06	23.90	22.95	23.48
4116	NASDAQ	CSCO	Wed, Sep 24, 2008	22.82	23.21	22.58	22.80
4115	NASDAQ	CSCO	Tue, Sep 23, 2008	23.31	23.50	22.66	22.73
4114	NASDAQ	CSCO	Mon, Sep 22, 2008	23.90	24.20	23.04	23.11
4113	NASDAQ	CSCO	Fri, Sep 19, 2008	23.78	24.30	21.85	24.29
4112	NASDAQ	CSCO	Thu, Sep 18, 2008	22.24	23.25	21.85	22.80
4111	NASDAQ	CSCO	Wed, Sep 17, 2008	22.49	23.04	21.77	21.80
4110	NASDAQ	CSCO	Tue, Sep 16, 2008	21.80	23.14	21.74	22.80
4109	NASDAQ	CSCO	Mon, Sep 15, 2008	22.61	23.33	22.36	22.38
4108	NASDAQ	CSCO	Fri, Sep 12, 2008	22.87	23.59	22.61	23.46
4107	NASDAQ	CSCO	Thu, Sep 11, 2008	22.68	23.06	22.39	23.05
4106	NASDAQ	CSCO	Wed, Sep 10, 2008	23.23	23.32	22.97	22.99
4105	NASDAQ	CSCO	Tue, Sep 9, 2008	23.42	23.58	22.91	22.97
4104	NASDAQ	CSCO	Mon, Sep 8, 2008	22.78	23.44	22.43	23.37
4103	NASDAQ	CSCO	Fri, Sep 5, 2008	22.09	22.67	22.07	22.26
4102	NASDAQ	CSCO	Thu, Sep 4, 2008	22.79	22.80	22.16	22.28
4101	NASDAQ	CSCO	Wed, Sep 3, 2008	23.74	23.74	23.15	23.31
4100	NASDAQ	CSCO	Tue, Sep 2, 2008	24.35	24.50	23.55	23.75
4099	NASDAQ	CSCO	Fri, Aug 29, 2008	24.35	24.35	23.91	24.05
4098	NASDAQ	CSCO	Thu, Aug 28, 2008	24.48	24.78	24.41	24.66
4097	NASDAQ	CSCO	Wed, Aug 27, 2008	24.24	24.59	24.15	24.37
4096	NASDAQ	CSCO	Tue, Aug 26, 2008	24.29	24.34	23.88	24.11
4095	NASDAQ	CSCO	Mon, Aug 25, 2008	24.50	24.73	24.11	24.21
4094	NASDAQ	CSCO	Fri, Aug 22, 2008	24.38	24.82	24.28	24.71
4093	NASDAQ	CSCO	Thu, Aug 21, 2008	24.05	24.34	23.87	24.23
4092	NASDAQ	CSCO	Wed, Aug 20, 2008	24.34	24.48	24.01	24.23
4091	NASDAQ	CSCO	Tue, Aug 19, 2008	24.29	24.51	24.07	24.24
4090	NASDAQ	CSCO	Mon, Aug 18, 2008	24.95	25.08	24.27	24.49
4089	NASDAQ	CSCO	Fri, Aug 15, 2008	24.75	25.25	24.68	24.91
4088	NASDAQ	CSCO	Thu, Aug 14, 2008	24.16	24.86	24.12	24.67
4087	NASDAQ	CSCO	Wed, Aug 13, 2008	24.39	24.50	24.01	24.31
4086	NASDAQ	CSCO	Tue, Aug 12, 2008	24.68	24.78	24.35	24.50
4085	NASDAQ	CSCO	Mon, Aug 11, 2008	24.17	24.84	24.14	24.62
4084	NASDAQ	CSCO	Fri, Aug 8, 2008	23.75	24.44	23.70	24.25
4083	NASDAQ	CSCO	Thu, Aug 7, 2008	23.69	24.31	23.44	23.58
4082	NASDAQ	CSCO	Wed, Aug 6, 2008	23.94	24.25	23.46	23.93
4081	NASDAQ	CSCO	Tue, Aug 5, 2008	22.26	22.65	22.02	22.65
4080	NASDAQ	CSCO	Mon, Aug 4, 2008	22.05	22.17	21.72	21.99
4079	NASDAQ	CSCO	Fri, Aug 1, 2008	22.20	22.35	21.67	21.99
4078	NASDAQ	CSCO	Thu, Jul 31, 2008	22.06	22.60	21.98	21.99
4077	NASDAQ	CSCO	Wed, Jul 30, 2008	22.60	22.69	21.80	22.17
4076	NASDAQ	CSCO	Tue, Jul 29, 2008	22.19	22.52	22.07	22.42
4075	NASDAQ	CSCO	Mon, Jul 28, 2008	22.32	22.81	21.94	21.98
4074	NASDAQ	CSCO	Fri, Jul 25, 2008	22.33	22.58	21.93	22.43
4073	NASDAQ	CSCO	Thu, Jul 24, 2008	22.04	22.06	21.69	21.76
4072	NASDAQ	CSCO	Wed, Jul 23, 2008	21.97	22.61	21.80	22.17
4071	NASDAQ	CSCO	Tue, Jul 22, 2008	21.60	21.94	21.46	21.90
4070	NASDAQ	CSCO	Mon, Jul 21, 2008	21.80	22.39	21.74	21.84
4069	NASDAQ	CSCO	Fri, Jul 18, 2008	21.47	21.82	21.25	21.66
4068	NASDAQ	CSCO	Thu, Jul 17, 2008	21.35	21.88	20.93	21.52
4067	NASDAQ	CSCO	Wed, Jul 16, 2008	20.70	21.33	20.56	21.10
4066	NASDAQ	CSCO	Tue, Jul 15, 2008	21.04	21.43	20.72	21.04
4065	NASDAQ	CSCO	Mon, Jul 14, 2008	22.02	22.13	21.13	21.30
4064	NASDAQ	CSCO	Fri, Jul 11, 2008	21.82	22.13	21.54	21.82
4063	NASDAQ	CSCO	Thu, Jul 10, 2008	21.58	22.18	21.51	22.13
4062	NASDAQ	CSCO	Wed, Jul 9, 2008	22.22	22.36	21.54	21.58
4061	NASDAQ	CSCO	Tue, Jul 8, 2008	22.58	22.90	22.42	22.88
4060	NASDAQ	CSCO	Mon, Jul 7, 2008	23.23	23.39	22.36	22.57
4059	NASDAQ	CSCO	Thu, Jul 3, 2008	22.98	23.35	22.85	23.12
4058	NASDAQ	CSCO	Wed, Jul 2, 2008	23.14	23.19	22.67	22.84
4057	NASDAQ	CSCO	Tue, Jul 1, 2008	23.05	23.40	22.94	23.15
4056	NASDAQ	CSCO	Mon, Jun 30, 2008	23.47	23.73	23.16	23.26
4055	NASDAQ	CSCO	Fri, Jun 27, 2008	23.75	23.87	23.37	23.61
4054	NASDAQ	CSCO	Thu, Jun 26, 2008	24.34	24.50	23.82	23.82
4053	NASDAQ	CSCO	Wed, Jun 25, 2008	24.54	25.11	24.35	24.70
4052	NASDAQ	CSCO	Tue, Jun 24, 2008	24.33	24.85	24.20	24.48
4051	NASDAQ	CSCO	Mon, Jun 23, 2008	24.83	24.99	24.39	24.55
4050	NASDAQ	CSCO	Fri, Jun 20, 2008	25.35	25.36	24.47	24.64
4049	NASDAQ	CSCO	Thu, Jun 19, 2008	25.24	25.74	24.81	25.52
4048	NASDAQ	CSCO	Wed, Jun 18, 2008	25.79	25.89	25.23	25.28
4047	NASDAQ	CSCO	Tue, Jun 17, 2008	26.36	26.63	25.91	25.97
4046	NASDAQ	CSCO	Mon, Jun 16, 2008	26.17	26.44	25.97	26.27
4045	NASDAQ	CSCO	Fri, Jun 13, 2008	26.24	26.70	25.91	26.37
4044	NASDAQ	CSCO	Thu, Jun 12, 2008	25.94	26.32	25.64	25.96
4043	NASDAQ	CSCO	Wed, Jun 11, 2008	26.35	26.43	25.52	25.65
4042	NASDAQ	CSCO	Tue, Jun 10, 2008	26.17	26.58	26.08	26.36
4041	NASDAQ	CSCO	Mon, Jun 9, 2008	26.72	26.74	26.03	26.43
4040	NASDAQ	CSCO	Fri, Jun 6, 2008	27.32	27.45	26.50	26.54
4039	NASDAQ	CSCO	Thu, Jun 5, 2008	26.76	27.72	26.75	27.54
4038	NASDAQ	CSCO	Wed, Jun 4, 2008	26.22	26.98	26.21	26.76
4037	NASDAQ	CSCO	Tue, Jun 3, 2008	26.35	26.80	26.22	26.34
4036	NASDAQ	CSCO	Mon, Jun 2, 2008	26.72	26.82	26.24	26.35
4035	NASDAQ	CSCO	Fri, May 30, 2008	26.15	26.92	26.13	26.72
4034	NASDAQ	CSCO	Thu, May 29, 2008	25.58	26.35	25.52	26.21
4033	NASDAQ	CSCO	Wed, May 28, 2008	26.01	26.04	25.32	25.54
4032	NASDAQ	CSCO	Tue, May 27, 2008	25.06	25.69	25.04	25.59
4031	NASDAQ	CSCO	Fri, May 23, 2008	25.40	25.43	24.90	25.10
4030	NASDAQ	CSCO	Thu, May 22, 2008	25.36	25.80	25.19	25.58
4029	NASDAQ	CSCO	Wed, May 21, 2008	25.85	26.12	25.16	25.37
4028	NASDAQ	CSCO	Tue, May 20, 2008	26.13	26.46	25.66	25.85
4027	NASDAQ	CSCO	Mon, May 19, 2008	26.51	26.90	26.15	26.37
4026	NASDAQ	CSCO	Fri, May 16, 2008	26.53	26.65	26.03	26.51
4025	NASDAQ	CSCO	Thu, May 15, 2008	25.68	26.56	25.64	26.50
4024	NASDAQ	CSCO	Wed, May 14, 2008	26.00	26.34	25.72	25.75
4023	NASDAQ	CSCO	Tue, May 13, 2008	25.86	26.05	25.65	25.89
4022	NASDAQ	CSCO	Mon, May 12, 2008	25.45	25.87	25.40	25.84
4021	NASDAQ	CSCO	Fri, May 9, 2008	25.40	25.64	25.26	25.49
4020	NASDAQ	CSCO	Thu, May 8, 2008	25.99	26.00	25.30	25.70
4019	NASDAQ	CSCO	Wed, May 7, 2008	26.25	27.00	25.65	25.78
4018	NASDAQ	CSCO	Tue, May 6, 2008	26.05	26.49	25.78	26.33
4017	NASDAQ	CSCO	Mon, May 5, 2008	26.46	26.71	26.15	26.28
4016	NASDAQ	CSCO	Fri, May 2, 2008	26.97	27.00	26.42	26.75
4015	NASDAQ	CSCO	Thu, May 1, 2008	25.64	26.87	25.50	26.67
4014	NASDAQ	CSCO	Wed, Apr 30, 2008	25.69	25.97	25.51	25.64
4013	NASDAQ	CSCO	Tue, Apr 29, 2008	25.26	25.82	25.25	25.52
4012	NASDAQ	CSCO	Mon, Apr 28, 2008	25.64	25.76	25.30	25.35
4011	NASDAQ	CSCO	Fri, Apr 25, 2008	26.11	26.13	25.10	25.60
4010	NASDAQ	CSCO	Thu, Apr 24, 2008	25.56	26.29	25.28	26.03
4009	NASDAQ	CSCO	Wed, Apr 23, 2008	25.36	25.56	25.16	25.44
4008	NASDAQ	CSCO	Tue, Apr 22, 2008	24.73	24.96	24.55	24.92
4007	NASDAQ	CSCO	Mon, Apr 21, 2008	24.35	25.00	24.26	24.89
4006	NASDAQ	CSCO	Fri, Apr 18, 2008	24.53	24.80	24.21	24.51
4005	NASDAQ	CSCO	Thu, Apr 17, 2008	23.99	24.01	23.58	23.89
4004	NASDAQ	CSCO	Wed, Apr 16, 2008	23.46	24.00	23.33	23.83
4003	NASDAQ	CSCO	Tue, Apr 15, 2008	23.41	23.47	22.91	23.11
4002	NASDAQ	CSCO	Mon, Apr 14, 2008	23.28	23.59	23.15	23.31
4001	NASDAQ	CSCO	Fri, Apr 11, 2008	23.65	23.78	23.35	23.38
4000	NASDAQ	CSCO	Thu, Apr 10, 2008	23.75	24.21	23.36	24.04
3999	NASDAQ	CSCO	Wed, Apr 9, 2008	23.95	24.14	23.34	23.53
3998	NASDAQ	CSCO	Tue, Apr 8, 2008	23.82	24.16	23.75	23.96
3997	NASDAQ	CSCO	Mon, Apr 7, 2008	24.56	24.58	23.87	23.94
3996	NASDAQ	CSCO	Fri, Apr 4, 2008	24.36	24.82	24.06	24.39
3995	NASDAQ	CSCO	Thu, Apr 3, 2008	24.09	24.40	24.01	24.23
3994	NASDAQ	CSCO	Wed, Apr 2, 2008	25.04	25.55	24.79	24.96
3993	NASDAQ	CSCO	Tue, Apr 1, 2008	24.52	25.01	24.38	24.98
3992	NASDAQ	CSCO	Mon, Mar 31, 2008	24.08	24.41	23.96	24.09
3991	NASDAQ	CSCO	Fri, Mar 28, 2008	24.28	24.58	24.00	24.08
3990	NASDAQ	CSCO	Thu, Mar 27, 2008	24.63	24.76	24.12	24.18
3989	NASDAQ	CSCO	Wed, Mar 26, 2008	25.30	25.43	24.55	24.78
3988	NASDAQ	CSCO	Tue, Mar 25, 2008	25.73	25.88	25.37	25.75
3987	NASDAQ	CSCO	Mon, Mar 24, 2008	24.92	25.99	24.90	25.64
3986	NASDAQ	CSCO	Thu, Mar 20, 2008	24.60	24.93	24.33	24.77
3985	NASDAQ	CSCO	Wed, Mar 19, 2008	25.47	25.58	24.46	24.47
3984	NASDAQ	CSCO	Tue, Mar 18, 2008	24.69	25.61	24.63	25.58
3983	NASDAQ	CSCO	Mon, Mar 17, 2008	23.59	24.69	23.54	24.29
3982	NASDAQ	CSCO	Fri, Mar 14, 2008	25.05	25.14	24.04	24.32
3981	NASDAQ	CSCO	Thu, Mar 13, 2008	24.84	25.12	24.40	24.95
3980	NASDAQ	CSCO	Wed, Mar 12, 2008	25.17	25.60	25.00	25.14
3979	NASDAQ	CSCO	Tue, Mar 11, 2008	24.55	25.16	24.43	25.15
3978	NASDAQ	CSCO	Mon, Mar 10, 2008	24.12	24.49	23.99	23.99
3977	NASDAQ	CSCO	Fri, Mar 7, 2008	23.90	24.70	23.78	24.11
3976	NASDAQ	CSCO	Thu, Mar 6, 2008	24.32	24.40	23.92	23.94
3975	NASDAQ	CSCO	Wed, Mar 5, 2008	24.46	24.57	24.05	24.27
3974	NASDAQ	CSCO	Tue, Mar 4, 2008	24.09	24.48	23.74	24.29
3973	NASDAQ	CSCO	Mon, Mar 3, 2008	24.35	24.56	24.14	24.40
3972	NASDAQ	CSCO	Fri, Feb 29, 2008	24.30	24.77	24.28	24.39
3971	NASDAQ	CSCO	Thu, Feb 28, 2008	24.72	25.01	24.55	24.66
3970	NASDAQ	CSCO	Wed, Feb 27, 2008	23.92	25.15	23.83	24.95
3969	NASDAQ	CSCO	Tue, Feb 26, 2008	23.80	24.23	23.69	24.07
3968	NASDAQ	CSCO	Mon, Feb 25, 2008	23.52	23.89	23.19	23.80
3967	NASDAQ	CSCO	Fri, Feb 22, 2008	23.46	23.60	22.90	23.60
3966	NASDAQ	CSCO	Thu, Feb 21, 2008	23.81	23.99	23.09	23.19
3965	NASDAQ	CSCO	Wed, Feb 20, 2008	22.78	23.33	22.71	23.20
3964	NASDAQ	CSCO	Tue, Feb 19, 2008	23.56	23.69	22.78	22.88
3963	NASDAQ	CSCO	Fri, Feb 15, 2008	23.38	23.56	23.21	23.30
3962	NASDAQ	CSCO	Thu, Feb 14, 2008	24.02	24.09	23.48	23.53
3961	NASDAQ	CSCO	Wed, Feb 13, 2008	23.62	24.20	23.52	24.06
3960	NASDAQ	CSCO	Tue, Feb 12, 2008	23.67	24.00	23.25	23.43
3959	NASDAQ	CSCO	Mon, Feb 11, 2008	23.65	23.70	23.30	23.52
3958	NASDAQ	CSCO	Fri, Feb 8, 2008	23.26	23.75	23.00	23.54
3957	NASDAQ	CSCO	Thu, Feb 7, 2008	21.85	23.43	21.77	23.38
3956	NASDAQ	CSCO	Wed, Feb 6, 2008	23.43	24.02	23.06	23.08
3955	NASDAQ	CSCO	Tue, Feb 5, 2008	23.51	23.69	23.22	23.26
3954	NASDAQ	CSCO	Mon, Feb 4, 2008	25.04	25.05	23.62	23.82
3953	NASDAQ	CSCO	Fri, Feb 1, 2008	24.62	25.13	24.00	24.94
3952	NASDAQ	CSCO	Thu, Jan 31, 2008	23.98	24.70	23.89	24.50
3951	NASDAQ	CSCO	Wed, Jan 30, 2008	23.99	24.93	23.81	24.33
3950	NASDAQ	CSCO	Tue, Jan 29, 2008	24.27	24.30	23.69	24.06
3949	NASDAQ	CSCO	Mon, Jan 28, 2008	24.29	24.66	23.80	24.10
3948	NASDAQ	CSCO	Fri, Jan 25, 2008	26.05	26.09	24.10	24.20
3947	NASDAQ	CSCO	Thu, Jan 24, 2008	24.14	25.16	24.11	25.11
3946	NASDAQ	CSCO	Wed, Jan 23, 2008	22.57	24.43	22.30	24.03
3945	NASDAQ	CSCO	Tue, Jan 22, 2008	22.39	24.05	22.31	23.42
3944	NASDAQ	CSCO	Fri, Jan 18, 2008	24.23	25.15	24.06	24.30
3943	NASDAQ	CSCO	Thu, Jan 17, 2008	25.14	25.32	23.98	24.33
3942	NASDAQ	CSCO	Wed, Jan 16, 2008	25.60	25.61	24.79	25.15
3941	NASDAQ	CSCO	Tue, Jan 15, 2008	26.12	26.19	25.00	25.85
3940	NASDAQ	CSCO	Mon, Jan 14, 2008	26.61	26.67	26.20	26.29
3939	NASDAQ	CSCO	Fri, Jan 11, 2008	25.96	26.25	25.65	25.87
3938	NASDAQ	CSCO	Thu, Jan 10, 2008	26.06	26.45	25.80	26.24
3937	NASDAQ	CSCO	Wed, Jan 9, 2008	25.59	26.30	25.53	26.24
3936	NASDAQ	CSCO	Tue, Jan 8, 2008	26.36	26.79	25.42	25.43
3935	NASDAQ	CSCO	Mon, Jan 7, 2008	26.10	26.38	25.68	26.13
3934	NASDAQ	CSCO	Fri, Jan 4, 2008	26.37	26.93	26.01	26.12
3933	NASDAQ	CSCO	Thu, Jan 3, 2008	26.40	27.02	26.30	26.75
3932	NASDAQ	CSCO	Wed, Jan 2, 2008	27.00	27.30	26.21	26.54
3931	NASDAQ	CSCO	Mon, Dec 31, 2007	27.25	27.50	27.00	27.07
3930	NASDAQ	CSCO	Fri, Dec 28, 2007	27.95	28.20	27.23	27.56
3929	NASDAQ	CSCO	Thu, Dec 27, 2007	28.16	28.38	27.68	27.79
3928	NASDAQ	CSCO	Wed, Dec 26, 2007	28.65	28.69	28.20	28.38
3927	NASDAQ	CSCO	Mon, Dec 24, 2007	28.68	28.95	28.62	28.72
3926	NASDAQ	CSCO	Fri, Dec 21, 2007	28.66	29.00	28.42	28.60
3925	NASDAQ	CSCO	Thu, Dec 20, 2007	28.60	28.62	28.16	28.28
3924	NASDAQ	CSCO	Wed, Dec 19, 2007	28.14	28.50	27.97	28.19
3923	NASDAQ	CSCO	Tue, Dec 18, 2007	28.14	28.47	27.58	28.15
3922	NASDAQ	CSCO	Mon, Dec 17, 2007	28.59	28.65	27.92	27.95
3921	NASDAQ	CSCO	Fri, Dec 14, 2007	28.99	29.64	28.51	28.65
3920	NASDAQ	CSCO	Thu, Dec 13, 2007	28.88	29.54	28.82	29.06
3919	NASDAQ	CSCO	Wed, Dec 12, 2007	28.92	29.44	28.37	28.80
3918	NASDAQ	CSCO	Tue, Dec 11, 2007	27.82	28.99	27.80	28.02
3917	NASDAQ	CSCO	Mon, Dec 10, 2007	27.68	28.00	27.42	27.66
3916	NASDAQ	CSCO	Fri, Dec 7, 2007	27.98	28.03	27.44	27.45
3915	NASDAQ	CSCO	Thu, Dec 6, 2007	27.65	27.95	27.50	27.79
3914	NASDAQ	CSCO	Wed, Dec 5, 2007	27.44	27.81	27.12	27.48
3913	NASDAQ	CSCO	Tue, Dec 4, 2007	27.46	27.50	26.82	26.96
3912	NASDAQ	CSCO	Mon, Dec 3, 2007	28.00	28.24	27.53	27.57
3911	NASDAQ	CSCO	Fri, Nov 30, 2007	28.40	28.41	27.68	28.02
3910	NASDAQ	CSCO	Thu, Nov 29, 2007	27.81	28.28	27.79	28.15
3909	NASDAQ	CSCO	Wed, Nov 28, 2007	27.90	28.44	27.80	28.05
3908	NASDAQ	CSCO	Tue, Nov 27, 2007	27.63	27.98	26.92	27.49
3907	NASDAQ	CSCO	Mon, Nov 26, 2007	28.76	28.79	27.42	27.50
3906	NASDAQ	CSCO	Fri, Nov 23, 2007	28.44	28.78	28.14	28.69
3905	NASDAQ	CSCO	Wed, Nov 21, 2007	28.38	28.75	28.11	28.25
3904	NASDAQ	CSCO	Tue, Nov 20, 2007	29.44	29.84	28.49	29.04
3903	NASDAQ	CSCO	Mon, Nov 19, 2007	29.76	29.99	29.28	29.43
3902	NASDAQ	CSCO	Fri, Nov 16, 2007	29.85	30.10	29.45	29.94
3901	NASDAQ	CSCO	Thu, Nov 15, 2007	29.50	29.68	29.06	29.30
3900	NASDAQ	CSCO	Wed, Nov 14, 2007	30.42	30.44	29.55	29.71
3899	NASDAQ	CSCO	Tue, Nov 13, 2007	29.61	30.15	29.11	30.14
3898	NASDAQ	CSCO	Mon, Nov 12, 2007	28.83	29.79	28.79	29.11
3897	NASDAQ	CSCO	Fri, Nov 9, 2007	29.06	29.28	28.15	28.58
3896	NASDAQ	CSCO	Thu, Nov 8, 2007	30.41	31.09	29.51	29.63
3895	NASDAQ	CSCO	Wed, Nov 7, 2007	34.04	34.09	32.54	32.75
3894	NASDAQ	CSCO	Tue, Nov 6, 2007	33.45	34.24	33.41	34.08
3893	NASDAQ	CSCO	Mon, Nov 5, 2007	32.64	33.25	32.38	33.08
3892	NASDAQ	CSCO	Fri, Nov 2, 2007	32.40	32.71	32.11	32.51
3891	NASDAQ	CSCO	Thu, Nov 1, 2007	32.84	33.25	32.13	32.18
3890	NASDAQ	CSCO	Wed, Oct 31, 2007	32.94	33.19	32.49	33.06
3889	NASDAQ	CSCO	Tue, Oct 30, 2007	32.26	32.95	32.13	32.61
3888	NASDAQ	CSCO	Mon, Oct 29, 2007	32.25	32.49	32.00	32.41
3887	NASDAQ	CSCO	Fri, Oct 26, 2007	31.81	32.10	31.31	31.90
3886	NASDAQ	CSCO	Thu, Oct 25, 2007	31.37	31.88	31.05	31.18
3885	NASDAQ	CSCO	Wed, Oct 24, 2007	31.17	31.36	30.52	31.26
3884	NASDAQ	CSCO	Tue, Oct 23, 2007	31.35	31.58	30.09	31.54
3883	NASDAQ	CSCO	Mon, Oct 22, 2007	31.10	31.47	30.95	31.37
3882	NASDAQ	CSCO	Fri, Oct 19, 2007	32.62	32.63	31.40	31.50
3881	NASDAQ	CSCO	Thu, Oct 18, 2007	32.19	32.93	32.18	32.68
3880	NASDAQ	CSCO	Wed, Oct 17, 2007	32.70	32.74	31.91	32.46
3879	NASDAQ	CSCO	Tue, Oct 16, 2007	32.41	32.50	31.85	32.29
3878	NASDAQ	CSCO	Mon, Oct 15, 2007	32.92	33.14	32.51	32.79
3877	NASDAQ	CSCO	Fri, Oct 12, 2007	32.83	33.12	32.75	32.92
3876	NASDAQ	CSCO	Thu, Oct 11, 2007	33.38	33.60	32.60	32.80
3875	NASDAQ	CSCO	Wed, Oct 10, 2007	33.39	33.50	33.15	33.27
3874	NASDAQ	CSCO	Tue, Oct 9, 2007	32.80	33.09	32.65	33.08
3873	NASDAQ	CSCO	Mon, Oct 8, 2007	32.53	32.90	32.51	32.71
3872	NASDAQ	CSCO	Fri, Oct 5, 2007	32.34	32.81	32.26	32.65
3871	NASDAQ	CSCO	Thu, Oct 4, 2007	32.59	32.68	31.88	32.15
3870	NASDAQ	CSCO	Wed, Oct 3, 2007	32.90	32.97	32.43	32.45
3869	NASDAQ	CSCO	Tue, Oct 2, 2007	33.00	33.13	32.87	33.01
3868	NASDAQ	CSCO	Mon, Oct 1, 2007	33.01	33.33	32.97	32.99
3867	NASDAQ	CSCO	Fri, Sep 28, 2007	33.14	33.38	32.97	33.13
3866	NASDAQ	CSCO	Thu, Sep 27, 2007	33.02	33.29	32.85	33.23
3865	NASDAQ	CSCO	Wed, Sep 26, 2007	32.65	33.00	32.60	32.99
3864	NASDAQ	CSCO	Tue, Sep 25, 2007	31.75	32.53	31.65	32.44
3863	NASDAQ	CSCO	Mon, Sep 24, 2007	32.22	32.43	31.75	31.88
3862	NASDAQ	CSCO	Fri, Sep 21, 2007	32.56	32.56	32.19	32.30
3861	NASDAQ	CSCO	Thu, Sep 20, 2007	31.99	32.39	31.91	32.21
3860	NASDAQ	CSCO	Wed, Sep 19, 2007	32.23	32.48	32.05	32.09
3859	NASDAQ	CSCO	Tue, Sep 18, 2007	31.58	32.04	31.41	32.04
3858	NASDAQ	CSCO	Mon, Sep 17, 2007	31.33	31.75	31.25	31.50
3857	NASDAQ	CSCO	Fri, Sep 14, 2007	31.43	31.69	31.15	31.56
3856	NASDAQ	CSCO	Thu, Sep 13, 2007	31.96	32.04	31.40	31.51
3855	NASDAQ	CSCO	Wed, Sep 12, 2007	32.07	32.12	31.73	31.78
3854	NASDAQ	CSCO	Tue, Sep 11, 2007	31.96	32.17	31.73	32.16
3853	NASDAQ	CSCO	Mon, Sep 10, 2007	31.69	32.00	31.22	31.74
3852	NASDAQ	CSCO	Fri, Sep 7, 2007	31.43	31.77	31.09	31.52
3851	NASDAQ	CSCO	Thu, Sep 6, 2007	32.37	32.44	31.73	31.84
3850	NASDAQ	CSCO	Wed, Sep 5, 2007	32.10	32.29	31.92	32.22
3849	NASDAQ	CSCO	Tue, Sep 4, 2007	31.94	32.50	31.75	32.32
3848	NASDAQ	CSCO	Fri, Aug 31, 2007	31.87	31.98	31.67	31.92
3847	NASDAQ	CSCO	Thu, Aug 30, 2007	30.82	31.97	30.76	31.43
3846	NASDAQ	CSCO	Wed, Aug 29, 2007	30.54	31.02	30.49	31.00
3845	NASDAQ	CSCO	Tue, Aug 28, 2007	30.86	31.10	30.39	30.41
3844	NASDAQ	CSCO	Mon, Aug 27, 2007	30.51	31.25	30.51	31.10
3843	NASDAQ	CSCO	Fri, Aug 24, 2007	30.20	30.75	30.07	30.73
3842	NASDAQ	CSCO	Thu, Aug 23, 2007	30.49	30.62	30.06	30.27
3841	NASDAQ	CSCO	Wed, Aug 22, 2007	30.45	30.47	29.91	30.26
3840	NASDAQ	CSCO	Tue, Aug 21, 2007	29.76	30.30	29.69	30.10
3839	NASDAQ	CSCO	Mon, Aug 20, 2007	29.93	30.31	29.52	29.76
3838	NASDAQ	CSCO	Fri, Aug 17, 2007	30.01	30.46	29.56	29.99
3837	NASDAQ	CSCO	Thu, Aug 16, 2007	29.78	30.05	28.58	29.30
3836	NASDAQ	CSCO	Wed, Aug 15, 2007	30.15	30.74	29.89	29.92
3835	NASDAQ	CSCO	Tue, Aug 14, 2007	30.98	31.17	30.08	30.26
3834	NASDAQ	CSCO	Mon, Aug 13, 2007	31.57	31.60	30.78	30.83
3833	NASDAQ	CSCO	Fri, Aug 10, 2007	31.00	31.50	30.84	31.39
3832	NASDAQ	CSCO	Thu, Aug 9, 2007	31.20	32.47	31.18	31.40
3831	NASDAQ	CSCO	Wed, Aug 8, 2007	31.13	32.25	31.00	31.68
3830	NASDAQ	CSCO	Tue, Aug 7, 2007	29.52	29.86	28.93	29.69
3829	NASDAQ	CSCO	Mon, Aug 6, 2007	29.59	29.70	28.90	29.50
3828	NASDAQ	CSCO	Fri, Aug 3, 2007	30.00	30.13	29.44	29.46
3827	NASDAQ	CSCO	Thu, Aug 2, 2007	29.72	30.21	29.67	30.13
3826	NASDAQ	CSCO	Wed, Aug 1, 2007	28.77	29.82	28.75	29.77
3825	NASDAQ	CSCO	Tue, Jul 31, 2007	29.82	29.86	28.91	28.91
3824	NASDAQ	CSCO	Mon, Jul 30, 2007	29.01	29.56	28.63	29.49
3823	NASDAQ	CSCO	Fri, Jul 27, 2007	29.73	29.85	28.94	28.97
3822	NASDAQ	CSCO	Thu, Jul 26, 2007	29.49	29.95	29.08	29.67
3821	NASDAQ	CSCO	Wed, Jul 25, 2007	30.00	30.24	29.65	29.91
3820	NASDAQ	CSCO	Tue, Jul 24, 2007	29.95	30.36	29.58	29.76
3819	NASDAQ	CSCO	Mon, Jul 23, 2007	29.73	30.39	29.68	30.26
3818	NASDAQ	CSCO	Fri, Jul 20, 2007	29.94	29.94	29.40	29.59
3817	NASDAQ	CSCO	Thu, Jul 19, 2007	29.85	30.00	29.81	29.94
3816	NASDAQ	CSCO	Wed, Jul 18, 2007	29.45	29.55	28.88	29.44
3815	NASDAQ	CSCO	Tue, Jul 17, 2007	29.85	29.98	29.60	29.73
3814	NASDAQ	CSCO	Mon, Jul 16, 2007	29.72	30.00	29.72	29.89
3813	NASDAQ	CSCO	Fri, Jul 13, 2007	29.52	29.96	29.50	29.89
3812	NASDAQ	CSCO	Thu, Jul 12, 2007	28.89	29.97	27.56	29.80
3811	NASDAQ	CSCO	Wed, Jul 11, 2007	28.14	28.80	28.13	28.76
3810	NASDAQ	CSCO	Tue, Jul 10, 2007	28.18	28.48	28.10	28.31
3809	NASDAQ	CSCO	Mon, Jul 9, 2007	28.43	28.50	28.35	28.45
3808	NASDAQ	CSCO	Fri, Jul 6, 2007	28.34	28.50	28.24	28.47
3807	NASDAQ	CSCO	Thu, Jul 5, 2007	28.06	28.38	27.94	28.37
3806	NASDAQ	CSCO	Tue, Jul 3, 2007	27.97	28.10	27.81	28.10
3805	NASDAQ	CSCO	Mon, Jul 2, 2007	28.02	28.06	27.79	27.89
3804	NASDAQ	CSCO	Fri, Jun 29, 2007	27.98	28.06	27.65	27.85
3803	NASDAQ	CSCO	Thu, Jun 28, 2007	27.71	28.40	27.57	27.85
3802	NASDAQ	CSCO	Wed, Jun 27, 2007	26.95	27.30	26.85	27.27
3801	NASDAQ	CSCO	Tue, Jun 26, 2007	27.29	27.49	26.99	27.15
3800	NASDAQ	CSCO	Mon, Jun 25, 2007	26.84	27.35	26.75	27.03
3799	NASDAQ	CSCO	Fri, Jun 22, 2007	27.17	27.49	26.85	26.92
3798	NASDAQ	CSCO	Thu, Jun 21, 2007	27.18	27.44	26.91	27.32
3797	NASDAQ	CSCO	Wed, Jun 20, 2007	27.38	27.70	27.14	27.20
3796	NASDAQ	CSCO	Tue, Jun 19, 2007	27.10	27.40	26.88	27.30
3795	NASDAQ	CSCO	Mon, Jun 18, 2007	27.39	27.40	27.04	27.21
3794	NASDAQ	CSCO	Fri, Jun 15, 2007	27.04	27.40	26.88	27.39
3793	NASDAQ	CSCO	Thu, Jun 14, 2007	26.53	26.97	26.51	26.83
3792	NASDAQ	CSCO	Wed, Jun 13, 2007	26.22	26.53	25.86	26.53
3791	NASDAQ	CSCO	Tue, Jun 12, 2007	26.12	26.53	26.03	26.06
3790	NASDAQ	CSCO	Mon, Jun 11, 2007	26.29	26.53	26.27	26.32
3789	NASDAQ	CSCO	Fri, Jun 8, 2007	25.88	26.51	25.84	26.48
3788	NASDAQ	CSCO	Thu, Jun 7, 2007	26.45	26.60	25.84	25.85
3787	NASDAQ	CSCO	Wed, Jun 6, 2007	26.98	27.08	26.47	26.60
3786	NASDAQ	CSCO	Tue, Jun 5, 2007	26.86	27.30	26.86	27.20
3785	NASDAQ	CSCO	Mon, Jun 4, 2007	26.72	27.05	26.65	27.01
3784	NASDAQ	CSCO	Fri, Jun 1, 2007	26.95	27.40	26.83	26.86
3783	NASDAQ	CSCO	Thu, May 31, 2007	26.74	26.99	26.49	26.92
3782	NASDAQ	CSCO	Wed, May 30, 2007	25.69	26.40	25.60	26.39
3781	NASDAQ	CSCO	Tue, May 29, 2007	25.59	26.00	25.55	25.90
3780	NASDAQ	CSCO	Fri, May 25, 2007	25.54	25.68	25.40	25.52
3779	NASDAQ	CSCO	Thu, May 24, 2007	26.01	26.06	25.33	25.40
3778	NASDAQ	CSCO	Wed, May 23, 2007	26.41	26.43	25.88	25.97
3777	NASDAQ	CSCO	Tue, May 22, 2007	26.38	26.50	26.26	26.37
3776	NASDAQ	CSCO	Mon, May 21, 2007	26.21	26.54	26.19	26.40
3775	NASDAQ	CSCO	Fri, May 18, 2007	26.36	26.41	26.16	26.21
3774	NASDAQ	CSCO	Thu, May 17, 2007	26.30	26.62	26.25	26.28
3773	NASDAQ	CSCO	Wed, May 16, 2007	26.30	26.49	26.13	26.48
3772	NASDAQ	CSCO	Tue, May 15, 2007	26.36	26.49	26.08	26.13
3771	NASDAQ	CSCO	Mon, May 14, 2007	26.62	26.65	26.12	26.29
3770	NASDAQ	CSCO	Fri, May 11, 2007	26.44	26.65	26.35	26.63
3769	NASDAQ	CSCO	Thu, May 10, 2007	26.37	26.77	26.26	26.29
3768	NASDAQ	CSCO	Wed, May 9, 2007	27.02	27.09	26.44	26.51
3767	NASDAQ	CSCO	Tue, May 8, 2007	27.78	28.48	27.64	28.36
3766	NASDAQ	CSCO	Mon, May 7, 2007	27.96	27.97	27.76	27.81
3765	NASDAQ	CSCO	Fri, May 4, 2007	27.94	28.00	27.80	27.91
3764	NASDAQ	CSCO	Thu, May 3, 2007	27.76	27.94	27.56	27.70
3763	NASDAQ	CSCO	Wed, May 2, 2007	27.03	27.75	27.02	27.67
3762	NASDAQ	CSCO	Tue, May 1, 2007	26.87	27.03	26.56	26.86
3761	NASDAQ	CSCO	Mon, Apr 30, 2007	27.00	27.20	26.74	26.74
3760	NASDAQ	CSCO	Fri, Apr 27, 2007	26.51	27.05	26.49	27.03
3759	NASDAQ	CSCO	Thu, Apr 26, 2007	26.82	27.16	26.54	26.55
3758	NASDAQ	CSCO	Wed, Apr 25, 2007	26.53	26.87	26.22	26.78
3757	NASDAQ	CSCO	Tue, Apr 24, 2007	26.65	26.66	26.06	26.33
3756	NASDAQ	CSCO	Mon, Apr 23, 2007	26.91	26.94	26.50	26.58
3755	NASDAQ	CSCO	Fri, Apr 20, 2007	27.05	27.10	26.75	26.99
3754	NASDAQ	CSCO	Thu, Apr 19, 2007	26.59	26.75	26.47	26.68
3753	NASDAQ	CSCO	Wed, Apr 18, 2007	26.66	26.99	26.50	26.87
3752	NASDAQ	CSCO	Tue, Apr 17, 2007	26.68	27.12	26.56	26.84
3751	NASDAQ	CSCO	Mon, Apr 16, 2007	26.67	26.93	26.48	26.62
3750	NASDAQ	CSCO	Fri, Apr 13, 2007	25.92	26.95	25.64	26.68
3749	NASDAQ	CSCO	Thu, Apr 12, 2007	25.78	26.07	25.63	25.97
3748	NASDAQ	CSCO	Wed, Apr 11, 2007	25.97	26.14	25.64	25.79
3747	NASDAQ	CSCO	Tue, Apr 10, 2007	26.10	26.18	25.78	25.99
3746	NASDAQ	CSCO	Mon, Apr 9, 2007	26.12	26.35	26.11	26.20
3745	NASDAQ	CSCO	Thu, Apr 5, 2007	26.02	26.17	25.90	26.06
3744	NASDAQ	CSCO	Wed, Apr 4, 2007	25.95	26.22	25.88	26.10
3743	NASDAQ	CSCO	Tue, Apr 3, 2007	25.54	26.07	25.44	25.85
3742	NASDAQ	CSCO	Mon, Apr 2, 2007	25.67	25.73	25.31	25.40
3741	NASDAQ	CSCO	Fri, Mar 30, 2007	25.43	25.65	25.11	25.53
3740	NASDAQ	CSCO	Thu, Mar 29, 2007	25.92	25.97	25.16	25.43
3739	NASDAQ	CSCO	Wed, Mar 28, 2007	25.79	27.00	25.57	25.70
3738	NASDAQ	CSCO	Tue, Mar 27, 2007	26.15	26.24	25.85	25.93
3737	NASDAQ	CSCO	Mon, Mar 26, 2007	26.23	26.35	25.81	26.34
3736	NASDAQ	CSCO	Fri, Mar 23, 2007	26.45	26.58	26.19	26.19
3735	NASDAQ	CSCO	Thu, Mar 22, 2007	26.76	26.79	26.36	26.37
3734	NASDAQ	CSCO	Wed, Mar 21, 2007	26.40	26.79	26.06	26.79
3733	NASDAQ	CSCO	Tue, Mar 20, 2007	26.33	26.48	26.10	26.34
3732	NASDAQ	CSCO	Mon, Mar 19, 2007	26.19	26.37	26.00	26.30
3731	NASDAQ	CSCO	Fri, Mar 16, 2007	25.79	26.07	25.73	25.99
3730	NASDAQ	CSCO	Thu, Mar 15, 2007	25.70	25.93	25.62	25.81
3729	NASDAQ	CSCO	Wed, Mar 14, 2007	25.50	25.88	25.26	25.85
3728	NASDAQ	CSCO	Tue, Mar 13, 2007	26.00	26.23	25.47	25.50
3727	NASDAQ	CSCO	Mon, Mar 12, 2007	25.98	26.25	25.89	26.17
3726	NASDAQ	CSCO	Fri, Mar 9, 2007	26.42	26.49	25.94	26.08
3725	NASDAQ	CSCO	Thu, Mar 8, 2007	26.17	26.43	26.07	26.15
3724	NASDAQ	CSCO	Wed, Mar 7, 2007	25.91	26.12	25.58	25.87
3723	NASDAQ	CSCO	Tue, Mar 6, 2007	25.79	26.07	25.70	25.96
3722	NASDAQ	CSCO	Mon, Mar 5, 2007	25.02	25.75	24.82	25.46
3721	NASDAQ	CSCO	Fri, Mar 2, 2007	25.69	25.97	25.15	25.30
3720	NASDAQ	CSCO	Thu, Mar 1, 2007	25.40	26.25	25.07	25.85
3719	NASDAQ	CSCO	Wed, Feb 28, 2007	25.80	26.25	25.75	25.94
3718	NASDAQ	CSCO	Tue, Feb 27, 2007	26.75	26.95	25.44	25.71
3717	NASDAQ	CSCO	Mon, Feb 26, 2007	27.64	27.70	27.02	27.24
3716	NASDAQ	CSCO	Fri, Feb 23, 2007	27.35	27.67	27.35	27.51
3715	NASDAQ	CSCO	Thu, Feb 22, 2007	27.52	27.61	27.22	27.40
3714	NASDAQ	CSCO	Wed, Feb 21, 2007	27.32	27.61	27.30	27.38
3713	NASDAQ	CSCO	Tue, Feb 20, 2007	27.56	28.00	27.28	27.66
3712	NASDAQ	CSCO	Fri, Feb 16, 2007	27.48	27.55	27.36	27.52
3711	NASDAQ	CSCO	Thu, Feb 15, 2007	27.59	27.81	27.45	27.56
3710	NASDAQ	CSCO	Wed, Feb 14, 2007	27.26	27.65	27.15	27.46
3709	NASDAQ	CSCO	Tue, Feb 13, 2007	27.66	27.73	27.01	27.19
3708	NASDAQ	CSCO	Mon, Feb 12, 2007	27.62	27.75	27.42	27.54
3707	NASDAQ	CSCO	Fri, Feb 9, 2007	28.06	28.15	27.48	27.71
3706	NASDAQ	CSCO	Thu, Feb 8, 2007	27.90	28.35	27.80	28.14
3705	NASDAQ	CSCO	Wed, Feb 7, 2007	28.62	28.85	28.08	28.09
3704	NASDAQ	CSCO	Tue, Feb 6, 2007	27.75	27.78	27.12	27.28
3703	NASDAQ	CSCO	Mon, Feb 5, 2007	27.42	27.67	27.23	27.51
3702	NASDAQ	CSCO	Fri, Feb 2, 2007	26.91	27.18	26.60	27.14
3701	NASDAQ	CSCO	Thu, Feb 1, 2007	26.67	26.99	26.36	26.59
3700	NASDAQ	CSCO	Wed, Jan 31, 2007	26.19	26.81	26.05	26.62
3699	NASDAQ	CSCO	Tue, Jan 30, 2007	26.29	26.34	26.03	26.25
3698	NASDAQ	CSCO	Mon, Jan 29, 2007	26.29	26.47	26.00	26.21
3697	NASDAQ	CSCO	Fri, Jan 26, 2007	26.16	26.54	25.76	26.35
3696	NASDAQ	CSCO	Thu, Jan 25, 2007	26.93	26.95	26.16	26.30
3695	NASDAQ	CSCO	Wed, Jan 24, 2007	26.23	26.95	26.19	27.04
3694	NASDAQ	CSCO	Tue, Jan 23, 2007	26.37	26.72	26.03	26.20
3693	NASDAQ	CSCO	Mon, Jan 22, 2007	26.75	26.80	26.15	26.53
3692	NASDAQ	CSCO	Fri, Jan 19, 2007	26.45	26.85	26.42	26.70
3691	NASDAQ	CSCO	Thu, Jan 18, 2007	27.13	27.15	26.27	26.45
3690	NASDAQ	CSCO	Wed, Jan 17, 2007	27.86	28.00	26.89	26.98
3689	NASDAQ	CSCO	Tue, Jan 16, 2007	28.59	28.59	28.00	28.04
3688	NASDAQ	CSCO	Fri, Jan 12, 2007	28.54	28.97	28.45	28.92
3687	NASDAQ	CSCO	Thu, Jan 11, 2007	28.77	28.99	28.60	28.69
3686	NASDAQ	CSCO	Wed, Jan 10, 2007	28.27	28.73	28.21	28.68
3685	NASDAQ	CSCO	Tue, Jan 9, 2007	28.72	28.75	28.31	28.47
3684	NASDAQ	CSCO	Mon, Jan 8, 2007	28.54	28.74	28.32	28.63
3683	NASDAQ	CSCO	Fri, Jan 5, 2007	28.44	28.57	28.05	28.47
3682	NASDAQ	CSCO	Thu, Jan 4, 2007	27.68	28.49	27.54	28.46
3681	NASDAQ	CSCO	Wed, Jan 3, 2007	27.45	27.98	27.33	27.73
3680	NASDAQ	CSCO	Fri, Dec 29, 2006	27.33	27.63	27.29	27.33
3679	NASDAQ	CSCO	Thu, Dec 28, 2006	27.28	27.58	27.25	27.42
3678	NASDAQ	CSCO	Wed, Dec 27, 2006	27.30	27.50	26.83	27.30
3677	NASDAQ	CSCO	Tue, Dec 26, 2006	27.04	27.33	26.85	27.19
3676	NASDAQ	CSCO	Fri, Dec 22, 2006	27.34	27.42	26.93	26.93
3675	NASDAQ	CSCO	Thu, Dec 21, 2006	27.50	27.60	27.22	27.29
3674	NASDAQ	CSCO	Wed, Dec 20, 2006	27.68	27.70	27.38	27.39
3673	NASDAQ	CSCO	Tue, Dec 19, 2006	27.47	27.76	27.30	27.63
3672	NASDAQ	CSCO	Mon, Dec 18, 2006	27.60	27.96	27.43	27.61
3671	NASDAQ	CSCO	Fri, Dec 15, 2006	27.43	27.77	27.33	27.56
3670	NASDAQ	CSCO	Thu, Dec 14, 2006	27.22	27.44	27.18	27.31
3669	NASDAQ	CSCO	Wed, Dec 13, 2006	27.34	27.35	26.93	27.25
3668	NASDAQ	CSCO	Tue, Dec 12, 2006	27.12	27.40	26.76	27.08
3667	NASDAQ	CSCO	Mon, Dec 11, 2006	26.90	27.48	26.85	27.11
3666	NASDAQ	CSCO	Fri, Dec 8, 2006	26.88	27.15	26.75	26.98
3665	NASDAQ	CSCO	Thu, Dec 7, 2006	27.20	27.30	26.88	26.88
3664	NASDAQ	CSCO	Wed, Dec 6, 2006	27.12	27.27	26.95	27.09
3663	NASDAQ	CSCO	Tue, Dec 5, 2006	27.40	27.44	27.00	27.04
3662	NASDAQ	CSCO	Mon, Dec 4, 2006	26.93	27.57	26.86	27.25
3661	NASDAQ	CSCO	Fri, Dec 1, 2006	26.95	27.08	26.45	26.69
3660	NASDAQ	CSCO	Thu, Nov 30, 2006	27.02	27.05	26.80	26.91
3659	NASDAQ	CSCO	Wed, Nov 29, 2006	27.05	27.30	26.90	27.08
3658	NASDAQ	CSCO	Tue, Nov 28, 2006	25.62	27.13	25.59	27.03
3657	NASDAQ	CSCO	Mon, Nov 27, 2006	26.76	26.89	25.73	25.80
3656	NASDAQ	CSCO	Fri, Nov 24, 2006	26.70	26.88	26.24	26.84
3655	NASDAQ	CSCO	Wed, Nov 22, 2006	26.93	26.99	26.75	26.91
3654	NASDAQ	CSCO	Tue, Nov 21, 2006	27.17	27.18	26.73	26.80
3653	NASDAQ	CSCO	Mon, Nov 20, 2006	26.97	27.14	26.72	27.11
3652	NASDAQ	CSCO	Fri, Nov 17, 2006	26.99	27.06	26.79	26.93
3651	NASDAQ	CSCO	Thu, Nov 16, 2006	26.74	27.32	26.73	27.15
3650	NASDAQ	CSCO	Wed, Nov 15, 2006	26.62	26.75	26.50	26.60
3649	NASDAQ	CSCO	Tue, Nov 14, 2006	26.70	26.74	26.41	26.64
3648	NASDAQ	CSCO	Mon, Nov 13, 2006	26.74	26.80	26.52	26.68
3647	NASDAQ	CSCO	Fri, Nov 10, 2006	26.67	26.98	26.56	26.74
3646	NASDAQ	CSCO	Thu, Nov 9, 2006	27.44	27.44	26.65	26.71
3645	NASDAQ	CSCO	Wed, Nov 8, 2006	24.67	25.39	24.50	25.10
3644	NASDAQ	CSCO	Tue, Nov 7, 2006	24.82	25.01	24.57	24.84
3643	NASDAQ	CSCO	Mon, Nov 6, 2006	24.14	24.85	24.12	24.68
3642	NASDAQ	CSCO	Fri, Nov 3, 2006	24.01	24.03	23.56	23.77
3641	NASDAQ	CSCO	Thu, Nov 2, 2006	23.98	24.14	23.90	24.05
3640	NASDAQ	CSCO	Wed, Nov 1, 2006	24.34	24.45	23.95	24.10
3639	NASDAQ	CSCO	Tue, Oct 31, 2006	24.16	24.39	24.02	24.13
3638	NASDAQ	CSCO	Mon, Oct 30, 2006	23.52	24.03	23.27	23.90
3637	NASDAQ	CSCO	Fri, Oct 27, 2006	24.04	24.19	23.63	23.72
3636	NASDAQ	CSCO	Thu, Oct 26, 2006	24.26	24.36	23.96	24.19
3635	NASDAQ	CSCO	Wed, Oct 25, 2006	24.21	24.42	24.09	24.29
3634	NASDAQ	CSCO	Tue, Oct 24, 2006	24.34	24.54	24.16	24.34
3633	NASDAQ	CSCO	Mon, Oct 23, 2006	24.45	24.64	24.27	24.43
3632	NASDAQ	CSCO	Fri, Oct 20, 2006	24.20	24.58	23.95	24.55
3631	NASDAQ	CSCO	Thu, Oct 19, 2006	24.02	24.24	23.73	24.16
3630	NASDAQ	CSCO	Wed, Oct 18, 2006	24.43	24.64	24.10	24.18
3629	NASDAQ	CSCO	Tue, Oct 17, 2006	24.45	24.56	24.12	24.48
3628	NASDAQ	CSCO	Mon, Oct 16, 2006	24.62	24.78	24.55	24.59
3627	NASDAQ	CSCO	Fri, Oct 13, 2006	24.40	24.62	24.36	24.53
3626	NASDAQ	CSCO	Thu, Oct 12, 2006	24.41	24.53	24.12	24.45
3625	NASDAQ	CSCO	Wed, Oct 11, 2006	24.20	24.55	24.17	24.40
3624	NASDAQ	CSCO	Tue, Oct 10, 2006	24.23	24.39	24.00	24.33
3623	NASDAQ	CSCO	Mon, Oct 9, 2006	24.24	24.40	24.12	24.31
3622	NASDAQ	CSCO	Fri, Oct 6, 2006	23.74	24.20	23.74	24.09
3621	NASDAQ	CSCO	Thu, Oct 5, 2006	23.91	24.00	23.74	23.90
3620	NASDAQ	CSCO	Wed, Oct 4, 2006	23.28	23.98	23.26	23.93
3619	NASDAQ	CSCO	Tue, Oct 3, 2006	22.87	23.49	22.80	23.41
3618	NASDAQ	CSCO	Mon, Oct 2, 2006	23.05	23.24	22.96	22.98
3617	NASDAQ	CSCO	Fri, Sep 29, 2006	23.43	23.53	22.96	22.98
3616	NASDAQ	CSCO	Thu, Sep 28, 2006	23.25	23.50	23.12	23.48
3615	NASDAQ	CSCO	Wed, Sep 27, 2006	23.31	23.48	23.12	23.35
3614	NASDAQ	CSCO	Tue, Sep 26, 2006	23.11	23.50	23.00	23.50
3613	NASDAQ	CSCO	Mon, Sep 25, 2006	22.92	23.25	22.67	23.23
3612	NASDAQ	CSCO	Fri, Sep 22, 2006	22.84	23.04	22.57	22.88
3611	NASDAQ	CSCO	Thu, Sep 21, 2006	23.35	23.47	22.94	23.01
3610	NASDAQ	CSCO	Wed, Sep 20, 2006	22.97	23.34	22.83	23.27
3609	NASDAQ	CSCO	Tue, Sep 19, 2006	22.80	22.98	22.44	22.76
3608	NASDAQ	CSCO	Mon, Sep 18, 2006	22.73	23.00	22.67	22.84
3607	NASDAQ	CSCO	Fri, Sep 15, 2006	22.87	23.28	22.60	22.72
3606	NASDAQ	CSCO	Thu, Sep 14, 2006	22.55	22.78	22.54	22.70
3605	NASDAQ	CSCO	Wed, Sep 13, 2006	22.62	22.89	22.55	22.65
3604	NASDAQ	CSCO	Tue, Sep 12, 2006	21.91	22.65	21.89	22.65
3603	NASDAQ	CSCO	Mon, Sep 11, 2006	21.55	22.14	21.52	21.96
3602	NASDAQ	CSCO	Fri, Sep 8, 2006	21.67	21.76	21.32	21.75
3601	NASDAQ	CSCO	Thu, Sep 7, 2006	21.52	21.80	21.18	21.54
3600	NASDAQ	CSCO	Wed, Sep 6, 2006	21.81	22.29	21.60	21.69
3599	NASDAQ	CSCO	Tue, Sep 5, 2006	22.12	22.27	22.02	22.09
3598	NASDAQ	CSCO	Fri, Sep 1, 2006	22.00	22.35	21.85	22.27
3597	NASDAQ	CSCO	Thu, Aug 31, 2006	21.67	22.15	21.65	21.99
3596	NASDAQ	CSCO	Wed, Aug 30, 2006	21.60	21.75	21.50	21.67
3595	NASDAQ	CSCO	Tue, Aug 29, 2006	21.34	21.69	21.19	21.68
3594	NASDAQ	CSCO	Mon, Aug 28, 2006	20.95	21.48	20.89	21.41
3593	NASDAQ	CSCO	Fri, Aug 25, 2006	21.02	21.27	20.96	21.05
3592	NASDAQ	CSCO	Thu, Aug 24, 2006	21.30	21.42	20.97	21.09
3591	NASDAQ	CSCO	Wed, Aug 23, 2006	21.16	21.33	20.83	21.05
3590	NASDAQ	CSCO	Tue, Aug 22, 2006	20.88	21.34	20.84	21.24
3589	NASDAQ	CSCO	Mon, Aug 21, 2006	20.61	21.00	20.57	20.91
3588	NASDAQ	CSCO	Fri, Aug 18, 2006	20.90	20.90	20.47	20.86
3587	NASDAQ	CSCO	Thu, Aug 17, 2006	20.99	21.14	20.72	20.85
3586	NASDAQ	CSCO	Wed, Aug 16, 2006	20.80	21.14	20.59	21.10
3585	NASDAQ	CSCO	Tue, Aug 15, 2006	20.45	20.85	20.29	20.65
3584	NASDAQ	CSCO	Mon, Aug 14, 2006	19.79	20.22	19.77	20.09
3583	NASDAQ	CSCO	Fri, Aug 11, 2006	19.50	19.73	19.37	19.54
3582	NASDAQ	CSCO	Thu, Aug 10, 2006	19.59	19.78	19.32	19.56
3581	NASDAQ	CSCO	Wed, Aug 9, 2006	19.40	19.95	19.35	19.78
3580	NASDAQ	CSCO	Tue, Aug 8, 2006	17.64	17.65	17.15	17.29
3579	NASDAQ	CSCO	Mon, Aug 7, 2006	17.20	17.59	17.19	17.41
3578	NASDAQ	CSCO	Fri, Aug 4, 2006	17.66	17.66	17.10	17.24
3577	NASDAQ	CSCO	Thu, Aug 3, 2006	17.37	17.64	17.15	17.56
3576	NASDAQ	CSCO	Wed, Aug 2, 2006	17.61	17.69	17.28	17.48
3575	NASDAQ	CSCO	Tue, Aug 1, 2006	17.86	17.87	17.48	17.48
3574	NASDAQ	CSCO	Mon, Jul 31, 2006	17.98	18.36	17.85	17.88
3573	NASDAQ	CSCO	Fri, Jul 28, 2006	17.83	18.08	17.79	18.08
3572	NASDAQ	CSCO	Thu, Jul 27, 2006	18.00	18.12	17.60	17.69
3571	NASDAQ	CSCO	Wed, Jul 26, 2006	17.99	18.18	17.86	17.94
3570	NASDAQ	CSCO	Tue, Jul 25, 2006	18.00	18.20	17.72	18.07
3569	NASDAQ	CSCO	Mon, Jul 24, 2006	17.68	18.02	17.55	17.95
3568	NASDAQ	CSCO	Fri, Jul 21, 2006	17.81	17.85	17.45	17.46
3567	NASDAQ	CSCO	Thu, Jul 20, 2006	18.04	18.09	17.61	17.88
3566	NASDAQ	CSCO	Wed, Jul 19, 2006	17.88	18.43	17.79	18.00
3565	NASDAQ	CSCO	Tue, Jul 18, 2006	18.02	18.17	17.51	17.88
3564	NASDAQ	CSCO	Mon, Jul 17, 2006	17.96	18.27	17.86	17.97
3563	NASDAQ	CSCO	Fri, Jul 14, 2006	18.01	18.22	17.77	17.94
3562	NASDAQ	CSCO	Thu, Jul 13, 2006	18.05	18.42	17.88	18.02
3561	NASDAQ	CSCO	Wed, Jul 12, 2006	18.58	18.66	18.20	18.26
3560	NASDAQ	CSCO	Tue, Jul 11, 2006	18.82	18.87	18.36	18.69
3559	NASDAQ	CSCO	Mon, Jul 10, 2006	19.41	19.54	18.82	18.97
3558	NASDAQ	CSCO	Fri, Jul 7, 2006	19.50	19.62	19.22	19.39
3557	NASDAQ	CSCO	Thu, Jul 6, 2006	19.62	19.82	19.49	19.63
3556	NASDAQ	CSCO	Wed, Jul 5, 2006	19.82	19.97	19.47	19.60
3555	NASDAQ	CSCO	Mon, Jul 3, 2006	19.78	20.11	19.68	20.00
3554	NASDAQ	CSCO	Fri, Jun 30, 2006	20.01	20.03	19.52	19.53
3553	NASDAQ	CSCO	Thu, Jun 29, 2006	19.43	20.00	19.31	19.91
3552	NASDAQ	CSCO	Wed, Jun 28, 2006	19.31	19.44	19.08	19.38
3551	NASDAQ	CSCO	Tue, Jun 27, 2006	19.63	19.78	19.27	19.30
3550	NASDAQ	CSCO	Mon, Jun 26, 2006	19.56	19.70	19.49	19.60
3549	NASDAQ	CSCO	Fri, Jun 23, 2006	19.61	19.91	19.55	19.61
3548	NASDAQ	CSCO	Thu, Jun 22, 2006	20.13	20.23	19.54	19.69
3547	NASDAQ	CSCO	Wed, Jun 21, 2006	19.76	20.42	19.76	20.07
3546	NASDAQ	CSCO	Tue, Jun 20, 2006	19.75	20.05	19.64	19.73
3545	NASDAQ	CSCO	Mon, Jun 19, 2006	20.01	20.15	19.71	19.82
3544	NASDAQ	CSCO	Fri, Jun 16, 2006	20.17	20.22	19.90	19.98
3543	NASDAQ	CSCO	Thu, Jun 15, 2006	19.67	20.23	19.66	20.22
3542	NASDAQ	CSCO	Wed, Jun 14, 2006	19.40	19.76	19.36	19.61
3541	NASDAQ	CSCO	Tue, Jun 13, 2006	19.39	19.62	19.31	19.36
3540	NASDAQ	CSCO	Mon, Jun 12, 2006	19.95	20.00	19.48	19.48
3539	NASDAQ	CSCO	Fri, Jun 9, 2006	19.90	20.24	19.83	19.97
3538	NASDAQ	CSCO	Thu, Jun 8, 2006	19.76	20.08	19.41	19.89
3537	NASDAQ	CSCO	Wed, Jun 7, 2006	20.26	20.27	19.90	19.91
3536	NASDAQ	CSCO	Tue, Jun 6, 2006	19.92	20.36	19.89	20.17
3535	NASDAQ	CSCO	Mon, Jun 5, 2006	20.35	20.37	19.88	19.88
3534	NASDAQ	CSCO	Fri, Jun 2, 2006	20.60	20.80	20.35	20.44
3533	NASDAQ	CSCO	Thu, Jun 1, 2006	19.68	20.50	19.67	20.50
3532	NASDAQ	CSCO	Wed, May 31, 2006	19.81	20.03	19.51	19.68
3531	NASDAQ	CSCO	Tue, May 30, 2006	20.20	20.23	19.77	19.77
3530	NASDAQ	CSCO	Fri, May 26, 2006	20.54	20.57	20.19	20.31
3529	NASDAQ	CSCO	Thu, May 25, 2006	20.61	20.75	20.28	20.52
3528	NASDAQ	CSCO	Wed, May 24, 2006	20.40	20.73	20.14	20.49
3527	NASDAQ	CSCO	Tue, May 23, 2006	20.62	20.93	20.37	20.37
3526	NASDAQ	CSCO	Mon, May 22, 2006	20.62	20.89	20.50	20.60
3525	NASDAQ	CSCO	Fri, May 19, 2006	20.40	20.94	20.32	20.87
3524	NASDAQ	CSCO	Thu, May 18, 2006	20.17	20.60	20.16	20.29
3523	NASDAQ	CSCO	Wed, May 17, 2006	19.99	20.35	19.96	20.18
3522	NASDAQ	CSCO	Tue, May 16, 2006	20.49	20.54	20.15	20.21
3521	NASDAQ	CSCO	Mon, May 15, 2006	20.38	20.62	19.50	20.56
3520	NASDAQ	CSCO	Fri, May 12, 2006	20.16	20.75	20.10	20.34
3519	NASDAQ	CSCO	Thu, May 11, 2006	20.63	20.66	19.96	20.05
3518	NASDAQ	CSCO	Wed, May 10, 2006	21.36	21.99	20.69	20.75
3517	NASDAQ	CSCO	Tue, May 9, 2006	21.70	21.80	21.41	21.68
3516	NASDAQ	CSCO	Mon, May 8, 2006	21.65	21.89	21.57	21.76
3515	NASDAQ	CSCO	Fri, May 5, 2006	21.89	22.00	21.50	21.75
3514	NASDAQ	CSCO	Thu, May 4, 2006	21.52	21.90	21.50	21.86
3513	NASDAQ	CSCO	Wed, May 3, 2006	21.63	21.65	21.32	21.49
3512	NASDAQ	CSCO	Tue, May 2, 2006	21.13	21.75	21.11	21.39
3511	NASDAQ	CSCO	Mon, May 1, 2006	21.02	21.40	20.91	20.96
3510	NASDAQ	CSCO	Fri, Apr 28, 2006	21.00	21.30	20.77	20.95
3509	NASDAQ	CSCO	Thu, Apr 27, 2006	20.58	21.23	20.52	20.98
3508	NASDAQ	CSCO	Wed, Apr 26, 2006	20.51	20.88	20.40	20.73
3507	NASDAQ	CSCO	Tue, Apr 25, 2006	20.38	20.56	20.20	20.47
3506	NASDAQ	CSCO	Mon, Apr 24, 2006	20.57	20.65	20.28	20.29
3505	NASDAQ	CSCO	Fri, Apr 21, 2006	21.00	21.14	20.49	20.68
3504	NASDAQ	CSCO	Thu, Apr 20, 2006	21.14	21.47	20.92	21.03
3503	NASDAQ	CSCO	Wed, Apr 19, 2006	21.40	21.45	21.09	21.26
3502	NASDAQ	CSCO	Tue, Apr 18, 2006	21.01	21.50	20.73	21.47
3501	NASDAQ	CSCO	Mon, Apr 17, 2006	21.15	21.37	20.73	20.86
3500	NASDAQ	CSCO	Thu, Apr 13, 2006	20.99	21.50	20.99	21.18
3499	NASDAQ	CSCO	Wed, Apr 12, 2006	20.94	21.21	20.88	21.02
3498	NASDAQ	CSCO	Tue, Apr 11, 2006	20.98	21.15	20.70	21.03
3497	NASDAQ	CSCO	Mon, Apr 10, 2006	20.80	21.15	20.77	20.99
3496	NASDAQ	CSCO	Fri, Apr 7, 2006	21.18	21.39	20.78	20.81
3495	NASDAQ	CSCO	Thu, Apr 6, 2006	21.60	21.65	21.11	21.18
3494	NASDAQ	CSCO	Wed, Apr 5, 2006	21.59	21.94	21.59	21.69
3493	NASDAQ	CSCO	Tue, Apr 4, 2006	21.53	21.70	21.40	21.56
3492	NASDAQ	CSCO	Mon, Apr 3, 2006	21.85	21.98	21.59	21.59
3491	NASDAQ	CSCO	Fri, Mar 31, 2006	21.95	22.00	21.67	21.67
3490	NASDAQ	CSCO	Thu, Mar 30, 2006	21.60	22.00	21.55	21.97
3489	NASDAQ	CSCO	Wed, Mar 29, 2006	21.40	21.88	21.28	21.57
3488	NASDAQ	CSCO	Tue, Mar 28, 2006	21.61	21.90	21.31	21.33
3487	NASDAQ	CSCO	Mon, Mar 27, 2006	21.29	21.85	21.25	21.69
3486	NASDAQ	CSCO	Fri, Mar 24, 2006	21.34	21.50	21.24	21.36
3485	NASDAQ	CSCO	Thu, Mar 23, 2006	21.29	21.49	21.21	21.41
3484	NASDAQ	CSCO	Wed, Mar 22, 2006	21.24	21.50	21.23	21.42
3483	NASDAQ	CSCO	Tue, Mar 21, 2006	21.55	21.85	21.28	21.41
3482	NASDAQ	CSCO	Mon, Mar 20, 2006	21.62	21.74	21.43	21.68
3481	NASDAQ	CSCO	Fri, Mar 17, 2006	21.44	21.68	21.15	21.62
3480	NASDAQ	CSCO	Thu, Mar 16, 2006	21.49	21.69	21.24	21.25
3479	NASDAQ	CSCO	Wed, Mar 15, 2006	21.19	21.50	21.16	21.44
3478	NASDAQ	CSCO	Tue, Mar 14, 2006	20.82	21.25	20.77	21.25
3477	NASDAQ	CSCO	Mon, Mar 13, 2006	20.87	21.15	20.81	20.86
3476	NASDAQ	CSCO	Fri, Mar 10, 2006	20.53	20.88	20.32	20.82
3475	NASDAQ	CSCO	Thu, Mar 9, 2006	20.90	20.91	20.44	20.44
3474	NASDAQ	CSCO	Wed, Mar 8, 2006	20.71	20.99	20.68	20.86
3473	NASDAQ	CSCO	Tue, Mar 7, 2006	20.93	20.98	20.68	20.87
3472	NASDAQ	CSCO	Mon, Mar 6, 2006	20.97	21.48	20.88	21.05
3471	NASDAQ	CSCO	Fri, Mar 3, 2006	20.70	21.33	20.66	21.04
3470	NASDAQ	CSCO	Thu, Mar 2, 2006	20.93	21.06	20.70	20.88
3469	NASDAQ	CSCO	Wed, Mar 1, 2006	20.38	21.12	20.34	21.06
3468	NASDAQ	CSCO	Tue, Feb 28, 2006	19.96	20.40	19.86	20.24
3467	NASDAQ	CSCO	Mon, Feb 27, 2006	19.85	20.00	19.83	19.97
3466	NASDAQ	CSCO	Fri, Feb 24, 2006	19.70	19.91	19.68	19.85
3465	NASDAQ	CSCO	Thu, Feb 23, 2006	19.62	19.85	19.56	19.72
3464	NASDAQ	CSCO	Wed, Feb 22, 2006	19.57	19.93	19.57	19.67
3463	NASDAQ	CSCO	Tue, Feb 21, 2006	19.71	19.90	19.45	19.58
3462	NASDAQ	CSCO	Fri, Feb 17, 2006	19.94	19.99	19.83	19.86
3461	NASDAQ	CSCO	Thu, Feb 16, 2006	19.91	20.00	19.83	19.98
3460	NASDAQ	CSCO	Wed, Feb 15, 2006	19.60	19.96	19.60	19.94
3459	NASDAQ	CSCO	Tue, Feb 14, 2006	19.64	19.86	19.58	19.70
3458	NASDAQ	CSCO	Mon, Feb 13, 2006	19.62	19.85	19.32	19.55
3457	NASDAQ	CSCO	Fri, Feb 10, 2006	19.61	19.88	19.60	19.76
3456	NASDAQ	CSCO	Thu, Feb 9, 2006	19.52	19.98	19.47	19.55
3455	NASDAQ	CSCO	Wed, Feb 8, 2006	19.27	19.50	19.11	19.40
3454	NASDAQ	CSCO	Tue, Feb 7, 2006	17.84	18.20	17.82	18.09
3453	NASDAQ	CSCO	Mon, Feb 6, 2006	18.03	18.10	17.83	17.83
3452	NASDAQ	CSCO	Fri, Feb 3, 2006	18.29	18.33	17.95	18.15
3451	NASDAQ	CSCO	Thu, Feb 2, 2006	18.46	18.75	18.30	18.37
3450	NASDAQ	CSCO	Wed, Feb 1, 2006	18.40	18.62	18.35	18.58
3449	NASDAQ	CSCO	Tue, Jan 31, 2006	18.70	18.74	18.32	18.57
3448	NASDAQ	CSCO	Mon, Jan 30, 2006	18.69	18.95	18.67	18.89
3447	NASDAQ	CSCO	Fri, Jan 27, 2006	18.58	18.95	18.56	18.78
3446	NASDAQ	CSCO	Thu, Jan 26, 2006	18.57	18.69	18.25	18.58
3445	NASDAQ	CSCO	Wed, Jan 25, 2006	18.35	18.61	18.26	18.57
3444	NASDAQ	CSCO	Tue, Jan 24, 2006	18.17	18.47	18.15	18.33
3443	NASDAQ	CSCO	Mon, Jan 23, 2006	18.54	18.56	18.13	18.16
3442	NASDAQ	CSCO	Fri, Jan 20, 2006	18.91	18.93	18.24	18.51
3441	NASDAQ	CSCO	Thu, Jan 19, 2006	18.85	19.12	18.82	19.02
3440	NASDAQ	CSCO	Wed, Jan 18, 2006	18.40	18.85	18.37	18.73
3439	NASDAQ	CSCO	Tue, Jan 17, 2006	18.70	18.78	18.47	18.68
3438	NASDAQ	CSCO	Fri, Jan 13, 2006	19.13	19.33	18.89	18.92
3437	NASDAQ	CSCO	Thu, Jan 12, 2006	19.27	19.35	19.08	19.20
3436	NASDAQ	CSCO	Wed, Jan 11, 2006	18.98	19.43	18.94	19.40
3435	NASDAQ	CSCO	Tue, Jan 10, 2006	18.87	19.15	18.78	18.97
3434	NASDAQ	CSCO	Mon, Jan 9, 2006	18.97	19.11	18.92	19.06
3433	NASDAQ	CSCO	Fri, Jan 6, 2006	18.51	18.88	18.47	18.77
3432	NASDAQ	CSCO	Thu, Jan 5, 2006	17.94	18.48	17.93	18.35
3431	NASDAQ	CSCO	Wed, Jan 4, 2006	17.48	17.93	17.46	17.85
3430	NASDAQ	CSCO	Tue, Jan 3, 2006	17.21	17.49	17.18	17.45
3429	NASDAQ	CSCO	Fri, Dec 30, 2005	17.12	17.19	17.07	17.12
3428	NASDAQ	CSCO	Thu, Dec 29, 2005	17.30	17.39	17.14	17.24
3427	NASDAQ	CSCO	Wed, Dec 28, 2005	17.22	17.41	17.15	17.29
3426	NASDAQ	CSCO	Tue, Dec 27, 2005	17.38	17.48	17.23	17.25
3425	NASDAQ	CSCO	Fri, Dec 23, 2005	17.29	17.39	17.25	17.35
3424	NASDAQ	CSCO	Thu, Dec 22, 2005	17.19	17.37	17.17	17.29
3423	NASDAQ	CSCO	Wed, Dec 21, 2005	17.31	17.38	17.17	17.21
3422	NASDAQ	CSCO	Tue, Dec 20, 2005	17.47	17.56	17.27	17.31
3421	NASDAQ	CSCO	Mon, Dec 19, 2005	17.52	17.66	17.46	17.47
3420	NASDAQ	CSCO	Fri, Dec 16, 2005	17.73	17.77	17.51	17.52
3419	NASDAQ	CSCO	Thu, Dec 15, 2005	17.65	17.84	17.60	17.76
3418	NASDAQ	CSCO	Wed, Dec 14, 2005	17.47	17.74	17.46	17.69
3417	NASDAQ	CSCO	Tue, Dec 13, 2005	17.48	17.58	17.45	17.50
3416	NASDAQ	CSCO	Mon, Dec 12, 2005	17.57	17.74	17.45	17.52
3415	NASDAQ	CSCO	Fri, Dec 9, 2005	17.62	17.72	17.46	17.55
3414	NASDAQ	CSCO	Thu, Dec 8, 2005	17.81	17.82	17.58	17.64
3413	NASDAQ	CSCO	Wed, Dec 7, 2005	17.86	18.00	17.73	17.78
3412	NASDAQ	CSCO	Tue, Dec 6, 2005	17.54	17.64	17.39	17.56
3411	NASDAQ	CSCO	Mon, Dec 5, 2005	17.57	17.82	17.43	17.50
3410	NASDAQ	CSCO	Fri, Dec 2, 2005	17.65	17.73	17.50	17.64
3409	NASDAQ	CSCO	Thu, Dec 1, 2005	17.71	17.75	17.63	17.69
3408	NASDAQ	CSCO	Wed, Nov 30, 2005	17.52	17.75	17.50	17.54
3407	NASDAQ	CSCO	Tue, Nov 29, 2005	17.50	17.84	17.48	17.51
3406	NASDAQ	CSCO	Mon, Nov 28, 2005	17.55	17.64	17.47	17.48
3405	NASDAQ	CSCO	Fri, Nov 25, 2005	17.57	17.63	17.48	17.55
3404	NASDAQ	CSCO	Wed, Nov 23, 2005	17.25	17.57	17.25	17.44
3403	NASDAQ	CSCO	Tue, Nov 22, 2005	17.00	17.47	16.97	17.28
3402	NASDAQ	CSCO	Mon, Nov 21, 2005	17.05	17.07	17.00	17.06
3401	NASDAQ	CSCO	Fri, Nov 18, 2005	17.26	17.40	16.87	17.02
3400	NASDAQ	CSCO	Thu, Nov 17, 2005	17.26	17.39	17.22	17.37
3399	NASDAQ	CSCO	Wed, Nov 16, 2005	17.21	17.35	17.10	17.22
3398	NASDAQ	CSCO	Tue, Nov 15, 2005	17.31	17.43	17.21	17.27
3397	NASDAQ	CSCO	Mon, Nov 14, 2005	17.42	17.46	17.26	17.35
3396	NASDAQ	CSCO	Fri, Nov 11, 2005	17.15	17.50	17.09	17.47
3395	NASDAQ	CSCO	Thu, Nov 10, 2005	17.26	17.35	17.02	17.15
3394	NASDAQ	CSCO	Wed, Nov 9, 2005	17.78	17.85	17.70	17.75
3393	NASDAQ	CSCO	Tue, Nov 8, 2005	17.78	17.96	17.72	17.86
3392	NASDAQ	CSCO	Mon, Nov 7, 2005	17.88	17.98	17.75	17.85
3391	NASDAQ	CSCO	Fri, Nov 4, 2005	17.54	17.88	17.53	17.87
3390	NASDAQ	CSCO	Thu, Nov 3, 2005	17.72	17.74	17.48	17.51
3389	NASDAQ	CSCO	Wed, Nov 2, 2005	17.38	17.73	17.31	17.63
3388	NASDAQ	CSCO	Tue, Nov 1, 2005	17.33	17.51	17.25	17.48
3387	NASDAQ	CSCO	Mon, Oct 31, 2005	17.16	17.54	17.15	17.45
3386	NASDAQ	CSCO	Fri, Oct 28, 2005	17.14	17.23	17.06	17.14
3385	NASDAQ	CSCO	Thu, Oct 27, 2005	17.02	17.24	16.99	17.05
3384	NASDAQ	CSCO	Wed, Oct 26, 2005	17.08	17.21	17.04	17.10
3383	NASDAQ	CSCO	Tue, Oct 25, 2005	17.02	17.19	16.98	17.12
3382	NASDAQ	CSCO	Mon, Oct 24, 2005	17.08	17.18	16.92	17.16
3381	NASDAQ	CSCO	Fri, Oct 21, 2005	17.12	17.18	16.94	17.03
3380	NASDAQ	CSCO	Thu, Oct 20, 2005	17.20	17.34	16.90	16.93
3379	NASDAQ	CSCO	Wed, Oct 19, 2005	16.91	17.21	16.83	17.20
3378	NASDAQ	CSCO	Tue, Oct 18, 2005	17.11	17.20	16.97	16.98
3377	NASDAQ	CSCO	Mon, Oct 17, 2005	17.23	17.37	17.14	17.17
3376	NASDAQ	CSCO	Fri, Oct 14, 2005	17.35	17.37	17.17	17.27
3375	NASDAQ	CSCO	Thu, Oct 13, 2005	17.32	17.47	17.20	17.30
3374	NASDAQ	CSCO	Wed, Oct 12, 2005	17.15	17.49	16.97	17.43
3373	NASDAQ	CSCO	Tue, Oct 11, 2005	17.43	17.54	17.14	17.19
3372	NASDAQ	CSCO	Mon, Oct 10, 2005	17.50	17.60	17.25	17.49
3371	NASDAQ	CSCO	Fri, Oct 7, 2005	17.74	17.80	17.60	17.63
3370	NASDAQ	CSCO	Thu, Oct 6, 2005	17.53	17.76	17.51	17.73
3369	NASDAQ	CSCO	Wed, Oct 5, 2005	17.68	17.78	17.50	17.50
3368	NASDAQ	CSCO	Tue, Oct 4, 2005	17.76	17.90	17.65	17.67
3367	NASDAQ	CSCO	Mon, Oct 3, 2005	17.93	18.12	17.73	17.74
3366	NASDAQ	CSCO	Fri, Sep 30, 2005	17.79	17.94	17.65	17.92
3365	NASDAQ	CSCO	Thu, Sep 29, 2005	17.91	17.94	17.75	17.86
3364	NASDAQ	CSCO	Wed, Sep 28, 2005	17.76	18.05	17.74	17.92
3363	NASDAQ	CSCO	Tue, Sep 27, 2005	17.87	17.93	17.69	17.72
3362	NASDAQ	CSCO	Mon, Sep 26, 2005	18.16	18.18	17.87	17.92
3361	NASDAQ	CSCO	Fri, Sep 23, 2005	17.98	18.17	17.95	18.05
3360	NASDAQ	CSCO	Thu, Sep 22, 2005	17.74	18.14	17.68	18.11
3359	NASDAQ	CSCO	Wed, Sep 21, 2005	17.89	17.99	17.72	17.85
3358	NASDAQ	CSCO	Tue, Sep 20, 2005	18.07	18.39	17.85	17.97
3357	NASDAQ	CSCO	Mon, Sep 19, 2005	18.30	18.33	18.01	18.17
3356	NASDAQ	CSCO	Fri, Sep 16, 2005	17.97	18.45	17.95	18.42
3355	NASDAQ	CSCO	Thu, Sep 15, 2005	17.92	18.09	17.90	18.03
3354	NASDAQ	CSCO	Wed, Sep 14, 2005	18.25	18.35	17.83	17.84
3353	NASDAQ	CSCO	Tue, Sep 13, 2005	18.25	18.39	18.24	18.25
3352	NASDAQ	CSCO	Mon, Sep 12, 2005	18.40	18.57	18.35	18.48
3351	NASDAQ	CSCO	Fri, Sep 9, 2005	18.40	18.66	18.37	18.58
3350	NASDAQ	CSCO	Thu, Sep 8, 2005	18.28	18.54	18.24	18.37
3349	NASDAQ	CSCO	Wed, Sep 7, 2005	18.17	18.45	18.10	18.40
3348	NASDAQ	CSCO	Tue, Sep 6, 2005	17.98	18.25	17.95	18.20
3347	NASDAQ	CSCO	Fri, Sep 2, 2005	17.68	18.07	17.64	17.72
3346	NASDAQ	CSCO	Thu, Sep 1, 2005	17.52	17.80	17.46	17.65
3345	NASDAQ	CSCO	Wed, Aug 31, 2005	17.55	17.67	17.44	17.62
3344	NASDAQ	CSCO	Tue, Aug 30, 2005	17.58	17.62	17.39	17.51
3343	NASDAQ	CSCO	Mon, Aug 29, 2005	17.30	17.77	17.30	17.64
3342	NASDAQ	CSCO	Fri, Aug 26, 2005	17.52	17.54	17.36	17.40
3341	NASDAQ	CSCO	Thu, Aug 25, 2005	17.56	17.64	17.48	17.48
3340	NASDAQ	CSCO	Wed, Aug 24, 2005	17.72	17.82	17.52	17.52
3339	NASDAQ	CSCO	Tue, Aug 23, 2005	17.72	17.86	17.70	17.76
3338	NASDAQ	CSCO	Mon, Aug 22, 2005	17.88	17.92	17.60	17.69
3337	NASDAQ	CSCO	Fri, Aug 19, 2005	17.75	17.88	17.67	17.82
3336	NASDAQ	CSCO	Thu, Aug 18, 2005	17.85	17.89	17.66	17.66
3335	NASDAQ	CSCO	Wed, Aug 17, 2005	17.73	17.98	17.71	17.84
3334	NASDAQ	CSCO	Tue, Aug 16, 2005	17.71	17.85	17.61	17.63
3333	NASDAQ	CSCO	Mon, Aug 15, 2005	17.81	17.86	17.62	17.71
3332	NASDAQ	CSCO	Fri, Aug 12, 2005	18.01	18.05	17.75	17.80
3331	NASDAQ	CSCO	Thu, Aug 11, 2005	18.30	18.33	17.77	18.06
3330	NASDAQ	CSCO	Wed, Aug 10, 2005	18.83	18.90	18.21	18.25
3329	NASDAQ	CSCO	Tue, Aug 9, 2005	19.42	19.74	19.40	19.61
3328	NASDAQ	CSCO	Mon, Aug 8, 2005	19.39	19.49	19.23	19.25
3327	NASDAQ	CSCO	Fri, Aug 5, 2005	19.43	19.49	19.30	19.30
3326	NASDAQ	CSCO	Thu, Aug 4, 2005	19.44	19.73	19.38	19.43
3325	NASDAQ	CSCO	Wed, Aug 3, 2005	19.38	19.60	19.33	19.54
3324	NASDAQ	CSCO	Tue, Aug 2, 2005	19.32	19.66	19.26	19.49
3323	NASDAQ	CSCO	Mon, Aug 1, 2005	19.26	19.45	19.16	19.26
3322	NASDAQ	CSCO	Fri, Jul 29, 2005	19.32	19.40	19.11	19.15
3321	NASDAQ	CSCO	Thu, Jul 28, 2005	19.26	19.31	19.06	19.30
3320	NASDAQ	CSCO	Wed, Jul 27, 2005	19.07	19.25	18.89	19.18
3319	NASDAQ	CSCO	Tue, Jul 26, 2005	19.00	19.13	18.91	19.06
3318	NASDAQ	CSCO	Mon, Jul 25, 2005	19.39	19.41	18.82	18.85
3317	NASDAQ	CSCO	Fri, Jul 22, 2005	19.55	19.58	19.25	19.32
3316	NASDAQ	CSCO	Thu, Jul 21, 2005	20.08	20.10	19.51	19.56
3315	NASDAQ	CSCO	Wed, Jul 20, 2005	19.99	20.23	19.73	20.12
3314	NASDAQ	CSCO	Tue, Jul 19, 2005	19.79	20.20	19.70	20.17
3313	NASDAQ	CSCO	Mon, Jul 18, 2005	19.82	19.85	19.64	19.65
3312	NASDAQ	CSCO	Fri, Jul 15, 2005	19.93	20.02	19.78	19.89
3311	NASDAQ	CSCO	Thu, Jul 14, 2005	19.98	20.06	19.73	19.94
3310	NASDAQ	CSCO	Wed, Jul 13, 2005	19.73	19.99	19.70	19.97
3309	NASDAQ	CSCO	Tue, Jul 12, 2005	19.47	19.87	19.46	19.78
3308	NASDAQ	CSCO	Mon, Jul 11, 2005	19.29	19.56	19.22	19.54
3307	NASDAQ	CSCO	Fri, Jul 8, 2005	18.90	19.33	18.83	19.31
3306	NASDAQ	CSCO	Thu, Jul 7, 2005	18.58	18.95	18.51	18.84
3305	NASDAQ	CSCO	Wed, Jul 6, 2005	18.84	19.09	18.82	18.82
3304	NASDAQ	CSCO	Tue, Jul 5, 2005	18.77	19.18	18.72	18.82
3303	NASDAQ	CSCO	Fri, Jul 1, 2005	19.13	19.20	18.89	18.99
3302	NASDAQ	CSCO	Thu, Jun 30, 2005	19.44	19.49	19.06	19.08
3301	NASDAQ	CSCO	Wed, Jun 29, 2005	19.29	19.58	19.26	19.36
3300	NASDAQ	CSCO	Tue, Jun 28, 2005	19.16	19.34	19.15	19.16
3299	NASDAQ	CSCO	Mon, Jun 27, 2005	19.30	19.31	19.01	19.03
3298	NASDAQ	CSCO	Fri, Jun 24, 2005	19.66	19.77	19.29	19.30
3297	NASDAQ	CSCO	Thu, Jun 23, 2005	19.94	20.25	19.78	19.78
3296	NASDAQ	CSCO	Wed, Jun 22, 2005	19.81	19.90	19.71	19.80
3295	NASDAQ	CSCO	Tue, Jun 21, 2005	19.63	19.89	19.46	19.77
3294	NASDAQ	CSCO	Mon, Jun 20, 2005	19.43	19.72	19.36	19.60
3293	NASDAQ	CSCO	Fri, Jun 17, 2005	19.76	19.97	19.51	19.53
3292	NASDAQ	CSCO	Thu, Jun 16, 2005	19.32	19.56	19.24	19.53
3291	NASDAQ	CSCO	Wed, Jun 15, 2005	19.35	19.37	18.98	19.32
3290	NASDAQ	CSCO	Tue, Jun 14, 2005	19.31	19.44	19.13	19.18
3289	NASDAQ	CSCO	Mon, Jun 13, 2005	19.19	19.38	19.15	19.30
3288	NASDAQ	CSCO	Fri, Jun 10, 2005	19.46	19.48	19.10	19.24
3287	NASDAQ	CSCO	Thu, Jun 9, 2005	19.24	19.61	19.22	19.47
3286	NASDAQ	CSCO	Wed, Jun 8, 2005	19.52	19.74	19.31	19.41
3285	NASDAQ	CSCO	Tue, Jun 7, 2005	19.39	19.81	19.37	19.41
3284	NASDAQ	CSCO	Mon, Jun 6, 2005	19.37	19.43	19.12	19.38
3283	NASDAQ	CSCO	Fri, Jun 3, 2005	19.72	19.83	19.29	19.40
3282	NASDAQ	CSCO	Thu, Jun 2, 2005	19.57	19.88	19.55	19.88
3281	NASDAQ	CSCO	Wed, Jun 1, 2005	19.40	19.80	19.35	19.64
3280	NASDAQ	CSCO	Tue, May 31, 2005	19.61	19.63	19.34	19.40
3279	NASDAQ	CSCO	Fri, May 27, 2005	19.75	19.83	19.67	19.79
3278	NASDAQ	CSCO	Thu, May 26, 2005	19.72	19.96	19.69	19.90
3277	NASDAQ	CSCO	Wed, May 25, 2005	19.84	19.89	19.51	19.62
3276	NASDAQ	CSCO	Tue, May 24, 2005	19.48	20.01	19.40	20.00
3275	NASDAQ	CSCO	Mon, May 23, 2005	19.35	19.59	19.33	19.55
3274	NASDAQ	CSCO	Fri, May 20, 2005	19.39	19.51	19.28	19.47
3273	NASDAQ	CSCO	Thu, May 19, 2005	19.23	19.43	19.18	19.38
3272	NASDAQ	CSCO	Wed, May 18, 2005	19.06	19.34	19.05	19.24
3271	NASDAQ	CSCO	Tue, May 17, 2005	18.96	19.11	18.82	19.06
3270	NASDAQ	CSCO	Mon, May 16, 2005	18.86	19.17	18.75	19.09
3269	NASDAQ	CSCO	Fri, May 13, 2005	18.73	19.02	18.64	18.89
3268	NASDAQ	CSCO	Thu, May 12, 2005	18.55	18.83	18.50	18.70
3267	NASDAQ	CSCO	Wed, May 11, 2005	18.47	18.60	18.22	18.55
3266	NASDAQ	CSCO	Tue, May 10, 2005	18.11	18.30	18.01	18.21
3265	NASDAQ	CSCO	Mon, May 9, 2005	18.00	18.24	17.98	18.21
3264	NASDAQ	CSCO	Fri, May 6, 2005	18.10	18.16	17.92	18.02
3263	NASDAQ	CSCO	Thu, May 5, 2005	17.61	18.06	17.61	18.00
3262	NASDAQ	CSCO	Wed, May 4, 2005	17.33	17.71	17.31	17.65
3261	NASDAQ	CSCO	Tue, May 3, 2005	17.18	17.39	17.18	17.31
3260	NASDAQ	CSCO	Mon, May 2, 2005	17.24	17.32	17.16	17.26
3259	NASDAQ	CSCO	Fri, Apr 29, 2005	17.19	17.30	17.04	17.27
3258	NASDAQ	CSCO	Thu, Apr 28, 2005	17.14	17.33	17.10	17.14
3257	NASDAQ	CSCO	Wed, Apr 27, 2005	17.19	17.46	17.08	17.25
3256	NASDAQ	CSCO	Tue, Apr 26, 2005	17.35	17.64	17.25	17.28
3255	NASDAQ	CSCO	Mon, Apr 25, 2005	17.46	17.60	17.39	17.48
3254	NASDAQ	CSCO	Fri, Apr 22, 2005	17.50	17.61	17.22	17.43
3253	NASDAQ	CSCO	Thu, Apr 21, 2005	17.39	17.71	17.35	17.68
3252	NASDAQ	CSCO	Wed, Apr 20, 2005	17.43	17.54	17.15	17.19
3251	NASDAQ	CSCO	Tue, Apr 19, 2005	17.20	17.31	17.15	17.18
3250	NASDAQ	CSCO	Mon, Apr 18, 2005	17.17	17.39	17.01	17.02
3249	NASDAQ	CSCO	Fri, Apr 15, 2005	17.49	17.62	17.18	17.20
3248	NASDAQ	CSCO	Thu, Apr 14, 2005	18.00	18.01	17.75	17.81
3247	NASDAQ	CSCO	Wed, Apr 13, 2005	18.21	18.29	17.97	18.00
3246	NASDAQ	CSCO	Tue, Apr 12, 2005	17.92	18.30	17.85	18.24
3245	NASDAQ	CSCO	Mon, Apr 11, 2005	18.00	18.10	17.93	17.99
3244	NASDAQ	CSCO	Fri, Apr 8, 2005	18.08	18.15	17.90	17.90
3243	NASDAQ	CSCO	Thu, Apr 7, 2005	17.80	18.17	17.78	18.15
3242	NASDAQ	CSCO	Wed, Apr 6, 2005	17.82	18.00	17.74	17.77
3241	NASDAQ	CSCO	Tue, Apr 5, 2005	17.74	17.91	17.52	17.82
3240	NASDAQ	CSCO	Mon, Apr 4, 2005	17.66	17.75	17.50	17.67
3239	NASDAQ	CSCO	Fri, Apr 1, 2005	18.01	18.07	17.69	17.70
3238	NASDAQ	CSCO	Thu, Mar 31, 2005	18.02	18.14	17.86	17.89
3237	NASDAQ	CSCO	Wed, Mar 30, 2005	17.81	18.10	17.80	18.03
3236	NASDAQ	CSCO	Tue, Mar 29, 2005	17.85	17.98	17.66	17.75
3235	NASDAQ	CSCO	Mon, Mar 28, 2005	18.02	18.14	17.89	17.89
3234	NASDAQ	CSCO	Thu, Mar 24, 2005	17.81	18.15	17.70	17.88
3233	NASDAQ	CSCO	Wed, Mar 23, 2005	17.80	18.02	17.73	17.75
3232	NASDAQ	CSCO	Tue, Mar 22, 2005	17.96	18.16	17.82	17.92
3231	NASDAQ	CSCO	Mon, Mar 21, 2005	17.77	18.03	17.75	17.94
3230	NASDAQ	CSCO	Fri, Mar 18, 2005	18.07	18.15	17.80	17.80
3229	NASDAQ	CSCO	Thu, Mar 17, 2005	18.02	18.30	18.01	18.03
3228	NASDAQ	CSCO	Wed, Mar 16, 2005	18.15	18.26	18.00	18.07
3227	NASDAQ	CSCO	Tue, Mar 15, 2005	18.58	18.65	18.20	18.25
3226	NASDAQ	CSCO	Mon, Mar 14, 2005	18.48	18.63	18.45	18.54
3225	NASDAQ	CSCO	Fri, Mar 11, 2005	18.67	18.80	18.21	18.45
3224	NASDAQ	CSCO	Thu, Mar 10, 2005	18.64	18.79	18.46	18.71
3223	NASDAQ	CSCO	Wed, Mar 9, 2005	18.27	18.74	18.26	18.53
3222	NASDAQ	CSCO	Tue, Mar 8, 2005	18.24	18.49	18.11	18.12
3221	NASDAQ	CSCO	Mon, Mar 7, 2005	18.28	18.52	18.15	18.24
3220	NASDAQ	CSCO	Fri, Mar 4, 2005	17.90	18.08	17.76	18.04
3219	NASDAQ	CSCO	Thu, Mar 3, 2005	17.72	17.90	17.71	17.80
3218	NASDAQ	CSCO	Wed, Mar 2, 2005	17.49	17.84	17.46	17.74
3217	NASDAQ	CSCO	Tue, Mar 1, 2005	17.44	17.68	17.41	17.50
3216	NASDAQ	CSCO	Mon, Feb 28, 2005	17.20	17.56	17.17	17.42
3215	NASDAQ	CSCO	Fri, Feb 25, 2005	17.20	17.33	17.14	17.20
3214	NASDAQ	CSCO	Thu, Feb 24, 2005	17.22	17.29	17.13	17.18
3213	NASDAQ	CSCO	Wed, Feb 23, 2005	17.38	17.41	17.13	17.28
3212	NASDAQ	CSCO	Tue, Feb 22, 2005	17.16	17.55	17.15	17.31
3211	NASDAQ	CSCO	Fri, Feb 18, 2005	17.54	17.58	17.28	17.30
3210	NASDAQ	CSCO	Thu, Feb 17, 2005	17.73	17.74	17.39	17.45
3209	NASDAQ	CSCO	Wed, Feb 16, 2005	17.86	17.95	17.68	17.71
3208	NASDAQ	CSCO	Tue, Feb 15, 2005	18.06	18.18	17.81	17.92
3207	NASDAQ	CSCO	Mon, Feb 14, 2005	17.71	18.05	17.64	17.97
3206	NASDAQ	CSCO	Fri, Feb 11, 2005	17.57	17.87	17.37	17.70
3205	NASDAQ	CSCO	Thu, Feb 10, 2005	17.73	17.76	17.51	17.58
3204	NASDAQ	CSCO	Wed, Feb 9, 2005	18.31	18.32	17.50	17.63
3203	NASDAQ	CSCO	Tue, Feb 8, 2005	18.23	18.43	18.16	18.24
3202	NASDAQ	CSCO	Mon, Feb 7, 2005	18.00	18.20	17.90	18.16
3201	NASDAQ	CSCO	Fri, Feb 4, 2005	17.58	17.92	17.58	17.90
3200	NASDAQ	CSCO	Thu, Feb 3, 2005	18.04	18.09	17.50	17.52
3199	NASDAQ	CSCO	Wed, Feb 2, 2005	18.22	18.30	18.05	18.15
3198	NASDAQ	CSCO	Tue, Feb 1, 2005	18.09	18.25	18.00	18.13
3197	NASDAQ	CSCO	Mon, Jan 31, 2005	18.15	18.30	17.98	18.04
3196	NASDAQ	CSCO	Fri, Jan 28, 2005	18.27	18.39	17.85	17.90
3195	NASDAQ	CSCO	Thu, Jan 27, 2005	17.77	18.22	17.73	18.18
3194	NASDAQ	CSCO	Wed, Jan 26, 2005	17.80	17.86	17.55	17.69
3193	NASDAQ	CSCO	Tue, Jan 25, 2005	17.90	17.98	17.41	17.51
3192	NASDAQ	CSCO	Mon, Jan 24, 2005	18.15	18.20	17.70	17.75
3191	NASDAQ	CSCO	Fri, Jan 21, 2005	18.31	18.49	18.00	18.01
3190	NASDAQ	CSCO	Thu, Jan 20, 2005	18.08	18.43	17.91	18.32
3189	NASDAQ	CSCO	Wed, Jan 19, 2005	18.66	18.68	18.11	18.15
3188	NASDAQ	CSCO	Tue, Jan 18, 2005	18.75	18.80	18.63	18.74
3187	NASDAQ	CSCO	Fri, Jan 14, 2005	18.87	18.97	18.78	18.88
3186	NASDAQ	CSCO	Thu, Jan 13, 2005	18.92	18.99	18.63	18.78
3185	NASDAQ	CSCO	Wed, Jan 12, 2005	18.76	18.97	18.71	18.93
3184	NASDAQ	CSCO	Tue, Jan 11, 2005	18.56	18.72	18.46	18.64
3183	NASDAQ	CSCO	Mon, Jan 10, 2005	18.66	18.84	18.60	18.72
3182	NASDAQ	CSCO	Fri, Jan 7, 2005	18.92	18.98	18.62	18.72
3181	NASDAQ	CSCO	Thu, Jan 6, 2005	18.67	18.86	18.56	18.85
3180	NASDAQ	CSCO	Wed, Jan 5, 2005	18.47	18.88	18.45	18.57
3179	NASDAQ	CSCO	Tue, Jan 4, 2005	19.38	19.39	18.54	18.56
3178	NASDAQ	CSCO	Mon, Jan 3, 2005	19.42	19.61	19.27	19.32
3177	NASDAQ	CSCO	Fri, Dec 31, 2004	19.39	19.50	19.26	19.32
3176	NASDAQ	CSCO	Thu, Dec 30, 2004	19.28	19.50	19.26	19.42
3175	NASDAQ	CSCO	Wed, Dec 29, 2004	19.23	19.36	19.18	19.31
3174	NASDAQ	CSCO	Tue, Dec 28, 2004	19.30	19.41	19.25	19.26
3173	NASDAQ	CSCO	Mon, Dec 27, 2004	19.45	19.58	19.30	19.30
3172	NASDAQ	CSCO	Thu, Dec 23, 2004	19.23	19.56	19.22	19.45
3171	NASDAQ	CSCO	Wed, Dec 22, 2004	19.21	19.46	19.15	19.32
3170	NASDAQ	CSCO	Tue, Dec 21, 2004	19.07	19.52	19.04	19.36
3169	NASDAQ	CSCO	Mon, Dec 20, 2004	19.10	19.33	19.00	19.05
3168	NASDAQ	CSCO	Fri, Dec 17, 2004	19.19	19.58	18.99	18.99
3167	NASDAQ	CSCO	Thu, Dec 16, 2004	19.28	19.66	19.26	19.40
3166	NASDAQ	CSCO	Wed, Dec 15, 2004	19.20	19.42	19.17	19.40
3165	NASDAQ	CSCO	Tue, Dec 14, 2004	19.13	19.48	19.11	19.28
3164	NASDAQ	CSCO	Mon, Dec 13, 2004	19.50	19.56	19.12	19.27
3163	NASDAQ	CSCO	Fri, Dec 10, 2004	19.35	19.72	19.32	19.42
3162	NASDAQ	CSCO	Thu, Dec 9, 2004	19.50	19.77	19.29	19.40
3161	NASDAQ	CSCO	Wed, Dec 8, 2004	19.79	19.91	19.59	19.80
3160	NASDAQ	CSCO	Tue, Dec 7, 2004	19.96	20.35	19.66	19.73
3159	NASDAQ	CSCO	Mon, Dec 6, 2004	19.51	19.87	19.46	19.82
3158	NASDAQ	CSCO	Fri, Dec 3, 2004	19.43	19.69	19.39	19.43
3157	NASDAQ	CSCO	Thu, Dec 2, 2004	19.09	19.46	19.06	19.20
3156	NASDAQ	CSCO	Wed, Dec 1, 2004	18.88	19.16	18.81	19.15
3155	NASDAQ	CSCO	Tue, Nov 30, 2004	18.85	19.15	18.71	18.75
3154	NASDAQ	CSCO	Mon, Nov 29, 2004	19.20	19.39	18.88	18.94
3153	NASDAQ	CSCO	Fri, Nov 26, 2004	19.14	19.38	19.07	19.23
3152	NASDAQ	CSCO	Wed, Nov 24, 2004	19.05	19.25	19.04	19.21
3151	NASDAQ	CSCO	Tue, Nov 23, 2004	18.99	19.15	18.95	19.00
3150	NASDAQ	CSCO	Mon, Nov 22, 2004	18.88	19.17	18.74	19.15
3149	NASDAQ	CSCO	Fri, Nov 19, 2004	19.51	19.64	18.99	19.01
3148	NASDAQ	CSCO	Thu, Nov 18, 2004	19.50	19.77	19.43	19.52
3147	NASDAQ	CSCO	Wed, Nov 17, 2004	19.49	19.83	19.41	19.54
3146	NASDAQ	CSCO	Tue, Nov 16, 2004	19.44	19.52	19.26	19.38
3145	NASDAQ	CSCO	Mon, Nov 15, 2004	19.15	19.55	19.08	19.55
3144	NASDAQ	CSCO	Fri, Nov 12, 2004	18.81	19.28	18.77	19.26
3143	NASDAQ	CSCO	Thu, Nov 11, 2004	18.50	18.76	18.00	18.74
3142	NASDAQ	CSCO	Wed, Nov 10, 2004	18.98	19.03	18.42	18.44
3141	NASDAQ	CSCO	Tue, Nov 9, 2004	19.90	20.00	19.68	19.75
3140	NASDAQ	CSCO	Mon, Nov 8, 2004	19.98	20.01	19.76	19.97
3139	NASDAQ	CSCO	Fri, Nov 5, 2004	19.79	20.01	19.72	19.97
3138	NASDAQ	CSCO	Thu, Nov 4, 2004	19.25	19.56	19.23	19.52
3137	NASDAQ	CSCO	Wed, Nov 3, 2004	19.77	19.80	19.17	19.28
3136	NASDAQ	CSCO	Tue, Nov 2, 2004	19.30	19.52	19.16	19.29
3135	NASDAQ	CSCO	Mon, Nov 1, 2004	19.21	19.35	18.95	19.26
3134	NASDAQ	CSCO	Fri, Oct 29, 2004	18.96	19.37	18.90	19.21
3133	NASDAQ	CSCO	Thu, Oct 28, 2004	18.54	18.97	18.41	18.95
3132	NASDAQ	CSCO	Wed, Oct 27, 2004	18.08	18.65	17.90	18.55
3131	NASDAQ	CSCO	Tue, Oct 26, 2004	18.12	18.21	17.80	18.11
3130	NASDAQ	CSCO	Mon, Oct 25, 2004	18.15	18.29	18.00	18.06
3129	NASDAQ	CSCO	Fri, Oct 22, 2004	18.68	18.77	18.16	18.27
3128	NASDAQ	CSCO	Thu, Oct 21, 2004	18.67	18.72	18.38	18.63
3127	NASDAQ	CSCO	Wed, Oct 20, 2004	18.59	18.66	18.29	18.45
3126	NASDAQ	CSCO	Tue, Oct 19, 2004	18.91	19.14	18.60	18.70
3125	NASDAQ	CSCO	Mon, Oct 18, 2004	18.52	18.73	18.42	18.65
3124	NASDAQ	CSCO	Fri, Oct 15, 2004	18.65	18.80	18.38	18.48
3123	NASDAQ	CSCO	Thu, Oct 14, 2004	18.78	18.88	18.50	18.59
3122	NASDAQ	CSCO	Wed, Oct 13, 2004	19.46	19.50	18.62	18.86
3121	NASDAQ	CSCO	Tue, Oct 12, 2004	18.68	19.35	18.58	19.16
3120	NASDAQ	CSCO	Mon, Oct 11, 2004	18.77	19.02	18.72	18.98
3119	NASDAQ	CSCO	Fri, Oct 8, 2004	18.96	19.22	18.68	18.78
3118	NASDAQ	CSCO	Thu, Oct 7, 2004	19.46	19.74	19.09	19.13
3117	NASDAQ	CSCO	Wed, Oct 6, 2004	19.05	19.54	19.04	19.53
3116	NASDAQ	CSCO	Tue, Oct 5, 2004	18.90	19.25	18.89	19.10
3115	NASDAQ	CSCO	Mon, Oct 4, 2004	19.21	19.30	18.87	18.96
3114	NASDAQ	CSCO	Fri, Oct 1, 2004	18.27	19.00	18.25	18.93
3113	NASDAQ	CSCO	Thu, Sep 30, 2004	18.28	18.36	18.05	18.10
3112	NASDAQ	CSCO	Wed, Sep 29, 2004	18.16	18.44	18.08	18.31
3111	NASDAQ	CSCO	Tue, Sep 28, 2004	18.09	18.14	17.85	18.07
3110	NASDAQ	CSCO	Mon, Sep 27, 2004	18.25	18.35	17.95	18.04
3109	NASDAQ	CSCO	Fri, Sep 24, 2004	18.88	18.93	18.31	18.40
3108	NASDAQ	CSCO	Thu, Sep 23, 2004	18.90	19.12	18.82	18.90
3107	NASDAQ	CSCO	Wed, Sep 22, 2004	19.19	19.29	18.86	18.96
3106	NASDAQ	CSCO	Tue, Sep 21, 2004	19.39	19.71	19.30	19.65
3105	NASDAQ	CSCO	Mon, Sep 20, 2004	19.03	19.48	18.94	19.30
3104	NASDAQ	CSCO	Fri, Sep 17, 2004	19.30	19.33	19.09	19.16
3103	NASDAQ	CSCO	Thu, Sep 16, 2004	19.60	19.75	19.46	19.59
3102	NASDAQ	CSCO	Wed, Sep 15, 2004	19.87	19.89	19.53	19.56
3101	NASDAQ	CSCO	Tue, Sep 14, 2004	20.31	20.44	20.10	20.35
3100	NASDAQ	CSCO	Mon, Sep 13, 2004	20.55	20.63	19.87	20.25
3099	NASDAQ	CSCO	Fri, Sep 10, 2004	19.88	20.61	19.85	20.46
3098	NASDAQ	CSCO	Thu, Sep 9, 2004	19.49	20.03	19.35	19.93
3097	NASDAQ	CSCO	Wed, Sep 8, 2004	18.96	19.53	18.92	19.31
3096	NASDAQ	CSCO	Tue, Sep 7, 2004	18.98	19.18	18.84	19.05
3095	NASDAQ	CSCO	Fri, Sep 3, 2004	19.03	19.16	18.59	18.75
3094	NASDAQ	CSCO	Thu, Sep 2, 2004	19.05	19.37	18.91	19.30
3093	NASDAQ	CSCO	Wed, Sep 1, 2004	18.65	19.12	18.60	19.09
3092	NASDAQ	CSCO	Tue, Aug 31, 2004	19.15	19.19	18.43	18.76
3091	NASDAQ	CSCO	Mon, Aug 30, 2004	19.31	19.46	19.03	19.03
3090	NASDAQ	CSCO	Fri, Aug 27, 2004	19.20	19.52	19.20	19.47
3089	NASDAQ	CSCO	Thu, Aug 26, 2004	19.25	19.43	19.16	19.17
3088	NASDAQ	CSCO	Wed, Aug 25, 2004	18.99	19.37	18.81	19.32
3087	NASDAQ	CSCO	Tue, Aug 24, 2004	19.14	19.16	18.81	18.97
3086	NASDAQ	CSCO	Mon, Aug 23, 2004	18.93	19.28	18.85	19.18
3085	NASDAQ	CSCO	Fri, Aug 20, 2004	18.95	19.02	18.64	18.88
3084	NASDAQ	CSCO	Thu, Aug 19, 2004	18.90	19.21	18.84	19.10
3083	NASDAQ	CSCO	Wed, Aug 18, 2004	18.54	19.02	18.44	18.99
3082	NASDAQ	CSCO	Tue, Aug 17, 2004	18.39	18.68	18.24	18.68
3081	NASDAQ	CSCO	Mon, Aug 16, 2004	17.85	18.46	17.81	18.23
3080	NASDAQ	CSCO	Fri, Aug 13, 2004	18.23	18.23	17.80	17.86
3079	NASDAQ	CSCO	Thu, Aug 12, 2004	18.25	18.35	17.53	17.79
3078	NASDAQ	CSCO	Wed, Aug 11, 2004	18.60	18.65	18.24	18.29
3077	NASDAQ	CSCO	Tue, Aug 10, 2004	20.31	20.47	20.05	20.46
3076	NASDAQ	CSCO	Mon, Aug 9, 2004	20.02	20.22	19.94	20.05
3075	NASDAQ	CSCO	Fri, Aug 6, 2004	20.22	20.60	19.87	19.93
3074	NASDAQ	CSCO	Thu, Aug 5, 2004	21.12	21.23	20.57	20.61
3073	NASDAQ	CSCO	Wed, Aug 4, 2004	20.62	21.18	20.58	21.12
3072	NASDAQ	CSCO	Tue, Aug 3, 2004	21.13	21.23	20.73	20.74
3071	NASDAQ	CSCO	Mon, Aug 2, 2004	20.60	21.24	20.50	21.24
3070	NASDAQ	CSCO	Fri, Jul 30, 2004	20.82	21.30	20.75	20.92
3069	NASDAQ	CSCO	Thu, Jul 29, 2004	20.76	20.98	20.64	20.80
3068	NASDAQ	CSCO	Wed, Jul 28, 2004	20.55	20.69	20.07	20.50
3067	NASDAQ	CSCO	Tue, Jul 27, 2004	20.57	20.79	20.25	20.71
3066	NASDAQ	CSCO	Mon, Jul 26, 2004	20.84	21.03	20.30	20.54
3065	NASDAQ	CSCO	Fri, Jul 23, 2004	21.26	21.28	20.75	20.93
3064	NASDAQ	CSCO	Thu, Jul 22, 2004	21.20	21.53	20.94	21.39
3063	NASDAQ	CSCO	Wed, Jul 21, 2004	22.21	22.27	21.15	21.17
3062	NASDAQ	CSCO	Tue, Jul 20, 2004	21.42	21.91	21.32	21.88
3061	NASDAQ	CSCO	Mon, Jul 19, 2004	21.42	21.75	21.06	21.36
3060	NASDAQ	CSCO	Fri, Jul 16, 2004	22.39	22.41	21.25	21.53
3059	NASDAQ	CSCO	Thu, Jul 15, 2004	22.17	22.39	22.07	22.13
3058	NASDAQ	CSCO	Wed, Jul 14, 2004	22.30	22.53	22.00	22.10
3057	NASDAQ	CSCO	Tue, Jul 13, 2004	22.35	22.62	22.11	22.14
3056	NASDAQ	CSCO	Mon, Jul 12, 2004	22.16	22.30	21.94	22.29
3055	NASDAQ	CSCO	Fri, Jul 9, 2004	22.27	22.58	22.18	22.36
3054	NASDAQ	CSCO	Thu, Jul 8, 2004	22.29	22.65	22.10	22.17
3053	NASDAQ	CSCO	Wed, Jul 7, 2004	22.41	22.74	22.32	22.42
3052	NASDAQ	CSCO	Tue, Jul 6, 2004	22.68	22.71	22.23	22.37
3051	NASDAQ	CSCO	Fri, Jul 2, 2004	23.14	23.21	22.71	22.95
3050	NASDAQ	CSCO	Thu, Jul 1, 2004	23.65	23.68	22.92	23.11
3049	NASDAQ	CSCO	Wed, Jun 30, 2004	23.78	23.98	23.50	23.70
3048	NASDAQ	CSCO	Tue, Jun 29, 2004	23.28	23.82	23.23	23.71
3047	NASDAQ	CSCO	Mon, Jun 28, 2004	23.76	23.80	23.18	23.30
3046	NASDAQ	CSCO	Fri, Jun 25, 2004	23.72	23.98	22.96	23.43
3045	NASDAQ	CSCO	Thu, Jun 24, 2004	23.80	24.20	23.61	23.68
3044	NASDAQ	CSCO	Wed, Jun 23, 2004	23.21	24.07	23.14	23.97
3043	NASDAQ	CSCO	Tue, Jun 22, 2004	22.88	23.33	22.77	23.22
3042	NASDAQ	CSCO	Mon, Jun 21, 2004	23.56	23.63	22.82	22.87
3041	NASDAQ	CSCO	Fri, Jun 18, 2004	23.20	23.74	23.10	23.42
3040	NASDAQ	CSCO	Thu, Jun 17, 2004	23.45	23.59	23.19	23.36
3039	NASDAQ	CSCO	Wed, Jun 16, 2004	23.76	23.97	23.70	23.88
3038	NASDAQ	CSCO	Tue, Jun 15, 2004	23.50	23.94	23.43	23.64
3037	NASDAQ	CSCO	Mon, Jun 14, 2004	23.53	23.66	23.08	23.32
3036	NASDAQ	CSCO	Thu, Jun 10, 2004	23.67	23.83	23.48	23.82
3035	NASDAQ	CSCO	Wed, Jun 9, 2004	23.58	23.70	23.47	23.56
3034	NASDAQ	CSCO	Tue, Jun 8, 2004	23.56	23.84	23.55	23.74
3033	NASDAQ	CSCO	Mon, Jun 7, 2004	23.07	23.95	22.89	23.89
3032	NASDAQ	CSCO	Fri, Jun 4, 2004	22.84	23.22	22.76	22.78
3031	NASDAQ	CSCO	Thu, Jun 3, 2004	22.29	22.62	22.18	22.35
3030	NASDAQ	CSCO	Wed, Jun 2, 2004	22.29	22.56	22.08	22.41
3029	NASDAQ	CSCO	Tue, Jun 1, 2004	22.10	22.31	21.92	22.24
3028	NASDAQ	CSCO	Fri, May 28, 2004	22.60	22.61	22.15	22.37
3027	NASDAQ	CSCO	Thu, May 27, 2004	22.54	22.61	22.26	22.54
3026	NASDAQ	CSCO	Wed, May 26, 2004	22.24	22.45	22.05	22.35
3025	NASDAQ	CSCO	Tue, May 25, 2004	21.57	22.33	21.50	22.24
3024	NASDAQ	CSCO	Mon, May 24, 2004	21.77	21.91	21.54	21.65
3023	NASDAQ	CSCO	Fri, May 21, 2004	21.68	21.74	21.37	21.64
3022	NASDAQ	CSCO	Thu, May 20, 2004	21.29	21.70	21.22	21.52
3021	NASDAQ	CSCO	Wed, May 19, 2004	21.30	21.85	21.27	21.36
3020	NASDAQ	CSCO	Tue, May 18, 2004	21.08	21.21	20.98	21.00
3019	NASDAQ	CSCO	Mon, May 17, 2004	20.76	21.69	20.68	20.93
3018	NASDAQ	CSCO	Fri, May 14, 2004	21.69	21.76	21.15	21.24
3017	NASDAQ	CSCO	Thu, May 13, 2004	21.78	21.95	21.51	21.76
3016	NASDAQ	CSCO	Wed, May 12, 2004	22.17	22.25	21.19	21.96
3015	NASDAQ	CSCO	Tue, May 11, 2004	21.86	22.32	21.77	22.25
3014	NASDAQ	CSCO	Mon, May 10, 2004	21.40	21.80	21.25	21.62
3013	NASDAQ	CSCO	Fri, May 7, 2004	21.50	22.13	21.47	21.69
3012	NASDAQ	CSCO	Thu, May 6, 2004	21.03	21.69	21.03	21.50
3011	NASDAQ	CSCO	Wed, May 5, 2004	21.49	21.55	21.22	21.26
3010	NASDAQ	CSCO	Tue, May 4, 2004	21.18	21.85	21.00	21.37
3009	NASDAQ	CSCO	Mon, May 3, 2004	21.12	21.60	20.98	21.12
3008	NASDAQ	CSCO	Fri, Apr 30, 2004	21.73	21.91	20.82	20.91
3007	NASDAQ	CSCO	Thu, Apr 29, 2004	22.41	22.55	21.51	21.91
3006	NASDAQ	CSCO	Wed, Apr 28, 2004	22.73	22.99	22.29	22.37
3005	NASDAQ	CSCO	Tue, Apr 27, 2004	23.12	23.59	22.87	22.94
3004	NASDAQ	CSCO	Mon, Apr 26, 2004	23.39	23.54	23.03	23.14
3003	NASDAQ	CSCO	Fri, Apr 23, 2004	23.25	23.44	22.87	23.32
3002	NASDAQ	CSCO	Thu, Apr 22, 2004	22.15	23.34	22.06	23.15
3001	NASDAQ	CSCO	Wed, Apr 21, 2004	22.25	22.45	21.80	22.37
3000	NASDAQ	CSCO	Tue, Apr 20, 2004	22.92	23.18	22.05	22.11
2999	NASDAQ	CSCO	Mon, Apr 19, 2004	22.55	22.90	22.45	22.86
2998	NASDAQ	CSCO	Fri, Apr 16, 2004	22.69	22.79	22.19	22.48
2997	NASDAQ	CSCO	Thu, Apr 15, 2004	23.18	23.38	22.31	22.82
2996	NASDAQ	CSCO	Wed, Apr 14, 2004	23.35	23.60	23.17	23.26
2995	NASDAQ	CSCO	Tue, Apr 13, 2004	24.40	24.45	23.59	23.62
2994	NASDAQ	CSCO	Mon, Apr 12, 2004	24.22	24.33	24.04	24.13
2993	NASDAQ	CSCO	Thu, Apr 8, 2004	24.67	24.70	24.01	24.15
2992	NASDAQ	CSCO	Wed, Apr 7, 2004	24.55	24.60	24.10	24.24
2991	NASDAQ	CSCO	Tue, Apr 6, 2004	24.75	24.82	24.38	24.65
2990	NASDAQ	CSCO	Mon, Apr 5, 2004	24.29	24.83	24.28	24.81
2989	NASDAQ	CSCO	Fri, Apr 2, 2004	24.16	24.45	24.05	24.43
2988	NASDAQ	CSCO	Thu, Apr 1, 2004	23.69	23.98	23.52	23.74
2987	NASDAQ	CSCO	Wed, Mar 31, 2004	23.93	23.99	23.50	23.57
2986	NASDAQ	CSCO	Tue, Mar 30, 2004	23.73	23.97	23.56	23.93
2985	NASDAQ	CSCO	Mon, Mar 29, 2004	23.69	23.99	23.65	23.85
2984	NASDAQ	CSCO	Fri, Mar 26, 2004	23.59	23.79	23.34	23.40
2983	NASDAQ	CSCO	Thu, Mar 25, 2004	22.82	23.65	22.81	23.58
2982	NASDAQ	CSCO	Wed, Mar 24, 2004	22.41	22.83	22.31	22.67
2981	NASDAQ	CSCO	Tue, Mar 23, 2004	22.68	22.86	22.30	22.36
2980	NASDAQ	CSCO	Mon, Mar 22, 2004	22.23	22.48	22.09	22.35
2979	NASDAQ	CSCO	Fri, Mar 19, 2004	23.14	23.18	22.45	22.50
2978	NASDAQ	CSCO	Thu, Mar 18, 2004	23.39	23.43	23.05	23.17
2977	NASDAQ	CSCO	Wed, Mar 17, 2004	23.36	23.62	23.19	23.50
2976	NASDAQ	CSCO	Tue, Mar 16, 2004	23.00	23.20	22.82	23.12
2975	NASDAQ	CSCO	Mon, Mar 15, 2004	22.96	23.29	22.68	22.78
2974	NASDAQ	CSCO	Fri, Mar 12, 2004	22.68	23.18	22.49	23.13
2973	NASDAQ	CSCO	Thu, Mar 11, 2004	22.08	22.79	22.04	22.34
2972	NASDAQ	CSCO	Wed, Mar 10, 2004	22.30	22.65	22.17	22.21
2971	NASDAQ	CSCO	Tue, Mar 9, 2004	22.25	22.48	21.94	22.12
2970	NASDAQ	CSCO	Mon, Mar 8, 2004	23.10	23.23	22.33	22.36
2969	NASDAQ	CSCO	Fri, Mar 5, 2004	22.85	23.35	22.75	22.89
2968	NASDAQ	CSCO	Thu, Mar 4, 2004	22.72	23.24	22.71	23.19
2967	NASDAQ	CSCO	Wed, Mar 3, 2004	22.95	23.05	22.64	22.70
2966	NASDAQ	CSCO	Tue, Mar 2, 2004	23.53	23.87	22.97	23.03
2965	NASDAQ	CSCO	Mon, Mar 1, 2004	23.25	23.60	23.16	23.53
2964	NASDAQ	CSCO	Fri, Feb 27, 2004	23.49	23.69	23.06	23.16
2963	NASDAQ	CSCO	Thu, Feb 26, 2004	23.51	23.90	23.28	23.35
2962	NASDAQ	CSCO	Wed, Feb 25, 2004	23.16	23.65	23.08	23.58
2961	NASDAQ	CSCO	Tue, Feb 24, 2004	22.55	23.24	22.20	23.05
2960	NASDAQ	CSCO	Mon, Feb 23, 2004	23.17	23.26	22.54	22.75
2959	NASDAQ	CSCO	Fri, Feb 20, 2004	23.65	23.78	22.83	23.19
2958	NASDAQ	CSCO	Thu, Feb 19, 2004	24.23	24.33	23.55	23.68
2957	NASDAQ	CSCO	Wed, Feb 18, 2004	24.37	24.43	24.07	24.09
2956	NASDAQ	CSCO	Tue, Feb 17, 2004	24.46	24.48	24.12	24.25
2955	NASDAQ	CSCO	Fri, Feb 13, 2004	24.23	24.45	23.94	24.06
2954	NASDAQ	CSCO	Thu, Feb 12, 2004	24.19	24.35	23.90	24.05
2953	NASDAQ	CSCO	Wed, Feb 11, 2004	24.83	24.85	24.09	24.24
2952	NASDAQ	CSCO	Tue, Feb 10, 2004	24.62	24.89	24.58	24.78
2951	NASDAQ	CSCO	Mon, Feb 9, 2004	24.85	25.05	24.60	24.67
2950	NASDAQ	CSCO	Fri, Feb 6, 2004	24.05	24.76	23.99	24.74
2949	NASDAQ	CSCO	Thu, Feb 5, 2004	24.40	24.50	23.65	23.82
2948	NASDAQ	CSCO	Wed, Feb 4, 2004	24.90	25.00	24.01	24.08
2947	NASDAQ	CSCO	Tue, Feb 3, 2004	26.38	26.63	26.02	26.41
2946	NASDAQ	CSCO	Mon, Feb 2, 2004	26.11	26.70	25.64	26.20
2945	NASDAQ	CSCO	Fri, Jan 30, 2004	26.37	26.45	25.40	25.71
2944	NASDAQ	CSCO	Thu, Jan 29, 2004	27.06	27.07	25.66	25.96
2943	NASDAQ	CSCO	Wed, Jan 28, 2004	27.84	27.88	26.66	26.78
2942	NASDAQ	CSCO	Tue, Jan 27, 2004	28.25	28.50	26.66	27.50
2941	NASDAQ	CSCO	Mon, Jan 26, 2004	27.39	28.30	27.19	28.20
2940	NASDAQ	CSCO	Fri, Jan 23, 2004	28.14	28.34	27.05	27.33
2939	NASDAQ	CSCO	Thu, Jan 22, 2004	28.54	28.56	27.91	28.22
2938	NASDAQ	CSCO	Wed, Jan 21, 2004	28.52	28.88	28.19	28.60
2937	NASDAQ	CSCO	Tue, Jan 20, 2004	29.35	29.39	28.46	28.86
2936	NASDAQ	CSCO	Fri, Jan 16, 2004	27.90	29.36	27.79	29.13
2935	NASDAQ	CSCO	Thu, Jan 15, 2004	27.35	27.51	27.00	27.16
2934	NASDAQ	CSCO	Wed, Jan 14, 2004	27.02	27.49	26.84	27.40
2933	NASDAQ	CSCO	Tue, Jan 13, 2004	27.07	27.25	26.46	26.89
2932	NASDAQ	CSCO	Mon, Jan 12, 2004	26.58	27.15	26.30	27.03
2931	NASDAQ	CSCO	Fri, Jan 9, 2004	25.98	27.20	25.95	26.48
2930	NASDAQ	CSCO	Thu, Jan 8, 2004	25.84	26.55	25.48	26.34
2929	NASDAQ	CSCO	Wed, Jan 7, 2004	25.17	25.73	24.85	25.56
2928	NASDAQ	CSCO	Tue, Jan 6, 2004	24.83	25.10	24.75	25.06
2927	NASDAQ	CSCO	Mon, Jan 5, 2004	24.40	24.84	24.38	24.77
2926	NASDAQ	CSCO	Fri, Jan 2, 2004	24.36	24.53	24.16	24.25
2925	NASDAQ	CSCO	Wed, Dec 31, 2003	24.17	24.31	23.99	24.23
2924	NASDAQ	CSCO	Tue, Dec 30, 2003	24.31	24.44	24.01	24.12
2923	NASDAQ	CSCO	Mon, Dec 29, 2003	23.78	24.48	23.74	24.40
2922	NASDAQ	CSCO	Fri, Dec 26, 2003	23.83	23.97	23.75	23.75
2921	NASDAQ	CSCO	Wed, Dec 24, 2003	23.89	23.98	23.82	23.87
2920	NASDAQ	CSCO	Tue, Dec 23, 2003	23.90	24.01	23.73	23.94
2919	NASDAQ	CSCO	Mon, Dec 22, 2003	23.88	24.05	23.80	23.98
2918	NASDAQ	CSCO	Fri, Dec 19, 2003	24.23	24.25	23.70	23.79
2917	NASDAQ	CSCO	Thu, Dec 18, 2003	23.52	24.24	23.52	24.17
2916	NASDAQ	CSCO	Wed, Dec 17, 2003	23.78	23.93	23.36	23.49
2915	NASDAQ	CSCO	Tue, Dec 16, 2003	23.76	24.23	23.61	23.77
2914	NASDAQ	CSCO	Mon, Dec 15, 2003	24.54	24.60	23.89	23.98
2913	NASDAQ	CSCO	Fri, Dec 12, 2003	23.88	24.10	23.59	24.09
2912	NASDAQ	CSCO	Thu, Dec 11, 2003	23.69	23.99	23.45	23.93
2911	NASDAQ	CSCO	Wed, Dec 10, 2003	23.40	23.87	23.26	23.78
2910	NASDAQ	CSCO	Tue, Dec 9, 2003	24.37	24.45	22.96	23.23
2909	NASDAQ	CSCO	Mon, Dec 8, 2003	23.70	24.37	23.69	24.29
2908	NASDAQ	CSCO	Fri, Dec 5, 2003	23.80	23.85	23.62	23.75
2907	NASDAQ	CSCO	Thu, Dec 4, 2003	23.72	24.11	23.68	23.98
2906	NASDAQ	CSCO	Wed, Dec 3, 2003	23.22	23.80	23.13	23.30
2905	NASDAQ	CSCO	Tue, Dec 2, 2003	23.11	23.24	23.06	23.11
2904	NASDAQ	CSCO	Mon, Dec 1, 2003	22.92	23.25	22.83	23.18
2903	NASDAQ	CSCO	Fri, Nov 28, 2003	22.71	22.86	22.61	22.70
2902	NASDAQ	CSCO	Wed, Nov 26, 2003	22.81	22.87	22.43	22.81
2901	NASDAQ	CSCO	Tue, Nov 25, 2003	22.86	22.95	22.60	22.62
2900	NASDAQ	CSCO	Mon, Nov 24, 2003	22.38	22.98	22.36	22.80
2899	NASDAQ	CSCO	Fri, Nov 21, 2003	22.12	22.28	21.55	22.17
2898	NASDAQ	CSCO	Thu, Nov 20, 2003	21.90	22.37	21.77	21.94
2897	NASDAQ	CSCO	Wed, Nov 19, 2003	21.70	22.17	21.60	22.05
2896	NASDAQ	CSCO	Tue, Nov 18, 2003	22.25	22.40	21.69	21.73
2895	NASDAQ	CSCO	Mon, Nov 17, 2003	22.00	22.16	21.80	22.05
2894	NASDAQ	CSCO	Fri, Nov 14, 2003	22.72	22.99	22.22	22.26
2893	NASDAQ	CSCO	Thu, Nov 13, 2003	22.66	22.75	22.00	22.70
2892	NASDAQ	CSCO	Wed, Nov 12, 2003	22.41	23.00	22.37	22.97
2891	NASDAQ	CSCO	Tue, Nov 11, 2003	22.15	22.45	22.05	22.35
2890	NASDAQ	CSCO	Mon, Nov 10, 2003	22.36	22.67	22.10	22.19
2889	NASDAQ	CSCO	Fri, Nov 7, 2003	22.91	23.02	22.23	22.34
2888	NASDAQ	CSCO	Thu, Nov 6, 2003	22.96	23.14	22.61	22.90
2887	NASDAQ	CSCO	Wed, Nov 5, 2003	21.62	23.06	21.35	21.80
2886	NASDAQ	CSCO	Tue, Nov 4, 2003	21.85	21.85	21.40	21.58
2885	NASDAQ	CSCO	Mon, Nov 3, 2003	21.18	21.77	21.18	21.71
2884	NASDAQ	CSCO	Fri, Oct 31, 2003	20.98	21.12	20.83	20.93
2883	NASDAQ	CSCO	Thu, Oct 30, 2003	21.08	21.13	20.71	20.86
2882	NASDAQ	CSCO	Wed, Oct 29, 2003	20.89	20.94	20.64	20.82
2881	NASDAQ	CSCO	Tue, Oct 28, 2003	20.09	20.93	20.07	20.90
2880	NASDAQ	CSCO	Mon, Oct 27, 2003	19.86	20.21	19.81	19.93
2879	NASDAQ	CSCO	Fri, Oct 24, 2003	20.05	20.10	19.24	19.80
2878	NASDAQ	CSCO	Thu, Oct 23, 2003	20.05	20.37	20.02	20.16
2877	NASDAQ	CSCO	Wed, Oct 22, 2003	20.87	21.01	20.60	20.63
2876	NASDAQ	CSCO	Tue, Oct 21, 2003	21.24	21.24	20.90	21.11
2875	NASDAQ	CSCO	Mon, Oct 20, 2003	20.75	21.13	20.75	21.08
2874	NASDAQ	CSCO	Fri, Oct 17, 2003	21.01	21.03	20.63	20.64
2873	NASDAQ	CSCO	Thu, Oct 16, 2003	20.93	21.10	20.78	21.04
2872	NASDAQ	CSCO	Wed, Oct 15, 2003	21.37	21.42	20.92	21.02
2871	NASDAQ	CSCO	Tue, Oct 14, 2003	20.84	21.18	20.75	21.14
2870	NASDAQ	CSCO	Mon, Oct 13, 2003	21.03	21.09	20.86	21.00
2869	NASDAQ	CSCO	Fri, Oct 10, 2003	21.03	21.21	20.71	20.79
2868	NASDAQ	CSCO	Thu, Oct 9, 2003	21.08	21.39	20.71	20.95
2867	NASDAQ	CSCO	Wed, Oct 8, 2003	21.05	21.13	20.69	20.79
2866	NASDAQ	CSCO	Tue, Oct 7, 2003	20.61	21.01	20.45	21.00
2865	NASDAQ	CSCO	Mon, Oct 6, 2003	20.87	20.99	20.19	20.80
2864	NASDAQ	CSCO	Fri, Oct 3, 2003	20.45	21.02	20.27	20.76
2863	NASDAQ	CSCO	Thu, Oct 2, 2003	20.24	20.30	19.75	19.99
2862	NASDAQ	CSCO	Wed, Oct 1, 2003	19.68	20.26	19.68	20.20
2861	NASDAQ	CSCO	Tue, Sep 30, 2003	20.06	20.13	19.30	19.59
2860	NASDAQ	CSCO	Mon, Sep 29, 2003	20.10	20.28	20.02	20.20
2859	NASDAQ	CSCO	Fri, Sep 26, 2003	20.00	20.44	19.95	19.96
2858	NASDAQ	CSCO	Thu, Sep 25, 2003	20.27	20.49	19.94	20.06
2857	NASDAQ	CSCO	Wed, Sep 24, 2003	21.40	21.48	20.20	20.32
2856	NASDAQ	CSCO	Tue, Sep 23, 2003	20.76	21.22	20.75	21.15
2855	NASDAQ	CSCO	Mon, Sep 22, 2003	20.62	20.86	20.60	20.78
2854	NASDAQ	CSCO	Fri, Sep 19, 2003	21.46	21.56	21.00	21.02
2853	NASDAQ	CSCO	Thu, Sep 18, 2003	21.12	21.45	20.95	21.42
2852	NASDAQ	CSCO	Wed, Sep 17, 2003	21.26	21.39	20.91	21.14
2851	NASDAQ	CSCO	Tue, Sep 16, 2003	20.42	21.42	20.31	21.29
2850	NASDAQ	CSCO	Mon, Sep 15, 2003	20.72	20.73	20.36	20.39
2849	NASDAQ	CSCO	Fri, Sep 12, 2003	20.66	20.81	20.35	20.66
2848	NASDAQ	CSCO	Thu, Sep 11, 2003	20.48	20.81	20.22	20.71
2847	NASDAQ	CSCO	Wed, Sep 10, 2003	20.63	20.95	20.42	20.46
2846	NASDAQ	CSCO	Tue, Sep 9, 2003	20.93	21.05	20.67	20.78
2845	NASDAQ	CSCO	Mon, Sep 8, 2003	20.54	20.92	20.50	20.86
2844	NASDAQ	CSCO	Fri, Sep 5, 2003	20.38	20.73	20.27	20.42
2843	NASDAQ	CSCO	Thu, Sep 4, 2003	20.49	20.85	20.47	20.59
2842	NASDAQ	CSCO	Wed, Sep 3, 2003	20.03	20.57	19.88	20.24
2841	NASDAQ	CSCO	Tue, Sep 2, 2003	19.32	19.66	19.18	19.59
2840	NASDAQ	CSCO	Fri, Aug 29, 2003	19.10	19.37	19.07	19.14
2839	NASDAQ	CSCO	Thu, Aug 28, 2003	19.24	19.27	19.01	19.19
2838	NASDAQ	CSCO	Wed, Aug 27, 2003	19.15	19.22	18.97	19.01
2837	NASDAQ	CSCO	Tue, Aug 26, 2003	18.89	19.18	18.77	19.10
2836	NASDAQ	CSCO	Mon, Aug 25, 2003	18.69	19.01	18.57	18.98
2835	NASDAQ	CSCO	Fri, Aug 22, 2003	19.23	19.30	18.76	18.79
2834	NASDAQ	CSCO	Thu, Aug 21, 2003	18.88	19.00	18.66	18.87
2833	NASDAQ	CSCO	Wed, Aug 20, 2003	18.38	18.92	18.33	18.57
2832	NASDAQ	CSCO	Tue, Aug 19, 2003	18.44	18.63	18.33	18.55
2831	NASDAQ	CSCO	Mon, Aug 18, 2003	17.90	18.35	17.86	18.27
2830	NASDAQ	CSCO	Fri, Aug 15, 2003	17.74	17.88	17.63	17.79
2829	NASDAQ	CSCO	Thu, Aug 14, 2003	17.59	17.88	17.52	17.80
2828	NASDAQ	CSCO	Wed, Aug 13, 2003	17.94	17.99	17.43	17.59
2827	NASDAQ	CSCO	Tue, Aug 12, 2003	17.76	17.84	17.55	17.83
2826	NASDAQ	CSCO	Mon, Aug 11, 2003	17.61	17.78	17.55	17.71
2825	NASDAQ	CSCO	Fri, Aug 8, 2003	17.67	17.77	17.55	17.58
2824	NASDAQ	CSCO	Thu, Aug 7, 2003	17.66	17.76	17.42	17.53
2823	NASDAQ	CSCO	Wed, Aug 6, 2003	17.92	18.04	17.53	17.65
2822	NASDAQ	CSCO	Tue, Aug 5, 2003	19.24	19.33	18.60	18.86
2821	NASDAQ	CSCO	Mon, Aug 4, 2003	19.32	19.35	19.00	19.26
2820	NASDAQ	CSCO	Fri, Aug 1, 2003	19.42	19.51	19.06	19.15
2819	NASDAQ	CSCO	Thu, Jul 31, 2003	19.47	19.81	19.40	19.49
2818	NASDAQ	CSCO	Wed, Jul 30, 2003	19.20	19.48	19.08	19.28
2817	NASDAQ	CSCO	Tue, Jul 29, 2003	19.14	19.32	18.71	19.16
2816	NASDAQ	CSCO	Mon, Jul 28, 2003	19.21	19.25	18.98	19.08
2815	NASDAQ	CSCO	Fri, Jul 25, 2003	18.68	19.10	18.20	19.08
2814	NASDAQ	CSCO	Thu, Jul 24, 2003	19.02	19.20	18.50	18.58
2813	NASDAQ	CSCO	Wed, Jul 23, 2003	18.76	18.90	18.36	18.88
2812	NASDAQ	CSCO	Tue, Jul 22, 2003	18.13	18.70	18.09	18.67
2811	NASDAQ	CSCO	Mon, Jul 21, 2003	18.03	18.03	17.55	17.93
2810	NASDAQ	CSCO	Fri, Jul 18, 2003	18.11	18.20	17.67	17.89
2809	NASDAQ	CSCO	Thu, Jul 17, 2003	17.99	18.12	17.55	17.76
2808	NASDAQ	CSCO	Wed, Jul 16, 2003	18.75	18.75	18.06	18.23
2807	NASDAQ	CSCO	Tue, Jul 15, 2003	18.94	18.99	18.30	18.51
2806	NASDAQ	CSCO	Mon, Jul 14, 2003	19.05	19.21	18.44	18.61
2805	NASDAQ	CSCO	Fri, Jul 11, 2003	18.38	18.76	18.33	18.57
2804	NASDAQ	CSCO	Thu, Jul 10, 2003	18.52	18.98	18.19	18.31
2803	NASDAQ	CSCO	Wed, Jul 9, 2003	18.98	19.55	18.75	18.80
2802	NASDAQ	CSCO	Tue, Jul 8, 2003	18.19	18.79	18.14	18.73
2801	NASDAQ	CSCO	Mon, Jul 7, 2003	17.90	18.25	17.81	18.22
2800	NASDAQ	CSCO	Thu, Jul 3, 2003	17.67	17.88	17.45	17.52
2799	NASDAQ	CSCO	Wed, Jul 2, 2003	17.48	17.95	17.38	17.86
2798	NASDAQ	CSCO	Tue, Jul 1, 2003	16.76	17.30	16.57	17.24
2797	NASDAQ	CSCO	Mon, Jun 30, 2003	17.08	17.22	16.52	16.79
2796	NASDAQ	CSCO	Fri, Jun 27, 2003	17.15	17.48	16.86	16.89
2795	NASDAQ	CSCO	Thu, Jun 26, 2003	17.05	17.29	16.90	17.13
2794	NASDAQ	CSCO	Wed, Jun 25, 2003	16.95	17.30	16.75	16.87
2793	NASDAQ	CSCO	Tue, Jun 24, 2003	16.97	17.38	16.61	16.75
2792	NASDAQ	CSCO	Mon, Jun 23, 2003	17.93	17.95	17.10	17.24
2791	NASDAQ	CSCO	Fri, Jun 20, 2003	18.55	18.77	17.86	17.93
2790	NASDAQ	CSCO	Thu, Jun 19, 2003	18.70	19.10	18.49	18.56
2789	NASDAQ	CSCO	Wed, Jun 18, 2003	18.01	18.77	17.97	18.73
2788	NASDAQ	CSCO	Tue, Jun 17, 2003	18.10	18.20	17.95	17.98
2787	NASDAQ	CSCO	Mon, Jun 16, 2003	17.47	18.00	17.44	17.98
2786	NASDAQ	CSCO	Fri, Jun 13, 2003	17.79	17.90	17.28	17.41
2785	NASDAQ	CSCO	Thu, Jun 12, 2003	17.72	17.90	17.58	17.78
2784	NASDAQ	CSCO	Wed, Jun 11, 2003	17.33	17.70	17.24	17.60
2783	NASDAQ	CSCO	Tue, Jun 10, 2003	17.36	17.50	17.24	17.40
2782	NASDAQ	CSCO	Mon, Jun 9, 2003	17.20	17.69	17.08	17.23
2781	NASDAQ	CSCO	Fri, Jun 6, 2003	17.96	18.20	17.34	17.36
2780	NASDAQ	CSCO	Thu, Jun 5, 2003	17.24	17.42	17.11	17.37
2779	NASDAQ	CSCO	Wed, Jun 4, 2003	17.09	17.51	16.98	17.37
2778	NASDAQ	CSCO	Tue, Jun 3, 2003	16.89	17.15	16.82	17.01
2777	NASDAQ	CSCO	Mon, Jun 2, 2003	16.99	17.20	16.60	16.80
2776	NASDAQ	CSCO	Fri, May 30, 2003	16.80	16.86	16.27	16.41
2775	NASDAQ	CSCO	Thu, May 29, 2003	16.38	17.20	16.24	16.62
2774	NASDAQ	CSCO	Wed, May 28, 2003	16.40	16.53	16.16	16.28
2773	NASDAQ	CSCO	Tue, May 27, 2003	15.56	16.22	15.50	16.15
2772	NASDAQ	CSCO	Fri, May 23, 2003	15.91	15.93	15.67	15.69
2771	NASDAQ	CSCO	Thu, May 22, 2003	15.80	16.03	15.65	15.92
2770	NASDAQ	CSCO	Wed, May 21, 2003	15.77	15.84	15.46	15.70
2769	NASDAQ	CSCO	Tue, May 20, 2003	16.11	16.35	15.89	15.99
2768	NASDAQ	CSCO	Mon, May 19, 2003	16.43	16.50	15.91	15.94
2767	NASDAQ	CSCO	Fri, May 16, 2003	16.75	16.77	16.47	16.63
2766	NASDAQ	CSCO	Thu, May 15, 2003	16.50	16.77	16.45	16.75
2765	NASDAQ	CSCO	Wed, May 14, 2003	16.71	16.73	16.28	16.42
2764	NASDAQ	CSCO	Tue, May 13, 2003	16.27	16.67	16.26	16.47
2763	NASDAQ	CSCO	Mon, May 12, 2003	16.33	16.79	16.29	16.67
2762	NASDAQ	CSCO	Fri, May 9, 2003	15.45	15.97	15.45	15.95
2761	NASDAQ	CSCO	Thu, May 8, 2003	15.16	15.49	15.12	15.22
2760	NASDAQ	CSCO	Wed, May 7, 2003	15.58	15.90	15.42	15.50
2759	NASDAQ	CSCO	Tue, May 6, 2003	15.50	15.98	15.45	15.90
2758	NASDAQ	CSCO	Mon, May 5, 2003	15.57	15.76	15.36	15.38
2757	NASDAQ	CSCO	Fri, May 2, 2003	15.10	15.43	15.02	15.27
2756	NASDAQ	CSCO	Thu, May 1, 2003	15.04	15.21	14.94	15.12
2755	NASDAQ	CSCO	Wed, Apr 30, 2003	15.19	15.22	14.94	15.00
2754	NASDAQ	CSCO	Tue, Apr 29, 2003	15.13	15.70	14.85	15.14
2753	NASDAQ	CSCO	Mon, Apr 28, 2003	14.44	15.14	14.40	14.98
2752	NASDAQ	CSCO	Fri, Apr 25, 2003	14.46	14.67	14.15	14.34
2751	NASDAQ	CSCO	Thu, Apr 24, 2003	14.25	14.63	14.10	14.35
2750	NASDAQ	CSCO	Wed, Apr 23, 2003	14.37	14.57	14.14	14.33
2749	NASDAQ	CSCO	Tue, Apr 22, 2003	13.87	14.39	13.80	14.32
2748	NASDAQ	CSCO	Mon, Apr 21, 2003	13.96	14.01	13.69	13.94
2747	NASDAQ	CSCO	Thu, Apr 17, 2003	13.52	13.98	13.50	13.95
2746	NASDAQ	CSCO	Wed, Apr 16, 2003	13.64	13.88	13.44	13.56
2745	NASDAQ	CSCO	Tue, Apr 15, 2003	13.45	13.88	13.20	13.34
2744	NASDAQ	CSCO	Mon, Apr 14, 2003	13.24	13.51	13.15	13.47
2743	NASDAQ	CSCO	Fri, Apr 11, 2003	13.51	13.54	12.90	13.21
2742	NASDAQ	CSCO	Thu, Apr 10, 2003	13.09	13.11	12.83	13.04
2741	NASDAQ	CSCO	Wed, Apr 9, 2003	13.44	13.62	13.04	13.04
2740	NASDAQ	CSCO	Tue, Apr 8, 2003	13.68	13.72	13.32	13.43
2739	NASDAQ	CSCO	Mon, Apr 7, 2003	14.33	14.38	13.56	13.57
2738	NASDAQ	CSCO	Fri, Apr 4, 2003	13.86	13.89	13.51	13.71
2737	NASDAQ	CSCO	Thu, Apr 3, 2003	13.89	13.90	13.55	13.64
2736	NASDAQ	CSCO	Wed, Apr 2, 2003	13.37	13.77	13.26	13.64
2735	NASDAQ	CSCO	Tue, Apr 1, 2003	13.04	13.11	12.80	12.98
2734	NASDAQ	CSCO	Mon, Mar 31, 2003	13.02	13.15	12.86	12.98
2733	NASDAQ	CSCO	Fri, Mar 28, 2003	13.41	13.55	13.17	13.22
2732	NASDAQ	CSCO	Thu, Mar 27, 2003	13.58	13.69	13.45	13.50
2731	NASDAQ	CSCO	Wed, Mar 26, 2003	13.70	13.85	13.57	13.66
2730	NASDAQ	CSCO	Tue, Mar 25, 2003	13.50	13.85	13.39	13.72
2729	NASDAQ	CSCO	Mon, Mar 24, 2003	13.54	13.71	13.50	13.51
2728	NASDAQ	CSCO	Fri, Mar 21, 2003	14.27	14.41	13.84	13.90
2727	NASDAQ	CSCO	Thu, Mar 20, 2003	13.97	14.19	13.81	14.04
2726	NASDAQ	CSCO	Wed, Mar 19, 2003	14.31	14.49	14.07	14.22
2725	NASDAQ	CSCO	Tue, Mar 18, 2003	14.21	14.23	13.93	14.20
2724	NASDAQ	CSCO	Mon, Mar 17, 2003	13.21	14.21	13.10	14.13
2723	NASDAQ	CSCO	Fri, Mar 14, 2003	13.57	13.80	13.24	13.40
2722	NASDAQ	CSCO	Thu, Mar 13, 2003	12.98	13.46	12.73	13.42
2721	NASDAQ	CSCO	Wed, Mar 12, 2003	12.87	12.99	12.33	12.69
2720	NASDAQ	CSCO	Tue, Mar 11, 2003	13.04	13.23	12.93	13.02
2719	NASDAQ	CSCO	Mon, Mar 10, 2003	13.15	13.19	12.97	13.01
2718	NASDAQ	CSCO	Fri, Mar 7, 2003	13.15	13.26	13.05	13.24
2717	NASDAQ	CSCO	Thu, Mar 6, 2003	13.45	13.59	13.38	13.48
2716	NASDAQ	CSCO	Wed, Mar 5, 2003	13.69	13.84	13.61	13.74
2715	NASDAQ	CSCO	Tue, Mar 4, 2003	13.71	13.81	13.57	13.63
2714	NASDAQ	CSCO	Mon, Mar 3, 2003	14.16	14.29	13.60	13.72
2713	NASDAQ	CSCO	Fri, Feb 28, 2003	13.76	14.09	13.75	13.98
2712	NASDAQ	CSCO	Thu, Feb 27, 2003	13.64	13.97	13.58	13.75
2711	NASDAQ	CSCO	Wed, Feb 26, 2003	14.05	14.10	13.49	13.51
2710	NASDAQ	CSCO	Tue, Feb 25, 2003	13.95	14.16	13.67	14.08
2709	NASDAQ	CSCO	Mon, Feb 24, 2003	14.54	14.78	14.32	14.42
2708	NASDAQ	CSCO	Fri, Feb 21, 2003	14.23	14.70	14.13	14.67
2707	NASDAQ	CSCO	Thu, Feb 20, 2003	14.48	14.55	14.20	14.26
2706	NASDAQ	CSCO	Wed, Feb 19, 2003	14.24	14.46	14.21	14.42
2705	NASDAQ	CSCO	Tue, Feb 18, 2003	13.93	14.39	13.83	14.31
2704	NASDAQ	CSCO	Fri, Feb 14, 2003	13.39	13.70	13.27	13.68
2703	NASDAQ	CSCO	Thu, Feb 13, 2003	13.21	13.40	13.10	13.31
2702	NASDAQ	CSCO	Wed, Feb 12, 2003	13.44	13.65	13.19	13.20
2701	NASDAQ	CSCO	Tue, Feb 11, 2003	13.32	13.60	13.26	13.47
2700	NASDAQ	CSCO	Mon, Feb 10, 2003	12.92	13.24	12.78	13.15
2699	NASDAQ	CSCO	Fri, Feb 7, 2003	13.34	13.44	12.66	12.85
2698	NASDAQ	CSCO	Thu, Feb 6, 2003	13.11	13.41	13.07	13.24
2697	NASDAQ	CSCO	Wed, Feb 5, 2003	13.31	13.60	13.10	13.20
2696	NASDAQ	CSCO	Tue, Feb 4, 2003	13.24	13.24	12.87	13.20
2695	NASDAQ	CSCO	Mon, Feb 3, 2003	13.52	13.80	13.38	13.48
2694	NASDAQ	CSCO	Fri, Jan 31, 2003	13.56	13.74	13.16	13.37
2693	NASDAQ	CSCO	Thu, Jan 30, 2003	14.25	14.36	13.83	13.87
2692	NASDAQ	CSCO	Wed, Jan 29, 2003	14.17	14.17	13.79	14.08
2691	NASDAQ	CSCO	Tue, Jan 28, 2003	13.88	14.33	13.80	14.22
2690	NASDAQ	CSCO	Mon, Jan 27, 2003	13.61	14.07	13.56	13.71
2689	NASDAQ	CSCO	Fri, Jan 24, 2003	14.55	14.56	13.80	13.86
2688	NASDAQ	CSCO	Thu, Jan 23, 2003	14.28	14.75	14.12	14.59
2687	NASDAQ	CSCO	Wed, Jan 22, 2003	14.19	14.38	13.90	13.96
2686	NASDAQ	CSCO	Tue, Jan 21, 2003	14.22	14.50	14.15	14.18
2685	NASDAQ	CSCO	Fri, Jan 17, 2003	14.69	14.72	14.05	14.13
2684	NASDAQ	CSCO	Thu, Jan 16, 2003	15.08	15.30	14.79	14.90
2683	NASDAQ	CSCO	Wed, Jan 15, 2003	15.57	15.63	15.13	15.18
2682	NASDAQ	CSCO	Tue, Jan 14, 2003	15.30	15.63	15.29	15.58
2681	NASDAQ	CSCO	Mon, Jan 13, 2003	15.47	15.52	15.04	15.28
2680	NASDAQ	CSCO	Fri, Jan 10, 2003	14.84	15.46	14.83	15.22
2679	NASDAQ	CSCO	Thu, Jan 9, 2003	14.70	15.11	14.65	14.95
2678	NASDAQ	CSCO	Wed, Jan 8, 2003	14.48	14.75	14.37	14.44
2677	NASDAQ	CSCO	Tue, Jan 7, 2003	14.30	14.70	14.24	14.60
2676	NASDAQ	CSCO	Mon, Jan 6, 2003	14.01	14.42	13.98	14.20
2675	NASDAQ	CSCO	Fri, Jan 3, 2003	13.58	13.96	13.56	13.91
2674	NASDAQ	CSCO	Thu, Jan 2, 2003	13.11	13.69	13.09	13.64
2673	NASDAQ	CSCO	Tue, Dec 31, 2002	12.95	13.17	12.90	13.10
2672	NASDAQ	CSCO	Mon, Dec 30, 2002	13.02	13.18	12.91	12.97
2671	NASDAQ	CSCO	Fri, Dec 27, 2002	13.03	13.22	13.00	13.01
2670	NASDAQ	CSCO	Thu, Dec 26, 2002	13.38	13.58	13.03	13.10
2669	NASDAQ	CSCO	Tue, Dec 24, 2002	13.30	13.59	13.25	13.35
2668	NASDAQ	CSCO	Mon, Dec 23, 2002	13.20	13.62	13.13	13.44
2667	NASDAQ	CSCO	Fri, Dec 20, 2002	13.22	13.52	12.99	13.27
2666	NASDAQ	CSCO	Thu, Dec 19, 2002	13.11	13.45	12.73	13.00
2665	NASDAQ	CSCO	Wed, Dec 18, 2002	13.47	13.50	13.06	13.22
2664	NASDAQ	CSCO	Tue, Dec 17, 2002	13.64	13.86	13.52	13.66
2663	NASDAQ	CSCO	Mon, Dec 16, 2002	13.55	13.76	13.20	13.67
2662	NASDAQ	CSCO	Fri, Dec 13, 2002	13.89	14.08	13.40	13.40
2661	NASDAQ	CSCO	Thu, Dec 12, 2002	14.07	14.33	13.89	14.11
2660	NASDAQ	CSCO	Wed, Dec 11, 2002	13.72	14.14	13.61	13.85
2659	NASDAQ	CSCO	Tue, Dec 10, 2002	13.56	14.15	13.55	13.93
2658	NASDAQ	CSCO	Mon, Dec 9, 2002	13.95	13.95	13.48	13.50
2657	NASDAQ	CSCO	Fri, Dec 6, 2002	13.78	14.36	13.67	14.18
2656	NASDAQ	CSCO	Thu, Dec 5, 2002	14.71	14.75	14.02	14.11
2655	NASDAQ	CSCO	Wed, Dec 4, 2002	14.42	14.75	13.70	14.43
2654	NASDAQ	CSCO	Tue, Dec 3, 2002	14.42	14.91	14.40	14.52
2653	NASDAQ	CSCO	Mon, Dec 2, 2002	15.35	15.46	14.95	15.06
2652	NASDAQ	CSCO	Fri, Nov 29, 2002	15.12	15.19	14.89	14.92
2651	NASDAQ	CSCO	Wed, Nov 27, 2002	14.87	15.06	14.66	14.83
2650	NASDAQ	CSCO	Tue, Nov 26, 2002	14.90	15.02	14.38	14.45
2649	NASDAQ	CSCO	Mon, Nov 25, 2002	15.00	15.08	14.78	14.89
2648	NASDAQ	CSCO	Fri, Nov 22, 2002	14.93	15.20	14.68	14.89
2647	NASDAQ	CSCO	Thu, Nov 21, 2002	15.32	15.48	14.76	15.24
2646	NASDAQ	CSCO	Wed, Nov 20, 2002	13.80	14.50	13.75	14.38
2645	NASDAQ	CSCO	Tue, Nov 19, 2002	13.84	14.27	13.50	13.66
2644	NASDAQ	CSCO	Mon, Nov 18, 2002	14.35	14.52	13.89	13.91
2643	NASDAQ	CSCO	Fri, Nov 15, 2002	13.85	14.26	13.52	14.08
2642	NASDAQ	CSCO	Thu, Nov 14, 2002	13.67	14.07	13.60	14.00
2641	NASDAQ	CSCO	Wed, Nov 13, 2002	12.80	13.52	12.72	13.42
2640	NASDAQ	CSCO	Tue, Nov 12, 2002	12.32	13.24	12.24	12.87
2639	NASDAQ	CSCO	Mon, Nov 11, 2002	12.48	12.73	12.10	12.16
2638	NASDAQ	CSCO	Fri, Nov 8, 2002	12.25	12.79	12.20	12.56
2637	NASDAQ	CSCO	Thu, Nov 7, 2002	12.20	12.62	12.15	12.35
2636	NASDAQ	CSCO	Wed, Nov 6, 2002	12.98	13.47	12.50	12.96
2635	NASDAQ	CSCO	Tue, Nov 5, 2002	12.24	12.74	12.18	12.69
2634	NASDAQ	CSCO	Mon, Nov 4, 2002	12.37	12.72	12.07	12.31
2633	NASDAQ	CSCO	Fri, Nov 1, 2002	11.02	11.83	10.92	11.61
2632	NASDAQ	CSCO	Thu, Oct 31, 2002	11.05	11.40	10.90	11.18
2631	NASDAQ	CSCO	Wed, Oct 30, 2002	10.79	11.21	10.43	10.91
2630	NASDAQ	CSCO	Tue, Oct 29, 2002	10.74	10.85	10.14	10.60
2629	NASDAQ	CSCO	Mon, Oct 28, 2002	12.10	12.11	10.84	10.90
2628	NASDAQ	CSCO	Fri, Oct 25, 2002	11.60	11.92	11.00	11.78
2627	NASDAQ	CSCO	Thu, Oct 24, 2002	11.48	12.02	11.36	11.75
2626	NASDAQ	CSCO	Wed, Oct 23, 2002	11.12	11.37	10.89	11.26
2625	NASDAQ	CSCO	Tue, Oct 22, 2002	10.54	11.58	10.51	11.22
2624	NASDAQ	CSCO	Mon, Oct 21, 2002	10.38	11.10	10.32	10.95
2623	NASDAQ	CSCO	Fri, Oct 18, 2002	10.23	10.63	9.92	10.51
2622	NASDAQ	CSCO	Thu, Oct 17, 2002	10.58	10.80	10.13	10.17
2621	NASDAQ	CSCO	Wed, Oct 16, 2002	10.33	10.47	9.75	9.81
2620	NASDAQ	CSCO	Tue, Oct 15, 2002	10.66	11.00	10.48	10.99
2619	NASDAQ	CSCO	Mon, Oct 14, 2002	10.06	10.25	9.80	9.99
2618	NASDAQ	CSCO	Fri, Oct 11, 2002	10.09	10.45	9.90	10.32
2617	NASDAQ	CSCO	Thu, Oct 10, 2002	9.30	9.96	9.15	9.74
2616	NASDAQ	CSCO	Wed, Oct 9, 2002	8.45	9.46	8.45	9.23
2615	NASDAQ	CSCO	Tue, Oct 8, 2002	9.21	9.21	8.12	8.60
2614	NASDAQ	CSCO	Mon, Oct 7, 2002	9.21	9.47	8.75	9.08
2613	NASDAQ	CSCO	Fri, Oct 4, 2002	9.98	10.13	9.42	9.46
2612	NASDAQ	CSCO	Thu, Oct 3, 2002	9.98	10.15	9.67	9.81
2611	NASDAQ	CSCO	Wed, Oct 2, 2002	10.72	10.75	9.76	10.05
2610	NASDAQ	CSCO	Tue, Oct 1, 2002	10.66	11.01	10.13	10.94
2609	NASDAQ	CSCO	Mon, Sep 30, 2002	10.99	11.08	10.39	10.48
2608	NASDAQ	CSCO	Fri, Sep 27, 2002	11.19	11.65	11.13	11.23
2607	NASDAQ	CSCO	Thu, Sep 26, 2002	11.97	11.97	11.32	11.36
2606	NASDAQ	CSCO	Wed, Sep 25, 2002	11.56	12.23	11.51	11.96
2605	NASDAQ	CSCO	Tue, Sep 24, 2002	11.63	11.97	11.42	11.43
2604	NASDAQ	CSCO	Mon, Sep 23, 2002	11.94	12.14	11.70	11.96
2603	NASDAQ	CSCO	Fri, Sep 20, 2002	12.10	12.25	12.02	12.08
2602	NASDAQ	CSCO	Thu, Sep 19, 2002	11.96	12.15	11.87	12.00
2601	NASDAQ	CSCO	Wed, Sep 18, 2002	12.15	12.52	12.04	12.50
2600	NASDAQ	CSCO	Tue, Sep 17, 2002	13.11	13.20	12.51	12.54
2599	NASDAQ	CSCO	Mon, Sep 16, 2002	12.99	13.16	12.75	12.93
2598	NASDAQ	CSCO	Fri, Sep 13, 2002	12.82	13.12	12.77	13.05
2597	NASDAQ	CSCO	Thu, Sep 12, 2002	13.37	13.45	12.99	13.04
2596	NASDAQ	CSCO	Wed, Sep 11, 2002	13.53	13.97	13.50	13.57
2595	NASDAQ	CSCO	Tue, Sep 10, 2002	13.09	13.45	12.99	13.43
2594	NASDAQ	CSCO	Mon, Sep 9, 2002	12.91	13.21	12.21	12.96
2593	NASDAQ	CSCO	Fri, Sep 6, 2002	13.14	13.25	12.91	13.03
2592	NASDAQ	CSCO	Thu, Sep 5, 2002	13.08	13.08	12.67	12.77
2591	NASDAQ	CSCO	Wed, Sep 4, 2002	13.16	13.41	12.99	13.27
2590	NASDAQ	CSCO	Tue, Sep 3, 2002	13.60	13.62	13.05	13.07
2589	NASDAQ	CSCO	Fri, Aug 30, 2002	13.95	14.09	13.71	13.82
2588	NASDAQ	CSCO	Thu, Aug 29, 2002	13.48	14.36	13.47	14.20
2587	NASDAQ	CSCO	Wed, Aug 28, 2002	13.78	14.04	13.66	13.72
2586	NASDAQ	CSCO	Tue, Aug 27, 2002	14.63	14.72	14.00	14.02
2585	NASDAQ	CSCO	Mon, Aug 26, 2002	14.52	14.70	14.15	14.49
2584	NASDAQ	CSCO	Fri, Aug 23, 2002	14.94	15.00	14.25	14.45
2583	NASDAQ	CSCO	Thu, Aug 22, 2002	15.10	15.29	14.94	15.10
2582	NASDAQ	CSCO	Wed, Aug 21, 2002	14.93	15.25	14.79	15.11
2581	NASDAQ	CSCO	Tue, Aug 20, 2002	14.67	14.82	14.59	14.73
2580	NASDAQ	CSCO	Mon, Aug 19, 2002	14.70	15.00	14.50	14.72
2579	NASDAQ	CSCO	Fri, Aug 16, 2002	14.24	14.73	14.04	14.45
2578	NASDAQ	CSCO	Thu, Aug 15, 2002	14.46	14.54	14.04	14.36
2577	NASDAQ	CSCO	Wed, Aug 14, 2002	13.52	14.43	13.43	14.35
2576	NASDAQ	CSCO	Tue, Aug 13, 2002	13.34	13.96	13.25	13.37
2575	NASDAQ	CSCO	Mon, Aug 12, 2002	13.00	13.45	13.00	13.41
2574	NASDAQ	CSCO	Fri, Aug 9, 2002	12.99	13.34	12.96	13.12
2573	NASDAQ	CSCO	Thu, Aug 8, 2002	12.84	13.30	12.20	13.20
2572	NASDAQ	CSCO	Wed, Aug 7, 2002	13.33	13.45	12.52	12.99
2571	NASDAQ	CSCO	Tue, Aug 6, 2002	11.67	12.62	11.66	12.07
2570	NASDAQ	CSCO	Mon, Aug 5, 2002	11.58	11.70	11.14	11.36
2569	NASDAQ	CSCO	Fri, Aug 2, 2002	12.25	12.49	11.53	11.89
2568	NASDAQ	CSCO	Thu, Aug 1, 2002	12.98	13.21	11.94	12.10
2567	NASDAQ	CSCO	Wed, Jul 31, 2002	13.15	13.25	12.70	13.19
2566	NASDAQ	CSCO	Tue, Jul 30, 2002	13.00	13.50	12.74	13.34
2565	NASDAQ	CSCO	Mon, Jul 29, 2002	12.43	13.32	12.33	13.31
2564	NASDAQ	CSCO	Fri, Jul 26, 2002	11.82	12.10	11.45	11.82
2563	NASDAQ	CSCO	Thu, Jul 25, 2002	12.79	12.93	11.49	11.61
2562	NASDAQ	CSCO	Wed, Jul 24, 2002	12.11	13.11	11.95	13.09
2561	NASDAQ	CSCO	Tue, Jul 23, 2002	13.03	13.32	12.48	12.50
2560	NASDAQ	CSCO	Mon, Jul 22, 2002	13.25	13.51	12.75	12.98
2559	NASDAQ	CSCO	Fri, Jul 19, 2002	13.95	14.35	13.50	13.65
2558	NASDAQ	CSCO	Thu, Jul 18, 2002	14.57	14.78	14.30	14.34
2557	NASDAQ	CSCO	Wed, Jul 17, 2002	14.71	15.06	14.31	14.80
2556	NASDAQ	CSCO	Tue, Jul 16, 2002	14.23	14.80	14.09	14.27
2555	NASDAQ	CSCO	Mon, Jul 15, 2002	14.25	14.45	13.54	14.44
2554	NASDAQ	CSCO	Fri, Jul 12, 2002	14.34	14.84	14.22	14.38
2553	NASDAQ	CSCO	Thu, Jul 11, 2002	13.29	14.20	13.09	14.05
2552	NASDAQ	CSCO	Wed, Jul 10, 2002	13.87	13.99	13.38	13.51
2551	NASDAQ	CSCO	Tue, Jul 9, 2002	13.62	13.72	13.11	13.14
2550	NASDAQ	CSCO	Mon, Jul 8, 2002	13.93	14.19	13.46	13.67
2549	NASDAQ	CSCO	Fri, Jul 5, 2002	13.50	14.10	13.40	14.05
2548	NASDAQ	CSCO	Wed, Jul 3, 2002	12.33	13.05	12.29	13.04
2547	NASDAQ	CSCO	Tue, Jul 2, 2002	12.85	12.95	12.44	12.56
2546	NASDAQ	CSCO	Mon, Jul 1, 2002	13.84	14.00	13.05	13.09
2545	NASDAQ	CSCO	Fri, Jun 28, 2002	13.74	14.30	13.58	13.95
2544	NASDAQ	CSCO	Thu, Jun 27, 2002	13.76	13.89	13.10	13.82
2543	NASDAQ	CSCO	Wed, Jun 26, 2002	12.46	13.74	12.39	13.43
2542	NASDAQ	CSCO	Tue, Jun 25, 2002	14.22	14.38	13.34	13.45
2541	NASDAQ	CSCO	Mon, Jun 24, 2002	13.40	14.36	13.24	14.06
2540	NASDAQ	CSCO	Fri, Jun 21, 2002	13.63	14.23	13.58	13.74
2539	NASDAQ	CSCO	Thu, Jun 20, 2002	14.42	14.65	14.02	14.08
2538	NASDAQ	CSCO	Wed, Jun 19, 2002	14.62	14.90	14.36	14.49
2537	NASDAQ	CSCO	Tue, Jun 18, 2002	14.98	15.28	14.70	14.71
2536	NASDAQ	CSCO	Mon, Jun 17, 2002	14.64	15.15	14.60	15.07
2535	NASDAQ	CSCO	Fri, Jun 14, 2002	14.49	14.99	14.14	14.30
2534	NASDAQ	CSCO	Thu, Jun 13, 2002	15.07	15.22	14.65	14.89
2533	NASDAQ	CSCO	Wed, Jun 12, 2002	14.76	15.30	14.58	15.29
2532	NASDAQ	CSCO	Tue, Jun 11, 2002	15.66	15.88	14.95	14.99
2531	NASDAQ	CSCO	Mon, Jun 10, 2002	15.59	15.86	15.43	15.47
2530	NASDAQ	CSCO	Fri, Jun 7, 2002	14.85	15.95	14.85	15.73
2529	NASDAQ	CSCO	Thu, Jun 6, 2002	15.56	15.72	15.43	15.46
2528	NASDAQ	CSCO	Wed, Jun 5, 2002	15.94	16.10	15.45	15.92
2527	NASDAQ	CSCO	Tue, Jun 4, 2002	15.32	16.08	15.28	16.08
2526	NASDAQ	CSCO	Mon, Jun 3, 2002	15.81	16.21	15.28	15.33
2525	NASDAQ	CSCO	Fri, May 31, 2002	16.29	16.54	15.75	15.78
2524	NASDAQ	CSCO	Thu, May 30, 2002	15.47	16.17	15.40	16.01
2523	NASDAQ	CSCO	Wed, May 29, 2002	16.07	16.16	15.63	15.65
2522	NASDAQ	CSCO	Tue, May 28, 2002	16.63	16.68	16.12	16.38
2521	NASDAQ	CSCO	Fri, May 24, 2002	16.64	16.68	16.30	16.57
2520	NASDAQ	CSCO	Thu, May 23, 2002	16.56	16.92	16.04	16.90
2519	NASDAQ	CSCO	Wed, May 22, 2002	15.89	16.61	15.82	16.56
2518	NASDAQ	CSCO	Tue, May 21, 2002	16.74	16.96	16.07	16.16
2517	NASDAQ	CSCO	Mon, May 20, 2002	16.84	17.02	16.45	16.58
2516	NASDAQ	CSCO	Fri, May 17, 2002	17.19	17.49	16.94	17.25
2515	NASDAQ	CSCO	Thu, May 16, 2002	16.40	17.06	16.35	17.01
2514	NASDAQ	CSCO	Wed, May 15, 2002	16.20	17.21	16.12	16.56
2513	NASDAQ	CSCO	Tue, May 14, 2002	16.32	16.50	16.00	16.45
2512	NASDAQ	CSCO	Mon, May 13, 2002	15.41	15.82	15.15	15.70
2511	NASDAQ	CSCO	Fri, May 10, 2002	15.43	15.65	15.14	15.42
2510	NASDAQ	CSCO	Thu, May 9, 2002	15.96	16.05	15.39	15.75
2509	NASDAQ	CSCO	Wed, May 8, 2002	15.23	16.30	15.15	16.27
2508	NASDAQ	CSCO	Tue, May 7, 2002	13.16	13.50	12.27	13.08
2507	NASDAQ	CSCO	Mon, May 6, 2002	13.25	13.59	12.85	12.89
2506	NASDAQ	CSCO	Fri, May 3, 2002	13.56	13.61	13.05	13.14
2505	NASDAQ	CSCO	Thu, May 2, 2002	13.79	14.25	13.61	13.64
2504	NASDAQ	CSCO	Wed, May 1, 2002	14.55	14.59	13.63	13.70
2503	NASDAQ	CSCO	Tue, Apr 30, 2002	14.02	14.98	14.01	14.65
2502	NASDAQ	CSCO	Mon, Apr 29, 2002	14.09	14.35	13.88	14.13
2501	NASDAQ	CSCO	Fri, Apr 26, 2002	14.82	14.87	13.91	13.91
2500	NASDAQ	CSCO	Thu, Apr 25, 2002	14.22	14.74	13.96	14.59
2499	NASDAQ	CSCO	Wed, Apr 24, 2002	14.27	14.80	14.06	14.43
2498	NASDAQ	CSCO	Tue, Apr 23, 2002	14.80	14.85	13.93	14.01
2497	NASDAQ	CSCO	Mon, Apr 22, 2002	14.95	14.99	14.55	14.87
2496	NASDAQ	CSCO	Fri, Apr 19, 2002	15.68	15.69	15.10	15.26
2495	NASDAQ	CSCO	Thu, Apr 18, 2002	15.72	16.15	15.18	15.44
2494	NASDAQ	CSCO	Wed, Apr 17, 2002	15.76	16.05	15.44	15.97
2493	NASDAQ	CSCO	Tue, Apr 16, 2002	15.32	15.62	15.25	15.58
2492	NASDAQ	CSCO	Mon, Apr 15, 2002	15.51	15.53	14.94	15.01
2491	NASDAQ	CSCO	Fri, Apr 12, 2002	15.13	15.53	15.02	15.30
2490	NASDAQ	CSCO	Thu, Apr 11, 2002	15.51	15.59	14.74	14.87
2489	NASDAQ	CSCO	Wed, Apr 10, 2002	15.26	15.73	15.07	15.55
2488	NASDAQ	CSCO	Tue, Apr 9, 2002	16.10	16.13	14.81	14.82
2487	NASDAQ	CSCO	Mon, Apr 8, 2002	15.74	16.20	15.49	16.18
2486	NASDAQ	CSCO	Fri, Apr 5, 2002	16.86	17.00	16.10	16.15
2485	NASDAQ	CSCO	Thu, Apr 4, 2002	16.47	16.91	16.35	16.87
2484	NASDAQ	CSCO	Wed, Apr 3, 2002	16.60	16.87	16.30	16.60
2483	NASDAQ	CSCO	Tue, Apr 2, 2002	17.03	17.25	16.37	16.42
2482	NASDAQ	CSCO	Mon, Apr 1, 2002	16.87	17.55	16.74	17.52
2481	NASDAQ	CSCO	Thu, Mar 28, 2002	16.42	17.12	16.30	16.93
2480	NASDAQ	CSCO	Wed, Mar 27, 2002	16.36	16.56	16.05	16.34
2479	NASDAQ	CSCO	Tue, Mar 26, 2002	16.12	16.99	16.12	16.29
2478	NASDAQ	CSCO	Mon, Mar 25, 2002	16.89	17.11	16.17	16.18
2477	NASDAQ	CSCO	Fri, Mar 22, 2002	16.52	17.17	16.45	16.57
2476	NASDAQ	CSCO	Thu, Mar 21, 2002	16.09	16.64	15.97	16.49
2475	NASDAQ	CSCO	Wed, Mar 20, 2002	16.56	16.68	16.00	16.02
2474	NASDAQ	CSCO	Tue, Mar 19, 2002	16.52	17.00	16.51	16.74
2473	NASDAQ	CSCO	Mon, Mar 18, 2002	16.92	17.09	16.44	16.52
2472	NASDAQ	CSCO	Fri, Mar 15, 2002	16.68	16.88	16.29	16.54
2471	NASDAQ	CSCO	Thu, Mar 14, 2002	16.31	17.00	16.30	16.74
2470	NASDAQ	CSCO	Wed, Mar 13, 2002	16.53	16.64	16.27	16.36
2469	NASDAQ	CSCO	Tue, Mar 12, 2002	16.75	16.98	16.42	16.77
2468	NASDAQ	CSCO	Mon, Mar 11, 2002	17.66	17.82	17.02	17.42
2467	NASDAQ	CSCO	Fri, Mar 8, 2002	17.44	17.93	17.44	17.80
2466	NASDAQ	CSCO	Thu, Mar 7, 2002	17.01	17.27	16.53	17.00
2465	NASDAQ	CSCO	Wed, Mar 6, 2002	16.42	16.92	15.92	16.77
2464	NASDAQ	CSCO	Tue, Mar 5, 2002	16.33	16.65	16.11	16.51
2463	NASDAQ	CSCO	Mon, Mar 4, 2002	15.18	16.55	15.01	16.48
2462	NASDAQ	CSCO	Fri, Mar 1, 2002	14.50	15.04	14.27	15.00
2461	NASDAQ	CSCO	Thu, Feb 28, 2002	14.50	14.99	14.24	14.27
2460	NASDAQ	CSCO	Wed, Feb 27, 2002	15.66	15.71	14.15	14.24
2459	NASDAQ	CSCO	Tue, Feb 26, 2002	15.75	16.00	15.39	15.50
2458	NASDAQ	CSCO	Mon, Feb 25, 2002	15.36	15.71	15.10	15.60
2457	NASDAQ	CSCO	Fri, Feb 22, 2002	15.25	15.47	14.24	15.24
2456	NASDAQ	CSCO	Thu, Feb 21, 2002	16.23	16.23	15.00	15.11
2455	NASDAQ	CSCO	Wed, Feb 20, 2002	16.80	16.90	16.18	16.69
2454	NASDAQ	CSCO	Tue, Feb 19, 2002	16.61	17.02	16.57	16.81
2453	NASDAQ	CSCO	Fri, Feb 15, 2002	17.51	17.54	17.04	17.09
2452	NASDAQ	CSCO	Thu, Feb 14, 2002	17.61	17.67	17.32	17.46
2451	NASDAQ	CSCO	Wed, Feb 13, 2002	17.42	17.64	17.34	17.52
2450	NASDAQ	CSCO	Tue, Feb 12, 2002	17.33	17.60	17.15	17.26
2449	NASDAQ	CSCO	Mon, Feb 11, 2002	16.93	17.71	16.76	17.69
2448	NASDAQ	CSCO	Fri, Feb 8, 2002	17.26	17.30	16.27	16.76
2447	NASDAQ	CSCO	Thu, Feb 7, 2002	17.92	18.00	17.02	17.06
2446	NASDAQ	CSCO	Wed, Feb 6, 2002	19.23	19.25	18.27	18.61
2445	NASDAQ	CSCO	Tue, Feb 5, 2002	18.07	18.96	18.00	18.50
2444	NASDAQ	CSCO	Mon, Feb 4, 2002	19.00	19.20	18.00	18.31
2443	NASDAQ	CSCO	Fri, Feb 1, 2002	19.55	20.00	19.10	19.21
2442	NASDAQ	CSCO	Thu, Jan 31, 2002	19.48	19.81	19.04	19.80
2441	NASDAQ	CSCO	Wed, Jan 30, 2002	19.26	19.36	18.24	19.34
2440	NASDAQ	CSCO	Tue, Jan 29, 2002	19.76	19.99	18.84	19.01
2439	NASDAQ	CSCO	Mon, Jan 28, 2002	19.48	19.98	19.32	19.70
2438	NASDAQ	CSCO	Fri, Jan 25, 2002	19.03	19.51	18.91	19.13
2437	NASDAQ	CSCO	Thu, Jan 24, 2002	19.22	19.83	18.85	19.05
2436	NASDAQ	CSCO	Wed, Jan 23, 2002	18.16	19.02	18.13	18.93
2435	NASDAQ	CSCO	Tue, Jan 22, 2002	19.22	19.29	18.05	18.06
2434	NASDAQ	CSCO	Fri, Jan 18, 2002	18.83	19.23	18.80	18.85
2433	NASDAQ	CSCO	Thu, Jan 17, 2002	19.23	19.49	19.02	19.48
2432	NASDAQ	CSCO	Wed, Jan 16, 2002	19.38	19.38	18.93	18.94
2431	NASDAQ	CSCO	Tue, Jan 15, 2002	19.75	20.04	19.35	19.68
2430	NASDAQ	CSCO	Mon, Jan 14, 2002	19.92	20.20	19.50	19.63
2429	NASDAQ	CSCO	Fri, Jan 11, 2002	20.56	20.74	19.97	20.21
2428	NASDAQ	CSCO	Thu, Jan 10, 2002	20.80	21.28	20.49	21.00
2427	NASDAQ	CSCO	Wed, Jan 9, 2002	21.26	21.84	20.53	20.85
2426	NASDAQ	CSCO	Tue, Jan 8, 2002	20.60	21.09	20.47	20.95
2425	NASDAQ	CSCO	Mon, Jan 7, 2002	21.00	21.25	20.31	20.53
2424	NASDAQ	CSCO	Fri, Jan 4, 2002	21.19	21.50	20.42	20.83
2423	NASDAQ	CSCO	Thu, Jan 3, 2002	19.54	20.80	19.50	20.76
2422	NASDAQ	CSCO	Wed, Jan 2, 2002	18.44	19.30	18.26	19.23
2421	NASDAQ	CSCO	Mon, Dec 31, 2001	18.45	18.93	18.06	18.11
2420	NASDAQ	CSCO	Fri, Dec 28, 2001	18.69	18.94	18.20	18.54
2419	NASDAQ	CSCO	Thu, Dec 27, 2001	18.42	18.71	18.21	18.49
2418	NASDAQ	CSCO	Wed, Dec 26, 2001	18.11	18.83	18.06	18.24
2417	NASDAQ	CSCO	Mon, Dec 24, 2001	18.23	18.50	18.00	18.11
2416	NASDAQ	CSCO	Fri, Dec 21, 2001	18.78	19.06	18.16	18.19
2415	NASDAQ	CSCO	Thu, Dec 20, 2001	18.90	18.99	18.08	18.29
2414	NASDAQ	CSCO	Wed, Dec 19, 2001	19.18	19.77	19.05	19.35
2413	NASDAQ	CSCO	Tue, Dec 18, 2001	19.62	19.85	19.43	19.62
2412	NASDAQ	CSCO	Mon, Dec 17, 2001	19.27	19.84	19.20	19.26
2411	NASDAQ	CSCO	Fri, Dec 14, 2001	18.93	19.71	18.80	19.39
2410	NASDAQ	CSCO	Thu, Dec 13, 2001	19.64	20.00	18.93	19.01
2409	NASDAQ	CSCO	Wed, Dec 12, 2001	20.94	21.30	19.98	20.50
2408	NASDAQ	CSCO	Tue, Dec 11, 2001	21.14	21.38	20.69	20.78
2407	NASDAQ	CSCO	Mon, Dec 10, 2001	20.91	21.38	20.50	20.74
2406	NASDAQ	CSCO	Fri, Dec 7, 2001	21.51	21.92	20.98	21.16
2405	NASDAQ	CSCO	Thu, Dec 6, 2001	21.61	21.90	21.30	21.79
2404	NASDAQ	CSCO	Wed, Dec 5, 2001	20.76	21.90	20.65	21.54
2403	NASDAQ	CSCO	Tue, Dec 4, 2001	20.07	20.70	19.84	20.52
2402	NASDAQ	CSCO	Mon, Dec 3, 2001	20.03	20.19	19.75	19.86
2401	NASDAQ	CSCO	Fri, Nov 30, 2001	19.95	20.50	19.81	20.44
2400	NASDAQ	CSCO	Thu, Nov 29, 2001	19.22	20.01	19.12	19.89
2399	NASDAQ	CSCO	Wed, Nov 28, 2001	19.50	19.96	18.84	18.88
2398	NASDAQ	CSCO	Tue, Nov 27, 2001	19.78	20.31	19.49	19.70
2397	NASDAQ	CSCO	Mon, Nov 26, 2001	19.80	20.17	19.36	19.93
2396	NASDAQ	CSCO	Fri, Nov 23, 2001	19.29	19.75	19.23	19.59
2395	NASDAQ	CSCO	Wed, Nov 21, 2001	19.61	19.70	18.70	19.15
2394	NASDAQ	CSCO	Tue, Nov 20, 2001	20.59	20.77	19.60	19.79
2393	NASDAQ	CSCO	Mon, Nov 19, 2001	20.14	20.72	20.06	20.71
2392	NASDAQ	CSCO	Fri, Nov 16, 2001	20.10	20.10	19.69	20.02
2391	NASDAQ	CSCO	Thu, Nov 15, 2001	19.77	20.21	19.71	20.14
2390	NASDAQ	CSCO	Wed, Nov 14, 2001	19.82	19.99	19.37	19.89
2389	NASDAQ	CSCO	Tue, Nov 13, 2001	19.89	19.96	19.10	19.58
2388	NASDAQ	CSCO	Mon, Nov 12, 2001	19.18	19.35	18.50	19.26
2387	NASDAQ	CSCO	Fri, Nov 9, 2001	18.99	19.37	18.82	19.20
2386	NASDAQ	CSCO	Thu, Nov 8, 2001	19.24	19.89	18.91	19.09
2385	NASDAQ	CSCO	Wed, Nov 7, 2001	18.30	19.47	18.24	18.93
2384	NASDAQ	CSCO	Tue, Nov 6, 2001	18.23	18.65	17.92	18.47
2383	NASDAQ	CSCO	Mon, Nov 5, 2001	17.86	17.99	17.60	17.90
2382	NASDAQ	CSCO	Fri, Nov 2, 2001	17.54	17.67	17.00	17.26
2381	NASDAQ	CSCO	Thu, Nov 1, 2001	17.15	17.70	16.70	17.66
2380	NASDAQ	CSCO	Wed, Oct 31, 2001	17.14	17.41	16.61	16.92
2379	NASDAQ	CSCO	Tue, Oct 30, 2001	16.17	16.97	16.06	16.57
2378	NASDAQ	CSCO	Mon, Oct 29, 2001	17.23	17.65	16.32	16.42
2377	NASDAQ	CSCO	Fri, Oct 26, 2001	17.38	17.83	17.10	17.29
2376	NASDAQ	CSCO	Thu, Oct 25, 2001	16.88	17.80	16.38	17.74
2375	NASDAQ	CSCO	Wed, Oct 24, 2001	16.60	17.30	16.52	17.23
2374	NASDAQ	CSCO	Tue, Oct 23, 2001	17.27	17.37	16.38	16.41
2373	NASDAQ	CSCO	Mon, Oct 22, 2001	16.52	17.07	16.15	16.83
2372	NASDAQ	CSCO	Fri, Oct 19, 2001	16.24	16.94	15.98	16.72
2371	NASDAQ	CSCO	Thu, Oct 18, 2001	15.75	16.78	15.47	16.72
2370	NASDAQ	CSCO	Wed, Oct 17, 2001	17.39	17.45	15.57	15.60
2369	NASDAQ	CSCO	Tue, Oct 16, 2001	16.52	17.14	16.25	16.97
2368	NASDAQ	CSCO	Mon, Oct 15, 2001	16.65	16.65	16.00	16.21
2367	NASDAQ	CSCO	Fri, Oct 12, 2001	16.64	17.40	16.25	16.95
2366	NASDAQ	CSCO	Thu, Oct 11, 2001	15.60	16.51	15.50	16.46
2365	NASDAQ	CSCO	Wed, Oct 10, 2001	14.57	15.20	14.36	15.15
2364	NASDAQ	CSCO	Tue, Oct 9, 2001	15.04	15.10	14.48	14.59
2363	NASDAQ	CSCO	Mon, Oct 8, 2001	14.40	15.26	14.35	15.05
2362	NASDAQ	CSCO	Fri, Oct 5, 2001	14.03	14.98	13.75	14.94
2361	NASDAQ	CSCO	Thu, Oct 4, 2001	14.35	15.03	14.15	14.42
2360	NASDAQ	CSCO	Wed, Oct 3, 2001	11.36	14.42	11.15	13.95
2359	NASDAQ	CSCO	Tue, Oct 2, 2001	11.80	12.06	11.32	11.48
2358	NASDAQ	CSCO	Mon, Oct 1, 2001	12.05	12.10	11.60	11.90
2357	NASDAQ	CSCO	Fri, Sep 28, 2001	11.58	12.23	11.47	12.18
2356	NASDAQ	CSCO	Thu, Sep 27, 2001	11.85	12.00	11.04	11.24
2355	NASDAQ	CSCO	Wed, Sep 26, 2001	12.93	12.95	12.00	12.23
2354	NASDAQ	CSCO	Tue, Sep 25, 2001	12.62	13.06	12.20	12.60
2353	NASDAQ	CSCO	Mon, Sep 24, 2001	12.58	13.15	12.32	12.56
2352	NASDAQ	CSCO	Fri, Sep 21, 2001	11.90	12.70	11.86	12.09
2351	NASDAQ	CSCO	Thu, Sep 20, 2001	12.96	13.30	12.65	12.88
2350	NASDAQ	CSCO	Wed, Sep 19, 2001	13.80	13.86	12.42	13.49
2349	NASDAQ	CSCO	Tue, Sep 18, 2001	14.20	14.59	13.50	13.57
2348	NASDAQ	CSCO	Mon, Sep 17, 2001	13.24	14.35	13.00	14.00
2347	NASDAQ	CSCO	Mon, Sep 10, 2001	14.05	14.72	13.95	14.47
2346	NASDAQ	CSCO	Fri, Sep 7, 2001	14.25	14.90	14.22	14.36
2345	NASDAQ	CSCO	Thu, Sep 6, 2001	14.54	15.25	14.36	14.40
2344	NASDAQ	CSCO	Wed, Sep 5, 2001	15.74	16.20	14.02	14.88
2343	NASDAQ	CSCO	Tue, Sep 4, 2001	16.10	16.64	15.72	15.77
2342	NASDAQ	CSCO	Fri, Aug 31, 2001	15.88	17.00	15.75	16.33
2341	NASDAQ	CSCO	Thu, Aug 30, 2001	16.63	16.70	15.75	16.01
2340	NASDAQ	CSCO	Wed, Aug 29, 2001	17.39	17.47	16.88	17.08
2339	NASDAQ	CSCO	Tue, Aug 28, 2001	17.95	18.00	17.01	17.09
2338	NASDAQ	CSCO	Mon, Aug 27, 2001	18.20	18.33	17.82	18.01
2337	NASDAQ	CSCO	Fri, Aug 24, 2001	17.50	18.60	17.30	18.25
2336	NASDAQ	CSCO	Thu, Aug 23, 2001	16.38	17.11	16.25	16.76
2335	NASDAQ	CSCO	Wed, Aug 22, 2001	16.32	16.52	15.75	16.48
2334	NASDAQ	CSCO	Tue, Aug 21, 2001	16.90	17.00	15.98	16.01
2333	NASDAQ	CSCO	Mon, Aug 20, 2001	16.52	16.99	16.20	16.90
2332	NASDAQ	CSCO	Fri, Aug 17, 2001	16.93	17.24	16.43	16.61
2331	NASDAQ	CSCO	Thu, Aug 16, 2001	16.63	17.49	16.16	17.48
2330	NASDAQ	CSCO	Wed, Aug 15, 2001	17.60	17.88	16.95	17.00
2329	NASDAQ	CSCO	Tue, Aug 14, 2001	18.31	18.40	17.61	17.65
2328	NASDAQ	CSCO	Mon, Aug 13, 2001	18.28	18.40	17.85	18.21
2327	NASDAQ	CSCO	Fri, Aug 10, 2001	18.19	18.45	17.55	18.33
2326	NASDAQ	CSCO	Thu, Aug 9, 2001	17.81	18.51	17.61	18.29
2325	NASDAQ	CSCO	Wed, Aug 8, 2001	18.68	18.99	17.83	17.98
2324	NASDAQ	CSCO	Tue, Aug 7, 2001	19.40	19.52	18.84	19.26
2323	NASDAQ	CSCO	Mon, Aug 6, 2001	19.79	20.00	19.40	19.54
2322	NASDAQ	CSCO	Fri, Aug 3, 2001	19.87	20.28	19.45	20.05
2321	NASDAQ	CSCO	Thu, Aug 2, 2001	20.61	20.75	19.55	20.25
2320	NASDAQ	CSCO	Wed, Aug 1, 2001	19.82	20.34	19.75	20.30
2319	NASDAQ	CSCO	Tue, Jul 31, 2001	19.04	19.75	18.68	19.22
2318	NASDAQ	CSCO	Mon, Jul 30, 2001	19.05	19.50	18.55	18.89
2317	NASDAQ	CSCO	Fri, Jul 27, 2001	19.19	19.60	18.91	19.06
2316	NASDAQ	CSCO	Thu, Jul 26, 2001	18.71	19.49	18.20	19.38
2315	NASDAQ	CSCO	Wed, Jul 25, 2001	18.60	18.99	18.31	18.70
2314	NASDAQ	CSCO	Tue, Jul 24, 2001	18.14	18.58	17.92	18.38
2313	NASDAQ	CSCO	Mon, Jul 23, 2001	18.82	18.97	18.20	18.27
2312	NASDAQ	CSCO	Fri, Jul 20, 2001	17.58	18.32	17.45	17.99
2311	NASDAQ	CSCO	Thu, Jul 19, 2001	17.68	18.61	17.55	17.76
2310	NASDAQ	CSCO	Wed, Jul 18, 2001	17.25	17.78	16.82	17.15
2309	NASDAQ	CSCO	Tue, Jul 17, 2001	17.59	17.89	16.98	17.79
2308	NASDAQ	CSCO	Mon, Jul 16, 2001	18.34	18.51	17.61	17.71
2307	NASDAQ	CSCO	Fri, Jul 13, 2001	18.06	18.94	17.88	18.74
2306	NASDAQ	CSCO	Thu, Jul 12, 2001	17.70	18.10	17.49	17.86
2305	NASDAQ	CSCO	Wed, Jul 11, 2001	16.31	16.80	16.01	16.70
2304	NASDAQ	CSCO	Tue, Jul 10, 2001	17.71	17.78	16.07	16.20
2303	NASDAQ	CSCO	Mon, Jul 9, 2001	17.02	17.69	16.83	17.25
2302	NASDAQ	CSCO	Fri, Jul 6, 2001	17.27	17.59	16.70	16.79
2301	NASDAQ	CSCO	Thu, Jul 5, 2001	18.70	18.77	17.55	17.58
2300	NASDAQ	CSCO	Tue, Jul 3, 2001	19.05	19.44	18.80	19.19
2299	NASDAQ	CSCO	Mon, Jul 2, 2001	18.69	19.44	18.62	19.22
2298	NASDAQ	CSCO	Fri, Jun 29, 2001	18.77	20.00	18.10	18.20
2297	NASDAQ	CSCO	Thu, Jun 28, 2001	18.54	19.19	18.45	18.58
2296	NASDAQ	CSCO	Wed, Jun 27, 2001	18.01	18.25	17.61	17.93
2295	NASDAQ	CSCO	Tue, Jun 26, 2001	17.97	18.10	17.65	18.02
2294	NASDAQ	CSCO	Mon, Jun 25, 2001	18.00	18.55	17.77	18.51
2293	NASDAQ	CSCO	Fri, Jun 22, 2001	18.09	18.53	17.48	17.52
2292	NASDAQ	CSCO	Thu, Jun 21, 2001	16.58	18.31	16.28	17.68
2291	NASDAQ	CSCO	Wed, Jun 20, 2001	16.60	16.85	16.14	16.40
2290	NASDAQ	CSCO	Tue, Jun 19, 2001	17.47	17.52	16.33	16.64
2289	NASDAQ	CSCO	Mon, Jun 18, 2001	16.80	17.23	16.40	16.50
2288	NASDAQ	CSCO	Fri, Jun 15, 2001	17.25	17.67	16.40	16.65
2287	NASDAQ	CSCO	Thu, Jun 14, 2001	18.30	19.01	17.71	17.74
2286	NASDAQ	CSCO	Wed, Jun 13, 2001	20.22	20.25	19.00	19.02
2285	NASDAQ	CSCO	Tue, Jun 12, 2001	19.93	20.58	19.25	20.37
2284	NASDAQ	CSCO	Mon, Jun 11, 2001	20.31	20.50	19.67	20.38
2283	NASDAQ	CSCO	Fri, Jun 8, 2001	21.29	21.36	20.32	20.49
2282	NASDAQ	CSCO	Thu, Jun 7, 2001	20.50	21.93	20.40	21.82
2281	NASDAQ	CSCO	Wed, Jun 6, 2001	21.28	22.00	20.32	20.76
2280	NASDAQ	CSCO	Tue, Jun 5, 2001	20.26	21.88	20.20	21.54
2279	NASDAQ	CSCO	Mon, Jun 4, 2001	19.08	19.81	19.01	19.73
2278	NASDAQ	CSCO	Fri, Jun 1, 2001	19.59	20.00	18.48	18.85
2277	NASDAQ	CSCO	Thu, May 31, 2001	19.09	20.16	19.05	19.26
2276	NASDAQ	CSCO	Wed, May 30, 2001	19.81	19.99	18.82	19.00
2275	NASDAQ	CSCO	Tue, May 29, 2001	21.52	21.55	20.38	20.46
2274	NASDAQ	CSCO	Fri, May 25, 2001	22.99	23.06	22.00	22.05
2273	NASDAQ	CSCO	Thu, May 24, 2001	22.42	22.95	21.85	22.91
2272	NASDAQ	CSCO	Wed, May 23, 2001	23.10	23.43	22.31	22.36
2271	NASDAQ	CSCO	Tue, May 22, 2001	23.41	24.13	22.78	23.48
2270	NASDAQ	CSCO	Mon, May 21, 2001	20.30	22.92	20.21	22.87
2269	NASDAQ	CSCO	Fri, May 18, 2001	19.71	20.39	19.65	20.20
2268	NASDAQ	CSCO	Thu, May 17, 2001	20.00	20.73	19.42	19.86
2267	NASDAQ	CSCO	Wed, May 16, 2001	18.42	20.01	18.20	20.00
2266	NASDAQ	CSCO	Tue, May 15, 2001	18.63	19.67	18.41	18.74
2265	NASDAQ	CSCO	Mon, May 14, 2001	18.93	19.05	18.18	18.57
2264	NASDAQ	CSCO	Fri, May 11, 2001	18.91	19.17	18.54	19.05
2263	NASDAQ	CSCO	Thu, May 10, 2001	19.53	19.75	18.75	18.83
2262	NASDAQ	CSCO	Wed, May 9, 2001	19.00	19.74	18.65	19.13
2261	NASDAQ	CSCO	Tue, May 8, 2001	20.50	21.00	19.80	20.38
2260	NASDAQ	CSCO	Mon, May 7, 2001	19.89	20.30	19.08	19.25
2259	NASDAQ	CSCO	Fri, May 4, 2001	17.93	19.77	17.74	19.64
2258	NASDAQ	CSCO	Thu, May 3, 2001	19.43	19.43	18.18	18.66
2257	NASDAQ	CSCO	Wed, May 2, 2001	19.26	20.06	18.80	20.00
2256	NASDAQ	CSCO	Tue, May 1, 2001	17.11	18.00	16.52	17.80
2255	NASDAQ	CSCO	Mon, Apr 30, 2001	16.50	17.55	16.50	16.98
2254	NASDAQ	CSCO	Fri, Apr 27, 2001	15.88	15.95	15.20	15.60
2253	NASDAQ	CSCO	Thu, Apr 26, 2001	16.17	16.30	14.98	15.21
2252	NASDAQ	CSCO	Wed, Apr 25, 2001	16.06	16.40	15.38	15.73
2251	NASDAQ	CSCO	Tue, Apr 24, 2001	17.21	17.21	16.20	16.26
2250	NASDAQ	CSCO	Mon, Apr 23, 2001	18.55	18.64	16.89	17.33
2249	NASDAQ	CSCO	Fri, Apr 20, 2001	18.84	19.25	18.40	19.15
2248	NASDAQ	CSCO	Thu, Apr 19, 2001	18.37	19.00	18.02	18.91
2247	NASDAQ	CSCO	Wed, Apr 18, 2001	17.90	19.50	17.15	17.93
2246	NASDAQ	CSCO	Tue, Apr 17, 2001	15.90	17.16	15.85	16.66
2245	NASDAQ	CSCO	Mon, Apr 16, 2001	17.65	18.34	16.54	17.20
2244	NASDAQ	CSCO	Thu, Apr 12, 2001	17.20	18.32	17.03	17.98
2243	NASDAQ	CSCO	Wed, Apr 11, 2001	17.52	18.05	17.23	17.40
2242	NASDAQ	CSCO	Tue, Apr 10, 2001	14.95	16.25	14.62	15.86
2241	NASDAQ	CSCO	Mon, Apr 9, 2001	14.16	14.50	13.70	14.49
2240	NASDAQ	CSCO	Fri, Apr 6, 2001	14.75	14.88	13.38	13.63
2239	NASDAQ	CSCO	Thu, Apr 5, 2001	14.75	15.19	14.19	14.94
2238	NASDAQ	CSCO	Wed, Apr 4, 2001	14.13	14.48	13.19	13.69
2237	NASDAQ	CSCO	Tue, Apr 3, 2001	14.88	15.00	13.56	13.75
2236	NASDAQ	CSCO	Mon, Apr 2, 2001	15.94	16.13	15.00	15.06
2235	NASDAQ	CSCO	Fri, Mar 30, 2001	15.56	16.25	15.00	15.81
2234	NASDAQ	CSCO	Thu, Mar 29, 2001	15.69	16.19	15.00	15.25
2233	NASDAQ	CSCO	Wed, Mar 28, 2001	16.75	17.00	15.38	15.75
2232	NASDAQ	CSCO	Tue, Mar 27, 2001	17.94	18.25	17.63	18.13
2231	NASDAQ	CSCO	Mon, Mar 26, 2001	19.06	19.19	17.50	17.88
2230	NASDAQ	CSCO	Fri, Mar 23, 2001	20.44	20.50	18.45	18.69
2229	NASDAQ	CSCO	Thu, Mar 22, 2001	19.75	19.94	18.56	19.75
2228	NASDAQ	CSCO	Wed, Mar 21, 2001	19.25	20.00	18.75	19.31
2227	NASDAQ	CSCO	Tue, Mar 20, 2001	21.31	21.94	19.03	19.06
2226	NASDAQ	CSCO	Mon, Mar 19, 2001	20.50	20.94	19.75	20.81
2225	NASDAQ	CSCO	Fri, Mar 16, 2001	19.63	20.06	19.00	19.94
2224	NASDAQ	CSCO	Thu, Mar 15, 2001	21.44	21.88	20.25	20.31
2223	NASDAQ	CSCO	Wed, Mar 14, 2001	20.44	21.03	19.70	20.25
2222	NASDAQ	CSCO	Tue, Mar 13, 2001	19.39	21.50	19.39	21.38
2221	NASDAQ	CSCO	Mon, Mar 12, 2001	19.06	19.81	18.38	18.81
2220	NASDAQ	CSCO	Fri, Mar 9, 2001	22.13	22.20	20.31	20.63
2219	NASDAQ	CSCO	Thu, Mar 8, 2001	23.75	24.00	22.63	22.81
2218	NASDAQ	CSCO	Wed, Mar 7, 2001	24.81	24.88	23.56	24.00
2217	NASDAQ	CSCO	Tue, Mar 6, 2001	24.06	24.94	23.94	24.00
2216	NASDAQ	CSCO	Mon, Mar 5, 2001	22.94	23.31	22.56	23.08
2215	NASDAQ	CSCO	Fri, Mar 2, 2001	23.50	23.81	21.94	22.19
2214	NASDAQ	CSCO	Thu, Mar 1, 2001	23.25	24.50	22.25	24.50
2213	NASDAQ	CSCO	Wed, Feb 28, 2001	24.38	25.00	23.25	23.69
2212	NASDAQ	CSCO	Tue, Feb 27, 2001	25.81	26.50	23.69	24.00
2211	NASDAQ	CSCO	Mon, Feb 26, 2001	27.20	27.31	25.25	26.06
2210	NASDAQ	CSCO	Fri, Feb 23, 2001	26.44	27.00	25.00	27.00
2209	NASDAQ	CSCO	Thu, Feb 22, 2001	25.69	26.88	25.13	26.44
2208	NASDAQ	CSCO	Wed, Feb 21, 2001	25.69	26.69	25.00	25.13
2207	NASDAQ	CSCO	Tue, Feb 20, 2001	28.67	28.69	26.06	26.06
2206	NASDAQ	CSCO	Fri, Feb 16, 2001	28.00	29.19	27.48	28.25
2205	NASDAQ	CSCO	Thu, Feb 15, 2001	30.44	31.44	29.88	30.81
2204	NASDAQ	CSCO	Wed, Feb 14, 2001	28.94	29.63	28.00	29.38
2203	NASDAQ	CSCO	Tue, Feb 13, 2001	29.75	30.69	28.00	28.50
2202	NASDAQ	CSCO	Mon, Feb 12, 2001	28.56	29.88	27.81	29.56
2201	NASDAQ	CSCO	Fri, Feb 9, 2001	29.86	30.45	28.00	28.19
2200	NASDAQ	CSCO	Thu, Feb 8, 2001	31.19	31.75	29.94	30.00
2199	NASDAQ	CSCO	Wed, Feb 7, 2001	31.94	32.56	29.88	31.06
2198	NASDAQ	CSCO	Tue, Feb 6, 2001	34.77	36.19	34.56	35.75
2197	NASDAQ	CSCO	Mon, Feb 5, 2001	34.56	34.94	33.50	34.56
2196	NASDAQ	CSCO	Fri, Feb 2, 2001	38.31	38.63	35.19	35.50
2195	NASDAQ	CSCO	Thu, Feb 1, 2001	37.50	38.56	37.44	38.25
2194	NASDAQ	CSCO	Wed, Jan 31, 2001	38.81	39.50	37.31	37.44
2193	NASDAQ	CSCO	Tue, Jan 30, 2001	37.81	38.56	37.31	38.00
2192	NASDAQ	CSCO	Mon, Jan 29, 2001	36.13	38.00	35.50	37.25
2191	NASDAQ	CSCO	Fri, Jan 26, 2001	37.25	38.42	36.19	38.38
2190	NASDAQ	CSCO	Thu, Jan 25, 2001	42.25	42.44	39.19	39.31
2189	NASDAQ	CSCO	Wed, Jan 24, 2001	43.13	43.38	41.50	42.56
2188	NASDAQ	CSCO	Tue, Jan 23, 2001	41.69	42.88	40.44	42.63
2187	NASDAQ	CSCO	Mon, Jan 22, 2001	40.69	42.44	39.94	41.44
2186	NASDAQ	CSCO	Fri, Jan 19, 2001	43.94	44.00	40.19	40.38
2185	NASDAQ	CSCO	Thu, Jan 18, 2001	39.06	42.75	38.38	41.88
2184	NASDAQ	CSCO	Wed, Jan 17, 2001	39.94	41.30	38.31	39.00
2183	NASDAQ	CSCO	Tue, Jan 16, 2001	38.00	38.75	37.25	38.50
2182	NASDAQ	CSCO	Fri, Jan 12, 2001	39.19	39.75	37.50	38.06
2181	NASDAQ	CSCO	Thu, Jan 11, 2001	34.77	39.56	34.77	39.13
2180	NASDAQ	CSCO	Wed, Jan 10, 2001	34.44	37.50	33.64	36.25
2179	NASDAQ	CSCO	Tue, Jan 9, 2001	37.69	38.86	36.13	37.13
2178	NASDAQ	CSCO	Mon, Jan 8, 2001	34.94	36.63	33.69	36.55
2177	NASDAQ	CSCO	Fri, Jan 5, 2001	42.81	42.94	36.56	36.63
2176	NASDAQ	CSCO	Thu, Jan 4, 2001	42.44	44.50	40.91	41.88
2175	NASDAQ	CSCO	Wed, Jan 3, 2001	32.56	41.75	31.94	41.31
2174	NASDAQ	CSCO	Tue, Jan 2, 2001	38.13	38.50	32.63	33.31
2173	NASDAQ	CSCO	Fri, Dec 29, 2000	38.88	39.50	37.00	38.25
2172	NASDAQ	CSCO	Thu, Dec 28, 2000	40.25	41.56	38.38	39.56
2171	NASDAQ	CSCO	Wed, Dec 27, 2000	40.13	41.94	39.50	40.75
2170	NASDAQ	CSCO	Tue, Dec 26, 2000	41.75	42.31	39.56	40.75
2169	NASDAQ	CSCO	Fri, Dec 22, 2000	40.44	42.00	39.80	41.50
2168	NASDAQ	CSCO	Thu, Dec 21, 2000	36.00	40.25	35.16	38.88
2167	NASDAQ	CSCO	Wed, Dec 20, 2000	36.50	38.44	35.70	36.50
2166	NASDAQ	CSCO	Tue, Dec 19, 2000	43.00	46.00	41.50	41.75
2165	NASDAQ	CSCO	Mon, Dec 18, 2000	49.00	50.13	42.31	42.94
2164	NASDAQ	CSCO	Fri, Dec 15, 2000	50.06	50.19	47.13	48.17
2163	NASDAQ	CSCO	Thu, Dec 14, 2000	51.06	52.56	50.88	50.94
2162	NASDAQ	CSCO	Wed, Dec 13, 2000	55.19	55.25	50.81	51.13
2161	NASDAQ	CSCO	Tue, Dec 12, 2000	54.75	55.13	53.31	54.38
2160	NASDAQ	CSCO	Mon, Dec 11, 2000	52.88	55.75	52.63	54.81
2159	NASDAQ	CSCO	Fri, Dec 8, 2000	51.94	53.25	51.00	52.38
2158	NASDAQ	CSCO	Thu, Dec 7, 2000	50.31	51.00	49.00	49.94
2157	NASDAQ	CSCO	Wed, Dec 6, 2000	52.00	53.56	51.27	51.44
2156	NASDAQ	CSCO	Tue, Dec 5, 2000	47.75	52.13	47.31	52.13
2155	NASDAQ	CSCO	Mon, Dec 4, 2000	49.06	49.56	45.00	45.81
2154	NASDAQ	CSCO	Fri, Dec 1, 2000	49.19	51.63	47.25	48.50
2153	NASDAQ	CSCO	Thu, Nov 30, 2000	50.19	50.94	45.19	47.88
2152	NASDAQ	CSCO	Wed, Nov 29, 2000	51.31	53.00	50.31	51.69
2151	NASDAQ	CSCO	Tue, Nov 28, 2000	51.94	53.19	50.63	51.00
2150	NASDAQ	CSCO	Mon, Nov 27, 2000	53.69	54.52	51.03	51.25
2149	NASDAQ	CSCO	Fri, Nov 24, 2000	51.88	52.69	51.56	52.69
2148	NASDAQ	CSCO	Wed, Nov 22, 2000	52.56	54.50	50.38	50.56
2147	NASDAQ	CSCO	Tue, Nov 21, 2000	50.94	54.19	50.50	53.69
2146	NASDAQ	CSCO	Mon, Nov 20, 2000	50.06	52.69	49.94	51.25
2145	NASDAQ	CSCO	Fri, Nov 17, 2000	51.25	53.69	50.50	52.75
2144	NASDAQ	CSCO	Thu, Nov 16, 2000	52.88	53.19	50.81	51.06
2143	NASDAQ	CSCO	Wed, Nov 15, 2000	52.94	54.36	51.44	53.56
2142	NASDAQ	CSCO	Tue, Nov 14, 2000	52.31	53.56	51.81	53.13
2141	NASDAQ	CSCO	Mon, Nov 13, 2000	48.81	52.38	48.00	50.38
2140	NASDAQ	CSCO	Fri, Nov 10, 2000	51.94	53.13	50.00	50.06
2139	NASDAQ	CSCO	Thu, Nov 9, 2000	50.94	53.50	50.50	53.25
2138	NASDAQ	CSCO	Wed, Nov 8, 2000	55.88	56.69	52.00	52.13
2137	NASDAQ	CSCO	Tue, Nov 7, 2000	54.19	57.63	53.00	56.75
2136	NASDAQ	CSCO	Mon, Nov 6, 2000	55.94	57.00	54.88	55.13
2135	NASDAQ	CSCO	Fri, Nov 3, 2000	55.38	57.13	54.06	56.75
2134	NASDAQ	CSCO	Thu, Nov 2, 2000	52.81	56.00	52.63	55.75
2133	NASDAQ	CSCO	Wed, Nov 1, 2000	52.88	54.88	51.06	52.13
2132	NASDAQ	CSCO	Tue, Oct 31, 2000	48.38	54.50	48.19	53.88
2131	NASDAQ	CSCO	Mon, Oct 30, 2000	49.19	49.69	45.25	48.06
2130	NASDAQ	CSCO	Fri, Oct 27, 2000	54.63	54.63	50.31	50.69
2129	NASDAQ	CSCO	Thu, Oct 26, 2000	51.38	54.13	50.00	53.56
2128	NASDAQ	CSCO	Wed, Oct 25, 2000	51.56	53.56	50.50	50.63
2127	NASDAQ	CSCO	Tue, Oct 24, 2000	56.56	57.25	54.06	54.88
2126	NASDAQ	CSCO	Mon, Oct 23, 2000	56.25	57.75	54.94	55.88
2125	NASDAQ	CSCO	Fri, Oct 20, 2000	57.63	59.44	56.75	57.31
2124	NASDAQ	CSCO	Thu, Oct 19, 2000	55.06	59.13	54.25	58.25
2123	NASDAQ	CSCO	Wed, Oct 18, 2000	52.75	54.77	50.00	52.25
2122	NASDAQ	CSCO	Tue, Oct 17, 2000	55.44	56.00	53.38	54.56
2121	NASDAQ	CSCO	Mon, Oct 16, 2000	55.19	55.75	53.88	54.50
2120	NASDAQ	CSCO	Fri, Oct 13, 2000	49.06	56.19	49.06	56.06
2119	NASDAQ	CSCO	Thu, Oct 12, 2000	52.63	53.63	49.25	49.81
2118	NASDAQ	CSCO	Wed, Oct 11, 2000	48.75	53.38	48.22	51.19
2117	NASDAQ	CSCO	Tue, Oct 10, 2000	53.00	54.38	50.69	51.13
2116	NASDAQ	CSCO	Mon, Oct 9, 2000	55.44	55.56	52.88	53.69
2115	NASDAQ	CSCO	Fri, Oct 6, 2000	57.31	58.25	54.63	56.19
2114	NASDAQ	CSCO	Thu, Oct 5, 2000	57.81	58.88	56.25	57.56
2113	NASDAQ	CSCO	Wed, Oct 4, 2000	56.56	59.06	55.25	58.56
2112	NASDAQ	CSCO	Tue, Oct 3, 2000	57.00	59.38	55.94	56.25
2111	NASDAQ	CSCO	Mon, Oct 2, 2000	57.38	58.97	54.59	55.50
2110	NASDAQ	CSCO	Fri, Sep 29, 2000	58.86	59.31	55.19	55.25
2109	NASDAQ	CSCO	Thu, Sep 28, 2000	56.38	59.75	54.63	59.44
2108	NASDAQ	CSCO	Wed, Sep 27, 2000	56.50	57.63	55.31	57.31
2107	NASDAQ	CSCO	Tue, Sep 26, 2000	58.19	59.19	55.13	55.19
2106	NASDAQ	CSCO	Mon, Sep 25, 2000	60.72	61.36	56.88	57.19
2105	NASDAQ	CSCO	Fri, Sep 22, 2000	58.50	60.50	58.44	60.31
2104	NASDAQ	CSCO	Thu, Sep 21, 2000	61.56	62.88	60.06	61.13
2103	NASDAQ	CSCO	Wed, Sep 20, 2000	61.31	63.63	61.00	63.13
2102	NASDAQ	CSCO	Tue, Sep 19, 2000	59.94	62.06	59.06	62.00
2101	NASDAQ	CSCO	Mon, Sep 18, 2000	61.56	62.56	58.50	60.06
2100	NASDAQ	CSCO	Fri, Sep 15, 2000	61.38	63.75	59.81	62.75
2099	NASDAQ	CSCO	Thu, Sep 14, 2000	62.63	63.31	60.55	61.25
2098	NASDAQ	CSCO	Wed, Sep 13, 2000	58.25	61.86	58.00	61.31
2097	NASDAQ	CSCO	Tue, Sep 12, 2000	61.52	62.88	58.13	58.88
2096	NASDAQ	CSCO	Mon, Sep 11, 2000	63.50	63.88	60.88	61.19
2095	NASDAQ	CSCO	Fri, Sep 8, 2000	65.75	65.94	63.31	63.88
2094	NASDAQ	CSCO	Thu, Sep 7, 2000	65.00	66.69	64.25	66.25
2093	NASDAQ	CSCO	Wed, Sep 6, 2000	66.38	66.94	63.50	64.25
2092	NASDAQ	CSCO	Tue, Sep 5, 2000	67.56	68.31	65.63	66.00
2091	NASDAQ	CSCO	Fri, Sep 1, 2000	68.88	69.63	68.13	68.56
2090	NASDAQ	CSCO	Thu, Aug 31, 2000	66.94	68.94	66.81	68.63
2089	NASDAQ	CSCO	Wed, Aug 30, 2000	66.38	66.94	66.19	66.56
2088	NASDAQ	CSCO	Tue, Aug 29, 2000	66.06	67.38	65.75	66.56
2087	NASDAQ	CSCO	Mon, Aug 28, 2000	65.75	67.03	65.63	66.06
2086	NASDAQ	CSCO	Fri, Aug 25, 2000	66.38	67.00	65.50	65.50
2085	NASDAQ	CSCO	Thu, Aug 24, 2000	67.31	67.50	65.63	66.50
2084	NASDAQ	CSCO	Wed, Aug 23, 2000	64.50	67.25	64.19	67.19
2083	NASDAQ	CSCO	Tue, Aug 22, 2000	65.56	66.44	64.50	64.81
2082	NASDAQ	CSCO	Mon, Aug 21, 2000	64.13	65.50	64.13	65.50
2081	NASDAQ	CSCO	Fri, Aug 18, 2000	63.56	64.31	63.00	63.50
2080	NASDAQ	CSCO	Thu, Aug 17, 2000	62.88	64.50	62.27	63.44
2079	NASDAQ	CSCO	Wed, Aug 16, 2000	63.50	64.25	62.31	63.06
2078	NASDAQ	CSCO	Tue, Aug 15, 2000	64.19	64.81	62.94	63.19
2077	NASDAQ	CSCO	Mon, Aug 14, 2000	64.00	64.56	62.38	64.50
2076	NASDAQ	CSCO	Fri, Aug 11, 2000	62.81	64.88	62.00	64.31
2075	NASDAQ	CSCO	Thu, Aug 10, 2000	66.63	66.63	63.13	63.38
2074	NASDAQ	CSCO	Wed, Aug 9, 2000	68.88	70.00	67.25	67.81
2073	NASDAQ	CSCO	Tue, Aug 8, 2000	66.00	66.94	64.88	65.50
2072	NASDAQ	CSCO	Mon, Aug 7, 2000	66.20	67.25	65.25	66.25
2071	NASDAQ	CSCO	Fri, Aug 4, 2000	65.53	66.88	64.56	65.56
2070	NASDAQ	CSCO	Thu, Aug 3, 2000	59.63	64.88	58.50	64.38
2069	NASDAQ	CSCO	Wed, Aug 2, 2000	63.25	64.50	60.75	60.94
2068	NASDAQ	CSCO	Tue, Aug 1, 2000	64.75	65.63	62.31	63.19
2067	NASDAQ	CSCO	Mon, Jul 31, 2000	62.89	66.00	62.56	65.44
2066	NASDAQ	CSCO	Fri, Jul 28, 2000	67.25	69.00	61.94	62.81
2065	NASDAQ	CSCO	Thu, Jul 27, 2000	67.86	69.00	66.75	68.00
2064	NASDAQ	CSCO	Wed, Jul 26, 2000	67.06	69.13	66.38	68.56
2063	NASDAQ	CSCO	Tue, Jul 25, 2000	66.63	68.88	65.94	68.13
2062	NASDAQ	CSCO	Mon, Jul 24, 2000	67.94	68.88	65.88	66.06
2061	NASDAQ	CSCO	Fri, Jul 21, 2000	68.63	69.63	67.73	68.13
2060	NASDAQ	CSCO	Thu, Jul 20, 2000	67.25	69.75	67.19	69.50
2059	NASDAQ	CSCO	Wed, Jul 19, 2000	67.13	67.94	66.25	66.81
2058	NASDAQ	CSCO	Tue, Jul 18, 2000	68.25	69.13	67.06	67.25
2057	NASDAQ	CSCO	Mon, Jul 17, 2000	67.63	69.75	67.38	69.63
2056	NASDAQ	CSCO	Fri, Jul 14, 2000	66.56	68.75	66.06	68.25
2055	NASDAQ	CSCO	Thu, Jul 13, 2000	64.06	67.11	63.88	65.25
2054	NASDAQ	CSCO	Wed, Jul 12, 2000	63.38	64.63	62.09	63.88
2053	NASDAQ	CSCO	Tue, Jul 11, 2000	63.00	64.56	61.63	62.13
2052	NASDAQ	CSCO	Mon, Jul 10, 2000	64.25	65.63	63.00	63.13
2051	NASDAQ	CSCO	Fri, Jul 7, 2000	64.63	65.94	63.63	65.38
2050	NASDAQ	CSCO	Thu, Jul 6, 2000	62.25	64.88	60.88	64.75
2049	NASDAQ	CSCO	Wed, Jul 5, 2000	63.81	64.75	61.44	61.88
2048	NASDAQ	CSCO	Mon, Jul 3, 2000	63.38	64.88	63.13	64.63
2047	NASDAQ	CSCO	Fri, Jun 30, 2000	60.81	63.69	60.13	63.56
2046	NASDAQ	CSCO	Thu, Jun 29, 2000	62.69	63.52	60.50	61.19
2045	NASDAQ	CSCO	Wed, Jun 28, 2000	62.81	64.44	62.13	63.56
2044	NASDAQ	CSCO	Tue, Jun 27, 2000	62.56	65.25	62.13	62.25
2043	NASDAQ	CSCO	Mon, Jun 26, 2000	63.08	63.63	61.06	62.81
2042	NASDAQ	CSCO	Fri, Jun 23, 2000	64.56	65.94	62.50	62.63
2041	NASDAQ	CSCO	Thu, Jun 22, 2000	67.06	67.13	64.44	64.56
2040	NASDAQ	CSCO	Wed, Jun 21, 2000	65.81	67.75	65.75	67.44
2039	NASDAQ	CSCO	Tue, Jun 20, 2000	68.69	69.56	66.63	67.13
2038	NASDAQ	CSCO	Mon, Jun 19, 2000	67.00	69.25	66.25	68.94
2037	NASDAQ	CSCO	Fri, Jun 16, 2000	66.75	67.94	65.80	67.81
2036	NASDAQ	CSCO	Thu, Jun 15, 2000	65.50	66.63	64.63	66.50
2035	NASDAQ	CSCO	Wed, Jun 14, 2000	64.81	66.50	64.13	65.19
2034	NASDAQ	CSCO	Tue, Jun 13, 2000	62.38	65.00	61.50	65.00
2033	NASDAQ	CSCO	Mon, Jun 12, 2000	64.50	64.75	62.13	62.13
2032	NASDAQ	CSCO	Fri, Jun 9, 2000	64.50	65.00	64.00	64.38
2031	NASDAQ	CSCO	Thu, Jun 8, 2000	63.81	65.00	62.75	63.69
2030	NASDAQ	CSCO	Wed, Jun 7, 2000	61.63	63.50	61.13	62.88
2029	NASDAQ	CSCO	Tue, Jun 6, 2000	62.75	63.81	61.13	61.31
2028	NASDAQ	CSCO	Mon, Jun 5, 2000	63.69	65.06	62.44	63.25
2027	NASDAQ	CSCO	Fri, Jun 2, 2000	64.56	65.75	63.44	64.38
2026	NASDAQ	CSCO	Thu, Jun 1, 2000	58.58	61.13	57.88	60.94
2025	NASDAQ	CSCO	Wed, May 31, 2000	58.94	60.25	56.38	56.94
2024	NASDAQ	CSCO	Tue, May 30, 2000	57.48	60.00	57.00	59.88
2023	NASDAQ	CSCO	Fri, May 26, 2000	54.63	55.94	52.63	54.94
2022	NASDAQ	CSCO	Thu, May 25, 2000	56.06	58.44	54.06	54.50
2021	NASDAQ	CSCO	Wed, May 24, 2000	50.50	55.50	50.19	55.13
2020	NASDAQ	CSCO	Tue, May 23, 2000	55.13	55.63	50.25	50.55
2019	NASDAQ	CSCO	Mon, May 22, 2000	53.19	55.50	50.00	55.25
2018	NASDAQ	CSCO	Fri, May 19, 2000	53.98	55.06	52.44	53.44
2017	NASDAQ	CSCO	Thu, May 18, 2000	58.00	58.31	55.13	55.38
2016	NASDAQ	CSCO	Wed, May 17, 2000	59.25	59.63	58.00	58.00
2015	NASDAQ	CSCO	Tue, May 16, 2000	61.13	62.27	58.75	60.56
2014	NASDAQ	CSCO	Mon, May 15, 2000	59.44	60.13	57.00	60.00
2013	NASDAQ	CSCO	Fri, May 12, 2000	60.13	63.00	58.75	59.94
2012	NASDAQ	CSCO	Thu, May 11, 2000	59.88	61.13	58.06	60.25
2011	NASDAQ	CSCO	Wed, May 10, 2000	60.50	61.50	58.13	58.50
2010	NASDAQ	CSCO	Tue, May 9, 2000	63.53	63.69	60.81	62.75
2009	NASDAQ	CSCO	Mon, May 8, 2000	64.06	64.63	62.13	62.75
2008	NASDAQ	CSCO	Fri, May 5, 2000	63.81	67.98	63.50	67.75
2007	NASDAQ	CSCO	Thu, May 4, 2000	65.44	66.50	63.50	63.63
2006	NASDAQ	CSCO	Wed, May 3, 2000	67.56	67.63	63.63	66.06
2005	NASDAQ	CSCO	Tue, May 2, 2000	71.00	71.69	67.63	68.00
2004	NASDAQ	CSCO	Mon, May 1, 2000	69.88	71.88	69.50	71.44
2003	NASDAQ	CSCO	Fri, Apr 28, 2000	69.38	70.00	68.06	69.33
2002	NASDAQ	CSCO	Thu, Apr 27, 2000	64.25	69.13	64.00	69.00
2001	NASDAQ	CSCO	Wed, Apr 26, 2000	66.31	69.00	65.88	66.75
2000	NASDAQ	CSCO	Tue, Apr 25, 2000	65.13	66.06	63.06	66.00
1999	NASDAQ	CSCO	Mon, Apr 24, 2000	61.56	63.75	59.25	63.44
1998	NASDAQ	CSCO	Thu, Apr 20, 2000	66.75	67.69	64.56	65.13
1997	NASDAQ	CSCO	Wed, Apr 19, 2000	69.75	70.00	65.88	66.13
1996	NASDAQ	CSCO	Tue, Apr 18, 2000	68.13	69.50	67.00	69.25
1995	NASDAQ	CSCO	Mon, Apr 17, 2000	56.94	66.63	56.67	66.50
1994	NASDAQ	CSCO	Fri, Apr 14, 2000	60.88	61.06	55.06	57.00
1993	NASDAQ	CSCO	Thu, Apr 13, 2000	66.11	66.50	61.13	61.13
1992	NASDAQ	CSCO	Wed, Apr 12, 2000	69.75	70.69	64.75	65.00
1991	NASDAQ	CSCO	Tue, Apr 11, 2000	72.13	73.69	68.50	70.00
1990	NASDAQ	CSCO	Mon, Apr 10, 2000	75.44	76.00	72.50	72.56
1989	NASDAQ	CSCO	Fri, Apr 7, 2000	73.00	75.00	71.63	74.94
1988	NASDAQ	CSCO	Thu, Apr 6, 2000	73.88	74.25	70.75	71.81
1987	NASDAQ	CSCO	Wed, Apr 5, 2000	70.25	74.88	70.13	72.13
1986	NASDAQ	CSCO	Tue, Apr 4, 2000	74.00	74.50	64.00	73.13
1985	NASDAQ	CSCO	Mon, Apr 3, 2000	76.88	77.00	72.00	72.94
1984	NASDAQ	CSCO	Fri, Mar 31, 2000	74.36	77.81	72.25	77.31
1983	NASDAQ	CSCO	Thu, Mar 30, 2000	74.88	76.75	70.75	73.63
1982	NASDAQ	CSCO	Wed, Mar 29, 2000	77.94	78.73	75.00	76.06
1981	NASDAQ	CSCO	Tue, Mar 28, 2000	79.56	80.50	77.50	77.88
1980	NASDAQ	CSCO	Mon, Mar 27, 2000	81.44	82.00	79.06	80.06
1979	NASDAQ	CSCO	Fri, Mar 24, 2000	80.13	81.31	78.25	79.38
1978	NASDAQ	CSCO	Thu, Mar 23, 2000	73.13	78.94	72.00	77.81
1977	NASDAQ	CSCO	Wed, Mar 22, 2000	70.81	73.38	69.44	72.19
1976	NASDAQ	CSCO	Tue, Mar 21, 2000	67.25	70.69	66.47	70.43
1975	NASDAQ	CSCO	Mon, Mar 20, 2000	67.50	68.38	66.28	67.06
1974	NASDAQ	CSCO	Fri, Mar 17, 2000	65.50	67.97	65.50	67.50
1973	NASDAQ	CSCO	Thu, Mar 16, 2000	64.88	66.69	62.16	65.84
1972	NASDAQ	CSCO	Wed, Mar 15, 2000	66.75	67.50	63.31	64.31
1971	NASDAQ	CSCO	Tue, Mar 14, 2000	68.47	69.06	65.84	65.88
1970	NASDAQ	CSCO	Mon, Mar 13, 2000	67.50	70.02	67.00	68.09
1969	NASDAQ	CSCO	Fri, Mar 10, 2000	69.56	70.94	68.03	68.19
1968	NASDAQ	CSCO	Thu, Mar 9, 2000	66.94	69.99	66.06	69.66
1967	NASDAQ	CSCO	Wed, Mar 8, 2000	66.63	67.50	65.00	66.19
1966	NASDAQ	CSCO	Tue, Mar 7, 2000	68.88	68.91	65.38	66.03
1965	NASDAQ	CSCO	Mon, Mar 6, 2000	68.59	69.00	67.22	68.06
1964	NASDAQ	CSCO	Fri, Mar 3, 2000	67.25	69.47	66.94	68.72
1963	NASDAQ	CSCO	Thu, Mar 2, 2000	65.56	66.75	64.97	66.38
1962	NASDAQ	CSCO	Wed, Mar 1, 2000	66.34	67.69	65.00	65.84
1961	NASDAQ	CSCO	Tue, Feb 29, 2000	66.18	66.97	64.63	66.09
1960	NASDAQ	CSCO	Mon, Feb 28, 2000	65.38	66.59	63.81	65.28
1959	NASDAQ	CSCO	Fri, Feb 25, 2000	68.31	68.63	65.53	66.38
1958	NASDAQ	CSCO	Thu, Feb 24, 2000	68.63	68.88	66.25	68.63
1957	NASDAQ	CSCO	Wed, Feb 23, 2000	63.50	69.50	63.16	69.31
1956	NASDAQ	CSCO	Tue, Feb 22, 2000	63.28	63.53	60.63	61.97
1955	NASDAQ	CSCO	Fri, Feb 18, 2000	65.34	65.41	62.78	62.91
1954	NASDAQ	CSCO	Thu, Feb 17, 2000	64.47	65.31	63.81	65.25
1953	NASDAQ	CSCO	Wed, Feb 16, 2000	63.94	64.75	63.38	63.59
1952	NASDAQ	CSCO	Tue, Feb 15, 2000	64.88	65.06	62.66	64.00
1951	NASDAQ	CSCO	Mon, Feb 14, 2000	66.47	66.47	63.47	65.25
1950	NASDAQ	CSCO	Fri, Feb 11, 2000	66.56	66.81	64.06	65.47
1949	NASDAQ	CSCO	Thu, Feb 10, 2000	65.31	68.13	64.28	67.97
1948	NASDAQ	CSCO	Wed, Feb 9, 2000	66.63	67.50	63.22	64.41
1947	NASDAQ	CSCO	Tue, Feb 8, 2000	63.94	64.00	61.84	62.91
1946	NASDAQ	CSCO	Mon, Feb 7, 2000	62.03	62.69	61.28	62.59
1945	NASDAQ	CSCO	Fri, Feb 4, 2000	59.78	61.25	59.31	60.56
1944	NASDAQ	CSCO	Thu, Feb 3, 2000	57.44	59.31	57.25	58.91
1943	NASDAQ	CSCO	Wed, Feb 2, 2000	58.06	58.88	56.50	56.94
1942	NASDAQ	CSCO	Tue, Feb 1, 2000	54.89	59.06	54.78	58.91
1941	NASDAQ	CSCO	Mon, Jan 31, 2000	51.47	54.81	50.00	54.75
1940	NASDAQ	CSCO	Fri, Jan 28, 2000	53.28	54.69	51.50	51.94
1939	NASDAQ	CSCO	Thu, Jan 27, 2000	54.41	55.31	51.88	53.31
1938	NASDAQ	CSCO	Wed, Jan 26, 2000	55.72	55.88	53.50	53.59
1937	NASDAQ	CSCO	Tue, Jan 25, 2000	54.25	56.44	53.53	56.06
1936	NASDAQ	CSCO	Mon, Jan 24, 2000	57.88	57.88	54.25	54.53
1935	NASDAQ	CSCO	Fri, Jan 21, 2000	57.44	57.69	56.22	57.63
1934	NASDAQ	CSCO	Thu, Jan 20, 2000	56.69	57.56	55.72	56.19
1933	NASDAQ	CSCO	Wed, Jan 19, 2000	55.84	56.50	54.53	56.16
1932	NASDAQ	CSCO	Tue, Jan 18, 2000	53.75	56.25	53.63	56.00
1931	NASDAQ	CSCO	Fri, Jan 14, 2000	54.13	54.63	52.50	53.78
1930	NASDAQ	CSCO	Thu, Jan 13, 2000	53.00	53.25	51.88	53.09
1929	NASDAQ	CSCO	Wed, Jan 12, 2000	53.44	53.75	51.75	51.91
1928	NASDAQ	CSCO	Tue, Jan 11, 2000	54.06	54.81	52.50	53.25
1927	NASDAQ	CSCO	Mon, Jan 10, 2000	54.25	55.00	53.06	54.91
1926	NASDAQ	CSCO	Fri, Jan 7, 2000	49.69	53.00	49.69	52.94
1925	NASDAQ	CSCO	Thu, Jan 6, 2000	50.41	50.94	49.31	50.00
1924	NASDAQ	CSCO	Wed, Jan 5, 2000	50.03	52.25	48.63	50.84
1923	NASDAQ	CSCO	Tue, Jan 4, 2000	52.75	53.50	50.88	51.00
1922	NASDAQ	CSCO	Mon, Jan 3, 2000	54.97	55.13	51.78	54.03
1921	NASDAQ	CSCO	Fri, Dec 31, 1999	53.34	53.59	52.97	53.56
1920	NASDAQ	CSCO	Thu, Dec 30, 1999	53.44	53.50	52.53	53.09
1919	NASDAQ	CSCO	Wed, Dec 29, 1999	52.72	53.50	52.34	53.06
1918	NASDAQ	CSCO	Tue, Dec 28, 1999	52.47	53.50	51.56	52.59
1917	NASDAQ	CSCO	Mon, Dec 27, 1999	52.50	52.63	51.03	52.59
1916	NASDAQ	CSCO	Thu, Dec 23, 1999	51.94	52.50	51.59	52.22
1915	NASDAQ	CSCO	Wed, Dec 22, 1999	52.22	52.50	50.25	51.25
1914	NASDAQ	CSCO	Tue, Dec 21, 1999	52.03	52.25	50.94	52.00
1913	NASDAQ	CSCO	Mon, Dec 20, 1999	50.38	51.78	50.03	51.63
1912	NASDAQ	CSCO	Fri, Dec 17, 1999	50.38	50.38	49.38	49.84
1911	NASDAQ	CSCO	Thu, Dec 16, 1999	49.20	49.38	48.53	48.94
1910	NASDAQ	CSCO	Wed, Dec 15, 1999	47.63	48.25	46.44	47.94
1909	NASDAQ	CSCO	Tue, Dec 14, 1999	50.47	50.78	48.88	48.97
1908	NASDAQ	CSCO	Mon, Dec 13, 1999	50.00	50.88	49.13	50.59
1907	NASDAQ	CSCO	Fri, Dec 10, 1999	49.94	50.06	48.31	49.91
1906	NASDAQ	CSCO	Thu, Dec 9, 1999	50.97	51.00	48.00	49.31
1905	NASDAQ	CSCO	Wed, Dec 8, 1999	51.00	51.50	49.50	49.97
1904	NASDAQ	CSCO	Tue, Dec 7, 1999	50.47	51.22	50.03	50.75
1903	NASDAQ	CSCO	Mon, Dec 6, 1999	48.00	49.44	47.66	49.13
1902	NASDAQ	CSCO	Fri, Dec 3, 1999	47.44	48.50	47.00	47.78
1901	NASDAQ	CSCO	Thu, Dec 2, 1999	46.44	46.88	45.72	46.75
1900	NASDAQ	CSCO	Wed, Dec 1, 1999	45.19	45.88	44.59	45.72
1899	NASDAQ	CSCO	Tue, Nov 30, 1999	46.31	46.31	44.19	44.59
1898	NASDAQ	CSCO	Mon, Nov 29, 1999	46.94	47.75	46.31	46.38
1897	NASDAQ	CSCO	Fri, Nov 26, 1999	47.63	47.69	46.41	46.59
1896	NASDAQ	CSCO	Wed, Nov 24, 1999	44.81	46.97	44.56	46.22
1895	NASDAQ	CSCO	Tue, Nov 23, 1999	44.63	44.75	43.75	44.25
1894	NASDAQ	CSCO	Mon, Nov 22, 1999	44.09	44.19	43.31	43.75
1893	NASDAQ	CSCO	Fri, Nov 19, 1999	43.84	44.31	43.38	44.06
1892	NASDAQ	CSCO	Thu, Nov 18, 1999	43.00	44.00	42.50	43.97
1891	NASDAQ	CSCO	Wed, Nov 17, 1999	42.50	43.09	42.25	42.38
1890	NASDAQ	CSCO	Tue, Nov 16, 1999	41.69	42.50	41.44	42.25
1889	NASDAQ	CSCO	Mon, Nov 15, 1999	41.78	41.88	40.97	41.41
1888	NASDAQ	CSCO	Fri, Nov 12, 1999	42.22	42.22	40.25	41.72
1887	NASDAQ	CSCO	Thu, Nov 11, 1999	39.94	42.09	39.84	41.88
1886	NASDAQ	CSCO	Wed, Nov 10, 1999	38.59	39.84	38.59	39.75
1885	NASDAQ	CSCO	Tue, Nov 9, 1999	38.22	38.25	36.81	37.13
1884	NASDAQ	CSCO	Mon, Nov 8, 1999	36.75	37.97	36.63	37.66
1883	NASDAQ	CSCO	Fri, Nov 5, 1999	35.84	36.75	35.75	36.72
1882	NASDAQ	CSCO	Thu, Nov 4, 1999	36.44	36.81	34.94	35.00
1881	NASDAQ	CSCO	Wed, Nov 3, 1999	37.00	37.16	35.53	35.75
1880	NASDAQ	CSCO	Tue, Nov 2, 1999	36.75	37.25	36.34	36.75
1879	NASDAQ	CSCO	Mon, Nov 1, 1999	36.50	37.00	36.19	36.44
1878	NASDAQ	CSCO	Fri, Oct 29, 1999	36.25	37.25	36.13	37.00
1877	NASDAQ	CSCO	Thu, Oct 28, 1999	34.94	35.53	34.72	35.47
1876	NASDAQ	CSCO	Wed, Oct 27, 1999	33.88	34.75	33.38	34.59
1875	NASDAQ	CSCO	Tue, Oct 26, 1999	33.91	34.38	33.59	33.63
1874	NASDAQ	CSCO	Mon, Oct 25, 1999	33.78	33.97	32.56	33.25
1873	NASDAQ	CSCO	Fri, Oct 22, 1999	34.97	35.47	33.19	33.28
1872	NASDAQ	CSCO	Thu, Oct 21, 1999	34.13	34.66	33.78	34.59
1871	NASDAQ	CSCO	Wed, Oct 20, 1999	34.50	35.00	33.97	34.97
1870	NASDAQ	CSCO	Tue, Oct 19, 1999	34.47	34.50	33.44	33.69
1869	NASDAQ	CSCO	Mon, Oct 18, 1999	33.47	34.06	32.53	33.69
1868	NASDAQ	CSCO	Fri, Oct 15, 1999	34.19	34.31	33.25	33.59
1867	NASDAQ	CSCO	Thu, Oct 14, 1999	35.13	35.16	34.25	34.69
1866	NASDAQ	CSCO	Wed, Oct 13, 1999	35.34	35.97	34.81	35.16
1865	NASDAQ	CSCO	Tue, Oct 12, 1999	36.22	36.44	35.25	35.88
1864	NASDAQ	CSCO	Mon, Oct 11, 1999	36.09	36.38	35.91	36.22
1863	NASDAQ	CSCO	Fri, Oct 8, 1999	35.47	36.00	34.72	35.91
1862	NASDAQ	CSCO	Thu, Oct 7, 1999	36.00	36.27	35.22	35.44
1861	NASDAQ	CSCO	Wed, Oct 6, 1999	36.16	36.50	35.56	35.96
1860	NASDAQ	CSCO	Tue, Oct 5, 1999	35.56	36.44	35.13	35.81
1859	NASDAQ	CSCO	Mon, Oct 4, 1999	34.53	35.31	34.22	35.25
1858	NASDAQ	CSCO	Fri, Oct 1, 1999	33.97	34.50	33.50	34.44
1857	NASDAQ	CSCO	Thu, Sep 30, 1999	33.69	34.47	33.19	34.28
1856	NASDAQ	CSCO	Wed, Sep 29, 1999	34.38	34.75	33.38	33.41
1855	NASDAQ	CSCO	Tue, Sep 28, 1999	33.94	34.41	32.94	34.19
1854	NASDAQ	CSCO	Mon, Sep 27, 1999	35.06	35.13	33.81	34.06
1853	NASDAQ	CSCO	Fri, Sep 24, 1999	34.31	34.88	33.34	34.50
1852	NASDAQ	CSCO	Thu, Sep 23, 1999	36.38	36.44	34.38	34.69
1851	NASDAQ	CSCO	Wed, Sep 22, 1999	35.66	36.25	35.16	36.13
1850	NASDAQ	CSCO	Tue, Sep 21, 1999	36.41	36.47	35.44	35.56
1849	NASDAQ	CSCO	Mon, Sep 20, 1999	36.75	36.75	36.13	36.59
1848	NASDAQ	CSCO	Fri, Sep 17, 1999	35.56	36.78	35.47	36.75
1847	NASDAQ	CSCO	Thu, Sep 16, 1999	35.63	35.66	34.63	35.25
1846	NASDAQ	CSCO	Wed, Sep 15, 1999	36.34	36.38	35.25	35.25
1845	NASDAQ	CSCO	Tue, Sep 14, 1999	35.47	36.06	35.25	35.97
1844	NASDAQ	CSCO	Mon, Sep 13, 1999	35.94	36.28	35.31	35.34
1843	NASDAQ	CSCO	Fri, Sep 10, 1999	35.59	35.84	34.97	35.38
1842	NASDAQ	CSCO	Thu, Sep 9, 1999	34.97	35.09	34.31	34.97
1841	NASDAQ	CSCO	Wed, Sep 8, 1999	34.94	35.44	34.31	34.47
1840	NASDAQ	CSCO	Tue, Sep 7, 1999	35.47	35.88	35.16	35.19
1839	NASDAQ	CSCO	Fri, Sep 3, 1999	34.94	35.47	34.88	35.47
1838	NASDAQ	CSCO	Thu, Sep 2, 1999	34.13	34.25	33.38	34.13
1837	NASDAQ	CSCO	Wed, Sep 1, 1999	34.09	34.56	33.69	34.47
1836	NASDAQ	CSCO	Tue, Aug 31, 1999	33.63	34.31	33.00	33.91
1835	NASDAQ	CSCO	Mon, Aug 30, 1999	34.47	34.50	33.06	33.38
1834	NASDAQ	CSCO	Fri, Aug 27, 1999	34.81	34.94	34.06	34.25
1833	NASDAQ	CSCO	Thu, Aug 26, 1999	33.94	35.16	33.94	34.47
1832	NASDAQ	CSCO	Wed, Aug 25, 1999	33.50	34.53	33.31	34.31
1831	NASDAQ	CSCO	Tue, Aug 24, 1999	32.53	33.50	32.53	33.19
1830	NASDAQ	CSCO	Mon, Aug 23, 1999	32.38	32.94	32.09	32.88
1829	NASDAQ	CSCO	Fri, Aug 20, 1999	31.44	32.06	31.25	32.06
1828	NASDAQ	CSCO	Thu, Aug 19, 1999	31.31	31.50	30.84	31.13
1827	NASDAQ	CSCO	Wed, Aug 18, 1999	31.88	32.06	31.59	31.66
1826	NASDAQ	CSCO	Tue, Aug 17, 1999	32.13	32.38	31.56	32.13
1825	NASDAQ	CSCO	Mon, Aug 16, 1999	31.88	32.22	31.31	31.75
1824	NASDAQ	CSCO	Fri, Aug 13, 1999	31.28	31.78	31.13	31.78
1823	NASDAQ	CSCO	Thu, Aug 12, 1999	31.53	31.72	30.81	30.84
1822	NASDAQ	CSCO	Wed, Aug 11, 1999	31.22	31.50	30.06	31.47
1821	NASDAQ	CSCO	Tue, Aug 10, 1999	30.00	30.31	28.08	29.38
1820	NASDAQ	CSCO	Mon, Aug 9, 1999	31.56	31.94	29.81	29.91
1819	NASDAQ	CSCO	Fri, Aug 6, 1999	30.75	31.63	30.50	31.13
1818	NASDAQ	CSCO	Thu, Aug 5, 1999	30.56	30.78	29.19	30.75
1817	NASDAQ	CSCO	Wed, Aug 4, 1999	30.72	31.34	30.16	30.25
1816	NASDAQ	CSCO	Tue, Aug 3, 1999	31.25	31.28	30.13	30.56
1815	NASDAQ	CSCO	Mon, Aug 2, 1999	30.84	32.00	30.63	30.91
1814	NASDAQ	CSCO	Fri, Jul 30, 1999	31.09	31.91	31.00	31.06
1813	NASDAQ	CSCO	Thu, Jul 29, 1999	30.88	31.31	30.50	30.88
1812	NASDAQ	CSCO	Wed, Jul 28, 1999	31.44	32.03	30.72	31.66
1811	NASDAQ	CSCO	Tue, Jul 27, 1999	31.06	31.63	30.72	31.47
1810	NASDAQ	CSCO	Mon, Jul 26, 1999	31.00	31.25	30.50	30.53
1809	NASDAQ	CSCO	Fri, Jul 23, 1999	31.00	31.50	30.59	31.47
1808	NASDAQ	CSCO	Thu, Jul 22, 1999	31.47	31.63	30.50	30.56
1807	NASDAQ	CSCO	Wed, Jul 21, 1999	31.22	31.99	31.06	31.53
1806	NASDAQ	CSCO	Tue, Jul 20, 1999	32.19	32.19	30.94	31.13
1805	NASDAQ	CSCO	Mon, Jul 19, 1999	33.06	33.06	32.38	32.47
1804	NASDAQ	CSCO	Fri, Jul 16, 1999	33.44	33.44	32.66	33.00
1803	NASDAQ	CSCO	Thu, Jul 15, 1999	32.96	33.44	32.50	33.28
1802	NASDAQ	CSCO	Wed, Jul 14, 1999	32.94	32.97	31.97	32.66
1801	NASDAQ	CSCO	Tue, Jul 13, 1999	32.53	32.88	32.06	32.63
1800	NASDAQ	CSCO	Mon, Jul 12, 1999	33.88	33.91	32.75	32.81
1799	NASDAQ	CSCO	Fri, Jul 9, 1999	33.63	33.69	32.69	33.53
1798	NASDAQ	CSCO	Thu, Jul 8, 1999	33.09	33.44	32.75	33.22
1797	NASDAQ	CSCO	Wed, Jul 7, 1999	33.44	33.81	32.66	33.13
1796	NASDAQ	CSCO	Tue, Jul 6, 1999	34.16	34.63	33.25	33.34
1795	NASDAQ	CSCO	Fri, Jul 2, 1999	32.47	33.53	32.44	33.53
1794	NASDAQ	CSCO	Thu, Jul 1, 1999	32.53	32.56	31.75	32.19
1793	NASDAQ	CSCO	Wed, Jun 30, 1999	31.19	32.72	30.81	32.22
1792	NASDAQ	CSCO	Tue, Jun 29, 1999	31.00	31.47	30.50	31.25
1791	NASDAQ	CSCO	Mon, Jun 28, 1999	31.00	31.06	30.47	30.97
1790	NASDAQ	CSCO	Fri, Jun 25, 1999	30.63	30.84	30.25	30.66
1789	NASDAQ	CSCO	Thu, Jun 24, 1999	30.97	31.06	30.06	30.13
1788	NASDAQ	CSCO	Wed, Jun 23, 1999	30.00	31.03	29.63	30.94
1787	NASDAQ	CSCO	Tue, Jun 22, 1999	30.50	31.16	29.69	29.75
1786	NASDAQ	CSCO	Mon, Jun 21, 1999	30.02	31.02	29.86	30.78
1785	NASDAQ	CSCO	Fri, Jun 18, 1999	29.09	29.88	29.08	29.84
1784	NASDAQ	CSCO	Thu, Jun 17, 1999	29.19	29.53	28.97	29.34
1783	NASDAQ	CSCO	Wed, Jun 16, 1999	28.38	29.08	27.97	29.06
1782	NASDAQ	CSCO	Tue, Jun 15, 1999	27.09	27.88	26.97	27.80
1781	NASDAQ	CSCO	Mon, Jun 14, 1999	27.84	27.98	26.92	26.95
1780	NASDAQ	CSCO	Fri, Jun 11, 1999	27.70	28.11	27.63	27.67
1779	NASDAQ	CSCO	Thu, Jun 10, 1999	28.31	28.31	27.42	27.61
1778	NASDAQ	CSCO	Wed, Jun 9, 1999	28.13	28.50	27.75	28.44
1777	NASDAQ	CSCO	Tue, Jun 8, 1999	28.77	29.13	27.78	27.92
1776	NASDAQ	CSCO	Mon, Jun 7, 1999	28.67	29.06	28.44	28.84
1775	NASDAQ	CSCO	Fri, Jun 4, 1999	27.38	28.75	27.38	28.72
1774	NASDAQ	CSCO	Thu, Jun 3, 1999	27.50	28.28	27.13	27.20
1773	NASDAQ	CSCO	Wed, Jun 2, 1999	26.88	27.70	26.38	27.53
1772	NASDAQ	CSCO	Tue, Jun 1, 1999	27.27	27.34	26.59	26.77
1771	NASDAQ	CSCO	Fri, May 28, 1999	26.97	27.28	26.63	27.25
1770	NASDAQ	CSCO	Thu, May 27, 1999	27.22	27.53	26.50	27.00
1769	NASDAQ	CSCO	Wed, May 26, 1999	26.34	27.52	25.94	27.28
1768	NASDAQ	CSCO	Tue, May 25, 1999	27.42	27.42	26.03	26.09
1767	NASDAQ	CSCO	Mon, May 24, 1999	28.45	28.47	27.00	27.34
1766	NASDAQ	CSCO	Fri, May 21, 1999	28.69	28.95	28.09	28.31
1765	NASDAQ	CSCO	Thu, May 20, 1999	29.27	29.34	28.69	28.69
1764	NASDAQ	CSCO	Wed, May 19, 1999	29.22	29.38	28.56	29.14
1763	NASDAQ	CSCO	Tue, May 18, 1999	29.13	29.34	28.78	29.05
1762	NASDAQ	CSCO	Mon, May 17, 1999	28.70	29.13	28.20	29.11
1761	NASDAQ	CSCO	Fri, May 14, 1999	28.77	29.55	28.52	28.86
1760	NASDAQ	CSCO	Thu, May 13, 1999	29.72	30.58	29.31	29.42
1759	NASDAQ	CSCO	Wed, May 12, 1999	29.38	29.81	28.89	29.69
1758	NASDAQ	CSCO	Tue, May 11, 1999	27.75	28.02	27.44	27.97
1757	NASDAQ	CSCO	Mon, May 10, 1999	27.38	27.88	27.06	27.31
1756	NASDAQ	CSCO	Fri, May 7, 1999	27.06	27.41	26.22	27.13
1755	NASDAQ	CSCO	Thu, May 6, 1999	27.53	27.63	26.47	26.73
1754	NASDAQ	CSCO	Wed, May 5, 1999	27.03	27.98	26.19	27.74
1753	NASDAQ	CSCO	Tue, May 4, 1999	28.28	28.84	27.00	27.16
1752	NASDAQ	CSCO	Mon, May 3, 1999	28.44	28.50	27.73	28.41
1751	NASDAQ	CSCO	Fri, Apr 30, 1999	28.05	28.56	27.44	28.52
1750	NASDAQ	CSCO	Thu, Apr 29, 1999	27.97	28.00	26.69	27.30
1749	NASDAQ	CSCO	Wed, Apr 28, 1999	28.75	28.75	27.81	27.94
1748	NASDAQ	CSCO	Tue, Apr 27, 1999	29.44	29.57	28.22	28.77
1747	NASDAQ	CSCO	Mon, Apr 26, 1999	29.44	29.78	29.09	29.41
1746	NASDAQ	CSCO	Fri, Apr 23, 1999	28.17	29.39	27.78	29.34
1745	NASDAQ	CSCO	Thu, Apr 22, 1999	27.81	28.50	27.80	28.30
1744	NASDAQ	CSCO	Wed, Apr 21, 1999	25.67	27.03	25.28	26.98
1743	NASDAQ	CSCO	Tue, Apr 20, 1999	25.02	25.59	24.81	25.39
1742	NASDAQ	CSCO	Mon, Apr 19, 1999	26.61	27.28	25.00	25.00
1741	NASDAQ	CSCO	Fri, Apr 16, 1999	27.61	27.66	26.25	26.42
1740	NASDAQ	CSCO	Thu, Apr 15, 1999	27.75	27.78	26.56	27.58
1739	NASDAQ	CSCO	Wed, Apr 14, 1999	28.95	29.03	27.63	27.69
1738	NASDAQ	CSCO	Tue, Apr 13, 1999	29.50	29.52	28.50	28.53
1737	NASDAQ	CSCO	Mon, Apr 12, 1999	28.88	29.78	28.63	29.44
1736	NASDAQ	CSCO	Fri, Apr 9, 1999	29.47	29.91	29.38	29.53
1735	NASDAQ	CSCO	Thu, Apr 8, 1999	29.34	29.69	28.69	29.41
1734	NASDAQ	CSCO	Wed, Apr 7, 1999	29.22	30.00	28.63	29.69
1733	NASDAQ	CSCO	Tue, Apr 6, 1999	28.56	29.06	28.44	28.81
1732	NASDAQ	CSCO	Mon, Apr 5, 1999	27.84	28.63	27.84	28.61
1731	NASDAQ	CSCO	Thu, Apr 1, 1999	27.63	27.88	27.03	27.48
1730	NASDAQ	CSCO	Wed, Mar 31, 1999	27.83	28.13	27.34	27.39
1729	NASDAQ	CSCO	Tue, Mar 30, 1999	27.44	28.06	27.22	27.48
1728	NASDAQ	CSCO	Mon, Mar 29, 1999	26.53	27.52	26.48	27.50
1727	NASDAQ	CSCO	Fri, Mar 26, 1999	26.73	26.77	26.16	26.30
1726	NASDAQ	CSCO	Thu, Mar 25, 1999	26.44	26.91	26.22	26.86
1725	NASDAQ	CSCO	Wed, Mar 24, 1999	25.11	26.13	25.09	26.11
1724	NASDAQ	CSCO	Tue, Mar 23, 1999	25.50	25.89	24.84	25.08
1723	NASDAQ	CSCO	Mon, Mar 22, 1999	26.25	26.25	25.59	25.69
1722	NASDAQ	CSCO	Fri, Mar 19, 1999	27.19	27.25	25.86	26.13
1721	NASDAQ	CSCO	Thu, Mar 18, 1999	26.34	26.75	26.28	26.72
1720	NASDAQ	CSCO	Wed, Mar 17, 1999	26.48	26.63	26.22	26.52
1719	NASDAQ	CSCO	Tue, Mar 16, 1999	26.23	26.77	26.22	26.50
1718	NASDAQ	CSCO	Mon, Mar 15, 1999	25.84	26.25	25.45	26.25
1717	NASDAQ	CSCO	Fri, Mar 12, 1999	26.48	26.53	25.59	25.81
1716	NASDAQ	CSCO	Thu, Mar 11, 1999	26.25	26.69	25.97	26.38
1715	NASDAQ	CSCO	Wed, Mar 10, 1999	26.00	26.30	25.53	26.09
1714	NASDAQ	CSCO	Tue, Mar 9, 1999	26.08	27.00	26.03	26.33
1713	NASDAQ	CSCO	Mon, Mar 8, 1999	25.50	26.25	25.45	26.14
1712	NASDAQ	CSCO	Fri, Mar 5, 1999	25.16	25.27	24.66	25.20
1711	NASDAQ	CSCO	Thu, Mar 4, 1999	24.20	24.91	23.81	24.56
1710	NASDAQ	CSCO	Wed, Mar 3, 1999	23.89	24.19	23.50	23.78
1709	NASDAQ	CSCO	Tue, Mar 2, 1999	24.94	25.14	23.88	23.92
1708	NASDAQ	CSCO	Mon, Mar 1, 1999	24.44	25.02	24.13	24.86
1707	NASDAQ	CSCO	Fri, Feb 26, 1999	24.56	24.59	23.88	24.45
1706	NASDAQ	CSCO	Thu, Feb 25, 1999	24.78	25.25	24.28	24.63
1705	NASDAQ	CSCO	Wed, Feb 24, 1999	25.81	26.06	24.94	24.98
1704	NASDAQ	CSCO	Tue, Feb 23, 1999	25.55	26.11	25.27	25.73
1703	NASDAQ	CSCO	Mon, Feb 22, 1999	24.34	25.64	23.98	25.52
1702	NASDAQ	CSCO	Fri, Feb 19, 1999	24.19	24.47	23.91	24.28
1701	NASDAQ	CSCO	Thu, Feb 18, 1999	24.00	24.19	22.91	24.05
1700	NASDAQ	CSCO	Wed, Feb 17, 1999	24.17	24.64	23.72	23.78
1699	NASDAQ	CSCO	Tue, Feb 16, 1999	25.47	25.66	24.42	24.77
1698	NASDAQ	CSCO	Fri, Feb 12, 1999	25.95	25.97	24.63	24.77
1697	NASDAQ	CSCO	Thu, Feb 11, 1999	24.98	26.27	24.81	26.22
1696	NASDAQ	CSCO	Wed, Feb 10, 1999	23.98	24.91	23.88	24.64
1695	NASDAQ	CSCO	Tue, Feb 9, 1999	25.61	25.63	23.97	23.98
1694	NASDAQ	CSCO	Mon, Feb 8, 1999	25.84	26.11	24.53	25.48
1693	NASDAQ	CSCO	Fri, Feb 5, 1999	26.16	26.28	24.92	25.31
1692	NASDAQ	CSCO	Thu, Feb 4, 1999	27.66	27.75	25.94	26.31
1691	NASDAQ	CSCO	Wed, Feb 3, 1999	27.38	28.06	27.00	27.78
1690	NASDAQ	CSCO	Tue, Feb 2, 1999	29.09	29.19	27.81	28.10
1689	NASDAQ	CSCO	Mon, Feb 1, 1999	28.27	29.38	28.00	28.75
1688	NASDAQ	CSCO	Fri, Jan 29, 1999	27.25	28.00	26.72	27.89
1687	NASDAQ	CSCO	Thu, Jan 28, 1999	26.41	27.28	26.22	27.22
1686	NASDAQ	CSCO	Wed, Jan 27, 1999	26.97	27.00	25.72	25.86
1685	NASDAQ	CSCO	Tue, Jan 26, 1999	26.14	26.88	25.81	26.78
1684	NASDAQ	CSCO	Mon, Jan 25, 1999	25.88	25.88	24.84	25.86
1683	NASDAQ	CSCO	Fri, Jan 22, 1999	24.78	26.13	24.52	25.70
1682	NASDAQ	CSCO	Thu, Jan 21, 1999	26.33	26.53	25.00	25.33
1681	NASDAQ	CSCO	Wed, Jan 20, 1999	26.98	27.48	26.23	26.53
1680	NASDAQ	CSCO	Tue, Jan 19, 1999	26.16	26.63	25.55	26.59
1679	NASDAQ	CSCO	Fri, Jan 15, 1999	24.44	25.44	24.44	25.42
1678	NASDAQ	CSCO	Thu, Jan 14, 1999	24.81	25.13	24.03	24.09
1677	NASDAQ	CSCO	Wed, Jan 13, 1999	22.52	24.94	22.47	23.97
1676	NASDAQ	CSCO	Tue, Jan 12, 1999	26.08	26.09	24.44	24.53
1675	NASDAQ	CSCO	Mon, Jan 11, 1999	26.91	26.97	25.80	26.17
1674	NASDAQ	CSCO	Fri, Jan 8, 1999	26.94	27.00	25.95	26.67
1673	NASDAQ	CSCO	Thu, Jan 7, 1999	24.63	26.25	24.52	25.91
1672	NASDAQ	CSCO	Wed, Jan 6, 1999	24.97	25.38	24.75	24.94
1671	NASDAQ	CSCO	Tue, Jan 5, 1999	23.95	24.28	23.72	24.23
1670	NASDAQ	CSCO	Mon, Jan 4, 1999	23.63	24.16	23.34	23.83
1669	NASDAQ	CSCO	Thu, Dec 31, 1998	23.22	23.50	22.95	23.20
1668	NASDAQ	CSCO	Wed, Dec 30, 1998	23.41	23.78	23.16	23.17
1667	NASDAQ	CSCO	Tue, Dec 29, 1998	23.66	23.67	23.05	23.38
1666	NASDAQ	CSCO	Mon, Dec 28, 1998	23.88	24.06	23.25	23.55
1665	NASDAQ	CSCO	Thu, Dec 24, 1998	24.17	24.17	23.53	23.55
1664	NASDAQ	CSCO	Wed, Dec 23, 1998	24.03	24.13	23.61	24.13
1663	NASDAQ	CSCO	Tue, Dec 22, 1998	24.08	24.44	23.02	23.45
1662	NASDAQ	CSCO	Mon, Dec 21, 1998	23.44	24.11	23.34	23.67
1661	NASDAQ	CSCO	Fri, Dec 18, 1998	21.56	22.66	21.56	22.61
1660	NASDAQ	CSCO	Thu, Dec 17, 1998	20.81	21.22	20.72	21.22
1659	NASDAQ	CSCO	Wed, Dec 16, 1998	21.13	21.25	20.61	20.67
1658	NASDAQ	CSCO	Tue, Dec 15, 1998	20.50	20.94	20.11	20.94
1657	NASDAQ	CSCO	Mon, Dec 14, 1998	20.64	20.78	19.66	20.09
1656	NASDAQ	CSCO	Fri, Dec 11, 1998	20.50	20.89	20.23	20.88
1655	NASDAQ	CSCO	Thu, Dec 10, 1998	20.50	21.19	20.22	20.30
1654	NASDAQ	CSCO	Wed, Dec 9, 1998	20.09	20.33	19.78	20.19
1653	NASDAQ	CSCO	Tue, Dec 8, 1998	20.02	20.44	19.61	19.95
1652	NASDAQ	CSCO	Mon, Dec 7, 1998	19.70	20.11	19.38	20.05
1651	NASDAQ	CSCO	Fri, Dec 4, 1998	19.44	19.63	19.03	19.56
1650	NASDAQ	CSCO	Thu, Dec 3, 1998	19.47	19.91	18.94	19.05
1649	NASDAQ	CSCO	Wed, Dec 2, 1998	19.75	19.94	19.22	19.56
1648	NASDAQ	CSCO	Tue, Dec 1, 1998	18.53	19.97	18.47	19.94
1647	NASDAQ	CSCO	Mon, Nov 30, 1998	20.03	20.09	18.70	18.84
1646	NASDAQ	CSCO	Fri, Nov 27, 1998	19.42	20.00	19.25	20.00
1645	NASDAQ	CSCO	Wed, Nov 25, 1998	19.08	19.31	18.77	19.27
1644	NASDAQ	CSCO	Tue, Nov 24, 1998	19.03	19.23	18.72	19.05
1643	NASDAQ	CSCO	Mon, Nov 23, 1998	18.84	19.16	18.58	19.05
1642	NASDAQ	CSCO	Fri, Nov 20, 1998	18.72	18.72	18.27	18.66
1641	NASDAQ	CSCO	Thu, Nov 19, 1998	18.34	18.72	18.23	18.33
1640	NASDAQ	CSCO	Wed, Nov 18, 1998	17.34	18.34	17.27	18.22
1639	NASDAQ	CSCO	Tue, Nov 17, 1998	16.73	17.41	16.53	17.19
1638	NASDAQ	CSCO	Mon, Nov 16, 1998	16.50	16.75	16.38	16.73
1637	NASDAQ	CSCO	Fri, Nov 13, 1998	16.28	16.52	16.06	16.17
1636	NASDAQ	CSCO	Thu, Nov 12, 1998	16.50	16.56	16.27	16.30
1635	NASDAQ	CSCO	Wed, Nov 11, 1998	17.00	17.23	16.31	16.52
1634	NASDAQ	CSCO	Tue, Nov 10, 1998	16.69	16.95	16.58	16.75
1633	NASDAQ	CSCO	Mon, Nov 9, 1998	16.94	17.09	16.58	16.75
1632	NASDAQ	CSCO	Fri, Nov 6, 1998	16.97	17.09	16.73	16.86
1631	NASDAQ	CSCO	Thu, Nov 5, 1998	16.48	16.97	16.38	16.95
1630	NASDAQ	CSCO	Wed, Nov 4, 1998	16.22	16.46	16.13	16.39
1629	NASDAQ	CSCO	Tue, Nov 3, 1998	16.20	16.20	15.61	15.84
1628	NASDAQ	CSCO	Mon, Nov 2, 1998	15.95	16.22	15.75	16.17
1627	NASDAQ	CSCO	Fri, Oct 30, 1998	15.88	15.94	15.50	15.75
1626	NASDAQ	CSCO	Thu, Oct 29, 1998	15.53	15.86	15.16	15.67
1625	NASDAQ	CSCO	Wed, Oct 28, 1998	15.06	15.75	15.03	15.72
1624	NASDAQ	CSCO	Tue, Oct 27, 1998	15.59	15.81	15.16	15.19
1623	NASDAQ	CSCO	Mon, Oct 26, 1998	14.88	15.34	14.55	15.34
1622	NASDAQ	CSCO	Fri, Oct 23, 1998	14.58	14.92	14.53	14.67
1621	NASDAQ	CSCO	Thu, Oct 22, 1998	14.36	14.69	14.00	14.61
1620	NASDAQ	CSCO	Wed, Oct 21, 1998	13.81	14.44	13.44	14.41
1619	NASDAQ	CSCO	Tue, Oct 20, 1998	14.41	14.50	13.34	13.53
1618	NASDAQ	CSCO	Mon, Oct 19, 1998	13.95	14.55	13.93	14.06
1617	NASDAQ	CSCO	Fri, Oct 16, 1998	14.67	14.81	13.75	13.84
1616	NASDAQ	CSCO	Thu, Oct 15, 1998	13.20	14.28	13.06	14.23
1615	NASDAQ	CSCO	Wed, Oct 14, 1998	12.55	13.47	12.55	13.03
1614	NASDAQ	CSCO	Tue, Oct 13, 1998	13.25	13.25	12.48	12.67
1613	NASDAQ	CSCO	Mon, Oct 12, 1998	13.31	13.63	13.08	13.09
1612	NASDAQ	CSCO	Fri, Oct 9, 1998	12.09	12.53	11.89	12.52
1611	NASDAQ	CSCO	Thu, Oct 8, 1998	10.75	11.94	10.28	11.67
1610	NASDAQ	CSCO	Wed, Oct 7, 1998	11.44	11.75	10.55	10.97
1609	NASDAQ	CSCO	Tue, Oct 6, 1998	12.83	12.98	11.50	11.55
1608	NASDAQ	CSCO	Mon, Oct 5, 1998	12.75	13.00	11.48	12.08
1607	NASDAQ	CSCO	Fri, Oct 2, 1998	14.22	14.44	13.22	13.94
1606	NASDAQ	CSCO	Thu, Oct 1, 1998	15.03	15.06	14.02	14.31
1605	NASDAQ	CSCO	Wed, Sep 30, 1998	15.86	16.09	15.25	15.45
1604	NASDAQ	CSCO	Tue, Sep 29, 1998	16.67	16.88	15.75	16.16
1603	NASDAQ	CSCO	Mon, Sep 28, 1998	16.88	17.06	16.38	16.56
1602	NASDAQ	CSCO	Fri, Sep 25, 1998	16.11	16.69	15.97	16.61
1601	NASDAQ	CSCO	Thu, Sep 24, 1998	16.59	16.72	16.13	16.23
1600	NASDAQ	CSCO	Wed, Sep 23, 1998	15.98	16.63	15.84	16.56
1599	NASDAQ	CSCO	Tue, Sep 22, 1998	15.78	15.84	15.53	15.72
1598	NASDAQ	CSCO	Mon, Sep 21, 1998	14.91	15.59	14.75	15.56
1597	NASDAQ	CSCO	Fri, Sep 18, 1998	15.50	15.55	15.00	15.27
1596	NASDAQ	CSCO	Thu, Sep 17, 1998	15.63	15.81	15.34	15.38
1595	NASDAQ	CSCO	Wed, Sep 16, 1998	16.19	16.31	15.81	16.16
1594	NASDAQ	CSCO	Tue, Sep 15, 1998	15.63	16.15	15.48	16.10
1593	NASDAQ	CSCO	Mon, Sep 14, 1998	15.68	15.85	15.51	15.62
1592	NASDAQ	CSCO	Fri, Sep 11, 1998	14.81	15.48	14.60	15.46
1591	NASDAQ	CSCO	Thu, Sep 10, 1998	14.79	14.98	14.48	14.74
1590	NASDAQ	CSCO	Wed, Sep 9, 1998	15.81	15.83	15.13	15.14
1589	NASDAQ	CSCO	Tue, Sep 8, 1998	15.63	15.79	15.16	15.77
1588	NASDAQ	CSCO	Fri, Sep 4, 1998	15.25	15.33	14.48	14.88
1587	NASDAQ	CSCO	Thu, Sep 3, 1998	14.92	15.28	14.77	15.10
1586	NASDAQ	CSCO	Wed, Sep 2, 1998	15.33	15.75	15.10	15.27
1585	NASDAQ	CSCO	Tue, Sep 1, 1998	14.04	15.10	13.65	15.00
1584	NASDAQ	CSCO	Mon, Aug 31, 1998	15.78	15.98	13.58	13.65
1583	NASDAQ	CSCO	Fri, Aug 28, 1998	16.50	16.66	15.43	15.78
1582	NASDAQ	CSCO	Thu, Aug 27, 1998	17.04	17.17	16.42	16.52
1581	NASDAQ	CSCO	Wed, Aug 26, 1998	17.17	17.54	17.08	17.27
1580	NASDAQ	CSCO	Tue, Aug 25, 1998	17.40	17.51	17.17	17.32
1579	NASDAQ	CSCO	Mon, Aug 24, 1998	17.15	17.41	17.07	17.17
1578	NASDAQ	CSCO	Fri, Aug 21, 1998	16.92	17.19	16.67	17.13
1577	NASDAQ	CSCO	Thu, Aug 20, 1998	16.88	17.32	16.87	17.11
1576	NASDAQ	CSCO	Wed, Aug 19, 1998	16.97	17.37	16.87	16.88
1575	NASDAQ	CSCO	Tue, Aug 18, 1998	16.45	16.86	16.42	16.70
1574	NASDAQ	CSCO	Mon, Aug 17, 1998	16.00	16.37	15.92	16.35
1573	NASDAQ	CSCO	Fri, Aug 14, 1998	16.30	16.31	15.83	16.07
1572	NASDAQ	CSCO	Thu, Aug 13, 1998	16.38	16.50	16.08	16.12
1571	NASDAQ	CSCO	Wed, Aug 12, 1998	16.50	16.61	16.23	16.43
1570	NASDAQ	CSCO	Tue, Aug 11, 1998	16.17	16.50	16.13	16.33
1569	NASDAQ	CSCO	Mon, Aug 10, 1998	16.25	16.59	16.06	16.53
1568	NASDAQ	CSCO	Fri, Aug 7, 1998	16.65	16.69	16.09	16.15
1567	NASDAQ	CSCO	Thu, Aug 6, 1998	16.03	16.57	15.96	16.56
1566	NASDAQ	CSCO	Wed, Aug 5, 1998	15.81	16.25	15.47	16.13
1565	NASDAQ	CSCO	Tue, Aug 4, 1998	16.40	16.49	15.42	15.52
1564	NASDAQ	CSCO	Mon, Aug 3, 1998	16.02	16.50	15.96	16.08
1563	NASDAQ	CSCO	Fri, Jul 31, 1998	16.49	16.67	15.88	15.96
1562	NASDAQ	CSCO	Thu, Jul 30, 1998	15.85	16.44	15.76	16.42
1561	NASDAQ	CSCO	Wed, Jul 29, 1998	16.13	16.26	15.66	15.67
1560	NASDAQ	CSCO	Tue, Jul 28, 1998	16.23	16.56	15.96	16.00
1559	NASDAQ	CSCO	Mon, Jul 27, 1998	16.08	16.32	15.88	16.25
1558	NASDAQ	CSCO	Fri, Jul 24, 1998	16.65	16.68	15.77	16.29
1557	NASDAQ	CSCO	Thu, Jul 23, 1998	16.43	16.73	16.25	16.52
1556	NASDAQ	CSCO	Wed, Jul 22, 1998	16.42	16.92	16.10	16.42
1555	NASDAQ	CSCO	Tue, Jul 21, 1998	17.39	17.42	16.44	16.49
1554	NASDAQ	CSCO	Mon, Jul 20, 1998	16.78	17.38	16.64	17.20
1553	NASDAQ	CSCO	Fri, Jul 17, 1998	16.06	16.65	15.96	16.63
1552	NASDAQ	CSCO	Thu, Jul 16, 1998	15.98	16.09	15.81	15.96
1551	NASDAQ	CSCO	Wed, Jul 15, 1998	15.92	16.01	15.69	15.93
1550	NASDAQ	CSCO	Tue, Jul 14, 1998	15.81	16.02	15.68	15.81
1549	NASDAQ	CSCO	Mon, Jul 13, 1998	15.57	15.78	15.40	15.71
1548	NASDAQ	CSCO	Fri, Jul 10, 1998	15.50	15.63	15.25	15.49
1547	NASDAQ	CSCO	Thu, Jul 9, 1998	15.69	15.85	15.48	15.49
1546	NASDAQ	CSCO	Wed, Jul 8, 1998	15.41	15.71	15.31	15.71
1545	NASDAQ	CSCO	Tue, Jul 7, 1998	15.56	15.56	15.08	15.46
1544	NASDAQ	CSCO	Mon, Jul 6, 1998	15.52	15.60	15.32	15.50
1543	NASDAQ	CSCO	Thu, Jul 2, 1998	15.78	15.82	15.26	15.44
1542	NASDAQ	CSCO	Wed, Jul 1, 1998	15.57	15.81	15.46	15.76
1541	NASDAQ	CSCO	Tue, Jun 30, 1998	15.23	15.71	15.06	15.34
1540	NASDAQ	CSCO	Mon, Jun 29, 1998	15.15	15.33	15.00	15.30
1539	NASDAQ	CSCO	Fri, Jun 26, 1998	14.75	15.00	14.67	14.98
1538	NASDAQ	CSCO	Thu, Jun 25, 1998	14.75	14.92	14.43	14.51
1537	NASDAQ	CSCO	Wed, Jun 24, 1998	14.68	14.91	14.45	14.64
1536	NASDAQ	CSCO	Tue, Jun 23, 1998	14.23	14.50	14.17	14.48
1535	NASDAQ	CSCO	Mon, Jun 22, 1998	13.83	14.15	13.72	14.10
1534	NASDAQ	CSCO	Fri, Jun 19, 1998	13.77	13.86	13.60	13.85
1533	NASDAQ	CSCO	Thu, Jun 18, 1998	13.48	13.75	13.38	13.69
1532	NASDAQ	CSCO	Wed, Jun 17, 1998	13.42	13.63	13.38	13.45
1531	NASDAQ	CSCO	Tue, Jun 16, 1998	13.14	13.34	13.02	13.32
1530	NASDAQ	CSCO	Mon, Jun 15, 1998	13.02	13.34	13.00	13.04
1529	NASDAQ	CSCO	Fri, Jun 12, 1998	13.12	13.23	12.91	13.19
1528	NASDAQ	CSCO	Thu, Jun 11, 1998	13.23	13.38	13.13	13.18
1527	NASDAQ	CSCO	Wed, Jun 10, 1998	13.13	13.47	13.00	13.19
1526	NASDAQ	CSCO	Tue, Jun 9, 1998	12.92	13.29	12.81	13.25
1525	NASDAQ	CSCO	Mon, Jun 8, 1998	12.94	13.08	12.71	12.92
1524	NASDAQ	CSCO	Fri, Jun 5, 1998	12.80	12.97	12.58	12.91
1523	NASDAQ	CSCO	Thu, Jun 4, 1998	12.54	12.82	12.41	12.81
1522	NASDAQ	CSCO	Wed, Jun 3, 1998	12.90	12.97	12.38	12.44
1521	NASDAQ	CSCO	Tue, Jun 2, 1998	12.54	12.81	12.38	12.74
1520	NASDAQ	CSCO	Mon, Jun 1, 1998	12.63	12.78	12.16	12.26
1519	NASDAQ	CSCO	Fri, May 29, 1998	13.01	13.02	12.57	12.60
1518	NASDAQ	CSCO	Thu, May 28, 1998	13.02	13.13	12.83	12.92
1517	NASDAQ	CSCO	Wed, May 27, 1998	12.50	13.00	12.49	12.97
1516	NASDAQ	CSCO	Tue, May 26, 1998	12.94	13.00	12.58	12.67
1515	NASDAQ	CSCO	Fri, May 22, 1998	13.03	13.04	12.60	12.81
1514	NASDAQ	CSCO	Thu, May 21, 1998	13.15	13.27	12.87	12.96
1513	NASDAQ	CSCO	Wed, May 20, 1998	13.56	13.58	13.01	13.10
1512	NASDAQ	CSCO	Tue, May 19, 1998	13.05	13.45	13.01	13.40
1511	NASDAQ	CSCO	Mon, May 18, 1998	12.73	12.99	12.69	12.96
1510	NASDAQ	CSCO	Fri, May 15, 1998	12.76	12.78	12.64	12.73
1509	NASDAQ	CSCO	Thu, May 14, 1998	12.59	12.79	12.51	12.68
1508	NASDAQ	CSCO	Wed, May 13, 1998	12.77	12.79	12.51	12.67
1507	NASDAQ	CSCO	Tue, May 12, 1998	12.47	12.76	12.33	12.73
1506	NASDAQ	CSCO	Mon, May 11, 1998	12.75	12.79	12.44	12.46
1505	NASDAQ	CSCO	Fri, May 8, 1998	12.49	12.69	12.46	12.63
1504	NASDAQ	CSCO	Thu, May 7, 1998	12.75	12.76	12.54	12.56
1503	NASDAQ	CSCO	Wed, May 6, 1998	12.58	12.71	12.45	12.67
1502	NASDAQ	CSCO	Tue, May 5, 1998	12.57	12.63	12.25	12.27
1501	NASDAQ	CSCO	Mon, May 4, 1998	12.49	12.64	12.40	12.49
1500	NASDAQ	CSCO	Fri, May 1, 1998	12.29	12.35	12.20	12.27
1499	NASDAQ	CSCO	Thu, Apr 30, 1998	12.16	12.46	12.15	12.21
1498	NASDAQ	CSCO	Wed, Apr 29, 1998	11.85	12.07	11.77	12.00
1497	NASDAQ	CSCO	Tue, Apr 28, 1998	12.02	12.02	11.57	11.81
1496	NASDAQ	CSCO	Mon, Apr 27, 1998	11.72	11.92	11.56	11.74
1495	NASDAQ	CSCO	Fri, Apr 24, 1998	11.88	12.21	11.85	11.99
1494	NASDAQ	CSCO	Thu, Apr 23, 1998	12.26	12.27	11.88	11.95
1493	NASDAQ	CSCO	Wed, Apr 22, 1998	12.31	12.33	12.17	12.27
1492	NASDAQ	CSCO	Tue, Apr 21, 1998	12.10	12.32	11.92	12.31
1491	NASDAQ	CSCO	Mon, Apr 20, 1998	11.85	12.17	11.76	12.04
1490	NASDAQ	CSCO	Fri, Apr 17, 1998	11.57	11.75	11.56	11.74
1489	NASDAQ	CSCO	Thu, Apr 16, 1998	11.79	11.88	11.60	11.70
1488	NASDAQ	CSCO	Wed, Apr 15, 1998	11.40	11.83	11.35	11.78
1487	NASDAQ	CSCO	Tue, Apr 14, 1998	11.04	11.40	11.03	11.28
1486	NASDAQ	CSCO	Mon, Apr 13, 1998	11.09	11.19	11.01	11.08
1485	NASDAQ	CSCO	Thu, Apr 9, 1998	11.46	11.48	11.03	11.17
1484	NASDAQ	CSCO	Wed, Apr 8, 1998	11.57	11.57	11.25	11.38
1483	NASDAQ	CSCO	Tue, Apr 7, 1998	11.39	11.52	11.22	11.50
1482	NASDAQ	CSCO	Mon, Apr 6, 1998	11.88	11.90	11.47	11.50
1481	NASDAQ	CSCO	Fri, Apr 3, 1998	11.72	11.99	11.69	11.78
1480	NASDAQ	CSCO	Thu, Apr 2, 1998	11.54	11.79	11.50	11.71
1479	NASDAQ	CSCO	Wed, Apr 1, 1998	11.45	11.59	11.27	11.55
1478	NASDAQ	CSCO	Tue, Mar 31, 1998	11.33	11.50	11.27	11.40
1477	NASDAQ	CSCO	Mon, Mar 30, 1998	11.55	11.60	11.15	11.24
1476	NASDAQ	CSCO	Fri, Mar 27, 1998	11.64	11.67	11.47	11.56
1475	NASDAQ	CSCO	Thu, Mar 26, 1998	11.53	11.63	11.42	11.56
1474	NASDAQ	CSCO	Wed, Mar 25, 1998	11.64	11.65	11.50	11.59
1473	NASDAQ	CSCO	Tue, Mar 24, 1998	10.98	11.37	10.96	11.30
1472	NASDAQ	CSCO	Mon, Mar 23, 1998	10.57	10.98	10.56	10.79
1471	NASDAQ	CSCO	Fri, Mar 20, 1998	10.73	10.73	10.58	10.60
1470	NASDAQ	CSCO	Thu, Mar 19, 1998	10.60	10.74	10.52	10.72
1469	NASDAQ	CSCO	Wed, Mar 18, 1998	10.54	10.75	10.52	10.59
1468	NASDAQ	CSCO	Tue, Mar 17, 1998	10.74	10.82	10.48	10.76
1467	NASDAQ	CSCO	Mon, Mar 16, 1998	10.80	10.82	10.65	10.73
1466	NASDAQ	CSCO	Fri, Mar 13, 1998	10.79	10.88	10.69	10.76
1465	NASDAQ	CSCO	Thu, Mar 12, 1998	10.54	10.69	10.42	10.66
1464	NASDAQ	CSCO	Wed, Mar 11, 1998	10.41	10.71	10.34	10.44
1463	NASDAQ	CSCO	Tue, Mar 10, 1998	10.46	10.48	10.00	10.23
1462	NASDAQ	CSCO	Mon, Mar 9, 1998	10.62	10.74	10.19	10.20
1461	NASDAQ	CSCO	Fri, Mar 6, 1998	10.43	10.75	10.32	10.73
1460	NASDAQ	CSCO	Thu, Mar 5, 1998	10.56	10.77	10.19	10.31
1459	NASDAQ	CSCO	Wed, Mar 4, 1998	10.76	10.92	10.72	10.88
1458	NASDAQ	CSCO	Tue, Mar 3, 1998	10.72	10.83	10.56	10.75
1457	NASDAQ	CSCO	Mon, Mar 2, 1998	11.15	11.21	10.75	10.88
1456	NASDAQ	CSCO	Fri, Feb 27, 1998	11.19	11.42	10.98	10.98
1455	NASDAQ	CSCO	Thu, Feb 26, 1998	11.07	11.10	10.96	11.08
1454	NASDAQ	CSCO	Wed, Feb 25, 1998	10.90	11.16	10.80	11.13
1453	NASDAQ	CSCO	Tue, Feb 24, 1998	10.98	11.16	10.79	10.79
1452	NASDAQ	CSCO	Mon, Feb 23, 1998	11.06	11.08	10.87	10.94
1451	NASDAQ	CSCO	Fri, Feb 20, 1998	10.98	11.02	10.78	10.97
1450	NASDAQ	CSCO	Thu, Feb 19, 1998	10.96	11.04	10.90	10.91
1449	NASDAQ	CSCO	Wed, Feb 18, 1998	10.77	10.94	10.75	10.92
1448	NASDAQ	CSCO	Tue, Feb 17, 1998	10.98	11.00	10.69	10.82
1447	NASDAQ	CSCO	Fri, Feb 13, 1998	10.82	10.97	10.75	10.81
1446	NASDAQ	CSCO	Thu, Feb 12, 1998	10.72	10.98	10.69	10.88
1445	NASDAQ	CSCO	Wed, Feb 11, 1998	10.84	10.85	10.68	10.81
1444	NASDAQ	CSCO	Tue, Feb 10, 1998	10.71	10.85	10.56	10.79
1443	NASDAQ	CSCO	Mon, Feb 9, 1998	11.06	11.06	10.56	10.67
1442	NASDAQ	CSCO	Fri, Feb 6, 1998	10.71	11.00	10.58	10.99
1441	NASDAQ	CSCO	Thu, Feb 5, 1998	10.96	11.03	10.73	10.73
1440	NASDAQ	CSCO	Wed, Feb 4, 1998	10.58	10.96	10.56	10.76
1439	NASDAQ	CSCO	Tue, Feb 3, 1998	10.66	10.80	10.35	10.50
1438	NASDAQ	CSCO	Mon, Feb 2, 1998	10.82	10.94	10.58	10.66
1437	NASDAQ	CSCO	Fri, Jan 30, 1998	10.72	10.73	10.46	10.51
1436	NASDAQ	CSCO	Thu, Jan 29, 1998	10.33	10.79	10.31	10.63
1435	NASDAQ	CSCO	Wed, Jan 28, 1998	9.98	10.40	9.95	10.31
1434	NASDAQ	CSCO	Tue, Jan 27, 1998	9.44	9.90	9.31	9.88
1433	NASDAQ	CSCO	Mon, Jan 26, 1998	9.66	9.67	9.30	9.44
1432	NASDAQ	CSCO	Fri, Jan 23, 1998	9.72	9.77	9.42	9.62
1431	NASDAQ	CSCO	Thu, Jan 22, 1998	9.76	9.87	9.59	9.63
1430	NASDAQ	CSCO	Wed, Jan 21, 1998	9.79	9.92	9.46	9.90
1429	NASDAQ	CSCO	Tue, Jan 20, 1998	9.72	9.92	9.69	9.92
1428	NASDAQ	CSCO	Fri, Jan 16, 1998	9.71	9.79	9.59	9.65
1427	NASDAQ	CSCO	Thu, Jan 15, 1998	9.46	9.71	9.43	9.57
1426	NASDAQ	CSCO	Wed, Jan 14, 1998	9.48	9.52	9.31	9.50
1425	NASDAQ	CSCO	Tue, Jan 13, 1998	9.33	9.41	9.19	9.33
1424	NASDAQ	CSCO	Mon, Jan 12, 1998	8.67	9.29	8.58	9.28
1423	NASDAQ	CSCO	Fri, Jan 9, 1998	9.23	9.35	8.98	9.04
1422	NASDAQ	CSCO	Thu, Jan 8, 1998	9.16	9.46	8.92	9.35
1421	NASDAQ	CSCO	Wed, Jan 7, 1998	9.48	9.48	9.16	9.25
1420	NASDAQ	CSCO	Tue, Jan 6, 1998	9.54	9.73	9.35	9.53
1419	NASDAQ	CSCO	Mon, Jan 5, 1998	9.69	9.85	9.46	9.66
1418	NASDAQ	CSCO	Fri, Jan 2, 1998	9.44	9.73	9.27	9.68
1417	NASDAQ	CSCO	Wed, Dec 31, 1997	9.40	9.54	9.21	9.29
1416	NASDAQ	CSCO	Tue, Dec 30, 1997	9.39	9.47	9.26	9.40
1415	NASDAQ	CSCO	Mon, Dec 29, 1997	9.07	9.35	9.04	9.33
1414	NASDAQ	CSCO	Fri, Dec 26, 1997	8.67	8.88	8.63	8.87
1413	NASDAQ	CSCO	Wed, Dec 24, 1997	8.77	8.88	8.54	8.59
1412	NASDAQ	CSCO	Tue, Dec 23, 1997	9.17	9.18	8.54	8.56
1411	NASDAQ	CSCO	Mon, Dec 22, 1997	9.00	9.23	8.81	9.10
1410	NASDAQ	CSCO	Fri, Dec 19, 1997	8.67	9.00	8.34	8.91
1409	NASDAQ	CSCO	Thu, Dec 18, 1997	8.98	9.00	8.57	8.93
1408	NASDAQ	CSCO	Wed, Dec 17, 1997	9.29	9.50	9.01	9.03
1407	NASDAQ	CSCO	Tue, Dec 16, 1997	8.71	9.03	8.67	8.90
1406	NASDAQ	CSCO	Mon, Dec 15, 1997	8.60	8.70	7.95	8.61
1405	NASDAQ	CSCO	Fri, Dec 12, 1997	9.22	9.24	8.45	8.51
1404	NASDAQ	CSCO	Thu, Dec 11, 1997	9.26	9.33	8.85	9.19
1403	NASDAQ	CSCO	Wed, Dec 10, 1997	9.57	9.58	9.22	9.49
1402	NASDAQ	CSCO	Tue, Dec 9, 1997	9.88	9.89	9.63	9.72
1401	NASDAQ	CSCO	Mon, Dec 8, 1997	9.92	10.00	9.86	9.97
1400	NASDAQ	CSCO	Fri, Dec 5, 1997	9.61	9.93	9.50	9.93
1399	NASDAQ	CSCO	Thu, Dec 4, 1997	9.72	9.72	9.48	9.60
1398	NASDAQ	CSCO	Wed, Dec 3, 1997	9.54	9.66	9.31	9.66
1397	NASDAQ	CSCO	Tue, Dec 2, 1997	10.04	10.07	9.54	9.61
1396	NASDAQ	CSCO	Mon, Dec 1, 1997	9.70	10.10	9.65	10.05
1395	NASDAQ	CSCO	Fri, Nov 28, 1997	9.43	9.65	9.38	9.58
1394	NASDAQ	CSCO	Wed, Nov 26, 1997	9.39	9.50	9.39	9.45
1393	NASDAQ	CSCO	Tue, Nov 25, 1997	9.29	9.42	9.22	9.37
1392	NASDAQ	CSCO	Mon, Nov 24, 1997	9.40	9.49	9.20	9.25
1391	NASDAQ	CSCO	Fri, Nov 21, 1997	9.57	9.58	9.39	9.46
1390	NASDAQ	CSCO	Thu, Nov 20, 1997	9.26	9.51	9.25	9.50
1389	NASDAQ	CSCO	Wed, Nov 19, 1997	9.08	9.26	9.06	9.24
1388	NASDAQ	CSCO	Tue, Nov 18, 1997	9.22	9.33	9.13	9.15
1387	NASDAQ	CSCO	Mon, Nov 17, 1997	9.22	9.34	9.10	9.23
1386	NASDAQ	CSCO	Fri, Nov 14, 1997	8.86	9.07	8.74	9.04
1385	NASDAQ	CSCO	Thu, Nov 13, 1997	8.61	8.85	8.49	8.84
1384	NASDAQ	CSCO	Wed, Nov 12, 1997	8.83	8.88	8.50	8.50
1383	NASDAQ	CSCO	Tue, Nov 11, 1997	9.08	9.10	8.92	8.96
1382	NASDAQ	CSCO	Mon, Nov 10, 1997	9.28	9.36	9.08	9.09
1381	NASDAQ	CSCO	Fri, Nov 7, 1997	9.14	9.39	9.10	9.29
1380	NASDAQ	CSCO	Thu, Nov 6, 1997	9.53	9.54	9.33	9.41
1379	NASDAQ	CSCO	Wed, Nov 5, 1997	9.63	9.63	9.41	9.49
1378	NASDAQ	CSCO	Tue, Nov 4, 1997	9.38	9.58	9.25	9.27
1377	NASDAQ	CSCO	Mon, Nov 3, 1997	9.22	9.43	9.21	9.42
1376	NASDAQ	CSCO	Fri, Oct 31, 1997	9.00	9.14	8.83	9.12
1375	NASDAQ	CSCO	Thu, Oct 30, 1997	8.60	9.06	8.58	8.88
1374	NASDAQ	CSCO	Wed, Oct 29, 1997	8.86	9.07	8.66	8.95
1373	NASDAQ	CSCO	Tue, Oct 28, 1997	8.69	8.99	7.57	8.89
1372	NASDAQ	CSCO	Mon, Oct 27, 1997	8.78	8.89	8.07	8.10
1371	NASDAQ	CSCO	Fri, Oct 24, 1997	9.14	9.20	8.76	8.92
1370	NASDAQ	CSCO	Thu, Oct 23, 1997	9.04	9.31	9.01	9.06
1369	NASDAQ	CSCO	Wed, Oct 22, 1997	9.32	9.47	9.22	9.33
1368	NASDAQ	CSCO	Tue, Oct 21, 1997	9.14	9.39	9.10	9.37
1367	NASDAQ	CSCO	Mon, Oct 20, 1997	8.89	9.05	8.72	9.05
1366	NASDAQ	CSCO	Fri, Oct 17, 1997	9.01	9.07	8.72	8.89
1365	NASDAQ	CSCO	Thu, Oct 16, 1997	9.25	9.25	8.89	9.08
1364	NASDAQ	CSCO	Wed, Oct 15, 1997	8.89	9.28	8.88	9.24
1363	NASDAQ	CSCO	Tue, Oct 14, 1997	9.09	9.11	8.95	8.99
1362	NASDAQ	CSCO	Mon, Oct 13, 1997	9.10	9.14	8.98	9.08
1361	NASDAQ	CSCO	Fri, Oct 10, 1997	9.04	9.14	9.00	9.05
1360	NASDAQ	CSCO	Thu, Oct 9, 1997	8.92	9.24	8.86	9.10
1359	NASDAQ	CSCO	Wed, Oct 8, 1997	9.04	9.06	8.90	8.98
1358	NASDAQ	CSCO	Tue, Oct 7, 1997	8.92	9.13	8.89	9.08
1357	NASDAQ	CSCO	Mon, Oct 6, 1997	8.76	8.90	8.72	8.84
1356	NASDAQ	CSCO	Fri, Oct 3, 1997	8.65	8.78	8.56	8.72
1355	NASDAQ	CSCO	Thu, Oct 2, 1997	8.08	8.46	8.06	8.45
1354	NASDAQ	CSCO	Wed, Oct 1, 1997	8.17	8.25	8.04	8.09
1353	NASDAQ	CSCO	Tue, Sep 30, 1997	8.14	8.29	8.11	8.12
1352	NASDAQ	CSCO	Mon, Sep 29, 1997	8.21	8.27	8.06	8.24
1351	NASDAQ	CSCO	Fri, Sep 26, 1997	8.15	8.25	8.03	8.18
1350	NASDAQ	CSCO	Thu, Sep 25, 1997	8.27	8.29	8.07	8.10
1349	NASDAQ	CSCO	Wed, Sep 24, 1997	8.49	8.49	8.17	8.29
1348	NASDAQ	CSCO	Tue, Sep 23, 1997	8.38	8.54	8.36	8.45
1347	NASDAQ	CSCO	Mon, Sep 22, 1997	8.15	8.47	8.15	8.36
1346	NASDAQ	CSCO	Fri, Sep 19, 1997	8.20	8.22	8.08	8.14
1345	NASDAQ	CSCO	Thu, Sep 18, 1997	8.28	8.33	8.14	8.23
1344	NASDAQ	CSCO	Wed, Sep 17, 1997	8.34	8.39	8.19	8.25
1343	NASDAQ	CSCO	Tue, Sep 16, 1997	7.79	8.29	7.78	8.28
1342	NASDAQ	CSCO	Mon, Sep 15, 1997	8.07	8.07	7.72	7.75
1341	NASDAQ	CSCO	Fri, Sep 12, 1997	8.10	8.10	7.83	8.03
1340	NASDAQ	CSCO	Thu, Sep 11, 1997	7.85	8.05	7.79	8.02
1339	NASDAQ	CSCO	Wed, Sep 10, 1997	8.40	8.43	8.04	8.06
1338	NASDAQ	CSCO	Tue, Sep 9, 1997	8.40	8.51	8.34	8.45
1337	NASDAQ	CSCO	Mon, Sep 8, 1997	8.72	8.78	8.42	8.43
1336	NASDAQ	CSCO	Fri, Sep 5, 1997	8.64	8.75	8.61	8.70
1335	NASDAQ	CSCO	Thu, Sep 4, 1997	8.60	8.72	8.57	8.61
1334	NASDAQ	CSCO	Wed, Sep 3, 1997	8.67	8.75	8.63	8.65
1333	NASDAQ	CSCO	Tue, Sep 2, 1997	8.45	8.60	8.45	8.58
1332	NASDAQ	CSCO	Fri, Aug 29, 1997	8.29	8.47	8.26	8.38
1331	NASDAQ	CSCO	Thu, Aug 28, 1997	8.39	8.49	8.11	8.33
1330	NASDAQ	CSCO	Wed, Aug 27, 1997	8.64	8.65	8.43	8.57
1329	NASDAQ	CSCO	Tue, Aug 26, 1997	8.61	8.75	8.58	8.62
1328	NASDAQ	CSCO	Mon, Aug 25, 1997	8.56	8.77	8.51	8.69
1327	NASDAQ	CSCO	Fri, Aug 22, 1997	8.39	8.58	8.33	8.53
1326	NASDAQ	CSCO	Thu, Aug 21, 1997	8.68	8.81	8.56	8.61
1325	NASDAQ	CSCO	Wed, Aug 20, 1997	8.45	8.73	8.42	8.71
1324	NASDAQ	CSCO	Tue, Aug 19, 1997	8.53	8.54	8.35	8.42
1323	NASDAQ	CSCO	Mon, Aug 18, 1997	8.31	8.46	8.12	8.45
1322	NASDAQ	CSCO	Fri, Aug 15, 1997	8.52	8.60	8.31	8.31
1321	NASDAQ	CSCO	Thu, Aug 14, 1997	8.38	8.56	8.36	8.56
1320	NASDAQ	CSCO	Wed, Aug 13, 1997	8.40	8.43	8.21	8.35
1319	NASDAQ	CSCO	Tue, Aug 12, 1997	8.44	8.56	8.25	8.25
1318	NASDAQ	CSCO	Mon, Aug 11, 1997	8.54	8.56	8.31	8.38
1317	NASDAQ	CSCO	Fri, Aug 8, 1997	8.68	8.69	8.46	8.57
1316	NASDAQ	CSCO	Thu, Aug 7, 1997	8.99	8.99	8.75	8.76
1315	NASDAQ	CSCO	Wed, Aug 6, 1997	8.96	8.97	8.79	8.93
1314	NASDAQ	CSCO	Tue, Aug 5, 1997	9.17	9.25	9.11	9.11
1313	NASDAQ	CSCO	Mon, Aug 4, 1997	8.91	9.11	8.91	9.07
1312	NASDAQ	CSCO	Fri, Aug 1, 1997	8.84	8.95	8.72	8.87
1311	NASDAQ	CSCO	Thu, Jul 31, 1997	8.86	8.90	8.75	8.84
1310	NASDAQ	CSCO	Wed, Jul 30, 1997	8.75	8.92	8.64	8.83
1309	NASDAQ	CSCO	Tue, Jul 29, 1997	8.53	8.83	8.50	8.81
1308	NASDAQ	CSCO	Mon, Jul 28, 1997	8.89	8.90	8.58	8.60
1307	NASDAQ	CSCO	Fri, Jul 25, 1997	8.88	8.89	8.74	8.86
1306	NASDAQ	CSCO	Thu, Jul 24, 1997	8.90	8.93	8.76	8.88
1305	NASDAQ	CSCO	Wed, Jul 23, 1997	8.85	8.99	8.76	8.93
1304	NASDAQ	CSCO	Tue, Jul 22, 1997	8.56	8.78	8.56	8.78
1303	NASDAQ	CSCO	Mon, Jul 21, 1997	8.72	8.72	8.45	8.53
1302	NASDAQ	CSCO	Fri, Jul 18, 1997	8.67	8.72	8.40	8.49
1301	NASDAQ	CSCO	Thu, Jul 17, 1997	8.78	8.86	8.60	8.74
1300	NASDAQ	CSCO	Wed, Jul 16, 1997	8.81	8.89	8.78	8.81
1299	NASDAQ	CSCO	Tue, Jul 15, 1997	8.57	8.72	8.57	8.66
1298	NASDAQ	CSCO	Mon, Jul 14, 1997	8.40	8.57	8.39	8.51
1297	NASDAQ	CSCO	Fri, Jul 11, 1997	8.44	8.46	8.29	8.39
1296	NASDAQ	CSCO	Thu, Jul 10, 1997	8.42	8.51	8.26	8.48
1295	NASDAQ	CSCO	Wed, Jul 9, 1997	8.35	8.58	8.33	8.48
1294	NASDAQ	CSCO	Tue, Jul 8, 1997	8.17	8.36	8.16	8.30
1293	NASDAQ	CSCO	Mon, Jul 7, 1997	8.01	8.25	8.00	8.21
1292	NASDAQ	CSCO	Thu, Jul 3, 1997	7.92	8.00	7.90	7.95
1291	NASDAQ	CSCO	Wed, Jul 2, 1997	7.70	7.85	7.61	7.84
1290	NASDAQ	CSCO	Tue, Jul 1, 1997	7.50	7.68	7.50	7.59
1289	NASDAQ	CSCO	Mon, Jun 30, 1997	7.38	7.58	7.22	7.46
1288	NASDAQ	CSCO	Fri, Jun 27, 1997	7.54	7.65	7.38	7.39
1287	NASDAQ	CSCO	Thu, Jun 26, 1997	7.61	7.68	7.45	7.51
1286	NASDAQ	CSCO	Wed, Jun 25, 1997	7.83	7.97	7.60	7.64
1285	NASDAQ	CSCO	Tue, Jun 24, 1997	7.83	7.89	7.70	7.85
1284	NASDAQ	CSCO	Mon, Jun 23, 1997	7.70	7.90	7.67	7.76
1283	NASDAQ	CSCO	Fri, Jun 20, 1997	7.67	7.76	7.61	7.71
1282	NASDAQ	CSCO	Thu, Jun 19, 1997	7.44	7.70	7.44	7.67
1281	NASDAQ	CSCO	Wed, Jun 18, 1997	7.51	7.60	7.43	7.45
1280	NASDAQ	CSCO	Tue, Jun 17, 1997	7.46	7.66	7.42	7.64
1279	NASDAQ	CSCO	Mon, Jun 16, 1997	7.42	7.57	7.36	7.51
1278	NASDAQ	CSCO	Fri, Jun 13, 1997	7.09	7.45	7.08	7.41
1277	NASDAQ	CSCO	Thu, Jun 12, 1997	7.03	7.17	6.95	7.09
1276	NASDAQ	CSCO	Wed, Jun 11, 1997	7.18	7.29	6.97	7.08
1275	NASDAQ	CSCO	Tue, Jun 10, 1997	7.32	7.45	7.20	7.22
1274	NASDAQ	CSCO	Mon, Jun 9, 1997	7.26	7.49	7.24	7.39
1273	NASDAQ	CSCO	Fri, Jun 6, 1997	7.15	7.29	7.07	7.22
1272	NASDAQ	CSCO	Thu, Jun 5, 1997	7.14	7.24	7.14	7.20
1271	NASDAQ	CSCO	Wed, Jun 4, 1997	7.18	7.42	7.07	7.12
1270	NASDAQ	CSCO	Tue, Jun 3, 1997	7.31	7.38	7.14	7.20
1269	NASDAQ	CSCO	Mon, Jun 2, 1997	7.60	7.63	7.38	7.54
1268	NASDAQ	CSCO	Fri, May 30, 1997	7.06	7.56	6.95	7.53
1267	NASDAQ	CSCO	Thu, May 29, 1997	7.64	7.65	7.40	7.42
1266	NASDAQ	CSCO	Wed, May 28, 1997	7.65	7.79	7.57	7.67
1265	NASDAQ	CSCO	Tue, May 27, 1997	7.42	7.74	7.40	7.64
1264	NASDAQ	CSCO	Fri, May 23, 1997	7.43	7.51	7.33	7.49
1263	NASDAQ	CSCO	Thu, May 22, 1997	7.31	7.40	7.17	7.28
1262	NASDAQ	CSCO	Wed, May 21, 1997	7.24	7.43	7.18	7.31
1261	NASDAQ	CSCO	Tue, May 20, 1997	6.75	7.20	6.72	7.15
1260	NASDAQ	CSCO	Mon, May 19, 1997	6.85	6.86	6.68	6.77
1259	NASDAQ	CSCO	Fri, May 16, 1997	6.86	7.00	6.83	6.83
1258	NASDAQ	CSCO	Thu, May 15, 1997	6.85	6.99	6.78	6.97
1257	NASDAQ	CSCO	Wed, May 14, 1997	6.95	6.96	6.74	6.89
1256	NASDAQ	CSCO	Tue, May 13, 1997	6.96	7.11	6.92	6.93
1255	NASDAQ	CSCO	Mon, May 12, 1997	6.86	7.01	6.85	6.99
1254	NASDAQ	CSCO	Fri, May 9, 1997	6.89	6.92	6.64	6.85
1253	NASDAQ	CSCO	Thu, May 8, 1997	6.54	6.89	6.54	6.82
1252	NASDAQ	CSCO	Wed, May 7, 1997	6.29	6.67	6.25	6.53
1251	NASDAQ	CSCO	Tue, May 6, 1997	6.56	6.58	6.22	6.42
1250	NASDAQ	CSCO	Mon, May 5, 1997	6.61	6.67	6.33	6.54
1249	NASDAQ	CSCO	Fri, May 2, 1997	6.18	6.39	6.17	6.36
1248	NASDAQ	CSCO	Thu, May 1, 1997	5.78	5.97	5.72	5.93
1247	NASDAQ	CSCO	Wed, Apr 30, 1997	5.53	5.90	5.51	5.75
1246	NASDAQ	CSCO	Tue, Apr 29, 1997	5.35	5.56	5.28	5.56
1245	NASDAQ	CSCO	Mon, Apr 28, 1997	5.22	5.29	5.10	5.17
1244	NASDAQ	CSCO	Fri, Apr 25, 1997	5.32	5.40	5.15	5.15
1243	NASDAQ	CSCO	Thu, Apr 24, 1997	5.44	5.60	5.36	5.37
1242	NASDAQ	CSCO	Wed, Apr 23, 1997	5.29	5.46	5.25	5.40
1241	NASDAQ	CSCO	Tue, Apr 22, 1997	5.24	5.36	5.03	5.28
1240	NASDAQ	CSCO	Mon, Apr 21, 1997	5.36	5.38	5.21	5.26
1239	NASDAQ	CSCO	Fri, Apr 18, 1997	5.64	5.64	5.29	5.38
1238	NASDAQ	CSCO	Thu, Apr 17, 1997	5.39	5.54	5.28	5.50
1237	NASDAQ	CSCO	Wed, Apr 16, 1997	5.42	5.50	5.24	5.28
1236	NASDAQ	CSCO	Tue, Apr 15, 1997	5.92	5.95	5.47	5.57
1235	NASDAQ	CSCO	Mon, Apr 14, 1997	5.72	5.92	5.58	5.92
1234	NASDAQ	CSCO	Fri, Apr 11, 1997	5.67	5.83	5.65	5.70
1233	NASDAQ	CSCO	Thu, Apr 10, 1997	5.99	6.03	5.81	5.85
1232	NASDAQ	CSCO	Wed, Apr 9, 1997	6.22	6.25	6.00	6.01
1231	NASDAQ	CSCO	Tue, Apr 8, 1997	6.08	6.20	5.92	6.15
1230	NASDAQ	CSCO	Mon, Apr 7, 1997	5.92	6.08	5.85	6.05
1229	NASDAQ	CSCO	Fri, Apr 4, 1997	5.35	5.75	5.33	5.65
1228	NASDAQ	CSCO	Thu, Apr 3, 1997	5.25	5.43	5.24	5.38
1227	NASDAQ	CSCO	Wed, Apr 2, 1997	5.43	5.47	5.22	5.28
1226	NASDAQ	CSCO	Tue, Apr 1, 1997	5.17	5.46	5.15	5.38
1225	NASDAQ	CSCO	Mon, Mar 31, 1997	5.60	5.65	5.35	5.35
1224	NASDAQ	CSCO	Thu, Mar 27, 1997	5.89	5.93	5.56	5.67
1223	NASDAQ	CSCO	Wed, Mar 26, 1997	5.50	5.83	5.43	5.82
1222	NASDAQ	CSCO	Tue, Mar 25, 1997	5.36	5.43	5.25	5.32
1221	NASDAQ	CSCO	Mon, Mar 24, 1997	5.40	5.44	5.10	5.24
1220	NASDAQ	CSCO	Fri, Mar 21, 1997	5.79	5.90	5.40	5.47
1219	NASDAQ	CSCO	Thu, Mar 20, 1997	5.60	5.78	5.23	5.68
1218	NASDAQ	CSCO	Wed, Mar 19, 1997	5.35	5.60	5.21	5.56
1217	NASDAQ	CSCO	Tue, Mar 18, 1997	5.54	5.61	5.43	5.60
1216	NASDAQ	CSCO	Mon, Mar 17, 1997	5.67	5.68	5.31	5.46
1215	NASDAQ	CSCO	Fri, Mar 14, 1997	5.76	5.78	5.54	5.62
1214	NASDAQ	CSCO	Thu, Mar 13, 1997	5.65	5.95	5.60	5.78
1213	NASDAQ	CSCO	Wed, Mar 12, 1997	5.79	5.83	5.58	5.65
1212	NASDAQ	CSCO	Tue, Mar 11, 1997	5.89	5.97	5.71	5.86
1211	NASDAQ	CSCO	Mon, Mar 10, 1997	5.46	5.93	5.36	5.93
1210	NASDAQ	CSCO	Fri, Mar 7, 1997	6.10	6.13	5.65	5.71
1209	NASDAQ	CSCO	Thu, Mar 6, 1997	6.39	6.40	6.04	6.07
1208	NASDAQ	CSCO	Wed, Mar 5, 1997	6.32	6.36	6.24	6.32
1207	NASDAQ	CSCO	Tue, Mar 4, 1997	6.11	6.25	6.08	6.20
1206	NASDAQ	CSCO	Mon, Mar 3, 1997	6.10	6.18	5.99	6.03
1205	NASDAQ	CSCO	Fri, Feb 28, 1997	6.14	6.37	5.99	6.18
1204	NASDAQ	CSCO	Thu, Feb 27, 1997	6.42	6.46	6.11	6.12
1203	NASDAQ	CSCO	Wed, Feb 26, 1997	6.39	6.51	6.28	6.46
1202	NASDAQ	CSCO	Tue, Feb 25, 1997	6.71	6.88	6.20	6.28
1201	NASDAQ	CSCO	Mon, Feb 24, 1997	6.25	6.57	6.17	6.56
1200	NASDAQ	CSCO	Fri, Feb 21, 1997	6.97	6.97	6.43	6.49
1199	NASDAQ	CSCO	Thu, Feb 20, 1997	7.18	7.20	6.96	7.00
1198	NASDAQ	CSCO	Wed, Feb 19, 1997	7.10	7.25	7.08	7.21
1197	NASDAQ	CSCO	Tue, Feb 18, 1997	7.00	7.15	6.96	7.08
1196	NASDAQ	CSCO	Fri, Feb 14, 1997	6.95	7.00	6.88	6.96
1195	NASDAQ	CSCO	Thu, Feb 13, 1997	7.24	7.26	6.95	6.95
1194	NASDAQ	CSCO	Wed, Feb 12, 1997	6.78	7.20	6.76	7.18
1193	NASDAQ	CSCO	Tue, Feb 11, 1997	6.61	6.76	6.53	6.73
1192	NASDAQ	CSCO	Mon, Feb 10, 1997	6.86	6.96	6.45	6.45
1191	NASDAQ	CSCO	Fri, Feb 7, 1997	7.22	7.24	6.78	7.01
1190	NASDAQ	CSCO	Thu, Feb 6, 1997	7.08	7.22	7.00	7.10
1189	NASDAQ	CSCO	Wed, Feb 5, 1997	7.28	7.28	6.68	6.97
1188	NASDAQ	CSCO	Tue, Feb 4, 1997	7.49	7.54	7.21	7.46
1187	NASDAQ	CSCO	Mon, Feb 3, 1997	7.85	7.95	7.51	7.58
1186	NASDAQ	CSCO	Fri, Jan 31, 1997	7.54	7.76	7.54	7.75
1185	NASDAQ	CSCO	Thu, Jan 30, 1997	7.45	7.52	7.31	7.50
1184	NASDAQ	CSCO	Wed, Jan 29, 1997	7.71	7.76	7.28	7.33
1183	NASDAQ	CSCO	Tue, Jan 28, 1997	7.75	7.95	7.56	7.65
1182	NASDAQ	CSCO	Mon, Jan 27, 1997	7.68	7.78	7.53	7.60
1181	NASDAQ	CSCO	Fri, Jan 24, 1997	7.88	7.92	7.54	7.63
1180	NASDAQ	CSCO	Thu, Jan 23, 1997	8.24	8.26	7.96	7.97
1179	NASDAQ	CSCO	Wed, Jan 22, 1997	8.33	8.39	8.17	8.19
1178	NASDAQ	CSCO	Tue, Jan 21, 1997	8.29	8.42	8.22	8.32
1177	NASDAQ	CSCO	Mon, Jan 20, 1997	8.11	8.33	8.08	8.31
1176	NASDAQ	CSCO	Fri, Jan 17, 1997	7.82	8.10	7.81	8.07
1175	NASDAQ	CSCO	Thu, Jan 16, 1997	7.88	7.89	7.74	7.82
1174	NASDAQ	CSCO	Wed, Jan 15, 1997	7.99	8.04	7.82	7.82
1173	NASDAQ	CSCO	Tue, Jan 14, 1997	7.75	8.07	7.72	8.01
1172	NASDAQ	CSCO	Mon, Jan 13, 1997	7.64	7.70	7.56	7.68
1171	NASDAQ	CSCO	Fri, Jan 10, 1997	7.36	7.65	7.36	7.63
1170	NASDAQ	CSCO	Thu, Jan 9, 1997	7.45	7.53	7.34	7.45
1169	NASDAQ	CSCO	Wed, Jan 8, 1997	7.64	7.64	7.36	7.36
1168	NASDAQ	CSCO	Tue, Jan 7, 1997	7.49	7.58	7.40	7.58
1167	NASDAQ	CSCO	Mon, Jan 6, 1997	7.35	7.53	7.33	7.50
1166	NASDAQ	CSCO	Fri, Jan 3, 1997	7.06	7.31	7.04	7.29
1165	NASDAQ	CSCO	Thu, Jan 2, 1997	7.07	7.10	6.92	6.99
1164	NASDAQ	CSCO	Tue, Dec 31, 1996	7.22	7.24	7.06	7.07
1163	NASDAQ	CSCO	Mon, Dec 30, 1996	7.33	7.39	7.21	7.21
1162	NASDAQ	CSCO	Fri, Dec 27, 1996	7.42	7.45	7.29	7.29
1161	NASDAQ	CSCO	Thu, Dec 26, 1996	7.28	7.42	7.26	7.40
1160	NASDAQ	CSCO	Tue, Dec 24, 1996	7.17	7.22	7.06	7.22
1159	NASDAQ	CSCO	Mon, Dec 23, 1996	7.24	7.25	7.13	7.15
1158	NASDAQ	CSCO	Fri, Dec 20, 1996	7.36	7.36	7.17	7.22
1157	NASDAQ	CSCO	Thu, Dec 19, 1996	7.22	7.29	7.13	7.22
1156	NASDAQ	CSCO	Wed, Dec 18, 1996	7.04	7.21	7.03	7.11
1155	NASDAQ	CSCO	Tue, Dec 17, 1996	7.00	7.11	6.93	6.97
1154	NASDAQ	CSCO	Mon, Dec 16, 1996	7.26	7.32	7.00	7.04
1153	NASDAQ	CSCO	Fri, Dec 13, 1996	7.22	7.36	7.11	7.20
1152	NASDAQ	CSCO	Thu, Dec 12, 1996	7.65	7.68	7.25	7.31
1151	NASDAQ	CSCO	Wed, Dec 11, 1996	7.32	7.58	7.26	7.56
1150	NASDAQ	CSCO	Tue, Dec 10, 1996	7.63	7.64	7.46	7.49
1149	NASDAQ	CSCO	Mon, Dec 9, 1996	7.26	7.54	7.25	7.53
1148	NASDAQ	CSCO	Fri, Dec 6, 1996	6.89	7.39	6.89	7.22
1147	NASDAQ	CSCO	Thu, Dec 5, 1996	7.04	7.26	7.03	7.15
1146	NASDAQ	CSCO	Wed, Dec 4, 1996	7.32	7.32	7.00	7.03
1145	NASDAQ	CSCO	Tue, Dec 3, 1996	7.64	7.65	7.25	7.28
1144	NASDAQ	CSCO	Mon, Dec 2, 1996	7.56	7.65	7.43	7.63
1143	NASDAQ	CSCO	Fri, Nov 29, 1996	7.57	7.58	7.51	7.54
1142	NASDAQ	CSCO	Wed, Nov 27, 1996	7.49	7.61	7.36	7.56
1141	NASDAQ	CSCO	Tue, Nov 26, 1996	7.50	7.54	7.26	7.47
1140	NASDAQ	CSCO	Mon, Nov 25, 1996	7.54	7.54	7.38	7.49
1139	NASDAQ	CSCO	Fri, Nov 22, 1996	7.35	7.60	7.32	7.51
1138	NASDAQ	CSCO	Thu, Nov 21, 1996	7.40	7.42	7.28	7.33
1137	NASDAQ	CSCO	Wed, Nov 20, 1996	7.25	7.39	7.15	7.39
1136	NASDAQ	CSCO	Tue, Nov 19, 1996	7.04	7.25	7.01	7.22
1135	NASDAQ	CSCO	Mon, Nov 18, 1996	7.18	7.20	6.96	7.04
1134	NASDAQ	CSCO	Fri, Nov 15, 1996	7.31	7.35	7.04	7.20
1133	NASDAQ	CSCO	Thu, Nov 14, 1996	7.32	7.39	7.22	7.25
1132	NASDAQ	CSCO	Wed, Nov 13, 1996	7.24	7.35	7.15	7.35
1131	NASDAQ	CSCO	Tue, Nov 12, 1996	7.43	7.45	7.20	7.22
1130	NASDAQ	CSCO	Mon, Nov 11, 1996	7.18	7.40	7.18	7.39
1129	NASDAQ	CSCO	Fri, Nov 8, 1996	7.20	7.21	7.00	7.20
1128	NASDAQ	CSCO	Thu, Nov 7, 1996	6.83	7.22	6.82	7.17
1127	NASDAQ	CSCO	Wed, Nov 6, 1996	6.78	6.95	6.70	6.81
1126	NASDAQ	CSCO	Tue, Nov 5, 1996	6.81	7.03	6.74	6.86
1125	NASDAQ	CSCO	Mon, Nov 4, 1996	6.70	6.78	6.61	6.74
1124	NASDAQ	CSCO	Fri, Nov 1, 1996	6.95	6.96	6.58	6.70
1123	NASDAQ	CSCO	Thu, Oct 31, 1996	6.47	6.88	6.47	6.88
1122	NASDAQ	CSCO	Wed, Oct 30, 1996	6.46	6.50	6.38	6.46
1121	NASDAQ	CSCO	Tue, Oct 29, 1996	6.53	6.56	6.38	6.40
1120	NASDAQ	CSCO	Mon, Oct 28, 1996	6.64	6.65	6.41	6.43
1119	NASDAQ	CSCO	Fri, Oct 25, 1996	6.71	6.74	6.57	6.58
1118	NASDAQ	CSCO	Thu, Oct 24, 1996	7.03	7.06	6.65	6.67
1117	NASDAQ	CSCO	Wed, Oct 23, 1996	6.76	7.00	6.65	6.99
1116	NASDAQ	CSCO	Tue, Oct 22, 1996	6.74	6.83	6.64	6.81
1115	NASDAQ	CSCO	Mon, Oct 21, 1996	7.04	7.04	6.53	6.74
1114	NASDAQ	CSCO	Fri, Oct 18, 1996	7.15	7.15	7.00	7.04
1113	NASDAQ	CSCO	Thu, Oct 17, 1996	7.31	7.33	7.11	7.13
1112	NASDAQ	CSCO	Wed, Oct 16, 1996	7.31	7.32	7.22	7.26
1111	NASDAQ	CSCO	Tue, Oct 15, 1996	7.36	7.39	7.25	7.32
1110	NASDAQ	CSCO	Mon, Oct 14, 1996	7.36	7.36	7.24	7.25
1109	NASDAQ	CSCO	Fri, Oct 11, 1996	7.29	7.33	7.20	7.31
1108	NASDAQ	CSCO	Thu, Oct 10, 1996	7.14	7.33	7.14	7.22
1107	NASDAQ	CSCO	Wed, Oct 9, 1996	7.22	7.25	7.11	7.15
1106	NASDAQ	CSCO	Tue, Oct 8, 1996	7.42	7.43	7.11	7.14
1105	NASDAQ	CSCO	Mon, Oct 7, 1996	7.38	7.43	7.29	7.33
1104	NASDAQ	CSCO	Fri, Oct 4, 1996	7.25	7.45	7.24	7.45
1103	NASDAQ	CSCO	Thu, Oct 3, 1996	7.10	7.28	7.10	7.18
1102	NASDAQ	CSCO	Wed, Oct 2, 1996	6.95	7.17	6.89	7.10
1101	NASDAQ	CSCO	Tue, Oct 1, 1996	6.88	6.96	6.71	6.90
1100	NASDAQ	CSCO	Mon, Sep 30, 1996	7.00	7.08	6.89	6.90
1099	NASDAQ	CSCO	Fri, Sep 27, 1996	7.06	7.10	6.96	7.00
1098	NASDAQ	CSCO	Thu, Sep 26, 1996	7.04	7.22	6.93	7.04
1097	NASDAQ	CSCO	Wed, Sep 25, 1996	6.86	7.06	6.85	7.02
1096	NASDAQ	CSCO	Tue, Sep 24, 1996	6.68	6.78	6.61	6.72
1095	NASDAQ	CSCO	Mon, Sep 23, 1996	6.72	6.75	6.64	6.74
1094	NASDAQ	CSCO	Fri, Sep 20, 1996	6.68	6.79	6.64	6.75
1093	NASDAQ	CSCO	Thu, Sep 19, 1996	6.63	6.75	6.60	6.67
1092	NASDAQ	CSCO	Wed, Sep 18, 1996	6.61	6.79	6.56	6.65
1091	NASDAQ	CSCO	Tue, Sep 17, 1996	6.76	6.78	6.56	6.63
1090	NASDAQ	CSCO	Mon, Sep 16, 1996	6.56	6.75	6.54	6.64
1089	NASDAQ	CSCO	Fri, Sep 13, 1996	6.39	6.57	6.35	6.56
1088	NASDAQ	CSCO	Thu, Sep 12, 1996	6.10	6.35	6.01	6.24
1087	NASDAQ	CSCO	Wed, Sep 11, 1996	5.95	6.07	5.90	6.04
1086	NASDAQ	CSCO	Tue, Sep 10, 1996	6.03	6.14	5.90	6.04
1085	NASDAQ	CSCO	Mon, Sep 9, 1996	5.96	6.07	5.95	6.04
1084	NASDAQ	CSCO	Fri, Sep 6, 1996	5.85	6.03	5.76	5.93
1083	NASDAQ	CSCO	Thu, Sep 5, 1996	5.99	6.03	5.75	5.76
1082	NASDAQ	CSCO	Wed, Sep 4, 1996	6.01	6.07	5.99	6.04
1081	NASDAQ	CSCO	Tue, Sep 3, 1996	5.78	6.00	5.67	5.97
1080	NASDAQ	CSCO	Fri, Aug 30, 1996	6.01	6.03	5.82	5.86
1079	NASDAQ	CSCO	Thu, Aug 29, 1996	6.01	6.13	5.96	6.00
1078	NASDAQ	CSCO	Wed, Aug 28, 1996	6.14	6.22	6.01	6.06
1077	NASDAQ	CSCO	Tue, Aug 27, 1996	6.17	6.24	6.04	6.11
1076	NASDAQ	CSCO	Mon, Aug 26, 1996	6.31	6.31	6.10	6.13
1075	NASDAQ	CSCO	Fri, Aug 23, 1996	6.40	6.49	6.26	6.32
1074	NASDAQ	CSCO	Thu, Aug 22, 1996	6.32	6.43	6.24	6.40
1073	NASDAQ	CSCO	Wed, Aug 21, 1996	6.07	6.26	6.03	6.25
1072	NASDAQ	CSCO	Tue, Aug 20, 1996	6.26	6.26	6.08	6.11
1071	NASDAQ	CSCO	Mon, Aug 19, 1996	6.26	6.33	6.18	6.22
1070	NASDAQ	CSCO	Fri, Aug 16, 1996	6.40	6.59	6.20	6.22
1069	NASDAQ	CSCO	Thu, Aug 15, 1996	6.32	6.50	6.31	6.42
1068	NASDAQ	CSCO	Wed, Aug 14, 1996	6.33	6.36	6.24	6.29
1067	NASDAQ	CSCO	Tue, Aug 13, 1996	6.45	6.47	6.24	6.32
1066	NASDAQ	CSCO	Mon, Aug 12, 1996	6.47	6.57	6.43	6.50
1065	NASDAQ	CSCO	Fri, Aug 9, 1996	6.45	6.60	6.39	6.49
1064	NASDAQ	CSCO	Thu, Aug 8, 1996	6.36	6.53	6.26	6.51
1063	NASDAQ	CSCO	Wed, Aug 7, 1996	6.43	6.45	6.26	6.38
1062	NASDAQ	CSCO	Tue, Aug 6, 1996	6.11	6.36	6.06	6.36
1061	NASDAQ	CSCO	Mon, Aug 5, 1996	6.28	6.33	6.14	6.17
1060	NASDAQ	CSCO	Fri, Aug 2, 1996	6.10	6.28	6.03	6.21
1059	NASDAQ	CSCO	Thu, Aug 1, 1996	5.81	6.06	5.78	5.97
1058	NASDAQ	CSCO	Wed, Jul 31, 1996	5.72	5.79	5.60	5.75
1057	NASDAQ	CSCO	Tue, Jul 30, 1996	5.67	5.70	5.56	5.68
1056	NASDAQ	CSCO	Mon, Jul 29, 1996	5.72	5.86	5.54	5.56
1055	NASDAQ	CSCO	Fri, Jul 26, 1996	5.57	5.74	5.54	5.71
1054	NASDAQ	CSCO	Thu, Jul 25, 1996	5.58	5.65	5.44	5.49
1053	NASDAQ	CSCO	Wed, Jul 24, 1996	4.99	5.56	4.97	5.46
1052	NASDAQ	CSCO	Tue, Jul 23, 1996	5.68	5.68	5.19	5.24
1051	NASDAQ	CSCO	Mon, Jul 22, 1996	5.74	5.74	5.53	5.63
1050	NASDAQ	CSCO	Fri, Jul 19, 1996	5.93	5.99	5.67	5.75
1049	NASDAQ	CSCO	Thu, Jul 18, 1996	5.96	6.07	5.83	5.99
1048	NASDAQ	CSCO	Wed, Jul 17, 1996	5.95	6.03	5.78	5.95
1047	NASDAQ	CSCO	Tue, Jul 16, 1996	5.72	5.82	5.17	5.75
1046	NASDAQ	CSCO	Mon, Jul 15, 1996	6.08	6.14	5.61	5.76
1045	NASDAQ	CSCO	Fri, Jul 12, 1996	6.20	6.21	5.85	6.15
1044	NASDAQ	CSCO	Thu, Jul 11, 1996	6.33	6.39	5.83	6.08
1043	NASDAQ	CSCO	Wed, Jul 10, 1996	6.39	6.49	6.28	6.43
1042	NASDAQ	CSCO	Tue, Jul 9, 1996	6.47	6.51	6.35	6.39
1041	NASDAQ	CSCO	Mon, Jul 8, 1996	6.25	6.35	6.22	6.32
1040	NASDAQ	CSCO	Fri, Jul 5, 1996	6.31	6.33	6.17	6.22
1039	NASDAQ	CSCO	Wed, Jul 3, 1996	6.54	6.54	6.36	6.38
1038	NASDAQ	CSCO	Tue, Jul 2, 1996	6.54	6.57	6.45	6.53
1037	NASDAQ	CSCO	Mon, Jul 1, 1996	6.31	6.57	6.29	6.49
1036	NASDAQ	CSCO	Fri, Jun 28, 1996	6.14	6.35	6.13	6.29
1035	NASDAQ	CSCO	Thu, Jun 27, 1996	5.95	6.14	5.90	6.10
1034	NASDAQ	CSCO	Wed, Jun 26, 1996	6.06	6.08	5.81	5.93
1033	NASDAQ	CSCO	Tue, Jun 25, 1996	6.01	6.08	5.94	6.04
1032	NASDAQ	CSCO	Mon, Jun 24, 1996	6.10	6.13	5.99	6.00
1031	NASDAQ	CSCO	Fri, Jun 21, 1996	5.90	6.11	5.79	6.10
1030	NASDAQ	CSCO	Thu, Jun 20, 1996	5.97	5.97	5.53	5.82
1029	NASDAQ	CSCO	Wed, Jun 19, 1996	5.90	6.00	5.83	5.93
1028	NASDAQ	CSCO	Tue, Jun 18, 1996	6.06	6.11	5.82	5.88
1027	NASDAQ	CSCO	Mon, Jun 17, 1996	6.15	6.17	6.04	6.04
1026	NASDAQ	CSCO	Fri, Jun 14, 1996	6.20	6.21	6.08	6.14
1025	NASDAQ	CSCO	Thu, Jun 13, 1996	6.35	6.36	6.20	6.21
1024	NASDAQ	CSCO	Wed, Jun 12, 1996	6.35	6.40	6.29	6.32
1023	NASDAQ	CSCO	Tue, Jun 11, 1996	6.22	6.33	6.20	6.33
1022	NASDAQ	CSCO	Mon, Jun 10, 1996	6.22	6.26	6.20	6.22
1021	NASDAQ	CSCO	Fri, Jun 7, 1996	6.03	6.22	6.00	6.21
1020	NASDAQ	CSCO	Thu, Jun 6, 1996	6.39	6.40	6.18	6.18
1019	NASDAQ	CSCO	Wed, Jun 5, 1996	6.21	6.35	6.11	6.35
1018	NASDAQ	CSCO	Tue, Jun 4, 1996	6.20	6.22	6.14	6.20
1017	NASDAQ	CSCO	Mon, Jun 3, 1996	6.08	6.21	6.03	6.20
1016	NASDAQ	CSCO	Fri, May 31, 1996	6.07	6.14	6.04	6.08
1015	NASDAQ	CSCO	Thu, May 30, 1996	6.07	6.13	6.03	6.04
1014	NASDAQ	CSCO	Wed, May 29, 1996	6.22	6.24	6.04	6.07
1013	NASDAQ	CSCO	Tue, May 28, 1996	6.36	6.39	6.20	6.21
1012	NASDAQ	CSCO	Fri, May 24, 1996	6.42	6.43	6.33	6.33
1011	NASDAQ	CSCO	Thu, May 23, 1996	6.24	6.38	6.20	6.36
1010	NASDAQ	CSCO	Wed, May 22, 1996	6.10	6.21	6.07	6.20
1009	NASDAQ	CSCO	Tue, May 21, 1996	6.25	6.26	6.11	6.13
1008	NASDAQ	CSCO	Mon, May 20, 1996	6.28	6.28	6.21	6.25
1007	NASDAQ	CSCO	Fri, May 17, 1996	6.28	6.29	6.18	6.22
1006	NASDAQ	CSCO	Thu, May 16, 1996	6.13	6.24	6.06	6.21
1005	NASDAQ	CSCO	Wed, May 15, 1996	6.21	6.35	6.14	6.15
1004	NASDAQ	CSCO	Tue, May 14, 1996	6.15	6.25	6.07	6.24
1003	NASDAQ	CSCO	Mon, May 13, 1996	6.11	6.17	6.04	6.10
1002	NASDAQ	CSCO	Fri, May 10, 1996	6.08	6.13	6.00	6.11
1001	NASDAQ	CSCO	Thu, May 9, 1996	5.95	6.01	5.81	5.86
1000	NASDAQ	CSCO	Wed, May 8, 1996	5.78	5.86	5.61	5.86
999	NASDAQ	CSCO	Tue, May 7, 1996	5.75	5.83	5.68	5.81
998	NASDAQ	CSCO	Mon, May 6, 1996	5.71	5.72	5.57	5.71
997	NASDAQ	CSCO	Fri, May 3, 1996	5.67	5.79	5.57	5.63
996	NASDAQ	CSCO	Thu, May 2, 1996	5.81	5.81	5.56	5.58
995	NASDAQ	CSCO	Wed, May 1, 1996	5.76	5.83	5.72	5.81
994	NASDAQ	CSCO	Tue, Apr 30, 1996	5.75	5.79	5.71	5.76
993	NASDAQ	CSCO	Mon, Apr 29, 1996	5.79	5.81	5.74	5.78
992	NASDAQ	CSCO	Fri, Apr 26, 1996	5.68	5.83	5.65	5.82
991	NASDAQ	CSCO	Thu, Apr 25, 1996	5.75	5.76	5.61	5.70
990	NASDAQ	CSCO	Wed, Apr 24, 1996	5.47	5.74	5.40	5.72
989	NASDAQ	CSCO	Tue, Apr 23, 1996	5.24	5.44	5.21	5.40
988	NASDAQ	CSCO	Mon, Apr 22, 1996	5.28	5.39	5.17	5.21
987	NASDAQ	CSCO	Fri, Apr 19, 1996	5.14	5.33	5.08	5.31
986	NASDAQ	CSCO	Thu, Apr 18, 1996	5.11	5.24	5.09	5.13
985	NASDAQ	CSCO	Wed, Apr 17, 1996	5.08	5.15	5.04	5.10
984	NASDAQ	CSCO	Tue, Apr 16, 1996	4.94	5.21	4.92	5.13
983	NASDAQ	CSCO	Mon, Apr 15, 1996	5.04	5.08	4.86	4.92
982	NASDAQ	CSCO	Fri, Apr 12, 1996	5.24	5.27	5.06	5.08
981	NASDAQ	CSCO	Thu, Apr 11, 1996	5.08	5.29	4.96	5.29
980	NASDAQ	CSCO	Wed, Apr 10, 1996	5.06	5.29	5.06	5.14
979	NASDAQ	CSCO	Tue, Apr 9, 1996	5.24	5.24	5.03	5.08
978	NASDAQ	CSCO	Mon, Apr 8, 1996	5.10	5.31	5.07	5.15
977	NASDAQ	CSCO	Thu, Apr 4, 1996	5.40	5.51	5.35	5.39
976	NASDAQ	CSCO	Wed, Apr 3, 1996	5.31	5.44	5.21	5.43
975	NASDAQ	CSCO	Tue, Apr 2, 1996	5.31	5.35	5.28	5.32
974	NASDAQ	CSCO	Mon, Apr 1, 1996	5.18	5.29	5.17	5.25
973	NASDAQ	CSCO	Fri, Mar 29, 1996	5.14	5.25	5.14	5.15
972	NASDAQ	CSCO	Thu, Mar 28, 1996	4.96	5.18	4.92	5.13
971	NASDAQ	CSCO	Wed, Mar 27, 1996	4.86	5.01	4.79	4.99
970	NASDAQ	CSCO	Tue, Mar 26, 1996	4.71	4.78	4.50	4.77
969	NASDAQ	CSCO	Mon, Mar 25, 1996	5.04	5.10	4.76	4.81
968	NASDAQ	CSCO	Fri, Mar 22, 1996	5.03	5.08	4.88	4.97
967	NASDAQ	CSCO	Thu, Mar 21, 1996	5.09	5.11	4.92	4.97
966	NASDAQ	CSCO	Wed, Mar 20, 1996	5.36	5.38	4.93	5.11
965	NASDAQ	CSCO	Tue, Mar 19, 1996	5.47	5.47	5.22	5.39
964	NASDAQ	CSCO	Mon, Mar 18, 1996	5.40	5.43	5.32	5.40
963	NASDAQ	CSCO	Fri, Mar 15, 1996	5.13	5.29	5.08	5.28
962	NASDAQ	CSCO	Thu, Mar 14, 1996	5.15	5.28	5.07	5.10
961	NASDAQ	CSCO	Wed, Mar 13, 1996	5.13	5.22	5.06	5.13
960	NASDAQ	CSCO	Tue, Mar 12, 1996	5.04	5.13	4.90	5.04
959	NASDAQ	CSCO	Mon, Mar 11, 1996	4.96	5.11	4.90	5.10
958	NASDAQ	CSCO	Fri, Mar 8, 1996	4.78	5.00	4.65	4.89
957	NASDAQ	CSCO	Thu, Mar 7, 1996	5.13	5.14	4.93	5.06
956	NASDAQ	CSCO	Wed, Mar 6, 1996	5.26	5.31	5.10	5.11
955	NASDAQ	CSCO	Tue, Mar 5, 1996	4.88	5.22	4.86	5.22
954	NASDAQ	CSCO	Mon, Mar 4, 1996	5.11	5.13	4.79	4.90
953	NASDAQ	CSCO	Fri, Mar 1, 1996	5.22	5.26	4.68	5.06
952	NASDAQ	CSCO	Thu, Feb 29, 1996	5.24	5.39	5.13	5.28
951	NASDAQ	CSCO	Wed, Feb 28, 1996	5.49	5.56	5.28	5.31
950	NASDAQ	CSCO	Tue, Feb 27, 1996	5.60	5.61	5.38	5.42
949	NASDAQ	CSCO	Mon, Feb 26, 1996	5.49	5.61	5.39	5.56
948	NASDAQ	CSCO	Fri, Feb 23, 1996	5.60	5.67	5.36	5.51
947	NASDAQ	CSCO	Thu, Feb 22, 1996	5.35	5.54	5.25	5.49
946	NASDAQ	CSCO	Wed, Feb 21, 1996	5.18	5.26	5.04	5.24
945	NASDAQ	CSCO	Tue, Feb 20, 1996	4.85	5.11	4.85	5.07
944	NASDAQ	CSCO	Fri, Feb 16, 1996	4.94	5.01	4.90	4.94
943	NASDAQ	CSCO	Thu, Feb 15, 1996	4.90	5.00	4.88	4.94
942	NASDAQ	CSCO	Wed, Feb 14, 1996	5.02	5.03	4.81	4.92
941	NASDAQ	CSCO	Tue, Feb 13, 1996	4.92	5.04	4.88	5.01
940	NASDAQ	CSCO	Mon, Feb 12, 1996	5.10	5.15	4.99	5.00
939	NASDAQ	CSCO	Fri, Feb 9, 1996	5.06	5.21	5.00	5.07
938	NASDAQ	CSCO	Thu, Feb 8, 1996	4.95	5.01	4.88	4.94
937	NASDAQ	CSCO	Wed, Feb 7, 1996	4.97	4.99	4.86	4.93
936	NASDAQ	CSCO	Tue, Feb 6, 1996	4.89	4.97	4.86	4.97
935	NASDAQ	CSCO	Mon, Feb 5, 1996	4.70	4.88	4.69	4.88
934	NASDAQ	CSCO	Fri, Feb 2, 1996	4.77	4.78	4.68	4.69
933	NASDAQ	CSCO	Thu, Feb 1, 1996	4.63	4.77	4.61	4.76
932	NASDAQ	CSCO	Wed, Jan 31, 1996	4.58	4.68	4.52	4.63
931	NASDAQ	CSCO	Tue, Jan 30, 1996	4.54	4.60	4.51	4.57
930	NASDAQ	CSCO	Mon, Jan 29, 1996	4.52	4.56	4.47	4.51
929	NASDAQ	CSCO	Fri, Jan 26, 1996	4.38	4.51	4.32	4.51
928	NASDAQ	CSCO	Thu, Jan 25, 1996	4.55	4.59	4.38	4.40
927	NASDAQ	CSCO	Wed, Jan 24, 1996	4.33	4.49	4.29	4.49
926	NASDAQ	CSCO	Tue, Jan 23, 1996	4.30	4.37	4.28	4.33
925	NASDAQ	CSCO	Mon, Jan 22, 1996	4.21	4.35	4.14	4.32
924	NASDAQ	CSCO	Fri, Jan 19, 1996	3.97	4.22	3.91	4.21
923	NASDAQ	CSCO	Thu, Jan 18, 1996	3.94	4.00	3.88	3.94
922	NASDAQ	CSCO	Wed, Jan 17, 1996	3.75	4.00	3.72	3.88
921	NASDAQ	CSCO	Tue, Jan 16, 1996	3.79	3.83	3.61	3.81
920	NASDAQ	CSCO	Mon, Jan 15, 1996	3.93	3.94	3.62	3.74
919	NASDAQ	CSCO	Fri, Jan 12, 1996	3.98	4.04	3.81	3.92
918	NASDAQ	CSCO	Thu, Jan 11, 1996	3.83	3.93	3.81	3.92
917	NASDAQ	CSCO	Wed, Jan 10, 1996	3.56	3.83	3.55	3.71
916	NASDAQ	CSCO	Tue, Jan 9, 1996	3.92	3.92	3.63	3.63
915	NASDAQ	CSCO	Mon, Jan 8, 1996	3.98	3.99	3.92	3.93
914	NASDAQ	CSCO	Fri, Jan 5, 1996	3.85	4.02	3.80	3.97
913	NASDAQ	CSCO	Thu, Jan 4, 1996	4.08	4.08	3.79	3.92
912	NASDAQ	CSCO	Wed, Jan 3, 1996	4.20	4.23	4.01	4.08
911	NASDAQ	CSCO	Tue, Jan 2, 1996	4.14	4.26	4.07	4.24
910	NASDAQ	CSCO	Fri, Dec 29, 1995	4.18	4.21	4.13	4.15
909	NASDAQ	CSCO	Thu, Dec 28, 1995	4.21	4.23	4.16	4.19
908	NASDAQ	CSCO	Wed, Dec 27, 1995	4.30	4.35	4.24	4.26
907	NASDAQ	CSCO	Tue, Dec 26, 1995	4.26	4.36	4.17	4.30
906	NASDAQ	CSCO	Fri, Dec 22, 1995	4.18	4.26	4.13	4.26
905	NASDAQ	CSCO	Thu, Dec 21, 1995	4.18	4.21	4.11	4.19
904	NASDAQ	CSCO	Wed, Dec 20, 1995	4.42	4.43	4.10	4.11
903	NASDAQ	CSCO	Tue, Dec 19, 1995	3.99	4.38	3.97	4.35
902	NASDAQ	CSCO	Mon, Dec 18, 1995	4.10	4.10	3.86	3.94
901	NASDAQ	CSCO	Fri, Dec 15, 1995	4.06	4.17	3.96	4.11
900	NASDAQ	CSCO	Thu, Dec 14, 1995	4.29	4.31	4.03	4.05
899	NASDAQ	CSCO	Wed, Dec 13, 1995	4.33	4.38	4.25	4.29
898	NASDAQ	CSCO	Tue, Dec 12, 1995	4.46	4.49	4.31	4.31
897	NASDAQ	CSCO	Mon, Dec 11, 1995	4.46	4.49	4.40	4.44
896	NASDAQ	CSCO	Fri, Dec 8, 1995	4.42	4.49	4.33	4.44
895	NASDAQ	CSCO	Thu, Dec 7, 1995	4.46	4.46	4.26	4.41
894	NASDAQ	CSCO	Wed, Dec 6, 1995	4.59	4.65	4.33	4.43
893	NASDAQ	CSCO	Tue, Dec 5, 1995	4.74	4.76	4.48	4.56
892	NASDAQ	CSCO	Mon, Dec 4, 1995	4.57	4.76	4.53	4.74
891	NASDAQ	CSCO	Fri, Dec 1, 1995	4.76	4.76	4.50	4.56
890	NASDAQ	CSCO	Thu, Nov 30, 1995	4.73	4.74	4.62	4.67
889	NASDAQ	CSCO	Wed, Nov 29, 1995	4.69	4.80	4.65	4.74
888	NASDAQ	CSCO	Tue, Nov 28, 1995	4.34	4.67	4.33	4.67
887	NASDAQ	CSCO	Mon, Nov 27, 1995	4.42	4.51	4.33	4.33
886	NASDAQ	CSCO	Fri, Nov 24, 1995	4.22	4.38	4.20	4.38
885	NASDAQ	CSCO	Wed, Nov 22, 1995	4.41	4.47	4.21	4.21
884	NASDAQ	CSCO	Tue, Nov 21, 1995	4.40	4.49	4.19	4.38
883	NASDAQ	CSCO	Mon, Nov 20, 1995	4.47	4.58	4.34	4.40
882	NASDAQ	CSCO	Fri, Nov 17, 1995	4.54	4.58	4.43	4.44
881	NASDAQ	CSCO	Thu, Nov 16, 1995	4.43	4.61	4.42	4.53
880	NASDAQ	CSCO	Wed, Nov 15, 1995	4.53	4.56	4.31	4.44
879	NASDAQ	CSCO	Tue, Nov 14, 1995	4.71	4.71	4.49	4.50
878	NASDAQ	CSCO	Mon, Nov 13, 1995	4.86	4.90	4.74	4.74
877	NASDAQ	CSCO	Fri, Nov 10, 1995	4.72	4.97	4.72	4.88
876	NASDAQ	CSCO	Thu, Nov 9, 1995	4.72	4.83	4.71	4.81
875	NASDAQ	CSCO	Wed, Nov 8, 1995	4.67	4.72	4.60	4.67
874	NASDAQ	CSCO	Tue, Nov 7, 1995	4.62	4.65	4.44	4.63
873	NASDAQ	CSCO	Mon, Nov 6, 1995	4.65	4.76	4.61	4.65
872	NASDAQ	CSCO	Fri, Nov 3, 1995	4.53	4.69	4.51	4.68
871	NASDAQ	CSCO	Thu, Nov 2, 1995	4.48	4.52	4.38	4.51
870	NASDAQ	CSCO	Wed, Nov 1, 1995	4.30	4.47	4.26	4.46
869	NASDAQ	CSCO	Tue, Oct 31, 1995	4.51	4.52	4.31	4.31
868	NASDAQ	CSCO	Mon, Oct 30, 1995	4.29	4.44	4.26	4.43
867	NASDAQ	CSCO	Fri, Oct 27, 1995	4.14	4.25	4.13	4.24
866	NASDAQ	CSCO	Thu, Oct 26, 1995	4.14	4.24	4.04	4.15
865	NASDAQ	CSCO	Wed, Oct 25, 1995	4.15	4.19	4.10	4.13
864	NASDAQ	CSCO	Tue, Oct 24, 1995	4.22	4.29	4.17	4.19
863	NASDAQ	CSCO	Mon, Oct 23, 1995	4.19	4.24	4.16	4.19
862	NASDAQ	CSCO	Fri, Oct 20, 1995	4.28	4.36	4.22	4.24
861	NASDAQ	CSCO	Thu, Oct 19, 1995	4.18	4.30	4.12	4.29
860	NASDAQ	CSCO	Wed, Oct 18, 1995	4.13	4.29	4.11	4.21
859	NASDAQ	CSCO	Tue, Oct 17, 1995	3.88	4.08	3.86	4.07
858	NASDAQ	CSCO	Mon, Oct 16, 1995	3.89	3.91	3.84	3.85
857	NASDAQ	CSCO	Fri, Oct 13, 1995	4.00	4.01	3.90	3.92
856	NASDAQ	CSCO	Thu, Oct 12, 1995	3.81	3.95	3.80	3.95
855	NASDAQ	CSCO	Wed, Oct 11, 1995	3.69	3.80	3.62	3.79
854	NASDAQ	CSCO	Tue, Oct 10, 1995	3.46	3.66	3.39	3.61
853	NASDAQ	CSCO	Mon, Oct 9, 1995	3.67	3.67	3.51	3.58
852	NASDAQ	CSCO	Fri, Oct 6, 1995	3.90	3.97	3.72	3.73
851	NASDAQ	CSCO	Thu, Oct 5, 1995	3.70	3.88	3.67	3.88
850	NASDAQ	CSCO	Wed, Oct 4, 1995	3.74	3.76	3.67	3.71
849	NASDAQ	CSCO	Tue, Oct 3, 1995	3.67	3.79	3.65	3.78
848	NASDAQ	CSCO	Mon, Oct 2, 1995	3.83	3.90	3.67	3.67
847	NASDAQ	CSCO	Fri, Sep 29, 1995	3.95	3.97	3.79	3.83
846	NASDAQ	CSCO	Thu, Sep 28, 1995	3.81	3.94	3.78	3.94
845	NASDAQ	CSCO	Wed, Sep 27, 1995	3.82	3.83	3.59	3.78
844	NASDAQ	CSCO	Tue, Sep 26, 1995	3.90	3.97	3.85	3.87
843	NASDAQ	CSCO	Mon, Sep 25, 1995	3.96	3.99	3.83	3.89
842	NASDAQ	CSCO	Fri, Sep 22, 1995	3.88	3.97	3.84	3.95
841	NASDAQ	CSCO	Thu, Sep 21, 1995	3.99	4.01	3.89	3.92
840	NASDAQ	CSCO	Wed, Sep 20, 1995	4.06	4.10	3.99	4.01
839	NASDAQ	CSCO	Tue, Sep 19, 1995	3.81	4.01	3.79	4.01
838	NASDAQ	CSCO	Mon, Sep 18, 1995	3.85	3.85	3.76	3.80
837	NASDAQ	CSCO	Fri, Sep 15, 1995	3.99	4.01	3.85	3.85
836	NASDAQ	CSCO	Thu, Sep 14, 1995	3.99	4.04	3.93	4.01
835	NASDAQ	CSCO	Wed, Sep 13, 1995	3.95	4.01	3.91	3.97
834	NASDAQ	CSCO	Tue, Sep 12, 1995	4.01	4.02	3.92	3.97
833	NASDAQ	CSCO	Mon, Sep 11, 1995	3.92	4.02	3.90	3.99
832	NASDAQ	CSCO	Fri, Sep 8, 1995	3.92	3.93	3.82	3.91
831	NASDAQ	CSCO	Thu, Sep 7, 1995	3.88	3.92	3.86	3.90
830	NASDAQ	CSCO	Wed, Sep 6, 1995	3.81	3.90	3.80	3.86
829	NASDAQ	CSCO	Tue, Sep 5, 1995	3.64	3.79	3.63	3.79
828	NASDAQ	CSCO	Fri, Sep 1, 1995	3.63	3.69	3.62	3.63
827	NASDAQ	CSCO	Thu, Aug 31, 1995	3.59	3.69	3.57	3.65
826	NASDAQ	CSCO	Wed, Aug 30, 1995	3.51	3.61	3.50	3.57
825	NASDAQ	CSCO	Tue, Aug 29, 1995	3.46	3.49	3.31	3.49
824	NASDAQ	CSCO	Mon, Aug 28, 1995	3.57	3.57	3.42	3.48
823	NASDAQ	CSCO	Fri, Aug 25, 1995	3.69	3.71	3.55	3.56
822	NASDAQ	CSCO	Thu, Aug 24, 1995	3.68	3.71	3.60	3.69
821	NASDAQ	CSCO	Wed, Aug 23, 1995	3.67	3.72	3.66	3.68
820	NASDAQ	CSCO	Tue, Aug 22, 1995	3.53	3.68	3.47	3.67
819	NASDAQ	CSCO	Mon, Aug 21, 1995	3.67	3.68	3.51	3.51
818	NASDAQ	CSCO	Fri, Aug 18, 1995	3.53	3.69	3.50	3.67
817	NASDAQ	CSCO	Thu, Aug 17, 1995	3.45	3.47	3.35	3.38
816	NASDAQ	CSCO	Wed, Aug 16, 1995	3.28	3.47	3.28	3.45
815	NASDAQ	CSCO	Tue, Aug 15, 1995	3.28	3.31	3.25	3.26
814	NASDAQ	CSCO	Mon, Aug 14, 1995	3.26	3.31	3.24	3.27
813	NASDAQ	CSCO	Fri, Aug 11, 1995	3.26	3.33	3.23	3.25
812	NASDAQ	CSCO	Thu, Aug 10, 1995	3.17	3.25	3.17	3.24
811	NASDAQ	CSCO	Wed, Aug 9, 1995	3.12	3.19	3.12	3.17
810	NASDAQ	CSCO	Tue, Aug 8, 1995	3.10	3.12	3.07	3.09
809	NASDAQ	CSCO	Mon, Aug 7, 1995	3.03	3.10	3.02	3.09
808	NASDAQ	CSCO	Fri, Aug 4, 1995	2.93	3.06	2.93	3.01
807	NASDAQ	CSCO	Thu, Aug 3, 1995	2.88	2.93	2.85	2.90
806	NASDAQ	CSCO	Wed, Aug 2, 1995	3.06	3.14	2.94	2.96
805	NASDAQ	CSCO	Tue, Aug 1, 1995	3.11	3.11	2.98	3.04
804	NASDAQ	CSCO	Mon, Jul 31, 1995	3.14	3.15	3.04	3.10
803	NASDAQ	CSCO	Fri, Jul 28, 1995	3.26	3.26	3.10	3.11
802	NASDAQ	CSCO	Thu, Jul 27, 1995	3.23	3.26	3.22	3.26
801	NASDAQ	CSCO	Wed, Jul 26, 1995	3.15	3.22	3.15	3.21
800	NASDAQ	CSCO	Tue, Jul 25, 1995	3.10	3.19	3.10	3.15
799	NASDAQ	CSCO	Mon, Jul 24, 1995	2.96	3.08	2.92	3.07
798	NASDAQ	CSCO	Fri, Jul 21, 1995	2.83	3.01	2.82	2.96
797	NASDAQ	CSCO	Thu, Jul 20, 1995	2.89	2.92	2.83	2.85
796	NASDAQ	CSCO	Wed, Jul 19, 1995	2.99	3.07	2.65	2.88
795	NASDAQ	CSCO	Tue, Jul 18, 1995	3.20	3.20	3.08	3.09
794	NASDAQ	CSCO	Mon, Jul 17, 1995	3.22	3.24	3.18	3.20
793	NASDAQ	CSCO	Fri, Jul 14, 1995	3.13	3.24	3.11	3.22
792	NASDAQ	CSCO	Thu, Jul 13, 1995	3.06	3.19	3.06	3.17
791	NASDAQ	CSCO	Wed, Jul 12, 1995	3.01	3.06	2.98	3.06
790	NASDAQ	CSCO	Tue, Jul 11, 1995	3.03	3.04	2.97	2.99
789	NASDAQ	CSCO	Mon, Jul 10, 1995	3.08	3.08	3.00	3.05
788	NASDAQ	CSCO	Fri, Jul 7, 1995	2.97	3.08	2.96	3.07
787	NASDAQ	CSCO	Thu, Jul 6, 1995	2.91	2.97	2.90	2.96
786	NASDAQ	CSCO	Wed, Jul 5, 1995	2.81	2.90	2.78	2.89
785	NASDAQ	CSCO	Mon, Jul 3, 1995	2.81	2.81	2.78	2.80
784	NASDAQ	CSCO	Fri, Jun 30, 1995	2.84	2.86	2.80	2.81
783	NASDAQ	CSCO	Thu, Jun 29, 1995	2.76	2.85	2.75	2.84
782	NASDAQ	CSCO	Wed, Jun 28, 1995	2.78	2.80	2.72	2.74
781	NASDAQ	CSCO	Tue, Jun 27, 1995	2.82	2.89	2.79	2.79
780	NASDAQ	CSCO	Mon, Jun 26, 1995	2.87	2.92	2.81	2.83
779	NASDAQ	CSCO	Fri, Jun 23, 1995	2.80	2.88	2.78	2.88
778	NASDAQ	CSCO	Thu, Jun 22, 1995	2.76	2.83	2.75	2.81
777	NASDAQ	CSCO	Wed, Jun 21, 1995	2.78	2.80	2.72	2.72
776	NASDAQ	CSCO	Tue, Jun 20, 1995	2.76	2.79	2.72	2.79
775	NASDAQ	CSCO	Mon, Jun 19, 1995	2.71	2.78	2.71	2.76
774	NASDAQ	CSCO	Fri, Jun 16, 1995	2.70	2.72	2.68	2.72
773	NASDAQ	CSCO	Thu, Jun 15, 1995	2.67	2.72	2.65	2.69
772	NASDAQ	CSCO	Wed, Jun 14, 1995	2.65	2.69	2.63	2.66
771	NASDAQ	CSCO	Tue, Jun 13, 1995	2.58	2.67	2.58	2.67
770	NASDAQ	CSCO	Mon, Jun 12, 1995	2.56	2.60	2.56	2.58
769	NASDAQ	CSCO	Fri, Jun 9, 1995	2.51	2.58	2.51	2.54
768	NASDAQ	CSCO	Thu, Jun 8, 1995	2.47	2.55	2.46	2.52
767	NASDAQ	CSCO	Wed, Jun 7, 1995	2.48	2.50	2.45	2.47
766	NASDAQ	CSCO	Tue, Jun 6, 1995	2.53	2.57	2.49	2.49
765	NASDAQ	CSCO	Mon, Jun 5, 1995	2.53	2.59	2.53	2.53
764	NASDAQ	CSCO	Fri, Jun 2, 1995	2.48	2.56	2.46	2.51
763	NASDAQ	CSCO	Thu, Jun 1, 1995	2.44	2.54	2.43	2.50
762	NASDAQ	CSCO	Wed, May 31, 1995	2.43	2.44	2.35	2.43
761	NASDAQ	CSCO	Tue, May 30, 1995	2.55	2.56	2.41	2.43
760	NASDAQ	CSCO	Fri, May 26, 1995	2.55	2.58	2.54	2.55
759	NASDAQ	CSCO	Thu, May 25, 1995	2.60	2.60	2.56	2.60
758	NASDAQ	CSCO	Wed, May 24, 1995	2.67	2.67	2.58	2.60
757	NASDAQ	CSCO	Tue, May 23, 1995	2.46	2.66	2.45	2.65
756	NASDAQ	CSCO	Mon, May 22, 1995	2.48	2.49	2.44	2.44
755	NASDAQ	CSCO	Fri, May 19, 1995	2.42	2.48	2.40	2.48
754	NASDAQ	CSCO	Thu, May 18, 1995	2.51	2.56	2.44	2.44
753	NASDAQ	CSCO	Wed, May 17, 1995	2.52	2.53	2.50	2.52
752	NASDAQ	CSCO	Tue, May 16, 1995	2.52	2.53	2.49	2.52
751	NASDAQ	CSCO	Mon, May 15, 1995	2.49	2.53	2.48	2.51
750	NASDAQ	CSCO	Fri, May 12, 1995	2.45	2.51	2.40	2.50
749	NASDAQ	CSCO	Thu, May 11, 1995	2.39	2.44	2.37	2.43
748	NASDAQ	CSCO	Wed, May 10, 1995	2.41	2.42	2.34	2.39
747	NASDAQ	CSCO	Tue, May 9, 1995	2.39	2.40	2.33	2.40
746	NASDAQ	CSCO	Mon, May 8, 1995	2.31	2.41	2.30	2.39
745	NASDAQ	CSCO	Fri, May 5, 1995	2.38	2.40	2.30	2.31
744	NASDAQ	CSCO	Thu, May 4, 1995	2.44	2.47	2.35	2.37
743	NASDAQ	CSCO	Wed, May 3, 1995	2.30	2.44	2.29	2.42
742	NASDAQ	CSCO	Tue, May 2, 1995	2.19	2.28	2.17	2.28
741	NASDAQ	CSCO	Mon, May 1, 1995	2.21	2.22	2.18	2.19
740	NASDAQ	CSCO	Fri, Apr 28, 1995	2.19	2.23	2.14	2.22
739	NASDAQ	CSCO	Thu, Apr 27, 1995	2.26	2.26	2.19	2.19
738	NASDAQ	CSCO	Wed, Apr 26, 1995	2.22	2.28	2.22	2.26
737	NASDAQ	CSCO	Tue, Apr 25, 1995	2.15	2.23	2.15	2.22
736	NASDAQ	CSCO	Mon, Apr 24, 1995	2.15	2.17	2.13	2.15
735	NASDAQ	CSCO	Fri, Apr 21, 1995	2.18	2.20	2.15	2.17
734	NASDAQ	CSCO	Thu, Apr 20, 1995	2.15	2.22	2.11	2.17
733	NASDAQ	CSCO	Wed, Apr 19, 1995	2.13	2.16	2.05	2.15
732	NASDAQ	CSCO	Tue, Apr 18, 1995	2.26	2.26	2.17	2.19
731	NASDAQ	CSCO	Mon, Apr 17, 1995	2.24	2.28	2.24	2.25
730	NASDAQ	CSCO	Thu, Apr 13, 1995	2.22	2.26	2.22	2.22
729	NASDAQ	CSCO	Wed, Apr 12, 1995	2.22	2.23	2.18	2.23
728	NASDAQ	CSCO	Tue, Apr 11, 1995	2.17	2.22	2.17	2.22
727	NASDAQ	CSCO	Mon, Apr 10, 1995	2.18	2.19	2.15	2.16
726	NASDAQ	CSCO	Fri, Apr 7, 1995	2.17	2.21	2.14	2.18
725	NASDAQ	CSCO	Thu, Apr 6, 1995	2.16	2.17	2.13	2.17
724	NASDAQ	CSCO	Wed, Apr 5, 1995	2.15	2.18	2.12	2.17
723	NASDAQ	CSCO	Tue, Apr 4, 1995	2.19	2.22	2.13	2.15
722	NASDAQ	CSCO	Mon, Apr 3, 1995	2.10	2.21	2.10	2.20
721	NASDAQ	CSCO	Fri, Mar 31, 1995	2.01	2.13	1.97	2.12
720	NASDAQ	CSCO	Thu, Mar 30, 1995	2.07	2.08	1.95	2.04
719	NASDAQ	CSCO	Wed, Mar 29, 1995	2.18	2.22	2.04	2.07
718	NASDAQ	CSCO	Tue, Mar 28, 1995	2.12	2.18	2.11	2.17
717	NASDAQ	CSCO	Mon, Mar 27, 1995	2.03	2.12	2.02	2.11
716	NASDAQ	CSCO	Fri, Mar 24, 1995	1.95	2.05	1.94	2.02
715	NASDAQ	CSCO	Thu, Mar 23, 1995	1.90	1.94	1.89	1.93
714	NASDAQ	CSCO	Wed, Mar 22, 1995	1.91	1.92	1.88	1.90
713	NASDAQ	CSCO	Tue, Mar 21, 1995	1.93	1.97	1.90	1.92
712	NASDAQ	CSCO	Mon, Mar 20, 1995	1.94	1.94	1.91	1.93
711	NASDAQ	CSCO	Fri, Mar 17, 1995	1.98	1.98	1.93	1.94
710	NASDAQ	CSCO	Thu, Mar 16, 1995	1.95	1.98	1.94	1.96
709	NASDAQ	CSCO	Wed, Mar 15, 1995	1.90	1.95	1.89	1.94
708	NASDAQ	CSCO	Tue, Mar 14, 1995	1.91	1.94	1.90	1.91
707	NASDAQ	CSCO	Mon, Mar 13, 1995	1.93	1.94	1.89	1.89
706	NASDAQ	CSCO	Fri, Mar 10, 1995	1.92	1.95	1.92	1.93
705	NASDAQ	CSCO	Thu, Mar 9, 1995	1.94	1.97	1.90	1.92
704	NASDAQ	CSCO	Wed, Mar 8, 1995	1.91	1.98	1.91	1.95
703	NASDAQ	CSCO	Tue, Mar 7, 1995	1.91	1.93	1.88	1.91
702	NASDAQ	CSCO	Mon, Mar 6, 1995	1.90	1.92	1.87	1.90
701	NASDAQ	CSCO	Fri, Mar 3, 1995	1.88	1.93	1.87	1.91
700	NASDAQ	CSCO	Thu, Mar 2, 1995	1.83	1.89	1.83	1.88
699	NASDAQ	CSCO	Wed, Mar 1, 1995	1.86	1.88	1.83	1.83
698	NASDAQ	CSCO	Tue, Feb 28, 1995	1.88	1.89	1.84	1.88
697	NASDAQ	CSCO	Mon, Feb 27, 1995	1.85	1.90	1.81	1.84
696	NASDAQ	CSCO	Fri, Feb 24, 1995	1.89	1.90	1.85	1.87
695	NASDAQ	CSCO	Thu, Feb 23, 1995	1.90	1.92	1.88	1.91
694	NASDAQ	CSCO	Wed, Feb 22, 1995	1.83	1.90	1.82	1.89
693	NASDAQ	CSCO	Tue, Feb 21, 1995	1.85	1.87	1.82	1.84
692	NASDAQ	CSCO	Fri, Feb 17, 1995	1.90	1.90	1.86	1.88
691	NASDAQ	CSCO	Thu, Feb 16, 1995	1.92	1.94	1.89	1.90
690	NASDAQ	CSCO	Wed, Feb 15, 1995	1.94	1.96	1.90	1.92
689	NASDAQ	CSCO	Tue, Feb 14, 1995	1.90	1.97	1.90	1.92
688	NASDAQ	CSCO	Mon, Feb 13, 1995	1.93	1.96	1.90	1.90
687	NASDAQ	CSCO	Fri, Feb 10, 1995	2.03	2.05	1.94	1.95
686	NASDAQ	CSCO	Thu, Feb 9, 1995	2.03	2.11	2.01	2.02
685	NASDAQ	CSCO	Wed, Feb 8, 1995	2.05	2.06	2.01	2.03
684	NASDAQ	CSCO	Tue, Feb 7, 1995	2.04	2.05	1.99	2.05
683	NASDAQ	CSCO	Mon, Feb 6, 1995	1.98	2.06	1.98	2.03
682	NASDAQ	CSCO	Fri, Feb 3, 1995	2.00	2.03	1.97	1.98
681	NASDAQ	CSCO	Thu, Feb 2, 1995	1.90	1.98	1.90	1.97
680	NASDAQ	CSCO	Wed, Feb 1, 1995	1.87	1.94	1.87	1.90
679	NASDAQ	CSCO	Tue, Jan 31, 1995	1.82	1.88	1.81	1.85
678	NASDAQ	CSCO	Mon, Jan 30, 1995	1.88	1.89	1.80	1.81
677	NASDAQ	CSCO	Fri, Jan 27, 1995	1.90	1.90	1.85	1.88
676	NASDAQ	CSCO	Thu, Jan 26, 1995	1.94	1.94	1.88	1.88
675	NASDAQ	CSCO	Wed, Jan 25, 1995	1.99	1.99	1.93	1.94
674	NASDAQ	CSCO	Tue, Jan 24, 1995	1.94	2.01	1.92	1.99
673	NASDAQ	CSCO	Mon, Jan 23, 1995	1.91	1.94	1.86	1.94
672	NASDAQ	CSCO	Fri, Jan 20, 1995	1.99	1.99	1.93	1.94
671	NASDAQ	CSCO	Thu, Jan 19, 1995	2.02	2.03	1.99	1.99
670	NASDAQ	CSCO	Wed, Jan 18, 1995	2.03	2.08	2.01	2.02
669	NASDAQ	CSCO	Tue, Jan 17, 1995	2.03	2.05	2.01	2.03
668	NASDAQ	CSCO	Mon, Jan 16, 1995	1.99	2.06	1.99	2.03
667	NASDAQ	CSCO	Fri, Jan 13, 1995	1.99	2.00	1.97	1.99
666	NASDAQ	CSCO	Thu, Jan 12, 1995	1.98	2.00	1.97	1.98
665	NASDAQ	CSCO	Wed, Jan 11, 1995	1.97	1.99	1.94	1.98
664	NASDAQ	CSCO	Tue, Jan 10, 1995	1.95	2.00	1.94	1.97
663	NASDAQ	CSCO	Mon, Jan 9, 1995	1.89	1.96	1.89	1.94
662	NASDAQ	CSCO	Fri, Jan 6, 1995	1.89	1.92	1.87	1.90
661	NASDAQ	CSCO	Thu, Jan 5, 1995	1.92	1.94	1.89	1.90
660	NASDAQ	CSCO	Wed, Jan 4, 1995	1.91	1.93	1.88	1.91
659	NASDAQ	CSCO	Tue, Jan 3, 1995	1.94	1.95	1.89	1.90
658	NASDAQ	CSCO	Fri, Dec 30, 1994	1.94	1.96	1.92	1.95
657	NASDAQ	CSCO	Thu, Dec 29, 1994	1.94	1.97	1.92	1.95
656	NASDAQ	CSCO	Wed, Dec 28, 1994	1.99	1.99	1.93	1.94
655	NASDAQ	CSCO	Tue, Dec 27, 1994	1.98	2.01	1.96	1.99
654	NASDAQ	CSCO	Fri, Dec 23, 1994	1.94	1.99	1.94	1.96
653	NASDAQ	CSCO	Thu, Dec 22, 1994	1.89	1.94	1.88	1.94
652	NASDAQ	CSCO	Wed, Dec 21, 1994	1.83	1.90	1.83	1.89
651	NASDAQ	CSCO	Tue, Dec 20, 1994	1.85	1.85	1.81	1.83
650	NASDAQ	CSCO	Mon, Dec 19, 1994	1.84	1.85	1.83	1.84
649	NASDAQ	CSCO	Fri, Dec 16, 1994	1.86	1.89	1.83	1.85
648	NASDAQ	CSCO	Thu, Dec 15, 1994	1.83	1.88	1.82	1.86
647	NASDAQ	CSCO	Wed, Dec 14, 1994	1.79	1.81	1.74	1.76
646	NASDAQ	CSCO	Tue, Dec 13, 1994	1.81	1.82	1.78	1.79
645	NASDAQ	CSCO	Mon, Dec 12, 1994	1.79	1.82	1.75	1.81
644	NASDAQ	CSCO	Fri, Dec 9, 1994	1.72	1.79	1.65	1.78
643	NASDAQ	CSCO	Thu, Dec 8, 1994	1.79	1.81	1.71	1.72
642	NASDAQ	CSCO	Wed, Dec 7, 1994	1.84	1.84	1.77	1.78
641	NASDAQ	CSCO	Tue, Dec 6, 1994	1.83	1.86	1.82	1.85
640	NASDAQ	CSCO	Mon, Dec 5, 1994	1.82	1.85	1.82	1.83
639	NASDAQ	CSCO	Fri, Dec 2, 1994	1.78	1.83	1.77	1.82
638	NASDAQ	CSCO	Thu, Dec 1, 1994	1.78	1.81	1.76	1.79
637	NASDAQ	CSCO	Wed, Nov 30, 1994	1.83	1.85	1.79	1.79
636	NASDAQ	CSCO	Tue, Nov 29, 1994	1.83	1.84	1.81	1.83
635	NASDAQ	CSCO	Mon, Nov 28, 1994	1.79	1.83	1.78	1.82
634	NASDAQ	CSCO	Fri, Nov 25, 1994	1.76	1.81	1.76	1.80
633	NASDAQ	CSCO	Wed, Nov 23, 1994	1.67	1.76	1.65	1.76
632	NASDAQ	CSCO	Tue, Nov 22, 1994	1.81	1.83	1.70	1.70
631	NASDAQ	CSCO	Mon, Nov 21, 1994	1.90	1.92	1.79	1.83
630	NASDAQ	CSCO	Fri, Nov 18, 1994	1.85	1.90	1.85	1.90
629	NASDAQ	CSCO	Thu, Nov 17, 1994	1.89	1.92	1.83	1.86
628	NASDAQ	CSCO	Wed, Nov 16, 1994	1.85	1.89	1.84	1.88
627	NASDAQ	CSCO	Tue, Nov 15, 1994	1.88	1.92	1.83	1.84
626	NASDAQ	CSCO	Mon, Nov 14, 1994	1.85	1.90	1.83	1.88
625	NASDAQ	CSCO	Fri, Nov 11, 1994	1.76	1.86	1.74	1.83
624	NASDAQ	CSCO	Thu, Nov 10, 1994	1.72	1.76	1.67	1.70
623	NASDAQ	CSCO	Wed, Nov 9, 1994	1.74	1.78	1.71	1.74
622	NASDAQ	CSCO	Tue, Nov 8, 1994	1.69	1.73	1.65	1.72
621	NASDAQ	CSCO	Mon, Nov 7, 1994	1.74	1.74	1.68	1.70
620	NASDAQ	CSCO	Fri, Nov 4, 1994	1.79	1.80	1.74	1.75
619	NASDAQ	CSCO	Thu, Nov 3, 1994	1.76	1.79	1.75	1.79
618	NASDAQ	CSCO	Wed, Nov 2, 1994	1.71	1.81	1.70	1.76
617	NASDAQ	CSCO	Tue, Nov 1, 1994	1.67	1.70	1.65	1.70
616	NASDAQ	CSCO	Mon, Oct 31, 1994	1.67	1.69	1.66	1.67
615	NASDAQ	CSCO	Fri, Oct 28, 1994	1.67	1.69	1.66	1.67
614	NASDAQ	CSCO	Thu, Oct 27, 1994	1.62	1.67	1.60	1.67
613	NASDAQ	CSCO	Wed, Oct 26, 1994	1.55	1.62	1.54	1.61
612	NASDAQ	CSCO	Tue, Oct 25, 1994	1.53	1.55	1.50	1.54
611	NASDAQ	CSCO	Mon, Oct 24, 1994	1.51	1.55	1.50	1.53
610	NASDAQ	CSCO	Fri, Oct 21, 1994	1.51	1.53	1.51	1.51
609	NASDAQ	CSCO	Thu, Oct 20, 1994	1.52	1.54	1.51	1.53
608	NASDAQ	CSCO	Wed, Oct 19, 1994	1.49	1.53	1.48	1.52
607	NASDAQ	CSCO	Tue, Oct 18, 1994	1.51	1.51	1.48	1.49
606	NASDAQ	CSCO	Mon, Oct 17, 1994	1.54	1.54	1.50	1.50
605	NASDAQ	CSCO	Fri, Oct 14, 1994	1.52	1.56	1.51	1.53
604	NASDAQ	CSCO	Thu, Oct 13, 1994	1.54	1.56	1.51	1.53
603	NASDAQ	CSCO	Wed, Oct 12, 1994	1.55	1.57	1.50	1.51
602	NASDAQ	CSCO	Tue, Oct 11, 1994	1.56	1.63	1.54	1.56
601	NASDAQ	CSCO	Mon, Oct 10, 1994	1.53	1.56	1.53	1.54
600	NASDAQ	CSCO	Fri, Oct 7, 1994	1.51	1.53	1.48	1.53
599	NASDAQ	CSCO	Thu, Oct 6, 1994	1.48	1.51	1.47	1.50
598	NASDAQ	CSCO	Wed, Oct 5, 1994	1.48	1.49	1.42	1.46
597	NASDAQ	CSCO	Tue, Oct 4, 1994	1.53	1.53	1.47	1.48
596	NASDAQ	CSCO	Mon, Oct 3, 1994	1.52	1.55	1.52	1.53
595	NASDAQ	CSCO	Fri, Sep 30, 1994	1.45	1.53	1.44	1.52
594	NASDAQ	CSCO	Thu, Sep 29, 1994	1.34	1.43	1.31	1.42
593	NASDAQ	CSCO	Wed, Sep 28, 1994	1.35	1.37	1.33	1.34
592	NASDAQ	CSCO	Tue, Sep 27, 1994	1.35	1.37	1.33	1.35
591	NASDAQ	CSCO	Mon, Sep 26, 1994	1.35	1.36	1.33	1.35
590	NASDAQ	CSCO	Fri, Sep 23, 1994	1.38	1.38	1.35	1.36
589	NASDAQ	CSCO	Thu, Sep 22, 1994	1.39	1.39	1.36	1.38
588	NASDAQ	CSCO	Wed, Sep 21, 1994	1.43	1.43	1.36	1.38
587	NASDAQ	CSCO	Tue, Sep 20, 1994	1.44	1.45	1.42	1.43
586	NASDAQ	CSCO	Mon, Sep 19, 1994	1.48	1.49	1.44	1.45
585	NASDAQ	CSCO	Fri, Sep 16, 1994	1.49	1.50	1.44	1.47
584	NASDAQ	CSCO	Thu, Sep 15, 1994	1.46	1.51	1.41	1.50
583	NASDAQ	CSCO	Wed, Sep 14, 1994	1.44	1.47	1.41	1.47
582	NASDAQ	CSCO	Tue, Sep 13, 1994	1.40	1.43	1.40	1.42
581	NASDAQ	CSCO	Mon, Sep 12, 1994	1.42	1.42	1.38	1.39
580	NASDAQ	CSCO	Fri, Sep 9, 1994	1.44	1.44	1.40	1.41
579	NASDAQ	CSCO	Thu, Sep 8, 1994	1.45	1.47	1.44	1.44
578	NASDAQ	CSCO	Wed, Sep 7, 1994	1.39	1.45	1.38	1.44
577	NASDAQ	CSCO	Tue, Sep 6, 1994	1.38	1.40	1.36	1.38
576	NASDAQ	CSCO	Fri, Sep 2, 1994	1.36	1.38	1.35	1.37
575	NASDAQ	CSCO	Thu, Sep 1, 1994	1.36	1.38	1.34	1.36
574	NASDAQ	CSCO	Wed, Aug 31, 1994	1.44	1.45	1.38	1.38
573	NASDAQ	CSCO	Tue, Aug 30, 1994	1.47	1.47	1.43	1.45
572	NASDAQ	CSCO	Mon, Aug 29, 1994	1.44	1.48	1.43	1.46
571	NASDAQ	CSCO	Fri, Aug 26, 1994	1.34	1.42	1.33	1.42
570	NASDAQ	CSCO	Thu, Aug 25, 1994	1.30	1.34	1.30	1.33
569	NASDAQ	CSCO	Wed, Aug 24, 1994	1.31	1.31	1.29	1.31
568	NASDAQ	CSCO	Tue, Aug 23, 1994	1.28	1.32	1.28	1.31
567	NASDAQ	CSCO	Mon, Aug 22, 1994	1.24	1.31	1.23	1.28
566	NASDAQ	CSCO	Fri, Aug 19, 1994	1.29	1.33	1.21	1.26
565	NASDAQ	CSCO	Thu, Aug 18, 1994	1.33	1.35	1.28	1.31
564	NASDAQ	CSCO	Wed, Aug 17, 1994	1.28	1.35	1.24	1.33
563	NASDAQ	CSCO	Tue, Aug 16, 1994	1.24	1.26	1.21	1.25
562	NASDAQ	CSCO	Mon, Aug 15, 1994	1.19	1.24	1.19	1.22
561	NASDAQ	CSCO	Fri, Aug 12, 1994	1.19	1.20	1.17	1.19
560	NASDAQ	CSCO	Thu, Aug 11, 1994	1.20	1.21	1.16	1.19
559	NASDAQ	CSCO	Wed, Aug 10, 1994	1.22	1.23	1.19	1.20
558	NASDAQ	CSCO	Tue, Aug 9, 1994	1.21	1.23	1.20	1.22
557	NASDAQ	CSCO	Mon, Aug 8, 1994	1.15	1.22	1.15	1.20
556	NASDAQ	CSCO	Fri, Aug 5, 1994	1.13	1.17	1.13	1.16
555	NASDAQ	CSCO	Thu, Aug 4, 1994	1.18	1.19	1.15	1.16
554	NASDAQ	CSCO	Wed, Aug 3, 1994	1.18	1.20	1.17	1.17
553	NASDAQ	CSCO	Tue, Aug 2, 1994	1.23	1.24	1.16	1.18
552	NASDAQ	CSCO	Mon, Aug 1, 1994	1.19	1.24	1.14	1.22
551	NASDAQ	CSCO	Fri, Jul 29, 1994	1.13	1.18	1.12	1.17
550	NASDAQ	CSCO	Thu, Jul 28, 1994	1.10	1.13	1.09	1.10
549	NASDAQ	CSCO	Wed, Jul 27, 1994	1.09	1.10	1.08	1.09
548	NASDAQ	CSCO	Tue, Jul 26, 1994	1.13	1.13	1.08	1.10
547	NASDAQ	CSCO	Mon, Jul 25, 1994	1.14	1.15	1.10	1.12
546	NASDAQ	CSCO	Fri, Jul 22, 1994	1.15	1.16	1.13	1.14
545	NASDAQ	CSCO	Thu, Jul 21, 1994	1.13	1.15	1.10	1.14
544	NASDAQ	CSCO	Wed, Jul 20, 1994	1.14	1.14	1.10	1.12
543	NASDAQ	CSCO	Tue, Jul 19, 1994	1.17	1.17	1.12	1.12
542	NASDAQ	CSCO	Mon, Jul 18, 1994	1.11	1.16	1.10	1.16
541	NASDAQ	CSCO	Fri, Jul 15, 1994	1.10	1.12	1.04	1.09
540	NASDAQ	CSCO	Thu, Jul 14, 1994	1.36	1.38	1.08	1.10
539	NASDAQ	CSCO	Wed, Jul 13, 1994	1.28	1.35	1.28	1.33
538	NASDAQ	CSCO	Tue, Jul 12, 1994	1.28	1.28	1.24	1.26
537	NASDAQ	CSCO	Mon, Jul 11, 1994	1.27	1.33	1.26	1.32
536	NASDAQ	CSCO	Fri, Jul 8, 1994	1.28	1.31	1.26	1.27
535	NASDAQ	CSCO	Thu, Jul 7, 1994	1.28	1.31	1.27	1.30
534	NASDAQ	CSCO	Wed, Jul 6, 1994	1.26	1.28	1.24	1.28
533	NASDAQ	CSCO	Tue, Jul 5, 1994	1.31	1.31	1.26	1.27
532	NASDAQ	CSCO	Fri, Jul 1, 1994	1.32	1.34	1.30	1.31
531	NASDAQ	CSCO	Thu, Jun 30, 1994	1.33	1.36	1.28	1.30
530	NASDAQ	CSCO	Wed, Jun 29, 1994	1.30	1.34	1.29	1.33
529	NASDAQ	CSCO	Tue, Jun 28, 1994	1.31	1.33	1.27	1.28
528	NASDAQ	CSCO	Mon, Jun 27, 1994	1.22	1.29	1.22	1.28
527	NASDAQ	CSCO	Fri, Jun 24, 1994	1.17	1.26	1.17	1.23
526	NASDAQ	CSCO	Thu, Jun 23, 1994	1.26	1.28	1.13	1.17
525	NASDAQ	CSCO	Wed, Jun 22, 1994	1.33	1.33	1.28	1.31
524	NASDAQ	CSCO	Tue, Jun 21, 1994	1.34	1.35	1.29	1.31
523	NASDAQ	CSCO	Mon, Jun 20, 1994	1.33	1.42	1.31	1.35
522	NASDAQ	CSCO	Fri, Jun 17, 1994	1.34	1.36	1.33	1.35
521	NASDAQ	CSCO	Thu, Jun 16, 1994	1.39	1.39	1.36	1.37
520	NASDAQ	CSCO	Wed, Jun 15, 1994	1.40	1.42	1.38	1.38
519	NASDAQ	CSCO	Tue, Jun 14, 1994	1.32	1.39	1.30	1.38
518	NASDAQ	CSCO	Mon, Jun 13, 1994	1.30	1.31	1.26	1.27
517	NASDAQ	CSCO	Fri, Jun 10, 1994	1.29	1.33	1.28	1.31
516	NASDAQ	CSCO	Thu, Jun 9, 1994	1.27	1.30	1.26	1.28
515	NASDAQ	CSCO	Wed, Jun 8, 1994	1.35	1.35	1.25	1.26
514	NASDAQ	CSCO	Tue, Jun 7, 1994	1.39	1.39	1.31	1.33
513	NASDAQ	CSCO	Mon, Jun 6, 1994	1.37	1.40	1.36	1.39
512	NASDAQ	CSCO	Fri, Jun 3, 1994	1.34	1.36	1.31	1.36
511	NASDAQ	CSCO	Thu, Jun 2, 1994	1.39	1.39	1.33	1.34
510	NASDAQ	CSCO	Wed, Jun 1, 1994	1.38	1.39	1.35	1.38
509	NASDAQ	CSCO	Tue, May 31, 1994	1.41	1.42	1.37	1.38
508	NASDAQ	CSCO	Fri, May 27, 1994	1.40	1.42	1.35	1.41
507	NASDAQ	CSCO	Thu, May 26, 1994	1.42	1.50	1.38	1.39
506	NASDAQ	CSCO	Wed, May 25, 1994	1.40	1.44	1.38	1.43
505	NASDAQ	CSCO	Tue, May 24, 1994	1.38	1.42	1.36	1.40
504	NASDAQ	CSCO	Mon, May 23, 1994	1.29	1.36	1.28	1.36
503	NASDAQ	CSCO	Fri, May 20, 1994	1.33	1.33	1.27	1.29
502	NASDAQ	CSCO	Thu, May 19, 1994	1.33	1.36	1.31	1.33
501	NASDAQ	CSCO	Wed, May 18, 1994	1.27	1.35	1.26	1.33
500	NASDAQ	CSCO	Tue, May 17, 1994	1.28	1.28	1.20	1.23
499	NASDAQ	CSCO	Mon, May 16, 1994	1.31	1.35	1.22	1.25
498	NASDAQ	CSCO	Fri, May 13, 1994	1.40	1.42	1.22	1.29
497	NASDAQ	CSCO	Thu, May 12, 1994	1.63	1.65	1.54	1.61
496	NASDAQ	CSCO	Wed, May 11, 1994	1.63	1.67	1.57	1.61
495	NASDAQ	CSCO	Tue, May 10, 1994	1.71	1.72	1.58	1.58
494	NASDAQ	CSCO	Mon, May 9, 1994	1.74	1.75	1.65	1.67
493	NASDAQ	CSCO	Fri, May 6, 1994	1.71	1.76	1.68	1.75
492	NASDAQ	CSCO	Thu, May 5, 1994	1.74	1.82	1.72	1.75
491	NASDAQ	CSCO	Wed, May 4, 1994	1.75	1.76	1.69	1.71
490	NASDAQ	CSCO	Tue, May 3, 1994	1.85	1.89	1.71	1.74
489	NASDAQ	CSCO	Mon, May 2, 1994	1.71	1.82	1.65	1.81
488	NASDAQ	CSCO	Fri, Apr 29, 1994	1.74	1.75	1.68	1.68
487	NASDAQ	CSCO	Thu, Apr 28, 1994	1.78	1.81	1.72	1.74
486	NASDAQ	CSCO	Tue, Apr 26, 1994	1.79	1.82	1.75	1.78
485	NASDAQ	CSCO	Mon, Apr 25, 1994	1.74	1.78	1.71	1.76
484	NASDAQ	CSCO	Fri, Apr 22, 1994	1.79	1.82	1.69	1.74
483	NASDAQ	CSCO	Thu, Apr 21, 1994	1.64	1.78	1.61	1.77
482	NASDAQ	CSCO	Wed, Apr 20, 1994	1.65	1.68	1.57	1.61
481	NASDAQ	CSCO	Tue, Apr 19, 1994	1.69	1.71	1.60	1.64
480	NASDAQ	CSCO	Mon, Apr 18, 1994	1.71	1.71	1.63	1.66
479	NASDAQ	CSCO	Fri, Apr 15, 1994	1.69	1.75	1.68	1.68
478	NASDAQ	CSCO	Thu, Apr 14, 1994	1.64	1.77	1.61	1.68
477	NASDAQ	CSCO	Wed, Apr 13, 1994	1.75	1.76	1.56	1.66
476	NASDAQ	CSCO	Tue, Apr 12, 1994	1.83	1.83	1.68	1.72
475	NASDAQ	CSCO	Mon, Apr 11, 1994	1.92	1.93	1.82	1.85
474	NASDAQ	CSCO	Fri, Apr 8, 1994	1.99	1.99	1.88	1.93
473	NASDAQ	CSCO	Thu, Apr 7, 1994	2.00	2.00	1.94	1.98
472	NASDAQ	CSCO	Wed, Apr 6, 1994	1.99	1.99	1.93	1.98
471	NASDAQ	CSCO	Tue, Apr 5, 1994	1.90	1.97	1.86	1.94
470	NASDAQ	CSCO	Mon, Apr 4, 1994	1.83	1.86	1.79	1.84
469	NASDAQ	CSCO	Thu, Mar 31, 1994	1.82	1.92	1.78	1.90
468	NASDAQ	CSCO	Wed, Mar 30, 1994	1.78	1.92	1.72	1.81
467	NASDAQ	CSCO	Tue, Mar 29, 1994	1.85	1.85	1.76	1.78
466	NASDAQ	CSCO	Mon, Mar 28, 1994	1.88	1.89	1.75	1.83
465	NASDAQ	CSCO	Fri, Mar 25, 1994	1.97	1.99	1.82	1.83
464	NASDAQ	CSCO	Thu, Mar 24, 1994	2.06	2.07	1.79	1.92
463	NASDAQ	CSCO	Wed, Mar 23, 1994	2.11	2.11	2.00	2.07
462	NASDAQ	CSCO	Tue, Mar 22, 1994	2.17	2.18	2.06	2.10
461	NASDAQ	CSCO	Mon, Mar 21, 1994	2.22	2.22	2.15	2.15
460	NASDAQ	CSCO	Fri, Mar 18, 1994	2.20	2.21	2.17	2.19
459	NASDAQ	CSCO	Thu, Mar 17, 1994	2.19	2.21	2.18	2.21
458	NASDAQ	CSCO	Wed, Mar 16, 1994	2.21	2.21	2.17	2.19
457	NASDAQ	CSCO	Tue, Mar 15, 1994	2.18	2.22	2.16	2.19
456	NASDAQ	CSCO	Mon, Mar 14, 1994	2.21	2.23	2.20	2.22
455	NASDAQ	CSCO	Fri, Mar 11, 1994	2.22	2.23	2.18	2.22
454	NASDAQ	CSCO	Thu, Mar 10, 1994	2.26	2.26	2.19	2.22
453	NASDAQ	CSCO	Wed, Mar 9, 1994	2.23	2.26	2.19	2.24
452	NASDAQ	CSCO	Tue, Mar 8, 1994	2.24	2.24	2.17	2.22
451	NASDAQ	CSCO	Mon, Mar 7, 1994	2.19	2.25	2.19	2.23
450	NASDAQ	CSCO	Fri, Mar 4, 1994	2.14	2.19	2.12	2.19
449	NASDAQ	CSCO	Thu, Mar 3, 1994	2.10	2.15	2.08	2.13
448	NASDAQ	CSCO	Wed, Mar 2, 1994	2.03	2.10	2.01	2.09
447	NASDAQ	CSCO	Tue, Mar 1, 1994	2.07	2.08	2.04	2.06
446	NASDAQ	CSCO	Mon, Feb 28, 1994	2.05	2.08	2.03	2.05
445	NASDAQ	CSCO	Fri, Feb 25, 1994	2.01	2.04	1.99	2.03
444	NASDAQ	CSCO	Thu, Feb 24, 1994	2.01	2.02	1.97	1.99
443	NASDAQ	CSCO	Wed, Feb 23, 1994	2.06	2.06	2.00	2.03
442	NASDAQ	CSCO	Tue, Feb 22, 1994	2.03	2.06	2.00	2.06
441	NASDAQ	CSCO	Fri, Feb 18, 1994	2.04	2.04	1.99	2.03
440	NASDAQ	CSCO	Thu, Feb 17, 1994	2.04	2.05	2.01	2.04
439	NASDAQ	CSCO	Wed, Feb 16, 1994	2.06	2.06	2.01	2.03
438	NASDAQ	CSCO	Tue, Feb 15, 1994	2.08	2.11	2.05	2.05
437	NASDAQ	CSCO	Mon, Feb 14, 1994	2.07	2.10	2.06	2.08
436	NASDAQ	CSCO	Fri, Feb 11, 1994	1.99	2.07	1.99	2.07
435	NASDAQ	CSCO	Thu, Feb 10, 1994	2.08	2.08	1.99	2.00
434	NASDAQ	CSCO	Wed, Feb 9, 1994	2.06	2.09	2.06	2.06
433	NASDAQ	CSCO	Tue, Feb 8, 1994	2.00	2.06	1.99	2.06
432	NASDAQ	CSCO	Mon, Feb 7, 1994	1.97	2.02	1.94	2.01
431	NASDAQ	CSCO	Fri, Feb 4, 1994	2.08	2.08	1.99	1.99
430	NASDAQ	CSCO	Thu, Feb 3, 1994	2.03	2.08	2.01	2.08
429	NASDAQ	CSCO	Wed, Feb 2, 1994	1.99	2.03	1.99	2.03
428	NASDAQ	CSCO	Tue, Feb 1, 1994	2.01	2.01	1.99	1.99
427	NASDAQ	CSCO	Mon, Jan 31, 1994	1.96	2.01	1.96	2.01
426	NASDAQ	CSCO	Fri, Jan 28, 1994	1.92	1.97	1.91	1.96
425	NASDAQ	CSCO	Thu, Jan 27, 1994	1.90	1.91	1.88	1.91
424	NASDAQ	CSCO	Wed, Jan 26, 1994	1.91	1.93	1.88	1.90
423	NASDAQ	CSCO	Tue, Jan 25, 1994	1.95	1.96	1.88	1.90
422	NASDAQ	CSCO	Mon, Jan 24, 1994	1.94	1.98	1.92	1.95
421	NASDAQ	CSCO	Fri, Jan 21, 1994	1.92	1.95	1.89	1.95
420	NASDAQ	CSCO	Thu, Jan 20, 1994	1.92	1.94	1.89	1.91
419	NASDAQ	CSCO	Wed, Jan 19, 1994	1.94	1.95	1.91	1.92
418	NASDAQ	CSCO	Tue, Jan 18, 1994	1.93	1.97	1.92	1.97
417	NASDAQ	CSCO	Mon, Jan 17, 1994	1.92	1.94	1.90	1.93
416	NASDAQ	CSCO	Fri, Jan 14, 1994	1.89	1.93	1.89	1.92
415	NASDAQ	CSCO	Thu, Jan 13, 1994	1.88	1.88	1.86	1.87
414	NASDAQ	CSCO	Wed, Jan 12, 1994	1.89	1.90	1.85	1.89
413	NASDAQ	CSCO	Tue, Jan 11, 1994	1.90	1.90	1.88	1.89
412	NASDAQ	CSCO	Mon, Jan 10, 1994	1.86	1.92	1.84	1.90
411	NASDAQ	CSCO	Fri, Jan 7, 1994	1.83	1.88	1.81	1.85
410	NASDAQ	CSCO	Thu, Jan 6, 1994	1.85	1.86	1.81	1.83
409	NASDAQ	CSCO	Wed, Jan 5, 1994	1.81	1.87	1.78	1.85
408	NASDAQ	CSCO	Tue, Jan 4, 1994	1.78	1.81	1.77	1.81
407	NASDAQ	CSCO	Mon, Jan 3, 1994	1.79	1.80	1.76	1.78
406	NASDAQ	CSCO	Fri, Dec 31, 1993	1.82	1.83	1.79	1.80
405	NASDAQ	CSCO	Thu, Dec 30, 1993	1.78	1.83	1.77	1.83
404	NASDAQ	CSCO	Wed, Dec 29, 1993	1.75	1.77	1.74	1.76
403	NASDAQ	CSCO	Tue, Dec 28, 1993	1.73	1.76	1.72	1.75
402	NASDAQ	CSCO	Mon, Dec 27, 1993	1.74	1.74	1.72	1.72
401	NASDAQ	CSCO	Thu, Dec 23, 1993	1.74	1.75	1.72	1.73
400	NASDAQ	CSCO	Wed, Dec 22, 1993	1.66	1.69	1.64	1.69
399	NASDAQ	CSCO	Tue, Dec 21, 1993	1.71	1.72	1.69	1.69
398	NASDAQ	CSCO	Mon, Dec 20, 1993	1.67	1.72	1.67	1.72
397	NASDAQ	CSCO	Fri, Dec 17, 1993	1.67	1.69	1.66	1.68
396	NASDAQ	CSCO	Thu, Dec 16, 1993	1.65	1.69	1.65	1.67
395	NASDAQ	CSCO	Wed, Dec 15, 1993	1.65	1.66	1.62	1.65
394	NASDAQ	CSCO	Tue, Dec 14, 1993	1.65	1.67	1.63	1.65
393	NASDAQ	CSCO	Mon, Dec 13, 1993	1.65	1.68	1.63	1.66
392	NASDAQ	CSCO	Fri, Dec 10, 1993	1.66	1.67	1.63	1.66
391	NASDAQ	CSCO	Thu, Dec 9, 1993	1.67	1.68	1.65	1.66
390	NASDAQ	CSCO	Wed, Dec 8, 1993	1.71	1.72	1.67	1.68
389	NASDAQ	CSCO	Tue, Dec 7, 1993	1.71	1.73	1.69	1.72
388	NASDAQ	CSCO	Mon, Dec 6, 1993	1.68	1.72	1.66	1.72
387	NASDAQ	CSCO	Fri, Dec 3, 1993	1.69	1.71	1.67	1.70
386	NASDAQ	CSCO	Thu, Dec 2, 1993	1.60	1.67	1.56	1.65
385	NASDAQ	CSCO	Wed, Dec 1, 1993	1.57	1.60	1.57	1.60
384	NASDAQ	CSCO	Tue, Nov 30, 1993	1.55	1.58	1.53	1.56
383	NASDAQ	CSCO	Mon, Nov 29, 1993	1.59	1.61	1.55	1.55
382	NASDAQ	CSCO	Fri, Nov 26, 1993	1.60	1.61	1.58	1.59
381	NASDAQ	CSCO	Wed, Nov 24, 1993	1.58	1.62	1.58	1.60
380	NASDAQ	CSCO	Tue, Nov 23, 1993	1.57	1.59	1.54	1.58
379	NASDAQ	CSCO	Mon, Nov 22, 1993	1.57	1.57	1.53	1.55
378	NASDAQ	CSCO	Fri, Nov 19, 1993	1.54	1.60	1.51	1.58
377	NASDAQ	CSCO	Thu, Nov 18, 1993	1.54	1.56	1.52	1.56
376	NASDAQ	CSCO	Wed, Nov 17, 1993	1.58	1.59	1.53	1.55
375	NASDAQ	CSCO	Tue, Nov 16, 1993	1.57	1.59	1.55	1.59
374	NASDAQ	CSCO	Mon, Nov 15, 1993	1.56	1.59	1.53	1.58
373	NASDAQ	CSCO	Fri, Nov 12, 1993	1.55	1.58	1.52	1.55
372	NASDAQ	CSCO	Thu, Nov 11, 1993	1.51	1.58	1.51	1.55
371	NASDAQ	CSCO	Wed, Nov 10, 1993	1.51	1.52	1.48	1.51
370	NASDAQ	CSCO	Tue, Nov 9, 1993	1.53	1.53	1.49	1.50
369	NASDAQ	CSCO	Mon, Nov 8, 1993	1.49	1.53	1.46	1.50
368	NASDAQ	CSCO	Fri, Nov 5, 1993	1.43	1.50	1.40	1.49
367	NASDAQ	CSCO	Thu, Nov 4, 1993	1.42	1.43	1.36	1.38
366	NASDAQ	CSCO	Wed, Nov 3, 1993	1.49	1.50	1.41	1.42
365	NASDAQ	CSCO	Tue, Nov 2, 1993	1.48	1.49	1.44	1.47
364	NASDAQ	CSCO	Mon, Nov 1, 1993	1.43	1.49	1.40	1.49
363	NASDAQ	CSCO	Fri, Oct 29, 1993	1.39	1.44	1.38	1.42
362	NASDAQ	CSCO	Thu, Oct 28, 1993	1.41	1.43	1.38	1.38
361	NASDAQ	CSCO	Wed, Oct 27, 1993	1.38	1.41	1.36	1.40
360	NASDAQ	CSCO	Tue, Oct 26, 1993	1.38	1.39	1.34	1.38
359	NASDAQ	CSCO	Mon, Oct 25, 1993	1.39	1.40	1.34	1.38
358	NASDAQ	CSCO	Fri, Oct 22, 1993	1.36	1.40	1.35	1.38
357	NASDAQ	CSCO	Thu, Oct 21, 1993	1.28	1.36	1.28	1.35
356	NASDAQ	CSCO	Wed, Oct 20, 1993	1.33	1.35	1.28	1.29
355	NASDAQ	CSCO	Tue, Oct 19, 1993	1.33	1.34	1.28	1.32
354	NASDAQ	CSCO	Mon, Oct 18, 1993	1.36	1.40	1.32	1.32
353	NASDAQ	CSCO	Fri, Oct 15, 1993	1.39	1.40	1.35	1.36
352	NASDAQ	CSCO	Thu, Oct 14, 1993	1.40	1.40	1.35	1.38
351	NASDAQ	CSCO	Wed, Oct 13, 1993	1.41	1.43	1.35	1.40
350	NASDAQ	CSCO	Tue, Oct 12, 1993	1.37	1.45	1.33	1.41
349	NASDAQ	CSCO	Mon, Oct 11, 1993	1.32	1.35	1.27	1.28
348	NASDAQ	CSCO	Fri, Oct 8, 1993	1.29	1.32	1.26	1.32
347	NASDAQ	CSCO	Thu, Oct 7, 1993	1.30	1.30	1.24	1.25
346	NASDAQ	CSCO	Wed, Oct 6, 1993	1.34	1.36	1.26	1.28
345	NASDAQ	CSCO	Tue, Oct 5, 1993	1.38	1.38	1.31	1.33
344	NASDAQ	CSCO	Mon, Oct 4, 1993	1.36	1.40	1.35	1.38
343	NASDAQ	CSCO	Fri, Oct 1, 1993	1.38	1.40	1.33	1.37
342	NASDAQ	CSCO	Thu, Sep 30, 1993	1.44	1.44	1.38	1.39
341	NASDAQ	CSCO	Wed, Sep 29, 1993	1.47	1.51	1.42	1.43
340	NASDAQ	CSCO	Tue, Sep 28, 1993	1.42	1.45	1.38	1.44
339	NASDAQ	CSCO	Mon, Sep 27, 1993	1.38	1.42	1.36	1.41
338	NASDAQ	CSCO	Fri, Sep 24, 1993	1.30	1.35	1.28	1.35
337	NASDAQ	CSCO	Thu, Sep 23, 1993	1.31	1.35	1.31	1.31
336	NASDAQ	CSCO	Wed, Sep 22, 1993	1.27	1.33	1.26	1.31
335	NASDAQ	CSCO	Tue, Sep 21, 1993	1.27	1.28	1.22	1.25
334	NASDAQ	CSCO	Mon, Sep 20, 1993	1.26	1.31	1.24	1.24
333	NASDAQ	CSCO	Fri, Sep 17, 1993	1.26	1.29	1.26	1.27
332	NASDAQ	CSCO	Thu, Sep 16, 1993	1.22	1.28	1.21	1.27
331	NASDAQ	CSCO	Wed, Sep 15, 1993	1.18	1.22	1.17	1.20
330	NASDAQ	CSCO	Tue, Sep 14, 1993	1.16	1.19	1.12	1.17
329	NASDAQ	CSCO	Mon, Sep 13, 1993	1.25	1.25	1.16	1.16
328	NASDAQ	CSCO	Fri, Sep 10, 1993	1.30	1.32	1.24	1.24
327	NASDAQ	CSCO	Thu, Sep 9, 1993	1.26	1.31	1.25	1.30
326	NASDAQ	CSCO	Wed, Sep 8, 1993	1.17	1.23	1.14	1.22
325	NASDAQ	CSCO	Tue, Sep 7, 1993	1.31	1.33	1.20	1.20
324	NASDAQ	CSCO	Fri, Sep 3, 1993	1.35	1.36	1.31	1.32
323	NASDAQ	CSCO	Thu, Sep 2, 1993	1.33	1.36	1.33	1.35
322	NASDAQ	CSCO	Wed, Sep 1, 1993	1.31	1.37	1.31	1.34
321	NASDAQ	CSCO	Tue, Aug 31, 1993	1.40	1.42	1.31	1.33
320	NASDAQ	CSCO	Mon, Aug 30, 1993	1.47	1.48	1.38	1.38
319	NASDAQ	CSCO	Fri, Aug 27, 1993	1.40	1.47	1.39	1.46
318	NASDAQ	CSCO	Thu, Aug 26, 1993	1.47	1.47	1.38	1.40
317	NASDAQ	CSCO	Wed, Aug 25, 1993	1.53	1.53	1.46	1.47
316	NASDAQ	CSCO	Tue, Aug 24, 1993	1.51	1.53	1.49	1.53
315	NASDAQ	CSCO	Mon, Aug 23, 1993	1.47	1.51	1.47	1.50
314	NASDAQ	CSCO	Fri, Aug 20, 1993	1.52	1.52	1.47	1.48
313	NASDAQ	CSCO	Thu, Aug 19, 1993	1.58	1.58	1.52	1.52
312	NASDAQ	CSCO	Wed, Aug 18, 1993	1.60	1.63	1.56	1.58
311	NASDAQ	CSCO	Tue, Aug 17, 1993	1.52	1.60	1.50	1.59
310	NASDAQ	CSCO	Mon, Aug 16, 1993	1.48	1.53	1.45	1.53
309	NASDAQ	CSCO	Fri, Aug 13, 1993	1.50	1.51	1.44	1.48
308	NASDAQ	CSCO	Thu, Aug 12, 1993	1.59	1.63	1.56	1.58
307	NASDAQ	CSCO	Wed, Aug 11, 1993	1.63	1.65	1.58	1.60
306	NASDAQ	CSCO	Tue, Aug 10, 1993	1.63	1.65	1.63	1.63
305	NASDAQ	CSCO	Mon, Aug 9, 1993	1.59	1.64	1.58	1.63
304	NASDAQ	CSCO	Fri, Aug 6, 1993	1.52	1.59	1.52	1.58
303	NASDAQ	CSCO	Thu, Aug 5, 1993	1.53	1.55	1.52	1.53
302	NASDAQ	CSCO	Wed, Aug 4, 1993	1.49	1.53	1.48	1.51
301	NASDAQ	CSCO	Tue, Aug 3, 1993	1.47	1.51	1.47	1.49
300	NASDAQ	CSCO	Mon, Aug 2, 1993	1.44	1.48	1.44	1.46
299	NASDAQ	CSCO	Fri, Jul 30, 1993	1.45	1.46	1.42	1.44
298	NASDAQ	CSCO	Thu, Jul 29, 1993	1.50	1.51	1.46	1.47
297	NASDAQ	CSCO	Wed, Jul 28, 1993	1.46	1.50	1.44	1.49
296	NASDAQ	CSCO	Tue, Jul 27, 1993	1.53	1.53	1.46	1.47
295	NASDAQ	CSCO	Mon, Jul 26, 1993	1.47	1.56	1.47	1.54
294	NASDAQ	CSCO	Fri, Jul 23, 1993	1.42	1.49	1.41	1.47
293	NASDAQ	CSCO	Thu, Jul 22, 1993	1.42	1.44	1.39	1.41
292	NASDAQ	CSCO	Wed, Jul 21, 1993	1.45	1.45	1.40	1.42
291	NASDAQ	CSCO	Tue, Jul 20, 1993	1.40	1.47	1.38	1.45
290	NASDAQ	CSCO	Mon, Jul 19, 1993	1.38	1.40	1.31	1.38
289	NASDAQ	CSCO	Fri, Jul 16, 1993	1.42	1.44	1.36	1.39
288	NASDAQ	CSCO	Thu, Jul 15, 1993	1.53	1.54	1.43	1.45
287	NASDAQ	CSCO	Wed, Jul 14, 1993	1.56	1.58	1.56	1.56
286	NASDAQ	CSCO	Tue, Jul 13, 1993	1.54	1.58	1.54	1.56
285	NASDAQ	CSCO	Mon, Jul 12, 1993	1.53	1.56	1.52	1.53
284	NASDAQ	CSCO	Fri, Jul 9, 1993	1.49	1.53	1.49	1.52
283	NASDAQ	CSCO	Thu, Jul 8, 1993	1.48	1.51	1.46	1.49
282	NASDAQ	CSCO	Wed, Jul 7, 1993	1.51	1.51	1.46	1.47
281	NASDAQ	CSCO	Tue, Jul 6, 1993	1.53	1.54	1.50	1.52
280	NASDAQ	CSCO	Fri, Jul 2, 1993	1.54	1.56	1.51	1.54
279	NASDAQ	CSCO	Thu, Jul 1, 1993	1.51	1.54	1.47	1.54
278	NASDAQ	CSCO	Wed, Jun 30, 1993	1.55	1.58	1.50	1.52
277	NASDAQ	CSCO	Tue, Jun 29, 1993	1.56	1.59	1.53	1.55
276	NASDAQ	CSCO	Mon, Jun 28, 1993	1.49	1.56	1.49	1.56
275	NASDAQ	CSCO	Fri, Jun 25, 1993	1.44	1.51	1.43	1.48
274	NASDAQ	CSCO	Thu, Jun 24, 1993	1.40	1.44	1.39	1.43
273	NASDAQ	CSCO	Wed, Jun 23, 1993	1.42	1.45	1.40	1.40
272	NASDAQ	CSCO	Tue, Jun 22, 1993	1.42	1.42	1.39	1.41
271	NASDAQ	CSCO	Mon, Jun 21, 1993	1.43	1.43	1.38	1.41
270	NASDAQ	CSCO	Fri, Jun 18, 1993	1.48	1.49	1.42	1.43
269	NASDAQ	CSCO	Thu, Jun 17, 1993	1.48	1.50	1.46	1.48
268	NASDAQ	CSCO	Wed, Jun 16, 1993	1.51	1.51	1.44	1.48
267	NASDAQ	CSCO	Tue, Jun 15, 1993	1.52	1.52	1.44	1.50
266	NASDAQ	CSCO	Mon, Jun 14, 1993	1.47	1.51	1.46	1.50
265	NASDAQ	CSCO	Fri, Jun 11, 1993	1.46	1.48	1.44	1.47
264	NASDAQ	CSCO	Thu, Jun 10, 1993	1.41	1.47	1.40	1.44
263	NASDAQ	CSCO	Wed, Jun 9, 1993	1.40	1.44	1.39	1.41
262	NASDAQ	CSCO	Tue, Jun 8, 1993	1.41	1.42	1.36	1.40
261	NASDAQ	CSCO	Mon, Jun 7, 1993	1.44	1.45	1.38	1.42
260	NASDAQ	CSCO	Fri, Jun 4, 1993	1.48	1.48	1.42	1.45
259	NASDAQ	CSCO	Thu, Jun 3, 1993	1.48	1.52	1.44	1.51
258	NASDAQ	CSCO	Wed, Jun 2, 1993	1.48	1.48	1.42	1.47
257	NASDAQ	CSCO	Tue, Jun 1, 1993	1.51	1.52	1.47	1.47
256	NASDAQ	CSCO	Fri, May 28, 1993	1.51	1.51	1.44	1.50
255	NASDAQ	CSCO	Thu, May 27, 1993	1.56	1.56	1.50	1.53
254	NASDAQ	CSCO	Wed, May 26, 1993	1.49	1.56	1.47	1.56
253	NASDAQ	CSCO	Tue, May 25, 1993	1.50	1.52	1.47	1.49
252	NASDAQ	CSCO	Mon, May 24, 1993	1.49	1.52	1.48	1.51
251	NASDAQ	CSCO	Fri, May 21, 1993	1.52	1.52	1.47	1.50
250	NASDAQ	CSCO	Thu, May 20, 1993	1.55	1.56	1.50	1.52
249	NASDAQ	CSCO	Wed, May 19, 1993	1.48	1.54	1.44	1.54
248	NASDAQ	CSCO	Tue, May 18, 1993	1.46	1.49	1.44	1.48
247	NASDAQ	CSCO	Mon, May 17, 1993	1.38	1.46	1.38	1.45
246	NASDAQ	CSCO	Fri, May 14, 1993	1.34	1.40	1.34	1.39
245	NASDAQ	CSCO	Thu, May 13, 1993	1.36	1.37	1.32	1.35
244	NASDAQ	CSCO	Wed, May 12, 1993	1.37	1.38	1.35	1.36
243	NASDAQ	CSCO	Tue, May 11, 1993	1.37	1.39	1.35	1.38
242	NASDAQ	CSCO	Mon, May 10, 1993	1.38	1.40	1.33	1.38
241	NASDAQ	CSCO	Fri, May 7, 1993	1.28	1.37	1.27	1.35
240	NASDAQ	CSCO	Thu, May 6, 1993	1.28	1.31	1.24	1.26
239	NASDAQ	CSCO	Wed, May 5, 1993	1.24	1.28	1.22	1.28
238	NASDAQ	CSCO	Tue, May 4, 1993	1.21	1.26	1.20	1.24
237	NASDAQ	CSCO	Mon, May 3, 1993	1.14	1.20	1.11	1.20
236	NASDAQ	CSCO	Fri, Apr 30, 1993	1.22	1.24	1.14	1.15
235	NASDAQ	CSCO	Thu, Apr 29, 1993	1.17	1.22	1.15	1.22
234	NASDAQ	CSCO	Wed, Apr 28, 1993	1.13	1.19	1.12	1.18
233	NASDAQ	CSCO	Tue, Apr 27, 1993	1.13	1.14	1.08	1.12
232	NASDAQ	CSCO	Mon, Apr 26, 1993	1.16	1.17	1.12	1.13
231	NASDAQ	CSCO	Fri, Apr 23, 1993	1.19	1.19	1.15	1.18
230	NASDAQ	CSCO	Thu, Apr 22, 1993	1.19	1.24	1.18	1.19
229	NASDAQ	CSCO	Wed, Apr 21, 1993	1.16	1.22	1.15	1.20
228	NASDAQ	CSCO	Tue, Apr 20, 1993	1.20	1.20	1.13	1.16
227	NASDAQ	CSCO	Mon, Apr 19, 1993	1.23	1.24	1.17	1.19
226	NASDAQ	CSCO	Fri, Apr 16, 1993	1.26	1.27	1.22	1.24
225	NASDAQ	CSCO	Thu, Apr 15, 1993	1.27	1.27	1.25	1.26
224	NASDAQ	CSCO	Wed, Apr 14, 1993	1.26	1.28	1.24	1.27
223	NASDAQ	CSCO	Tue, Apr 13, 1993	1.22	1.29	1.22	1.26
222	NASDAQ	CSCO	Mon, Apr 12, 1993	1.23	1.26	1.19	1.22
221	NASDAQ	CSCO	Thu, Apr 8, 1993	1.25	1.26	1.21	1.21
220	NASDAQ	CSCO	Wed, Apr 7, 1993	1.19	1.25	1.18	1.24
219	NASDAQ	CSCO	Tue, Apr 6, 1993	1.21	1.22	1.18	1.19
218	NASDAQ	CSCO	Mon, Apr 5, 1993	1.18	1.20	1.17	1.19
217	NASDAQ	CSCO	Fri, Apr 2, 1993	1.21	1.22	1.17	1.18
216	NASDAQ	CSCO	Thu, Apr 1, 1993	1.25	1.28	1.22	1.23
215	NASDAQ	CSCO	Wed, Mar 31, 1993	1.23	1.28	1.22	1.24
214	NASDAQ	CSCO	Tue, Mar 30, 1993	1.24	1.24	1.17	1.22
213	NASDAQ	CSCO	Mon, Mar 29, 1993	1.26	1.28	1.22	1.22
212	NASDAQ	CSCO	Fri, Mar 26, 1993	1.26	1.28	1.24	1.26
211	NASDAQ	CSCO	Thu, Mar 25, 1993	1.17	1.26	1.16	1.25
210	NASDAQ	CSCO	Wed, Mar 24, 1993	1.15	1.19	1.13	1.15
209	NASDAQ	CSCO	Tue, Mar 23, 1993	1.20	1.23	1.16	1.16
208	NASDAQ	CSCO	Mon, Mar 22, 1993	1.22	1.23	1.19	1.19
207	NASDAQ	CSCO	Fri, Mar 19, 1993	1.26	1.27	1.23	1.24
206	NASDAQ	CSCO	Thu, Mar 18, 1993	1.28	1.30	1.25	1.26
205	NASDAQ	CSCO	Wed, Mar 17, 1993	1.32	1.33	1.27	1.28
204	NASDAQ	CSCO	Tue, Mar 16, 1993	1.33	1.33	1.30	1.32
203	NASDAQ	CSCO	Mon, Mar 15, 1993	1.32	1.34	1.31	1.33
202	NASDAQ	CSCO	Fri, Mar 12, 1993	1.29	1.31	1.28	1.31
201	NASDAQ	CSCO	Thu, Mar 11, 1993	1.28	1.31	1.27	1.31
200	NASDAQ	CSCO	Wed, Mar 10, 1993	1.27	1.28	1.25	1.28
199	NASDAQ	CSCO	Tue, Mar 9, 1993	1.26	1.28	1.24	1.27
198	NASDAQ	CSCO	Mon, Mar 8, 1993	1.24	1.28	1.23	1.26
197	NASDAQ	CSCO	Fri, Mar 5, 1993	1.28	1.30	1.26	1.28
196	NASDAQ	CSCO	Thu, Mar 4, 1993	1.26	1.28	1.22	1.28
195	NASDAQ	CSCO	Wed, Mar 3, 1993	1.23	1.27	1.23	1.26
194	NASDAQ	CSCO	Tue, Mar 2, 1993	1.19	1.23	1.18	1.23
193	NASDAQ	CSCO	Mon, Mar 1, 1993	1.22	1.22	1.18	1.19
192	NASDAQ	CSCO	Fri, Feb 26, 1993	1.21	1.23	1.20	1.22
191	NASDAQ	CSCO	Thu, Feb 25, 1993	1.18	1.22	1.18	1.20
190	NASDAQ	CSCO	Wed, Feb 24, 1993	1.12	1.19	1.10	1.18
189	NASDAQ	CSCO	Tue, Feb 23, 1993	1.16	1.16	1.10	1.12
188	NASDAQ	CSCO	Mon, Feb 22, 1993	1.18	1.20	1.14	1.14
187	NASDAQ	CSCO	Fri, Feb 19, 1993	1.20	1.20	1.16	1.18
186	NASDAQ	CSCO	Thu, Feb 18, 1993	1.16	1.20	1.13	1.19
185	NASDAQ	CSCO	Wed, Feb 17, 1993	1.14	1.14	1.07	1.14
184	NASDAQ	CSCO	Tue, Feb 16, 1993	1.19	1.19	1.12	1.14
183	NASDAQ	CSCO	Fri, Feb 12, 1993	1.22	1.22	1.19	1.20
182	NASDAQ	CSCO	Thu, Feb 11, 1993	1.23	1.24	1.22	1.22
181	NASDAQ	CSCO	Wed, Feb 10, 1993	1.20	1.23	1.19	1.22
180	NASDAQ	CSCO	Tue, Feb 9, 1993	1.24	1.24	1.18	1.19
179	NASDAQ	CSCO	Mon, Feb 8, 1993	1.23	1.25	1.22	1.22
178	NASDAQ	CSCO	Fri, Feb 5, 1993	1.25	1.28	1.22	1.23
177	NASDAQ	CSCO	Thu, Feb 4, 1993	1.28	1.28	1.24	1.27
176	NASDAQ	CSCO	Wed, Feb 3, 1993	1.30	1.31	1.26	1.28
175	NASDAQ	CSCO	Tue, Feb 2, 1993	1.26	1.30	1.26	1.29
174	NASDAQ	CSCO	Mon, Feb 1, 1993	1.24	1.27	1.24	1.26
173	NASDAQ	CSCO	Fri, Jan 29, 1993	1.23	1.23	1.21	1.23
172	NASDAQ	CSCO	Thu, Jan 28, 1993	1.23	1.24	1.21	1.22
171	NASDAQ	CSCO	Wed, Jan 27, 1993	1.28	1.28	1.23	1.24
170	NASDAQ	CSCO	Tue, Jan 26, 1993	1.31	1.32	1.27	1.28
169	NASDAQ	CSCO	Mon, Jan 25, 1993	1.28	1.31	1.26	1.30
168	NASDAQ	CSCO	Fri, Jan 22, 1993	1.29	1.30	1.27	1.28
167	NASDAQ	CSCO	Thu, Jan 21, 1993	1.23	1.29	1.23	1.28
166	NASDAQ	CSCO	Wed, Jan 20, 1993	1.23	1.24	1.20	1.23
165	NASDAQ	CSCO	Tue, Jan 19, 1993	1.24	1.25	1.22	1.23
164	NASDAQ	CSCO	Mon, Jan 18, 1993	1.20	1.24	1.19	1.24
163	NASDAQ	CSCO	Fri, Jan 15, 1993	1.23	1.24	1.20	1.21
162	NASDAQ	CSCO	Thu, Jan 14, 1993	1.20	1.25	1.20	1.24
161	NASDAQ	CSCO	Wed, Jan 13, 1993	1.16	1.22	1.16	1.20
160	NASDAQ	CSCO	Tue, Jan 12, 1993	1.16	1.18	1.15	1.17
159	NASDAQ	CSCO	Mon, Jan 11, 1993	1.13	1.17	1.13	1.16
158	NASDAQ	CSCO	Fri, Jan 8, 1993	1.11	1.13	1.10	1.13
157	NASDAQ	CSCO	Thu, Jan 7, 1993	1.15	1.15	1.11	1.12
156	NASDAQ	CSCO	Wed, Jan 6, 1993	1.12	1.14	1.12	1.14
155	NASDAQ	CSCO	Tue, Jan 5, 1993	1.08	1.11	1.08	1.11
154	NASDAQ	CSCO	Mon, Jan 4, 1993	1.09	1.09	1.06	1.08
153	NASDAQ	CSCO	Thu, Dec 31, 1992	1.09	1.11	1.09	1.09
152	NASDAQ	CSCO	Wed, Dec 30, 1992	1.07	1.10	1.07	1.09
151	NASDAQ	CSCO	Tue, Dec 29, 1992	1.11	1.12	1.07	1.08
150	NASDAQ	CSCO	Mon, Dec 28, 1992	1.05	1.11	1.05	1.11
149	NASDAQ	CSCO	Thu, Dec 24, 1992	1.03	1.06	1.02	1.05
148	NASDAQ	CSCO	Wed, Dec 23, 1992	1.02	1.04	1.02	1.03
147	NASDAQ	CSCO	Tue, Dec 22, 1992	1.02	1.03	1.00	1.02
146	NASDAQ	CSCO	Mon, Dec 21, 1992	1.01	1.03	1.00	1.01
145	NASDAQ	CSCO	Fri, Dec 18, 1992	1.01	1.03	1.00	1.01
144	NASDAQ	CSCO	Thu, Dec 17, 1992	0.97	1.01	0.97	1.01
143	NASDAQ	CSCO	Wed, Dec 16, 1992	0.98	0.99	0.96	0.97
142	NASDAQ	CSCO	Tue, Dec 15, 1992	0.99	0.99	0.95	0.98
141	NASDAQ	CSCO	Mon, Dec 14, 1992	0.99	1.02	0.98	0.99
140	NASDAQ	CSCO	Fri, Dec 11, 1992	1.01	1.01	0.98	1.00
139	NASDAQ	CSCO	Thu, Dec 10, 1992	1.02	1.03	0.99	1.02
138	NASDAQ	CSCO	Wed, Dec 9, 1992	1.03	1.04	1.01	1.02
137	NASDAQ	CSCO	Tue, Dec 8, 1992	1.04	1.04	1.02	1.03
136	NASDAQ	CSCO	Mon, Dec 7, 1992	1.04	1.05	1.03	1.04
135	NASDAQ	CSCO	Fri, Dec 4, 1992	1.02	1.04	1.02	1.03
134	NASDAQ	CSCO	Thu, Dec 3, 1992	1.00	1.02	0.98	1.02
133	NASDAQ	CSCO	Wed, Dec 2, 1992	1.03	1.03	0.99	1.01
132	NASDAQ	CSCO	Tue, Dec 1, 1992	1.03	1.04	1.02	1.03
131	NASDAQ	CSCO	Mon, Nov 30, 1992	1.04	1.04	1.01	1.04
130	NASDAQ	CSCO	Fri, Nov 27, 1992	1.04	1.05	1.03	1.04
129	NASDAQ	CSCO	Wed, Nov 25, 1992	1.05	1.06	1.03	1.04
128	NASDAQ	CSCO	Tue, Nov 24, 1992	1.02	1.05	1.01	1.05
127	NASDAQ	CSCO	Mon, Nov 23, 1992	1.02	1.02	1.00	1.01
126	NASDAQ	CSCO	Fri, Nov 20, 1992	1.00	1.04	1.00	1.03
125	NASDAQ	CSCO	Thu, Nov 19, 1992	0.99	1.02	0.99	1.00
124	NASDAQ	CSCO	Wed, Nov 18, 1992	0.95	0.99	0.94	0.99
123	NASDAQ	CSCO	Tue, Nov 17, 1992	0.97	0.97	0.94	0.95
122	NASDAQ	CSCO	Mon, Nov 16, 1992	0.98	0.98	0.96	0.97
121	NASDAQ	CSCO	Fri, Nov 13, 1992	0.99	0.99	0.97	0.98
120	NASDAQ	CSCO	Thu, Nov 12, 1992	0.98	1.00	0.94	0.99
119	NASDAQ	CSCO	Wed, Nov 11, 1992	0.97	1.01	0.97	0.98
118	NASDAQ	CSCO	Tue, Nov 10, 1992	0.92	0.98	0.91	0.97
117	NASDAQ	CSCO	Mon, Nov 9, 1992	0.91	0.94	0.91	0.92
116	NASDAQ	CSCO	Fri, Nov 6, 1992	0.89	0.92	0.88	0.91
115	NASDAQ	CSCO	Thu, Nov 5, 1992	0.86	0.89	0.86	0.89
114	NASDAQ	CSCO	Wed, Nov 4, 1992	0.85	0.87	0.84	0.85
113	NASDAQ	CSCO	Tue, Nov 3, 1992	0.85	0.86	0.84	0.85
112	NASDAQ	CSCO	Mon, Nov 2, 1992	0.84	0.85	0.83	0.85
111	NASDAQ	CSCO	Fri, Oct 30, 1992	0.85	0.85	0.82	0.83
110	NASDAQ	CSCO	Thu, Oct 29, 1992	0.84	0.85	0.83	0.85
109	NASDAQ	CSCO	Wed, Oct 28, 1992	0.81	0.83	0.80	0.83
108	NASDAQ	CSCO	Tue, Oct 27, 1992	0.83	0.83	0.80	0.81
107	NASDAQ	CSCO	Mon, Oct 26, 1992	0.81	0.83	0.81	0.83
106	NASDAQ	CSCO	Fri, Oct 23, 1992	0.82	0.83	0.81	0.81
105	NASDAQ	CSCO	Thu, Oct 22, 1992	0.82	0.83	0.81	0.82
104	NASDAQ	CSCO	Wed, Oct 21, 1992	0.81	0.82	0.80	0.81
103	NASDAQ	CSCO	Tue, Oct 20, 1992	0.81	0.82	0.79	0.81
102	NASDAQ	CSCO	Mon, Oct 19, 1992	0.80	0.82	0.79	0.80
101	NASDAQ	CSCO	Fri, Oct 16, 1992	0.77	0.80	0.77	0.79
100	NASDAQ	CSCO	Thu, Oct 15, 1992	0.76	0.77	0.76	0.77
99	NASDAQ	CSCO	Wed, Oct 14, 1992	0.76	0.77	0.76	0.76
98	NASDAQ	CSCO	Tue, Oct 13, 1992	0.76	0.77	0.75	0.76
97	NASDAQ	CSCO	Mon, Oct 12, 1992	0.75	0.77	0.75	0.76
96	NASDAQ	CSCO	Fri, Oct 9, 1992	0.76	0.76	0.74	0.75
95	NASDAQ	CSCO	Thu, Oct 8, 1992	0.75	0.76	0.75	0.76
94	NASDAQ	CSCO	Wed, Oct 7, 1992	0.73	0.75	0.73	0.74
93	NASDAQ	CSCO	Tue, Oct 6, 1992	0.72	0.74	0.70	0.73
92	NASDAQ	CSCO	Mon, Oct 5, 1992	0.70	0.71	0.67	0.71
91	NASDAQ	CSCO	Fri, Oct 2, 1992	0.74	0.74	0.71	0.71
90	NASDAQ	CSCO	Thu, Oct 1, 1992	0.74	0.74	0.73	0.74
89	NASDAQ	CSCO	Wed, Sep 30, 1992	0.74	0.74	0.73	0.73
88	NASDAQ	CSCO	Tue, Sep 29, 1992	0.72	0.74	0.71	0.74
87	NASDAQ	CSCO	Mon, Sep 28, 1992	0.74	0.74	0.70	0.72
86	NASDAQ	CSCO	Fri, Sep 25, 1992	0.78	0.78	0.73	0.74
85	NASDAQ	CSCO	Thu, Sep 24, 1992	0.76	0.78	0.75	0.77
84	NASDAQ	CSCO	Wed, Sep 23, 1992	0.76	0.76	0.74	0.75
83	NASDAQ	CSCO	Tue, Sep 22, 1992	0.78	0.78	0.76	0.76
82	NASDAQ	CSCO	Mon, Sep 21, 1992	0.76	0.77	0.75	0.77
81	NASDAQ	CSCO	Fri, Sep 18, 1992	0.74	0.76	0.74	0.76
80	NASDAQ	CSCO	Thu, Sep 17, 1992	0.73	0.75	0.73	0.74
79	NASDAQ	CSCO	Wed, Sep 16, 1992	0.74	0.75	0.73	0.73
78	NASDAQ	CSCO	Tue, Sep 15, 1992	0.75	0.76	0.74	0.74
77	NASDAQ	CSCO	Mon, Sep 14, 1992	0.75	0.77	0.75	0.76
76	NASDAQ	CSCO	Fri, Sep 11, 1992	0.74	0.76	0.74	0.74
75	NASDAQ	CSCO	Thu, Sep 10, 1992	0.72	0.75	0.72	0.74
74	NASDAQ	CSCO	Wed, Sep 9, 1992	0.69	0.73	0.69	0.72
73	NASDAQ	CSCO	Tue, Sep 8, 1992	0.69	0.71	0.69	0.70
72	NASDAQ	CSCO	Fri, Sep 4, 1992	0.70	0.70	0.69	0.70
71	NASDAQ	CSCO	Thu, Sep 3, 1992	0.69	0.71	0.69	0.70
70	NASDAQ	CSCO	Wed, Sep 2, 1992	0.67	0.70	0.67	0.69
69	NASDAQ	CSCO	Tue, Sep 1, 1992	0.65	0.68	0.65	0.67
68	NASDAQ	CSCO	Mon, Aug 31, 1992	0.65	0.65	0.63	0.65
67	NASDAQ	CSCO	Fri, Aug 28, 1992	0.65	0.65	0.64	0.64
66	NASDAQ	CSCO	Thu, Aug 27, 1992	0.66	0.66	0.65	0.65
65	NASDAQ	CSCO	Wed, Aug 26, 1992	0.65	0.66	0.64	0.65
64	NASDAQ	CSCO	Tue, Aug 25, 1992	0.63	0.65	0.61	0.65
63	NASDAQ	CSCO	Mon, Aug 24, 1992	0.65	0.66	0.62	0.63
62	NASDAQ	CSCO	Fri, Aug 21, 1992	0.68	0.69	0.65	0.66
61	NASDAQ	CSCO	Thu, Aug 20, 1992	0.68	0.68	0.66	0.68
60	NASDAQ	CSCO	Wed, Aug 19, 1992	0.68	0.70	0.68	0.68
59	NASDAQ	CSCO	Tue, Aug 18, 1992	0.68	0.68	0.67	0.68
58	NASDAQ	CSCO	Mon, Aug 17, 1992	0.68	0.69	0.67	0.68
57	NASDAQ	CSCO	Fri, Aug 14, 1992	0.70	0.70	0.66	0.68
56	NASDAQ	CSCO	Thu, Aug 13, 1992	0.70	0.70	0.68	0.69
55	NASDAQ	CSCO	Wed, Aug 12, 1992	0.72	0.72	0.70	0.70
54	NASDAQ	CSCO	Tue, Aug 11, 1992	0.71	0.72	0.69	0.72
53	NASDAQ	CSCO	Mon, Aug 10, 1992	0.69	0.72	0.69	0.71
52	NASDAQ	CSCO	Fri, Aug 7, 1992	0.69	0.71	0.68	0.70
51	NASDAQ	CSCO	Thu, Aug 6, 1992	0.72	0.72	0.69	0.70
50	NASDAQ	CSCO	Wed, Aug 5, 1992	0.74	0.74	0.72	0.72
49	NASDAQ	CSCO	Tue, Aug 4, 1992	0.74	0.74	0.73	0.74
48	NASDAQ	CSCO	Mon, Aug 3, 1992	0.74	0.75	0.73	0.74
47	NASDAQ	CSCO	Fri, Jul 31, 1992	0.73	0.75	0.72	0.74
46	NASDAQ	CSCO	Thu, Jul 30, 1992	0.72	0.73	0.72	0.73
45	NASDAQ	CSCO	Wed, Jul 29, 1992	0.73	0.74	0.72	0.73
44	NASDAQ	CSCO	Tue, Jul 28, 1992	0.70	0.73	0.70	0.72
43	NASDAQ	CSCO	Mon, Jul 27, 1992	0.72	0.72	0.70	0.70
42	NASDAQ	CSCO	Fri, Jul 24, 1992	0.69	0.73	0.69	0.72
41	NASDAQ	CSCO	Thu, Jul 23, 1992	0.68	0.70	0.68	0.70
40	NASDAQ	CSCO	Wed, Jul 22, 1992	0.70	0.72	0.68	0.68
39	NASDAQ	CSCO	Tue, Jul 21, 1992	0.69	0.71	0.69	0.70
38	NASDAQ	CSCO	Mon, Jul 20, 1992	0.67	0.70	0.67	0.69
37	NASDAQ	CSCO	Fri, Jul 17, 1992	0.68	0.69	0.66	0.68
36	NASDAQ	CSCO	Thu, Jul 16, 1992	0.69	0.71	0.68	0.69
35	NASDAQ	CSCO	Wed, Jul 15, 1992	0.67	0.69	0.67	0.69
34	NASDAQ	CSCO	Tue, Jul 14, 1992	0.65	0.68	0.65	0.67
33	NASDAQ	CSCO	Mon, Jul 13, 1992	0.65	0.67	0.65	0.65
32	NASDAQ	CSCO	Fri, Jul 10, 1992	0.65	0.66	0.64	0.65
31	NASDAQ	CSCO	Thu, Jul 9, 1992	0.63	0.65	0.63	0.65
30	NASDAQ	CSCO	Wed, Jul 8, 1992	0.63	0.64	0.61	0.64
29	NASDAQ	CSCO	Tue, Jul 7, 1992	0.67	0.67	0.63	0.63
28	NASDAQ	CSCO	Mon, Jul 6, 1992	0.66	0.67	0.65	0.67
27	NASDAQ	CSCO	Thu, Jul 2, 1992	0.68	0.68	0.66	0.66
26	NASDAQ	CSCO	Wed, Jul 1, 1992	0.65	0.68	0.64	0.68
25	NASDAQ	CSCO	Tue, Jun 30, 1992	0.66	0.66	0.64	0.65
24	NASDAQ	CSCO	Mon, Jun 29, 1992	0.62	0.66	0.62	0.66
23	NASDAQ	CSCO	Fri, Jun 26, 1992	0.63	0.63	0.61	0.62
22	NASDAQ	CSCO	Thu, Jun 25, 1992	0.65	0.66	0.62	0.63
21	NASDAQ	CSCO	Wed, Jun 24, 1992	0.63	0.65	0.63	0.64
20	NASDAQ	CSCO	Tue, Jun 23, 1992	0.62	0.64	0.61	0.63
19	NASDAQ	CSCO	Mon, Jun 22, 1992	0.61	0.61	0.59	0.61
18	NASDAQ	CSCO	Fri, Jun 19, 1992	0.61	0.62	0.60	0.61
17	NASDAQ	CSCO	Thu, Jun 18, 1992	0.61	0.62	0.60	0.60
16	NASDAQ	CSCO	Wed, Jun 17, 1992	0.64	0.64	0.61	0.61
15	NASDAQ	CSCO	Tue, Jun 16, 1992	0.65	0.66	0.64	0.64
14	NASDAQ	CSCO	Mon, Jun 15, 1992	0.65	0.66	0.65	0.65
13	NASDAQ	CSCO	Fri, Jun 12, 1992	0.64	0.66	0.64	0.65
12	NASDAQ	CSCO	Thu, Jun 11, 1992	0.64	0.65	0.62	0.64
11	NASDAQ	CSCO	Wed, Jun 10, 1992	0.64	0.65	0.64	0.64
10	NASDAQ	CSCO	Tue, Jun 9, 1992	0.65	0.65	0.63	0.64
9	NASDAQ	CSCO	Mon, Jun 8, 1992	0.64	0.65	0.64	0.65
8	NASDAQ	CSCO	Fri, Jun 5, 1992	0.67	0.67	0.64	0.64
7	NASDAQ	CSCO	Thu, Jun 4, 1992	0.64	0.66	0.64	0.65
6	NASDAQ	CSCO	Wed, Jun 3, 1992	0.66	0.66	0.64	0.65
5	NASDAQ	CSCO	Tue, Jun 2, 1992	0.67	0.67	0.65	0.66
4	NASDAQ	CSCO	Mon, Jun 1, 1992	0.63	0.67	0.62	0.67
3	NASDAQ	CSCO	Fri, May 29, 1992	0.58	0.64	0.58	0.64
2	NASDAQ	CSCO	Thu, May 28, 1992	0.57	0.59	0.57	0.59
1	NASDAQ	CSCO	Wed, May 27, 1992	0.57	0.58	0.57	0.57
#	Exchange	Symbol	Date	Open	High	Low	Close

Cisco Systems Inc NASDAQ:CSCO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024