Microsoft Corp NASDAQ:MSFT Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	MSFT	Fri, Mar 1, 2024	411.27	415.87	410.88	415.50
7999	NASDAQ	MSFT	Thu, Feb 29, 2024	408.64	414.20	405.92	413.64
7998	NASDAQ	MSFT	Wed, Feb 28, 2024	408.18	409.30	405.32	407.72
7997	NASDAQ	MSFT	Tue, Feb 27, 2024	407.99	408.32	403.85	407.48
7996	NASDAQ	MSFT	Mon, Feb 26, 2024	411.46	412.16	407.36	407.54
7995	NASDAQ	MSFT	Fri, Feb 23, 2024	415.67	415.86	408.97	410.34
7994	NASDAQ	MSFT	Thu, Feb 22, 2024	410.19	412.83	408.57	411.65
7993	NASDAQ	MSFT	Wed, Feb 21, 2024	400.17	402.29	397.22	402.18
7992	NASDAQ	MSFT	Tue, Feb 20, 2024	403.24	404.49	398.01	402.79
7991	NASDAQ	MSFT	Fri, Feb 16, 2024	407.96	408.29	403.44	404.06
7990	NASDAQ	MSFT	Thu, Feb 15, 2024	408.14	409.13	404.29	406.56
7989	NASDAQ	MSFT	Wed, Feb 14, 2024	408.07	409.84	404.57	409.49
7988	NASDAQ	MSFT	Tue, Feb 13, 2024	404.94	410.07	403.39	406.32
7987	NASDAQ	MSFT	Mon, Feb 12, 2024	420.56	420.74	414.75	415.26
7986	NASDAQ	MSFT	Fri, Feb 9, 2024	415.25	420.82	415.09	420.55
7985	NASDAQ	MSFT	Thu, Feb 8, 2024	414.05	415.56	412.53	414.11
7984	NASDAQ	MSFT	Wed, Feb 7, 2024	407.44	414.30	407.40	414.05
7983	NASDAQ	MSFT	Tue, Feb 6, 2024	405.88	407.97	402.91	405.49
7982	NASDAQ	MSFT	Mon, Feb 5, 2024	409.90	411.16	403.99	405.65
7981	NASDAQ	MSFT	Fri, Feb 2, 2024	403.81	412.65	403.56	411.22
7980	NASDAQ	MSFT	Thu, Feb 1, 2024	401.83	408.00	401.80	403.78
7979	NASDAQ	MSFT	Wed, Jan 31, 2024	406.96	415.32	397.21	397.58
7978	NASDAQ	MSFT	Tue, Jan 30, 2024	412.26	413.05	406.45	408.59
7977	NASDAQ	MSFT	Mon, Jan 29, 2024	406.06	409.98	404.33	409.72
7976	NASDAQ	MSFT	Fri, Jan 26, 2024	404.37	406.17	402.43	403.93
7975	NASDAQ	MSFT	Thu, Jan 25, 2024	404.32	407.01	402.53	404.87
7974	NASDAQ	MSFT	Wed, Jan 24, 2024	401.54	405.63	400.45	402.56
7973	NASDAQ	MSFT	Tue, Jan 23, 2024	395.75	399.38	393.93	398.90
7972	NASDAQ	MSFT	Mon, Jan 22, 2024	400.02	400.62	393.59	396.51
7971	NASDAQ	MSFT	Fri, Jan 19, 2024	395.76	398.67	393.50	398.67
7970	NASDAQ	MSFT	Thu, Jan 18, 2024	391.72	393.99	390.12	393.87
7969	NASDAQ	MSFT	Wed, Jan 17, 2024	387.98	390.11	384.81	389.47
7968	NASDAQ	MSFT	Tue, Jan 16, 2024	393.66	394.03	387.62	390.27
7967	NASDAQ	MSFT	Fri, Jan 12, 2024	385.49	388.68	384.65	388.47
7966	NASDAQ	MSFT	Thu, Jan 11, 2024	386.00	390.68	380.38	384.63
7965	NASDAQ	MSFT	Wed, Jan 10, 2024	376.37	384.17	376.32	382.77
7964	NASDAQ	MSFT	Tue, Jan 9, 2024	372.01	375.99	371.19	375.79
7963	NASDAQ	MSFT	Mon, Jan 8, 2024	369.30	375.20	369.01	374.69
7962	NASDAQ	MSFT	Fri, Jan 5, 2024	368.97	372.06	366.50	367.75
7961	NASDAQ	MSFT	Thu, Jan 4, 2024	370.67	373.10	367.17	367.94
7960	NASDAQ	MSFT	Wed, Jan 3, 2024	369.01	373.26	368.51	370.60
7959	NASDAQ	MSFT	Tue, Jan 2, 2024	373.86	375.90	366.77	370.87
7958	NASDAQ	MSFT	Fri, Dec 29, 2023	376.00	377.16	373.48	376.04
7957	NASDAQ	MSFT	Thu, Dec 28, 2023	375.37	376.46	374.16	375.28
7956	NASDAQ	MSFT	Wed, Dec 27, 2023	373.69	375.06	372.81	374.07
7955	NASDAQ	MSFT	Tue, Dec 26, 2023	375.00	376.94	373.50	374.66
7954	NASDAQ	MSFT	Fri, Dec 22, 2023	373.68	375.18	372.71	374.58
7953	NASDAQ	MSFT	Thu, Dec 21, 2023	372.56	374.41	370.04	373.54
7952	NASDAQ	MSFT	Wed, Dec 20, 2023	375.00	376.03	370.53	370.62
7951	NASDAQ	MSFT	Tue, Dec 19, 2023	371.49	373.26	369.84	373.26
7950	NASDAQ	MSFT	Mon, Dec 18, 2023	369.45	373.00	368.68	372.65
7949	NASDAQ	MSFT	Fri, Dec 15, 2023	366.85	372.40	366.28	370.73
7948	NASDAQ	MSFT	Thu, Dec 14, 2023	373.31	373.76	364.13	365.93
7947	NASDAQ	MSFT	Wed, Dec 13, 2023	376.02	377.64	370.77	374.37
7946	NASDAQ	MSFT	Tue, Dec 12, 2023	370.85	374.42	370.46	374.38
7945	NASDAQ	MSFT	Mon, Dec 11, 2023	368.48	371.60	366.10	371.30
7944	NASDAQ	MSFT	Fri, Dec 8, 2023	369.20	374.46	368.23	374.23
7943	NASDAQ	MSFT	Thu, Dec 7, 2023	368.23	371.45	366.32	370.95
7942	NASDAQ	MSFT	Wed, Dec 6, 2023	373.54	374.18	368.03	368.80
7941	NASDAQ	MSFT	Tue, Dec 5, 2023	366.45	373.08	365.62	372.52
7940	NASDAQ	MSFT	Mon, Dec 4, 2023	369.10	369.52	362.90	369.14
7939	NASDAQ	MSFT	Fri, Dec 1, 2023	376.76	378.16	371.31	374.51
7938	NASDAQ	MSFT	Thu, Nov 30, 2023	378.49	380.09	375.47	378.91
7937	NASDAQ	MSFT	Wed, Nov 29, 2023	383.76	384.30	377.44	378.85
7936	NASDAQ	MSFT	Tue, Nov 28, 2023	378.35	383.00	378.16	382.70
7935	NASDAQ	MSFT	Mon, Nov 27, 2023	376.78	380.64	376.20	378.61
7934	NASDAQ	MSFT	Fri, Nov 24, 2023	377.33	377.97	375.14	377.43
7933	NASDAQ	MSFT	Wed, Nov 22, 2023	378.00	379.79	374.97	377.85
7932	NASDAQ	MSFT	Tue, Nov 21, 2023	375.67	376.22	371.12	373.07
7931	NASDAQ	MSFT	Mon, Nov 20, 2023	371.22	378.87	371.00	377.44
7930	NASDAQ	MSFT	Fri, Nov 17, 2023	373.61	374.37	367.00	369.85
7929	NASDAQ	MSFT	Thu, Nov 16, 2023	370.96	376.35	370.18	376.17
7928	NASDAQ	MSFT	Wed, Nov 15, 2023	371.28	373.13	367.11	369.67
7927	NASDAQ	MSFT	Tue, Nov 14, 2023	371.01	371.95	367.35	370.27
7926	NASDAQ	MSFT	Mon, Nov 13, 2023	368.22	368.47	365.90	366.68
7925	NASDAQ	MSFT	Fri, Nov 10, 2023	361.49	370.10	361.07	369.67
7924	NASDAQ	MSFT	Thu, Nov 9, 2023	362.30	364.79	360.36	360.69
7923	NASDAQ	MSFT	Wed, Nov 8, 2023	361.68	363.87	360.55	363.20
7922	NASDAQ	MSFT	Tue, Nov 7, 2023	359.40	362.46	357.63	360.53
7921	NASDAQ	MSFT	Mon, Nov 6, 2023	353.45	357.54	353.35	356.53
7920	NASDAQ	MSFT	Fri, Nov 3, 2023	349.63	354.39	347.33	352.80
7919	NASDAQ	MSFT	Thu, Nov 2, 2023	347.24	348.83	344.77	348.32
7918	NASDAQ	MSFT	Wed, Nov 1, 2023	339.79	347.42	339.65	346.07
7917	NASDAQ	MSFT	Tue, Oct 31, 2023	338.85	339.00	334.69	338.11
7916	NASDAQ	MSFT	Mon, Oct 30, 2023	333.41	339.45	331.83	337.31
7915	NASDAQ	MSFT	Fri, Oct 27, 2023	330.43	336.72	328.40	329.81
7914	NASDAQ	MSFT	Thu, Oct 26, 2023	340.54	341.63	326.94	327.89
7913	NASDAQ	MSFT	Wed, Oct 25, 2023	345.02	346.20	337.62	340.67
7912	NASDAQ	MSFT	Tue, Oct 24, 2023	331.30	331.84	327.60	330.53
7911	NASDAQ	MSFT	Mon, Oct 23, 2023	325.47	332.73	324.39	329.32
7910	NASDAQ	MSFT	Fri, Oct 20, 2023	331.72	331.92	325.45	326.67
7909	NASDAQ	MSFT	Thu, Oct 19, 2023	332.15	336.88	330.91	331.32
7908	NASDAQ	MSFT	Wed, Oct 18, 2023	332.49	335.59	328.30	330.11
7907	NASDAQ	MSFT	Tue, Oct 17, 2023	329.59	333.46	327.41	332.06
7906	NASDAQ	MSFT	Mon, Oct 16, 2023	331.05	336.14	330.60	332.64
7905	NASDAQ	MSFT	Fri, Oct 13, 2023	332.38	333.83	326.36	327.73
7904	NASDAQ	MSFT	Thu, Oct 12, 2023	330.57	333.63	328.72	331.16
7903	NASDAQ	MSFT	Wed, Oct 11, 2023	331.21	332.82	329.14	332.42
7902	NASDAQ	MSFT	Tue, Oct 10, 2023	330.96	331.10	327.67	328.39
7901	NASDAQ	MSFT	Mon, Oct 9, 2023	324.75	330.30	323.18	329.82
7900	NASDAQ	MSFT	Fri, Oct 6, 2023	316.55	329.19	316.30	327.26
7899	NASDAQ	MSFT	Thu, Oct 5, 2023	319.09	319.98	314.90	319.36
7898	NASDAQ	MSFT	Wed, Oct 4, 2023	314.03	320.04	314.00	318.96
7897	NASDAQ	MSFT	Tue, Oct 3, 2023	320.83	321.39	311.22	313.39
7896	NASDAQ	MSFT	Mon, Oct 2, 2023	316.28	321.89	315.18	321.80
7895	NASDAQ	MSFT	Fri, Sep 29, 2023	317.75	319.47	314.98	315.75
7894	NASDAQ	MSFT	Thu, Sep 28, 2023	310.99	315.48	309.45	313.64
7893	NASDAQ	MSFT	Wed, Sep 27, 2023	312.30	314.30	309.69	312.79
7892	NASDAQ	MSFT	Tue, Sep 26, 2023	315.13	315.88	310.02	312.14
7891	NASDAQ	MSFT	Mon, Sep 25, 2023	316.59	317.67	315.00	317.54
7890	NASDAQ	MSFT	Fri, Sep 22, 2023	321.32	321.45	316.15	317.01
7889	NASDAQ	MSFT	Thu, Sep 21, 2023	319.26	325.35	315.00	319.53
7888	NASDAQ	MSFT	Wed, Sep 20, 2023	329.51	329.59	320.51	320.77
7887	NASDAQ	MSFT	Tue, Sep 19, 2023	326.17	329.39	324.51	328.65
7886	NASDAQ	MSFT	Mon, Sep 18, 2023	327.80	330.40	326.36	329.06
7885	NASDAQ	MSFT	Fri, Sep 15, 2023	336.92	337.40	329.65	330.22
7884	NASDAQ	MSFT	Thu, Sep 14, 2023	339.15	340.86	336.57	338.70
7883	NASDAQ	MSFT	Wed, Sep 13, 2023	331.31	336.85	331.17	336.06
7882	NASDAQ	MSFT	Tue, Sep 12, 2023	335.82	336.79	331.48	331.77
7881	NASDAQ	MSFT	Mon, Sep 11, 2023	336.60	336.60	336.60	336.60
7880	NASDAQ	MSFT	Fri, Sep 8, 2023	330.09	336.16	329.46	334.27
7879	NASDAQ	MSFT	Thu, Sep 7, 2023	331.29	333.08	329.03	329.91
7878	NASDAQ	MSFT	Wed, Sep 6, 2023	333.38	334.46	330.18	332.88
7877	NASDAQ	MSFT	Tue, Sep 5, 2023	329.00	334.85	328.66	333.55
7876	NASDAQ	MSFT	Fri, Sep 1, 2023	331.31	331.99	326.78	328.66
7875	NASDAQ	MSFT	Thu, Aug 31, 2023	329.20	330.91	326.78	327.76
7874	NASDAQ	MSFT	Wed, Aug 30, 2023	328.67	329.81	326.45	328.79
7873	NASDAQ	MSFT	Tue, Aug 29, 2023	321.88	328.98	321.88	328.41
7872	NASDAQ	MSFT	Mon, Aug 28, 2023	325.66	326.15	321.72	323.70
7871	NASDAQ	MSFT	Fri, Aug 25, 2023	321.47	325.36	318.80	322.98
7870	NASDAQ	MSFT	Thu, Aug 24, 2023	332.85	332.98	319.96	319.97
7869	NASDAQ	MSFT	Wed, Aug 23, 2023	323.82	329.20	323.46	327.00
7868	NASDAQ	MSFT	Tue, Aug 22, 2023	325.50	326.08	321.46	322.46
7867	NASDAQ	MSFT	Mon, Aug 21, 2023	317.93	322.77	317.04	321.88
7866	NASDAQ	MSFT	Fri, Aug 18, 2023	314.49	318.38	311.55	316.48
7865	NASDAQ	MSFT	Thu, Aug 17, 2023	320.54	321.87	316.21	316.88
7864	NASDAQ	MSFT	Wed, Aug 16, 2023	320.80	324.42	319.80	320.40
7863	NASDAQ	MSFT	Tue, Aug 15, 2023	323.00	325.09	320.90	321.86
7862	NASDAQ	MSFT	Mon, Aug 14, 2023	321.39	324.06	320.08	324.04
7861	NASDAQ	MSFT	Fri, Aug 11, 2023	320.26	322.41	319.21	321.01
7860	NASDAQ	MSFT	Thu, Aug 10, 2023	326.02	328.26	321.18	322.93
7859	NASDAQ	MSFT	Wed, Aug 9, 2023	326.47	327.11	321.05	322.23
7858	NASDAQ	MSFT	Tue, Aug 8, 2023	326.96	328.75	323.00	326.05
7857	NASDAQ	MSFT	Mon, Aug 7, 2023	328.37	331.11	327.52	330.11
7856	NASDAQ	MSFT	Fri, Aug 4, 2023	331.88	335.14	327.24	327.78
7855	NASDAQ	MSFT	Thu, Aug 3, 2023	326.00	329.88	325.95	326.66
7854	NASDAQ	MSFT	Wed, Aug 2, 2023	333.63	333.63	326.36	327.50
7853	NASDAQ	MSFT	Tue, Aug 1, 2023	335.19	338.54	333.70	336.34
7852	NASDAQ	MSFT	Mon, Jul 31, 2023	336.92	337.70	333.36	335.92
7851	NASDAQ	MSFT	Fri, Jul 28, 2023	333.67	340.01	333.17	338.37
7850	NASDAQ	MSFT	Thu, Jul 27, 2023	340.48	341.33	329.05	330.72
7849	NASDAQ	MSFT	Wed, Jul 26, 2023	341.44	344.67	333.11	337.77
7848	NASDAQ	MSFT	Tue, Jul 25, 2023	347.11	351.89	345.07	350.98
7847	NASDAQ	MSFT	Mon, Jul 24, 2023	345.85	346.92	342.31	345.11
7846	NASDAQ	MSFT	Fri, Jul 21, 2023	349.15	350.30	339.83	343.77
7845	NASDAQ	MSFT	Thu, Jul 20, 2023	353.57	357.97	345.37	346.87
7844	NASDAQ	MSFT	Wed, Jul 19, 2023	361.75	362.46	352.44	355.08
7843	NASDAQ	MSFT	Tue, Jul 18, 2023	345.83	366.78	342.17	359.49
7842	NASDAQ	MSFT	Mon, Jul 17, 2023	345.68	346.99	342.20	345.73
7841	NASDAQ	MSFT	Fri, Jul 14, 2023	347.59	351.43	344.31	345.24
7840	NASDAQ	MSFT	Thu, Jul 13, 2023	339.56	343.74	339.02	342.66
7839	NASDAQ	MSFT	Wed, Jul 12, 2023	336.60	341.65	335.67	337.20
7838	NASDAQ	MSFT	Tue, Jul 11, 2023	331.06	332.86	327.00	332.47
7837	NASDAQ	MSFT	Mon, Jul 10, 2023	334.60	335.23	327.59	331.83
7836	NASDAQ	MSFT	Fri, Jul 7, 2023	339.32	341.79	337.00	337.22
7835	NASDAQ	MSFT	Thu, Jul 6, 2023	337.30	342.99	335.50	341.27
7834	NASDAQ	MSFT	Wed, Jul 5, 2023	335.09	341.65	334.73	338.15
7833	NASDAQ	MSFT	Mon, Jul 3, 2023	339.19	340.90	336.57	337.99
7832	NASDAQ	MSFT	Fri, Jun 30, 2023	337.75	342.73	337.20	340.54
7831	NASDAQ	MSFT	Thu, Jun 29, 2023	334.71	336.11	332.62	335.05
7830	NASDAQ	MSFT	Wed, Jun 28, 2023	334.66	337.98	333.81	335.85
7829	NASDAQ	MSFT	Tue, Jun 27, 2023	331.86	336.15	329.30	334.57
7828	NASDAQ	MSFT	Mon, Jun 26, 2023	333.72	336.11	328.49	328.60
7827	NASDAQ	MSFT	Fri, Jun 23, 2023	334.36	337.96	333.45	335.02
7826	NASDAQ	MSFT	Thu, Jun 22, 2023	334.12	340.12	333.34	339.71
7825	NASDAQ	MSFT	Wed, Jun 21, 2023	336.37	337.73	332.07	333.56
7824	NASDAQ	MSFT	Tue, Jun 20, 2023	339.31	342.08	335.86	338.05
7823	NASDAQ	MSFT	Fri, Jun 16, 2023	351.32	351.47	341.95	342.33
7822	NASDAQ	MSFT	Thu, Jun 15, 2023	337.48	349.84	337.20	348.10
7821	NASDAQ	MSFT	Wed, Jun 14, 2023	334.34	339.04	332.81	337.34
7820	NASDAQ	MSFT	Tue, Jun 13, 2023	334.47	336.98	330.39	334.29
7819	NASDAQ	MSFT	Mon, Jun 12, 2023	328.58	332.10	325.16	331.85
7818	NASDAQ	MSFT	Fri, Jun 9, 2023	324.99	329.99	324.41	326.79
7817	NASDAQ	MSFT	Thu, Jun 8, 2023	323.94	326.64	323.35	325.26
7816	NASDAQ	MSFT	Wed, Jun 7, 2023	331.65	334.49	322.50	323.38
7815	NASDAQ	MSFT	Tue, Jun 6, 2023	335.33	335.37	332.17	333.68
7814	NASDAQ	MSFT	Mon, Jun 5, 2023	335.22	338.56	334.66	335.94
7813	NASDAQ	MSFT	Fri, Jun 2, 2023	334.25	337.50	332.55	335.40
7812	NASDAQ	MSFT	Thu, Jun 1, 2023	325.93	333.53	324.72	332.58
7811	NASDAQ	MSFT	Wed, May 31, 2023	332.29	335.94	327.33	328.39
7810	NASDAQ	MSFT	Tue, May 30, 2023	335.23	335.74	330.52	331.21
7809	NASDAQ	MSFT	Fri, May 26, 2023	324.02	333.40	323.88	332.89
7808	NASDAQ	MSFT	Thu, May 25, 2023	323.24	326.90	320.00	325.92
7807	NASDAQ	MSFT	Wed, May 24, 2023	314.73	316.50	312.61	313.85
7806	NASDAQ	MSFT	Tue, May 23, 2023	320.03	322.72	315.25	315.26
7805	NASDAQ	MSFT	Mon, May 22, 2023	318.60	322.59	318.01	321.18
7804	NASDAQ	MSFT	Fri, May 19, 2023	316.74	318.75	316.37	318.34
7803	NASDAQ	MSFT	Thu, May 18, 2023	314.53	319.04	313.72	318.52
7802	NASDAQ	MSFT	Wed, May 17, 2023	312.29	314.43	310.74	314.00
7801	NASDAQ	MSFT	Tue, May 16, 2023	309.83	313.71	309.83	311.74
7800	NASDAQ	MSFT	Mon, May 15, 2023	309.10	309.91	307.59	309.46
7799	NASDAQ	MSFT	Fri, May 12, 2023	310.55	310.65	306.60	308.97
7798	NASDAQ	MSFT	Thu, May 11, 2023	310.10	311.12	306.26	310.11
7797	NASDAQ	MSFT	Wed, May 10, 2023	308.62	313.00	307.67	312.31
7796	NASDAQ	MSFT	Tue, May 9, 2023	308.00	310.04	306.31	307.00
7795	NASDAQ	MSFT	Mon, May 8, 2023	310.13	310.20	306.09	308.65
7794	NASDAQ	MSFT	Fri, May 5, 2023	305.72	311.97	304.27	310.65
7793	NASDAQ	MSFT	Thu, May 4, 2023	306.24	307.76	303.40	305.41
7792	NASDAQ	MSFT	Wed, May 3, 2023	306.62	308.61	304.09	304.40
7791	NASDAQ	MSFT	Tue, May 2, 2023	307.76	309.18	303.91	305.41
7790	NASDAQ	MSFT	Mon, May 1, 2023	306.97	308.60	305.15	305.56
7789	NASDAQ	MSFT	Fri, Apr 28, 2023	304.01	308.93	303.31	307.26
7788	NASDAQ	MSFT	Thu, Apr 27, 2023	295.97	305.20	295.25	304.83
7787	NASDAQ	MSFT	Wed, Apr 26, 2023	296.70	299.57	292.73	295.37
7786	NASDAQ	MSFT	Tue, Apr 25, 2023	279.51	281.60	275.37	275.42
7785	NASDAQ	MSFT	Mon, Apr 24, 2023	282.09	284.95	278.72	281.77
7784	NASDAQ	MSFT	Fri, Apr 21, 2023	285.01	286.27	283.06	285.76
7783	NASDAQ	MSFT	Thu, Apr 20, 2023	285.25	289.03	285.08	286.11
7782	NASDAQ	MSFT	Wed, Apr 19, 2023	285.99	289.05	284.54	288.45
7781	NASDAQ	MSFT	Tue, Apr 18, 2023	291.57	291.76	287.01	288.37
7780	NASDAQ	MSFT	Mon, Apr 17, 2023	289.93	291.60	286.16	288.80
7779	NASDAQ	MSFT	Fri, Apr 14, 2023	287.00	288.48	283.69	286.14
7778	NASDAQ	MSFT	Thu, Apr 13, 2023	283.59	289.90	283.17	289.84
7777	NASDAQ	MSFT	Wed, Apr 12, 2023	284.79	287.01	281.96	283.49
7776	NASDAQ	MSFT	Tue, Apr 11, 2023	285.75	285.98	281.64	282.83
7775	NASDAQ	MSFT	Mon, Apr 10, 2023	289.21	289.60	284.71	289.39
7774	NASDAQ	MSFT	Thu, Apr 6, 2023	283.21	292.08	282.03	291.60
7773	NASDAQ	MSFT	Wed, Apr 5, 2023	285.85	287.15	282.92	284.34
7772	NASDAQ	MSFT	Tue, Apr 4, 2023	287.23	290.45	285.67	287.18
7771	NASDAQ	MSFT	Mon, Apr 3, 2023	286.52	288.27	283.95	287.23
7770	NASDAQ	MSFT	Fri, Mar 31, 2023	283.73	289.27	283.00	288.30
7769	NASDAQ	MSFT	Thu, Mar 30, 2023	284.23	284.46	281.48	284.05
7768	NASDAQ	MSFT	Wed, Mar 29, 2023	278.96	281.14	278.41	280.51
7767	NASDAQ	MSFT	Tue, Mar 28, 2023	275.79	276.14	272.05	275.23
7766	NASDAQ	MSFT	Mon, Mar 27, 2023	280.50	281.46	275.52	276.38
7765	NASDAQ	MSFT	Fri, Mar 24, 2023	277.24	280.63	275.28	280.57
7764	NASDAQ	MSFT	Thu, Mar 23, 2023	277.94	281.06	275.20	277.66
7763	NASDAQ	MSFT	Wed, Mar 22, 2023	273.40	281.04	272.18	272.29
7762	NASDAQ	MSFT	Tue, Mar 21, 2023	274.88	275.00	269.52	273.78
7761	NASDAQ	MSFT	Mon, Mar 20, 2023	276.98	277.48	269.85	272.23
7760	NASDAQ	MSFT	Fri, Mar 17, 2023	278.26	283.33	276.32	279.43
7759	NASDAQ	MSFT	Thu, Mar 16, 2023	265.21	276.56	263.28	276.20
7758	NASDAQ	MSFT	Wed, Mar 15, 2023	259.98	266.48	259.21	265.44
7757	NASDAQ	MSFT	Tue, Mar 14, 2023	256.75	261.07	255.86	260.79
7756	NASDAQ	MSFT	Mon, Mar 13, 2023	247.40	257.91	245.73	253.92
7755	NASDAQ	MSFT	Fri, Mar 10, 2023	251.08	252.79	247.60	248.59
7754	NASDAQ	MSFT	Thu, Mar 9, 2023	255.82	259.56	251.58	252.32
7753	NASDAQ	MSFT	Wed, Mar 8, 2023	254.04	254.54	250.81	253.70
7752	NASDAQ	MSFT	Tue, Mar 7, 2023	256.30	257.69	253.39	254.15
7751	NASDAQ	MSFT	Mon, Mar 6, 2023	256.43	260.12	255.98	256.87
7750	NASDAQ	MSFT	Fri, Mar 3, 2023	252.19	255.62	251.39	255.29
7749	NASDAQ	MSFT	Thu, Mar 2, 2023	246.55	251.40	245.61	251.11
7748	NASDAQ	MSFT	Wed, Mar 1, 2023	250.76	250.93	245.79	246.27
7747	NASDAQ	MSFT	Tue, Feb 28, 2023	249.07	251.49	248.73	249.42
7746	NASDAQ	MSFT	Mon, Feb 27, 2023	252.46	252.82	249.39	250.16
7745	NASDAQ	MSFT	Fri, Feb 24, 2023	249.96	251.00	248.10	249.22
7744	NASDAQ	MSFT	Thu, Feb 23, 2023	255.56	256.84	250.48	254.77
7743	NASDAQ	MSFT	Wed, Feb 22, 2023	254.09	254.34	250.34	251.51
7742	NASDAQ	MSFT	Tue, Feb 21, 2023	254.48	255.49	251.59	252.67
7741	NASDAQ	MSFT	Fri, Feb 17, 2023	259.39	260.09	256.00	258.06
7740	NASDAQ	MSFT	Thu, Feb 16, 2023	264.02	266.74	261.90	262.15
7739	NASDAQ	MSFT	Wed, Feb 15, 2023	268.32	270.73	266.18	269.32
7738	NASDAQ	MSFT	Tue, Feb 14, 2023	272.67	274.97	269.28	272.17
7737	NASDAQ	MSFT	Mon, Feb 13, 2023	267.64	274.60	267.15	271.32
7736	NASDAQ	MSFT	Fri, Feb 10, 2023	261.53	264.09	260.66	263.10
7735	NASDAQ	MSFT	Thu, Feb 9, 2023	273.80	273.98	262.80	263.62
7734	NASDAQ	MSFT	Wed, Feb 8, 2023	273.20	276.76	266.21	266.73
7733	NASDAQ	MSFT	Tue, Feb 7, 2023	260.53	268.78	260.08	267.56
7732	NASDAQ	MSFT	Mon, Feb 6, 2023	257.44	258.30	254.78	256.77
7731	NASDAQ	MSFT	Fri, Feb 3, 2023	259.54	264.20	257.10	258.35
7730	NASDAQ	MSFT	Thu, Feb 2, 2023	258.82	264.69	257.25	264.60
7729	NASDAQ	MSFT	Wed, Feb 1, 2023	248.00	255.18	245.47	252.75
7728	NASDAQ	MSFT	Tue, Jan 31, 2023	243.45	247.95	242.95	247.81
7727	NASDAQ	MSFT	Mon, Jan 30, 2023	244.51	245.60	242.20	242.71
7726	NASDAQ	MSFT	Fri, Jan 27, 2023	248.99	249.83	246.83	248.16
7725	NASDAQ	MSFT	Thu, Jan 26, 2023	243.65	248.31	242.00	248.00
7724	NASDAQ	MSFT	Wed, Jan 25, 2023	234.48	243.30	230.90	240.61
7723	NASDAQ	MSFT	Tue, Jan 24, 2023	242.50	243.95	240.44	242.04
7722	NASDAQ	MSFT	Mon, Jan 23, 2023	241.10	245.17	239.65	242.58
7721	NASDAQ	MSFT	Fri, Jan 20, 2023	234.86	240.74	234.51	240.22
7720	NASDAQ	MSFT	Thu, Jan 19, 2023	233.78	235.52	230.68	231.93
7719	NASDAQ	MSFT	Wed, Jan 18, 2023	241.57	242.38	235.52	235.81
7718	NASDAQ	MSFT	Tue, Jan 17, 2023	237.97	240.91	237.09	240.35
7717	NASDAQ	MSFT	Fri, Jan 13, 2023	237.00	239.37	234.92	239.23
7716	NASDAQ	MSFT	Thu, Jan 12, 2023	235.26	239.90	233.56	238.51
7715	NASDAQ	MSFT	Wed, Jan 11, 2023	231.29	235.95	231.11	235.77
7714	NASDAQ	MSFT	Tue, Jan 10, 2023	227.76	231.31	227.33	228.85
7713	NASDAQ	MSFT	Mon, Jan 9, 2023	226.45	231.24	226.41	227.12
7712	NASDAQ	MSFT	Fri, Jan 6, 2023	223.00	225.76	219.35	224.93
7711	NASDAQ	MSFT	Thu, Jan 5, 2023	227.20	227.55	221.76	222.31
7710	NASDAQ	MSFT	Wed, Jan 4, 2023	232.28	232.87	225.96	229.10
7709	NASDAQ	MSFT	Tue, Jan 3, 2023	243.08	245.75	237.40	239.58
7708	NASDAQ	MSFT	Fri, Dec 30, 2022	238.21	239.96	236.66	239.82
7707	NASDAQ	MSFT	Thu, Dec 29, 2022	235.65	241.92	235.65	241.01
7706	NASDAQ	MSFT	Wed, Dec 28, 2022	236.89	239.72	234.17	234.53
7705	NASDAQ	MSFT	Tue, Dec 27, 2022	238.70	238.93	235.83	236.96
7704	NASDAQ	MSFT	Fri, Dec 23, 2022	236.11	238.87	233.94	238.73
7703	NASDAQ	MSFT	Thu, Dec 22, 2022	241.26	241.99	233.87	238.19
7702	NASDAQ	MSFT	Wed, Dec 21, 2022	241.69	245.62	240.11	244.43
7701	NASDAQ	MSFT	Tue, Dec 20, 2022	239.40	242.91	238.42	241.80
7700	NASDAQ	MSFT	Mon, Dec 19, 2022	244.86	245.21	238.71	240.45
7699	NASDAQ	MSFT	Fri, Dec 16, 2022	248.55	249.84	243.51	244.69
7698	NASDAQ	MSFT	Thu, Dec 15, 2022	253.72	254.20	247.34	249.01
7697	NASDAQ	MSFT	Wed, Dec 14, 2022	257.13	262.59	254.31	257.22
7696	NASDAQ	MSFT	Tue, Dec 13, 2022	261.69	263.92	253.07	256.92
7695	NASDAQ	MSFT	Mon, Dec 12, 2022	247.45	252.54	247.17	252.51
7694	NASDAQ	MSFT	Fri, Dec 9, 2022	244.70	248.31	244.16	245.42
7693	NASDAQ	MSFT	Thu, Dec 8, 2022	244.84	248.74	243.06	247.40
7692	NASDAQ	MSFT	Wed, Dec 7, 2022	244.83	246.16	242.21	244.37
7691	NASDAQ	MSFT	Tue, Dec 6, 2022	250.82	251.86	243.78	245.12
7690	NASDAQ	MSFT	Mon, Dec 5, 2022	252.01	253.82	248.06	250.20
7689	NASDAQ	MSFT	Fri, Dec 2, 2022	249.82	256.06	249.69	255.02
7688	NASDAQ	MSFT	Thu, Dec 1, 2022	253.87	256.12	250.92	254.69
7687	NASDAQ	MSFT	Wed, Nov 30, 2022	240.57	255.33	239.86	255.14
7686	NASDAQ	MSFT	Tue, Nov 29, 2022	241.40	242.79	238.21	240.33
7685	NASDAQ	MSFT	Mon, Nov 28, 2022	246.08	246.65	240.80	241.76
7684	NASDAQ	MSFT	Fri, Nov 25, 2022	247.31	248.70	246.73	247.49
7683	NASDAQ	MSFT	Wed, Nov 23, 2022	245.11	248.28	244.27	247.58
7682	NASDAQ	MSFT	Tue, Nov 22, 2022	243.59	245.31	240.71	245.03
7681	NASDAQ	MSFT	Mon, Nov 21, 2022	241.43	244.67	241.19	242.05
7680	NASDAQ	MSFT	Fri, Nov 18, 2022	243.51	243.74	239.03	241.22
7679	NASDAQ	MSFT	Thu, Nov 17, 2022	237.78	243.25	237.63	241.68
7678	NASDAQ	MSFT	Wed, Nov 16, 2022	242.79	243.80	240.42	241.73
7677	NASDAQ	MSFT	Tue, Nov 15, 2022	245.66	247.00	240.03	241.97
7676	NASDAQ	MSFT	Mon, Nov 14, 2022	241.99	243.91	239.21	241.55
7675	NASDAQ	MSFT	Fri, Nov 11, 2022	242.99	247.99	241.93	247.11
7674	NASDAQ	MSFT	Thu, Nov 10, 2022	235.43	243.33	235.00	242.98
7673	NASDAQ	MSFT	Wed, Nov 9, 2022	227.37	228.63	224.33	224.51
7672	NASDAQ	MSFT	Tue, Nov 8, 2022	228.70	231.65	225.84	228.87
7671	NASDAQ	MSFT	Mon, Nov 7, 2022	221.99	228.41	221.28	227.87
7670	NASDAQ	MSFT	Fri, Nov 4, 2022	217.55	221.59	213.43	221.39
7669	NASDAQ	MSFT	Thu, Nov 3, 2022	220.09	220.41	213.98	214.25
7668	NASDAQ	MSFT	Wed, Nov 2, 2022	229.46	231.30	220.04	220.10
7667	NASDAQ	MSFT	Tue, Nov 1, 2022	234.60	235.74	227.33	228.17
7666	NASDAQ	MSFT	Mon, Oct 31, 2022	233.76	234.92	231.15	232.13
7665	NASDAQ	MSFT	Fri, Oct 28, 2022	226.24	236.60	226.05	235.87
7664	NASDAQ	MSFT	Thu, Oct 27, 2022	231.04	233.69	225.78	226.75
7663	NASDAQ	MSFT	Wed, Oct 26, 2022	231.17	238.30	230.06	231.32
7662	NASDAQ	MSFT	Tue, Oct 25, 2022	247.26	251.04	245.83	250.66
7661	NASDAQ	MSFT	Mon, Oct 24, 2022	243.76	247.84	241.30	247.25
7660	NASDAQ	MSFT	Fri, Oct 21, 2022	234.74	243.00	234.50	242.12
7659	NASDAQ	MSFT	Thu, Oct 20, 2022	235.77	241.31	234.87	236.15
7658	NASDAQ	MSFT	Wed, Oct 19, 2022	237.04	239.61	234.29	236.48
7657	NASDAQ	MSFT	Tue, Oct 18, 2022	243.24	243.93	235.37	238.50
7656	NASDAQ	MSFT	Mon, Oct 17, 2022	235.82	238.96	235.14	237.53
7655	NASDAQ	MSFT	Fri, Oct 14, 2022	235.54	237.24	228.34	228.56
7654	NASDAQ	MSFT	Thu, Oct 13, 2022	219.85	236.10	219.13	234.24
7653	NASDAQ	MSFT	Wed, Oct 12, 2022	225.40	227.86	223.96	225.75
7652	NASDAQ	MSFT	Tue, Oct 11, 2022	227.62	229.06	224.11	225.41
7651	NASDAQ	MSFT	Mon, Oct 10, 2022	233.05	234.56	226.73	229.25
7650	NASDAQ	MSFT	Fri, Oct 7, 2022	240.90	241.32	233.17	234.24
7649	NASDAQ	MSFT	Thu, Oct 6, 2022	247.93	250.34	246.08	246.79
7648	NASDAQ	MSFT	Wed, Oct 5, 2022	245.99	250.58	244.10	249.20
7647	NASDAQ	MSFT	Tue, Oct 4, 2022	245.09	250.36	244.98	248.88
7646	NASDAQ	MSFT	Mon, Oct 3, 2022	235.41	241.61	234.66	240.74
7645	NASDAQ	MSFT	Fri, Sep 30, 2022	238.29	240.54	232.73	232.90
7644	NASDAQ	MSFT	Thu, Sep 29, 2022	238.89	239.95	234.41	237.50
7643	NASDAQ	MSFT	Wed, Sep 28, 2022	236.81	242.33	234.73	241.07
7642	NASDAQ	MSFT	Tue, Sep 27, 2022	239.98	241.80	234.50	236.41
7641	NASDAQ	MSFT	Mon, Sep 26, 2022	237.05	241.45	236.90	237.45
7640	NASDAQ	MSFT	Fri, Sep 23, 2022	239.54	241.13	235.20	237.92
7639	NASDAQ	MSFT	Thu, Sep 22, 2022	237.87	243.86	237.57	240.98
7638	NASDAQ	MSFT	Wed, Sep 21, 2022	244.27	247.66	238.90	238.95
7637	NASDAQ	MSFT	Tue, Sep 20, 2022	242.07	243.51	239.64	242.45
7636	NASDAQ	MSFT	Mon, Sep 19, 2022	242.47	245.14	240.85	244.52
7635	NASDAQ	MSFT	Fri, Sep 16, 2022	244.26	245.30	242.06	244.74
7634	NASDAQ	MSFT	Thu, Sep 15, 2022	249.77	251.40	244.02	245.38
7633	NASDAQ	MSFT	Wed, Sep 14, 2022	253.53	254.23	249.86	252.22
7632	NASDAQ	MSFT	Tue, Sep 13, 2022	258.84	260.40	251.59	251.99
7631	NASDAQ	MSFT	Mon, Sep 12, 2022	265.78	267.45	265.16	266.65
7630	NASDAQ	MSFT	Fri, Sep 9, 2022	260.50	265.23	260.29	264.46
7629	NASDAQ	MSFT	Thu, Sep 8, 2022	257.51	260.43	254.79	258.52
7628	NASDAQ	MSFT	Wed, Sep 7, 2022	254.70	258.83	253.22	258.09
7627	NASDAQ	MSFT	Tue, Sep 6, 2022	256.20	257.83	251.94	253.25
7626	NASDAQ	MSFT	Fri, Sep 2, 2022	261.70	264.74	254.47	256.06
7625	NASDAQ	MSFT	Thu, Sep 1, 2022	258.87	260.89	255.41	260.40
7624	NASDAQ	MSFT	Wed, Aug 31, 2022	265.39	267.11	261.33	261.47
7623	NASDAQ	MSFT	Tue, Aug 30, 2022	266.67	267.05	260.66	262.97
7622	NASDAQ	MSFT	Mon, Aug 29, 2022	265.85	267.40	263.85	265.23
7621	NASDAQ	MSFT	Fri, Aug 26, 2022	279.08	280.34	267.98	268.09
7620	NASDAQ	MSFT	Thu, Aug 25, 2022	277.33	279.02	274.52	278.85
7619	NASDAQ	MSFT	Wed, Aug 24, 2022	275.41	277.23	275.11	275.79
7618	NASDAQ	MSFT	Tue, Aug 23, 2022	276.44	278.86	275.40	276.44
7617	NASDAQ	MSFT	Mon, Aug 22, 2022	282.08	282.46	277.22	277.75
7616	NASDAQ	MSFT	Fri, Aug 19, 2022	288.90	289.25	285.56	286.15
7615	NASDAQ	MSFT	Thu, Aug 18, 2022	290.19	291.91	289.08	290.17
7614	NASDAQ	MSFT	Wed, Aug 17, 2022	289.74	293.35	289.47	291.32
7613	NASDAQ	MSFT	Tue, Aug 16, 2022	291.99	294.04	290.42	292.71
7612	NASDAQ	MSFT	Mon, Aug 15, 2022	291.00	294.18	290.11	293.47
7611	NASDAQ	MSFT	Fri, Aug 12, 2022	288.48	291.91	286.94	291.91
7610	NASDAQ	MSFT	Thu, Aug 11, 2022	290.85	291.21	286.51	287.02
7609	NASDAQ	MSFT	Wed, Aug 10, 2022	288.17	289.81	286.94	289.16
7608	NASDAQ	MSFT	Tue, Aug 9, 2022	279.64	283.08	277.61	282.30
7607	NASDAQ	MSFT	Mon, Aug 8, 2022	284.05	285.92	279.32	280.32
7606	NASDAQ	MSFT	Fri, Aug 5, 2022	279.15	283.65	278.68	282.91
7605	NASDAQ	MSFT	Thu, Aug 4, 2022	281.80	283.80	280.17	283.65
7604	NASDAQ	MSFT	Wed, Aug 3, 2022	276.76	283.50	276.61	282.47
7603	NASDAQ	MSFT	Tue, Aug 2, 2022	276.00	277.89	272.38	274.82
7602	NASDAQ	MSFT	Mon, Aug 1, 2022	277.82	281.28	275.84	278.01
7601	NASDAQ	MSFT	Fri, Jul 29, 2022	277.70	282.00	276.63	280.74
7600	NASDAQ	MSFT	Thu, Jul 28, 2022	269.75	277.84	267.87	276.41
7599	NASDAQ	MSFT	Wed, Jul 27, 2022	261.16	270.05	258.85	268.74
7598	NASDAQ	MSFT	Tue, Jul 26, 2022	259.86	259.88	249.57	251.90
7597	NASDAQ	MSFT	Mon, Jul 25, 2022	261.00	261.50	256.81	258.83
7596	NASDAQ	MSFT	Fri, Jul 22, 2022	265.24	265.33	259.07	260.36
7595	NASDAQ	MSFT	Thu, Jul 21, 2022	259.79	264.89	257.03	264.84
7594	NASDAQ	MSFT	Wed, Jul 20, 2022	259.90	264.87	258.91	262.27
7593	NASDAQ	MSFT	Tue, Jul 19, 2022	257.58	259.72	253.68	259.53
7592	NASDAQ	MSFT	Mon, Jul 18, 2022	259.75	260.84	253.30	254.25
7591	NASDAQ	MSFT	Fri, Jul 15, 2022	255.72	260.37	254.77	256.72
7590	NASDAQ	MSFT	Thu, Jul 14, 2022	250.57	255.14	245.94	254.08
7589	NASDAQ	MSFT	Wed, Jul 13, 2022	250.19	253.55	248.11	252.72
7588	NASDAQ	MSFT	Tue, Jul 12, 2022	265.88	265.94	252.04	253.67
7587	NASDAQ	MSFT	Mon, Jul 11, 2022	265.65	266.53	262.18	264.51
7586	NASDAQ	MSFT	Fri, Jul 8, 2022	264.79	268.10	263.29	267.66
7585	NASDAQ	MSFT	Thu, Jul 7, 2022	265.12	269.06	265.02	268.40
7584	NASDAQ	MSFT	Wed, Jul 6, 2022	263.75	267.99	262.40	266.21
7583	NASDAQ	MSFT	Tue, Jul 5, 2022	256.16	262.98	254.74	262.85
7582	NASDAQ	MSFT	Fri, Jul 1, 2022	256.39	259.77	254.61	259.58
7581	NASDAQ	MSFT	Thu, Jun 30, 2022	257.05	259.53	252.90	256.83
7580	NASDAQ	MSFT	Wed, Jun 29, 2022	257.59	261.97	255.76	260.26
7579	NASDAQ	MSFT	Tue, Jun 28, 2022	263.98	266.91	256.32	256.48
7578	NASDAQ	MSFT	Mon, Jun 27, 2022	268.21	268.30	263.28	264.89
7577	NASDAQ	MSFT	Fri, Jun 24, 2022	261.81	267.98	261.72	267.70
7576	NASDAQ	MSFT	Thu, Jun 23, 2022	255.57	259.37	253.63	258.86
7575	NASDAQ	MSFT	Wed, Jun 22, 2022	251.89	257.17	250.37	253.13
7574	NASDAQ	MSFT	Tue, Jun 21, 2022	250.26	254.75	249.51	253.74
7573	NASDAQ	MSFT	Fri, Jun 17, 2022	244.70	250.50	244.03	247.65
7572	NASDAQ	MSFT	Thu, Jun 16, 2022	245.98	247.42	243.02	244.97
7571	NASDAQ	MSFT	Wed, Jun 15, 2022	248.31	255.30	246.42	251.76
7570	NASDAQ	MSFT	Tue, Jun 14, 2022	243.86	245.74	241.51	244.49
7569	NASDAQ	MSFT	Mon, Jun 13, 2022	245.11	249.02	241.53	242.26
7568	NASDAQ	MSFT	Fri, Jun 10, 2022	260.58	260.58	252.53	252.99
7567	NASDAQ	MSFT	Thu, Jun 9, 2022	267.78	272.71	264.63	264.79
7566	NASDAQ	MSFT	Wed, Jun 8, 2022	271.71	273.00	269.61	270.41
7565	NASDAQ	MSFT	Tue, Jun 7, 2022	266.64	273.13	265.94	272.50
7564	NASDAQ	MSFT	Mon, Jun 6, 2022	272.06	274.18	267.22	268.75
7563	NASDAQ	MSFT	Fri, Jun 3, 2022	270.31	273.45	268.41	270.02
7562	NASDAQ	MSFT	Thu, Jun 2, 2022	264.45	274.65	261.60	274.58
7561	NASDAQ	MSFT	Wed, Jun 1, 2022	275.20	277.69	270.04	272.42
7560	NASDAQ	MSFT	Tue, May 31, 2022	272.53	274.77	268.93	271.87
7559	NASDAQ	MSFT	Fri, May 27, 2022	268.48	273.34	267.56	273.24
7558	NASDAQ	MSFT	Thu, May 26, 2022	262.27	267.11	261.43	265.90
7557	NASDAQ	MSFT	Wed, May 25, 2022	258.14	264.58	257.13	262.52
7556	NASDAQ	MSFT	Tue, May 24, 2022	257.89	261.33	253.50	259.62
7555	NASDAQ	MSFT	Mon, May 23, 2022	255.49	261.50	253.43	260.65
7554	NASDAQ	MSFT	Fri, May 20, 2022	257.24	258.54	246.44	252.56
7553	NASDAQ	MSFT	Thu, May 19, 2022	253.90	257.67	251.88	253.14
7552	NASDAQ	MSFT	Wed, May 18, 2022	263.00	263.60	252.77	254.08
7551	NASDAQ	MSFT	Tue, May 17, 2022	266.11	268.33	262.46	266.82
7550	NASDAQ	MSFT	Mon, May 16, 2022	259.96	265.82	255.78	261.50
7549	NASDAQ	MSFT	Fri, May 13, 2022	257.35	263.04	255.35	261.12
7548	NASDAQ	MSFT	Thu, May 12, 2022	257.69	259.88	250.02	255.35
7547	NASDAQ	MSFT	Wed, May 11, 2022	265.68	271.36	259.30	260.55
7546	NASDAQ	MSFT	Tue, May 10, 2022	271.69	273.75	265.07	269.50
7545	NASDAQ	MSFT	Mon, May 9, 2022	270.06	272.36	263.32	264.58
7544	NASDAQ	MSFT	Fri, May 6, 2022	274.81	279.25	271.27	274.73
7543	NASDAQ	MSFT	Thu, May 5, 2022	285.54	286.35	274.34	277.35
7542	NASDAQ	MSFT	Wed, May 4, 2022	282.59	290.88	276.73	289.98
7541	NASDAQ	MSFT	Tue, May 3, 2022	283.96	284.13	280.15	281.78
7540	NASDAQ	MSFT	Mon, May 2, 2022	277.71	284.94	276.22	284.47
7539	NASDAQ	MSFT	Fri, Apr 29, 2022	288.61	289.88	276.50	277.52
7538	NASDAQ	MSFT	Thu, Apr 28, 2022	285.19	290.98	281.46	289.63
7537	NASDAQ	MSFT	Wed, Apr 27, 2022	282.10	290.97	279.16	283.22
7536	NASDAQ	MSFT	Tue, Apr 26, 2022	277.50	278.36	270.00	270.22
7535	NASDAQ	MSFT	Mon, Apr 25, 2022	273.29	281.11	270.77	280.72
7534	NASDAQ	MSFT	Fri, Apr 22, 2022	281.68	283.20	273.38	274.03
7533	NASDAQ	MSFT	Thu, Apr 21, 2022	288.58	293.30	280.06	280.81
7532	NASDAQ	MSFT	Wed, Apr 20, 2022	289.40	289.70	285.37	286.36
7531	NASDAQ	MSFT	Tue, Apr 19, 2022	279.38	286.17	278.41	285.30
7530	NASDAQ	MSFT	Mon, Apr 18, 2022	278.91	282.46	278.34	280.52
7529	NASDAQ	MSFT	Thu, Apr 14, 2022	288.09	288.31	279.32	279.83
7528	NASDAQ	MSFT	Wed, Apr 13, 2022	282.73	288.58	281.30	287.62
7527	NASDAQ	MSFT	Tue, Apr 12, 2022	289.24	290.74	280.49	282.06
7526	NASDAQ	MSFT	Mon, Apr 11, 2022	291.79	292.61	285.00	285.26
7525	NASDAQ	MSFT	Fri, Apr 8, 2022	300.44	301.12	296.28	296.97
7524	NASDAQ	MSFT	Thu, Apr 7, 2022	296.66	303.65	296.35	301.37
7523	NASDAQ	MSFT	Wed, Apr 6, 2022	305.19	307.00	296.71	299.50
7522	NASDAQ	MSFT	Tue, Apr 5, 2022	313.27	314.87	309.87	310.88
7521	NASDAQ	MSFT	Mon, Apr 4, 2022	310.09	315.11	309.71	314.97
7520	NASDAQ	MSFT	Fri, Apr 1, 2022	309.37	310.13	305.54	309.42
7519	NASDAQ	MSFT	Thu, Mar 31, 2022	313.90	315.14	307.89	308.31
7518	NASDAQ	MSFT	Wed, Mar 30, 2022	313.76	315.95	311.58	313.86
7517	NASDAQ	MSFT	Tue, Mar 29, 2022	313.91	315.82	309.05	315.41
7516	NASDAQ	MSFT	Mon, Mar 28, 2022	304.33	310.80	304.33	310.70
7515	NASDAQ	MSFT	Fri, Mar 25, 2022	305.23	305.50	299.29	303.68
7514	NASDAQ	MSFT	Thu, Mar 24, 2022	299.14	304.20	298.32	304.10
7513	NASDAQ	MSFT	Wed, Mar 23, 2022	300.51	303.23	297.72	299.49
7512	NASDAQ	MSFT	Tue, Mar 22, 2022	299.80	305.00	298.77	304.06
7511	NASDAQ	MSFT	Mon, Mar 21, 2022	298.89	300.14	294.90	299.16
7510	NASDAQ	MSFT	Fri, Mar 18, 2022	295.37	301.00	292.73	300.43
7509	NASDAQ	MSFT	Thu, Mar 17, 2022	293.29	295.61	289.37	295.22
7508	NASDAQ	MSFT	Wed, Mar 16, 2022	289.11	294.57	283.20	294.39
7507	NASDAQ	MSFT	Tue, Mar 15, 2022	280.35	287.82	278.73	287.15
7506	NASDAQ	MSFT	Mon, Mar 14, 2022	280.34	285.40	275.82	276.44
7505	NASDAQ	MSFT	Fri, Mar 11, 2022	287.96	289.51	279.43	280.07
7504	NASDAQ	MSFT	Thu, Mar 10, 2022	283.02	286.60	280.58	285.59
7503	NASDAQ	MSFT	Wed, Mar 9, 2022	283.44	289.60	280.78	288.50
7502	NASDAQ	MSFT	Tue, Mar 8, 2022	277.80	283.96	270.00	275.85
7501	NASDAQ	MSFT	Mon, Mar 7, 2022	288.53	289.69	278.53	278.91
7500	NASDAQ	MSFT	Fri, Mar 4, 2022	294.29	295.66	287.17	289.86
7499	NASDAQ	MSFT	Thu, Mar 3, 2022	302.89	303.13	294.05	295.92
7498	NASDAQ	MSFT	Wed, Mar 2, 2022	295.36	301.47	293.70	300.19
7497	NASDAQ	MSFT	Tue, Mar 1, 2022	296.40	299.97	292.15	294.95
7496	NASDAQ	MSFT	Mon, Feb 28, 2022	294.31	299.14	293.00	298.79
7495	NASDAQ	MSFT	Fri, Feb 25, 2022	295.14	297.63	291.66	297.31
7494	NASDAQ	MSFT	Thu, Feb 24, 2022	272.51	295.16	271.52	294.59
7493	NASDAQ	MSFT	Wed, Feb 23, 2022	290.18	291.70	280.10	280.27
7492	NASDAQ	MSFT	Tue, Feb 22, 2022	285.00	291.54	284.50	287.72
7491	NASDAQ	MSFT	Fri, Feb 18, 2022	293.05	293.86	286.31	287.93
7490	NASDAQ	MSFT	Thu, Feb 17, 2022	296.36	296.80	290.00	290.73
7489	NASDAQ	MSFT	Wed, Feb 16, 2022	298.37	300.87	293.68	299.50
7488	NASDAQ	MSFT	Tue, Feb 15, 2022	300.01	300.80	297.02	300.47
7487	NASDAQ	MSFT	Mon, Feb 14, 2022	293.77	296.76	291.35	295.00
7486	NASDAQ	MSFT	Fri, Feb 11, 2022	303.19	304.29	294.22	295.04
7485	NASDAQ	MSFT	Thu, Feb 10, 2022	304.04	309.12	300.70	302.38
7484	NASDAQ	MSFT	Wed, Feb 9, 2022	309.87	311.93	307.39	311.21
7483	NASDAQ	MSFT	Tue, Feb 8, 2022	301.25	305.56	299.95	304.56
7482	NASDAQ	MSFT	Mon, Feb 7, 2022	306.17	307.84	299.90	300.95
7481	NASDAQ	MSFT	Fri, Feb 4, 2022	300.21	308.80	299.97	305.94
7480	NASDAQ	MSFT	Thu, Feb 3, 2022	309.49	311.23	299.96	301.25
7479	NASDAQ	MSFT	Wed, Feb 2, 2022	309.63	315.12	308.88	313.46
7478	NASDAQ	MSFT	Tue, Feb 1, 2022	310.41	310.63	305.13	308.76
7477	NASDAQ	MSFT	Mon, Jan 31, 2022	308.95	312.38	306.37	310.98
7476	NASDAQ	MSFT	Fri, Jan 28, 2022	300.23	308.48	294.45	308.26
7475	NASDAQ	MSFT	Thu, Jan 27, 2022	302.66	307.30	297.93	299.84
7474	NASDAQ	MSFT	Wed, Jan 26, 2022	307.99	308.50	293.03	296.71
7473	NASDAQ	MSFT	Tue, Jan 25, 2022	291.52	294.99	285.17	288.49
7472	NASDAQ	MSFT	Mon, Jan 24, 2022	292.20	297.11	276.05	296.37
7471	NASDAQ	MSFT	Fri, Jan 21, 2022	302.69	304.11	295.61	296.03
7470	NASDAQ	MSFT	Thu, Jan 20, 2022	309.07	311.65	301.14	301.60
7469	NASDAQ	MSFT	Wed, Jan 19, 2022	306.29	313.91	302.70	303.33
7468	NASDAQ	MSFT	Tue, Jan 18, 2022	304.07	309.80	301.74	302.65
7467	NASDAQ	MSFT	Fri, Jan 14, 2022	304.25	310.82	303.75	310.20
7466	NASDAQ	MSFT	Thu, Jan 13, 2022	320.47	320.88	304.00	304.80
7465	NASDAQ	MSFT	Wed, Jan 12, 2022	319.67	323.41	317.08	318.27
7464	NASDAQ	MSFT	Tue, Jan 11, 2022	313.38	316.61	309.89	314.98
7463	NASDAQ	MSFT	Mon, Jan 10, 2022	309.49	314.72	304.69	314.27
7462	NASDAQ	MSFT	Fri, Jan 7, 2022	314.15	316.50	310.09	314.04
7461	NASDAQ	MSFT	Thu, Jan 6, 2022	313.15	318.70	311.49	313.88
7460	NASDAQ	MSFT	Wed, Jan 5, 2022	325.86	326.07	315.98	316.38
7459	NASDAQ	MSFT	Tue, Jan 4, 2022	334.83	335.20	326.12	329.01
7458	NASDAQ	MSFT	Mon, Jan 3, 2022	335.35	338.00	329.78	334.75
7457	NASDAQ	MSFT	Fri, Dec 31, 2021	338.51	339.36	335.85	336.32
7456	NASDAQ	MSFT	Thu, Dec 30, 2021	341.91	343.13	338.82	339.32
7455	NASDAQ	MSFT	Wed, Dec 29, 2021	341.30	344.30	339.68	341.95
7454	NASDAQ	MSFT	Tue, Dec 28, 2021	343.15	343.81	340.32	341.25
7453	NASDAQ	MSFT	Mon, Dec 27, 2021	335.46	342.48	335.43	342.45
7452	NASDAQ	MSFT	Thu, Dec 23, 2021	332.75	336.39	332.73	334.69
7451	NASDAQ	MSFT	Wed, Dec 22, 2021	328.30	333.61	325.75	333.20
7450	NASDAQ	MSFT	Tue, Dec 21, 2021	323.29	327.73	319.80	327.29
7449	NASDAQ	MSFT	Mon, Dec 20, 2021	320.05	322.80	317.57	319.91
7448	NASDAQ	MSFT	Fri, Dec 17, 2021	320.88	324.92	317.25	323.80
7447	NASDAQ	MSFT	Thu, Dec 16, 2021	335.71	336.76	323.02	324.90
7446	NASDAQ	MSFT	Wed, Dec 15, 2021	328.61	335.19	324.50	334.65
7445	NASDAQ	MSFT	Tue, Dec 14, 2021	333.22	334.64	324.11	328.34
7444	NASDAQ	MSFT	Mon, Dec 13, 2021	340.68	343.79	339.08	339.40
7443	NASDAQ	MSFT	Fri, Dec 10, 2021	334.98	343.00	334.79	342.54
7442	NASDAQ	MSFT	Thu, Dec 9, 2021	334.41	336.49	332.12	333.10
7441	NASDAQ	MSFT	Wed, Dec 8, 2021	335.31	335.50	330.80	334.97
7440	NASDAQ	MSFT	Tue, Dec 7, 2021	331.64	335.80	330.10	334.92
7439	NASDAQ	MSFT	Mon, Dec 6, 2021	323.95	327.45	319.23	326.19
7438	NASDAQ	MSFT	Fri, Dec 3, 2021	331.99	332.70	318.03	323.01
7437	NASDAQ	MSFT	Thu, Dec 2, 2021	330.30	333.49	327.80	329.49
7436	NASDAQ	MSFT	Wed, Dec 1, 2021	335.13	339.28	329.39	330.08
7435	NASDAQ	MSFT	Tue, Nov 30, 2021	335.32	337.78	328.99	330.59
7434	NASDAQ	MSFT	Mon, Nov 29, 2021	334.94	339.03	334.74	336.63
7433	NASDAQ	MSFT	Fri, Nov 26, 2021	334.35	337.93	328.12	329.68
7432	NASDAQ	MSFT	Wed, Nov 24, 2021	336.28	338.16	333.91	337.91
7431	NASDAQ	MSFT	Tue, Nov 23, 2021	337.05	339.45	333.56	337.68
7430	NASDAQ	MSFT	Mon, Nov 22, 2021	344.62	349.67	339.55	339.83
7429	NASDAQ	MSFT	Fri, Nov 19, 2021	342.64	345.10	342.20	343.11
7428	NASDAQ	MSFT	Thu, Nov 18, 2021	338.18	342.45	337.12	341.27
7427	NASDAQ	MSFT	Wed, Nov 17, 2021	338.94	342.19	338.00	339.12
7426	NASDAQ	MSFT	Tue, Nov 16, 2021	335.68	340.67	335.51	339.51
7425	NASDAQ	MSFT	Mon, Nov 15, 2021	337.54	337.88	334.03	336.07
7424	NASDAQ	MSFT	Fri, Nov 12, 2021	333.92	337.23	333.79	336.72
7423	NASDAQ	MSFT	Thu, Nov 11, 2021	331.25	333.77	330.51	332.43
7422	NASDAQ	MSFT	Wed, Nov 10, 2021	334.57	334.63	329.92	330.80
7421	NASDAQ	MSFT	Tue, Nov 9, 2021	337.11	338.72	334.53	335.95
7420	NASDAQ	MSFT	Mon, Nov 8, 2021	337.30	337.65	334.44	336.99
7419	NASDAQ	MSFT	Fri, Nov 5, 2021	338.51	338.79	334.42	336.06
7418	NASDAQ	MSFT	Thu, Nov 4, 2021	332.89	336.54	329.51	336.44
7417	NASDAQ	MSFT	Wed, Nov 3, 2021	333.90	334.90	330.65	334.00
7416	NASDAQ	MSFT	Tue, Nov 2, 2021	330.31	333.45	330.00	333.13
7415	NASDAQ	MSFT	Mon, Nov 1, 2021	331.36	331.49	326.37	329.37
7414	NASDAQ	MSFT	Fri, Oct 29, 2021	324.13	332.00	323.90	331.62
7413	NASDAQ	MSFT	Thu, Oct 28, 2021	324.33	324.87	321.36	324.35
7412	NASDAQ	MSFT	Wed, Oct 27, 2021	316.00	326.10	316.00	323.17
7411	NASDAQ	MSFT	Tue, Oct 26, 2021	311.00	312.40	308.60	310.11
7410	NASDAQ	MSFT	Mon, Oct 25, 2021	309.36	309.40	306.46	308.13
7409	NASDAQ	MSFT	Fri, Oct 22, 2021	310.40	311.09	307.80	309.16
7408	NASDAQ	MSFT	Thu, Oct 21, 2021	307.17	311.02	306.36	310.76
7407	NASDAQ	MSFT	Wed, Oct 20, 2021	309.21	309.70	306.11	307.41
7406	NASDAQ	MSFT	Tue, Oct 19, 2021	308.35	309.30	307.22	308.23
7405	NASDAQ	MSFT	Mon, Oct 18, 2021	303.57	308.21	302.69	307.29
7404	NASDAQ	MSFT	Fri, Oct 15, 2021	302.34	304.45	300.52	304.21
7403	NASDAQ	MSFT	Thu, Oct 14, 2021	299.21	303.27	297.83	302.75
7402	NASDAQ	MSFT	Wed, Oct 13, 2021	294.91	297.28	293.49	296.31
7401	NASDAQ	MSFT	Tue, Oct 12, 2021	295.34	295.44	292.35	292.88
7400	NASDAQ	MSFT	Mon, Oct 11, 2021	292.92	297.97	292.75	294.23
7399	NASDAQ	MSFT	Fri, Oct 8, 2021	296.22	296.64	293.76	294.85
7398	NASDAQ	MSFT	Thu, Oct 7, 2021	295.18	296.64	293.92	294.85
7397	NASDAQ	MSFT	Wed, Oct 6, 2021	285.78	293.63	285.51	293.11
7396	NASDAQ	MSFT	Tue, Oct 5, 2021	284.05	290.40	284.05	288.76
7395	NASDAQ	MSFT	Mon, Oct 4, 2021	287.40	287.75	280.25	283.11
7394	NASDAQ	MSFT	Fri, Oct 1, 2021	282.12	289.98	281.29	289.10
7393	NASDAQ	MSFT	Thu, Sep 30, 2021	285.71	287.83	281.62	281.92
7392	NASDAQ	MSFT	Wed, Sep 29, 2021	285.10	286.77	283.01	284.00
7391	NASDAQ	MSFT	Tue, Sep 28, 2021	289.80	290.78	282.75	283.52
7390	NASDAQ	MSFT	Mon, Sep 27, 2021	296.14	296.47	292.94	294.17
7389	NASDAQ	MSFT	Fri, Sep 24, 2021	298.23	299.80	296.93	299.35
7388	NASDAQ	MSFT	Thu, Sep 23, 2021	298.85	300.90	297.53	299.56
7387	NASDAQ	MSFT	Wed, Sep 22, 2021	296.73	300.22	294.51	298.58
7386	NASDAQ	MSFT	Tue, Sep 21, 2021	295.69	297.54	294.07	294.80
7385	NASDAQ	MSFT	Mon, Sep 20, 2021	296.33	298.72	289.52	294.30
7384	NASDAQ	MSFT	Fri, Sep 17, 2021	304.17	304.50	299.53	299.87
7383	NASDAQ	MSFT	Thu, Sep 16, 2021	303.76	305.31	300.76	305.22
7382	NASDAQ	MSFT	Wed, Sep 15, 2021	303.26	305.32	301.82	304.82
7381	NASDAQ	MSFT	Tue, Sep 14, 2021	299.56	301.39	298.10	299.79
7380	NASDAQ	MSFT	Mon, Sep 13, 2021	297.55	298.54	294.08	296.99
7379	NASDAQ	MSFT	Fri, Sep 10, 2021	298.42	299.92	295.38	295.71
7378	NASDAQ	MSFT	Thu, Sep 9, 2021	300.82	302.14	297.00	297.25
7377	NASDAQ	MSFT	Wed, Sep 8, 2021	299.78	300.61	297.47	300.21
7376	NASDAQ	MSFT	Tue, Sep 7, 2021	301.01	301.09	298.20	300.18
7375	NASDAQ	MSFT	Fri, Sep 3, 2021	300.99	302.60	300.26	301.14
7374	NASDAQ	MSFT	Thu, Sep 2, 2021	302.20	303.36	300.18	301.15
7373	NASDAQ	MSFT	Wed, Sep 1, 2021	302.87	305.19	301.49	301.83
7372	NASDAQ	MSFT	Tue, Aug 31, 2021	304.42	304.50	301.50	301.88
7371	NASDAQ	MSFT	Mon, Aug 30, 2021	301.12	304.22	301.06	303.59
7370	NASDAQ	MSFT	Fri, Aug 27, 2021	298.99	300.87	296.83	299.72
7369	NASDAQ	MSFT	Thu, Aug 26, 2021	300.99	302.43	298.95	299.09
7368	NASDAQ	MSFT	Wed, Aug 25, 2021	304.30	304.59	300.42	302.01
7367	NASDAQ	MSFT	Tue, Aug 24, 2021	305.02	305.65	302.00	302.62
7366	NASDAQ	MSFT	Mon, Aug 23, 2021	303.25	305.40	301.85	304.65
7365	NASDAQ	MSFT	Fri, Aug 20, 2021	299.72	305.84	298.06	304.36
7364	NASDAQ	MSFT	Thu, Aug 19, 2021	288.69	297.47	288.64	296.77
7363	NASDAQ	MSFT	Wed, Aug 18, 2021	292.04	294.82	290.27	290.73
7362	NASDAQ	MSFT	Tue, Aug 17, 2021	292.39	293.43	291.08	293.08
7361	NASDAQ	MSFT	Mon, Aug 16, 2021	293.19	294.82	290.02	294.60
7360	NASDAQ	MSFT	Fri, Aug 13, 2021	289.48	292.90	289.30	292.85
7359	NASDAQ	MSFT	Thu, Aug 12, 2021	286.63	289.97	286.34	289.81
7358	NASDAQ	MSFT	Wed, Aug 11, 2021	287.21	288.66	285.86	286.95
7357	NASDAQ	MSFT	Tue, Aug 10, 2021	288.80	289.25	285.20	286.44
7356	NASDAQ	MSFT	Mon, Aug 9, 2021	289.75	291.55	287.81	288.33
7355	NASDAQ	MSFT	Fri, Aug 6, 2021	288.51	289.50	287.62	289.46
7354	NASDAQ	MSFT	Thu, Aug 5, 2021	286.88	289.63	286.10	289.52
7353	NASDAQ	MSFT	Wed, Aug 4, 2021	286.22	287.59	284.65	286.51
7352	NASDAQ	MSFT	Tue, Aug 3, 2021	285.42	287.23	284.00	287.12
7351	NASDAQ	MSFT	Mon, Aug 2, 2021	286.36	286.78	283.74	284.82
7350	NASDAQ	MSFT	Fri, Jul 30, 2021	285.17	286.66	283.91	284.91
7349	NASDAQ	MSFT	Thu, Jul 29, 2021	286.24	288.62	286.08	286.50
7348	NASDAQ	MSFT	Wed, Jul 28, 2021	288.99	290.15	283.83	286.22
7347	NASDAQ	MSFT	Tue, Jul 27, 2021	289.43	289.58	282.95	286.54
7346	NASDAQ	MSFT	Mon, Jul 26, 2021	289.00	289.69	286.64	289.05
7345	NASDAQ	MSFT	Fri, Jul 23, 2021	287.37	289.99	286.50	289.67
7344	NASDAQ	MSFT	Thu, Jul 22, 2021	283.84	286.42	283.42	286.14
7343	NASDAQ	MSFT	Wed, Jul 21, 2021	278.91	281.52	277.29	281.40
7342	NASDAQ	MSFT	Tue, Jul 20, 2021	278.03	280.97	276.26	279.32
7341	NASDAQ	MSFT	Mon, Jul 19, 2021	278.93	280.37	274.45	277.01
7340	NASDAQ	MSFT	Fri, Jul 16, 2021	282.07	284.10	279.46	280.75
7339	NASDAQ	MSFT	Thu, Jul 15, 2021	282.00	282.51	279.83	281.03
7338	NASDAQ	MSFT	Wed, Jul 14, 2021	282.35	283.66	280.55	282.51
7337	NASDAQ	MSFT	Tue, Jul 13, 2021	277.52	282.85	277.39	280.98
7336	NASDAQ	MSFT	Mon, Jul 12, 2021	279.16	279.77	276.58	277.32
7335	NASDAQ	MSFT	Fri, Jul 9, 2021	275.72	278.05	275.32	277.94
7334	NASDAQ	MSFT	Thu, Jul 8, 2021	276.90	278.73	274.87	277.42
7333	NASDAQ	MSFT	Wed, Jul 7, 2021	279.40	280.69	277.15	279.93
7332	NASDAQ	MSFT	Tue, Jul 6, 2021	278.03	279.37	274.30	277.66
7331	NASDAQ	MSFT	Fri, Jul 2, 2021	272.82	278.00	272.50	277.65
7330	NASDAQ	MSFT	Thu, Jul 1, 2021	269.61	271.84	269.60	271.60
7329	NASDAQ	MSFT	Wed, Jun 30, 2021	270.69	271.36	269.60	270.90
7328	NASDAQ	MSFT	Tue, Jun 29, 2021	268.87	271.65	267.98	271.40
7327	NASDAQ	MSFT	Mon, Jun 28, 2021	266.19	268.90	265.91	268.72
7326	NASDAQ	MSFT	Fri, Jun 25, 2021	266.23	267.25	264.76	265.02
7325	NASDAQ	MSFT	Thu, Jun 24, 2021	266.16	267.85	265.47	266.69
7324	NASDAQ	MSFT	Wed, Jun 23, 2021	265.99	266.83	264.43	265.28
7323	NASDAQ	MSFT	Tue, Jun 22, 2021	262.72	265.79	262.40	265.51
7322	NASDAQ	MSFT	Mon, Jun 21, 2021	259.82	263.52	257.92	262.63
7321	NASDAQ	MSFT	Fri, Jun 18, 2021	259.63	262.30	258.75	259.43
7320	NASDAQ	MSFT	Thu, Jun 17, 2021	256.07	261.75	256.01	260.90
7319	NASDAQ	MSFT	Wed, Jun 16, 2021	259.40	260.58	254.42	257.38
7318	NASDAQ	MSFT	Tue, Jun 15, 2021	259.78	259.99	257.68	258.36
7317	NASDAQ	MSFT	Mon, Jun 14, 2021	257.90	259.95	256.80	259.89
7316	NASDAQ	MSFT	Fri, Jun 11, 2021	257.99	258.49	256.61	257.89
7315	NASDAQ	MSFT	Thu, Jun 10, 2021	254.29	257.46	253.67	257.24
7314	NASDAQ	MSFT	Wed, Jun 9, 2021	253.81	255.53	253.21	253.59
7313	NASDAQ	MSFT	Tue, Jun 8, 2021	255.16	256.01	252.51	252.57
7312	NASDAQ	MSFT	Mon, Jun 7, 2021	249.98	254.09	249.81	253.81
7311	NASDAQ	MSFT	Fri, Jun 4, 2021	247.76	251.65	247.51	250.79
7310	NASDAQ	MSFT	Thu, Jun 3, 2021	245.22	246.34	243.00	245.71
7309	NASDAQ	MSFT	Wed, Jun 2, 2021	248.13	249.27	245.84	247.30
7308	NASDAQ	MSFT	Tue, Jun 1, 2021	251.23	251.29	246.96	247.40
7307	NASDAQ	MSFT	Fri, May 28, 2021	251.00	252.08	249.56	249.68
7306	NASDAQ	MSFT	Thu, May 27, 2021	251.17	251.48	249.25	249.31
7305	NASDAQ	MSFT	Wed, May 26, 2021	251.43	252.94	250.75	251.49
7304	NASDAQ	MSFT	Tue, May 25, 2021	251.77	252.75	250.82	251.72
7303	NASDAQ	MSFT	Mon, May 24, 2021	247.79	251.16	247.51	250.78
7302	NASDAQ	MSFT	Fri, May 21, 2021	247.57	248.33	244.74	245.17
7301	NASDAQ	MSFT	Thu, May 20, 2021	243.96	247.95	243.86	246.48
7300	NASDAQ	MSFT	Wed, May 19, 2021	239.31	243.23	238.60	243.12
7299	NASDAQ	MSFT	Tue, May 18, 2021	246.27	246.41	242.90	243.08
7298	NASDAQ	MSFT	Mon, May 17, 2021	246.55	246.59	243.52	245.18
7297	NASDAQ	MSFT	Fri, May 14, 2021	245.58	249.18	245.49	248.15
7296	NASDAQ	MSFT	Thu, May 13, 2021	241.80	245.60	241.42	243.03
7295	NASDAQ	MSFT	Wed, May 12, 2021	242.17	244.38	238.07	239.00
7294	NASDAQ	MSFT	Tue, May 11, 2021	244.55	246.60	242.57	246.23
7293	NASDAQ	MSFT	Mon, May 10, 2021	250.87	251.73	247.12	247.18
7292	NASDAQ	MSFT	Fri, May 7, 2021	252.15	254.30	251.17	252.46
7291	NASDAQ	MSFT	Thu, May 6, 2021	246.45	249.86	244.69	249.73
7290	NASDAQ	MSFT	Wed, May 5, 2021	249.06	249.50	245.82	246.47
7289	NASDAQ	MSFT	Tue, May 4, 2021	250.97	251.21	245.76	247.79
7288	NASDAQ	MSFT	Mon, May 3, 2021	253.40	254.35	251.12	251.86
7287	NASDAQ	MSFT	Fri, Apr 30, 2021	249.74	253.08	249.60	252.18
7286	NASDAQ	MSFT	Thu, Apr 29, 2021	255.46	256.10	249.00	252.51
7285	NASDAQ	MSFT	Wed, Apr 28, 2021	256.08	256.54	252.95	254.56
7284	NASDAQ	MSFT	Tue, Apr 27, 2021	261.59	263.19	260.12	261.97
7283	NASDAQ	MSFT	Mon, Apr 26, 2021	261.66	262.44	260.17	261.55
7282	NASDAQ	MSFT	Fri, Apr 23, 2021	257.88	261.51	257.27	261.15
7281	NASDAQ	MSFT	Thu, Apr 22, 2021	260.21	261.78	255.64	257.17
7280	NASDAQ	MSFT	Wed, Apr 21, 2021	258.94	260.68	257.25	260.58
7279	NASDAQ	MSFT	Tue, Apr 20, 2021	257.82	260.20	256.84	258.26
7278	NASDAQ	MSFT	Mon, Apr 19, 2021	260.19	261.48	257.82	258.74
7277	NASDAQ	MSFT	Fri, Apr 16, 2021	259.47	261.00	257.60	260.74
7276	NASDAQ	MSFT	Thu, Apr 15, 2021	257.93	259.93	257.73	259.50
7275	NASDAQ	MSFT	Wed, Apr 14, 2021	257.48	258.83	255.16	255.59
7274	NASDAQ	MSFT	Tue, Apr 13, 2021	257.26	259.19	256.83	258.49
7273	NASDAQ	MSFT	Mon, Apr 12, 2021	254.71	257.67	254.62	255.91
7272	NASDAQ	MSFT	Fri, Apr 9, 2021	252.87	255.99	252.44	255.85
7271	NASDAQ	MSFT	Thu, Apr 8, 2021	252.77	254.14	252.00	253.25
7270	NASDAQ	MSFT	Wed, Apr 7, 2021	247.81	250.93	247.19	249.90
7269	NASDAQ	MSFT	Tue, Apr 6, 2021	247.61	249.40	246.88	247.86
7268	NASDAQ	MSFT	Mon, Apr 5, 2021	242.76	249.96	242.70	249.07
7267	NASDAQ	MSFT	Thu, Apr 1, 2021	238.47	242.84	238.05	242.35
7266	NASDAQ	MSFT	Wed, Mar 31, 2021	232.91	239.10	232.39	235.77
7265	NASDAQ	MSFT	Tue, Mar 30, 2021	233.53	233.85	231.10	231.85
7264	NASDAQ	MSFT	Mon, Mar 29, 2021	236.59	236.80	231.88	235.24
7263	NASDAQ	MSFT	Fri, Mar 26, 2021	231.55	236.71	231.55	236.48
7262	NASDAQ	MSFT	Thu, Mar 25, 2021	235.30	236.94	231.57	232.34
7261	NASDAQ	MSFT	Wed, Mar 24, 2021	237.85	238.00	235.32	235.46
7260	NASDAQ	MSFT	Tue, Mar 23, 2021	237.49	241.05	237.07	237.58
7259	NASDAQ	MSFT	Mon, Mar 22, 2021	230.27	236.90	230.14	235.99
7258	NASDAQ	MSFT	Fri, Mar 19, 2021	231.02	232.47	229.35	230.35
7257	NASDAQ	MSFT	Thu, Mar 18, 2021	232.56	234.19	230.33	230.72
7256	NASDAQ	MSFT	Wed, Mar 17, 2021	236.15	238.55	233.23	237.04
7255	NASDAQ	MSFT	Tue, Mar 16, 2021	236.28	240.06	235.94	237.71
7254	NASDAQ	MSFT	Mon, Mar 15, 2021	234.96	235.19	231.81	234.81
7253	NASDAQ	MSFT	Fri, Mar 12, 2021	234.01	235.82	233.23	235.75
7252	NASDAQ	MSFT	Thu, Mar 11, 2021	234.96	239.17	234.31	237.13
7251	NASDAQ	MSFT	Wed, Mar 10, 2021	237.00	237.00	232.04	232.42
7250	NASDAQ	MSFT	Tue, Mar 9, 2021	232.88	235.38	231.67	233.78
7249	NASDAQ	MSFT	Mon, Mar 8, 2021	231.37	233.37	227.13	227.39
7248	NASDAQ	MSFT	Fri, Mar 5, 2021	229.52	233.27	226.46	231.60
7247	NASDAQ	MSFT	Thu, Mar 4, 2021	226.74	232.49	224.26	226.73
7246	NASDAQ	MSFT	Wed, Mar 3, 2021	232.16	233.58	227.26	227.56
7245	NASDAQ	MSFT	Tue, Mar 2, 2021	237.01	237.30	233.45	233.87
7244	NASDAQ	MSFT	Mon, Mar 1, 2021	235.90	237.47	233.15	236.94
7243	NASDAQ	MSFT	Fri, Feb 26, 2021	231.53	235.37	229.54	232.38
7242	NASDAQ	MSFT	Thu, Feb 25, 2021	232.08	234.59	227.88	228.99
7241	NASDAQ	MSFT	Wed, Feb 24, 2021	230.01	235.20	229.00	234.55
7240	NASDAQ	MSFT	Tue, Feb 23, 2021	230.33	234.83	228.73	233.27
7239	NASDAQ	MSFT	Mon, Feb 22, 2021	237.42	237.93	232.40	234.51
7238	NASDAQ	MSFT	Fri, Feb 19, 2021	243.75	243.86	240.18	240.97
7237	NASDAQ	MSFT	Thu, Feb 18, 2021	241.80	243.93	240.86	243.79
7236	NASDAQ	MSFT	Wed, Feb 17, 2021	241.32	244.31	240.94	244.20
7235	NASDAQ	MSFT	Tue, Feb 16, 2021	245.03	246.13	242.92	243.70
7234	NASDAQ	MSFT	Fri, Feb 12, 2021	243.93	245.30	242.73	244.99
7233	NASDAQ	MSFT	Thu, Feb 11, 2021	244.78	245.15	242.15	244.49
7232	NASDAQ	MSFT	Wed, Feb 10, 2021	245.00	245.92	240.89	242.82
7231	NASDAQ	MSFT	Tue, Feb 9, 2021	241.87	244.76	241.38	243.77
7230	NASDAQ	MSFT	Mon, Feb 8, 2021	243.15	243.68	240.81	242.47
7229	NASDAQ	MSFT	Fri, Feb 5, 2021	242.23	243.28	240.42	242.20
7228	NASDAQ	MSFT	Thu, Feb 4, 2021	242.66	243.24	240.37	242.01
7227	NASDAQ	MSFT	Wed, Feb 3, 2021	239.57	245.09	239.26	243.00
7226	NASDAQ	MSFT	Tue, Feb 2, 2021	241.30	242.31	238.69	239.51
7225	NASDAQ	MSFT	Mon, Feb 1, 2021	235.06	242.50	232.43	239.65
7224	NASDAQ	MSFT	Fri, Jan 29, 2021	235.99	238.02	231.35	231.96
7223	NASDAQ	MSFT	Thu, Jan 28, 2021	235.61	242.64	235.09	238.93
7222	NASDAQ	MSFT	Wed, Jan 27, 2021	238.00	240.44	230.14	232.90
7221	NASDAQ	MSFT	Tue, Jan 26, 2021	231.86	234.18	230.08	232.33
7220	NASDAQ	MSFT	Mon, Jan 25, 2021	229.12	229.78	224.22	229.53
7219	NASDAQ	MSFT	Fri, Jan 22, 2021	227.08	230.07	225.80	225.95
7218	NASDAQ	MSFT	Thu, Jan 21, 2021	224.70	226.30	222.42	224.97
7217	NASDAQ	MSFT	Wed, Jan 20, 2021	217.70	225.79	217.29	224.34
7216	NASDAQ	MSFT	Tue, Jan 19, 2021	213.75	216.98	212.63	216.44
7215	NASDAQ	MSFT	Fri, Jan 15, 2021	213.52	214.51	212.03	212.65
7214	NASDAQ	MSFT	Thu, Jan 14, 2021	215.91	217.46	212.74	213.02
7213	NASDAQ	MSFT	Wed, Jan 13, 2021	214.02	216.76	213.93	216.34
7212	NASDAQ	MSFT	Tue, Jan 12, 2021	216.50	217.10	213.32	214.93
7211	NASDAQ	MSFT	Mon, Jan 11, 2021	218.47	218.91	216.73	217.49
7210	NASDAQ	MSFT	Fri, Jan 8, 2021	218.68	220.58	217.03	219.62
7209	NASDAQ	MSFT	Thu, Jan 7, 2021	214.04	219.34	213.71	218.29
7208	NASDAQ	MSFT	Wed, Jan 6, 2021	212.17	216.49	211.94	212.25
7207	NASDAQ	MSFT	Tue, Jan 5, 2021	217.26	218.52	215.70	217.90
7206	NASDAQ	MSFT	Mon, Jan 4, 2021	222.53	223.00	214.81	217.69
7205	NASDAQ	MSFT	Thu, Dec 31, 2020	221.70	223.00	219.68	222.42
7204	NASDAQ	MSFT	Wed, Dec 30, 2020	225.23	225.63	221.47	221.68
7203	NASDAQ	MSFT	Tue, Dec 29, 2020	226.31	227.18	223.58	224.15
7202	NASDAQ	MSFT	Mon, Dec 28, 2020	224.45	226.03	223.02	224.96
7201	NASDAQ	MSFT	Thu, Dec 24, 2020	221.42	223.61	221.20	222.75
7200	NASDAQ	MSFT	Wed, Dec 23, 2020	223.11	223.56	220.80	221.02
7199	NASDAQ	MSFT	Tue, Dec 22, 2020	222.69	225.63	221.85	223.94
7198	NASDAQ	MSFT	Mon, Dec 21, 2020	217.55	224.00	217.28	222.59
7197	NASDAQ	MSFT	Fri, Dec 18, 2020	218.59	219.69	216.02	218.59
7196	NASDAQ	MSFT	Thu, Dec 17, 2020	219.87	220.89	217.92	219.42
7195	NASDAQ	MSFT	Wed, Dec 16, 2020	214.75	220.11	214.72	219.28
7194	NASDAQ	MSFT	Tue, Dec 15, 2020	215.17	215.42	212.24	214.13
7193	NASDAQ	MSFT	Mon, Dec 14, 2020	213.10	216.21	212.88	214.20
7192	NASDAQ	MSFT	Fri, Dec 11, 2020	210.05	213.32	209.11	213.26
7191	NASDAQ	MSFT	Thu, Dec 10, 2020	211.77	213.08	210.36	210.52
7190	NASDAQ	MSFT	Wed, Dec 9, 2020	215.16	215.23	211.21	211.80
7189	NASDAQ	MSFT	Tue, Dec 8, 2020	213.97	216.95	212.89	216.01
7188	NASDAQ	MSFT	Mon, Dec 7, 2020	214.37	215.54	212.99	214.29
7187	NASDAQ	MSFT	Fri, Dec 4, 2020	214.22	215.38	213.18	214.36
7186	NASDAQ	MSFT	Thu, Dec 3, 2020	214.61	216.38	213.65	214.24
7185	NASDAQ	MSFT	Wed, Dec 2, 2020	214.88	215.47	212.80	215.37
7184	NASDAQ	MSFT	Tue, Dec 1, 2020	214.51	217.32	213.35	216.21
7183	NASDAQ	MSFT	Mon, Nov 30, 2020	214.10	214.76	210.84	214.07
7182	NASDAQ	MSFT	Fri, Nov 27, 2020	214.85	216.27	214.04	215.23
7181	NASDAQ	MSFT	Wed, Nov 25, 2020	215.11	215.29	212.46	213.87
7180	NASDAQ	MSFT	Tue, Nov 24, 2020	209.59	214.25	208.86	213.86
7179	NASDAQ	MSFT	Mon, Nov 23, 2020	210.95	212.29	208.16	210.11
7178	NASDAQ	MSFT	Fri, Nov 20, 2020	212.20	213.29	210.00	210.39
7177	NASDAQ	MSFT	Thu, Nov 19, 2020	211.38	213.03	209.93	212.42
7176	NASDAQ	MSFT	Wed, Nov 18, 2020	213.65	215.17	210.93	211.08
7175	NASDAQ	MSFT	Tue, Nov 17, 2020	216.10	217.68	214.08	214.46
7174	NASDAQ	MSFT	Mon, Nov 16, 2020	214.87	217.74	214.52	217.23
7173	NASDAQ	MSFT	Fri, Nov 13, 2020	216.36	217.42	214.16	216.51
7172	NASDAQ	MSFT	Thu, Nov 12, 2020	217.21	219.11	214.46	215.44
7171	NASDAQ	MSFT	Wed, Nov 11, 2020	212.39	218.04	212.20	216.55
7170	NASDAQ	MSFT	Tue, Nov 10, 2020	214.50	216.50	209.72	211.01
7169	NASDAQ	MSFT	Mon, Nov 9, 2020	224.44	228.12	217.88	218.39
7168	NASDAQ	MSFT	Fri, Nov 6, 2020	222.26	224.36	218.03	223.72
7167	NASDAQ	MSFT	Thu, Nov 5, 2020	222.04	224.12	221.15	223.29
7166	NASDAQ	MSFT	Wed, Nov 4, 2020	214.02	218.32	212.42	216.39
7165	NASDAQ	MSFT	Tue, Nov 3, 2020	203.89	208.12	203.12	206.43
7164	NASDAQ	MSFT	Mon, Nov 2, 2020	204.29	205.28	200.12	202.33
7163	NASDAQ	MSFT	Fri, Oct 30, 2020	203.50	204.29	199.62	202.47
7162	NASDAQ	MSFT	Thu, Oct 29, 2020	204.07	207.36	203.37	204.72
7161	NASDAQ	MSFT	Wed, Oct 28, 2020	207.67	208.84	202.10	202.68
7160	NASDAQ	MSFT	Tue, Oct 27, 2020	211.59	214.67	210.33	213.25
7159	NASDAQ	MSFT	Mon, Oct 26, 2020	213.85	216.34	208.10	210.08
7158	NASDAQ	MSFT	Fri, Oct 23, 2020	215.03	216.28	213.16	216.23
7157	NASDAQ	MSFT	Thu, Oct 22, 2020	213.93	216.06	211.70	214.89
7156	NASDAQ	MSFT	Wed, Oct 21, 2020	213.12	216.92	213.12	214.80
7155	NASDAQ	MSFT	Tue, Oct 20, 2020	215.80	217.37	213.09	214.65
7154	NASDAQ	MSFT	Mon, Oct 19, 2020	220.42	222.30	213.72	214.22
7153	NASDAQ	MSFT	Fri, Oct 16, 2020	220.15	222.29	219.32	219.66
7152	NASDAQ	MSFT	Thu, Oct 15, 2020	217.10	220.36	216.01	219.66
7151	NASDAQ	MSFT	Wed, Oct 14, 2020	223.00	224.22	219.13	220.86
7150	NASDAQ	MSFT	Tue, Oct 13, 2020	222.72	225.21	220.43	222.86
7149	NASDAQ	MSFT	Mon, Oct 12, 2020	218.79	223.86	216.81	221.40
7148	NASDAQ	MSFT	Fri, Oct 9, 2020	211.23	215.86	211.23	215.81
7147	NASDAQ	MSFT	Thu, Oct 8, 2020	210.51	211.19	208.32	210.58
7146	NASDAQ	MSFT	Wed, Oct 7, 2020	207.06	210.11	206.72	209.83
7145	NASDAQ	MSFT	Tue, Oct 6, 2020	208.82	210.18	204.82	205.91
7144	NASDAQ	MSFT	Mon, Oct 5, 2020	207.22	210.41	206.98	210.38
7143	NASDAQ	MSFT	Fri, Oct 2, 2020	208.00	210.99	205.54	206.19
7142	NASDAQ	MSFT	Thu, Oct 1, 2020	213.49	213.99	211.32	212.46
7141	NASDAQ	MSFT	Wed, Sep 30, 2020	207.73	211.98	206.54	210.33
7140	NASDAQ	MSFT	Tue, Sep 29, 2020	209.35	210.07	206.81	207.26
7139	NASDAQ	MSFT	Mon, Sep 28, 2020	210.88	212.57	208.06	209.44
7138	NASDAQ	MSFT	Fri, Sep 25, 2020	203.55	209.04	202.54	207.82
7137	NASDAQ	MSFT	Thu, Sep 24, 2020	199.85	205.57	199.20	203.19
7136	NASDAQ	MSFT	Wed, Sep 23, 2020	207.90	208.10	200.03	200.59
7135	NASDAQ	MSFT	Tue, Sep 22, 2020	205.06	208.10	202.08	207.42
7134	NASDAQ	MSFT	Mon, Sep 21, 2020	197.19	202.71	196.38	202.54
7133	NASDAQ	MSFT	Fri, Sep 18, 2020	202.80	203.65	196.25	200.39
7132	NASDAQ	MSFT	Thu, Sep 17, 2020	200.05	204.33	199.96	202.91
7131	NASDAQ	MSFT	Wed, Sep 16, 2020	210.62	210.65	204.64	205.05
7130	NASDAQ	MSFT	Tue, Sep 15, 2020	208.42	209.78	206.93	208.78
7129	NASDAQ	MSFT	Mon, Sep 14, 2020	204.24	209.20	204.03	205.41
7128	NASDAQ	MSFT	Fri, Sep 11, 2020	207.20	208.63	201.24	204.03
7127	NASDAQ	MSFT	Thu, Sep 10, 2020	213.40	214.74	204.11	205.37
7126	NASDAQ	MSFT	Wed, Sep 9, 2020	207.60	214.84	206.70	211.29
7125	NASDAQ	MSFT	Tue, Sep 8, 2020	206.50	210.03	202.20	202.66
7124	NASDAQ	MSFT	Fri, Sep 4, 2020	215.10	218.36	205.19	214.25
7123	NASDAQ	MSFT	Thu, Sep 3, 2020	229.27	229.31	214.96	217.30
7122	NASDAQ	MSFT	Wed, Sep 2, 2020	227.97	232.86	227.35	231.65
7121	NASDAQ	MSFT	Tue, Sep 1, 2020	225.51	227.45	224.43	227.27
7120	NASDAQ	MSFT	Mon, Aug 31, 2020	227.00	228.70	224.31	225.53
7119	NASDAQ	MSFT	Fri, Aug 28, 2020	228.18	230.64	226.58	228.91
7118	NASDAQ	MSFT	Thu, Aug 27, 2020	222.89	231.15	219.40	226.58
7117	NASDAQ	MSFT	Wed, Aug 26, 2020	217.88	222.09	217.36	221.15
7116	NASDAQ	MSFT	Tue, Aug 25, 2020	213.10	216.61	213.10	216.47
7115	NASDAQ	MSFT	Mon, Aug 24, 2020	214.79	215.52	212.43	213.69
7114	NASDAQ	MSFT	Fri, Aug 21, 2020	213.86	216.25	212.85	213.02
7113	NASDAQ	MSFT	Thu, Aug 20, 2020	209.54	215.00	208.91	214.58
7112	NASDAQ	MSFT	Wed, Aug 19, 2020	211.49	212.10	209.25	209.70
7111	NASDAQ	MSFT	Tue, Aug 18, 2020	210.53	212.36	209.21	211.49
7110	NASDAQ	MSFT	Mon, Aug 17, 2020	209.60	211.19	208.92	210.28
7109	NASDAQ	MSFT	Fri, Aug 14, 2020	208.76	209.59	207.51	208.90
7108	NASDAQ	MSFT	Thu, Aug 13, 2020	209.44	211.35	208.15	208.70
7107	NASDAQ	MSFT	Wed, Aug 12, 2020	205.29	210.28	204.75	209.19
7106	NASDAQ	MSFT	Tue, Aug 11, 2020	207.16	207.65	203.14	203.38
7105	NASDAQ	MSFT	Mon, Aug 10, 2020	211.67	211.88	206.35	208.25
7104	NASDAQ	MSFT	Fri, Aug 7, 2020	214.85	215.70	210.93	212.48
7103	NASDAQ	MSFT	Thu, Aug 6, 2020	212.34	216.37	211.55	216.35
7102	NASDAQ	MSFT	Wed, Aug 5, 2020	214.90	215.00	211.57	212.94
7101	NASDAQ	MSFT	Tue, Aug 4, 2020	214.17	214.77	210.31	213.29
7100	NASDAQ	MSFT	Mon, Aug 3, 2020	211.52	217.64	210.44	216.54
7099	NASDAQ	MSFT	Fri, Jul 31, 2020	204.40	205.10	199.01	205.01
7098	NASDAQ	MSFT	Thu, Jul 30, 2020	201.00	204.46	199.57	203.90
7097	NASDAQ	MSFT	Wed, Jul 29, 2020	202.50	204.65	202.01	204.06
7096	NASDAQ	MSFT	Tue, Jul 28, 2020	203.61	204.70	201.74	202.02
7095	NASDAQ	MSFT	Mon, Jul 27, 2020	201.47	203.97	200.86	203.85
7094	NASDAQ	MSFT	Fri, Jul 24, 2020	200.42	202.86	197.51	201.30
7093	NASDAQ	MSFT	Thu, Jul 23, 2020	207.19	210.92	202.15	202.54
7092	NASDAQ	MSFT	Wed, Jul 22, 2020	209.20	212.30	208.39	211.75
7091	NASDAQ	MSFT	Tue, Jul 21, 2020	213.66	213.94	208.03	208.75
7090	NASDAQ	MSFT	Mon, Jul 20, 2020	205.00	212.30	203.01	211.60
7089	NASDAQ	MSFT	Fri, Jul 17, 2020	204.47	205.04	201.39	202.88
7088	NASDAQ	MSFT	Thu, Jul 16, 2020	205.40	205.70	202.31	203.92
7087	NASDAQ	MSFT	Wed, Jul 15, 2020	209.56	211.33	205.03	208.04
7086	NASDAQ	MSFT	Tue, Jul 14, 2020	206.13	208.85	202.03	208.35
7085	NASDAQ	MSFT	Mon, Jul 13, 2020	214.48	215.80	206.50	207.07
7084	NASDAQ	MSFT	Fri, Jul 10, 2020	213.62	214.08	211.08	213.67
7083	NASDAQ	MSFT	Thu, Jul 9, 2020	216.33	216.38	211.47	214.32
7082	NASDAQ	MSFT	Wed, Jul 8, 2020	210.07	213.26	208.69	212.83
7081	NASDAQ	MSFT	Tue, Jul 7, 2020	210.45	214.67	207.99	208.25
7080	NASDAQ	MSFT	Mon, Jul 6, 2020	208.83	211.13	208.09	210.70
7079	NASDAQ	MSFT	Thu, Jul 2, 2020	205.68	208.02	205.00	206.26
7078	NASDAQ	MSFT	Wed, Jul 1, 2020	203.14	206.35	201.77	204.70
7077	NASDAQ	MSFT	Tue, Jun 30, 2020	197.88	204.40	197.74	203.51
7076	NASDAQ	MSFT	Mon, Jun 29, 2020	195.78	198.53	193.55	198.44
7075	NASDAQ	MSFT	Fri, Jun 26, 2020	199.73	199.89	194.88	196.33
7074	NASDAQ	MSFT	Thu, Jun 25, 2020	197.80	200.61	195.47	200.34
7073	NASDAQ	MSFT	Wed, Jun 24, 2020	201.60	203.25	196.56	197.84
7072	NASDAQ	MSFT	Tue, Jun 23, 2020	202.09	203.95	201.43	201.91
7071	NASDAQ	MSFT	Mon, Jun 22, 2020	195.79	200.76	195.23	200.57
7070	NASDAQ	MSFT	Fri, Jun 19, 2020	198.59	199.29	194.37	195.15
7069	NASDAQ	MSFT	Thu, Jun 18, 2020	194.00	196.49	194.00	196.32
7068	NASDAQ	MSFT	Wed, Jun 17, 2020	195.03	196.32	193.69	194.24
7067	NASDAQ	MSFT	Tue, Jun 16, 2020	192.89	195.58	191.46	193.57
7066	NASDAQ	MSFT	Mon, Jun 15, 2020	184.58	190.82	184.01	188.94
7065	NASDAQ	MSFT	Fri, Jun 12, 2020	190.54	191.72	185.18	187.74
7064	NASDAQ	MSFT	Thu, Jun 11, 2020	193.13	195.76	186.07	186.27
7063	NASDAQ	MSFT	Wed, Jun 10, 2020	191.13	198.52	191.01	196.84
7062	NASDAQ	MSFT	Tue, Jun 9, 2020	188.00	190.70	187.26	189.80
7061	NASDAQ	MSFT	Mon, Jun 8, 2020	185.94	188.55	184.44	188.36
7060	NASDAQ	MSFT	Fri, Jun 5, 2020	182.62	187.73	182.01	187.20
7059	NASDAQ	MSFT	Thu, Jun 4, 2020	184.30	185.84	182.30	182.92
7058	NASDAQ	MSFT	Wed, Jun 3, 2020	184.82	185.94	183.58	185.36
7057	NASDAQ	MSFT	Tue, Jun 2, 2020	184.25	185.00	181.35	184.91
7056	NASDAQ	MSFT	Mon, Jun 1, 2020	182.54	183.00	181.46	182.83
7055	NASDAQ	MSFT	Fri, May 29, 2020	182.73	184.27	180.41	183.25
7054	NASDAQ	MSFT	Thu, May 28, 2020	180.74	184.15	180.38	181.40
7053	NASDAQ	MSFT	Wed, May 27, 2020	180.20	181.99	176.60	181.81
7052	NASDAQ	MSFT	Tue, May 26, 2020	186.34	186.50	181.10	181.57
7051	NASDAQ	MSFT	Fri, May 22, 2020	183.19	184.46	182.54	183.51
7050	NASDAQ	MSFT	Thu, May 21, 2020	185.40	186.67	183.29	183.43
7049	NASDAQ	MSFT	Wed, May 20, 2020	184.81	185.85	183.94	185.66
7048	NASDAQ	MSFT	Tue, May 19, 2020	185.03	186.60	183.49	183.63
7047	NASDAQ	MSFT	Mon, May 18, 2020	185.75	186.20	183.96	184.91
7046	NASDAQ	MSFT	Fri, May 15, 2020	179.06	187.06	177.00	183.16
7045	NASDAQ	MSFT	Thu, May 14, 2020	177.54	180.69	175.68	180.53
7044	NASDAQ	MSFT	Wed, May 13, 2020	182.55	184.05	176.54	179.75
7043	NASDAQ	MSFT	Tue, May 12, 2020	186.80	187.04	182.30	182.51
7042	NASDAQ	MSFT	Mon, May 11, 2020	183.15	187.51	182.85	186.74
7041	NASDAQ	MSFT	Fri, May 8, 2020	184.98	185.00	183.36	184.68
7040	NASDAQ	MSFT	Thu, May 7, 2020	184.17	184.55	182.58	183.60
7039	NASDAQ	MSFT	Wed, May 6, 2020	182.08	184.20	181.63	182.54
7038	NASDAQ	MSFT	Tue, May 5, 2020	180.62	183.65	179.90	180.76
7037	NASDAQ	MSFT	Mon, May 4, 2020	174.49	179.00	173.80	178.84
7036	NASDAQ	MSFT	Fri, May 1, 2020	175.80	178.64	174.01	174.57
7035	NASDAQ	MSFT	Thu, Apr 30, 2020	180.00	180.40	176.23	179.21
7034	NASDAQ	MSFT	Wed, Apr 29, 2020	173.22	177.68	171.88	177.43
7033	NASDAQ	MSFT	Tue, Apr 28, 2020	175.59	175.67	169.39	169.81
7032	NASDAQ	MSFT	Mon, Apr 27, 2020	176.59	176.90	173.30	174.05
7031	NASDAQ	MSFT	Fri, Apr 24, 2020	172.06	174.56	170.71	174.55
7030	NASDAQ	MSFT	Thu, Apr 23, 2020	174.11	175.06	170.91	171.42
7029	NASDAQ	MSFT	Wed, Apr 22, 2020	171.39	174.00	170.82	173.52
7028	NASDAQ	MSFT	Tue, Apr 21, 2020	173.50	173.67	166.11	167.82
7027	NASDAQ	MSFT	Mon, Apr 20, 2020	176.63	178.75	174.99	175.06
7026	NASDAQ	MSFT	Fri, Apr 17, 2020	179.50	180.00	175.87	178.60
7025	NASDAQ	MSFT	Thu, Apr 16, 2020	174.30	177.28	172.90	177.04
7024	NASDAQ	MSFT	Wed, Apr 15, 2020	171.20	173.57	169.24	171.88
7023	NASDAQ	MSFT	Tue, Apr 14, 2020	169.00	173.75	168.00	173.70
7022	NASDAQ	MSFT	Mon, Apr 13, 2020	164.35	165.57	162.30	165.51
7021	NASDAQ	MSFT	Thu, Apr 9, 2020	166.36	167.37	163.33	165.14
7020	NASDAQ	MSFT	Wed, Apr 8, 2020	165.67	166.67	163.50	165.13
7019	NASDAQ	MSFT	Tue, Apr 7, 2020	169.59	170.00	163.26	163.49
7018	NASDAQ	MSFT	Mon, Apr 6, 2020	160.32	166.50	157.58	165.27
7017	NASDAQ	MSFT	Fri, Apr 3, 2020	155.10	157.38	152.19	153.83
7016	NASDAQ	MSFT	Thu, Apr 2, 2020	151.86	155.48	150.36	155.26
7015	NASDAQ	MSFT	Wed, Apr 1, 2020	153.00	157.75	150.82	152.11
7014	NASDAQ	MSFT	Tue, Mar 31, 2020	159.40	164.78	156.56	157.71
7013	NASDAQ	MSFT	Mon, Mar 30, 2020	152.44	160.60	150.01	160.23
7012	NASDAQ	MSFT	Fri, Mar 27, 2020	151.75	154.89	149.20	149.70
7011	NASDAQ	MSFT	Thu, Mar 26, 2020	148.40	156.66	148.37	156.11
7010	NASDAQ	MSFT	Wed, Mar 25, 2020	148.91	154.33	144.44	146.92
7009	NASDAQ	MSFT	Tue, Mar 24, 2020	143.75	149.60	141.27	148.34
7008	NASDAQ	MSFT	Mon, Mar 23, 2020	137.01	140.57	132.52	135.98
7007	NASDAQ	MSFT	Fri, Mar 20, 2020	146.00	147.10	135.86	137.35
7006	NASDAQ	MSFT	Thu, Mar 19, 2020	142.77	150.15	139.00	142.71
7005	NASDAQ	MSFT	Wed, Mar 18, 2020	138.00	146.00	135.02	140.40
7004	NASDAQ	MSFT	Tue, Mar 17, 2020	140.00	147.50	135.00	146.57
7003	NASDAQ	MSFT	Mon, Mar 16, 2020	140.00	149.35	135.00	135.42
7002	NASDAQ	MSFT	Fri, Mar 13, 2020	147.50	161.91	140.73	158.83
7001	NASDAQ	MSFT	Thu, Mar 12, 2020	145.30	153.47	138.58	139.06
7000	NASDAQ	MSFT	Wed, Mar 11, 2020	157.13	157.70	151.15	153.63
6999	NASDAQ	MSFT	Tue, Mar 10, 2020	158.16	161.03	152.58	160.92
6998	NASDAQ	MSFT	Mon, Mar 9, 2020	151.00	157.75	150.00	150.62
6997	NASDAQ	MSFT	Fri, Mar 6, 2020	162.61	163.11	156.00	161.57
6996	NASDAQ	MSFT	Thu, Mar 5, 2020	166.05	170.87	165.69	166.27
6995	NASDAQ	MSFT	Wed, Mar 4, 2020	168.49	170.70	165.62	170.55
6994	NASDAQ	MSFT	Tue, Mar 3, 2020	173.80	175.00	162.26	164.51
6993	NASDAQ	MSFT	Mon, Mar 2, 2020	165.31	172.92	162.31	172.79
6992	NASDAQ	MSFT	Fri, Feb 28, 2020	152.41	163.71	152.00	162.01
6991	NASDAQ	MSFT	Thu, Feb 27, 2020	163.32	167.03	157.98	158.18
6990	NASDAQ	MSFT	Wed, Feb 26, 2020	169.71	173.26	168.21	170.17
6989	NASDAQ	MSFT	Tue, Feb 25, 2020	174.20	174.84	167.65	168.07
6988	NASDAQ	MSFT	Mon, Feb 24, 2020	167.77	174.55	163.23	170.89
6987	NASDAQ	MSFT	Fri, Feb 21, 2020	183.17	183.50	177.25	178.59
6986	NASDAQ	MSFT	Thu, Feb 20, 2020	186.95	187.25	181.10	184.42
6985	NASDAQ	MSFT	Wed, Feb 19, 2020	188.06	188.18	186.47	187.28
6984	NASDAQ	MSFT	Tue, Feb 18, 2020	185.61	187.70	185.50	187.23
6983	NASDAQ	MSFT	Fri, Feb 14, 2020	183.25	185.41	182.65	185.35
6982	NASDAQ	MSFT	Thu, Feb 13, 2020	183.08	186.23	182.87	183.71
6981	NASDAQ	MSFT	Wed, Feb 12, 2020	185.58	185.85	181.85	184.71
6980	NASDAQ	MSFT	Tue, Feb 11, 2020	190.65	190.70	183.50	184.44
6979	NASDAQ	MSFT	Mon, Feb 10, 2020	183.58	188.84	183.25	188.70
6978	NASDAQ	MSFT	Fri, Feb 7, 2020	182.85	185.63	182.48	183.89
6977	NASDAQ	MSFT	Thu, Feb 6, 2020	180.97	183.82	180.06	183.63
6976	NASDAQ	MSFT	Wed, Feb 5, 2020	184.03	184.20	178.41	179.90
6975	NASDAQ	MSFT	Tue, Feb 4, 2020	177.14	180.64	176.31	180.12
6974	NASDAQ	MSFT	Mon, Feb 3, 2020	170.43	174.50	170.40	174.38
6973	NASDAQ	MSFT	Fri, Jan 31, 2020	172.21	172.40	169.58	170.23
6972	NASDAQ	MSFT	Thu, Jan 30, 2020	174.05	174.05	170.79	172.78
6971	NASDAQ	MSFT	Wed, Jan 29, 2020	167.84	168.75	165.69	168.04
6970	NASDAQ	MSFT	Tue, Jan 28, 2020	163.78	165.76	163.07	165.46
6969	NASDAQ	MSFT	Mon, Jan 27, 2020	161.15	163.38	160.20	162.28
6968	NASDAQ	MSFT	Fri, Jan 24, 2020	167.51	167.53	164.45	165.04
6967	NASDAQ	MSFT	Thu, Jan 23, 2020	166.19	166.80	165.27	166.72
6966	NASDAQ	MSFT	Wed, Jan 22, 2020	167.40	167.49	165.68	165.70
6965	NASDAQ	MSFT	Tue, Jan 21, 2020	166.68	168.19	166.43	166.50
6964	NASDAQ	MSFT	Fri, Jan 17, 2020	167.42	167.47	165.43	167.10
6963	NASDAQ	MSFT	Thu, Jan 16, 2020	164.35	166.24	164.03	166.17
6962	NASDAQ	MSFT	Wed, Jan 15, 2020	162.62	163.94	162.57	163.18
6961	NASDAQ	MSFT	Tue, Jan 14, 2020	163.39	163.60	161.72	162.13
6960	NASDAQ	MSFT	Mon, Jan 13, 2020	161.76	163.31	161.26	163.28
6959	NASDAQ	MSFT	Fri, Jan 10, 2020	162.82	163.22	161.18	161.34
6958	NASDAQ	MSFT	Thu, Jan 9, 2020	161.84	162.22	161.03	162.09
6957	NASDAQ	MSFT	Wed, Jan 8, 2020	158.93	160.80	157.95	160.09
6956	NASDAQ	MSFT	Tue, Jan 7, 2020	159.32	159.67	157.32	157.58
6955	NASDAQ	MSFT	Mon, Jan 6, 2020	157.08	159.10	156.51	159.03
6954	NASDAQ	MSFT	Fri, Jan 3, 2020	158.32	159.95	158.06	158.62
6953	NASDAQ	MSFT	Thu, Jan 2, 2020	158.78	160.73	158.33	160.62
6952	NASDAQ	MSFT	Tue, Dec 31, 2019	156.77	157.77	156.45	157.70
6951	NASDAQ	MSFT	Mon, Dec 30, 2019	158.99	159.02	156.73	157.59
6950	NASDAQ	MSFT	Fri, Dec 27, 2019	159.45	159.55	158.22	158.96
6949	NASDAQ	MSFT	Thu, Dec 26, 2019	157.56	158.73	157.40	158.67
6948	NASDAQ	MSFT	Tue, Dec 24, 2019	157.48	157.71	157.12	157.38
6947	NASDAQ	MSFT	Mon, Dec 23, 2019	158.12	158.12	157.27	157.41
6946	NASDAQ	MSFT	Fri, Dec 20, 2019	157.35	158.49	156.29	157.41
6945	NASDAQ	MSFT	Thu, Dec 19, 2019	154.00	155.77	153.75	155.71
6944	NASDAQ	MSFT	Wed, Dec 18, 2019	154.30	155.48	154.18	154.37
6943	NASDAQ	MSFT	Tue, Dec 17, 2019	155.45	155.71	154.45	154.69
6942	NASDAQ	MSFT	Mon, Dec 16, 2019	155.11	155.90	154.82	155.53
6941	NASDAQ	MSFT	Fri, Dec 13, 2019	153.00	154.89	152.83	154.53
6940	NASDAQ	MSFT	Thu, Dec 12, 2019	151.65	153.44	151.02	153.24
6939	NASDAQ	MSFT	Wed, Dec 11, 2019	151.54	151.87	150.33	151.70
6938	NASDAQ	MSFT	Tue, Dec 10, 2019	151.29	151.89	150.77	151.13
6937	NASDAQ	MSFT	Mon, Dec 9, 2019	151.07	152.21	150.91	151.36
6936	NASDAQ	MSFT	Fri, Dec 6, 2019	150.99	151.87	150.27	151.75
6935	NASDAQ	MSFT	Thu, Dec 5, 2019	150.05	150.32	149.48	149.93
6934	NASDAQ	MSFT	Wed, Dec 4, 2019	150.14	150.18	149.20	149.85
6933	NASDAQ	MSFT	Tue, Dec 3, 2019	147.49	149.43	146.65	149.31
6932	NASDAQ	MSFT	Mon, Dec 2, 2019	151.81	151.83	148.32	149.55
6931	NASDAQ	MSFT	Fri, Nov 29, 2019	152.10	152.30	151.28	151.38
6930	NASDAQ	MSFT	Wed, Nov 27, 2019	152.33	152.50	151.52	152.32
6929	NASDAQ	MSFT	Tue, Nov 26, 2019	151.36	152.42	151.32	152.03
6928	NASDAQ	MSFT	Mon, Nov 25, 2019	150.00	151.35	149.92	151.23
6927	NASDAQ	MSFT	Fri, Nov 22, 2019	150.07	150.30	148.82	149.59
6926	NASDAQ	MSFT	Thu, Nov 21, 2019	149.40	149.80	148.50	149.48
6925	NASDAQ	MSFT	Wed, Nov 20, 2019	150.31	150.84	148.46	149.62
6924	NASDAQ	MSFT	Tue, Nov 19, 2019	150.88	151.33	150.20	150.39
6923	NASDAQ	MSFT	Mon, Nov 18, 2019	150.07	150.55	148.98	150.34
6922	NASDAQ	MSFT	Fri, Nov 15, 2019	148.93	149.99	148.27	149.97
6921	NASDAQ	MSFT	Thu, Nov 14, 2019	147.02	148.41	147.00	148.06
6920	NASDAQ	MSFT	Wed, Nov 13, 2019	146.74	147.46	146.28	147.31
6919	NASDAQ	MSFT	Tue, Nov 12, 2019	146.28	147.57	146.06	147.07
6918	NASDAQ	MSFT	Mon, Nov 11, 2019	145.34	146.42	144.73	146.11
6917	NASDAQ	MSFT	Fri, Nov 8, 2019	143.98	145.99	143.76	145.96
6916	NASDAQ	MSFT	Thu, Nov 7, 2019	143.84	144.88	143.77	144.26
6915	NASDAQ	MSFT	Wed, Nov 6, 2019	144.37	144.52	143.20	144.06
6914	NASDAQ	MSFT	Tue, Nov 5, 2019	144.97	145.02	143.91	144.46
6913	NASDAQ	MSFT	Mon, Nov 4, 2019	144.83	145.00	144.16	144.55
6912	NASDAQ	MSFT	Fri, Nov 1, 2019	144.26	144.42	142.97	143.72
6911	NASDAQ	MSFT	Thu, Oct 31, 2019	144.90	144.93	142.99	143.37
6910	NASDAQ	MSFT	Wed, Oct 30, 2019	143.52	145.00	142.79	144.61
6909	NASDAQ	MSFT	Tue, Oct 29, 2019	144.08	144.50	142.65	142.83
6908	NASDAQ	MSFT	Mon, Oct 28, 2019	144.40	145.67	143.51	144.19
6907	NASDAQ	MSFT	Fri, Oct 25, 2019	139.34	141.14	139.20	140.73
6906	NASDAQ	MSFT	Thu, Oct 24, 2019	139.39	140.42	138.67	139.94
6905	NASDAQ	MSFT	Wed, Oct 23, 2019	136.88	137.45	135.61	137.24
6904	NASDAQ	MSFT	Tue, Oct 22, 2019	138.97	140.01	136.26	136.37
6903	NASDAQ	MSFT	Mon, Oct 21, 2019	138.45	138.50	137.01	138.43
6902	NASDAQ	MSFT	Fri, Oct 18, 2019	139.76	140.00	136.56	137.41
6901	NASDAQ	MSFT	Thu, Oct 17, 2019	140.95	141.42	139.02	139.69
6900	NASDAQ	MSFT	Wed, Oct 16, 2019	140.79	140.99	139.53	140.41
6899	NASDAQ	MSFT	Tue, Oct 15, 2019	140.06	141.79	139.81	141.58
6898	NASDAQ	MSFT	Mon, Oct 14, 2019	139.69	140.29	139.52	139.55
6897	NASDAQ	MSFT	Fri, Oct 11, 2019	140.12	141.03	139.50	139.68
6896	NASDAQ	MSFT	Thu, Oct 10, 2019	138.49	139.67	138.25	139.10
6895	NASDAQ	MSFT	Wed, Oct 9, 2019	137.46	138.70	136.97	138.24
6894	NASDAQ	MSFT	Tue, Oct 8, 2019	137.08	137.76	135.62	135.67
6893	NASDAQ	MSFT	Mon, Oct 7, 2019	137.14	138.18	137.02	137.12
6892	NASDAQ	MSFT	Fri, Oct 4, 2019	136.75	138.25	136.42	138.12
6891	NASDAQ	MSFT	Thu, Oct 3, 2019	134.95	136.75	133.22	136.28
6890	NASDAQ	MSFT	Wed, Oct 2, 2019	136.25	136.37	133.58	134.65
6889	NASDAQ	MSFT	Tue, Oct 1, 2019	139.66	140.25	137.00	137.07
6888	NASDAQ	MSFT	Mon, Sep 30, 2019	138.05	139.22	137.78	139.03
6887	NASDAQ	MSFT	Fri, Sep 27, 2019	140.15	140.36	136.65	137.73
6886	NASDAQ	MSFT	Thu, Sep 26, 2019	139.44	140.18	138.44	139.54
6885	NASDAQ	MSFT	Wed, Sep 25, 2019	137.50	139.96	136.03	139.36
6884	NASDAQ	MSFT	Tue, Sep 24, 2019	140.36	140.69	136.88	137.38
6883	NASDAQ	MSFT	Mon, Sep 23, 2019	139.23	139.63	138.44	139.14
6882	NASDAQ	MSFT	Fri, Sep 20, 2019	141.01	141.65	138.25	139.44
6881	NASDAQ	MSFT	Thu, Sep 19, 2019	140.30	142.37	140.07	141.07
6880	NASDAQ	MSFT	Wed, Sep 18, 2019	137.36	138.67	136.53	138.52
6879	NASDAQ	MSFT	Tue, Sep 17, 2019	136.96	137.52	136.43	137.39
6878	NASDAQ	MSFT	Mon, Sep 16, 2019	135.83	136.70	135.66	136.33
6877	NASDAQ	MSFT	Fri, Sep 13, 2019	137.78	138.06	136.57	137.32
6876	NASDAQ	MSFT	Thu, Sep 12, 2019	137.85	138.42	136.87	137.52
6875	NASDAQ	MSFT	Wed, Sep 11, 2019	135.91	136.27	135.09	136.12
6874	NASDAQ	MSFT	Tue, Sep 10, 2019	136.80	136.89	134.51	136.08
6873	NASDAQ	MSFT	Mon, Sep 9, 2019	139.59	139.75	136.46	137.52
6872	NASDAQ	MSFT	Fri, Sep 6, 2019	140.03	140.18	138.20	139.10
6871	NASDAQ	MSFT	Thu, Sep 5, 2019	139.11	140.38	138.76	140.05
6870	NASDAQ	MSFT	Wed, Sep 4, 2019	137.30	137.69	136.48	137.63
6869	NASDAQ	MSFT	Tue, Sep 3, 2019	136.61	137.20	135.70	136.04
6868	NASDAQ	MSFT	Fri, Aug 30, 2019	139.15	139.18	136.27	137.86
6867	NASDAQ	MSFT	Thu, Aug 29, 2019	137.25	138.44	136.91	138.12
6866	NASDAQ	MSFT	Wed, Aug 28, 2019	134.88	135.76	133.55	135.56
6865	NASDAQ	MSFT	Tue, Aug 27, 2019	136.39	136.72	134.66	135.74
6864	NASDAQ	MSFT	Mon, Aug 26, 2019	134.99	135.56	133.90	135.45
6863	NASDAQ	MSFT	Fri, Aug 23, 2019	137.19	138.35	132.80	133.39
6862	NASDAQ	MSFT	Thu, Aug 22, 2019	138.66	139.20	136.29	137.78
6861	NASDAQ	MSFT	Wed, Aug 21, 2019	138.55	139.49	138.00	138.79
6860	NASDAQ	MSFT	Tue, Aug 20, 2019	138.21	138.71	137.24	137.26
6859	NASDAQ	MSFT	Mon, Aug 19, 2019	137.86	138.55	136.89	138.41
6858	NASDAQ	MSFT	Fri, Aug 16, 2019	134.88	136.46	134.72	136.13
6857	NASDAQ	MSFT	Thu, Aug 15, 2019	134.39	134.58	132.25	133.68
6856	NASDAQ	MSFT	Wed, Aug 14, 2019	136.36	136.92	133.67	133.98
6855	NASDAQ	MSFT	Tue, Aug 13, 2019	136.05	138.80	135.00	138.60
6854	NASDAQ	MSFT	Mon, Aug 12, 2019	137.07	137.86	135.24	135.79
6853	NASDAQ	MSFT	Fri, Aug 9, 2019	138.61	139.38	136.46	137.71
6852	NASDAQ	MSFT	Thu, Aug 8, 2019	136.60	138.99	135.93	138.89
6851	NASDAQ	MSFT	Wed, Aug 7, 2019	133.79	135.65	131.83	135.28
6850	NASDAQ	MSFT	Tue, Aug 6, 2019	133.80	135.68	133.21	134.69
6849	NASDAQ	MSFT	Mon, Aug 5, 2019	133.30	133.93	130.78	132.21
6848	NASDAQ	MSFT	Fri, Aug 2, 2019	138.09	138.32	135.26	136.90
6847	NASDAQ	MSFT	Thu, Aug 1, 2019	137.00	140.94	136.93	138.06
6846	NASDAQ	MSFT	Wed, Jul 31, 2019	140.33	140.49	135.08	136.27
6845	NASDAQ	MSFT	Tue, Jul 30, 2019	140.14	141.22	139.80	140.35
6844	NASDAQ	MSFT	Mon, Jul 29, 2019	141.50	141.51	139.37	141.03
6843	NASDAQ	MSFT	Fri, Jul 26, 2019	140.37	141.68	140.30	141.34
6842	NASDAQ	MSFT	Thu, Jul 25, 2019	140.43	140.61	139.32	140.19
6841	NASDAQ	MSFT	Wed, Jul 24, 2019	138.90	140.74	138.85	140.72
6840	NASDAQ	MSFT	Tue, Jul 23, 2019	139.76	139.99	138.03	139.29
6839	NASDAQ	MSFT	Mon, Jul 22, 2019	137.41	139.19	137.33	138.43
6838	NASDAQ	MSFT	Fri, Jul 19, 2019	140.22	140.67	136.45	136.62
6837	NASDAQ	MSFT	Thu, Jul 18, 2019	135.55	136.62	134.67	136.42
6836	NASDAQ	MSFT	Wed, Jul 17, 2019	137.70	137.93	136.22	136.27
6835	NASDAQ	MSFT	Tue, Jul 16, 2019	138.96	139.05	136.52	137.08
6834	NASDAQ	MSFT	Mon, Jul 15, 2019	139.44	139.54	138.46	138.90
6833	NASDAQ	MSFT	Fri, Jul 12, 2019	138.85	139.13	138.01	138.90
6832	NASDAQ	MSFT	Thu, Jul 11, 2019	138.20	139.22	137.87	138.40
6831	NASDAQ	MSFT	Wed, Jul 10, 2019	137.13	138.58	137.02	137.85
6830	NASDAQ	MSFT	Tue, Jul 9, 2019	136.00	136.97	135.80	136.46
6829	NASDAQ	MSFT	Mon, Jul 8, 2019	136.40	137.10	135.37	136.96
6828	NASDAQ	MSFT	Fri, Jul 5, 2019	135.94	137.33	135.72	137.06
6827	NASDAQ	MSFT	Wed, Jul 3, 2019	136.80	137.74	136.30	137.46
6826	NASDAQ	MSFT	Tue, Jul 2, 2019	136.12	136.59	135.34	136.58
6825	NASDAQ	MSFT	Mon, Jul 1, 2019	136.63	136.70	134.97	135.68
6824	NASDAQ	MSFT	Fri, Jun 28, 2019	134.57	134.60	133.16	133.96
6823	NASDAQ	MSFT	Thu, Jun 27, 2019	134.14	134.71	133.51	134.15
6822	NASDAQ	MSFT	Wed, Jun 26, 2019	134.35	135.74	133.60	133.93
6821	NASDAQ	MSFT	Tue, Jun 25, 2019	137.25	137.59	132.73	133.43
6820	NASDAQ	MSFT	Mon, Jun 24, 2019	137.00	138.40	137.00	137.78
6819	NASDAQ	MSFT	Fri, Jun 21, 2019	136.58	137.73	136.46	136.97
6818	NASDAQ	MSFT	Thu, Jun 20, 2019	137.45	137.66	135.72	136.95
6817	NASDAQ	MSFT	Wed, Jun 19, 2019	135.00	135.93	133.81	135.69
6816	NASDAQ	MSFT	Tue, Jun 18, 2019	134.19	135.24	133.57	135.16
6815	NASDAQ	MSFT	Mon, Jun 17, 2019	132.63	133.73	132.53	132.85
6814	NASDAQ	MSFT	Fri, Jun 14, 2019	132.26	133.79	131.64	132.45
6813	NASDAQ	MSFT	Thu, Jun 13, 2019	131.98	132.67	131.56	132.32
6812	NASDAQ	MSFT	Wed, Jun 12, 2019	131.40	131.97	130.71	131.49
6811	NASDAQ	MSFT	Tue, Jun 11, 2019	133.88	134.24	131.28	132.10
6810	NASDAQ	MSFT	Mon, Jun 10, 2019	132.40	134.08	132.00	132.60
6809	NASDAQ	MSFT	Fri, Jun 7, 2019	129.19	132.25	128.26	131.40
6808	NASDAQ	MSFT	Thu, Jun 6, 2019	126.44	127.97	125.60	127.82
6807	NASDAQ	MSFT	Wed, Jun 5, 2019	124.95	125.87	124.21	125.83
6806	NASDAQ	MSFT	Tue, Jun 4, 2019	121.28	123.28	120.65	123.16
6805	NASDAQ	MSFT	Mon, Jun 3, 2019	123.85	124.37	119.01	119.84
6804	NASDAQ	MSFT	Fri, May 31, 2019	124.23	124.62	123.32	123.68
6803	NASDAQ	MSFT	Thu, May 30, 2019	125.26	125.76	124.78	125.73
6802	NASDAQ	MSFT	Wed, May 29, 2019	125.38	125.39	124.04	124.94
6801	NASDAQ	MSFT	Tue, May 28, 2019	126.98	128.00	126.05	126.16
6800	NASDAQ	MSFT	Fri, May 24, 2019	126.91	127.42	125.97	126.24
6799	NASDAQ	MSFT	Thu, May 23, 2019	126.20	126.29	124.74	126.18
6798	NASDAQ	MSFT	Wed, May 22, 2019	126.62	128.24	126.52	127.67
6797	NASDAQ	MSFT	Tue, May 21, 2019	127.43	127.53	126.58	126.90
6796	NASDAQ	MSFT	Mon, May 20, 2019	126.52	127.59	125.76	126.22
6795	NASDAQ	MSFT	Fri, May 17, 2019	128.31	130.46	127.92	128.07
6794	NASDAQ	MSFT	Thu, May 16, 2019	126.75	129.38	126.46	128.93
6793	NASDAQ	MSFT	Wed, May 15, 2019	124.26	126.71	123.70	126.02
6792	NASDAQ	MSFT	Tue, May 14, 2019	123.87	125.88	123.70	124.73
6791	NASDAQ	MSFT	Mon, May 13, 2019	124.11	125.55	123.04	123.35
6790	NASDAQ	MSFT	Fri, May 10, 2019	124.91	127.93	123.82	127.13
6789	NASDAQ	MSFT	Thu, May 9, 2019	124.29	125.79	123.57	125.50
6788	NASDAQ	MSFT	Wed, May 8, 2019	125.44	126.37	124.75	125.51
6787	NASDAQ	MSFT	Tue, May 7, 2019	126.46	127.18	124.22	125.52
6786	NASDAQ	MSFT	Mon, May 6, 2019	126.39	128.56	126.11	128.15
6785	NASDAQ	MSFT	Fri, May 3, 2019	127.36	129.43	127.25	128.90
6784	NASDAQ	MSFT	Thu, May 2, 2019	127.98	128.00	125.52	126.21
6783	NASDAQ	MSFT	Wed, May 1, 2019	130.53	130.65	127.70	127.88
6782	NASDAQ	MSFT	Tue, Apr 30, 2019	129.81	130.70	129.39	130.60
6781	NASDAQ	MSFT	Mon, Apr 29, 2019	129.90	130.18	129.35	129.77
6780	NASDAQ	MSFT	Fri, Apr 26, 2019	129.70	130.52	129.02	129.89
6779	NASDAQ	MSFT	Thu, Apr 25, 2019	130.06	131.37	128.83	129.15
6778	NASDAQ	MSFT	Wed, Apr 24, 2019	125.79	125.85	124.52	125.01
6777	NASDAQ	MSFT	Tue, Apr 23, 2019	124.10	125.58	123.83	125.44
6776	NASDAQ	MSFT	Mon, Apr 22, 2019	122.62	124.00	122.57	123.76
6775	NASDAQ	MSFT	Thu, Apr 18, 2019	122.19	123.52	121.30	123.37
6774	NASDAQ	MSFT	Wed, Apr 17, 2019	121.24	121.85	120.54	121.77
6773	NASDAQ	MSFT	Tue, Apr 16, 2019	121.64	121.65	120.10	120.77
6772	NASDAQ	MSFT	Mon, Apr 15, 2019	120.94	121.58	120.57	121.05
6771	NASDAQ	MSFT	Fri, Apr 12, 2019	120.64	120.98	120.37	120.95
6770	NASDAQ	MSFT	Thu, Apr 11, 2019	120.54	120.85	119.92	120.33
6769	NASDAQ	MSFT	Wed, Apr 10, 2019	119.76	120.35	119.54	120.19
6768	NASDAQ	MSFT	Tue, Apr 9, 2019	118.63	119.54	118.58	119.28
6767	NASDAQ	MSFT	Mon, Apr 8, 2019	119.81	120.02	118.64	119.93
6766	NASDAQ	MSFT	Fri, Apr 5, 2019	119.39	120.23	119.37	119.89
6765	NASDAQ	MSFT	Thu, Apr 4, 2019	120.10	120.23	118.38	119.36
6764	NASDAQ	MSFT	Wed, Apr 3, 2019	119.86	120.43	119.15	119.97
6763	NASDAQ	MSFT	Tue, Apr 2, 2019	119.06	119.48	118.52	119.19
6762	NASDAQ	MSFT	Mon, Apr 1, 2019	118.95	119.11	118.10	119.02
6761	NASDAQ	MSFT	Fri, Mar 29, 2019	118.07	118.32	116.96	117.94
6760	NASDAQ	MSFT	Thu, Mar 28, 2019	117.44	117.58	116.13	116.93
6759	NASDAQ	MSFT	Wed, Mar 27, 2019	117.88	118.21	115.52	116.77
6758	NASDAQ	MSFT	Tue, Mar 26, 2019	118.62	118.71	116.85	117.91
6757	NASDAQ	MSFT	Mon, Mar 25, 2019	116.56	118.01	116.32	117.66
6756	NASDAQ	MSFT	Fri, Mar 22, 2019	119.50	119.59	117.04	117.05
6755	NASDAQ	MSFT	Thu, Mar 21, 2019	117.14	120.82	117.09	120.22
6754	NASDAQ	MSFT	Wed, Mar 20, 2019	117.39	118.75	116.71	117.52
6753	NASDAQ	MSFT	Tue, Mar 19, 2019	118.09	118.44	116.99	117.65
6752	NASDAQ	MSFT	Mon, Mar 18, 2019	116.17	117.61	116.05	117.57
6751	NASDAQ	MSFT	Fri, Mar 15, 2019	115.34	117.25	114.59	115.91
6750	NASDAQ	MSFT	Thu, Mar 14, 2019	114.54	115.20	114.33	114.59
6749	NASDAQ	MSFT	Wed, Mar 13, 2019	114.13	115.00	113.78	114.50
6748	NASDAQ	MSFT	Tue, Mar 12, 2019	112.82	113.99	112.65	113.62
6747	NASDAQ	MSFT	Mon, Mar 11, 2019	110.99	112.95	110.98	112.83
6746	NASDAQ	MSFT	Fri, Mar 8, 2019	109.16	110.71	108.80	110.51
6745	NASDAQ	MSFT	Thu, Mar 7, 2019	111.40	111.55	109.87	110.39
6744	NASDAQ	MSFT	Wed, Mar 6, 2019	111.87	112.66	111.43	111.75
6743	NASDAQ	MSFT	Tue, Mar 5, 2019	112.25	112.39	111.23	111.70
6742	NASDAQ	MSFT	Mon, Mar 4, 2019	113.02	113.25	110.80	112.26
6741	NASDAQ	MSFT	Fri, Mar 1, 2019	112.89	113.02	111.67	112.53
6740	NASDAQ	MSFT	Thu, Feb 28, 2019	112.04	112.88	111.73	112.03
6739	NASDAQ	MSFT	Wed, Feb 27, 2019	111.69	112.36	110.88	112.17
6738	NASDAQ	MSFT	Tue, Feb 26, 2019	111.26	113.24	111.17	112.36
6737	NASDAQ	MSFT	Mon, Feb 25, 2019	111.76	112.18	111.26	111.59
6736	NASDAQ	MSFT	Fri, Feb 22, 2019	110.05	111.20	109.82	110.97
6735	NASDAQ	MSFT	Thu, Feb 21, 2019	106.90	109.48	106.87	109.41
6734	NASDAQ	MSFT	Wed, Feb 20, 2019	107.86	107.94	106.29	107.15
6733	NASDAQ	MSFT	Tue, Feb 19, 2019	107.79	108.66	107.78	108.17
6732	NASDAQ	MSFT	Fri, Feb 15, 2019	107.91	108.30	107.36	108.22
6731	NASDAQ	MSFT	Thu, Feb 14, 2019	106.31	107.29	105.66	106.90
6730	NASDAQ	MSFT	Wed, Feb 13, 2019	107.50	107.78	106.71	106.81
6729	NASDAQ	MSFT	Tue, Feb 12, 2019	106.14	107.14	105.48	106.89
6728	NASDAQ	MSFT	Mon, Feb 11, 2019	106.20	106.58	104.97	105.25
6727	NASDAQ	MSFT	Fri, Feb 8, 2019	104.39	105.78	104.26	105.67
6726	NASDAQ	MSFT	Thu, Feb 7, 2019	105.19	105.59	104.29	105.27
6725	NASDAQ	MSFT	Wed, Feb 6, 2019	107.00	107.00	105.53	106.03
6724	NASDAQ	MSFT	Tue, Feb 5, 2019	106.06	107.27	105.96	107.22
6723	NASDAQ	MSFT	Mon, Feb 4, 2019	102.87	105.80	102.77	105.74
6722	NASDAQ	MSFT	Fri, Feb 1, 2019	103.78	104.10	102.35	102.78
6721	NASDAQ	MSFT	Thu, Jan 31, 2019	103.80	105.22	103.18	104.43
6720	NASDAQ	MSFT	Wed, Jan 30, 2019	104.62	106.38	104.33	106.38
6719	NASDAQ	MSFT	Tue, Jan 29, 2019	104.88	104.97	102.17	102.94
6718	NASDAQ	MSFT	Mon, Jan 28, 2019	106.26	106.48	104.66	105.08
6717	NASDAQ	MSFT	Fri, Jan 25, 2019	107.24	107.88	106.59	107.17
6716	NASDAQ	MSFT	Thu, Jan 24, 2019	106.86	107.00	105.34	106.20
6715	NASDAQ	MSFT	Wed, Jan 23, 2019	106.12	107.04	105.34	106.71
6714	NASDAQ	MSFT	Tue, Jan 22, 2019	106.75	107.10	104.86	105.68
6713	NASDAQ	MSFT	Fri, Jan 18, 2019	107.46	107.90	105.91	107.71
6712	NASDAQ	MSFT	Thu, Jan 17, 2019	105.00	106.63	104.76	106.12
6711	NASDAQ	MSFT	Wed, Jan 16, 2019	105.26	106.26	104.96	105.38
6710	NASDAQ	MSFT	Tue, Jan 15, 2019	102.51	105.05	101.88	105.01
6709	NASDAQ	MSFT	Mon, Jan 14, 2019	101.90	102.87	101.26	102.05
6708	NASDAQ	MSFT	Fri, Jan 11, 2019	103.19	103.44	101.64	102.80
6707	NASDAQ	MSFT	Thu, Jan 10, 2019	103.22	103.75	102.38	103.60
6706	NASDAQ	MSFT	Wed, Jan 9, 2019	103.86	104.88	103.24	104.27
6705	NASDAQ	MSFT	Tue, Jan 8, 2019	103.04	103.97	101.71	102.80
6704	NASDAQ	MSFT	Mon, Jan 7, 2019	101.64	103.27	100.98	102.06
6703	NASDAQ	MSFT	Fri, Jan 4, 2019	99.72	102.51	98.93	101.93
6702	NASDAQ	MSFT	Thu, Jan 3, 2019	100.10	100.19	97.20	97.40
6701	NASDAQ	MSFT	Wed, Jan 2, 2019	99.55	101.75	98.94	101.12
6700	NASDAQ	MSFT	Mon, Dec 31, 2018	101.29	102.40	100.44	101.57
6699	NASDAQ	MSFT	Fri, Dec 28, 2018	102.09	102.41	99.52	100.39
6698	NASDAQ	MSFT	Thu, Dec 27, 2018	99.30	101.19	96.40	101.18
6697	NASDAQ	MSFT	Wed, Dec 26, 2018	95.14	100.69	93.96	100.56
6696	NASDAQ	MSFT	Mon, Dec 24, 2018	97.68	97.97	93.98	94.13
6695	NASDAQ	MSFT	Fri, Dec 21, 2018	101.63	103.00	97.46	98.23
6694	NASDAQ	MSFT	Thu, Dec 20, 2018	103.05	104.31	98.78	101.51
6693	NASDAQ	MSFT	Wed, Dec 19, 2018	103.65	106.88	101.35	103.69
6692	NASDAQ	MSFT	Tue, Dec 18, 2018	103.75	104.51	102.52	103.97
6691	NASDAQ	MSFT	Mon, Dec 17, 2018	105.41	105.80	101.71	102.89
6690	NASDAQ	MSFT	Fri, Dec 14, 2018	108.25	109.26	105.50	106.03
6689	NASDAQ	MSFT	Thu, Dec 13, 2018	109.58	110.87	108.63	109.45
6688	NASDAQ	MSFT	Wed, Dec 12, 2018	110.89	111.27	109.04	109.08
6687	NASDAQ	MSFT	Tue, Dec 11, 2018	109.80	110.95	107.44	108.59
6686	NASDAQ	MSFT	Mon, Dec 10, 2018	104.80	107.98	103.89	107.59
6685	NASDAQ	MSFT	Fri, Dec 7, 2018	108.38	109.45	104.30	104.82
6684	NASDAQ	MSFT	Thu, Dec 6, 2018	105.82	109.24	105.00	109.19
6683	NASDAQ	MSFT	Tue, Dec 4, 2018	111.94	112.64	108.21	108.52
6682	NASDAQ	MSFT	Mon, Dec 3, 2018	113.00	113.42	110.73	112.09
6681	NASDAQ	MSFT	Fri, Nov 30, 2018	110.70	110.97	109.36	110.89
6680	NASDAQ	MSFT	Thu, Nov 29, 2018	110.33	111.12	109.03	110.19
6679	NASDAQ	MSFT	Wed, Nov 28, 2018	107.89	111.33	107.86	111.12
6678	NASDAQ	MSFT	Tue, Nov 27, 2018	106.27	107.33	105.36	107.14
6677	NASDAQ	MSFT	Mon, Nov 26, 2018	104.79	106.63	104.58	106.47
6676	NASDAQ	MSFT	Fri, Nov 23, 2018	102.17	103.81	102.00	103.07
6675	NASDAQ	MSFT	Wed, Nov 21, 2018	103.60	104.43	102.24	103.11
6674	NASDAQ	MSFT	Tue, Nov 20, 2018	101.80	102.97	99.35	101.71
6673	NASDAQ	MSFT	Mon, Nov 19, 2018	108.27	108.56	103.55	104.62
6672	NASDAQ	MSFT	Fri, Nov 16, 2018	107.08	108.88	106.80	108.29
6671	NASDAQ	MSFT	Thu, Nov 15, 2018	104.99	107.80	103.91	107.28
6670	NASDAQ	MSFT	Wed, Nov 14, 2018	108.10	108.26	104.47	104.97
6669	NASDAQ	MSFT	Tue, Nov 13, 2018	107.55	108.74	106.64	106.94
6668	NASDAQ	MSFT	Mon, Nov 12, 2018	109.42	109.96	106.10	106.87
6667	NASDAQ	MSFT	Fri, Nov 9, 2018	110.85	111.45	108.76	109.57
6666	NASDAQ	MSFT	Thu, Nov 8, 2018	111.80	112.21	110.91	111.75
6665	NASDAQ	MSFT	Wed, Nov 7, 2018	109.44	112.24	109.40	111.96
6664	NASDAQ	MSFT	Tue, Nov 6, 2018	107.38	108.84	106.28	107.72
6663	NASDAQ	MSFT	Mon, Nov 5, 2018	106.37	107.74	105.90	107.51
6662	NASDAQ	MSFT	Fri, Nov 2, 2018	106.48	107.32	104.98	106.16
6661	NASDAQ	MSFT	Thu, Nov 1, 2018	107.05	107.32	105.53	105.92
6660	NASDAQ	MSFT	Wed, Oct 31, 2018	105.44	108.14	105.39	106.81
6659	NASDAQ	MSFT	Tue, Oct 30, 2018	103.66	104.38	100.11	103.73
6658	NASDAQ	MSFT	Mon, Oct 29, 2018	108.11	108.70	101.63	103.85
6657	NASDAQ	MSFT	Fri, Oct 26, 2018	105.69	108.75	104.76	106.96
6656	NASDAQ	MSFT	Thu, Oct 25, 2018	106.55	109.27	106.15	108.30
6655	NASDAQ	MSFT	Wed, Oct 24, 2018	108.41	108.49	101.59	102.32
6654	NASDAQ	MSFT	Tue, Oct 23, 2018	107.77	108.97	105.11	108.10
6653	NASDAQ	MSFT	Mon, Oct 22, 2018	109.32	110.54	108.24	109.63
6652	NASDAQ	MSFT	Fri, Oct 19, 2018	108.93	110.86	108.21	108.66
6651	NASDAQ	MSFT	Thu, Oct 18, 2018	110.10	110.53	107.83	108.50
6650	NASDAQ	MSFT	Wed, Oct 17, 2018	111.68	111.81	109.55	110.71
6649	NASDAQ	MSFT	Tue, Oct 16, 2018	109.54	111.41	108.95	111.00
6648	NASDAQ	MSFT	Mon, Oct 15, 2018	108.91	109.48	106.95	107.60
6647	NASDAQ	MSFT	Fri, Oct 12, 2018	109.01	111.24	107.12	109.57
6646	NASDAQ	MSFT	Thu, Oct 11, 2018	105.35	108.93	104.20	105.91
6645	NASDAQ	MSFT	Wed, Oct 10, 2018	111.24	111.50	105.79	106.16
6644	NASDAQ	MSFT	Tue, Oct 9, 2018	111.14	113.08	110.80	112.26
6643	NASDAQ	MSFT	Mon, Oct 8, 2018	111.66	112.03	109.34	110.85
6642	NASDAQ	MSFT	Fri, Oct 5, 2018	112.63	113.17	110.64	112.13
6641	NASDAQ	MSFT	Thu, Oct 4, 2018	114.61	114.76	111.63	112.79
6640	NASDAQ	MSFT	Wed, Oct 3, 2018	115.42	116.18	114.93	115.17
6639	NASDAQ	MSFT	Tue, Oct 2, 2018	115.30	115.84	114.44	115.15
6638	NASDAQ	MSFT	Mon, Oct 1, 2018	114.75	115.68	114.73	115.61
6637	NASDAQ	MSFT	Fri, Sep 28, 2018	114.19	114.57	113.68	114.37
6636	NASDAQ	MSFT	Thu, Sep 27, 2018	114.78	114.91	114.20	114.41
6635	NASDAQ	MSFT	Wed, Sep 26, 2018	114.47	115.06	113.74	113.98
6634	NASDAQ	MSFT	Tue, Sep 25, 2018	114.80	115.10	113.75	114.45
6633	NASDAQ	MSFT	Mon, Sep 24, 2018	113.03	114.90	112.22	114.67
6632	NASDAQ	MSFT	Fri, Sep 21, 2018	114.00	115.29	113.51	114.26
6631	NASDAQ	MSFT	Thu, Sep 20, 2018	112.28	113.80	111.93	113.57
6630	NASDAQ	MSFT	Wed, Sep 19, 2018	113.05	113.32	111.04	111.70
6629	NASDAQ	MSFT	Tue, Sep 18, 2018	112.19	113.70	111.72	113.21
6628	NASDAQ	MSFT	Mon, Sep 17, 2018	113.69	113.70	111.86	112.14
6627	NASDAQ	MSFT	Fri, Sep 14, 2018	113.36	113.73	112.44	113.37
6626	NASDAQ	MSFT	Thu, Sep 13, 2018	112.12	113.73	112.12	112.91
6625	NASDAQ	MSFT	Wed, Sep 12, 2018	111.43	111.85	110.51	111.71
6624	NASDAQ	MSFT	Tue, Sep 11, 2018	108.90	111.59	108.89	111.24
6623	NASDAQ	MSFT	Mon, Sep 10, 2018	108.84	109.64	108.36	109.38
6622	NASDAQ	MSFT	Fri, Sep 7, 2018	108.23	108.72	107.23	108.21
6621	NASDAQ	MSFT	Thu, Sep 6, 2018	108.25	108.99	107.51	108.74
6620	NASDAQ	MSFT	Wed, Sep 5, 2018	111.01	111.42	108.10	108.49
6619	NASDAQ	MSFT	Tue, Sep 4, 2018	110.85	111.96	110.22	111.71
6618	NASDAQ	MSFT	Fri, Aug 31, 2018	111.69	112.78	111.52	112.33
6617	NASDAQ	MSFT	Thu, Aug 30, 2018	111.67	112.61	111.44	111.95
6616	NASDAQ	MSFT	Wed, Aug 29, 2018	110.45	112.03	110.27	112.02
6615	NASDAQ	MSFT	Tue, Aug 28, 2018	109.94	110.50	109.79	110.26
6614	NASDAQ	MSFT	Mon, Aug 27, 2018	109.27	109.64	108.51	109.60
6613	NASDAQ	MSFT	Fri, Aug 24, 2018	107.67	108.56	107.56	108.40
6612	NASDAQ	MSFT	Thu, Aug 23, 2018	107.15	108.18	106.87	107.56
6611	NASDAQ	MSFT	Wed, Aug 22, 2018	105.85	107.34	105.78	107.06
6610	NASDAQ	MSFT	Tue, Aug 21, 2018	106.92	107.35	105.85	105.98
6609	NASDAQ	MSFT	Mon, Aug 20, 2018	107.51	107.90	106.48	106.87
6608	NASDAQ	MSFT	Fri, Aug 17, 2018	107.36	107.90	106.69	107.58
6607	NASDAQ	MSFT	Thu, Aug 16, 2018	108.30	108.86	107.30	107.64
6606	NASDAQ	MSFT	Wed, Aug 15, 2018	108.49	108.99	106.82	107.66
6605	NASDAQ	MSFT	Tue, Aug 14, 2018	108.56	109.75	108.04	109.56
6604	NASDAQ	MSFT	Mon, Aug 13, 2018	109.24	109.58	108.10	108.21
6603	NASDAQ	MSFT	Fri, Aug 10, 2018	109.42	109.69	108.38	109.00
6602	NASDAQ	MSFT	Thu, Aug 9, 2018	109.71	110.16	109.60	109.67
6601	NASDAQ	MSFT	Wed, Aug 8, 2018	109.33	109.75	108.76	109.49
6600	NASDAQ	MSFT	Tue, Aug 7, 2018	108.56	109.10	108.17	108.88
6599	NASDAQ	MSFT	Mon, Aug 6, 2018	108.12	108.42	107.56	108.13
6598	NASDAQ	MSFT	Fri, Aug 3, 2018	107.80	108.05	106.82	108.04
6597	NASDAQ	MSFT	Thu, Aug 2, 2018	105.40	108.09	104.84	107.57
6596	NASDAQ	MSFT	Wed, Aug 1, 2018	106.03	106.45	105.42	106.28
6595	NASDAQ	MSFT	Tue, Jul 31, 2018	106.49	106.72	105.38	106.08
6594	NASDAQ	MSFT	Mon, Jul 30, 2018	107.19	107.53	104.76	105.37
6593	NASDAQ	MSFT	Fri, Jul 27, 2018	110.18	110.18	106.14	107.68
6592	NASDAQ	MSFT	Thu, Jul 26, 2018	110.74	111.00	109.50	109.62
6591	NASDAQ	MSFT	Wed, Jul 25, 2018	107.96	111.15	107.60	110.83
6590	NASDAQ	MSFT	Tue, Jul 24, 2018	108.57	108.82	107.26	107.66
6589	NASDAQ	MSFT	Mon, Jul 23, 2018	106.30	108.14	106.13	107.97
6588	NASDAQ	MSFT	Fri, Jul 20, 2018	108.08	108.20	106.08	106.27
6587	NASDAQ	MSFT	Thu, Jul 19, 2018	104.93	105.31	103.89	104.40
6586	NASDAQ	MSFT	Wed, Jul 18, 2018	105.94	106.05	104.72	105.12
6585	NASDAQ	MSFT	Tue, Jul 17, 2018	104.61	106.50	104.32	105.95
6584	NASDAQ	MSFT	Mon, Jul 16, 2018	105.40	105.82	104.52	104.91
6583	NASDAQ	MSFT	Fri, Jul 13, 2018	104.37	105.60	104.09	105.43
6582	NASDAQ	MSFT	Thu, Jul 12, 2018	102.77	104.41	102.73	104.19
6581	NASDAQ	MSFT	Wed, Jul 11, 2018	101.15	102.34	101.10	101.98
6580	NASDAQ	MSFT	Tue, Jul 10, 2018	102.00	102.51	101.86	102.12
6579	NASDAQ	MSFT	Mon, Jul 9, 2018	101.65	102.25	101.25	101.85
6578	NASDAQ	MSFT	Fri, Jul 6, 2018	99.89	101.43	99.67	101.16
6577	NASDAQ	MSFT	Thu, Jul 5, 2018	99.50	99.92	99.03	99.76
6576	NASDAQ	MSFT	Tue, Jul 3, 2018	100.48	100.63	98.94	99.05
6575	NASDAQ	MSFT	Mon, Jul 2, 2018	98.10	100.06	98.00	100.01
6574	NASDAQ	MSFT	Fri, Jun 29, 2018	98.93	99.91	98.33	98.61
6573	NASDAQ	MSFT	Thu, Jun 28, 2018	97.38	99.11	97.26	98.63
6572	NASDAQ	MSFT	Wed, Jun 27, 2018	99.58	100.02	97.40	97.54
6571	NASDAQ	MSFT	Tue, Jun 26, 2018	98.82	100.08	98.75	99.08
6570	NASDAQ	MSFT	Mon, Jun 25, 2018	100.00	100.11	97.30	98.39
6569	NASDAQ	MSFT	Fri, Jun 22, 2018	100.41	100.77	99.63	100.41
6568	NASDAQ	MSFT	Thu, Jun 21, 2018	102.08	102.46	100.88	101.14
6567	NASDAQ	MSFT	Wed, Jun 20, 2018	101.37	102.52	101.12	101.87
6566	NASDAQ	MSFT	Tue, Jun 19, 2018	99.65	101.00	99.50	100.86
6565	NASDAQ	MSFT	Mon, Jun 18, 2018	100.01	101.11	99.42	100.86
6564	NASDAQ	MSFT	Fri, Jun 15, 2018	101.51	101.53	100.07	100.13
6563	NASDAQ	MSFT	Thu, Jun 14, 2018	101.65	102.03	101.00	101.42
6562	NASDAQ	MSFT	Wed, Jun 13, 2018	101.72	102.01	100.56	100.85
6561	NASDAQ	MSFT	Tue, Jun 12, 2018	101.10	101.45	100.75	101.31
6560	NASDAQ	MSFT	Mon, Jun 11, 2018	101.37	101.59	100.67	101.05
6559	NASDAQ	MSFT	Fri, Jun 8, 2018	101.09	101.95	100.54	101.63
6558	NASDAQ	MSFT	Thu, Jun 7, 2018	102.65	102.69	100.38	100.88
6557	NASDAQ	MSFT	Wed, Jun 6, 2018	102.48	102.60	101.90	102.49
6556	NASDAQ	MSFT	Tue, Jun 5, 2018	102.00	102.33	101.53	102.19
6555	NASDAQ	MSFT	Mon, Jun 4, 2018	101.26	101.86	100.85	101.67
6554	NASDAQ	MSFT	Fri, Jun 1, 2018	99.28	100.86	99.17	100.79
6553	NASDAQ	MSFT	Thu, May 31, 2018	99.29	99.99	98.61	98.84
6552	NASDAQ	MSFT	Wed, May 30, 2018	98.31	99.25	97.91	98.95
6551	NASDAQ	MSFT	Tue, May 29, 2018	97.84	98.88	97.23	98.01
6550	NASDAQ	MSFT	Fri, May 25, 2018	98.30	98.98	97.86	98.36
6549	NASDAQ	MSFT	Thu, May 24, 2018	98.73	98.94	96.81	98.31
6548	NASDAQ	MSFT	Wed, May 23, 2018	96.71	98.73	96.32	98.66
6547	NASDAQ	MSFT	Tue, May 22, 2018	97.68	98.17	97.20	97.50
6546	NASDAQ	MSFT	Mon, May 21, 2018	97.00	98.01	96.80	97.60
6545	NASDAQ	MSFT	Fri, May 18, 2018	96.01	96.93	96.01	96.36
6544	NASDAQ	MSFT	Thu, May 17, 2018	96.76	97.54	95.83	96.18
6543	NASDAQ	MSFT	Wed, May 16, 2018	97.36	97.40	96.62	97.15
6542	NASDAQ	MSFT	Tue, May 15, 2018	97.24	97.85	96.34	97.32
6541	NASDAQ	MSFT	Mon, May 14, 2018	97.92	98.69	97.31	98.03
6540	NASDAQ	MSFT	Fri, May 11, 2018	97.80	97.87	97.04	97.70
6539	NASDAQ	MSFT	Thu, May 10, 2018	97.46	97.95	97.05	97.91
6538	NASDAQ	MSFT	Wed, May 9, 2018	96.01	96.97	95.05	96.94
6537	NASDAQ	MSFT	Tue, May 8, 2018	95.85	96.16	95.06	95.81
6536	NASDAQ	MSFT	Mon, May 7, 2018	95.17	96.71	95.10	96.22
6535	NASDAQ	MSFT	Fri, May 4, 2018	93.32	95.37	92.92	95.16
6534	NASDAQ	MSFT	Thu, May 3, 2018	92.96	94.93	92.45	94.07
6533	NASDAQ	MSFT	Wed, May 2, 2018	94.99	95.17	93.19	93.51
6532	NASDAQ	MSFT	Tue, May 1, 2018	93.21	95.29	92.79	95.00
6531	NASDAQ	MSFT	Mon, Apr 30, 2018	96.33	96.40	93.15	93.52
6530	NASDAQ	MSFT	Fri, Apr 27, 2018	97.60	97.90	93.91	95.82
6529	NASDAQ	MSFT	Thu, Apr 26, 2018	93.55	95.15	93.10	94.26
6528	NASDAQ	MSFT	Wed, Apr 25, 2018	93.30	93.30	90.28	92.31
6527	NASDAQ	MSFT	Tue, Apr 24, 2018	96.24	96.47	92.41	93.12
6526	NASDAQ	MSFT	Mon, Apr 23, 2018	95.74	96.29	94.63	95.35
6525	NASDAQ	MSFT	Fri, Apr 20, 2018	95.91	96.11	94.05	95.00
6524	NASDAQ	MSFT	Thu, Apr 19, 2018	96.44	97.07	95.34	96.11
6523	NASDAQ	MSFT	Wed, Apr 18, 2018	96.22	96.72	95.52	96.44
6522	NASDAQ	MSFT	Tue, Apr 17, 2018	95.00	96.54	94.88	96.07
6521	NASDAQ	MSFT	Mon, Apr 16, 2018	94.07	94.66	93.42	94.17
6520	NASDAQ	MSFT	Fri, Apr 13, 2018	94.05	94.18	92.44	93.08
6519	NASDAQ	MSFT	Thu, Apr 12, 2018	92.43	94.16	92.43	93.58
6518	NASDAQ	MSFT	Wed, Apr 11, 2018	92.01	93.29	91.48	91.86
6517	NASDAQ	MSFT	Tue, Apr 10, 2018	92.39	93.28	91.64	92.88
6516	NASDAQ	MSFT	Mon, Apr 9, 2018	91.04	93.17	90.62	90.77
6515	NASDAQ	MSFT	Fri, Apr 6, 2018	91.49	92.46	89.48	90.23
6514	NASDAQ	MSFT	Thu, Apr 5, 2018	92.44	93.07	91.40	92.38
6513	NASDAQ	MSFT	Wed, Apr 4, 2018	87.85	92.76	87.73	92.33
6512	NASDAQ	MSFT	Tue, Apr 3, 2018	89.58	90.05	87.89	89.71
6511	NASDAQ	MSFT	Mon, Apr 2, 2018	90.47	90.88	87.51	88.52
6510	NASDAQ	MSFT	Thu, Mar 29, 2018	90.18	92.29	88.40	91.27
6509	NASDAQ	MSFT	Wed, Mar 28, 2018	89.82	91.23	88.87	89.39
6508	NASDAQ	MSFT	Tue, Mar 27, 2018	94.94	95.14	88.51	89.47
6507	NASDAQ	MSFT	Mon, Mar 26, 2018	90.61	94.00	90.40	93.78
6506	NASDAQ	MSFT	Fri, Mar 23, 2018	89.50	90.46	87.08	87.18
6505	NASDAQ	MSFT	Thu, Mar 22, 2018	91.27	91.75	89.66	89.79
6504	NASDAQ	MSFT	Wed, Mar 21, 2018	92.93	94.05	92.21	92.48
6503	NASDAQ	MSFT	Tue, Mar 20, 2018	93.05	93.77	93.00	93.13
6502	NASDAQ	MSFT	Mon, Mar 19, 2018	93.74	93.90	92.11	92.89
6501	NASDAQ	MSFT	Fri, Mar 16, 2018	94.68	95.38	93.92	94.60
6500	NASDAQ	MSFT	Thu, Mar 15, 2018	93.53	94.58	92.83	94.18
6499	NASDAQ	MSFT	Wed, Mar 14, 2018	95.12	95.41	93.50	93.85
6498	NASDAQ	MSFT	Tue, Mar 13, 2018	97.00	97.24	93.97	94.41
6497	NASDAQ	MSFT	Mon, Mar 12, 2018	96.50	97.21	96.04	96.77
6496	NASDAQ	MSFT	Fri, Mar 9, 2018	95.29	96.54	95.00	96.54
6495	NASDAQ	MSFT	Thu, Mar 8, 2018	94.27	95.10	93.77	94.43
6494	NASDAQ	MSFT	Wed, Mar 7, 2018	93.16	93.94	92.43	93.86
6493	NASDAQ	MSFT	Tue, Mar 6, 2018	94.34	94.49	92.94	93.32
6492	NASDAQ	MSFT	Mon, Mar 5, 2018	92.34	94.27	92.26	93.64
6491	NASDAQ	MSFT	Fri, Mar 2, 2018	91.58	93.15	90.86	93.05
6490	NASDAQ	MSFT	Thu, Mar 1, 2018	93.99	94.57	91.84	92.85
6489	NASDAQ	MSFT	Wed, Feb 28, 2018	94.84	95.71	93.63	93.77
6488	NASDAQ	MSFT	Tue, Feb 27, 2018	95.74	95.84	94.20	94.20
6487	NASDAQ	MSFT	Mon, Feb 26, 2018	94.40	95.45	94.25	95.42
6486	NASDAQ	MSFT	Fri, Feb 23, 2018	92.75	94.07	92.36	94.06
6485	NASDAQ	MSFT	Thu, Feb 22, 2018	92.05	92.73	91.36	91.73
6484	NASDAQ	MSFT	Wed, Feb 21, 2018	92.98	93.36	91.49	91.49
6483	NASDAQ	MSFT	Tue, Feb 20, 2018	91.48	93.06	91.01	92.72
6482	NASDAQ	MSFT	Fri, Feb 16, 2018	92.45	93.50	91.80	92.00
6481	NASDAQ	MSFT	Thu, Feb 15, 2018	91.21	92.72	90.62	92.66
6480	NASDAQ	MSFT	Wed, Feb 14, 2018	88.51	90.99	88.41	90.81
6479	NASDAQ	MSFT	Tue, Feb 13, 2018	88.93	90.00	87.80	89.83
6478	NASDAQ	MSFT	Mon, Feb 12, 2018	88.74	89.78	87.93	89.13
6477	NASDAQ	MSFT	Fri, Feb 9, 2018	86.30	88.93	83.83	88.18
6476	NASDAQ	MSFT	Thu, Feb 8, 2018	89.71	89.88	84.76	85.01
6475	NASDAQ	MSFT	Wed, Feb 7, 2018	90.49	91.77	89.20	89.61
6474	NASDAQ	MSFT	Tue, Feb 6, 2018	86.89	91.48	85.25	91.33
6473	NASDAQ	MSFT	Mon, Feb 5, 2018	90.56	93.24	88.00	88.00
6472	NASDAQ	MSFT	Fri, Feb 2, 2018	93.64	93.97	91.50	91.78
6471	NASDAQ	MSFT	Thu, Feb 1, 2018	94.79	96.07	93.58	94.26
6470	NASDAQ	MSFT	Wed, Jan 31, 2018	93.75	95.40	93.51	95.01
6469	NASDAQ	MSFT	Tue, Jan 30, 2018	93.30	93.66	92.10	92.74
6468	NASDAQ	MSFT	Mon, Jan 29, 2018	95.14	95.45	93.72	93.92
6467	NASDAQ	MSFT	Fri, Jan 26, 2018	93.12	94.06	92.58	94.06
6466	NASDAQ	MSFT	Thu, Jan 25, 2018	92.47	93.24	91.93	92.33
6465	NASDAQ	MSFT	Wed, Jan 24, 2018	92.55	93.43	91.58	91.82
6464	NASDAQ	MSFT	Tue, Jan 23, 2018	91.90	92.30	91.54	91.90
6463	NASDAQ	MSFT	Mon, Jan 22, 2018	90.00	91.62	89.74	91.61
6462	NASDAQ	MSFT	Fri, Jan 19, 2018	90.14	90.61	89.66	90.00
6461	NASDAQ	MSFT	Thu, Jan 18, 2018	89.80	90.67	89.66	90.10
6460	NASDAQ	MSFT	Wed, Jan 17, 2018	89.08	90.28	88.75	90.14
6459	NASDAQ	MSFT	Tue, Jan 16, 2018	90.10	90.79	88.01	88.35
6458	NASDAQ	MSFT	Fri, Jan 12, 2018	88.67	89.78	88.45	89.60
6457	NASDAQ	MSFT	Thu, Jan 11, 2018	88.13	88.13	87.24	88.08
6456	NASDAQ	MSFT	Wed, Jan 10, 2018	87.86	88.19	87.41	87.82
6455	NASDAQ	MSFT	Tue, Jan 9, 2018	88.65	88.73	87.86	88.22
6454	NASDAQ	MSFT	Mon, Jan 8, 2018	88.20	88.58	87.60	88.28
6453	NASDAQ	MSFT	Fri, Jan 5, 2018	87.66	88.41	87.43	88.19
6452	NASDAQ	MSFT	Thu, Jan 4, 2018	86.59	87.66	86.57	87.11
6451	NASDAQ	MSFT	Wed, Jan 3, 2018	86.06	86.51	85.97	86.35
6450	NASDAQ	MSFT	Tue, Jan 2, 2018	86.13	86.31	85.50	85.95
6449	NASDAQ	MSFT	Fri, Dec 29, 2017	85.63	86.05	85.50	85.54
6448	NASDAQ	MSFT	Thu, Dec 28, 2017	85.90	85.93	85.55	85.72
6447	NASDAQ	MSFT	Wed, Dec 27, 2017	85.65	85.98	85.22	85.71
6446	NASDAQ	MSFT	Tue, Dec 26, 2017	85.31	85.53	85.03	85.40
6445	NASDAQ	MSFT	Fri, Dec 22, 2017	85.40	85.63	84.92	85.51
6444	NASDAQ	MSFT	Thu, Dec 21, 2017	86.05	86.10	85.40	85.50
6443	NASDAQ	MSFT	Wed, Dec 20, 2017	86.20	86.30	84.71	85.52
6442	NASDAQ	MSFT	Tue, Dec 19, 2017	86.35	86.35	85.27	85.83
6441	NASDAQ	MSFT	Mon, Dec 18, 2017	87.12	87.50	86.23	86.38
6440	NASDAQ	MSFT	Fri, Dec 15, 2017	85.26	87.09	84.88	86.85
6439	NASDAQ	MSFT	Thu, Dec 14, 2017	85.43	85.87	84.53	84.69
6438	NASDAQ	MSFT	Wed, Dec 13, 2017	85.74	86.00	85.17	85.35
6437	NASDAQ	MSFT	Tue, Dec 12, 2017	85.31	86.05	85.08	85.58
6436	NASDAQ	MSFT	Mon, Dec 11, 2017	84.29	85.37	84.12	85.23
6435	NASDAQ	MSFT	Fri, Dec 8, 2017	83.63	84.58	83.33	84.16
6434	NASDAQ	MSFT	Thu, Dec 7, 2017	82.54	82.80	82.00	82.49
6433	NASDAQ	MSFT	Wed, Dec 6, 2017	81.55	83.14	81.43	82.78
6432	NASDAQ	MSFT	Tue, Dec 5, 2017	81.34	82.68	80.98	81.59
6431	NASDAQ	MSFT	Mon, Dec 4, 2017	84.42	84.43	80.70	81.08
6430	NASDAQ	MSFT	Fri, Dec 1, 2017	83.60	84.81	83.22	84.26
6429	NASDAQ	MSFT	Thu, Nov 30, 2017	83.51	84.52	83.34	84.17
6428	NASDAQ	MSFT	Wed, Nov 29, 2017	84.71	84.92	83.18	83.34
6427	NASDAQ	MSFT	Tue, Nov 28, 2017	84.07	85.06	84.02	84.88
6426	NASDAQ	MSFT	Mon, Nov 27, 2017	83.31	83.98	83.30	83.87
6425	NASDAQ	MSFT	Fri, Nov 24, 2017	83.01	83.43	82.78	83.26
6424	NASDAQ	MSFT	Wed, Nov 22, 2017	83.83	83.90	83.04	83.11
6423	NASDAQ	MSFT	Tue, Nov 21, 2017	82.74	83.84	82.74	83.72
6422	NASDAQ	MSFT	Mon, Nov 20, 2017	82.40	82.59	82.25	82.53
6421	NASDAQ	MSFT	Fri, Nov 17, 2017	83.12	83.12	82.24	82.40
6420	NASDAQ	MSFT	Thu, Nov 16, 2017	83.10	83.42	82.94	83.20
6419	NASDAQ	MSFT	Wed, Nov 15, 2017	83.47	83.69	82.69	82.98
6418	NASDAQ	MSFT	Tue, Nov 14, 2017	83.50	84.10	82.98	84.05
6417	NASDAQ	MSFT	Mon, Nov 13, 2017	83.66	83.94	83.46	83.93
6416	NASDAQ	MSFT	Fri, Nov 10, 2017	83.79	84.10	83.23	83.87
6415	NASDAQ	MSFT	Thu, Nov 9, 2017	84.11	84.27	82.90	84.09
6414	NASDAQ	MSFT	Wed, Nov 8, 2017	84.14	84.61	83.83	84.56
6413	NASDAQ	MSFT	Tue, Nov 7, 2017	84.77	84.90	83.93	84.27
6412	NASDAQ	MSFT	Mon, Nov 6, 2017	84.20	84.70	84.08	84.47
6411	NASDAQ	MSFT	Fri, Nov 3, 2017	84.08	84.54	83.40	84.14
6410	NASDAQ	MSFT	Thu, Nov 2, 2017	83.35	84.46	83.12	84.05
6409	NASDAQ	MSFT	Wed, Nov 1, 2017	83.68	83.76	82.88	83.18
6408	NASDAQ	MSFT	Tue, Oct 31, 2017	84.36	84.36	83.11	83.18
6407	NASDAQ	MSFT	Mon, Oct 30, 2017	83.70	84.33	83.11	83.89
6406	NASDAQ	MSFT	Fri, Oct 27, 2017	84.37	86.20	83.61	83.81
6405	NASDAQ	MSFT	Thu, Oct 26, 2017	79.20	79.42	78.75	78.76
6404	NASDAQ	MSFT	Wed, Oct 25, 2017	78.58	79.10	78.01	78.63
6403	NASDAQ	MSFT	Tue, Oct 24, 2017	78.90	79.20	78.46	78.86
6402	NASDAQ	MSFT	Mon, Oct 23, 2017	78.99	79.34	78.76	78.83
6401	NASDAQ	MSFT	Fri, Oct 20, 2017	78.32	78.97	78.22	78.81
6400	NASDAQ	MSFT	Thu, Oct 19, 2017	77.57	77.93	77.35	77.91
6399	NASDAQ	MSFT	Wed, Oct 18, 2017	77.67	77.85	77.37	77.61
6398	NASDAQ	MSFT	Tue, Oct 17, 2017	77.47	77.62	77.25	77.59
6397	NASDAQ	MSFT	Mon, Oct 16, 2017	77.42	77.81	77.35	77.65
6396	NASDAQ	MSFT	Fri, Oct 13, 2017	77.59	77.87	77.29	77.49
6395	NASDAQ	MSFT	Thu, Oct 12, 2017	76.49	77.29	76.37	77.12
6394	NASDAQ	MSFT	Wed, Oct 11, 2017	76.36	76.46	75.95	76.42
6393	NASDAQ	MSFT	Tue, Oct 10, 2017	76.33	76.63	76.14	76.29
6392	NASDAQ	MSFT	Mon, Oct 9, 2017	75.97	76.55	75.86	76.29
6391	NASDAQ	MSFT	Fri, Oct 6, 2017	75.67	76.03	75.54	76.00
6390	NASDAQ	MSFT	Thu, Oct 5, 2017	75.22	76.12	74.96	75.97
6389	NASDAQ	MSFT	Wed, Oct 4, 2017	74.00	74.72	73.71	74.69
6388	NASDAQ	MSFT	Tue, Oct 3, 2017	74.67	74.88	74.20	74.26
6387	NASDAQ	MSFT	Mon, Oct 2, 2017	74.71	75.01	74.30	74.61
6386	NASDAQ	MSFT	Fri, Sep 29, 2017	73.94	74.54	73.88	74.49
6385	NASDAQ	MSFT	Thu, Sep 28, 2017	73.54	73.97	73.31	73.87
6384	NASDAQ	MSFT	Wed, Sep 27, 2017	73.55	74.17	73.17	73.85
6383	NASDAQ	MSFT	Tue, Sep 26, 2017	73.67	73.81	72.99	73.26
6382	NASDAQ	MSFT	Mon, Sep 25, 2017	74.09	74.25	72.92	73.26
6381	NASDAQ	MSFT	Fri, Sep 22, 2017	73.99	74.51	73.85	74.41
6380	NASDAQ	MSFT	Thu, Sep 21, 2017	75.11	75.24	74.11	74.21
6379	NASDAQ	MSFT	Wed, Sep 20, 2017	75.35	75.55	74.31	74.94
6378	NASDAQ	MSFT	Tue, Sep 19, 2017	75.21	75.71	75.01	75.44
6377	NASDAQ	MSFT	Mon, Sep 18, 2017	75.23	75.97	75.04	75.16
6376	NASDAQ	MSFT	Fri, Sep 15, 2017	74.83	75.39	74.07	75.31
6375	NASDAQ	MSFT	Thu, Sep 14, 2017	75.00	75.49	74.52	74.77
6374	NASDAQ	MSFT	Wed, Sep 13, 2017	74.93	75.23	74.55	75.21
6373	NASDAQ	MSFT	Tue, Sep 12, 2017	74.76	75.24	74.37	74.68
6372	NASDAQ	MSFT	Mon, Sep 11, 2017	74.31	74.95	74.31	74.76
6371	NASDAQ	MSFT	Fri, Sep 8, 2017	74.33	74.44	73.84	73.98
6370	NASDAQ	MSFT	Thu, Sep 7, 2017	73.68	74.60	73.60	74.34
6369	NASDAQ	MSFT	Wed, Sep 6, 2017	73.74	74.04	73.35	73.40
6368	NASDAQ	MSFT	Tue, Sep 5, 2017	73.34	73.89	72.98	73.61
6367	NASDAQ	MSFT	Fri, Sep 1, 2017	74.71	74.74	73.64	73.94
6366	NASDAQ	MSFT	Thu, Aug 31, 2017	74.03	74.96	73.80	74.77
6365	NASDAQ	MSFT	Wed, Aug 30, 2017	73.01	74.21	72.83	74.01
6364	NASDAQ	MSFT	Tue, Aug 29, 2017	72.25	73.16	72.05	73.05
6363	NASDAQ	MSFT	Mon, Aug 28, 2017	73.06	73.09	72.55	72.83
6362	NASDAQ	MSFT	Fri, Aug 25, 2017	72.86	73.35	72.48	72.82
6361	NASDAQ	MSFT	Thu, Aug 24, 2017	72.74	72.86	72.07	72.69
6360	NASDAQ	MSFT	Wed, Aug 23, 2017	72.96	73.15	72.53	72.72
6359	NASDAQ	MSFT	Tue, Aug 22, 2017	72.35	73.24	72.35	73.16
6358	NASDAQ	MSFT	Mon, Aug 21, 2017	72.47	72.48	71.70	72.15
6357	NASDAQ	MSFT	Fri, Aug 18, 2017	72.27	72.84	71.93	72.49
6356	NASDAQ	MSFT	Thu, Aug 17, 2017	73.58	73.87	72.40	72.40
6355	NASDAQ	MSFT	Wed, Aug 16, 2017	73.34	74.10	73.17	73.65
6354	NASDAQ	MSFT	Tue, Aug 15, 2017	73.59	73.59	73.04	73.22
6353	NASDAQ	MSFT	Mon, Aug 14, 2017	73.06	73.72	72.95	73.59
6352	NASDAQ	MSFT	Fri, Aug 11, 2017	71.61	72.70	71.28	72.50
6351	NASDAQ	MSFT	Thu, Aug 10, 2017	71.90	72.19	71.35	71.41
6350	NASDAQ	MSFT	Wed, Aug 9, 2017	72.25	72.51	72.05	72.47
6349	NASDAQ	MSFT	Tue, Aug 8, 2017	72.09	73.13	71.75	72.79
6348	NASDAQ	MSFT	Mon, Aug 7, 2017	72.80	72.90	72.26	72.40
6347	NASDAQ	MSFT	Fri, Aug 4, 2017	72.40	73.04	72.24	72.68
6346	NASDAQ	MSFT	Thu, Aug 3, 2017	72.19	72.44	71.85	72.15
6345	NASDAQ	MSFT	Wed, Aug 2, 2017	72.55	72.56	71.45	72.26
6344	NASDAQ	MSFT	Tue, Aug 1, 2017	73.10	73.42	72.49	72.58
6343	NASDAQ	MSFT	Mon, Jul 31, 2017	73.30	73.44	72.41	72.70
6342	NASDAQ	MSFT	Fri, Jul 28, 2017	72.67	73.31	72.54	73.04
6341	NASDAQ	MSFT	Thu, Jul 27, 2017	73.76	74.42	72.32	73.16
6340	NASDAQ	MSFT	Wed, Jul 26, 2017	74.34	74.38	73.81	74.05
6339	NASDAQ	MSFT	Tue, Jul 25, 2017	73.80	74.31	73.50	74.19
6338	NASDAQ	MSFT	Mon, Jul 24, 2017	73.53	73.75	73.13	73.60
6337	NASDAQ	MSFT	Fri, Jul 21, 2017	73.45	74.29	73.17	73.79
6336	NASDAQ	MSFT	Thu, Jul 20, 2017	74.18	74.30	73.28	74.22
6335	NASDAQ	MSFT	Wed, Jul 19, 2017	73.50	74.04	73.45	73.86
6334	NASDAQ	MSFT	Tue, Jul 18, 2017	73.09	73.39	72.66	73.30
6333	NASDAQ	MSFT	Mon, Jul 17, 2017	72.80	73.45	72.72	73.35
6332	NASDAQ	MSFT	Fri, Jul 14, 2017	72.24	73.27	71.96	72.78
6331	NASDAQ	MSFT	Thu, Jul 13, 2017	71.50	72.04	71.31	71.77
6330	NASDAQ	MSFT	Wed, Jul 12, 2017	70.69	71.28	70.55	71.15
6329	NASDAQ	MSFT	Tue, Jul 11, 2017	70.00	70.68	69.75	69.99
6328	NASDAQ	MSFT	Mon, Jul 10, 2017	69.46	70.25	69.20	69.98
6327	NASDAQ	MSFT	Fri, Jul 7, 2017	68.70	69.84	68.70	69.46
6326	NASDAQ	MSFT	Thu, Jul 6, 2017	68.27	68.78	68.12	68.57
6325	NASDAQ	MSFT	Wed, Jul 5, 2017	68.26	69.44	68.22	69.08
6324	NASDAQ	MSFT	Mon, Jul 3, 2017	69.33	69.60	68.02	68.17
6323	NASDAQ	MSFT	Fri, Jun 30, 2017	68.78	69.38	68.74	68.93
6322	NASDAQ	MSFT	Thu, Jun 29, 2017	69.38	69.49	68.09	68.49
6321	NASDAQ	MSFT	Wed, Jun 28, 2017	69.21	69.84	68.79	69.80
6320	NASDAQ	MSFT	Tue, Jun 27, 2017	70.11	70.18	69.18	69.21
6319	NASDAQ	MSFT	Mon, Jun 26, 2017	71.40	71.71	70.45	70.53
6318	NASDAQ	MSFT	Fri, Jun 23, 2017	70.09	71.25	69.92	71.21
6317	NASDAQ	MSFT	Thu, Jun 22, 2017	70.54	70.59	69.71	70.26
6316	NASDAQ	MSFT	Wed, Jun 21, 2017	70.21	70.62	69.94	70.27
6315	NASDAQ	MSFT	Tue, Jun 20, 2017	70.82	70.87	69.87	69.91
6314	NASDAQ	MSFT	Mon, Jun 19, 2017	70.50	70.95	70.35	70.87
6313	NASDAQ	MSFT	Fri, Jun 16, 2017	69.73	70.03	69.22	70.00
6312	NASDAQ	MSFT	Thu, Jun 15, 2017	69.27	70.21	68.80	69.90
6311	NASDAQ	MSFT	Wed, Jun 14, 2017	70.91	71.10	69.43	70.27
6310	NASDAQ	MSFT	Tue, Jun 13, 2017	70.02	70.82	69.96	70.65
6309	NASDAQ	MSFT	Mon, Jun 12, 2017	69.25	69.94	68.13	69.78
6308	NASDAQ	MSFT	Fri, Jun 9, 2017	72.04	72.08	68.59	70.32
6307	NASDAQ	MSFT	Thu, Jun 8, 2017	72.51	72.52	71.50	71.95
6306	NASDAQ	MSFT	Wed, Jun 7, 2017	72.64	72.77	71.95	72.39
6305	NASDAQ	MSFT	Tue, Jun 6, 2017	72.30	72.62	72.27	72.52
6304	NASDAQ	MSFT	Mon, Jun 5, 2017	71.97	72.89	71.81	72.28
6303	NASDAQ	MSFT	Fri, Jun 2, 2017	70.44	71.86	70.24	71.76
6302	NASDAQ	MSFT	Thu, Jun 1, 2017	70.24	70.61	69.45	70.10
6301	NASDAQ	MSFT	Wed, May 31, 2017	70.53	70.74	69.81	69.84
6300	NASDAQ	MSFT	Tue, May 30, 2017	69.79	70.41	69.77	70.41
6299	NASDAQ	MSFT	Fri, May 26, 2017	69.80	70.22	69.52	69.96
6298	NASDAQ	MSFT	Thu, May 25, 2017	68.97	69.88	68.91	69.62
6297	NASDAQ	MSFT	Wed, May 24, 2017	68.87	68.88	68.45	68.77
6296	NASDAQ	MSFT	Tue, May 23, 2017	68.72	68.75	68.38	68.68
6295	NASDAQ	MSFT	Mon, May 22, 2017	67.89	68.50	67.50	68.45
6294	NASDAQ	MSFT	Fri, May 19, 2017	67.50	68.10	67.43	67.69
6293	NASDAQ	MSFT	Thu, May 18, 2017	67.40	68.13	67.14	67.71
6292	NASDAQ	MSFT	Wed, May 17, 2017	68.89	69.10	67.43	67.48
6291	NASDAQ	MSFT	Tue, May 16, 2017	68.23	69.44	68.16	69.41
6290	NASDAQ	MSFT	Mon, May 15, 2017	68.14	68.48	67.57	68.43
6289	NASDAQ	MSFT	Fri, May 12, 2017	68.61	68.61	68.04	68.38
6288	NASDAQ	MSFT	Thu, May 11, 2017	68.36	68.73	68.12	68.46
6287	NASDAQ	MSFT	Wed, May 10, 2017	68.99	69.56	68.92	69.31
6286	NASDAQ	MSFT	Tue, May 9, 2017	68.86	69.28	68.68	69.04
6285	NASDAQ	MSFT	Mon, May 8, 2017	68.97	69.05	68.42	68.94
6284	NASDAQ	MSFT	Fri, May 5, 2017	68.90	69.03	68.49	69.00
6283	NASDAQ	MSFT	Thu, May 4, 2017	69.03	69.08	68.64	68.81
6282	NASDAQ	MSFT	Wed, May 3, 2017	69.38	69.38	68.71	69.08
6281	NASDAQ	MSFT	Tue, May 2, 2017	69.71	69.71	69.13	69.30
6280	NASDAQ	MSFT	Mon, May 1, 2017	68.68	69.55	68.50	69.41
6279	NASDAQ	MSFT	Fri, Apr 28, 2017	68.91	69.14	67.69	68.46
6278	NASDAQ	MSFT	Thu, Apr 27, 2017	68.15	68.38	67.58	68.27
6277	NASDAQ	MSFT	Wed, Apr 26, 2017	68.08	68.31	67.62	67.83
6276	NASDAQ	MSFT	Tue, Apr 25, 2017	67.90	68.04	67.60	67.92
6275	NASDAQ	MSFT	Mon, Apr 24, 2017	67.48	67.66	67.10	67.53
6274	NASDAQ	MSFT	Fri, Apr 21, 2017	65.67	66.70	65.45	66.40
6273	NASDAQ	MSFT	Thu, Apr 20, 2017	65.46	65.75	65.14	65.50
6272	NASDAQ	MSFT	Wed, Apr 19, 2017	65.65	65.75	64.89	65.04
6271	NASDAQ	MSFT	Tue, Apr 18, 2017	65.33	65.71	65.16	65.39
6270	NASDAQ	MSFT	Mon, Apr 17, 2017	65.04	65.49	65.01	65.48
6269	NASDAQ	MSFT	Thu, Apr 13, 2017	65.29	65.86	64.95	64.95
6268	NASDAQ	MSFT	Wed, Apr 12, 2017	65.42	65.51	65.11	65.23
6267	NASDAQ	MSFT	Tue, Apr 11, 2017	65.60	65.61	64.85	65.48
6266	NASDAQ	MSFT	Mon, Apr 10, 2017	65.61	65.82	65.36	65.53
6265	NASDAQ	MSFT	Fri, Apr 7, 2017	65.85	65.96	65.44	65.68
6264	NASDAQ	MSFT	Thu, Apr 6, 2017	65.60	66.06	65.48	65.73
6263	NASDAQ	MSFT	Wed, Apr 5, 2017	66.30	66.35	65.44	65.56
6262	NASDAQ	MSFT	Tue, Apr 4, 2017	65.39	65.81	65.28	65.73
6261	NASDAQ	MSFT	Mon, Apr 3, 2017	65.81	65.94	65.19	65.55
6260	NASDAQ	MSFT	Fri, Mar 31, 2017	65.65	66.19	65.45	65.86
6259	NASDAQ	MSFT	Thu, Mar 30, 2017	65.42	65.98	65.36	65.71
6258	NASDAQ	MSFT	Wed, Mar 29, 2017	65.12	65.50	64.95	65.47
6257	NASDAQ	MSFT	Tue, Mar 28, 2017	64.96	65.47	64.65	65.29
6256	NASDAQ	MSFT	Mon, Mar 27, 2017	64.63	65.22	64.35	65.10
6255	NASDAQ	MSFT	Fri, Mar 24, 2017	65.12	65.45	64.76	64.98
6254	NASDAQ	MSFT	Thu, Mar 23, 2017	64.94	65.24	64.77	64.87
6253	NASDAQ	MSFT	Wed, Mar 22, 2017	64.12	65.14	64.12	65.03
6252	NASDAQ	MSFT	Tue, Mar 21, 2017	65.19	65.50	64.13	64.21
6251	NASDAQ	MSFT	Mon, Mar 20, 2017	64.91	65.18	64.72	64.93
6250	NASDAQ	MSFT	Fri, Mar 17, 2017	64.91	65.24	64.68	64.87
6249	NASDAQ	MSFT	Thu, Mar 16, 2017	64.75	64.76	64.30	64.64
6248	NASDAQ	MSFT	Wed, Mar 15, 2017	64.55	64.92	64.25	64.75
6247	NASDAQ	MSFT	Tue, Mar 14, 2017	64.53	64.55	64.15	64.41
6246	NASDAQ	MSFT	Mon, Mar 13, 2017	65.01	65.20	64.57	64.71
6245	NASDAQ	MSFT	Fri, Mar 10, 2017	65.11	65.26	64.75	64.93
6244	NASDAQ	MSFT	Thu, Mar 9, 2017	65.19	65.20	64.48	64.73
6243	NASDAQ	MSFT	Wed, Mar 8, 2017	64.26	65.09	64.25	64.99
6242	NASDAQ	MSFT	Tue, Mar 7, 2017	64.19	64.78	64.19	64.40
6241	NASDAQ	MSFT	Mon, Mar 6, 2017	63.97	64.56	63.81	64.27
6240	NASDAQ	MSFT	Fri, Mar 3, 2017	63.99	64.28	63.62	64.25
6239	NASDAQ	MSFT	Thu, Mar 2, 2017	64.69	64.75	63.88	64.01
6238	NASDAQ	MSFT	Wed, Mar 1, 2017	64.13	64.99	64.02	64.94
6237	NASDAQ	MSFT	Tue, Feb 28, 2017	64.08	64.20	63.76	63.98
6236	NASDAQ	MSFT	Mon, Feb 27, 2017	64.54	64.54	64.05	64.23
6235	NASDAQ	MSFT	Fri, Feb 24, 2017	64.53	64.80	64.14	64.62
6234	NASDAQ	MSFT	Thu, Feb 23, 2017	64.42	64.73	64.20	64.62
6233	NASDAQ	MSFT	Wed, Feb 22, 2017	64.33	64.39	64.05	64.36
6232	NASDAQ	MSFT	Tue, Feb 21, 2017	64.61	64.95	64.45	64.49
6231	NASDAQ	MSFT	Fri, Feb 17, 2017	64.47	64.69	64.30	64.62
6230	NASDAQ	MSFT	Thu, Feb 16, 2017	64.74	65.24	64.44	64.52
6229	NASDAQ	MSFT	Wed, Feb 15, 2017	64.50	64.57	64.16	64.53
6228	NASDAQ	MSFT	Tue, Feb 14, 2017	64.41	64.72	64.02	64.57
6227	NASDAQ	MSFT	Mon, Feb 13, 2017	64.24	64.86	64.13	64.72
6226	NASDAQ	MSFT	Fri, Feb 10, 2017	64.25	64.30	63.98	64.00
6225	NASDAQ	MSFT	Thu, Feb 9, 2017	63.52	64.44	63.32	64.06
6224	NASDAQ	MSFT	Wed, Feb 8, 2017	63.57	63.81	63.22	63.34
6223	NASDAQ	MSFT	Tue, Feb 7, 2017	63.74	63.78	63.23	63.43
6222	NASDAQ	MSFT	Mon, Feb 6, 2017	63.50	63.65	63.14	63.64
6221	NASDAQ	MSFT	Fri, Feb 3, 2017	63.50	63.70	63.07	63.68
6220	NASDAQ	MSFT	Thu, Feb 2, 2017	63.25	63.41	62.75	63.17
6219	NASDAQ	MSFT	Wed, Feb 1, 2017	64.36	64.62	63.47	63.58
6218	NASDAQ	MSFT	Tue, Jan 31, 2017	64.86	65.15	64.26	64.65
6217	NASDAQ	MSFT	Mon, Jan 30, 2017	65.69	65.79	64.80	65.13
6216	NASDAQ	MSFT	Fri, Jan 27, 2017	65.39	65.91	64.89	65.78
6215	NASDAQ	MSFT	Thu, Jan 26, 2017	64.12	64.54	63.55	64.27
6214	NASDAQ	MSFT	Wed, Jan 25, 2017	63.95	64.10	63.45	63.68
6213	NASDAQ	MSFT	Tue, Jan 24, 2017	63.20	63.74	62.94	63.52
6212	NASDAQ	MSFT	Mon, Jan 23, 2017	62.70	63.12	62.57	62.96
6211	NASDAQ	MSFT	Fri, Jan 20, 2017	62.67	62.82	62.37	62.74
6210	NASDAQ	MSFT	Thu, Jan 19, 2017	62.24	62.98	62.20	62.30
6209	NASDAQ	MSFT	Wed, Jan 18, 2017	62.67	62.70	62.12	62.50
6208	NASDAQ	MSFT	Tue, Jan 17, 2017	62.68	62.70	62.03	62.53
6207	NASDAQ	MSFT	Fri, Jan 13, 2017	62.62	62.87	62.35	62.70
6206	NASDAQ	MSFT	Thu, Jan 12, 2017	63.06	63.40	61.95	62.61
6205	NASDAQ	MSFT	Wed, Jan 11, 2017	62.61	63.23	62.43	63.19
6204	NASDAQ	MSFT	Tue, Jan 10, 2017	62.73	63.07	62.28	62.62
6203	NASDAQ	MSFT	Mon, Jan 9, 2017	62.76	63.08	62.54	62.64
6202	NASDAQ	MSFT	Fri, Jan 6, 2017	62.30	63.15	62.04	62.84
6201	NASDAQ	MSFT	Thu, Jan 5, 2017	62.19	62.66	62.03	62.30
6200	NASDAQ	MSFT	Wed, Jan 4, 2017	62.48	62.75	62.12	62.30
6199	NASDAQ	MSFT	Tue, Jan 3, 2017	62.79	62.84	62.13	62.58
6198	NASDAQ	MSFT	Fri, Dec 30, 2016	62.96	62.99	62.03	62.14
6197	NASDAQ	MSFT	Thu, Dec 29, 2016	62.86	63.20	62.73	62.90
6196	NASDAQ	MSFT	Wed, Dec 28, 2016	63.40	63.40	62.83	62.99
6195	NASDAQ	MSFT	Tue, Dec 27, 2016	63.21	64.07	63.21	63.28
6194	NASDAQ	MSFT	Fri, Dec 23, 2016	63.45	63.54	62.80	63.24
6193	NASDAQ	MSFT	Thu, Dec 22, 2016	63.84	64.10	63.41	63.55
6192	NASDAQ	MSFT	Wed, Dec 21, 2016	63.43	63.70	63.12	63.54
6191	NASDAQ	MSFT	Tue, Dec 20, 2016	63.69	63.80	63.03	63.54
6190	NASDAQ	MSFT	Mon, Dec 19, 2016	62.56	63.77	62.42	63.62
6189	NASDAQ	MSFT	Fri, Dec 16, 2016	62.95	62.95	62.12	62.30
6188	NASDAQ	MSFT	Thu, Dec 15, 2016	62.70	63.15	62.30	62.58
6187	NASDAQ	MSFT	Wed, Dec 14, 2016	63.00	63.45	62.53	62.68
6186	NASDAQ	MSFT	Tue, Dec 13, 2016	62.50	63.42	62.24	62.98
6185	NASDAQ	MSFT	Mon, Dec 12, 2016	61.82	62.30	61.72	62.17
6184	NASDAQ	MSFT	Fri, Dec 9, 2016	61.18	61.99	61.13	61.97
6183	NASDAQ	MSFT	Thu, Dec 8, 2016	61.30	61.58	60.84	61.01
6182	NASDAQ	MSFT	Wed, Dec 7, 2016	60.01	61.38	59.80	61.37
6181	NASDAQ	MSFT	Tue, Dec 6, 2016	60.43	60.46	59.80	59.95
6180	NASDAQ	MSFT	Mon, Dec 5, 2016	59.70	60.59	59.56	60.22
6179	NASDAQ	MSFT	Fri, Dec 2, 2016	59.08	59.47	58.80	59.25
6178	NASDAQ	MSFT	Thu, Dec 1, 2016	60.11	60.15	58.94	59.20
6177	NASDAQ	MSFT	Wed, Nov 30, 2016	60.86	61.18	60.22	60.26
6176	NASDAQ	MSFT	Tue, Nov 29, 2016	60.65	61.41	60.52	61.09
6175	NASDAQ	MSFT	Mon, Nov 28, 2016	60.34	61.02	60.21	60.61
6174	NASDAQ	MSFT	Fri, Nov 25, 2016	60.30	60.53	60.13	60.53
6173	NASDAQ	MSFT	Wed, Nov 23, 2016	61.01	61.10	60.25	60.40
6172	NASDAQ	MSFT	Tue, Nov 22, 2016	60.98	61.26	60.81	61.12
6171	NASDAQ	MSFT	Mon, Nov 21, 2016	60.50	60.97	60.42	60.86
6170	NASDAQ	MSFT	Fri, Nov 18, 2016	60.78	61.14	60.30	60.35
6169	NASDAQ	MSFT	Thu, Nov 17, 2016	60.41	60.95	59.97	60.64
6168	NASDAQ	MSFT	Wed, Nov 16, 2016	58.94	59.66	58.81	59.65
6167	NASDAQ	MSFT	Tue, Nov 15, 2016	58.33	59.49	58.32	58.87
6166	NASDAQ	MSFT	Mon, Nov 14, 2016	59.02	59.08	57.28	58.12
6165	NASDAQ	MSFT	Fri, Nov 11, 2016	58.23	59.12	58.01	59.02
6164	NASDAQ	MSFT	Thu, Nov 10, 2016	60.48	60.49	57.63	58.70
6163	NASDAQ	MSFT	Wed, Nov 9, 2016	60.00	60.59	59.20	60.17
6162	NASDAQ	MSFT	Tue, Nov 8, 2016	60.55	60.78	60.15	60.47
6161	NASDAQ	MSFT	Mon, Nov 7, 2016	59.78	60.52	59.78	60.42
6160	NASDAQ	MSFT	Fri, Nov 4, 2016	58.65	59.28	58.52	58.71
6159	NASDAQ	MSFT	Thu, Nov 3, 2016	59.53	59.64	59.11	59.21
6158	NASDAQ	MSFT	Wed, Nov 2, 2016	59.82	59.93	59.30	59.43
6157	NASDAQ	MSFT	Tue, Nov 1, 2016	59.97	60.02	59.25	59.80
6156	NASDAQ	MSFT	Mon, Oct 31, 2016	60.16	60.42	59.92	59.92
6155	NASDAQ	MSFT	Fri, Oct 28, 2016	60.01	60.52	59.58	59.87
6154	NASDAQ	MSFT	Thu, Oct 27, 2016	60.61	60.83	60.09	60.10
6153	NASDAQ	MSFT	Wed, Oct 26, 2016	60.81	61.20	60.47	60.63
6152	NASDAQ	MSFT	Tue, Oct 25, 2016	60.85	61.37	60.80	60.99
6151	NASDAQ	MSFT	Mon, Oct 24, 2016	59.94	61.00	59.93	61.00
6150	NASDAQ	MSFT	Fri, Oct 21, 2016	60.28	60.45	59.49	59.66
6149	NASDAQ	MSFT	Thu, Oct 20, 2016	57.50	57.52	56.66	57.25
6148	NASDAQ	MSFT	Wed, Oct 19, 2016	57.47	57.84	57.40	57.53
6147	NASDAQ	MSFT	Tue, Oct 18, 2016	57.53	57.95	57.41	57.66
6146	NASDAQ	MSFT	Mon, Oct 17, 2016	57.36	57.46	56.87	57.22
6145	NASDAQ	MSFT	Fri, Oct 14, 2016	57.12	57.74	57.12	57.42
6144	NASDAQ	MSFT	Thu, Oct 13, 2016	56.70	57.30	56.32	56.92
6143	NASDAQ	MSFT	Wed, Oct 12, 2016	57.11	57.27	56.40	57.11
6142	NASDAQ	MSFT	Tue, Oct 11, 2016	57.89	58.02	56.89	57.19
6141	NASDAQ	MSFT	Mon, Oct 10, 2016	57.91	58.39	57.87	58.04
6140	NASDAQ	MSFT	Fri, Oct 7, 2016	57.85	57.98	57.42	57.80
6139	NASDAQ	MSFT	Thu, Oct 6, 2016	57.74	57.86	57.28	57.74
6138	NASDAQ	MSFT	Wed, Oct 5, 2016	57.29	57.96	57.26	57.64
6137	NASDAQ	MSFT	Tue, Oct 4, 2016	57.27	57.60	56.97	57.24
6136	NASDAQ	MSFT	Mon, Oct 3, 2016	57.41	57.55	57.06	57.42
6135	NASDAQ	MSFT	Fri, Sep 30, 2016	57.57	57.77	57.34	57.60
6134	NASDAQ	MSFT	Thu, Sep 29, 2016	57.81	58.17	57.21	57.40
6133	NASDAQ	MSFT	Wed, Sep 28, 2016	57.88	58.06	57.67	58.03
6132	NASDAQ	MSFT	Tue, Sep 27, 2016	56.93	58.06	56.68	57.95
6131	NASDAQ	MSFT	Mon, Sep 26, 2016	57.08	57.14	56.83	56.90
6130	NASDAQ	MSFT	Fri, Sep 23, 2016	57.87	57.91	57.38	57.43
6129	NASDAQ	MSFT	Thu, Sep 22, 2016	57.92	58.00	57.63	57.82
6128	NASDAQ	MSFT	Wed, Sep 21, 2016	57.51	57.85	57.08	57.76
6127	NASDAQ	MSFT	Tue, Sep 20, 2016	57.35	57.35	56.75	56.81
6126	NASDAQ	MSFT	Mon, Sep 19, 2016	57.27	57.75	56.85	56.93
6125	NASDAQ	MSFT	Fri, Sep 16, 2016	57.63	57.63	56.75	57.25
6124	NASDAQ	MSFT	Thu, Sep 15, 2016	56.15	57.35	55.98	57.19
6123	NASDAQ	MSFT	Wed, Sep 14, 2016	56.39	56.63	56.03	56.26
6122	NASDAQ	MSFT	Tue, Sep 13, 2016	56.50	56.65	56.05	56.53
6121	NASDAQ	MSFT	Mon, Sep 12, 2016	56.00	57.21	55.61	57.05
6120	NASDAQ	MSFT	Fri, Sep 9, 2016	56.79	57.52	56.21	56.21
6119	NASDAQ	MSFT	Thu, Sep 8, 2016	57.63	57.79	57.18	57.43
6118	NASDAQ	MSFT	Wed, Sep 7, 2016	57.47	57.84	57.41	57.66
6117	NASDAQ	MSFT	Tue, Sep 6, 2016	57.78	57.80	57.21	57.61
6116	NASDAQ	MSFT	Fri, Sep 2, 2016	57.67	58.19	57.42	57.67
6115	NASDAQ	MSFT	Thu, Sep 1, 2016	57.01	57.82	57.01	57.59
6114	NASDAQ	MSFT	Wed, Aug 31, 2016	57.65	57.80	57.30	57.46
6113	NASDAQ	MSFT	Tue, Aug 30, 2016	57.98	58.19	57.61	57.89
6112	NASDAQ	MSFT	Mon, Aug 29, 2016	58.18	58.60	58.10	58.10
6111	NASDAQ	MSFT	Fri, Aug 26, 2016	58.28	58.70	57.69	58.03
6110	NASDAQ	MSFT	Thu, Aug 25, 2016	57.88	58.29	57.78	58.17
6109	NASDAQ	MSFT	Wed, Aug 24, 2016	57.80	58.04	57.72	57.95
6108	NASDAQ	MSFT	Tue, Aug 23, 2016	57.90	58.18	57.85	57.89
6107	NASDAQ	MSFT	Mon, Aug 22, 2016	57.60	57.75	57.26	57.67
6106	NASDAQ	MSFT	Fri, Aug 19, 2016	57.43	57.73	57.20	57.62
6105	NASDAQ	MSFT	Thu, Aug 18, 2016	57.42	57.70	57.27	57.60
6104	NASDAQ	MSFT	Wed, Aug 17, 2016	57.54	57.68	57.23	57.56
6103	NASDAQ	MSFT	Tue, Aug 16, 2016	57.61	57.62	57.27	57.44
6102	NASDAQ	MSFT	Mon, Aug 15, 2016	58.01	58.50	57.96	58.12
6101	NASDAQ	MSFT	Fri, Aug 12, 2016	58.03	58.19	57.62	57.94
6100	NASDAQ	MSFT	Thu, Aug 11, 2016	58.03	58.45	58.03	58.30
6099	NASDAQ	MSFT	Wed, Aug 10, 2016	58.16	58.32	57.82	58.02
6098	NASDAQ	MSFT	Tue, Aug 9, 2016	58.17	58.50	58.02	58.20
6097	NASDAQ	MSFT	Mon, Aug 8, 2016	58.06	58.09	57.78	58.06
6096	NASDAQ	MSFT	Fri, Aug 5, 2016	57.65	58.21	57.45	57.96
6095	NASDAQ	MSFT	Thu, Aug 4, 2016	56.80	57.52	56.67	57.39
6094	NASDAQ	MSFT	Wed, Aug 3, 2016	56.68	57.11	56.49	56.97
6093	NASDAQ	MSFT	Tue, Aug 2, 2016	56.85	56.90	56.31	56.58
6092	NASDAQ	MSFT	Mon, Aug 1, 2016	56.60	56.75	56.14	56.58
6091	NASDAQ	MSFT	Fri, Jul 29, 2016	56.26	56.76	56.05	56.68
6090	NASDAQ	MSFT	Thu, Jul 28, 2016	56.00	56.37	55.72	56.21
6089	NASDAQ	MSFT	Wed, Jul 27, 2016	56.61	56.80	56.11	56.19
6088	NASDAQ	MSFT	Tue, Jul 26, 2016	56.52	57.29	56.51	56.76
6087	NASDAQ	MSFT	Mon, Jul 25, 2016	56.47	56.74	56.26	56.73
6086	NASDAQ	MSFT	Fri, Jul 22, 2016	56.08	56.63	55.78	56.57
6085	NASDAQ	MSFT	Thu, Jul 21, 2016	55.98	56.23	55.76	55.80
6084	NASDAQ	MSFT	Wed, Jul 20, 2016	56.15	56.84	55.53	55.91
6083	NASDAQ	MSFT	Tue, Jul 19, 2016	53.71	53.90	52.93	53.09
6082	NASDAQ	MSFT	Mon, Jul 18, 2016	53.70	54.34	53.55	53.96
6081	NASDAQ	MSFT	Fri, Jul 15, 2016	53.95	54.00	53.21	53.70
6080	NASDAQ	MSFT	Thu, Jul 14, 2016	53.84	53.99	53.58	53.74
6079	NASDAQ	MSFT	Wed, Jul 13, 2016	53.56	53.86	53.18	53.51
6078	NASDAQ	MSFT	Tue, Jul 12, 2016	52.94	53.40	52.79	53.21
6077	NASDAQ	MSFT	Mon, Jul 11, 2016	52.50	52.83	52.47	52.59
6076	NASDAQ	MSFT	Fri, Jul 8, 2016	51.73	52.36	51.55	52.30
6075	NASDAQ	MSFT	Thu, Jul 7, 2016	51.42	51.61	51.07	51.38
6074	NASDAQ	MSFT	Wed, Jul 6, 2016	50.78	51.54	50.39	51.38
6073	NASDAQ	MSFT	Tue, Jul 5, 2016	50.83	51.28	50.74	51.17
6072	NASDAQ	MSFT	Fri, Jul 1, 2016	51.13	51.72	51.07	51.16
6071	NASDAQ	MSFT	Thu, Jun 30, 2016	50.72	51.30	50.50	51.17
6070	NASDAQ	MSFT	Wed, Jun 29, 2016	49.91	50.72	49.80	50.54
6069	NASDAQ	MSFT	Tue, Jun 28, 2016	48.92	49.47	48.67	49.44
6068	NASDAQ	MSFT	Mon, Jun 27, 2016	49.10	49.15	48.04	48.43
6067	NASDAQ	MSFT	Fri, Jun 24, 2016	49.81	50.94	49.52	49.83
6066	NASDAQ	MSFT	Thu, Jun 23, 2016	51.28	52.06	51.15	51.91
6065	NASDAQ	MSFT	Wed, Jun 22, 2016	51.08	51.46	50.95	50.99
6064	NASDAQ	MSFT	Tue, Jun 21, 2016	50.20	51.43	50.16	51.19
6063	NASDAQ	MSFT	Mon, Jun 20, 2016	50.64	50.83	50.03	50.07
6062	NASDAQ	MSFT	Fri, Jun 17, 2016	50.41	50.43	49.82	50.13
6061	NASDAQ	MSFT	Thu, Jun 16, 2016	49.52	50.47	49.51	50.39
6060	NASDAQ	MSFT	Wed, Jun 15, 2016	49.78	50.12	49.69	49.69
6059	NASDAQ	MSFT	Tue, Jun 14, 2016	49.90	50.10	49.57	49.83
6058	NASDAQ	MSFT	Mon, Jun 13, 2016	49.58	50.72	49.06	50.14
6057	NASDAQ	MSFT	Fri, Jun 10, 2016	51.05	52.05	51.04	51.48
6056	NASDAQ	MSFT	Thu, Jun 9, 2016	52.00	52.00	51.49	51.62
6055	NASDAQ	MSFT	Wed, Jun 8, 2016	52.02	52.44	51.87	52.04
6054	NASDAQ	MSFT	Tue, Jun 7, 2016	52.24	52.73	52.10	52.10
6053	NASDAQ	MSFT	Mon, Jun 6, 2016	51.99	52.35	51.89	52.13
6052	NASDAQ	MSFT	Fri, Jun 3, 2016	52.38	52.42	51.60	51.79
6051	NASDAQ	MSFT	Thu, Jun 2, 2016	52.64	52.74	51.84	52.48
6050	NASDAQ	MSFT	Wed, Jun 1, 2016	52.44	52.95	52.44	52.85
6049	NASDAQ	MSFT	Tue, May 31, 2016	52.26	53.00	52.08	53.00
6048	NASDAQ	MSFT	Fri, May 27, 2016	51.92	52.32	51.77	52.32
6047	NASDAQ	MSFT	Thu, May 26, 2016	51.93	51.98	51.36	51.89
6046	NASDAQ	MSFT	Wed, May 25, 2016	51.92	52.49	51.79	52.12
6045	NASDAQ	MSFT	Tue, May 24, 2016	50.70	51.71	50.40	51.59
6044	NASDAQ	MSFT	Mon, May 23, 2016	50.60	50.68	49.98	50.03
6043	NASDAQ	MSFT	Fri, May 20, 2016	50.48	51.22	50.40	50.62
6042	NASDAQ	MSFT	Thu, May 19, 2016	50.47	50.62	49.82	50.32
6041	NASDAQ	MSFT	Wed, May 18, 2016	50.48	51.14	50.30	50.81
6040	NASDAQ	MSFT	Tue, May 17, 2016	51.72	51.73	50.36	50.51
6039	NASDAQ	MSFT	Mon, May 16, 2016	50.80	51.96	50.75	51.83
6038	NASDAQ	MSFT	Fri, May 13, 2016	51.44	51.90	51.04	51.08
6037	NASDAQ	MSFT	Thu, May 12, 2016	51.20	51.81	50.92	51.51
6036	NASDAQ	MSFT	Wed, May 11, 2016	51.13	51.78	51.00	51.05
6035	NASDAQ	MSFT	Tue, May 10, 2016	50.33	51.10	50.19	51.02
6034	NASDAQ	MSFT	Mon, May 9, 2016	50.49	50.59	50.00	50.07
6033	NASDAQ	MSFT	Fri, May 6, 2016	49.92	50.39	49.66	50.39
6032	NASDAQ	MSFT	Thu, May 5, 2016	49.87	50.30	49.73	49.94
6031	NASDAQ	MSFT	Wed, May 4, 2016	49.84	50.06	49.46	49.87
6030	NASDAQ	MSFT	Tue, May 3, 2016	50.34	50.41	49.60	49.78
6029	NASDAQ	MSFT	Mon, May 2, 2016	50.00	50.75	49.78	50.61
6028	NASDAQ	MSFT	Fri, Apr 29, 2016	49.35	50.25	49.35	49.87
6027	NASDAQ	MSFT	Thu, Apr 28, 2016	50.62	50.77	49.56	49.90
6026	NASDAQ	MSFT	Wed, Apr 27, 2016	51.48	51.50	50.55	50.94
6025	NASDAQ	MSFT	Tue, Apr 26, 2016	52.26	52.35	51.09	51.44
6024	NASDAQ	MSFT	Mon, Apr 25, 2016	51.78	52.13	51.63	52.11
6023	NASDAQ	MSFT	Fri, Apr 22, 2016	51.91	52.43	50.77	51.78
6022	NASDAQ	MSFT	Thu, Apr 21, 2016	55.80	56.23	55.42	55.78
6021	NASDAQ	MSFT	Wed, Apr 20, 2016	56.29	56.50	55.49	55.59
6020	NASDAQ	MSFT	Tue, Apr 19, 2016	56.63	56.77	55.68	56.39
6019	NASDAQ	MSFT	Mon, Apr 18, 2016	55.49	56.59	55.21	56.46
6018	NASDAQ	MSFT	Fri, Apr 15, 2016	55.30	55.92	55.11	55.65
6017	NASDAQ	MSFT	Thu, Apr 14, 2016	55.22	55.58	55.07	55.36
6016	NASDAQ	MSFT	Wed, Apr 13, 2016	55.12	55.44	54.89	55.35
6015	NASDAQ	MSFT	Tue, Apr 12, 2016	54.37	54.78	53.76	54.65
6014	NASDAQ	MSFT	Mon, Apr 11, 2016	54.49	55.15	54.30	54.31
6013	NASDAQ	MSFT	Fri, Apr 8, 2016	54.67	55.28	54.32	54.42
6012	NASDAQ	MSFT	Thu, Apr 7, 2016	54.87	54.91	54.23	54.46
6011	NASDAQ	MSFT	Wed, Apr 6, 2016	54.36	55.20	54.21	55.12
6010	NASDAQ	MSFT	Tue, Apr 5, 2016	55.43	55.43	55.43	54.56
6009	NASDAQ	MSFT	Mon, Apr 4, 2016	55.43	55.66	55.00	55.43
6008	NASDAQ	MSFT	Fri, Apr 1, 2016	55.05	55.61	54.57	55.57
6007	NASDAQ	MSFT	Thu, Mar 31, 2016	54.95	55.59	54.86	54.98
6006	NASDAQ	MSFT	Wed, Mar 30, 2016	54.93	55.64	54.90	55.05
6005	NASDAQ	MSFT	Tue, Mar 29, 2016	53.54	53.57	53.13	54.71
6004	NASDAQ	MSFT	Mon, Mar 28, 2016	54.21	54.29	53.33	53.54
6003	NASDAQ	MSFT	Thu, Mar 24, 2016	53.97	53.97	53.97	54.21
6002	NASDAQ	MSFT	Wed, Mar 23, 2016	54.11	54.24	53.74	53.97
6001	NASDAQ	MSFT	Tue, Mar 22, 2016	53.61	54.25	53.46	54.07
6000	NASDAQ	MSFT	Mon, Mar 21, 2016	53.25	53.93	52.93	53.86
5999	NASDAQ	MSFT	Fri, Mar 18, 2016	54.92	54.97	53.45	53.49
5998	NASDAQ	MSFT	Thu, Mar 17, 2016	54.21	55.00	54.00	54.66
5997	NASDAQ	MSFT	Wed, Mar 16, 2016	53.45	54.60	53.40	54.35
5996	NASDAQ	MSFT	Tue, Mar 15, 2016	52.75	53.59	52.74	53.59
5995	NASDAQ	MSFT	Mon, Mar 14, 2016	53.07	53.07	53.07	53.07
5994	NASDAQ	MSFT	Fri, Mar 11, 2016	53.00	53.07	52.38	53.07
5993	NASDAQ	MSFT	Thu, Mar 10, 2016	52.93	52.94	51.16	52.05
5992	NASDAQ	MSFT	Wed, Mar 9, 2016	51.89	52.85	51.86	52.84
5991	NASDAQ	MSFT	Tue, Mar 8, 2016	50.80	52.13	50.60	51.65
5990	NASDAQ	MSFT	Mon, Mar 7, 2016	51.56	51.80	50.58	51.03
5989	NASDAQ	MSFT	Fri, Mar 4, 2016	52.40	52.45	51.71	52.03
5988	NASDAQ	MSFT	Thu, Mar 3, 2016	52.97	52.97	51.78	52.35
5987	NASDAQ	MSFT	Wed, Mar 2, 2016	52.41	52.96	52.16	52.95
5986	NASDAQ	MSFT	Tue, Mar 1, 2016	50.97	52.59	50.92	52.58
5985	NASDAQ	MSFT	Mon, Feb 29, 2016	51.35	51.65	50.66	51.30
5984	NASDAQ	MSFT	Fri, Feb 26, 2016	52.60	52.68	51.10	51.30
5983	NASDAQ	MSFT	Thu, Feb 25, 2016	51.73	52.10	50.61	52.10
5982	NASDAQ	MSFT	Wed, Feb 24, 2016	50.69	51.50	50.20	51.36
5981	NASDAQ	MSFT	Tue, Feb 23, 2016	52.34	52.37	50.98	51.18
5980	NASDAQ	MSFT	Mon, Feb 22, 2016	52.28	53.00	52.28	52.65
5979	NASDAQ	MSFT	Fri, Feb 19, 2016	51.97	52.28	51.53	51.82
5978	NASDAQ	MSFT	Thu, Feb 18, 2016	52.33	52.95	52.10	52.19
5977	NASDAQ	MSFT	Wed, Feb 17, 2016	51.49	52.77	51.45	52.42
5976	NASDAQ	MSFT	Tue, Feb 16, 2016	50.90	51.09	50.13	51.09
5975	NASDAQ	MSFT	Fri, Feb 12, 2016	50.25	50.68	49.75	50.50
5974	NASDAQ	MSFT	Thu, Feb 11, 2016	48.68	50.11	48.51	49.69
5973	NASDAQ	MSFT	Wed, Feb 10, 2016	49.89	50.39	49.52	49.71
5972	NASDAQ	MSFT	Tue, Feb 9, 2016	49.02	50.24	48.67	49.28
5971	NASDAQ	MSFT	Mon, Feb 8, 2016	49.55	49.57	48.19	49.41
5970	NASDAQ	MSFT	Fri, Feb 5, 2016	51.94	52.00	49.56	50.16
5969	NASDAQ	MSFT	Thu, Feb 4, 2016	52.10	52.81	51.37	52.00
5968	NASDAQ	MSFT	Wed, Feb 3, 2016	53.25	53.39	51.26	52.16
5967	NASDAQ	MSFT	Tue, Feb 2, 2016	54.17	54.26	52.65	53.00
5966	NASDAQ	MSFT	Mon, Feb 1, 2016	54.88	55.09	54.50	54.71
5965	NASDAQ	MSFT	Fri, Jan 29, 2016	54.73	55.09	54.00	55.09
5964	NASDAQ	MSFT	Thu, Jan 28, 2016	51.86	52.21	51.25	52.06
5963	NASDAQ	MSFT	Wed, Jan 27, 2016	52.01	52.20	51.02	51.22
5962	NASDAQ	MSFT	Tue, Jan 26, 2016	51.79	52.44	51.55	52.17
5961	NASDAQ	MSFT	Mon, Jan 25, 2016	51.94	52.65	51.65	51.79
5960	NASDAQ	MSFT	Fri, Jan 22, 2016	51.41	52.33	51.26	52.29
5959	NASDAQ	MSFT	Thu, Jan 21, 2016	51.00	51.58	50.30	50.48
5958	NASDAQ	MSFT	Wed, Jan 20, 2016	49.98	51.38	49.10	50.79
5957	NASDAQ	MSFT	Tue, Jan 19, 2016	51.48	51.68	50.06	50.56
5956	NASDAQ	MSFT	Fri, Jan 15, 2016	51.31	51.97	50.34	50.99
5955	NASDAQ	MSFT	Thu, Jan 14, 2016	52.00	53.42	51.57	53.11
5954	NASDAQ	MSFT	Wed, Jan 13, 2016	53.80	54.07	51.30	51.64
5953	NASDAQ	MSFT	Tue, Jan 12, 2016	52.76	53.10	52.06	52.78
5952	NASDAQ	MSFT	Mon, Jan 11, 2016	52.51	52.85	51.46	52.30
5951	NASDAQ	MSFT	Fri, Jan 8, 2016	52.37	53.28	52.15	52.33
5950	NASDAQ	MSFT	Thu, Jan 7, 2016	52.70	53.49	52.07	52.17
5949	NASDAQ	MSFT	Wed, Jan 6, 2016	54.32	54.40	53.64	54.05
5948	NASDAQ	MSFT	Tue, Jan 5, 2016	54.93	55.39	54.54	55.05
5947	NASDAQ	MSFT	Mon, Jan 4, 2016	54.32	54.80	53.39	54.80
5946	NASDAQ	MSFT	Thu, Dec 31, 2015	56.04	56.19	55.42	55.48
5945	NASDAQ	MSFT	Wed, Dec 30, 2015	56.47	56.78	56.29	56.31
5944	NASDAQ	MSFT	Tue, Dec 29, 2015	56.29	56.85	56.06	56.55
5943	NASDAQ	MSFT	Mon, Dec 28, 2015	55.35	55.95	54.98	55.95
5942	NASDAQ	MSFT	Thu, Dec 24, 2015	55.86	55.96	55.43	55.67
5941	NASDAQ	MSFT	Wed, Dec 23, 2015	55.70	55.88	55.44	55.82
5940	NASDAQ	MSFT	Tue, Dec 22, 2015	54.99	55.48	54.50	55.35
5939	NASDAQ	MSFT	Mon, Dec 21, 2015	54.88	55.35	54.23	54.83
5938	NASDAQ	MSFT	Fri, Dec 18, 2015	55.77	56.00	54.03	54.13
5937	NASDAQ	MSFT	Thu, Dec 17, 2015	56.36	56.79	55.53	55.70
5936	NASDAQ	MSFT	Wed, Dec 16, 2015	55.54	56.25	54.76	56.13
5935	NASDAQ	MSFT	Tue, Dec 15, 2015	55.66	55.90	55.09	55.20
5934	NASDAQ	MSFT	Mon, Dec 14, 2015	54.33	55.21	53.68	55.14
5933	NASDAQ	MSFT	Fri, Dec 11, 2015	54.71	55.10	54.01	54.06
5932	NASDAQ	MSFT	Thu, Dec 10, 2015	55.39	55.66	55.01	55.27
5931	NASDAQ	MSFT	Wed, Dec 9, 2015	55.37	55.87	54.51	54.98
5930	NASDAQ	MSFT	Tue, Dec 8, 2015	55.47	56.10	54.99	55.79
5929	NASDAQ	MSFT	Mon, Dec 7, 2015	55.79	55.97	55.29	55.81
5928	NASDAQ	MSFT	Fri, Dec 4, 2015	54.12	56.23	54.10	55.91
5927	NASDAQ	MSFT	Thu, Dec 3, 2015	55.49	55.77	53.93	54.20
5926	NASDAQ	MSFT	Wed, Dec 2, 2015	55.32	55.96	55.06	55.21
5925	NASDAQ	MSFT	Tue, Dec 1, 2015	54.41	55.23	54.30	55.22
5924	NASDAQ	MSFT	Mon, Nov 30, 2015	54.54	54.96	54.00	54.35
5923	NASDAQ	MSFT	Fri, Nov 27, 2015	53.80	54.08	53.79	53.93
5922	NASDAQ	MSFT	Wed, Nov 25, 2015	54.09	54.23	53.69	53.69
5921	NASDAQ	MSFT	Tue, Nov 24, 2015	53.92	54.44	53.58	54.25
5920	NASDAQ	MSFT	Mon, Nov 23, 2015	54.25	54.46	53.75	54.19
5919	NASDAQ	MSFT	Fri, Nov 20, 2015	54.25	54.30	53.27	54.19
5918	NASDAQ	MSFT	Thu, Nov 19, 2015	53.99	54.66	53.78	53.94
5917	NASDAQ	MSFT	Wed, Nov 18, 2015	53.00	53.98	52.98	53.85
5916	NASDAQ	MSFT	Tue, Nov 17, 2015	53.17	53.53	52.85	52.97
5915	NASDAQ	MSFT	Mon, Nov 16, 2015	53.08	53.89	52.85	53.77
5914	NASDAQ	MSFT	Fri, Nov 13, 2015	53.07	53.29	52.53	52.84
5913	NASDAQ	MSFT	Thu, Nov 12, 2015	53.48	53.98	53.19	53.32
5912	NASDAQ	MSFT	Wed, Nov 11, 2015	53.70	54.20	53.46	53.65
5911	NASDAQ	MSFT	Tue, Nov 10, 2015	54.07	54.13	53.27	53.51
5910	NASDAQ	MSFT	Mon, Nov 9, 2015	54.55	54.87	53.56	54.16
5909	NASDAQ	MSFT	Fri, Nov 6, 2015	54.09	54.98	53.96	54.92
5908	NASDAQ	MSFT	Thu, Nov 5, 2015	54.49	54.70	54.00	54.38
5907	NASDAQ	MSFT	Wed, Nov 4, 2015	54.18	54.88	54.06	54.40
5906	NASDAQ	MSFT	Tue, Nov 3, 2015	52.93	54.39	52.90	54.15
5905	NASDAQ	MSFT	Mon, Nov 2, 2015	52.85	53.36	52.62	53.24
5904	NASDAQ	MSFT	Fri, Oct 30, 2015	53.32	53.99	52.62	52.64
5903	NASDAQ	MSFT	Thu, Oct 29, 2015	53.54	53.83	53.22	53.36
5902	NASDAQ	MSFT	Wed, Oct 28, 2015	53.54	53.98	52.86	53.98
5901	NASDAQ	MSFT	Tue, Oct 27, 2015	53.99	54.37	53.58	53.69
5900	NASDAQ	MSFT	Mon, Oct 26, 2015	52.53	54.32	52.50	54.25
5899	NASDAQ	MSFT	Fri, Oct 23, 2015	52.30	54.07	52.25	52.87
5898	NASDAQ	MSFT	Thu, Oct 22, 2015	47.53	48.95	47.09	48.03
5897	NASDAQ	MSFT	Wed, Oct 21, 2015	47.92	47.99	47.11	47.20
5896	NASDAQ	MSFT	Tue, Oct 20, 2015	47.44	47.81	47.02	47.77
5895	NASDAQ	MSFT	Mon, Oct 19, 2015	47.42	47.88	47.02	47.62
5894	NASDAQ	MSFT	Fri, Oct 16, 2015	47.02	47.54	46.90	47.51
5893	NASDAQ	MSFT	Thu, Oct 15, 2015	47.01	47.03	46.53	47.01
5892	NASDAQ	MSFT	Wed, Oct 14, 2015	46.65	47.10	46.53	46.68
5891	NASDAQ	MSFT	Tue, Oct 13, 2015	46.56	47.13	46.56	46.89
5890	NASDAQ	MSFT	Mon, Oct 12, 2015	46.98	47.07	46.50	47.00
5889	NASDAQ	MSFT	Fri, Oct 9, 2015	47.45	47.54	46.92	47.11
5888	NASDAQ	MSFT	Thu, Oct 8, 2015	46.56	47.52	46.50	47.45
5887	NASDAQ	MSFT	Wed, Oct 7, 2015	47.10	47.35	45.95	46.80
5886	NASDAQ	MSFT	Tue, Oct 6, 2015	46.33	47.18	46.22	46.75
5885	NASDAQ	MSFT	Mon, Oct 5, 2015	45.75	46.89	45.70	46.63
5884	NASDAQ	MSFT	Fri, Oct 2, 2015	44.27	45.57	43.92	45.57
5883	NASDAQ	MSFT	Thu, Oct 1, 2015	44.75	44.75	43.75	44.61
5882	NASDAQ	MSFT	Wed, Sep 30, 2015	43.88	44.30	43.66	44.26
5881	NASDAQ	MSFT	Tue, Sep 29, 2015	43.37	43.57	43.05	43.44
5880	NASDAQ	MSFT	Mon, Sep 28, 2015	43.83	44.09	43.21	43.29
5879	NASDAQ	MSFT	Fri, Sep 25, 2015	44.48	44.73	43.76	43.94
5878	NASDAQ	MSFT	Thu, Sep 24, 2015	43.45	44.13	43.27	43.91
5877	NASDAQ	MSFT	Wed, Sep 23, 2015	43.93	44.17	43.51	43.87
5876	NASDAQ	MSFT	Tue, Sep 22, 2015	43.38	44.05	43.31	43.90
5875	NASDAQ	MSFT	Mon, Sep 21, 2015	43.62	44.47	43.60	44.11
5874	NASDAQ	MSFT	Fri, Sep 18, 2015	43.50	43.99	43.33	43.48
5873	NASDAQ	MSFT	Thu, Sep 17, 2015	44.29	45.00	44.08	44.25
5872	NASDAQ	MSFT	Wed, Sep 16, 2015	43.97	44.38	43.84	44.30
5871	NASDAQ	MSFT	Tue, Sep 15, 2015	43.19	44.29	43.08	43.98
5870	NASDAQ	MSFT	Mon, Sep 14, 2015	43.43	43.44	42.86	43.04
5869	NASDAQ	MSFT	Fri, Sep 11, 2015	43.14	43.59	42.94	43.48
5868	NASDAQ	MSFT	Thu, Sep 10, 2015	43.12	43.79	42.75	43.29
5867	NASDAQ	MSFT	Wed, Sep 9, 2015	44.21	44.40	42.91	43.07
5866	NASDAQ	MSFT	Tue, Sep 8, 2015	43.30	44.00	43.20	43.89
5865	NASDAQ	MSFT	Fri, Sep 4, 2015	42.81	43.04	42.20	42.61
5864	NASDAQ	MSFT	Thu, Sep 3, 2015	43.41	43.98	43.28	43.50
5863	NASDAQ	MSFT	Wed, Sep 2, 2015	42.36	43.38	41.88	43.36
5862	NASDAQ	MSFT	Tue, Sep 1, 2015	42.17	42.59	41.66	41.82
5861	NASDAQ	MSFT	Mon, Aug 31, 2015	43.56	43.93	43.10	43.52
5860	NASDAQ	MSFT	Fri, Aug 28, 2015	43.40	44.15	43.39	43.93
5859	NASDAQ	MSFT	Thu, Aug 27, 2015	43.23	43.95	42.93	43.90
5858	NASDAQ	MSFT	Wed, Aug 26, 2015	42.01	42.84	41.06	42.71
5857	NASDAQ	MSFT	Tue, Aug 25, 2015	42.57	43.24	40.39	40.47
5856	NASDAQ	MSFT	Mon, Aug 24, 2015	40.45	43.31	39.72	41.68
5855	NASDAQ	MSFT	Fri, Aug 21, 2015	45.30	45.48	43.07	43.07
5854	NASDAQ	MSFT	Thu, Aug 20, 2015	46.07	46.47	45.66	45.66
5853	NASDAQ	MSFT	Wed, Aug 19, 2015	46.78	47.08	46.30	46.61
5852	NASDAQ	MSFT	Tue, Aug 18, 2015	46.84	47.43	46.70	47.27
5851	NASDAQ	MSFT	Mon, Aug 17, 2015	46.81	47.45	46.57	47.32
5850	NASDAQ	MSFT	Fri, Aug 14, 2015	46.53	47.10	46.52	47.00
5849	NASDAQ	MSFT	Thu, Aug 13, 2015	47.06	47.10	46.49	46.73
5848	NASDAQ	MSFT	Wed, Aug 12, 2015	46.19	46.90	45.71	46.74
5847	NASDAQ	MSFT	Tue, Aug 11, 2015	46.82	46.94	45.90	46.41
5846	NASDAQ	MSFT	Mon, Aug 10, 2015	46.95	47.49	46.84	47.33
5845	NASDAQ	MSFT	Fri, Aug 7, 2015	46.39	46.78	46.26	46.74
5844	NASDAQ	MSFT	Thu, Aug 6, 2015	47.71	47.77	46.33	46.62
5843	NASDAQ	MSFT	Wed, Aug 5, 2015	47.98	48.41	47.54	47.58
5842	NASDAQ	MSFT	Tue, Aug 4, 2015	46.75	47.71	46.68	47.54
5841	NASDAQ	MSFT	Mon, Aug 3, 2015	46.98	47.00	46.45	46.81
5840	NASDAQ	MSFT	Fri, Jul 31, 2015	47.29	47.37	46.50	46.70
5839	NASDAQ	MSFT	Thu, Jul 30, 2015	46.26	47.40	45.93	46.88
5838	NASDAQ	MSFT	Wed, Jul 29, 2015	45.40	46.78	45.26	46.29
5837	NASDAQ	MSFT	Tue, Jul 28, 2015	45.58	45.64	44.79	45.34
5836	NASDAQ	MSFT	Mon, Jul 27, 2015	45.94	46.01	45.25	45.35
5835	NASDAQ	MSFT	Fri, Jul 24, 2015	45.91	46.32	45.80	45.94
5834	NASDAQ	MSFT	Thu, Jul 23, 2015	45.27	46.23	45.10	46.11
5833	NASDAQ	MSFT	Wed, Jul 22, 2015	45.44	46.93	45.20	45.54
5832	NASDAQ	MSFT	Tue, Jul 21, 2015	46.78	47.33	46.48	47.28
5831	NASDAQ	MSFT	Mon, Jul 20, 2015	46.65	47.13	46.44	46.92
5830	NASDAQ	MSFT	Fri, Jul 17, 2015	46.55	46.78	46.26	46.62
5829	NASDAQ	MSFT	Thu, Jul 16, 2015	46.01	46.69	45.97	46.66
5828	NASDAQ	MSFT	Wed, Jul 15, 2015	45.68	45.89	45.43	45.76
5827	NASDAQ	MSFT	Tue, Jul 14, 2015	45.45	45.96	45.31	45.62
5826	NASDAQ	MSFT	Mon, Jul 13, 2015	44.98	45.62	44.95	45.54
5825	NASDAQ	MSFT	Fri, Jul 10, 2015	45.01	45.14	44.57	44.61
5824	NASDAQ	MSFT	Thu, Jul 9, 2015	44.75	45.22	44.50	44.52
5823	NASDAQ	MSFT	Wed, Jul 8, 2015	44.44	44.90	44.03	44.24
5822	NASDAQ	MSFT	Tue, Jul 7, 2015	44.34	44.49	43.32	44.30
5821	NASDAQ	MSFT	Mon, Jul 6, 2015	43.96	44.48	43.95	44.39
5820	NASDAQ	MSFT	Thu, Jul 2, 2015	44.48	44.75	44.06	44.40
5819	NASDAQ	MSFT	Wed, Jul 1, 2015	44.47	45.23	44.10	44.45
5818	NASDAQ	MSFT	Tue, Jun 30, 2015	44.71	44.72	43.94	44.15
5817	NASDAQ	MSFT	Mon, Jun 29, 2015	44.90	45.23	44.36	44.37
5816	NASDAQ	MSFT	Fri, Jun 26, 2015	45.58	46.28	45.03	45.26
5815	NASDAQ	MSFT	Thu, Jun 25, 2015	46.03	46.06	45.50	45.65
5814	NASDAQ	MSFT	Wed, Jun 24, 2015	45.67	46.25	45.55	45.64
5813	NASDAQ	MSFT	Tue, Jun 23, 2015	46.13	46.28	45.62	45.91
5812	NASDAQ	MSFT	Mon, Jun 22, 2015	46.25	46.72	46.16	46.23
5811	NASDAQ	MSFT	Fri, Jun 19, 2015	46.79	46.83	45.99	46.10
5810	NASDAQ	MSFT	Thu, Jun 18, 2015	46.22	46.80	46.17	46.72
5809	NASDAQ	MSFT	Wed, Jun 17, 2015	45.73	46.07	45.36	45.97
5808	NASDAQ	MSFT	Tue, Jun 16, 2015	45.51	46.24	45.30	45.83
5807	NASDAQ	MSFT	Mon, Jun 15, 2015	45.54	45.65	45.02	45.48
5806	NASDAQ	MSFT	Fri, Jun 12, 2015	46.22	46.47	45.90	45.97
5805	NASDAQ	MSFT	Thu, Jun 11, 2015	46.79	46.92	46.13	46.44
5804	NASDAQ	MSFT	Wed, Jun 10, 2015	45.79	46.83	45.69	46.61
5803	NASDAQ	MSFT	Tue, Jun 9, 2015	45.76	45.94	45.46	45.65
5802	NASDAQ	MSFT	Mon, Jun 8, 2015	46.29	46.43	45.67	45.73
5801	NASDAQ	MSFT	Fri, Jun 5, 2015	46.31	46.52	45.84	46.14
5800	NASDAQ	MSFT	Thu, Jun 4, 2015	46.79	47.16	46.20	46.36
5799	NASDAQ	MSFT	Wed, Jun 3, 2015	47.37	47.74	46.82	46.85
5798	NASDAQ	MSFT	Tue, Jun 2, 2015	46.93	47.35	46.62	46.92
5797	NASDAQ	MSFT	Mon, Jun 1, 2015	47.06	47.77	46.62	47.23
5796	NASDAQ	MSFT	Fri, May 29, 2015	47.36	47.57	46.59	46.86
5795	NASDAQ	MSFT	Thu, May 28, 2015	47.50	48.02	47.39	47.45
5794	NASDAQ	MSFT	Wed, May 27, 2015	46.82	47.77	46.62	47.61
5793	NASDAQ	MSFT	Tue, May 26, 2015	46.83	46.88	46.19	46.59
5792	NASDAQ	MSFT	Fri, May 22, 2015	47.30	47.35	46.82	46.90
5791	NASDAQ	MSFT	Thu, May 21, 2015	47.27	47.60	47.01	47.42
5790	NASDAQ	MSFT	Wed, May 20, 2015	47.39	47.93	47.27	47.58
5789	NASDAQ	MSFT	Tue, May 19, 2015	47.56	47.81	47.18	47.58
5788	NASDAQ	MSFT	Mon, May 18, 2015	47.98	48.22	47.61	48.01
5787	NASDAQ	MSFT	Fri, May 15, 2015	48.87	48.91	48.05	48.30
5786	NASDAQ	MSFT	Thu, May 14, 2015	48.03	48.82	48.03	48.72
5785	NASDAQ	MSFT	Wed, May 13, 2015	48.19	48.32	47.57	47.63
5784	NASDAQ	MSFT	Tue, May 12, 2015	46.85	47.68	46.42	47.35
5783	NASDAQ	MSFT	Mon, May 11, 2015	47.55	47.91	47.37	47.37
5782	NASDAQ	MSFT	Fri, May 8, 2015	47.55	47.98	47.52	47.75
5781	NASDAQ	MSFT	Thu, May 7, 2015	46.37	47.09	46.16	46.70
5780	NASDAQ	MSFT	Wed, May 6, 2015	47.57	47.77	46.02	46.28
5779	NASDAQ	MSFT	Tue, May 5, 2015	47.82	48.16	47.31	47.60
5778	NASDAQ	MSFT	Mon, May 4, 2015	48.37	48.87	48.18	48.24
5777	NASDAQ	MSFT	Fri, May 1, 2015	48.58	48.88	48.40	48.66
5776	NASDAQ	MSFT	Thu, Apr 30, 2015	48.70	49.54	48.60	48.64
5775	NASDAQ	MSFT	Wed, Apr 29, 2015	48.72	49.31	48.50	49.06
5774	NASDAQ	MSFT	Tue, Apr 28, 2015	47.78	49.21	47.70	49.16
5773	NASDAQ	MSFT	Mon, Apr 27, 2015	47.48	48.13	47.22	48.03
5772	NASDAQ	MSFT	Fri, Apr 24, 2015	45.66	48.14	45.65	47.87
5771	NASDAQ	MSFT	Thu, Apr 23, 2015	42.89	43.61	42.80	43.34
5770	NASDAQ	MSFT	Wed, Apr 22, 2015	42.67	43.13	42.55	42.99
5769	NASDAQ	MSFT	Tue, Apr 21, 2015	43.00	43.15	42.53	42.64
5768	NASDAQ	MSFT	Mon, Apr 20, 2015	41.73	43.17	41.68	42.91
5767	NASDAQ	MSFT	Fri, Apr 17, 2015	41.67	41.74	41.16	41.62
5766	NASDAQ	MSFT	Thu, Apr 16, 2015	41.95	42.34	41.82	42.16
5765	NASDAQ	MSFT	Wed, Apr 15, 2015	41.76	42.46	41.68	42.26
5764	NASDAQ	MSFT	Tue, Apr 14, 2015	41.80	42.03	41.39	41.65
5763	NASDAQ	MSFT	Mon, Apr 13, 2015	41.40	42.06	41.39	41.76
5762	NASDAQ	MSFT	Fri, Apr 10, 2015	41.61	41.95	41.41	41.72
5761	NASDAQ	MSFT	Thu, Apr 9, 2015	41.25	41.62	41.25	41.48
5760	NASDAQ	MSFT	Wed, Apr 8, 2015	41.46	41.69	41.04	41.42
5759	NASDAQ	MSFT	Tue, Apr 7, 2015	41.61	41.91	41.31	41.53
5758	NASDAQ	MSFT	Mon, Apr 6, 2015	40.34	41.78	40.18	41.55
5757	NASDAQ	MSFT	Thu, Apr 2, 2015	40.66	40.74	40.12	40.29
5756	NASDAQ	MSFT	Wed, Apr 1, 2015	40.60	40.76	40.31	40.72
5755	NASDAQ	MSFT	Tue, Mar 31, 2015	40.78	41.03	40.54	40.66
5754	NASDAQ	MSFT	Mon, Mar 30, 2015	41.19	41.54	40.91	40.96
5753	NASDAQ	MSFT	Fri, Mar 27, 2015	41.12	41.43	40.83	40.97
5752	NASDAQ	MSFT	Thu, Mar 26, 2015	41.22	41.61	40.92	41.21
5751	NASDAQ	MSFT	Wed, Mar 25, 2015	42.90	42.93	41.44	41.46
5750	NASDAQ	MSFT	Tue, Mar 24, 2015	42.78	43.17	42.75	42.90
5749	NASDAQ	MSFT	Mon, Mar 23, 2015	42.88	43.13	42.78	42.86
5748	NASDAQ	MSFT	Fri, Mar 20, 2015	42.56	42.98	42.49	42.88
5747	NASDAQ	MSFT	Thu, Mar 19, 2015	42.26	42.59	42.22	42.29
5746	NASDAQ	MSFT	Wed, Mar 18, 2015	41.43	42.83	41.33	42.50
5745	NASDAQ	MSFT	Tue, Mar 17, 2015	41.37	41.83	41.15	41.70
5744	NASDAQ	MSFT	Mon, Mar 16, 2015	41.47	41.64	41.28	41.56
5743	NASDAQ	MSFT	Fri, Mar 13, 2015	40.70	41.47	40.61	41.38
5742	NASDAQ	MSFT	Thu, Mar 12, 2015	41.33	41.65	40.86	41.02
5741	NASDAQ	MSFT	Wed, Mar 11, 2015	42.31	42.37	41.84	41.98
5740	NASDAQ	MSFT	Tue, Mar 10, 2015	42.35	42.71	42.03	42.03
5739	NASDAQ	MSFT	Mon, Mar 9, 2015	42.19	43.13	42.19	42.85
5738	NASDAQ	MSFT	Fri, Mar 6, 2015	43.00	43.11	42.15	42.36
5737	NASDAQ	MSFT	Thu, Mar 5, 2015	43.07	43.24	42.82	43.11
5736	NASDAQ	MSFT	Wed, Mar 4, 2015	43.01	43.21	42.88	43.06
5735	NASDAQ	MSFT	Tue, Mar 3, 2015	43.56	43.83	43.09	43.28
5734	NASDAQ	MSFT	Mon, Mar 2, 2015	43.67	44.19	43.55	43.88
5733	NASDAQ	MSFT	Fri, Feb 27, 2015	44.14	44.20	43.66	43.85
5732	NASDAQ	MSFT	Thu, Feb 26, 2015	43.99	44.23	43.89	44.06
5731	NASDAQ	MSFT	Wed, Feb 25, 2015	44.01	44.09	43.80	43.99
5730	NASDAQ	MSFT	Tue, Feb 24, 2015	44.15	44.30	43.92	44.09
5729	NASDAQ	MSFT	Mon, Feb 23, 2015	43.70	44.19	43.65	44.15
5728	NASDAQ	MSFT	Fri, Feb 20, 2015	43.51	43.88	43.29	43.86
5727	NASDAQ	MSFT	Thu, Feb 19, 2015	43.18	43.53	43.05	43.50
5726	NASDAQ	MSFT	Wed, Feb 18, 2015	43.63	43.70	43.39	43.53
5725	NASDAQ	MSFT	Tue, Feb 17, 2015	43.95	44.00	43.19	43.58
5724	NASDAQ	MSFT	Fri, Feb 13, 2015	43.34	43.87	43.15	43.87
5723	NASDAQ	MSFT	Thu, Feb 12, 2015	42.66	43.09	42.51	43.09
5722	NASDAQ	MSFT	Wed, Feb 11, 2015	42.65	42.65	42.21	42.38
5721	NASDAQ	MSFT	Tue, Feb 10, 2015	42.85	42.77	42.18	42.60
5720	NASDAQ	MSFT	Mon, Feb 9, 2015	42.24	42.74	42.21	42.36
5719	NASDAQ	MSFT	Fri, Feb 6, 2015	42.68	42.79	42.15	42.41
5718	NASDAQ	MSFT	Thu, Feb 5, 2015	42.21	42.64	41.86	42.45
5717	NASDAQ	MSFT	Wed, Feb 4, 2015	41.94	42.21	41.36	41.84
5716	NASDAQ	MSFT	Tue, Feb 3, 2015	41.63	41.93	41.05	41.60
5715	NASDAQ	MSFT	Mon, Feb 2, 2015	40.59	41.37	40.23	41.28
5714	NASDAQ	MSFT	Fri, Jan 30, 2015	41.55	41.58	40.35	40.40
5713	NASDAQ	MSFT	Thu, Jan 29, 2015	40.93	42.12	40.79	42.01
5712	NASDAQ	MSFT	Wed, Jan 28, 2015	42.74	42.79	41.16	41.19
5711	NASDAQ	MSFT	Tue, Jan 27, 2015	42.95	43.20	42.11	42.66
5710	NASDAQ	MSFT	Mon, Jan 26, 2015	47.00	47.13	46.24	47.01
5709	NASDAQ	MSFT	Fri, Jan 23, 2015	47.36	47.39	46.80	47.18
5708	NASDAQ	MSFT	Thu, Jan 22, 2015	46.38	47.14	46.08	47.13
5707	NASDAQ	MSFT	Wed, Jan 21, 2015	45.94	46.14	45.48	45.92
5706	NASDAQ	MSFT	Tue, Jan 20, 2015	46.30	46.65	45.57	46.39
5705	NASDAQ	MSFT	Fri, Jan 16, 2015	45.31	46.28	45.17	46.24
5704	NASDAQ	MSFT	Thu, Jan 15, 2015	46.22	46.38	45.41	45.48
5703	NASDAQ	MSFT	Wed, Jan 14, 2015	45.96	46.24	45.62	45.96
5702	NASDAQ	MSFT	Tue, Jan 13, 2015	46.97	47.91	46.06	46.36
5701	NASDAQ	MSFT	Mon, Jan 12, 2015	47.42	47.54	46.36	46.60
5700	NASDAQ	MSFT	Fri, Jan 9, 2015	47.61	47.82	46.90	47.19
5699	NASDAQ	MSFT	Thu, Jan 8, 2015	46.75	47.75	46.72	47.59
5698	NASDAQ	MSFT	Wed, Jan 7, 2015	45.98	46.46	45.49	46.23
5697	NASDAQ	MSFT	Tue, Jan 6, 2015	46.38	46.75	45.54	45.65
5696	NASDAQ	MSFT	Mon, Jan 5, 2015	46.37	46.73	46.25	46.33
5695	NASDAQ	MSFT	Fri, Jan 2, 2015	46.66	47.42	46.54	46.76
5694	NASDAQ	MSFT	Wed, Dec 31, 2014	46.73	47.44	46.45	46.45
5693	NASDAQ	MSFT	Tue, Dec 30, 2014	47.41	47.62	46.84	47.02
5692	NASDAQ	MSFT	Mon, Dec 29, 2014	47.70	47.78	47.26	47.45
5691	NASDAQ	MSFT	Fri, Dec 26, 2014	48.41	48.41	47.82	47.88
5690	NASDAQ	MSFT	Wed, Dec 24, 2014	48.64	48.64	48.08	48.14
5689	NASDAQ	MSFT	Tue, Dec 23, 2014	48.37	48.80	48.13	48.45
5688	NASDAQ	MSFT	Mon, Dec 22, 2014	47.78	48.12	47.71	47.98
5687	NASDAQ	MSFT	Fri, Dec 19, 2014	47.62	48.10	47.17	47.66
5686	NASDAQ	MSFT	Thu, Dec 18, 2014	46.58	47.52	46.34	47.52
5685	NASDAQ	MSFT	Wed, Dec 17, 2014	45.05	45.95	44.90	45.74
5684	NASDAQ	MSFT	Tue, Dec 16, 2014	45.83	46.34	45.13	45.16
5683	NASDAQ	MSFT	Mon, Dec 15, 2014	47.20	47.67	46.55	46.67
5682	NASDAQ	MSFT	Fri, Dec 12, 2014	46.78	47.73	46.67	46.95
5681	NASDAQ	MSFT	Thu, Dec 11, 2014	47.08	47.74	46.68	47.17
5680	NASDAQ	MSFT	Wed, Dec 10, 2014	47.58	47.66	46.70	46.90
5679	NASDAQ	MSFT	Tue, Dec 9, 2014	47.11	47.92	47.05	47.59
5678	NASDAQ	MSFT	Mon, Dec 8, 2014	48.26	48.35	47.45	47.70
5677	NASDAQ	MSFT	Fri, Dec 5, 2014	48.82	48.97	48.38	48.42
5676	NASDAQ	MSFT	Thu, Dec 4, 2014	48.39	49.06	48.20	48.84
5675	NASDAQ	MSFT	Wed, Dec 3, 2014	48.44	48.50	47.81	48.08
5674	NASDAQ	MSFT	Tue, Dec 2, 2014	48.84	49.05	48.20	48.46
5673	NASDAQ	MSFT	Mon, Dec 1, 2014	47.88	48.78	47.71	48.62
5672	NASDAQ	MSFT	Fri, Nov 28, 2014	47.93	48.20	47.61	47.81
5671	NASDAQ	MSFT	Wed, Nov 26, 2014	47.41	47.99	47.28	47.75
5670	NASDAQ	MSFT	Tue, Nov 25, 2014	47.62	47.97	47.45	47.47
5669	NASDAQ	MSFT	Mon, Nov 24, 2014	47.99	48.00	47.39	47.59
5668	NASDAQ	MSFT	Fri, Nov 21, 2014	49.02	49.05	47.57	47.98
5667	NASDAQ	MSFT	Thu, Nov 20, 2014	48.00	48.70	47.87	48.70
5666	NASDAQ	MSFT	Wed, Nov 19, 2014	48.66	48.75	47.93	48.22
5665	NASDAQ	MSFT	Tue, Nov 18, 2014	49.13	49.33	48.70	48.74
5664	NASDAQ	MSFT	Mon, Nov 17, 2014	49.41	49.71	49.14	49.46
5663	NASDAQ	MSFT	Fri, Nov 14, 2014	49.75	50.05	49.39	49.58
5662	NASDAQ	MSFT	Thu, Nov 13, 2014	48.80	49.44	48.71	49.37
5661	NASDAQ	MSFT	Wed, Nov 12, 2014	48.56	48.92	48.52	48.78
5660	NASDAQ	MSFT	Tue, Nov 11, 2014	48.85	48.93	48.65	48.87
5659	NASDAQ	MSFT	Mon, Nov 10, 2014	48.74	49.15	48.55	48.89
5658	NASDAQ	MSFT	Fri, Nov 7, 2014	48.92	48.92	48.29	48.68
5657	NASDAQ	MSFT	Thu, Nov 6, 2014	47.86	48.86	47.79	48.70
5656	NASDAQ	MSFT	Wed, Nov 5, 2014	47.80	47.90	47.26	47.86
5655	NASDAQ	MSFT	Tue, Nov 4, 2014	47.30	47.73	47.25	47.57
5654	NASDAQ	MSFT	Mon, Nov 3, 2014	46.89	47.46	46.73	47.44
5653	NASDAQ	MSFT	Fri, Oct 31, 2014	46.97	46.97	46.48	46.95
5652	NASDAQ	MSFT	Thu, Oct 30, 2014	46.32	46.32	45.77	46.05
5651	NASDAQ	MSFT	Wed, Oct 29, 2014	46.44	46.70	46.34	46.62
5650	NASDAQ	MSFT	Tue, Oct 28, 2014	45.86	46.50	45.77	46.49
5649	NASDAQ	MSFT	Mon, Oct 27, 2014	45.71	46.10	45.71	45.91
5648	NASDAQ	MSFT	Fri, Oct 24, 2014	46.83	46.90	45.18	46.13
5647	NASDAQ	MSFT	Thu, Oct 23, 2014	44.62	45.45	44.53	45.02
5646	NASDAQ	MSFT	Wed, Oct 22, 2014	45.00	45.07	44.23	44.38
5645	NASDAQ	MSFT	Tue, Oct 21, 2014	44.36	44.98	44.19	44.88
5644	NASDAQ	MSFT	Mon, Oct 20, 2014	43.06	44.14	42.81	44.08
5643	NASDAQ	MSFT	Fri, Oct 17, 2014	43.20	43.94	42.79	43.63
5642	NASDAQ	MSFT	Thu, Oct 16, 2014	42.53	43.08	42.22	42.74
5641	NASDAQ	MSFT	Wed, Oct 15, 2014	43.00	43.39	42.10	43.22
5640	NASDAQ	MSFT	Tue, Oct 14, 2014	43.87	44.38	43.56	43.73
5639	NASDAQ	MSFT	Mon, Oct 13, 2014	43.82	44.56	43.49	43.65
5638	NASDAQ	MSFT	Fri, Oct 10, 2014	45.60	46.12	43.95	44.03
5637	NASDAQ	MSFT	Thu, Oct 9, 2014	46.50	46.80	45.74	45.85
5636	NASDAQ	MSFT	Wed, Oct 8, 2014	45.48	46.89	45.34	46.78
5635	NASDAQ	MSFT	Tue, Oct 7, 2014	45.86	45.93	45.42	45.53
5634	NASDAQ	MSFT	Mon, Oct 6, 2014	46.12	46.30	45.92	46.09
5633	NASDAQ	MSFT	Fri, Oct 3, 2014	45.98	46.30	45.61	46.09
5632	NASDAQ	MSFT	Thu, Oct 2, 2014	45.83	46.10	45.64	45.76
5631	NASDAQ	MSFT	Wed, Oct 1, 2014	46.27	46.53	45.85	45.90
5630	NASDAQ	MSFT	Tue, Sep 30, 2014	46.37	46.48	46.01	46.36
5629	NASDAQ	MSFT	Mon, Sep 29, 2014	45.98	46.56	45.76	46.44
5628	NASDAQ	MSFT	Fri, Sep 26, 2014	45.93	46.62	45.76	46.41
5627	NASDAQ	MSFT	Thu, Sep 25, 2014	46.88	47.09	46.03	46.04
5626	NASDAQ	MSFT	Wed, Sep 24, 2014	46.63	47.11	46.34	47.08
5625	NASDAQ	MSFT	Tue, Sep 23, 2014	46.85	46.98	46.47	46.56
5624	NASDAQ	MSFT	Mon, Sep 22, 2014	47.30	47.38	46.98	47.06
5623	NASDAQ	MSFT	Fri, Sep 19, 2014	46.81	47.57	46.60	47.52
5622	NASDAQ	MSFT	Thu, Sep 18, 2014	46.59	46.83	46.46	46.68
5621	NASDAQ	MSFT	Wed, Sep 17, 2014	46.26	46.69	46.23	46.52
5620	NASDAQ	MSFT	Tue, Sep 16, 2014	46.39	46.85	46.29	46.76
5619	NASDAQ	MSFT	Mon, Sep 15, 2014	46.54	46.71	46.10	46.24
5618	NASDAQ	MSFT	Fri, Sep 12, 2014	46.93	47.02	46.60	46.70
5617	NASDAQ	MSFT	Thu, Sep 11, 2014	46.75	47.00	46.47	47.00
5616	NASDAQ	MSFT	Wed, Sep 10, 2014	46.82	46.94	46.28	46.84
5615	NASDAQ	MSFT	Tue, Sep 9, 2014	46.46	46.97	46.42	46.76
5614	NASDAQ	MSFT	Mon, Sep 8, 2014	46.02	46.80	45.99	46.47
5613	NASDAQ	MSFT	Fri, Sep 5, 2014	45.11	45.93	45.11	45.91
5612	NASDAQ	MSFT	Thu, Sep 4, 2014	44.74	45.27	44.72	45.26
5611	NASDAQ	MSFT	Wed, Sep 3, 2014	44.53	45.11	44.53	44.96
5610	NASDAQ	MSFT	Tue, Sep 2, 2014	45.45	45.46	44.85	45.09
5609	NASDAQ	MSFT	Fri, Aug 29, 2014	45.09	45.44	44.86	45.43
5608	NASDAQ	MSFT	Thu, Aug 28, 2014	44.75	44.98	44.61	44.88
5607	NASDAQ	MSFT	Wed, Aug 27, 2014	44.88	45.00	44.76	44.87
5606	NASDAQ	MSFT	Tue, Aug 26, 2014	45.31	45.40	44.94	45.01
5605	NASDAQ	MSFT	Mon, Aug 25, 2014	45.32	45.44	45.04	45.17
5604	NASDAQ	MSFT	Fri, Aug 22, 2014	45.35	45.47	45.07	45.15
5603	NASDAQ	MSFT	Thu, Aug 21, 2014	44.84	45.25	44.83	45.22
5602	NASDAQ	MSFT	Wed, Aug 20, 2014	45.34	45.40	44.90	44.95
5601	NASDAQ	MSFT	Tue, Aug 19, 2014	44.97	45.34	44.83	45.33
5600	NASDAQ	MSFT	Mon, Aug 18, 2014	44.94	45.11	44.68	45.11
5599	NASDAQ	MSFT	Fri, Aug 15, 2014	44.58	44.90	44.40	44.79
5598	NASDAQ	MSFT	Thu, Aug 14, 2014	44.08	44.42	44.01	44.27
5597	NASDAQ	MSFT	Wed, Aug 13, 2014	43.68	44.18	43.52	44.08
5596	NASDAQ	MSFT	Tue, Aug 12, 2014	43.08	43.59	43.00	43.52
5595	NASDAQ	MSFT	Mon, Aug 11, 2014	43.26	43.45	43.02	43.20
5594	NASDAQ	MSFT	Fri, Aug 8, 2014	43.26	43.32	42.91	43.20
5593	NASDAQ	MSFT	Thu, Aug 7, 2014	42.84	43.45	42.65	43.23
5592	NASDAQ	MSFT	Wed, Aug 6, 2014	42.74	43.17	42.21	42.74
5591	NASDAQ	MSFT	Tue, Aug 5, 2014	43.31	43.46	42.83	43.08
5590	NASDAQ	MSFT	Mon, Aug 4, 2014	42.97	43.47	42.81	43.37
5589	NASDAQ	MSFT	Fri, Aug 1, 2014	43.21	43.25	42.60	42.86
5588	NASDAQ	MSFT	Thu, Jul 31, 2014	43.25	43.69	43.08	43.16
5587	NASDAQ	MSFT	Wed, Jul 30, 2014	44.07	44.10	43.29	43.58
5586	NASDAQ	MSFT	Tue, Jul 29, 2014	43.91	44.09	43.64	43.89
5585	NASDAQ	MSFT	Mon, Jul 28, 2014	44.36	44.51	43.93	43.97
5584	NASDAQ	MSFT	Fri, Jul 25, 2014	44.30	44.66	44.30	44.50
5583	NASDAQ	MSFT	Thu, Jul 24, 2014	44.93	45.00	44.32	44.40
5582	NASDAQ	MSFT	Wed, Jul 23, 2014	45.45	45.45	44.62	44.87
5581	NASDAQ	MSFT	Tue, Jul 22, 2014	45.03	45.15	44.59	44.83
5580	NASDAQ	MSFT	Mon, Jul 21, 2014	44.56	45.16	44.22	44.84
5579	NASDAQ	MSFT	Fri, Jul 18, 2014	44.65	44.84	44.25	44.69
5578	NASDAQ	MSFT	Thu, Jul 17, 2014	45.45	45.71	44.25	44.53
5577	NASDAQ	MSFT	Wed, Jul 16, 2014	42.51	44.31	42.48	44.08
5576	NASDAQ	MSFT	Tue, Jul 15, 2014	42.33	42.47	42.03	42.45
5575	NASDAQ	MSFT	Mon, Jul 14, 2014	42.22	42.45	42.04	42.14
5574	NASDAQ	MSFT	Fri, Jul 11, 2014	41.70	42.09	41.48	42.09
5573	NASDAQ	MSFT	Thu, Jul 10, 2014	41.37	42.00	41.05	41.69
5572	NASDAQ	MSFT	Wed, Jul 9, 2014	41.98	41.99	41.53	41.67
5571	NASDAQ	MSFT	Tue, Jul 8, 2014	41.87	42.00	41.61	41.78
5570	NASDAQ	MSFT	Mon, Jul 7, 2014	41.75	42.12	41.71	41.99
5569	NASDAQ	MSFT	Thu, Jul 3, 2014	41.91	41.99	41.56	41.80
5568	NASDAQ	MSFT	Wed, Jul 2, 2014	41.73	41.90	41.53	41.90
5567	NASDAQ	MSFT	Tue, Jul 1, 2014	41.86	42.15	41.69	41.87
5566	NASDAQ	MSFT	Mon, Jun 30, 2014	42.14	42.21	41.70	41.70
5565	NASDAQ	MSFT	Fri, Jun 27, 2014	41.61	42.29	41.51	42.25
5564	NASDAQ	MSFT	Thu, Jun 26, 2014	41.93	41.94	41.43	41.72
5563	NASDAQ	MSFT	Wed, Jun 25, 2014	41.70	42.05	41.46	42.03
5562	NASDAQ	MSFT	Tue, Jun 24, 2014	41.83	41.94	41.56	41.75
5561	NASDAQ	MSFT	Mon, Jun 23, 2014	41.73	42.00	41.69	41.99
5560	NASDAQ	MSFT	Fri, Jun 20, 2014	41.45	41.83	41.38	41.68
5559	NASDAQ	MSFT	Thu, Jun 19, 2014	41.57	41.77	41.33	41.51
5558	NASDAQ	MSFT	Wed, Jun 18, 2014	41.60	41.74	41.18	41.65
5557	NASDAQ	MSFT	Tue, Jun 17, 2014	41.29	41.91	40.34	41.68
5556	NASDAQ	MSFT	Mon, Jun 16, 2014	41.04	41.61	41.04	41.50
5555	NASDAQ	MSFT	Fri, Jun 13, 2014	41.10	41.57	40.86	41.23
5554	NASDAQ	MSFT	Thu, Jun 12, 2014	40.81	40.88	40.29	40.58
5553	NASDAQ	MSFT	Wed, Jun 11, 2014	40.93	41.07	40.77	40.86
5552	NASDAQ	MSFT	Tue, Jun 10, 2014	41.05	41.16	40.86	41.11
5551	NASDAQ	MSFT	Mon, Jun 9, 2014	41.39	41.48	41.02	41.27
5550	NASDAQ	MSFT	Fri, Jun 6, 2014	41.48	41.66	41.24	41.48
5549	NASDAQ	MSFT	Thu, Jun 5, 2014	40.59	41.25	40.40	41.21
5548	NASDAQ	MSFT	Wed, Jun 4, 2014	40.21	40.37	39.86	40.32
5547	NASDAQ	MSFT	Tue, Jun 3, 2014	40.60	40.68	40.25	40.29
5546	NASDAQ	MSFT	Mon, Jun 2, 2014	40.95	41.09	40.68	40.79
5545	NASDAQ	MSFT	Fri, May 30, 2014	40.45	40.97	40.25	40.94
5544	NASDAQ	MSFT	Thu, May 29, 2014	40.15	40.35	39.91	40.34
5543	NASDAQ	MSFT	Wed, May 28, 2014	40.14	40.19	39.82	40.01
5542	NASDAQ	MSFT	Tue, May 27, 2014	40.26	40.26	39.81	40.19
5541	NASDAQ	MSFT	Fri, May 23, 2014	40.30	40.37	40.00	40.12
5540	NASDAQ	MSFT	Thu, May 22, 2014	40.29	40.35	39.85	40.10
5539	NASDAQ	MSFT	Wed, May 21, 2014	39.80	40.35	39.74	40.35
5538	NASDAQ	MSFT	Tue, May 20, 2014	39.68	39.94	39.46	39.68
5537	NASDAQ	MSFT	Mon, May 19, 2014	39.61	39.82	39.46	39.75
5536	NASDAQ	MSFT	Fri, May 16, 2014	39.67	39.84	39.27	39.83
5535	NASDAQ	MSFT	Thu, May 15, 2014	40.17	40.40	39.51	39.60
5534	NASDAQ	MSFT	Wed, May 14, 2014	40.30	40.45	40.05	40.24
5533	NASDAQ	MSFT	Tue, May 13, 2014	39.88	40.50	39.85	40.42
5532	NASDAQ	MSFT	Mon, May 12, 2014	39.74	40.02	39.65	39.97
5531	NASDAQ	MSFT	Fri, May 9, 2014	39.54	39.85	39.37	39.54
5530	NASDAQ	MSFT	Thu, May 8, 2014	39.34	39.90	38.97	39.64
5529	NASDAQ	MSFT	Wed, May 7, 2014	39.23	39.51	38.51	39.43
5528	NASDAQ	MSFT	Tue, May 6, 2014	39.29	39.35	38.95	39.06
5527	NASDAQ	MSFT	Mon, May 5, 2014	39.52	39.64	39.30	39.43
5526	NASDAQ	MSFT	Fri, May 2, 2014	40.31	40.34	39.66	39.69
5525	NASDAQ	MSFT	Thu, May 1, 2014	40.24	40.36	39.95	40.00
5524	NASDAQ	MSFT	Wed, Apr 30, 2014	40.40	40.50	40.17	40.40
5523	NASDAQ	MSFT	Tue, Apr 29, 2014	41.10	41.19	40.39	40.51
5522	NASDAQ	MSFT	Mon, Apr 28, 2014	40.14	41.29	40.09	40.87
5521	NASDAQ	MSFT	Fri, Apr 25, 2014	40.29	40.68	39.75	39.91
5520	NASDAQ	MSFT	Thu, Apr 24, 2014	39.74	39.97	39.30	39.86
5519	NASDAQ	MSFT	Wed, Apr 23, 2014	39.99	39.99	39.47	39.69
5518	NASDAQ	MSFT	Tue, Apr 22, 2014	39.96	40.14	39.83	39.99
5517	NASDAQ	MSFT	Mon, Apr 21, 2014	40.13	40.15	39.79	39.94
5516	NASDAQ	MSFT	Thu, Apr 17, 2014	40.04	40.20	39.51	40.01
5515	NASDAQ	MSFT	Wed, Apr 16, 2014	40.06	40.42	39.91	40.40
5514	NASDAQ	MSFT	Tue, Apr 15, 2014	39.34	39.96	39.05	39.75
5513	NASDAQ	MSFT	Mon, Apr 14, 2014	39.11	39.41	38.90	39.18
5512	NASDAQ	MSFT	Fri, Apr 11, 2014	39.00	39.79	39.00	39.21
5511	NASDAQ	MSFT	Thu, Apr 10, 2014	40.44	40.69	39.09	39.38
5510	NASDAQ	MSFT	Wed, Apr 9, 2014	39.93	40.55	39.88	40.47
5509	NASDAQ	MSFT	Tue, Apr 8, 2014	39.75	39.93	39.20	39.82
5508	NASDAQ	MSFT	Mon, Apr 7, 2014	39.96	40.27	39.74	39.80
5507	NASDAQ	MSFT	Fri, Apr 4, 2014	41.25	41.39	39.64	39.87
5506	NASDAQ	MSFT	Thu, Apr 3, 2014	41.29	41.29	40.71	41.01
5505	NASDAQ	MSFT	Wed, Apr 2, 2014	41.44	41.66	41.17	41.35
5504	NASDAQ	MSFT	Tue, Apr 1, 2014	41.15	41.59	41.07	41.42
5503	NASDAQ	MSFT	Mon, Mar 31, 2014	40.43	41.50	40.40	40.99
5502	NASDAQ	MSFT	Fri, Mar 28, 2014	39.79	40.64	39.68	40.30
5501	NASDAQ	MSFT	Thu, Mar 27, 2014	39.74	39.97	39.34	39.36
5500	NASDAQ	MSFT	Wed, Mar 26, 2014	40.48	40.71	39.60	39.79
5499	NASDAQ	MSFT	Tue, Mar 25, 2014	40.66	40.99	39.96	40.34
5498	NASDAQ	MSFT	Mon, Mar 24, 2014	40.34	40.64	39.86	40.50
5497	NASDAQ	MSFT	Fri, Mar 21, 2014	40.72	40.94	40.01	40.16
5496	NASDAQ	MSFT	Thu, Mar 20, 2014	39.25	40.65	39.24	40.33
5495	NASDAQ	MSFT	Wed, Mar 19, 2014	39.47	39.55	38.91	39.27
5494	NASDAQ	MSFT	Tue, Mar 18, 2014	38.26	39.90	38.22	39.55
5493	NASDAQ	MSFT	Mon, Mar 17, 2014	37.90	38.41	37.79	38.05
5492	NASDAQ	MSFT	Fri, Mar 14, 2014	37.65	38.14	37.51	37.70
5491	NASDAQ	MSFT	Thu, Mar 13, 2014	38.42	38.45	37.64	37.89
5490	NASDAQ	MSFT	Wed, Mar 12, 2014	37.80	38.43	37.79	38.27
5489	NASDAQ	MSFT	Tue, Mar 11, 2014	37.87	38.23	37.72	38.02
5488	NASDAQ	MSFT	Mon, Mar 10, 2014	37.99	38.01	37.72	37.82
5487	NASDAQ	MSFT	Fri, Mar 7, 2014	38.28	38.36	37.69	37.90
5486	NASDAQ	MSFT	Thu, Mar 6, 2014	38.14	38.24	37.89	38.15
5485	NASDAQ	MSFT	Wed, Mar 5, 2014	38.25	38.27	37.93	38.11
5484	NASDAQ	MSFT	Tue, Mar 4, 2014	38.21	38.48	38.07	38.41
5483	NASDAQ	MSFT	Mon, Mar 3, 2014	37.92	38.13	37.50	37.78
5482	NASDAQ	MSFT	Fri, Feb 28, 2014	37.98	38.46	37.82	38.31
5481	NASDAQ	MSFT	Thu, Feb 27, 2014	37.45	37.89	37.23	37.86
5480	NASDAQ	MSFT	Wed, Feb 26, 2014	37.58	37.74	37.19	37.47
5479	NASDAQ	MSFT	Tue, Feb 25, 2014	37.64	37.85	37.35	37.54
5478	NASDAQ	MSFT	Mon, Feb 24, 2014	37.69	37.98	37.54	37.69
5477	NASDAQ	MSFT	Fri, Feb 21, 2014	37.94	38.35	37.86	37.98
5476	NASDAQ	MSFT	Thu, Feb 20, 2014	37.57	37.87	37.40	37.75
5475	NASDAQ	MSFT	Wed, Feb 19, 2014	37.26	37.75	37.21	37.51
5474	NASDAQ	MSFT	Tue, Feb 18, 2014	37.63	37.78	37.41	37.42
5473	NASDAQ	MSFT	Fri, Feb 14, 2014	37.39	37.78	37.33	37.62
5472	NASDAQ	MSFT	Thu, Feb 13, 2014	37.33	37.86	37.33	37.61
5471	NASDAQ	MSFT	Wed, Feb 12, 2014	37.37	37.60	37.30	37.47
5470	NASDAQ	MSFT	Tue, Feb 11, 2014	36.88	37.26	36.86	37.18
5469	NASDAQ	MSFT	Mon, Feb 10, 2014	36.63	36.80	36.29	36.80
5468	NASDAQ	MSFT	Fri, Feb 7, 2014	36.28	36.59	36.01	36.56
5467	NASDAQ	MSFT	Thu, Feb 6, 2014	35.80	36.25	35.69	36.18
5466	NASDAQ	MSFT	Wed, Feb 5, 2014	36.29	36.47	35.80	35.82
5465	NASDAQ	MSFT	Tue, Feb 4, 2014	37.00	37.19	36.25	36.35
5464	NASDAQ	MSFT	Mon, Feb 3, 2014	37.74	37.99	36.43	36.48
5463	NASDAQ	MSFT	Fri, Jan 31, 2014	36.95	37.89	36.56	37.84
5462	NASDAQ	MSFT	Thu, Jan 30, 2014	36.76	36.88	36.23	36.86
5461	NASDAQ	MSFT	Wed, Jan 29, 2014	35.98	36.88	35.90	36.66
5460	NASDAQ	MSFT	Tue, Jan 28, 2014	36.12	36.39	35.75	36.27
5459	NASDAQ	MSFT	Mon, Jan 27, 2014	36.87	36.89	35.98	36.03
5458	NASDAQ	MSFT	Fri, Jan 24, 2014	37.45	37.55	36.53	36.81
5457	NASDAQ	MSFT	Thu, Jan 23, 2014	36.09	36.13	35.52	36.06
5456	NASDAQ	MSFT	Wed, Jan 22, 2014	36.32	36.32	35.75	35.93
5455	NASDAQ	MSFT	Tue, Jan 21, 2014	36.82	36.82	36.06	36.17
5454	NASDAQ	MSFT	Fri, Jan 17, 2014	36.83	36.83	36.15	36.38
5453	NASDAQ	MSFT	Thu, Jan 16, 2014	36.68	37.00	36.31	36.89
5452	NASDAQ	MSFT	Wed, Jan 15, 2014	35.88	36.79	35.85	36.76
5451	NASDAQ	MSFT	Tue, Jan 14, 2014	34.73	35.88	34.63	35.78
5450	NASDAQ	MSFT	Mon, Jan 13, 2014	35.99	36.02	34.83	34.98
5449	NASDAQ	MSFT	Fri, Jan 10, 2014	35.90	36.15	35.75	36.04
5448	NASDAQ	MSFT	Thu, Jan 9, 2014	35.89	35.91	35.40	35.53
5447	NASDAQ	MSFT	Wed, Jan 8, 2014	36.00	36.14	35.58	35.76
5446	NASDAQ	MSFT	Tue, Jan 7, 2014	36.33	36.49	36.21	36.41
5445	NASDAQ	MSFT	Mon, Jan 6, 2014	36.85	36.89	36.11	36.13
5444	NASDAQ	MSFT	Fri, Jan 3, 2014	37.20	37.22	36.60	36.91
5443	NASDAQ	MSFT	Thu, Jan 2, 2014	37.35	37.40	37.10	37.16
5442	NASDAQ	MSFT	Tue, Dec 31, 2013	37.40	37.58	37.22	37.41
5441	NASDAQ	MSFT	Mon, Dec 30, 2013	37.22	37.38	36.90	37.29
5440	NASDAQ	MSFT	Fri, Dec 27, 2013	37.58	37.62	37.17	37.29
5439	NASDAQ	MSFT	Thu, Dec 26, 2013	37.20	37.49	37.17	37.44
5438	NASDAQ	MSFT	Tue, Dec 24, 2013	36.72	37.17	36.64	37.08
5437	NASDAQ	MSFT	Mon, Dec 23, 2013	36.81	36.89	36.55	36.62
5436	NASDAQ	MSFT	Fri, Dec 20, 2013	36.20	36.93	36.19	36.80
5435	NASDAQ	MSFT	Thu, Dec 19, 2013	36.51	36.55	36.08	36.25
5434	NASDAQ	MSFT	Wed, Dec 18, 2013	36.36	36.60	35.53	36.58
5433	NASDAQ	MSFT	Tue, Dec 17, 2013	36.94	37.11	36.33	36.52
5432	NASDAQ	MSFT	Mon, Dec 16, 2013	36.72	37.00	36.54	36.89
5431	NASDAQ	MSFT	Fri, Dec 13, 2013	37.42	37.45	36.62	36.69
5430	NASDAQ	MSFT	Thu, Dec 12, 2013	37.64	37.64	37.18	37.22
5429	NASDAQ	MSFT	Wed, Dec 11, 2013	38.06	38.30	37.39	37.61
5428	NASDAQ	MSFT	Tue, Dec 10, 2013	38.61	38.90	38.02	38.11
5427	NASDAQ	MSFT	Mon, Dec 9, 2013	38.56	38.87	38.37	38.71
5426	NASDAQ	MSFT	Fri, Dec 6, 2013	38.42	38.55	37.99	38.36
5425	NASDAQ	MSFT	Thu, Dec 5, 2013	38.85	38.88	37.18	38.00
5424	NASDAQ	MSFT	Wed, Dec 4, 2013	38.21	38.98	38.12	38.94
5423	NASDAQ	MSFT	Tue, Dec 3, 2013	38.14	38.49	38.08	38.31
5422	NASDAQ	MSFT	Mon, Dec 2, 2013	38.09	38.78	38.06	38.45
5421	NASDAQ	MSFT	Fri, Nov 29, 2013	37.82	38.29	37.82	38.13
5420	NASDAQ	MSFT	Wed, Nov 27, 2013	37.57	37.76	37.49	37.60
5419	NASDAQ	MSFT	Tue, Nov 26, 2013	37.57	37.65	37.35	37.35
5418	NASDAQ	MSFT	Mon, Nov 25, 2013	37.93	37.95	37.57	37.64
5417	NASDAQ	MSFT	Fri, Nov 22, 2013	37.53	37.68	37.33	37.57
5416	NASDAQ	MSFT	Thu, Nov 21, 2013	37.27	37.53	37.26	37.40
5415	NASDAQ	MSFT	Wed, Nov 20, 2013	36.92	37.41	36.86	37.08
5414	NASDAQ	MSFT	Tue, Nov 19, 2013	36.85	37.23	36.67	36.74
5413	NASDAQ	MSFT	Mon, Nov 18, 2013	37.35	37.58	37.07	37.20
5412	NASDAQ	MSFT	Fri, Nov 15, 2013	37.95	38.02	37.72	37.84
5411	NASDAQ	MSFT	Thu, Nov 14, 2013	37.87	38.13	37.72	38.02
5410	NASDAQ	MSFT	Wed, Nov 13, 2013	36.98	38.16	36.90	38.16
5409	NASDAQ	MSFT	Tue, Nov 12, 2013	37.38	37.60	37.20	37.36
5408	NASDAQ	MSFT	Mon, Nov 11, 2013	37.69	37.78	37.36	37.59
5407	NASDAQ	MSFT	Fri, Nov 8, 2013	37.67	37.78	37.34	37.78
5406	NASDAQ	MSFT	Thu, Nov 7, 2013	37.96	38.01	37.43	37.50
5405	NASDAQ	MSFT	Wed, Nov 6, 2013	37.24	38.22	37.06	38.18
5404	NASDAQ	MSFT	Tue, Nov 5, 2013	35.79	36.71	35.77	36.64
5403	NASDAQ	MSFT	Mon, Nov 4, 2013	35.59	35.98	35.55	35.94
5402	NASDAQ	MSFT	Fri, Nov 1, 2013	35.67	35.69	35.39	35.53
5401	NASDAQ	MSFT	Thu, Oct 31, 2013	35.66	35.69	35.34	35.41
5400	NASDAQ	MSFT	Wed, Oct 30, 2013	35.53	35.79	35.43	35.54
5399	NASDAQ	MSFT	Tue, Oct 29, 2013	35.63	35.72	35.26	35.52
5398	NASDAQ	MSFT	Mon, Oct 28, 2013	35.61	35.73	35.27	35.57
5397	NASDAQ	MSFT	Fri, Oct 25, 2013	35.88	36.29	35.47	35.73
5396	NASDAQ	MSFT	Thu, Oct 24, 2013	33.82	34.10	33.57	33.72
5395	NASDAQ	MSFT	Wed, Oct 23, 2013	34.35	34.49	33.67	33.76
5394	NASDAQ	MSFT	Tue, Oct 22, 2013	35.02	35.10	34.52	34.58
5393	NASDAQ	MSFT	Mon, Oct 21, 2013	34.98	35.20	34.91	34.99
5392	NASDAQ	MSFT	Fri, Oct 18, 2013	34.82	34.99	34.33	34.96
5391	NASDAQ	MSFT	Thu, Oct 17, 2013	34.45	34.99	34.37	34.92
5390	NASDAQ	MSFT	Wed, Oct 16, 2013	34.60	34.90	34.56	34.64
5389	NASDAQ	MSFT	Tue, Oct 15, 2013	34.67	34.99	34.47	34.49
5388	NASDAQ	MSFT	Mon, Oct 14, 2013	33.90	34.50	33.78	34.45
5387	NASDAQ	MSFT	Fri, Oct 11, 2013	33.68	34.14	33.68	34.13
5386	NASDAQ	MSFT	Thu, Oct 10, 2013	33.31	33.89	33.26	33.76
5385	NASDAQ	MSFT	Wed, Oct 9, 2013	33.07	33.35	32.96	33.07
5384	NASDAQ	MSFT	Tue, Oct 8, 2013	33.31	33.33	32.80	33.01
5383	NASDAQ	MSFT	Mon, Oct 7, 2013	33.60	33.71	33.20	33.30
5382	NASDAQ	MSFT	Fri, Oct 4, 2013	33.69	33.99	33.62	33.88
5381	NASDAQ	MSFT	Thu, Oct 3, 2013	33.88	34.00	33.42	33.86
5380	NASDAQ	MSFT	Wed, Oct 2, 2013	33.36	34.03	33.29	33.92
5379	NASDAQ	MSFT	Tue, Oct 1, 2013	33.35	33.61	33.30	33.58
5378	NASDAQ	MSFT	Mon, Sep 30, 2013	33.00	33.31	32.70	33.28
5377	NASDAQ	MSFT	Fri, Sep 27, 2013	32.88	33.75	32.87	33.27
5376	NASDAQ	MSFT	Thu, Sep 26, 2013	32.64	33.00	32.59	32.77
5375	NASDAQ	MSFT	Wed, Sep 25, 2013	32.49	32.80	32.40	32.51
5374	NASDAQ	MSFT	Tue, Sep 24, 2013	32.87	32.87	32.15	32.46
5373	NASDAQ	MSFT	Mon, Sep 23, 2013	32.54	32.97	32.50	32.74
5372	NASDAQ	MSFT	Fri, Sep 20, 2013	33.41	33.48	32.69	32.79
5371	NASDAQ	MSFT	Thu, Sep 19, 2013	33.48	33.68	33.32	33.64
5370	NASDAQ	MSFT	Wed, Sep 18, 2013	32.99	33.40	32.83	33.32
5369	NASDAQ	MSFT	Tue, Sep 17, 2013	33.42	33.47	32.90	32.93
5368	NASDAQ	MSFT	Mon, Sep 16, 2013	33.38	33.50	32.73	32.80
5367	NASDAQ	MSFT	Fri, Sep 13, 2013	32.77	33.07	32.51	33.03
5366	NASDAQ	MSFT	Thu, Sep 12, 2013	32.72	32.78	32.59	32.69
5365	NASDAQ	MSFT	Wed, Sep 11, 2013	32.57	32.93	32.53	32.74
5364	NASDAQ	MSFT	Tue, Sep 10, 2013	31.90	32.40	31.79	32.39
5363	NASDAQ	MSFT	Mon, Sep 9, 2013	31.22	31.79	31.20	31.66
5362	NASDAQ	MSFT	Fri, Sep 6, 2013	31.31	31.39	31.13	31.15
5361	NASDAQ	MSFT	Thu, Sep 5, 2013	31.10	31.44	30.95	31.24
5360	NASDAQ	MSFT	Wed, Sep 4, 2013	31.39	31.47	31.11	31.20
5359	NASDAQ	MSFT	Tue, Sep 3, 2013	31.75	32.07	31.29	31.88
5358	NASDAQ	MSFT	Fri, Aug 30, 2013	33.37	33.48	33.09	33.40
5357	NASDAQ	MSFT	Thu, Aug 29, 2013	32.93	33.60	32.80	33.55
5356	NASDAQ	MSFT	Wed, Aug 28, 2013	33.39	33.60	33.00	33.02
5355	NASDAQ	MSFT	Tue, Aug 27, 2013	33.52	34.10	33.15	33.26
5354	NASDAQ	MSFT	Mon, Aug 26, 2013	34.40	34.67	34.03	34.15
5353	NASDAQ	MSFT	Fri, Aug 23, 2013	35.17	35.20	34.00	34.75
5352	NASDAQ	MSFT	Thu, Aug 22, 2013	32.19	32.49	32.10	32.39
5351	NASDAQ	MSFT	Wed, Aug 21, 2013	31.61	32.01	31.54	31.61
5350	NASDAQ	MSFT	Tue, Aug 20, 2013	31.44	31.90	31.37	31.62
5349	NASDAQ	MSFT	Mon, Aug 19, 2013	31.76	31.97	31.38	31.39
5348	NASDAQ	MSFT	Fri, Aug 16, 2013	31.79	31.99	31.66	31.80
5347	NASDAQ	MSFT	Thu, Aug 15, 2013	32.00	32.18	30.84	31.79
5346	NASDAQ	MSFT	Wed, Aug 14, 2013	32.14	33.36	31.70	32.35
5345	NASDAQ	MSFT	Tue, Aug 13, 2013	32.51	32.55	32.21	32.23
5344	NASDAQ	MSFT	Mon, Aug 12, 2013	32.46	32.97	32.46	32.87
5343	NASDAQ	MSFT	Fri, Aug 9, 2013	32.77	32.90	32.47	32.70
5342	NASDAQ	MSFT	Thu, Aug 8, 2013	32.24	33.07	32.05	32.89
5341	NASDAQ	MSFT	Wed, Aug 7, 2013	31.54	32.10	31.25	32.06
5340	NASDAQ	MSFT	Tue, Aug 6, 2013	31.55	31.67	31.38	31.58
5339	NASDAQ	MSFT	Mon, Aug 5, 2013	31.90	32.00	31.64	31.70
5338	NASDAQ	MSFT	Fri, Aug 2, 2013	31.69	31.90	31.57	31.89
5337	NASDAQ	MSFT	Thu, Aug 1, 2013	32.06	32.09	31.60	31.67
5336	NASDAQ	MSFT	Wed, Jul 31, 2013	31.97	32.05	31.71	31.84
5335	NASDAQ	MSFT	Tue, Jul 30, 2013	31.78	32.12	31.55	31.85
5334	NASDAQ	MSFT	Mon, Jul 29, 2013	31.47	31.60	31.40	31.54
5333	NASDAQ	MSFT	Fri, Jul 26, 2013	31.26	31.62	31.21	31.62
5332	NASDAQ	MSFT	Thu, Jul 25, 2013	31.62	31.65	31.25	31.39
5331	NASDAQ	MSFT	Wed, Jul 24, 2013	32.04	32.19	31.89	31.96
5330	NASDAQ	MSFT	Tue, Jul 23, 2013	31.91	32.04	31.71	31.82
5329	NASDAQ	MSFT	Mon, Jul 22, 2013	31.70	32.01	31.60	32.01
5328	NASDAQ	MSFT	Fri, Jul 19, 2013	32.40	32.67	31.02	31.40
5327	NASDAQ	MSFT	Thu, Jul 18, 2013	35.72	35.89	35.22	35.44
5326	NASDAQ	MSFT	Wed, Jul 17, 2013	36.34	36.39	35.49	35.74
5325	NASDAQ	MSFT	Tue, Jul 16, 2013	36.01	36.43	35.96	36.27
5324	NASDAQ	MSFT	Mon, Jul 15, 2013	35.66	36.22	35.58	36.17
5323	NASDAQ	MSFT	Fri, Jul 12, 2013	35.58	35.73	35.28	35.67
5322	NASDAQ	MSFT	Thu, Jul 11, 2013	35.00	35.77	34.90	35.69
5321	NASDAQ	MSFT	Wed, Jul 10, 2013	34.34	34.81	34.32	34.70
5320	NASDAQ	MSFT	Tue, Jul 9, 2013	34.58	34.60	34.14	34.35
5319	NASDAQ	MSFT	Mon, Jul 8, 2013	34.35	34.59	33.98	34.33
5318	NASDAQ	MSFT	Fri, Jul 5, 2013	34.09	34.24	33.58	34.21
5317	NASDAQ	MSFT	Wed, Jul 3, 2013	33.66	34.37	33.60	34.01
5316	NASDAQ	MSFT	Tue, Jul 2, 2013	34.41	34.44	33.63	33.94
5315	NASDAQ	MSFT	Mon, Jul 1, 2013	34.75	34.99	34.33	34.36
5314	NASDAQ	MSFT	Fri, Jun 28, 2013	34.38	34.79	34.34	34.55
5313	NASDAQ	MSFT	Thu, Jun 27, 2013	34.52	34.78	34.50	34.62
5312	NASDAQ	MSFT	Wed, Jun 26, 2013	34.12	34.48	33.89	34.35
5311	NASDAQ	MSFT	Tue, Jun 25, 2013	34.08	34.38	33.46	33.67
5310	NASDAQ	MSFT	Mon, Jun 24, 2013	32.94	34.20	32.57	33.72
5309	NASDAQ	MSFT	Fri, Jun 21, 2013	33.66	33.73	33.05	33.27
5308	NASDAQ	MSFT	Thu, Jun 20, 2013	34.26	34.33	33.37	33.49
5307	NASDAQ	MSFT	Wed, Jun 19, 2013	34.96	35.09	34.59	34.59
5306	NASDAQ	MSFT	Tue, Jun 18, 2013	34.97	35.17	34.90	34.98
5305	NASDAQ	MSFT	Mon, Jun 17, 2013	34.69	35.16	34.63	35.00
5304	NASDAQ	MSFT	Fri, Jun 14, 2013	34.55	34.69	34.25	34.40
5303	NASDAQ	MSFT	Thu, Jun 13, 2013	34.99	35.02	34.59	34.72
5302	NASDAQ	MSFT	Wed, Jun 12, 2013	35.14	35.27	34.85	35.00
5301	NASDAQ	MSFT	Tue, Jun 11, 2013	35.05	35.18	34.68	34.84
5300	NASDAQ	MSFT	Mon, Jun 10, 2013	35.51	35.65	35.14	35.47
5299	NASDAQ	MSFT	Fri, Jun 7, 2013	35.25	35.78	35.06	35.67
5298	NASDAQ	MSFT	Thu, Jun 6, 2013	34.84	35.11	34.49	34.96
5297	NASDAQ	MSFT	Wed, Jun 5, 2013	34.60	34.89	34.43	34.78
5296	NASDAQ	MSFT	Tue, Jun 4, 2013	35.62	35.74	34.77	34.99
5295	NASDAQ	MSFT	Mon, Jun 3, 2013	34.92	35.63	34.83	35.59
5294	NASDAQ	MSFT	Fri, May 31, 2013	34.82	35.28	34.79	34.90
5293	NASDAQ	MSFT	Thu, May 30, 2013	34.85	35.25	34.81	35.03
5292	NASDAQ	MSFT	Wed, May 29, 2013	34.74	35.02	34.57	34.88
5291	NASDAQ	MSFT	Tue, May 28, 2013	34.42	35.18	34.41	35.02
5290	NASDAQ	MSFT	Fri, May 24, 2013	33.92	34.28	33.90	34.27
5289	NASDAQ	MSFT	Thu, May 23, 2013	34.23	34.55	33.90	34.15
5288	NASDAQ	MSFT	Wed, May 22, 2013	34.79	34.84	34.36	34.61
5287	NASDAQ	MSFT	Tue, May 21, 2013	35.10	35.27	34.72	34.85
5286	NASDAQ	MSFT	Mon, May 20, 2013	34.73	35.10	34.68	35.08
5285	NASDAQ	MSFT	Fri, May 17, 2013	34.13	34.87	34.10	34.87
5284	NASDAQ	MSFT	Thu, May 16, 2013	33.64	34.15	33.55	34.08
5283	NASDAQ	MSFT	Wed, May 15, 2013	33.45	33.90	33.43	33.85
5282	NASDAQ	MSFT	Tue, May 14, 2013	32.86	33.53	32.80	33.53
5281	NASDAQ	MSFT	Mon, May 13, 2013	32.61	33.07	32.55	33.03
5280	NASDAQ	MSFT	Fri, May 10, 2013	32.67	32.72	32.32	32.69
5279	NASDAQ	MSFT	Thu, May 9, 2013	32.85	33.00	32.59	32.66
5278	NASDAQ	MSFT	Wed, May 8, 2013	33.07	33.24	32.65	32.99
5277	NASDAQ	MSFT	Tue, May 7, 2013	33.65	33.79	33.24	33.31
5276	NASDAQ	MSFT	Mon, May 6, 2013	33.42	33.91	33.25	33.75
5275	NASDAQ	MSFT	Fri, May 3, 2013	33.23	33.52	33.08	33.49
5274	NASDAQ	MSFT	Thu, May 2, 2013	32.63	33.17	32.39	33.16
5273	NASDAQ	MSFT	Wed, May 1, 2013	32.93	33.08	32.60	32.72
5272	NASDAQ	MSFT	Tue, Apr 30, 2013	32.56	33.11	32.28	33.10
5271	NASDAQ	MSFT	Mon, Apr 29, 2013	31.80	32.68	31.77	32.61
5270	NASDAQ	MSFT	Fri, Apr 26, 2013	31.90	31.98	31.45	31.79
5269	NASDAQ	MSFT	Thu, Apr 25, 2013	31.71	32.84	31.54	31.94
5268	NASDAQ	MSFT	Wed, Apr 24, 2013	30.62	31.92	30.60	31.76
5267	NASDAQ	MSFT	Tue, Apr 23, 2013	30.70	30.90	30.38	30.60
5266	NASDAQ	MSFT	Mon, Apr 22, 2013	30.30	31.18	30.27	30.83
5265	NASDAQ	MSFT	Fri, Apr 19, 2013	29.62	30.24	29.61	29.77
5264	NASDAQ	MSFT	Thu, Apr 18, 2013	28.95	28.98	28.50	28.79
5263	NASDAQ	MSFT	Wed, Apr 17, 2013	28.85	29.04	28.60	28.83
5262	NASDAQ	MSFT	Tue, Apr 16, 2013	28.90	29.14	28.70	28.97
5261	NASDAQ	MSFT	Mon, Apr 15, 2013	28.65	28.98	28.51	28.69
5260	NASDAQ	MSFT	Fri, Apr 12, 2013	28.85	29.02	28.66	28.79
5259	NASDAQ	MSFT	Thu, Apr 11, 2013	29.10	29.20	28.73	28.94
5258	NASDAQ	MSFT	Wed, Apr 10, 2013	29.57	30.32	29.52	30.28
5257	NASDAQ	MSFT	Tue, Apr 9, 2013	28.73	29.82	28.68	29.61
5256	NASDAQ	MSFT	Mon, Apr 8, 2013	28.73	28.73	28.47	28.59
5255	NASDAQ	MSFT	Fri, Apr 5, 2013	28.22	28.78	28.11	28.70
5254	NASDAQ	MSFT	Thu, Apr 4, 2013	28.39	28.61	28.27	28.60
5253	NASDAQ	MSFT	Wed, Apr 3, 2013	28.75	28.95	28.54	28.56
5252	NASDAQ	MSFT	Tue, Apr 2, 2013	28.59	28.85	28.52	28.80
5251	NASDAQ	MSFT	Mon, Apr 1, 2013	28.64	28.66	28.36	28.61
5250	NASDAQ	MSFT	Thu, Mar 28, 2013	28.32	28.66	28.26	28.61
5249	NASDAQ	MSFT	Wed, Mar 27, 2013	28.14	28.45	28.08	28.37
5248	NASDAQ	MSFT	Tue, Mar 26, 2013	28.24	28.34	28.11	28.16
5247	NASDAQ	MSFT	Mon, Mar 25, 2013	28.30	28.35	27.96	28.16
5246	NASDAQ	MSFT	Fri, Mar 22, 2013	28.19	28.34	28.10	28.25
5245	NASDAQ	MSFT	Thu, Mar 21, 2013	28.11	28.36	28.05	28.11
5244	NASDAQ	MSFT	Wed, Mar 20, 2013	28.34	28.49	28.18	28.32
5243	NASDAQ	MSFT	Tue, Mar 19, 2013	28.12	28.22	28.03	28.18
5242	NASDAQ	MSFT	Mon, Mar 18, 2013	27.88	28.28	27.81	28.10
5241	NASDAQ	MSFT	Fri, Mar 15, 2013	28.03	28.16	27.98	28.04
5240	NASDAQ	MSFT	Thu, Mar 14, 2013	28.00	28.16	27.93	28.14
5239	NASDAQ	MSFT	Wed, Mar 13, 2013	27.87	28.02	27.75	27.92
5238	NASDAQ	MSFT	Tue, Mar 12, 2013	27.84	27.95	27.64	27.91
5237	NASDAQ	MSFT	Mon, Mar 11, 2013	27.94	27.97	27.67	27.87
5236	NASDAQ	MSFT	Fri, Mar 8, 2013	28.25	28.33	27.96	28.00
5235	NASDAQ	MSFT	Thu, Mar 7, 2013	28.11	28.28	28.01	28.14
5234	NASDAQ	MSFT	Wed, Mar 6, 2013	28.21	28.23	27.78	28.09
5233	NASDAQ	MSFT	Tue, Mar 5, 2013	28.29	28.54	28.16	28.35
5232	NASDAQ	MSFT	Mon, Mar 4, 2013	27.85	28.15	27.70	28.15
5231	NASDAQ	MSFT	Fri, Mar 1, 2013	27.72	27.98	27.52	27.95
5230	NASDAQ	MSFT	Thu, Feb 28, 2013	27.88	27.97	27.74	27.80
5229	NASDAQ	MSFT	Wed, Feb 27, 2013	27.42	28.00	27.33	27.81
5228	NASDAQ	MSFT	Tue, Feb 26, 2013	27.38	27.60	27.34	27.37
5227	NASDAQ	MSFT	Mon, Feb 25, 2013	27.97	28.05	27.37	27.37
5226	NASDAQ	MSFT	Fri, Feb 22, 2013	27.68	27.76	27.48	27.76
5225	NASDAQ	MSFT	Thu, Feb 21, 2013	27.74	27.74	27.23	27.49
5224	NASDAQ	MSFT	Wed, Feb 20, 2013	28.13	28.20	27.83	27.87
5223	NASDAQ	MSFT	Tue, Feb 19, 2013	27.88	28.09	27.80	28.05
5222	NASDAQ	MSFT	Fri, Feb 15, 2013	28.04	28.16	27.88	28.01
5221	NASDAQ	MSFT	Thu, Feb 14, 2013	27.92	28.06	27.87	28.04
5220	NASDAQ	MSFT	Wed, Feb 13, 2013	27.93	28.11	27.88	28.03
5219	NASDAQ	MSFT	Tue, Feb 12, 2013	27.88	28.00	27.75	27.88
5218	NASDAQ	MSFT	Mon, Feb 11, 2013	27.65	27.92	27.50	27.86
5217	NASDAQ	MSFT	Fri, Feb 8, 2013	27.35	27.71	27.31	27.55
5216	NASDAQ	MSFT	Thu, Feb 7, 2013	27.35	27.39	27.10	27.28
5215	NASDAQ	MSFT	Wed, Feb 6, 2013	27.38	27.54	27.25	27.34
5214	NASDAQ	MSFT	Tue, Feb 5, 2013	27.62	27.66	27.36	27.50
5213	NASDAQ	MSFT	Mon, Feb 4, 2013	27.87	28.02	27.42	27.44
5212	NASDAQ	MSFT	Fri, Feb 1, 2013	27.67	28.05	27.55	27.93
5211	NASDAQ	MSFT	Thu, Jan 31, 2013	27.79	27.97	27.40	27.45
5210	NASDAQ	MSFT	Wed, Jan 30, 2013	28.01	28.19	27.76	27.85
5209	NASDAQ	MSFT	Tue, Jan 29, 2013	27.82	28.13	27.60	28.01
5208	NASDAQ	MSFT	Mon, Jan 28, 2013	28.01	28.23	27.76	27.91
5207	NASDAQ	MSFT	Fri, Jan 25, 2013	27.58	28.23	27.39	27.88
5206	NASDAQ	MSFT	Thu, Jan 24, 2013	27.70	28.07	27.47	27.63
5205	NASDAQ	MSFT	Wed, Jan 23, 2013	27.20	27.64	27.20	27.61
5204	NASDAQ	MSFT	Tue, Jan 22, 2013	27.30	27.45	27.00	27.15
5203	NASDAQ	MSFT	Fri, Jan 18, 2013	27.10	27.29	27.04	27.25
5202	NASDAQ	MSFT	Thu, Jan 17, 2013	27.19	27.47	27.06	27.25
5201	NASDAQ	MSFT	Wed, Jan 16, 2013	27.15	27.23	27.01	27.04
5200	NASDAQ	MSFT	Tue, Jan 15, 2013	26.83	27.29	26.83	27.21
5199	NASDAQ	MSFT	Mon, Jan 14, 2013	26.90	27.08	26.76	26.89
5198	NASDAQ	MSFT	Fri, Jan 11, 2013	26.49	26.93	26.28	26.83
5197	NASDAQ	MSFT	Thu, Jan 10, 2013	26.65	26.98	26.29	26.46
5196	NASDAQ	MSFT	Wed, Jan 9, 2013	26.72	26.75	26.56	26.70
5195	NASDAQ	MSFT	Tue, Jan 8, 2013	26.75	26.79	26.46	26.55
5194	NASDAQ	MSFT	Mon, Jan 7, 2013	26.77	26.88	26.64	26.69
5193	NASDAQ	MSFT	Fri, Jan 4, 2013	27.27	27.34	26.73	26.74
5192	NASDAQ	MSFT	Thu, Jan 3, 2013	27.63	27.65	27.16	27.25
5191	NASDAQ	MSFT	Wed, Jan 2, 2013	27.25	27.73	27.15	27.62
5190	NASDAQ	MSFT	Mon, Dec 31, 2012	26.59	26.77	26.37	26.71
5189	NASDAQ	MSFT	Fri, Dec 28, 2012	26.71	26.90	26.55	26.55
5188	NASDAQ	MSFT	Thu, Dec 27, 2012	26.89	27.09	26.57	26.96
5187	NASDAQ	MSFT	Wed, Dec 26, 2012	27.03	27.20	26.70	26.86
5186	NASDAQ	MSFT	Mon, Dec 24, 2012	27.20	27.25	27.00	27.06
5185	NASDAQ	MSFT	Fri, Dec 21, 2012	27.45	27.49	27.00	27.45
5184	NASDAQ	MSFT	Thu, Dec 20, 2012	27.36	27.68	27.15	27.68
5183	NASDAQ	MSFT	Wed, Dec 19, 2012	27.69	27.73	27.25	27.31
5182	NASDAQ	MSFT	Tue, Dec 18, 2012	27.25	27.63	27.14	27.56
5181	NASDAQ	MSFT	Mon, Dec 17, 2012	26.79	27.22	26.68	27.10
5180	NASDAQ	MSFT	Fri, Dec 14, 2012	27.11	27.13	26.70	26.81
5179	NASDAQ	MSFT	Thu, Dec 13, 2012	27.32	27.52	26.95	27.11
5178	NASDAQ	MSFT	Wed, Dec 12, 2012	27.53	27.62	27.08	27.24
5177	NASDAQ	MSFT	Tue, Dec 11, 2012	27.05	27.49	27.05	27.32
5176	NASDAQ	MSFT	Mon, Dec 10, 2012	26.56	26.97	26.52	26.94
5175	NASDAQ	MSFT	Fri, Dec 7, 2012	26.82	26.82	26.37	26.46
5174	NASDAQ	MSFT	Thu, Dec 6, 2012	26.81	26.98	26.61	26.73
5173	NASDAQ	MSFT	Wed, Dec 5, 2012	26.38	26.93	26.26	26.67
5172	NASDAQ	MSFT	Tue, Dec 4, 2012	26.50	26.63	26.34	26.37
5171	NASDAQ	MSFT	Mon, Dec 3, 2012	26.78	26.82	26.40	26.43
5170	NASDAQ	MSFT	Fri, Nov 30, 2012	27.05	27.13	26.49	26.62
5169	NASDAQ	MSFT	Thu, Nov 29, 2012	27.11	27.36	26.86	26.95
5168	NASDAQ	MSFT	Wed, Nov 28, 2012	27.01	27.39	26.77	27.36
5167	NASDAQ	MSFT	Tue, Nov 27, 2012	27.36	27.38	27.04	27.08
5166	NASDAQ	MSFT	Mon, Nov 26, 2012	27.54	27.58	27.17	27.39
5165	NASDAQ	MSFT	Fri, Nov 23, 2012	27.23	27.77	27.20	27.70
5164	NASDAQ	MSFT	Wed, Nov 21, 2012	26.71	27.17	26.67	26.95
5163	NASDAQ	MSFT	Tue, Nov 20, 2012	26.76	26.80	26.46	26.71
5162	NASDAQ	MSFT	Mon, Nov 19, 2012	26.80	26.80	26.47	26.73
5161	NASDAQ	MSFT	Fri, Nov 16, 2012	26.67	26.70	26.34	26.52
5160	NASDAQ	MSFT	Thu, Nov 15, 2012	26.88	26.97	26.63	26.66
5159	NASDAQ	MSFT	Wed, Nov 14, 2012	27.24	27.29	26.80	26.84
5158	NASDAQ	MSFT	Tue, Nov 13, 2012	27.02	27.30	26.75	27.09
5157	NASDAQ	MSFT	Mon, Nov 12, 2012	28.94	29.01	28.21	28.22
5156	NASDAQ	MSFT	Fri, Nov 9, 2012	28.88	29.19	28.81	28.83
5155	NASDAQ	MSFT	Thu, Nov 8, 2012	29.12	29.37	28.80	28.81
5154	NASDAQ	MSFT	Wed, Nov 7, 2012	29.53	29.83	29.05	29.08
5153	NASDAQ	MSFT	Tue, Nov 6, 2012	29.82	30.20	29.61	29.86
5152	NASDAQ	MSFT	Mon, Nov 5, 2012	29.62	29.74	29.33	29.63
5151	NASDAQ	MSFT	Fri, Nov 2, 2012	29.59	29.77	29.33	29.50
5150	NASDAQ	MSFT	Thu, Nov 1, 2012	28.84	29.56	28.82	29.52
5149	NASDAQ	MSFT	Wed, Oct 31, 2012	28.55	28.88	28.50	28.54
5148	NASDAQ	MSFT	Fri, Oct 26, 2012	27.86	28.34	27.84	28.21
5147	NASDAQ	MSFT	Thu, Oct 25, 2012	28.19	28.20	27.86	27.88
5146	NASDAQ	MSFT	Wed, Oct 24, 2012	28.16	28.20	27.87	27.90
5145	NASDAQ	MSFT	Tue, Oct 23, 2012	27.77	28.20	27.76	28.05
5144	NASDAQ	MSFT	Mon, Oct 22, 2012	28.73	28.83	27.83	28.00
5143	NASDAQ	MSFT	Fri, Oct 19, 2012	29.05	29.08	28.50	28.64
5142	NASDAQ	MSFT	Thu, Oct 18, 2012	29.65	29.73	29.26	29.50
5141	NASDAQ	MSFT	Wed, Oct 17, 2012	29.30	29.64	29.09	29.59
5140	NASDAQ	MSFT	Tue, Oct 16, 2012	29.45	29.74	29.32	29.49
5139	NASDAQ	MSFT	Mon, Oct 15, 2012	29.37	29.72	29.25	29.51
5138	NASDAQ	MSFT	Fri, Oct 12, 2012	28.97	29.32	28.80	29.20
5137	NASDAQ	MSFT	Thu, Oct 11, 2012	29.22	29.25	28.87	28.95
5136	NASDAQ	MSFT	Wed, Oct 10, 2012	29.15	29.31	28.95	28.98
5135	NASDAQ	MSFT	Tue, Oct 9, 2012	29.68	29.74	29.18	29.28
5134	NASDAQ	MSFT	Mon, Oct 8, 2012	29.64	29.92	29.55	29.78
5133	NASDAQ	MSFT	Fri, Oct 5, 2012	30.23	30.25	29.74	29.85
5132	NASDAQ	MSFT	Thu, Oct 4, 2012	29.97	30.03	29.57	30.03
5131	NASDAQ	MSFT	Wed, Oct 3, 2012	29.75	29.99	29.67	29.86
5130	NASDAQ	MSFT	Tue, Oct 2, 2012	29.68	29.89	29.50	29.66
5129	NASDAQ	MSFT	Mon, Oct 1, 2012	29.81	29.98	29.42	29.49
5128	NASDAQ	MSFT	Fri, Sep 28, 2012	30.18	30.26	29.74	29.76
5127	NASDAQ	MSFT	Thu, Sep 27, 2012	30.17	30.40	29.89	30.16
5126	NASDAQ	MSFT	Wed, Sep 26, 2012	30.28	30.60	30.04	30.17
5125	NASDAQ	MSFT	Tue, Sep 25, 2012	30.95	31.00	30.36	30.39
5124	NASDAQ	MSFT	Mon, Sep 24, 2012	31.00	31.07	30.64	30.78
5123	NASDAQ	MSFT	Fri, Sep 21, 2012	31.43	31.61	31.09	31.19
5122	NASDAQ	MSFT	Thu, Sep 20, 2012	30.95	31.48	30.91	31.45
5121	NASDAQ	MSFT	Wed, Sep 19, 2012	31.09	31.19	31.04	31.05
5120	NASDAQ	MSFT	Tue, Sep 18, 2012	31.10	31.21	31.03	31.18
5119	NASDAQ	MSFT	Mon, Sep 17, 2012	31.19	31.26	31.04	31.21
5118	NASDAQ	MSFT	Fri, Sep 14, 2012	31.01	31.25	30.81	31.21
5117	NASDAQ	MSFT	Thu, Sep 13, 2012	30.89	31.18	30.40	30.94
5116	NASDAQ	MSFT	Wed, Sep 12, 2012	30.94	31.18	30.73	30.78
5115	NASDAQ	MSFT	Tue, Sep 11, 2012	30.69	30.91	30.61	30.79
5114	NASDAQ	MSFT	Mon, Sep 10, 2012	30.83	30.90	30.51	30.72
5113	NASDAQ	MSFT	Fri, Sep 7, 2012	31.04	31.07	30.73	30.95
5112	NASDAQ	MSFT	Thu, Sep 6, 2012	30.50	31.36	30.46	31.35
5111	NASDAQ	MSFT	Wed, Sep 5, 2012	30.22	30.53	30.21	30.39
5110	NASDAQ	MSFT	Tue, Sep 4, 2012	30.45	30.66	30.15	30.39
5109	NASDAQ	MSFT	Fri, Aug 31, 2012	30.60	30.96	30.38	30.82
5108	NASDAQ	MSFT	Thu, Aug 30, 2012	30.53	30.61	30.22	30.32
5107	NASDAQ	MSFT	Wed, Aug 29, 2012	30.65	30.75	30.44	30.65
5106	NASDAQ	MSFT	Tue, Aug 28, 2012	30.70	30.80	30.52	30.63
5105	NASDAQ	MSFT	Mon, Aug 27, 2012	30.93	30.96	30.59	30.69
5104	NASDAQ	MSFT	Fri, Aug 24, 2012	30.25	30.63	30.18	30.56
5103	NASDAQ	MSFT	Thu, Aug 23, 2012	30.39	30.40	30.08	30.26
5102	NASDAQ	MSFT	Wed, Aug 22, 2012	30.59	30.76	30.47	30.54
5101	NASDAQ	MSFT	Tue, Aug 21, 2012	30.76	30.96	30.61	30.80
5100	NASDAQ	MSFT	Mon, Aug 20, 2012	30.82	30.85	30.58	30.74
5099	NASDAQ	MSFT	Fri, Aug 17, 2012	30.92	30.92	30.59	30.90
5098	NASDAQ	MSFT	Thu, Aug 16, 2012	30.36	30.94	30.26	30.78
5097	NASDAQ	MSFT	Wed, Aug 15, 2012	30.11	30.28	30.02	30.20
5096	NASDAQ	MSFT	Tue, Aug 14, 2012	30.30	30.39	30.01	30.13
5095	NASDAQ	MSFT	Mon, Aug 13, 2012	30.35	30.46	30.16	30.39
5094	NASDAQ	MSFT	Fri, Aug 10, 2012	30.50	30.62	30.25	30.42
5093	NASDAQ	MSFT	Thu, Aug 9, 2012	30.39	30.65	30.30	30.50
5092	NASDAQ	MSFT	Wed, Aug 8, 2012	30.21	30.47	30.11	30.33
5091	NASDAQ	MSFT	Tue, Aug 7, 2012	30.07	30.35	29.87	30.26
5090	NASDAQ	MSFT	Mon, Aug 6, 2012	30.00	30.11	29.81	29.95
5089	NASDAQ	MSFT	Fri, Aug 3, 2012	29.53	29.94	29.48	29.75
5088	NASDAQ	MSFT	Thu, Aug 2, 2012	29.21	29.53	28.97	29.19
5087	NASDAQ	MSFT	Wed, Aug 1, 2012	29.59	29.65	29.21	29.41
5086	NASDAQ	MSFT	Tue, Jul 31, 2012	29.48	29.71	29.33	29.47
5085	NASDAQ	MSFT	Mon, Jul 30, 2012	29.75	29.82	29.46	29.64
5084	NASDAQ	MSFT	Fri, Jul 27, 2012	29.48	29.85	29.18	29.76
5083	NASDAQ	MSFT	Thu, Jul 26, 2012	29.23	29.50	29.09	29.16
5082	NASDAQ	MSFT	Wed, Jul 25, 2012	29.24	29.33	28.78	28.83
5081	NASDAQ	MSFT	Tue, Jul 24, 2012	29.24	29.36	28.90	29.15
5080	NASDAQ	MSFT	Mon, Jul 23, 2012	29.57	29.58	29.01	29.28
5079	NASDAQ	MSFT	Fri, Jul 20, 2012	31.00	31.05	30.05	30.12
5078	NASDAQ	MSFT	Thu, Jul 19, 2012	30.51	30.80	30.38	30.67
5077	NASDAQ	MSFT	Wed, Jul 18, 2012	29.60	30.45	29.46	30.45
5076	NASDAQ	MSFT	Tue, Jul 17, 2012	29.64	29.86	29.20	29.66
5075	NASDAQ	MSFT	Mon, Jul 16, 2012	29.48	29.53	29.04	29.44
5074	NASDAQ	MSFT	Fri, Jul 13, 2012	28.76	29.48	28.72	29.39
5073	NASDAQ	MSFT	Thu, Jul 12, 2012	29.15	29.18	28.54	28.63
5072	NASDAQ	MSFT	Wed, Jul 11, 2012	29.71	29.74	29.11	29.30
5071	NASDAQ	MSFT	Tue, Jul 10, 2012	30.08	30.22	29.51	29.74
5070	NASDAQ	MSFT	Mon, Jul 9, 2012	30.12	30.23	29.78	30.00
5069	NASDAQ	MSFT	Fri, Jul 6, 2012	30.61	30.70	29.95	30.19
5068	NASDAQ	MSFT	Thu, Jul 5, 2012	30.59	30.78	30.38	30.70
5067	NASDAQ	MSFT	Tue, Jul 3, 2012	30.23	30.76	30.17	30.76
5066	NASDAQ	MSFT	Mon, Jul 2, 2012	30.62	30.62	30.21	30.56
5065	NASDAQ	MSFT	Fri, Jun 29, 2012	30.45	30.69	30.14	30.59
5064	NASDAQ	MSFT	Thu, Jun 28, 2012	29.98	30.05	29.42	29.91
5063	NASDAQ	MSFT	Wed, Jun 27, 2012	30.19	30.50	30.03	30.17
5062	NASDAQ	MSFT	Tue, Jun 26, 2012	30.00	30.27	29.94	30.02
5061	NASDAQ	MSFT	Mon, Jun 25, 2012	30.30	30.32	29.62	29.87
5060	NASDAQ	MSFT	Fri, Jun 22, 2012	30.30	30.73	30.03	30.70
5059	NASDAQ	MSFT	Thu, Jun 21, 2012	30.96	31.14	30.06	30.14
5058	NASDAQ	MSFT	Wed, Jun 20, 2012	30.93	31.05	30.64	30.93
5057	NASDAQ	MSFT	Tue, Jun 19, 2012	30.19	31.11	30.05	30.70
5056	NASDAQ	MSFT	Mon, Jun 18, 2012	29.99	30.03	29.71	29.84
5055	NASDAQ	MSFT	Fri, Jun 15, 2012	29.59	30.08	29.49	30.02
5054	NASDAQ	MSFT	Thu, Jun 14, 2012	29.33	29.46	28.88	29.34
5053	NASDAQ	MSFT	Wed, Jun 13, 2012	29.22	29.44	29.05	29.13
5052	NASDAQ	MSFT	Tue, Jun 12, 2012	29.10	29.30	28.84	29.29
5051	NASDAQ	MSFT	Mon, Jun 11, 2012	29.73	29.81	28.82	28.90
5050	NASDAQ	MSFT	Fri, Jun 8, 2012	29.21	29.68	29.05	29.65
5049	NASDAQ	MSFT	Thu, Jun 7, 2012	29.64	29.70	29.17	29.23
5048	NASDAQ	MSFT	Wed, Jun 6, 2012	28.88	29.37	28.81	29.35
5047	NASDAQ	MSFT	Tue, Jun 5, 2012	28.51	28.75	28.39	28.51
5046	NASDAQ	MSFT	Mon, Jun 4, 2012	28.62	28.78	28.32	28.55
5045	NASDAQ	MSFT	Fri, Jun 1, 2012	28.76	28.96	28.44	28.45
5044	NASDAQ	MSFT	Thu, May 31, 2012	29.30	29.42	28.94	29.19
5043	NASDAQ	MSFT	Wed, May 30, 2012	29.35	29.48	29.12	29.34
5042	NASDAQ	MSFT	Tue, May 29, 2012	29.38	29.72	29.22	29.56
5041	NASDAQ	MSFT	Fri, May 25, 2012	29.20	29.36	29.01	29.06
5040	NASDAQ	MSFT	Thu, May 24, 2012	29.16	29.30	28.76	29.07
5039	NASDAQ	MSFT	Wed, May 23, 2012	29.35	29.40	28.64	29.11
5038	NASDAQ	MSFT	Tue, May 22, 2012	29.69	29.88	29.50	29.76
5037	NASDAQ	MSFT	Mon, May 21, 2012	29.10	29.79	29.06	29.75
5036	NASDAQ	MSFT	Fri, May 18, 2012	29.79	29.81	29.17	29.27
5035	NASDAQ	MSFT	Thu, May 17, 2012	29.99	30.21	29.71	29.72
5034	NASDAQ	MSFT	Wed, May 16, 2012	30.31	30.32	29.74	29.90
5033	NASDAQ	MSFT	Tue, May 15, 2012	30.64	30.80	30.15	30.21
5032	NASDAQ	MSFT	Mon, May 14, 2012	30.82	31.04	30.64	30.68
5031	NASDAQ	MSFT	Fri, May 11, 2012	30.69	31.54	30.69	31.16
5030	NASDAQ	MSFT	Thu, May 10, 2012	30.86	31.02	30.45	30.74
5029	NASDAQ	MSFT	Wed, May 9, 2012	30.19	30.83	30.10	30.76
5028	NASDAQ	MSFT	Tue, May 8, 2012	30.48	30.78	30.17	30.50
5027	NASDAQ	MSFT	Mon, May 7, 2012	30.70	30.86	30.57	30.65
5026	NASDAQ	MSFT	Fri, May 4, 2012	31.45	31.57	30.92	30.98
5025	NASDAQ	MSFT	Thu, May 3, 2012	31.88	31.90	31.61	31.76
5024	NASDAQ	MSFT	Wed, May 2, 2012	31.85	31.93	31.64	31.80
5023	NASDAQ	MSFT	Tue, May 1, 2012	32.05	32.34	31.95	32.01
5022	NASDAQ	MSFT	Mon, Apr 30, 2012	31.98	32.11	31.92	32.02
5021	NASDAQ	MSFT	Fri, Apr 27, 2012	32.12	32.22	31.88	31.98
5020	NASDAQ	MSFT	Thu, Apr 26, 2012	32.12	32.23	31.92	32.11
5019	NASDAQ	MSFT	Wed, Apr 25, 2012	31.92	32.32	31.87	32.20
5018	NASDAQ	MSFT	Tue, Apr 24, 2012	32.21	32.52	31.83	31.92
5017	NASDAQ	MSFT	Mon, Apr 23, 2012	32.31	32.50	32.03	32.12
5016	NASDAQ	MSFT	Fri, Apr 20, 2012	32.15	32.89	32.05	32.42
5015	NASDAQ	MSFT	Thu, Apr 19, 2012	31.13	31.68	30.94	31.01
5014	NASDAQ	MSFT	Wed, Apr 18, 2012	31.28	31.31	31.04	31.14
5013	NASDAQ	MSFT	Tue, Apr 17, 2012	31.27	31.61	31.20	31.44
5012	NASDAQ	MSFT	Mon, Apr 16, 2012	30.99	31.19	30.77	31.08
5011	NASDAQ	MSFT	Fri, Apr 13, 2012	30.89	31.16	30.72	30.81
5010	NASDAQ	MSFT	Thu, Apr 12, 2012	30.48	31.04	30.42	30.98
5009	NASDAQ	MSFT	Wed, Apr 11, 2012	30.43	30.53	30.23	30.35
5008	NASDAQ	MSFT	Tue, Apr 10, 2012	31.06	31.19	30.30	30.47
5007	NASDAQ	MSFT	Mon, Apr 9, 2012	31.22	31.40	30.97	31.10
5006	NASDAQ	MSFT	Thu, Apr 5, 2012	31.15	31.63	31.05	31.52
5005	NASDAQ	MSFT	Wed, Apr 4, 2012	31.66	31.69	31.05	31.21
5004	NASDAQ	MSFT	Tue, Apr 3, 2012	32.16	32.19	31.66	31.94
5003	NASDAQ	MSFT	Mon, Apr 2, 2012	32.22	32.46	31.95	32.29
5002	NASDAQ	MSFT	Fri, Mar 30, 2012	32.40	32.41	32.04	32.26
5001	NASDAQ	MSFT	Thu, Mar 29, 2012	32.06	32.19	31.81	32.12
5000	NASDAQ	MSFT	Wed, Mar 28, 2012	32.52	32.70	32.04	32.19
4999	NASDAQ	MSFT	Tue, Mar 27, 2012	32.65	32.70	32.40	32.52
4998	NASDAQ	MSFT	Mon, Mar 26, 2012	32.19	32.61	32.16	32.59
4997	NASDAQ	MSFT	Fri, Mar 23, 2012	32.10	32.11	31.72	32.01
4996	NASDAQ	MSFT	Thu, Mar 22, 2012	31.81	32.09	31.79	32.00
4995	NASDAQ	MSFT	Wed, Mar 21, 2012	31.96	32.15	31.82	31.91
4994	NASDAQ	MSFT	Tue, Mar 20, 2012	32.10	32.15	31.74	31.99
4993	NASDAQ	MSFT	Mon, Mar 19, 2012	32.54	32.61	32.15	32.20
4992	NASDAQ	MSFT	Fri, Mar 16, 2012	32.91	32.95	32.50	32.60
4991	NASDAQ	MSFT	Thu, Mar 15, 2012	32.79	32.94	32.58	32.85
4990	NASDAQ	MSFT	Wed, Mar 14, 2012	32.53	32.88	32.49	32.77
4989	NASDAQ	MSFT	Tue, Mar 13, 2012	32.24	32.69	32.15	32.67
4988	NASDAQ	MSFT	Mon, Mar 12, 2012	31.97	32.20	31.82	32.04
4987	NASDAQ	MSFT	Fri, Mar 9, 2012	32.10	32.16	31.92	31.99
4986	NASDAQ	MSFT	Thu, Mar 8, 2012	32.04	32.21	31.90	32.01
4985	NASDAQ	MSFT	Wed, Mar 7, 2012	31.67	31.92	31.53	31.84
4984	NASDAQ	MSFT	Tue, Mar 6, 2012	31.54	31.98	31.49	31.56
4983	NASDAQ	MSFT	Mon, Mar 5, 2012	32.01	32.05	31.62	31.80
4982	NASDAQ	MSFT	Fri, Mar 2, 2012	32.31	32.44	32.00	32.08
4981	NASDAQ	MSFT	Thu, Mar 1, 2012	31.93	32.39	31.85	32.29
4980	NASDAQ	MSFT	Wed, Feb 29, 2012	31.89	32.00	31.61	31.74
4979	NASDAQ	MSFT	Tue, Feb 28, 2012	31.41	31.93	31.38	31.87
4978	NASDAQ	MSFT	Mon, Feb 27, 2012	31.24	31.50	31.10	31.35
4977	NASDAQ	MSFT	Fri, Feb 24, 2012	31.48	31.50	31.24	31.48
4976	NASDAQ	MSFT	Thu, Feb 23, 2012	31.20	31.59	31.00	31.37
4975	NASDAQ	MSFT	Wed, Feb 22, 2012	31.45	31.68	31.18	31.27
4974	NASDAQ	MSFT	Tue, Feb 21, 2012	31.18	31.61	31.15	31.44
4973	NASDAQ	MSFT	Fri, Feb 17, 2012	31.20	31.32	30.95	31.25
4972	NASDAQ	MSFT	Thu, Feb 16, 2012	30.31	31.55	30.30	31.29
4971	NASDAQ	MSFT	Wed, Feb 15, 2012	30.33	30.39	30.03	30.05
4970	NASDAQ	MSFT	Tue, Feb 14, 2012	30.33	30.46	29.85	30.25
4969	NASDAQ	MSFT	Mon, Feb 13, 2012	30.63	30.77	30.43	30.58
4968	NASDAQ	MSFT	Fri, Feb 10, 2012	30.64	30.80	30.36	30.50
4967	NASDAQ	MSFT	Thu, Feb 9, 2012	30.68	30.80	30.48	30.77
4966	NASDAQ	MSFT	Wed, Feb 8, 2012	30.26	30.67	30.22	30.66
4965	NASDAQ	MSFT	Tue, Feb 7, 2012	30.15	30.49	30.05	30.35
4964	NASDAQ	MSFT	Mon, Feb 6, 2012	30.04	30.22	29.97	30.20
4963	NASDAQ	MSFT	Fri, Feb 3, 2012	30.14	30.40	30.09	30.24
4962	NASDAQ	MSFT	Thu, Feb 2, 2012	29.90	30.17	29.71	29.95
4961	NASDAQ	MSFT	Wed, Feb 1, 2012	29.79	30.05	29.76	29.89
4960	NASDAQ	MSFT	Tue, Jan 31, 2012	29.66	29.70	29.23	29.53
4959	NASDAQ	MSFT	Mon, Jan 30, 2012	28.97	29.62	28.83	29.61
4958	NASDAQ	MSFT	Fri, Jan 27, 2012	29.45	29.53	29.17	29.23
4957	NASDAQ	MSFT	Thu, Jan 26, 2012	29.61	29.70	29.40	29.50
4956	NASDAQ	MSFT	Wed, Jan 25, 2012	29.07	29.65	29.07	29.56
4955	NASDAQ	MSFT	Tue, Jan 24, 2012	29.47	29.57	29.18	29.34
4954	NASDAQ	MSFT	Mon, Jan 23, 2012	29.55	29.95	29.35	29.73
4953	NASDAQ	MSFT	Fri, Jan 20, 2012	28.82	29.74	28.75	29.71
4952	NASDAQ	MSFT	Thu, Jan 19, 2012	28.16	28.44	28.03	28.12
4951	NASDAQ	MSFT	Wed, Jan 18, 2012	28.31	28.40	27.97	28.23
4950	NASDAQ	MSFT	Tue, Jan 17, 2012	28.40	28.65	28.17	28.26
4949	NASDAQ	MSFT	Fri, Jan 13, 2012	27.93	28.25	27.79	28.25
4948	NASDAQ	MSFT	Thu, Jan 12, 2012	27.87	28.02	27.65	28.00
4947	NASDAQ	MSFT	Wed, Jan 11, 2012	27.43	27.98	27.37	27.72
4946	NASDAQ	MSFT	Tue, Jan 10, 2012	27.93	28.15	27.75	27.84
4945	NASDAQ	MSFT	Mon, Jan 9, 2012	28.05	28.10	27.72	27.74
4944	NASDAQ	MSFT	Fri, Jan 6, 2012	27.53	28.19	27.53	28.11
4943	NASDAQ	MSFT	Thu, Jan 5, 2012	27.38	27.73	27.29	27.68
4942	NASDAQ	MSFT	Wed, Jan 4, 2012	26.82	27.47	26.78	27.40
4941	NASDAQ	MSFT	Tue, Jan 3, 2012	26.55	26.96	26.39	26.77
4940	NASDAQ	MSFT	Fri, Dec 30, 2011	26.00	26.12	25.91	25.96
4939	NASDAQ	MSFT	Thu, Dec 29, 2011	25.95	26.05	25.86	26.02
4938	NASDAQ	MSFT	Wed, Dec 28, 2011	26.11	26.15	25.76	25.82
4937	NASDAQ	MSFT	Tue, Dec 27, 2011	25.96	26.14	25.93	26.04
4936	NASDAQ	MSFT	Fri, Dec 23, 2011	25.91	26.04	25.73	26.03
4935	NASDAQ	MSFT	Thu, Dec 22, 2011	25.82	25.86	25.48	25.81
4934	NASDAQ	MSFT	Wed, Dec 21, 2011	26.01	26.19	25.44	25.76
4933	NASDAQ	MSFT	Tue, Dec 20, 2011	25.86	26.10	25.81	26.03
4932	NASDAQ	MSFT	Mon, Dec 19, 2011	26.02	26.12	25.46	25.53
4931	NASDAQ	MSFT	Fri, Dec 16, 2011	25.67	26.17	25.63	26.00
4930	NASDAQ	MSFT	Thu, Dec 15, 2011	25.72	25.88	25.54	25.56
4929	NASDAQ	MSFT	Wed, Dec 14, 2011	25.72	25.86	25.57	25.59
4928	NASDAQ	MSFT	Tue, Dec 13, 2011	25.75	26.10	25.65	25.76
4927	NASDAQ	MSFT	Mon, Dec 12, 2011	25.41	25.57	25.29	25.51
4926	NASDAQ	MSFT	Fri, Dec 9, 2011	25.52	25.87	25.50	25.70
4925	NASDAQ	MSFT	Thu, Dec 8, 2011	25.48	25.72	25.37	25.40
4924	NASDAQ	MSFT	Wed, Dec 7, 2011	25.67	25.76	25.34	25.60
4923	NASDAQ	MSFT	Tue, Dec 6, 2011	25.81	25.87	25.61	25.66
4922	NASDAQ	MSFT	Mon, Dec 5, 2011	25.78	25.80	25.50	25.70
4921	NASDAQ	MSFT	Fri, Dec 2, 2011	25.59	25.62	25.16	25.22
4920	NASDAQ	MSFT	Thu, Dec 1, 2011	25.56	25.63	25.20	25.28
4919	NASDAQ	MSFT	Wed, Nov 30, 2011	25.37	25.59	25.14	25.58
4918	NASDAQ	MSFT	Tue, Nov 29, 2011	24.82	25.04	24.75	24.84
4917	NASDAQ	MSFT	Mon, Nov 28, 2011	24.94	24.97	24.69	24.87
4916	NASDAQ	MSFT	Fri, Nov 25, 2011	24.38	24.67	24.30	24.30
4915	NASDAQ	MSFT	Wed, Nov 23, 2011	24.61	24.79	24.47	24.47
4914	NASDAQ	MSFT	Tue, Nov 22, 2011	24.89	24.96	24.65	24.79
4913	NASDAQ	MSFT	Mon, Nov 21, 2011	25.24	25.25	24.90	25.00
4912	NASDAQ	MSFT	Fri, Nov 18, 2011	25.48	25.50	25.15	25.30
4911	NASDAQ	MSFT	Thu, Nov 17, 2011	26.01	26.04	25.44	25.54
4910	NASDAQ	MSFT	Wed, Nov 16, 2011	26.47	26.51	26.04	26.07
4909	NASDAQ	MSFT	Tue, Nov 15, 2011	26.56	26.94	26.40	26.74
4908	NASDAQ	MSFT	Mon, Nov 14, 2011	26.88	27.00	26.65	26.76
4907	NASDAQ	MSFT	Fri, Nov 11, 2011	26.58	27.08	26.57	26.91
4906	NASDAQ	MSFT	Thu, Nov 10, 2011	26.47	26.50	26.12	26.28
4905	NASDAQ	MSFT	Wed, Nov 9, 2011	26.59	26.75	26.06	26.20
4904	NASDAQ	MSFT	Tue, Nov 8, 2011	27.01	27.20	26.69	27.16
4903	NASDAQ	MSFT	Mon, Nov 7, 2011	26.21	26.82	26.13	26.80
4902	NASDAQ	MSFT	Fri, Nov 4, 2011	26.38	26.40	26.00	26.25
4901	NASDAQ	MSFT	Thu, Nov 3, 2011	26.24	26.59	25.98	26.53
4900	NASDAQ	MSFT	Wed, Nov 2, 2011	26.10	26.20	25.70	26.01
4899	NASDAQ	MSFT	Tue, Nov 1, 2011	26.19	26.32	25.86	25.99
4898	NASDAQ	MSFT	Mon, Oct 31, 2011	26.76	27.00	26.62	26.63
4897	NASDAQ	MSFT	Fri, Oct 28, 2011	27.14	27.19	26.79	26.98
4896	NASDAQ	MSFT	Thu, Oct 27, 2011	27.13	27.40	26.65	27.25
4895	NASDAQ	MSFT	Wed, Oct 26, 2011	27.03	27.06	26.10	26.59
4894	NASDAQ	MSFT	Tue, Oct 25, 2011	27.08	27.23	26.72	26.81
4893	NASDAQ	MSFT	Mon, Oct 24, 2011	27.06	27.40	27.04	27.19
4892	NASDAQ	MSFT	Fri, Oct 21, 2011	27.15	27.19	26.80	27.16
4891	NASDAQ	MSFT	Thu, Oct 20, 2011	27.26	27.34	26.40	27.04
4890	NASDAQ	MSFT	Wed, Oct 19, 2011	27.37	27.47	27.01	27.13
4889	NASDAQ	MSFT	Tue, Oct 18, 2011	26.94	27.40	26.80	27.31
4888	NASDAQ	MSFT	Mon, Oct 17, 2011	27.11	27.42	26.85	26.98
4887	NASDAQ	MSFT	Fri, Oct 14, 2011	27.31	27.50	27.02	27.27
4886	NASDAQ	MSFT	Thu, Oct 13, 2011	26.76	27.20	26.62	27.18
4885	NASDAQ	MSFT	Wed, Oct 12, 2011	27.18	27.31	26.90	26.96
4884	NASDAQ	MSFT	Tue, Oct 11, 2011	26.86	27.07	26.72	27.00
4883	NASDAQ	MSFT	Mon, Oct 10, 2011	26.58	26.97	26.47	26.94
4882	NASDAQ	MSFT	Fri, Oct 7, 2011	26.34	26.51	26.20	26.25
4881	NASDAQ	MSFT	Thu, Oct 6, 2011	25.90	26.40	25.70	26.34
4880	NASDAQ	MSFT	Wed, Oct 5, 2011	25.42	26.16	25.16	25.89
4879	NASDAQ	MSFT	Tue, Oct 4, 2011	24.30	25.39	24.26	25.34
4878	NASDAQ	MSFT	Mon, Oct 3, 2011	24.72	25.34	24.52	24.53
4877	NASDAQ	MSFT	Fri, Sep 30, 2011	25.20	25.50	24.88	24.89
4876	NASDAQ	MSFT	Thu, Sep 29, 2011	25.98	26.17	25.09	25.45
4875	NASDAQ	MSFT	Wed, Sep 28, 2011	25.93	26.37	25.51	25.58
4874	NASDAQ	MSFT	Tue, Sep 27, 2011	25.66	25.92	25.45	25.67
4873	NASDAQ	MSFT	Mon, Sep 26, 2011	25.19	25.52	24.73	25.44
4872	NASDAQ	MSFT	Fri, Sep 23, 2011	24.90	25.15	24.69	25.06
4871	NASDAQ	MSFT	Thu, Sep 22, 2011	25.30	25.65	24.60	25.06
4870	NASDAQ	MSFT	Wed, Sep 21, 2011	27.05	27.06	25.97	25.99
4869	NASDAQ	MSFT	Tue, Sep 20, 2011	27.31	27.50	26.93	26.98
4868	NASDAQ	MSFT	Mon, Sep 19, 2011	26.80	27.31	26.60	27.21
4867	NASDAQ	MSFT	Fri, Sep 16, 2011	27.05	27.27	26.83	27.12
4866	NASDAQ	MSFT	Thu, Sep 15, 2011	26.73	27.03	26.31	26.99
4865	NASDAQ	MSFT	Wed, Sep 14, 2011	26.17	26.80	25.89	26.50
4864	NASDAQ	MSFT	Tue, Sep 13, 2011	25.92	26.19	25.81	26.04
4863	NASDAQ	MSFT	Mon, Sep 12, 2011	25.44	25.93	25.27	25.89
4862	NASDAQ	MSFT	Fri, Sep 9, 2011	26.00	26.18	25.50	25.74
4861	NASDAQ	MSFT	Thu, Sep 8, 2011	26.00	26.66	25.95	26.22
4860	NASDAQ	MSFT	Wed, Sep 7, 2011	25.69	26.00	25.57	26.00
4859	NASDAQ	MSFT	Tue, Sep 6, 2011	25.20	25.59	25.11	25.51
4858	NASDAQ	MSFT	Fri, Sep 2, 2011	25.78	26.00	25.66	25.80
4857	NASDAQ	MSFT	Thu, Sep 1, 2011	26.46	26.86	26.21	26.21
4856	NASDAQ	MSFT	Wed, Aug 31, 2011	26.29	26.71	26.26	26.60
4855	NASDAQ	MSFT	Tue, Aug 30, 2011	25.73	26.43	25.70	26.23
4854	NASDAQ	MSFT	Mon, Aug 29, 2011	25.53	25.86	25.37	25.84
4853	NASDAQ	MSFT	Fri, Aug 26, 2011	24.51	25.34	24.42	25.25
4852	NASDAQ	MSFT	Thu, Aug 25, 2011	25.08	25.16	24.50	24.57
4851	NASDAQ	MSFT	Wed, Aug 24, 2011	24.65	24.93	24.42	24.90
4850	NASDAQ	MSFT	Tue, Aug 23, 2011	24.03	24.75	24.03	24.72
4849	NASDAQ	MSFT	Mon, Aug 22, 2011	24.42	24.49	23.79	23.98
4848	NASDAQ	MSFT	Fri, Aug 19, 2011	24.41	24.62	23.91	24.05
4847	NASDAQ	MSFT	Thu, Aug 18, 2011	24.57	25.09	24.03	24.67
4846	NASDAQ	MSFT	Wed, Aug 17, 2011	25.25	25.70	24.93	25.25
4845	NASDAQ	MSFT	Tue, Aug 16, 2011	25.22	25.59	25.05	25.35
4844	NASDAQ	MSFT	Mon, Aug 15, 2011	25.24	25.58	25.15	25.51
4843	NASDAQ	MSFT	Fri, Aug 12, 2011	25.13	25.34	24.65	25.10
4842	NASDAQ	MSFT	Thu, Aug 11, 2011	24.50	25.38	24.40	25.19
4841	NASDAQ	MSFT	Wed, Aug 10, 2011	24.95	25.09	24.10	24.20
4840	NASDAQ	MSFT	Tue, Aug 9, 2011	24.71	25.62	24.03	25.58
4839	NASDAQ	MSFT	Mon, Aug 8, 2011	25.02	25.60	24.39	24.48
4838	NASDAQ	MSFT	Fri, Aug 5, 2011	25.97	26.10	25.23	25.68
4837	NASDAQ	MSFT	Thu, Aug 4, 2011	26.53	26.87	25.93	25.94
4836	NASDAQ	MSFT	Wed, Aug 3, 2011	26.83	27.00	26.48	26.92
4835	NASDAQ	MSFT	Tue, Aug 2, 2011	26.98	27.45	26.76	26.80
4834	NASDAQ	MSFT	Mon, Aug 1, 2011	27.51	27.69	26.75	27.27
4833	NASDAQ	MSFT	Fri, Jul 29, 2011	27.52	27.71	27.26	27.40
4832	NASDAQ	MSFT	Thu, Jul 28, 2011	27.29	28.07	27.21	27.72
4831	NASDAQ	MSFT	Wed, Jul 27, 2011	27.88	27.99	27.20	27.33
4830	NASDAQ	MSFT	Tue, Jul 26, 2011	27.82	28.15	27.78	28.08
4829	NASDAQ	MSFT	Mon, Jul 25, 2011	27.26	28.09	27.19	27.91
4828	NASDAQ	MSFT	Fri, Jul 22, 2011	26.86	27.55	26.68	27.53
4827	NASDAQ	MSFT	Thu, Jul 21, 2011	27.04	27.31	26.65	27.10
4826	NASDAQ	MSFT	Wed, Jul 20, 2011	27.28	27.35	26.98	27.06
4825	NASDAQ	MSFT	Tue, Jul 19, 2011	26.81	27.64	26.78	27.54
4824	NASDAQ	MSFT	Mon, Jul 18, 2011	26.63	26.90	26.26	26.59
4823	NASDAQ	MSFT	Fri, Jul 15, 2011	26.47	26.93	26.47	26.78
4822	NASDAQ	MSFT	Thu, Jul 14, 2011	26.62	27.01	26.36	26.47
4821	NASDAQ	MSFT	Wed, Jul 13, 2011	26.60	26.96	26.51	26.63
4820	NASDAQ	MSFT	Tue, Jul 12, 2011	26.55	26.79	26.34	26.54
4819	NASDAQ	MSFT	Mon, Jul 11, 2011	26.62	26.80	26.49	26.63
4818	NASDAQ	MSFT	Fri, Jul 8, 2011	26.54	26.98	26.51	26.92
4817	NASDAQ	MSFT	Thu, Jul 7, 2011	26.49	26.88	26.36	26.77
4816	NASDAQ	MSFT	Wed, Jul 6, 2011	25.97	26.37	25.96	26.33
4815	NASDAQ	MSFT	Tue, Jul 5, 2011	26.10	26.15	25.90	26.03
4814	NASDAQ	MSFT	Fri, Jul 1, 2011	25.93	26.17	25.84	26.02
4813	NASDAQ	MSFT	Thu, Jun 30, 2011	25.74	26.00	25.66	26.00
4812	NASDAQ	MSFT	Wed, Jun 29, 2011	25.71	25.71	25.36	25.62
4811	NASDAQ	MSFT	Tue, Jun 28, 2011	25.30	25.92	25.16	25.80
4810	NASDAQ	MSFT	Mon, Jun 27, 2011	24.23	25.46	24.23	25.20
4809	NASDAQ	MSFT	Fri, Jun 24, 2011	24.51	24.54	24.19	24.30
4808	NASDAQ	MSFT	Thu, Jun 23, 2011	24.44	24.65	24.20	24.63
4807	NASDAQ	MSFT	Wed, Jun 22, 2011	24.60	24.81	24.59	24.65
4806	NASDAQ	MSFT	Tue, Jun 21, 2011	24.52	24.86	24.40	24.76
4805	NASDAQ	MSFT	Mon, Jun 20, 2011	24.17	24.66	24.16	24.47
4804	NASDAQ	MSFT	Fri, Jun 17, 2011	24.22	24.30	23.98	24.26
4803	NASDAQ	MSFT	Thu, Jun 16, 2011	23.75	24.10	23.65	24.00
4802	NASDAQ	MSFT	Wed, Jun 15, 2011	24.00	24.01	23.67	23.74
4801	NASDAQ	MSFT	Tue, Jun 14, 2011	24.30	24.45	24.19	24.22
4800	NASDAQ	MSFT	Mon, Jun 13, 2011	23.79	24.19	23.70	24.04
4799	NASDAQ	MSFT	Fri, Jun 10, 2011	24.02	24.02	23.69	23.71
4798	NASDAQ	MSFT	Thu, Jun 9, 2011	24.01	24.04	23.82	23.96
4797	NASDAQ	MSFT	Wed, Jun 8, 2011	23.90	24.02	23.86	23.94
4796	NASDAQ	MSFT	Tue, Jun 7, 2011	24.09	24.17	23.90	24.06
4795	NASDAQ	MSFT	Mon, Jun 6, 2011	23.89	24.25	23.77	24.01
4794	NASDAQ	MSFT	Fri, Jun 3, 2011	24.05	24.14	23.84	23.91
4793	NASDAQ	MSFT	Thu, Jun 2, 2011	24.49	24.65	24.18	24.22
4792	NASDAQ	MSFT	Wed, Jun 1, 2011	24.99	25.10	24.37	24.43
4791	NASDAQ	MSFT	Tue, May 31, 2011	24.96	25.06	24.70	25.01
4790	NASDAQ	MSFT	Fri, May 27, 2011	24.68	24.90	24.65	24.76
4789	NASDAQ	MSFT	Thu, May 26, 2011	24.35	25.03	24.32	24.67
4788	NASDAQ	MSFT	Wed, May 25, 2011	24.17	24.31	24.16	24.19
4787	NASDAQ	MSFT	Tue, May 24, 2011	24.20	24.29	24.04	24.15
4786	NASDAQ	MSFT	Mon, May 23, 2011	24.21	24.25	24.03	24.17
4785	NASDAQ	MSFT	Fri, May 20, 2011	24.72	24.87	24.44	24.49
4784	NASDAQ	MSFT	Thu, May 19, 2011	24.85	24.88	24.50	24.72
4783	NASDAQ	MSFT	Wed, May 18, 2011	24.53	24.74	24.25	24.69
4782	NASDAQ	MSFT	Tue, May 17, 2011	24.40	24.70	24.27	24.52
4781	NASDAQ	MSFT	Mon, May 16, 2011	24.96	25.07	24.50	24.57
4780	NASDAQ	MSFT	Fri, May 13, 2011	25.28	25.32	24.95	25.03
4779	NASDAQ	MSFT	Thu, May 12, 2011	25.35	25.39	25.10	25.32
4778	NASDAQ	MSFT	Wed, May 11, 2011	25.65	25.66	25.21	25.36
4777	NASDAQ	MSFT	Tue, May 10, 2011	25.38	25.85	25.25	25.67
4776	NASDAQ	MSFT	Mon, May 9, 2011	25.80	25.96	25.67	25.83
4775	NASDAQ	MSFT	Fri, May 6, 2011	26.07	26.22	25.75	25.87
4774	NASDAQ	MSFT	Thu, May 5, 2011	26.05	26.08	25.68	25.79
4773	NASDAQ	MSFT	Wed, May 4, 2011	25.85	26.25	25.79	26.06
4772	NASDAQ	MSFT	Tue, May 3, 2011	25.60	25.85	25.49	25.81
4771	NASDAQ	MSFT	Mon, May 2, 2011	25.94	26.00	25.48	25.66
4770	NASDAQ	MSFT	Fri, Apr 29, 2011	26.55	26.64	25.36	25.92
4769	NASDAQ	MSFT	Thu, Apr 28, 2011	26.46	26.87	26.40	26.71
4768	NASDAQ	MSFT	Wed, Apr 27, 2011	26.30	26.39	26.13	26.38
4767	NASDAQ	MSFT	Tue, Apr 26, 2011	25.74	26.44	25.67	26.19
4766	NASDAQ	MSFT	Mon, Apr 25, 2011	25.56	25.62	25.34	25.61
4765	NASDAQ	MSFT	Thu, Apr 21, 2011	25.79	25.89	25.36	25.52
4764	NASDAQ	MSFT	Wed, Apr 20, 2011	25.54	26.00	25.51	25.76
4763	NASDAQ	MSFT	Tue, Apr 19, 2011	25.00	25.17	24.87	25.15
4762	NASDAQ	MSFT	Mon, Apr 18, 2011	25.10	25.28	24.72	25.08
4761	NASDAQ	MSFT	Fri, Apr 15, 2011	25.46	25.56	25.18	25.37
4760	NASDAQ	MSFT	Thu, Apr 14, 2011	25.42	25.44	25.09	25.42
4759	NASDAQ	MSFT	Wed, Apr 13, 2011	25.65	25.87	25.56	25.63
4758	NASDAQ	MSFT	Tue, Apr 12, 2011	25.83	25.85	25.55	25.64
4757	NASDAQ	MSFT	Mon, Apr 11, 2011	26.19	26.25	25.80	25.98
4756	NASDAQ	MSFT	Fri, Apr 8, 2011	26.17	26.28	25.96	26.07
4755	NASDAQ	MSFT	Thu, Apr 7, 2011	26.19	26.26	25.97	26.20
4754	NASDAQ	MSFT	Wed, Apr 6, 2011	25.98	26.31	25.86	26.15
4753	NASDAQ	MSFT	Tue, Apr 5, 2011	25.82	26.18	25.74	25.78
4752	NASDAQ	MSFT	Mon, Apr 4, 2011	25.45	25.66	25.41	25.55
4751	NASDAQ	MSFT	Fri, Apr 1, 2011	25.53	25.53	25.31	25.48
4750	NASDAQ	MSFT	Thu, Mar 31, 2011	25.60	25.68	25.34	25.39
4749	NASDAQ	MSFT	Wed, Mar 30, 2011	25.60	25.72	25.50	25.61
4748	NASDAQ	MSFT	Tue, Mar 29, 2011	25.34	25.52	25.30	25.49
4747	NASDAQ	MSFT	Mon, Mar 28, 2011	25.66	25.72	25.38	25.41
4746	NASDAQ	MSFT	Fri, Mar 25, 2011	25.93	25.95	25.59	25.62
4745	NASDAQ	MSFT	Thu, Mar 24, 2011	25.60	25.87	25.50	25.81
4744	NASDAQ	MSFT	Wed, Mar 23, 2011	25.23	25.61	25.18	25.54
4743	NASDAQ	MSFT	Tue, Mar 22, 2011	25.30	25.46	25.23	25.30
4742	NASDAQ	MSFT	Mon, Mar 21, 2011	25.18	25.58	25.15	25.33
4741	NASDAQ	MSFT	Fri, Mar 18, 2011	25.06	25.18	24.80	24.80
4740	NASDAQ	MSFT	Thu, Mar 17, 2011	25.06	25.22	24.75	24.78
4739	NASDAQ	MSFT	Wed, Mar 16, 2011	25.22	25.28	24.68	24.79
4738	NASDAQ	MSFT	Tue, Mar 15, 2011	25.08	25.47	25.00	25.39
4737	NASDAQ	MSFT	Mon, Mar 14, 2011	25.49	25.76	25.35	25.69
4736	NASDAQ	MSFT	Fri, Mar 11, 2011	25.41	25.85	25.36	25.68
4735	NASDAQ	MSFT	Thu, Mar 10, 2011	25.62	25.71	25.35	25.41
4734	NASDAQ	MSFT	Wed, Mar 9, 2011	25.81	25.98	25.66	25.89
4733	NASDAQ	MSFT	Tue, Mar 8, 2011	25.77	26.02	25.65	25.91
4732	NASDAQ	MSFT	Mon, Mar 7, 2011	26.13	26.27	25.55	25.72
4731	NASDAQ	MSFT	Fri, Mar 4, 2011	26.22	26.24	25.80	25.95
4730	NASDAQ	MSFT	Thu, Mar 3, 2011	26.26	26.40	26.18	26.20
4729	NASDAQ	MSFT	Wed, Mar 2, 2011	26.11	26.37	26.04	26.08
4728	NASDAQ	MSFT	Tue, Mar 1, 2011	26.60	26.78	26.15	26.16
4727	NASDAQ	MSFT	Mon, Feb 28, 2011	26.69	26.86	26.51	26.58
4726	NASDAQ	MSFT	Fri, Feb 25, 2011	26.91	26.95	26.50	26.55
4725	NASDAQ	MSFT	Thu, Feb 24, 2011	26.64	27.06	26.50	26.77
4724	NASDAQ	MSFT	Wed, Feb 23, 2011	26.53	26.86	26.43	26.59
4723	NASDAQ	MSFT	Tue, Feb 22, 2011	26.78	27.10	26.52	26.59
4722	NASDAQ	MSFT	Fri, Feb 18, 2011	27.13	27.21	26.99	27.06
4721	NASDAQ	MSFT	Thu, Feb 17, 2011	26.97	27.37	26.91	27.21
4720	NASDAQ	MSFT	Wed, Feb 16, 2011	27.05	27.07	26.60	27.02
4719	NASDAQ	MSFT	Tue, Feb 15, 2011	27.04	27.33	26.95	26.96
4718	NASDAQ	MSFT	Mon, Feb 14, 2011	27.21	27.27	26.95	27.23
4717	NASDAQ	MSFT	Fri, Feb 11, 2011	27.76	27.81	27.07	27.25
4716	NASDAQ	MSFT	Thu, Feb 10, 2011	27.93	27.94	27.29	27.50
4715	NASDAQ	MSFT	Wed, Feb 9, 2011	28.19	28.26	27.91	27.97
4714	NASDAQ	MSFT	Tue, Feb 8, 2011	28.10	28.34	28.05	28.28
4713	NASDAQ	MSFT	Mon, Feb 7, 2011	27.80	28.34	27.79	28.20
4712	NASDAQ	MSFT	Fri, Feb 4, 2011	27.70	27.84	27.51	27.77
4711	NASDAQ	MSFT	Thu, Feb 3, 2011	27.97	27.97	27.54	27.65
4710	NASDAQ	MSFT	Wed, Feb 2, 2011	27.93	28.11	27.88	27.94
4709	NASDAQ	MSFT	Tue, Feb 1, 2011	27.80	28.06	27.61	27.99
4708	NASDAQ	MSFT	Mon, Jan 31, 2011	27.77	27.90	27.42	27.73
4707	NASDAQ	MSFT	Fri, Jan 28, 2011	28.90	28.93	27.45	27.75
4706	NASDAQ	MSFT	Thu, Jan 27, 2011	28.75	29.46	28.49	28.87
4705	NASDAQ	MSFT	Wed, Jan 26, 2011	28.51	28.99	28.50	28.78
4704	NASDAQ	MSFT	Tue, Jan 25, 2011	28.14	28.45	28.12	28.45
4703	NASDAQ	MSFT	Mon, Jan 24, 2011	28.02	28.56	27.99	28.38
4702	NASDAQ	MSFT	Fri, Jan 21, 2011	28.40	28.43	28.02	28.02
4701	NASDAQ	MSFT	Thu, Jan 20, 2011	28.50	28.55	28.13	28.35
4700	NASDAQ	MSFT	Wed, Jan 19, 2011	28.46	28.68	28.27	28.47
4699	NASDAQ	MSFT	Tue, Jan 18, 2011	28.16	28.74	28.14	28.66
4698	NASDAQ	MSFT	Fri, Jan 14, 2011	28.08	28.38	27.91	28.30
4697	NASDAQ	MSFT	Thu, Jan 13, 2011	28.33	28.39	28.01	28.19
4696	NASDAQ	MSFT	Wed, Jan 12, 2011	28.12	28.59	28.07	28.55
4695	NASDAQ	MSFT	Tue, Jan 11, 2011	28.20	28.25	28.05	28.11
4694	NASDAQ	MSFT	Mon, Jan 10, 2011	28.26	28.40	28.04	28.22
4693	NASDAQ	MSFT	Fri, Jan 7, 2011	28.64	28.74	28.25	28.60
4692	NASDAQ	MSFT	Thu, Jan 6, 2011	28.04	28.85	27.86	28.82
4691	NASDAQ	MSFT	Wed, Jan 5, 2011	27.90	28.01	27.77	28.00
4690	NASDAQ	MSFT	Tue, Jan 4, 2011	27.94	28.17	27.85	28.09
4689	NASDAQ	MSFT	Mon, Jan 3, 2011	28.05	28.18	27.92	27.98
4688	NASDAQ	MSFT	Fri, Dec 31, 2010	27.80	27.92	27.63	27.91
4687	NASDAQ	MSFT	Thu, Dec 30, 2010	27.92	28.00	27.78	27.85
4686	NASDAQ	MSFT	Wed, Dec 29, 2010	27.94	28.12	27.88	27.97
4685	NASDAQ	MSFT	Tue, Dec 28, 2010	27.97	28.17	27.96	28.01
4684	NASDAQ	MSFT	Mon, Dec 27, 2010	28.12	28.20	27.88	28.07
4683	NASDAQ	MSFT	Thu, Dec 23, 2010	27.97	28.32	27.96	28.30
4682	NASDAQ	MSFT	Wed, Dec 22, 2010	28.01	28.40	27.98	28.19
4681	NASDAQ	MSFT	Tue, Dec 21, 2010	27.85	28.14	27.76	28.07
4680	NASDAQ	MSFT	Mon, Dec 20, 2010	27.95	27.99	27.68	27.81
4679	NASDAQ	MSFT	Fri, Dec 17, 2010	27.92	28.09	27.75	27.90
4678	NASDAQ	MSFT	Thu, Dec 16, 2010	27.76	27.99	27.66	27.99
4677	NASDAQ	MSFT	Wed, Dec 15, 2010	27.53	27.99	27.53	27.85
4676	NASDAQ	MSFT	Tue, Dec 14, 2010	27.31	27.75	27.26	27.62
4675	NASDAQ	MSFT	Mon, Dec 13, 2010	27.27	27.45	27.17	27.25
4674	NASDAQ	MSFT	Fri, Dec 10, 2010	27.19	27.40	27.11	27.34
4673	NASDAQ	MSFT	Thu, Dec 9, 2010	27.28	27.34	27.01	27.08
4672	NASDAQ	MSFT	Wed, Dec 8, 2010	26.83	27.24	26.80	27.23
4671	NASDAQ	MSFT	Tue, Dec 7, 2010	27.08	27.13	26.85	26.87
4670	NASDAQ	MSFT	Mon, Dec 6, 2010	26.93	26.98	26.76	26.84
4669	NASDAQ	MSFT	Fri, Dec 3, 2010	26.81	27.06	26.78	27.02
4668	NASDAQ	MSFT	Thu, Dec 2, 2010	26.24	26.98	26.20	26.89
4667	NASDAQ	MSFT	Wed, Dec 1, 2010	25.57	26.25	25.56	26.04
4666	NASDAQ	MSFT	Tue, Nov 30, 2010	25.05	25.47	25.00	25.26
4665	NASDAQ	MSFT	Mon, Nov 29, 2010	25.19	25.42	24.93	25.31
4664	NASDAQ	MSFT	Fri, Nov 26, 2010	25.21	25.41	25.17	25.25
4663	NASDAQ	MSFT	Wed, Nov 24, 2010	25.20	25.46	25.16	25.37
4662	NASDAQ	MSFT	Tue, Nov 23, 2010	25.57	25.60	25.09	25.12
4661	NASDAQ	MSFT	Mon, Nov 22, 2010	25.65	25.74	25.44	25.73
4660	NASDAQ	MSFT	Fri, Nov 19, 2010	25.80	25.83	25.60	25.69
4659	NASDAQ	MSFT	Thu, Nov 18, 2010	25.71	26.08	25.61	25.84
4658	NASDAQ	MSFT	Wed, Nov 17, 2010	25.90	25.91	25.55	25.57
4657	NASDAQ	MSFT	Tue, Nov 16, 2010	26.04	26.04	25.65	25.81
4656	NASDAQ	MSFT	Mon, Nov 15, 2010	26.33	26.50	26.17	26.20
4655	NASDAQ	MSFT	Fri, Nov 12, 2010	26.47	26.52	26.10	26.27
4654	NASDAQ	MSFT	Thu, Nov 11, 2010	26.68	26.72	26.28	26.68
4653	NASDAQ	MSFT	Wed, Nov 10, 2010	27.01	27.08	26.81	26.94
4652	NASDAQ	MSFT	Tue, Nov 9, 2010	26.81	27.11	26.71	26.95
4651	NASDAQ	MSFT	Mon, Nov 8, 2010	26.68	27.05	26.58	26.81
4650	NASDAQ	MSFT	Fri, Nov 5, 2010	27.17	27.19	26.53	26.85
4649	NASDAQ	MSFT	Thu, Nov 4, 2010	27.41	27.43	27.01	27.14
4648	NASDAQ	MSFT	Wed, Nov 3, 2010	27.46	27.49	26.96	27.03
4647	NASDAQ	MSFT	Tue, Nov 2, 2010	27.06	27.42	27.02	27.39
4646	NASDAQ	MSFT	Mon, Nov 1, 2010	26.88	27.22	26.70	26.95
4645	NASDAQ	MSFT	Fri, Oct 29, 2010	27.15	27.20	26.48	26.67
4644	NASDAQ	MSFT	Thu, Oct 28, 2010	26.21	26.38	25.92	26.28
4643	NASDAQ	MSFT	Wed, Oct 27, 2010	25.79	26.11	25.62	26.05
4642	NASDAQ	MSFT	Tue, Oct 26, 2010	25.12	25.97	25.06	25.90
4641	NASDAQ	MSFT	Mon, Oct 25, 2010	25.24	25.35	25.17	25.19
4640	NASDAQ	MSFT	Fri, Oct 22, 2010	25.52	25.54	25.27	25.38
4639	NASDAQ	MSFT	Thu, Oct 21, 2010	25.40	25.54	25.05	25.42
4638	NASDAQ	MSFT	Wed, Oct 20, 2010	25.26	25.40	25.10	25.31
4637	NASDAQ	MSFT	Tue, Oct 19, 2010	25.27	25.37	24.95	25.10
4636	NASDAQ	MSFT	Mon, Oct 18, 2010	25.59	25.95	25.45	25.82
4635	NASDAQ	MSFT	Fri, Oct 15, 2010	25.36	25.55	25.23	25.54
4634	NASDAQ	MSFT	Thu, Oct 14, 2010	25.29	25.34	25.00	25.23
4633	NASDAQ	MSFT	Wed, Oct 13, 2010	25.02	25.54	24.89	25.34
4632	NASDAQ	MSFT	Tue, Oct 12, 2010	24.65	24.93	24.43	24.83
4631	NASDAQ	MSFT	Mon, Oct 11, 2010	24.74	24.74	24.50	24.59
4630	NASDAQ	MSFT	Fri, Oct 8, 2010	24.62	24.65	24.37	24.57
4629	NASDAQ	MSFT	Thu, Oct 7, 2010	24.62	24.75	24.28	24.53
4628	NASDAQ	MSFT	Wed, Oct 6, 2010	24.32	24.54	24.13	24.43
4627	NASDAQ	MSFT	Tue, Oct 5, 2010	24.06	24.45	23.91	24.35
4626	NASDAQ	MSFT	Mon, Oct 4, 2010	23.96	23.99	23.78	23.91
4625	NASDAQ	MSFT	Fri, Oct 1, 2010	24.77	24.82	24.30	24.38
4624	NASDAQ	MSFT	Thu, Sep 30, 2010	24.61	24.83	24.36	24.49
4623	NASDAQ	MSFT	Wed, Sep 29, 2010	24.63	24.66	24.40	24.50
4622	NASDAQ	MSFT	Tue, Sep 28, 2010	24.80	24.90	24.35	24.68
4621	NASDAQ	MSFT	Mon, Sep 27, 2010	24.85	24.99	24.59	24.73
4620	NASDAQ	MSFT	Fri, Sep 24, 2010	24.64	24.80	24.58	24.78
4619	NASDAQ	MSFT	Thu, Sep 23, 2010	24.51	24.59	24.36	24.43
4618	NASDAQ	MSFT	Wed, Sep 22, 2010	24.89	24.97	24.36	24.61
4617	NASDAQ	MSFT	Tue, Sep 21, 2010	25.42	25.42	25.08	25.15
4616	NASDAQ	MSFT	Mon, Sep 20, 2010	25.28	25.52	25.11	25.43
4615	NASDAQ	MSFT	Fri, Sep 17, 2010	25.40	25.53	25.08	25.22
4614	NASDAQ	MSFT	Thu, Sep 16, 2010	25.06	25.37	25.05	25.33
4613	NASDAQ	MSFT	Wed, Sep 15, 2010	25.10	25.22	24.92	25.12
4612	NASDAQ	MSFT	Tue, Sep 14, 2010	25.04	25.35	24.89	25.03
4611	NASDAQ	MSFT	Mon, Sep 13, 2010	24.20	25.29	24.09	25.11
4610	NASDAQ	MSFT	Fri, Sep 10, 2010	23.98	24.03	23.79	23.85
4609	NASDAQ	MSFT	Thu, Sep 9, 2010	24.19	24.21	23.99	24.01
4608	NASDAQ	MSFT	Wed, Sep 8, 2010	24.07	24.20	23.74	23.93
4607	NASDAQ	MSFT	Tue, Sep 7, 2010	24.10	24.30	23.92	23.96
4606	NASDAQ	MSFT	Fri, Sep 3, 2010	24.24	24.45	24.20	24.29
4605	NASDAQ	MSFT	Thu, Sep 2, 2010	23.88	23.95	23.71	23.94
4604	NASDAQ	MSFT	Wed, Sep 1, 2010	23.67	23.95	23.54	23.90
4603	NASDAQ	MSFT	Tue, Aug 31, 2010	23.60	23.73	23.32	23.47
4602	NASDAQ	MSFT	Mon, Aug 30, 2010	23.74	23.82	23.60	23.64
4601	NASDAQ	MSFT	Fri, Aug 27, 2010	23.88	24.02	23.51	23.93
4600	NASDAQ	MSFT	Thu, Aug 26, 2010	24.09	24.19	23.79	23.82
4599	NASDAQ	MSFT	Wed, Aug 25, 2010	24.00	24.22	23.87	24.10
4598	NASDAQ	MSFT	Tue, Aug 24, 2010	24.09	24.35	24.00	24.04
4597	NASDAQ	MSFT	Mon, Aug 23, 2010	24.44	24.64	24.24	24.28
4596	NASDAQ	MSFT	Fri, Aug 20, 2010	24.31	24.40	24.20	24.23
4595	NASDAQ	MSFT	Thu, Aug 19, 2010	24.62	24.74	24.21	24.44
4594	NASDAQ	MSFT	Wed, Aug 18, 2010	24.68	24.95	24.41	24.82
4593	NASDAQ	MSFT	Tue, Aug 17, 2010	24.71	24.96	24.60	24.71
4592	NASDAQ	MSFT	Mon, Aug 16, 2010	24.36	24.61	24.30	24.50
4591	NASDAQ	MSFT	Fri, Aug 13, 2010	24.35	24.67	24.24	24.40
4590	NASDAQ	MSFT	Thu, Aug 12, 2010	24.42	24.68	24.36	24.49
4589	NASDAQ	MSFT	Wed, Aug 11, 2010	24.68	24.90	24.56	24.86
4588	NASDAQ	MSFT	Tue, Aug 10, 2010	25.33	25.34	24.88	25.07
4587	NASDAQ	MSFT	Mon, Aug 9, 2010	25.55	25.73	25.37	25.61
4586	NASDAQ	MSFT	Fri, Aug 6, 2010	25.18	25.56	25.02	25.55
4585	NASDAQ	MSFT	Thu, Aug 5, 2010	25.49	25.58	25.21	25.37
4584	NASDAQ	MSFT	Wed, Aug 4, 2010	26.15	26.24	25.44	25.73
4583	NASDAQ	MSFT	Tue, Aug 3, 2010	26.20	26.35	25.97	26.16
4582	NASDAQ	MSFT	Mon, Aug 2, 2010	25.99	26.38	25.75	26.33
4581	NASDAQ	MSFT	Fri, Jul 30, 2010	25.75	25.84	25.35	25.81
4580	NASDAQ	MSFT	Thu, Jul 29, 2010	26.13	26.41	25.60	26.03
4579	NASDAQ	MSFT	Wed, Jul 28, 2010	26.07	26.19	25.83	25.95
4578	NASDAQ	MSFT	Tue, Jul 27, 2010	26.14	26.24	25.96	26.16
4577	NASDAQ	MSFT	Mon, Jul 26, 2010	25.86	26.20	25.80	26.10
4576	NASDAQ	MSFT	Fri, Jul 23, 2010	25.84	26.02	25.25	25.81
4575	NASDAQ	MSFT	Thu, Jul 22, 2010	25.51	25.99	25.47	25.84
4574	NASDAQ	MSFT	Wed, Jul 21, 2010	25.60	25.65	24.98	25.12
4573	NASDAQ	MSFT	Tue, Jul 20, 2010	24.86	25.48	24.70	25.48
4572	NASDAQ	MSFT	Mon, Jul 19, 2010	24.96	25.30	24.91	25.23
4571	NASDAQ	MSFT	Fri, Jul 16, 2010	25.51	25.64	24.88	24.89
4570	NASDAQ	MSFT	Thu, Jul 15, 2010	25.50	25.59	24.98	25.51
4569	NASDAQ	MSFT	Wed, Jul 14, 2010	25.50	25.61	25.12	25.44
4568	NASDAQ	MSFT	Tue, Jul 13, 2010	25.14	25.30	24.90	25.13
4567	NASDAQ	MSFT	Mon, Jul 12, 2010	24.43	24.89	24.42	24.83
4566	NASDAQ	MSFT	Fri, Jul 9, 2010	24.33	24.41	24.15	24.27
4565	NASDAQ	MSFT	Thu, Jul 8, 2010	24.60	24.62	23.97	24.41
4564	NASDAQ	MSFT	Wed, Jul 7, 2010	23.82	24.32	23.61	24.30
4563	NASDAQ	MSFT	Tue, Jul 6, 2010	23.70	24.09	23.58	23.82
4562	NASDAQ	MSFT	Fri, Jul 2, 2010	23.36	23.48	23.05	23.27
4561	NASDAQ	MSFT	Thu, Jul 1, 2010	23.09	23.32	22.73	23.16
4560	NASDAQ	MSFT	Wed, Jun 30, 2010	23.30	23.68	22.95	23.01
4559	NASDAQ	MSFT	Tue, Jun 29, 2010	24.13	24.20	23.11	23.31
4558	NASDAQ	MSFT	Mon, Jun 28, 2010	24.51	24.61	24.12	24.31
4557	NASDAQ	MSFT	Fri, Jun 25, 2010	25.05	25.11	24.31	24.53
4556	NASDAQ	MSFT	Thu, Jun 24, 2010	25.46	25.72	24.93	25.00
4555	NASDAQ	MSFT	Wed, Jun 23, 2010	25.78	25.78	25.22	25.31
4554	NASDAQ	MSFT	Tue, Jun 22, 2010	26.16	26.45	25.76	25.77
4553	NASDAQ	MSFT	Mon, Jun 21, 2010	26.78	26.89	25.89	25.95
4552	NASDAQ	MSFT	Fri, Jun 18, 2010	26.37	26.53	26.17	26.44
4551	NASDAQ	MSFT	Thu, Jun 17, 2010	26.56	26.67	26.04	26.37
4550	NASDAQ	MSFT	Wed, Jun 16, 2010	26.47	26.58	26.23	26.32
4549	NASDAQ	MSFT	Tue, Jun 15, 2010	25.75	26.65	25.74	26.58
4548	NASDAQ	MSFT	Mon, Jun 14, 2010	25.86	25.96	25.47	25.50
4547	NASDAQ	MSFT	Fri, Jun 11, 2010	25.04	25.72	24.77	25.66
4546	NASDAQ	MSFT	Thu, Jun 10, 2010	25.13	25.15	24.78	25.00
4545	NASDAQ	MSFT	Wed, Jun 9, 2010	25.22	25.52	24.75	24.79
4544	NASDAQ	MSFT	Tue, Jun 8, 2010	25.25	25.26	24.65	25.11
4543	NASDAQ	MSFT	Mon, Jun 7, 2010	25.82	25.83	25.24	25.29
4542	NASDAQ	MSFT	Fri, Jun 4, 2010	26.10	26.57	25.62	25.79
4541	NASDAQ	MSFT	Thu, Jun 3, 2010	26.55	26.93	26.41	26.86
4540	NASDAQ	MSFT	Wed, Jun 2, 2010	26.06	26.48	25.73	26.46
4539	NASDAQ	MSFT	Tue, Jun 1, 2010	25.53	26.31	25.52	25.89
4538	NASDAQ	MSFT	Fri, May 28, 2010	25.84	26.12	25.66	25.80
4537	NASDAQ	MSFT	Thu, May 27, 2010	25.73	26.36	25.73	26.00
4536	NASDAQ	MSFT	Wed, May 26, 2010	26.23	26.61	24.56	25.01
4535	NASDAQ	MSFT	Tue, May 25, 2010	25.65	26.33	25.38	26.07
4534	NASDAQ	MSFT	Mon, May 24, 2010	26.85	26.86	26.26	26.27
4533	NASDAQ	MSFT	Fri, May 21, 2010	26.63	27.11	26.44	26.84
4532	NASDAQ	MSFT	Thu, May 20, 2010	27.65	27.84	27.04	27.11
4531	NASDAQ	MSFT	Wed, May 19, 2010	28.52	28.69	27.79	28.24
4530	NASDAQ	MSFT	Tue, May 18, 2010	28.87	29.00	28.40	28.60
4529	NASDAQ	MSFT	Mon, May 17, 2010	29.12	29.23	28.45	28.94
4528	NASDAQ	MSFT	Fri, May 14, 2010	29.20	29.21	28.64	28.93
4527	NASDAQ	MSFT	Thu, May 13, 2010	29.26	29.73	29.18	29.24
4526	NASDAQ	MSFT	Wed, May 12, 2010	28.98	29.58	28.92	29.44
4525	NASDAQ	MSFT	Tue, May 11, 2010	28.68	29.65	28.57	28.88
4524	NASDAQ	MSFT	Mon, May 10, 2010	29.01	29.48	28.71	28.94
4523	NASDAQ	MSFT	Fri, May 7, 2010	28.93	28.95	27.32	28.21
4522	NASDAQ	MSFT	Thu, May 6, 2010	29.59	29.88	27.91	28.98
4521	NASDAQ	MSFT	Wed, May 5, 2010	29.77	30.09	29.69	29.85
4520	NASDAQ	MSFT	Tue, May 4, 2010	30.52	30.55	29.75	30.13
4519	NASDAQ	MSFT	Mon, May 3, 2010	30.67	31.06	30.58	30.86
4518	NASDAQ	MSFT	Fri, Apr 30, 2010	31.07	31.08	30.52	30.54
4517	NASDAQ	MSFT	Thu, Apr 29, 2010	30.93	31.43	30.67	31.00
4516	NASDAQ	MSFT	Wed, Apr 28, 2010	30.92	31.00	30.62	30.91
4515	NASDAQ	MSFT	Tue, Apr 27, 2010	30.95	31.25	30.75	30.85
4514	NASDAQ	MSFT	Mon, Apr 26, 2010	31.00	31.28	30.86	31.11
4513	NASDAQ	MSFT	Fri, Apr 23, 2010	31.12	31.58	30.65	30.96
4512	NASDAQ	MSFT	Thu, Apr 22, 2010	31.04	31.53	30.90	31.39
4511	NASDAQ	MSFT	Wed, Apr 21, 2010	31.33	31.50	31.23	31.33
4510	NASDAQ	MSFT	Tue, Apr 20, 2010	31.22	31.44	31.13	31.36
4509	NASDAQ	MSFT	Mon, Apr 19, 2010	30.77	31.25	30.76	31.04
4508	NASDAQ	MSFT	Fri, Apr 16, 2010	30.79	30.98	30.60	30.67
4507	NASDAQ	MSFT	Thu, Apr 15, 2010	30.82	30.95	30.71	30.87
4506	NASDAQ	MSFT	Wed, Apr 14, 2010	30.79	31.00	30.66	30.82
4505	NASDAQ	MSFT	Tue, Apr 13, 2010	30.15	30.50	30.13	30.45
4504	NASDAQ	MSFT	Mon, Apr 12, 2010	30.25	30.49	30.21	30.32
4503	NASDAQ	MSFT	Fri, Apr 9, 2010	29.95	30.41	29.90	30.34
4502	NASDAQ	MSFT	Thu, Apr 8, 2010	29.32	29.98	29.30	29.92
4501	NASDAQ	MSFT	Wed, Apr 7, 2010	29.16	29.56	29.14	29.35
4500	NASDAQ	MSFT	Tue, Apr 6, 2010	29.15	29.58	28.98	29.32
4499	NASDAQ	MSFT	Mon, Apr 5, 2010	29.13	29.43	29.03	29.27
4498	NASDAQ	MSFT	Thu, Apr 1, 2010	29.35	29.54	28.62	29.16
4497	NASDAQ	MSFT	Wed, Mar 31, 2010	29.64	29.72	29.17	29.29
4496	NASDAQ	MSFT	Tue, Mar 30, 2010	29.63	29.86	29.50	29.77
4495	NASDAQ	MSFT	Mon, Mar 29, 2010	29.71	29.82	29.55	29.59
4494	NASDAQ	MSFT	Fri, Mar 26, 2010	30.09	30.20	29.59	29.66
4493	NASDAQ	MSFT	Thu, Mar 25, 2010	29.83	30.57	29.80	30.01
4492	NASDAQ	MSFT	Wed, Mar 24, 2010	29.72	29.85	29.60	29.65
4491	NASDAQ	MSFT	Tue, Mar 23, 2010	29.59	29.90	29.41	29.88
4490	NASDAQ	MSFT	Mon, Mar 22, 2010	29.50	29.70	29.39	29.60
4489	NASDAQ	MSFT	Fri, Mar 19, 2010	29.76	29.90	29.35	29.59
4488	NASDAQ	MSFT	Thu, Mar 18, 2010	29.63	29.72	29.50	29.61
4487	NASDAQ	MSFT	Wed, Mar 17, 2010	29.50	29.87	29.40	29.63
4486	NASDAQ	MSFT	Tue, Mar 16, 2010	29.42	29.49	29.20	29.37
4485	NASDAQ	MSFT	Mon, Mar 15, 2010	29.18	29.37	29.01	29.29
4484	NASDAQ	MSFT	Fri, Mar 12, 2010	29.32	29.38	29.04	29.27
4483	NASDAQ	MSFT	Thu, Mar 11, 2010	28.89	29.19	28.85	29.18
4482	NASDAQ	MSFT	Wed, Mar 10, 2010	28.86	29.11	28.80	28.97
4481	NASDAQ	MSFT	Tue, Mar 9, 2010	28.56	29.11	28.55	28.80
4480	NASDAQ	MSFT	Mon, Mar 8, 2010	28.52	28.93	28.50	28.63
4479	NASDAQ	MSFT	Fri, Mar 5, 2010	28.66	28.68	28.42	28.59
4478	NASDAQ	MSFT	Thu, Mar 4, 2010	28.46	28.65	28.27	28.63
4477	NASDAQ	MSFT	Wed, Mar 3, 2010	28.51	28.61	28.35	28.46
4476	NASDAQ	MSFT	Tue, Mar 2, 2010	29.08	29.30	28.24	28.46
4475	NASDAQ	MSFT	Mon, Mar 1, 2010	28.77	29.05	28.53	29.02
4474	NASDAQ	MSFT	Fri, Feb 26, 2010	28.65	28.85	28.51	28.67
4473	NASDAQ	MSFT	Thu, Feb 25, 2010	28.27	28.65	28.02	28.60
4472	NASDAQ	MSFT	Wed, Feb 24, 2010	28.52	28.79	28.38	28.63
4471	NASDAQ	MSFT	Tue, Feb 23, 2010	28.68	28.83	28.09	28.33
4470	NASDAQ	MSFT	Mon, Feb 22, 2010	28.84	28.94	28.65	28.73
4469	NASDAQ	MSFT	Fri, Feb 19, 2010	28.79	28.92	28.69	28.77
4468	NASDAQ	MSFT	Thu, Feb 18, 2010	28.59	29.03	28.51	28.97
4467	NASDAQ	MSFT	Wed, Feb 17, 2010	28.53	28.65	28.36	28.59
4466	NASDAQ	MSFT	Tue, Feb 16, 2010	28.13	28.37	28.02	28.35
4465	NASDAQ	MSFT	Fri, Feb 12, 2010	27.81	28.06	27.58	27.93
4464	NASDAQ	MSFT	Thu, Feb 11, 2010	27.93	28.40	27.70	28.12
4463	NASDAQ	MSFT	Wed, Feb 10, 2010	28.03	28.24	27.84	27.99
4462	NASDAQ	MSFT	Tue, Feb 9, 2010	27.97	28.34	27.75	28.01
4461	NASDAQ	MSFT	Mon, Feb 8, 2010	28.01	28.08	27.57	27.72
4460	NASDAQ	MSFT	Fri, Feb 5, 2010	28.00	28.28	27.57	28.02
4459	NASDAQ	MSFT	Thu, Feb 4, 2010	28.38	28.50	27.81	27.84
4458	NASDAQ	MSFT	Wed, Feb 3, 2010	28.26	28.79	28.12	28.63
4457	NASDAQ	MSFT	Tue, Feb 2, 2010	28.37	28.50	28.14	28.46
4456	NASDAQ	MSFT	Mon, Feb 1, 2010	28.39	28.48	27.92	28.41
4455	NASDAQ	MSFT	Fri, Jan 29, 2010	29.90	29.92	27.66	28.18
4454	NASDAQ	MSFT	Thu, Jan 28, 2010	29.84	29.87	28.89	29.16
4453	NASDAQ	MSFT	Wed, Jan 27, 2010	29.35	29.82	29.02	29.67
4452	NASDAQ	MSFT	Tue, Jan 26, 2010	29.20	29.85	29.09	29.50
4451	NASDAQ	MSFT	Mon, Jan 25, 2010	29.24	29.66	29.10	29.32
4450	NASDAQ	MSFT	Fri, Jan 22, 2010	30.00	30.20	28.84	28.96
4449	NASDAQ	MSFT	Thu, Jan 21, 2010	30.61	30.72	30.00	30.01
4448	NASDAQ	MSFT	Wed, Jan 20, 2010	30.81	30.94	30.31	30.59
4447	NASDAQ	MSFT	Tue, Jan 19, 2010	30.75	31.24	30.68	31.10
4446	NASDAQ	MSFT	Fri, Jan 15, 2010	31.08	31.24	30.71	30.86
4445	NASDAQ	MSFT	Thu, Jan 14, 2010	30.31	31.10	30.26	30.96
4444	NASDAQ	MSFT	Wed, Jan 13, 2010	30.26	30.52	30.01	30.35
4443	NASDAQ	MSFT	Tue, Jan 12, 2010	30.15	30.40	29.91	30.07
4442	NASDAQ	MSFT	Mon, Jan 11, 2010	30.71	30.76	30.12	30.27
4441	NASDAQ	MSFT	Fri, Jan 8, 2010	30.28	30.88	30.24	30.66
4440	NASDAQ	MSFT	Thu, Jan 7, 2010	30.63	30.70	30.19	30.45
4439	NASDAQ	MSFT	Wed, Jan 6, 2010	30.88	31.08	30.52	30.77
4438	NASDAQ	MSFT	Tue, Jan 5, 2010	30.85	31.10	30.64	30.96
4437	NASDAQ	MSFT	Mon, Jan 4, 2010	30.62	31.10	30.59	30.95
4436	NASDAQ	MSFT	Thu, Dec 31, 2009	30.98	30.99	30.48	30.48
4435	NASDAQ	MSFT	Wed, Dec 30, 2009	31.15	31.29	30.80	30.96
4434	NASDAQ	MSFT	Tue, Dec 29, 2009	31.35	31.50	31.23	31.39
4433	NASDAQ	MSFT	Mon, Dec 28, 2009	31.00	31.18	30.89	31.17
4432	NASDAQ	MSFT	Thu, Dec 24, 2009	30.88	31.00	30.76	31.00
4431	NASDAQ	MSFT	Wed, Dec 23, 2009	30.71	30.95	30.69	30.92
4430	NASDAQ	MSFT	Tue, Dec 22, 2009	30.60	30.93	30.54	30.82
4429	NASDAQ	MSFT	Mon, Dec 21, 2009	30.40	30.84	30.37	30.52
4428	NASDAQ	MSFT	Fri, Dec 18, 2009	29.84	30.45	29.80	30.36
4427	NASDAQ	MSFT	Thu, Dec 17, 2009	29.95	29.96	29.57	29.60
4426	NASDAQ	MSFT	Wed, Dec 16, 2009	30.07	30.41	30.04	30.10
4425	NASDAQ	MSFT	Tue, Dec 15, 2009	29.89	30.21	29.88	30.02
4424	NASDAQ	MSFT	Mon, Dec 14, 2009	29.91	30.16	29.90	30.11
4423	NASDAQ	MSFT	Fri, Dec 11, 2009	29.97	30.00	29.79	29.85
4422	NASDAQ	MSFT	Thu, Dec 10, 2009	29.71	29.96	29.66	29.87
4421	NASDAQ	MSFT	Wed, Dec 9, 2009	29.47	29.81	29.25	29.71
4420	NASDAQ	MSFT	Tue, Dec 8, 2009	29.52	29.74	29.38	29.57
4419	NASDAQ	MSFT	Mon, Dec 7, 2009	29.78	30.08	29.68	29.79
4418	NASDAQ	MSFT	Fri, Dec 4, 2009	30.05	30.37	29.83	29.98
4417	NASDAQ	MSFT	Thu, Dec 3, 2009	29.84	30.20	29.76	29.83
4416	NASDAQ	MSFT	Wed, Dec 2, 2009	29.90	29.99	29.65	29.78
4415	NASDAQ	MSFT	Tue, Dec 1, 2009	29.52	30.05	29.41	30.01
4414	NASDAQ	MSFT	Mon, Nov 30, 2009	29.15	29.45	29.00	29.41
4413	NASDAQ	MSFT	Fri, Nov 27, 2009	29.11	29.39	28.75	29.22
4412	NASDAQ	MSFT	Wed, Nov 25, 2009	29.81	29.86	29.58	29.79
4411	NASDAQ	MSFT	Tue, Nov 24, 2009	29.95	29.99	29.75	29.91
4410	NASDAQ	MSFT	Mon, Nov 23, 2009	29.84	30.01	29.70	29.94
4409	NASDAQ	MSFT	Fri, Nov 20, 2009	29.66	29.77	29.43	29.62
4408	NASDAQ	MSFT	Thu, Nov 19, 2009	29.99	30.00	29.70	29.78
4407	NASDAQ	MSFT	Wed, Nov 18, 2009	30.00	30.14	29.81	30.11
4406	NASDAQ	MSFT	Tue, Nov 17, 2009	29.50	30.00	29.47	30.00
4405	NASDAQ	MSFT	Mon, Nov 16, 2009	29.61	29.80	29.37	29.54
4404	NASDAQ	MSFT	Fri, Nov 13, 2009	29.47	29.79	29.37	29.63
4403	NASDAQ	MSFT	Thu, Nov 12, 2009	29.01	29.49	29.00	29.36
4402	NASDAQ	MSFT	Wed, Nov 11, 2009	29.08	29.30	29.02	29.12
4401	NASDAQ	MSFT	Tue, Nov 10, 2009	28.90	29.28	28.81	29.01
4400	NASDAQ	MSFT	Mon, Nov 9, 2009	28.62	29.00	28.53	28.99
4399	NASDAQ	MSFT	Fri, Nov 6, 2009	28.38	28.63	28.20	28.52
4398	NASDAQ	MSFT	Thu, Nov 5, 2009	28.52	28.74	28.28	28.47
4397	NASDAQ	MSFT	Wed, Nov 4, 2009	27.69	28.39	27.62	28.06
4396	NASDAQ	MSFT	Tue, Nov 3, 2009	27.64	27.74	27.43	27.53
4395	NASDAQ	MSFT	Mon, Nov 2, 2009	27.70	28.05	27.41	27.88
4394	NASDAQ	MSFT	Fri, Oct 30, 2009	28.03	28.40	27.66	27.73
4393	NASDAQ	MSFT	Thu, Oct 29, 2009	28.07	28.41	27.85	28.22
4392	NASDAQ	MSFT	Wed, Oct 28, 2009	28.24	28.77	27.95	28.02
4391	NASDAQ	MSFT	Tue, Oct 27, 2009	28.73	28.88	28.44	28.59
4390	NASDAQ	MSFT	Mon, Oct 26, 2009	28.13	29.02	28.11	28.68
4389	NASDAQ	MSFT	Fri, Oct 23, 2009	29.20	29.35	27.88	28.02
4388	NASDAQ	MSFT	Thu, Oct 22, 2009	26.56	26.72	26.13	26.59
4387	NASDAQ	MSFT	Wed, Oct 21, 2009	26.46	26.75	26.39	26.58
4386	NASDAQ	MSFT	Tue, Oct 20, 2009	26.42	26.51	25.94	26.37
4385	NASDAQ	MSFT	Mon, Oct 19, 2009	26.49	26.58	26.25	26.36
4384	NASDAQ	MSFT	Fri, Oct 16, 2009	26.45	26.63	26.10	26.50
4383	NASDAQ	MSFT	Thu, Oct 15, 2009	25.90	26.71	25.90	26.71
4382	NASDAQ	MSFT	Wed, Oct 14, 2009	26.14	26.20	25.82	25.96
4381	NASDAQ	MSFT	Tue, Oct 13, 2009	25.59	25.94	25.52	25.81
4380	NASDAQ	MSFT	Mon, Oct 12, 2009	25.66	25.89	25.55	25.72
4379	NASDAQ	MSFT	Fri, Oct 9, 2009	25.57	25.79	25.46	25.55
4378	NASDAQ	MSFT	Thu, Oct 8, 2009	25.44	25.90	25.22	25.67
4377	NASDAQ	MSFT	Wed, Oct 7, 2009	24.99	25.18	24.88	25.10
4376	NASDAQ	MSFT	Tue, Oct 6, 2009	24.68	25.21	24.66	25.11
4375	NASDAQ	MSFT	Mon, Oct 5, 2009	24.98	25.06	24.52	24.64
4374	NASDAQ	MSFT	Fri, Oct 2, 2009	24.46	25.09	24.43	24.96
4373	NASDAQ	MSFT	Thu, Oct 1, 2009	25.41	25.47	24.80	24.88
4372	NASDAQ	MSFT	Wed, Sep 30, 2009	25.76	25.99	25.38	25.72
4371	NASDAQ	MSFT	Tue, Sep 29, 2009	25.91	25.96	25.69	25.75
4370	NASDAQ	MSFT	Mon, Sep 28, 2009	25.60	26.16	25.60	25.83
4369	NASDAQ	MSFT	Fri, Sep 25, 2009	25.69	25.82	25.52	25.55
4368	NASDAQ	MSFT	Thu, Sep 24, 2009	25.92	26.11	25.66	25.94
4367	NASDAQ	MSFT	Wed, Sep 23, 2009	25.92	26.25	25.64	25.71
4366	NASDAQ	MSFT	Tue, Sep 22, 2009	25.40	25.82	25.29	25.77
4365	NASDAQ	MSFT	Mon, Sep 21, 2009	25.11	25.37	25.10	25.30
4364	NASDAQ	MSFT	Fri, Sep 18, 2009	25.46	25.48	25.10	25.26
4363	NASDAQ	MSFT	Thu, Sep 17, 2009	25.06	25.38	25.06	25.30
4362	NASDAQ	MSFT	Wed, Sep 16, 2009	25.25	25.35	24.95	25.20
4361	NASDAQ	MSFT	Tue, Sep 15, 2009	24.97	25.27	24.86	25.20
4360	NASDAQ	MSFT	Mon, Sep 14, 2009	24.65	25.09	24.64	25.00
4359	NASDAQ	MSFT	Fri, Sep 11, 2009	24.93	25.17	24.81	24.86
4358	NASDAQ	MSFT	Thu, Sep 10, 2009	24.80	25.05	24.65	25.00
4357	NASDAQ	MSFT	Wed, Sep 9, 2009	24.74	24.95	24.67	24.78
4356	NASDAQ	MSFT	Tue, Sep 8, 2009	24.62	24.84	24.41	24.82
4355	NASDAQ	MSFT	Fri, Sep 4, 2009	24.09	24.80	24.08	24.62
4354	NASDAQ	MSFT	Thu, Sep 3, 2009	23.91	24.14	23.76	24.11
4353	NASDAQ	MSFT	Wed, Sep 2, 2009	23.82	24.14	23.78	23.86
4352	NASDAQ	MSFT	Tue, Sep 1, 2009	24.35	24.74	23.90	24.00
4351	NASDAQ	MSFT	Mon, Aug 31, 2009	24.57	24.85	24.29	24.65
4350	NASDAQ	MSFT	Fri, Aug 28, 2009	25.07	25.49	24.61	24.68
4349	NASDAQ	MSFT	Thu, Aug 27, 2009	24.41	24.78	24.30	24.69
4348	NASDAQ	MSFT	Wed, Aug 26, 2009	24.59	24.75	24.42	24.55
4347	NASDAQ	MSFT	Tue, Aug 25, 2009	24.60	24.82	24.46	24.64
4346	NASDAQ	MSFT	Mon, Aug 24, 2009	24.41	24.73	24.28	24.64
4345	NASDAQ	MSFT	Fri, Aug 21, 2009	23.93	24.42	23.77	24.41
4344	NASDAQ	MSFT	Thu, Aug 20, 2009	23.60	23.87	23.54	23.67
4343	NASDAQ	MSFT	Wed, Aug 19, 2009	23.25	23.72	23.25	23.65
4342	NASDAQ	MSFT	Tue, Aug 18, 2009	23.29	23.65	23.27	23.58
4341	NASDAQ	MSFT	Mon, Aug 17, 2009	23.32	23.60	23.23	23.25
4340	NASDAQ	MSFT	Fri, Aug 14, 2009	23.62	23.80	23.51	23.69
4339	NASDAQ	MSFT	Thu, Aug 13, 2009	23.63	23.85	23.40	23.62
4338	NASDAQ	MSFT	Wed, Aug 12, 2009	23.13	23.90	23.03	23.53
4337	NASDAQ	MSFT	Tue, Aug 11, 2009	23.32	23.40	23.05	23.13
4336	NASDAQ	MSFT	Mon, Aug 10, 2009	23.46	23.55	23.30	23.42
4335	NASDAQ	MSFT	Fri, Aug 7, 2009	23.75	23.82	23.50	23.56
4334	NASDAQ	MSFT	Thu, Aug 6, 2009	23.93	23.98	23.27	23.46
4333	NASDAQ	MSFT	Wed, Aug 5, 2009	23.84	24.25	23.79	23.81
4332	NASDAQ	MSFT	Tue, Aug 4, 2009	23.68	23.79	23.53	23.77
4331	NASDAQ	MSFT	Mon, Aug 3, 2009	23.82	23.86	23.50	23.83
4330	NASDAQ	MSFT	Fri, Jul 31, 2009	23.77	24.07	23.50	23.52
4329	NASDAQ	MSFT	Thu, Jul 30, 2009	24.20	24.43	23.71	23.81
4328	NASDAQ	MSFT	Wed, Jul 29, 2009	23.73	23.91	23.34	23.80
4327	NASDAQ	MSFT	Tue, Jul 28, 2009	22.99	23.55	22.90	23.47
4326	NASDAQ	MSFT	Mon, Jul 27, 2009	23.44	23.45	22.90	23.11
4325	NASDAQ	MSFT	Fri, Jul 24, 2009	23.61	23.89	22.81	23.45
4324	NASDAQ	MSFT	Thu, Jul 23, 2009	24.93	25.72	24.84	25.56
4323	NASDAQ	MSFT	Wed, Jul 22, 2009	24.70	24.90	24.51	24.80
4322	NASDAQ	MSFT	Tue, Jul 21, 2009	24.69	24.83	24.37	24.83
4321	NASDAQ	MSFT	Mon, Jul 20, 2009	24.44	24.53	24.15	24.53
4320	NASDAQ	MSFT	Fri, Jul 17, 2009	24.40	24.45	24.10	24.29
4319	NASDAQ	MSFT	Thu, Jul 16, 2009	23.93	24.44	23.86	24.44
4318	NASDAQ	MSFT	Wed, Jul 15, 2009	23.75	24.12	23.56	24.12
4317	NASDAQ	MSFT	Tue, Jul 14, 2009	23.20	23.22	22.86	23.11
4316	NASDAQ	MSFT	Mon, Jul 13, 2009	22.42	23.29	22.14	23.23
4315	NASDAQ	MSFT	Fri, Jul 10, 2009	22.19	22.54	22.15	22.39
4314	NASDAQ	MSFT	Thu, Jul 9, 2009	22.65	22.81	22.37	22.44
4313	NASDAQ	MSFT	Wed, Jul 8, 2009	22.31	22.69	22.00	22.56
4312	NASDAQ	MSFT	Tue, Jul 7, 2009	23.08	23.14	22.46	22.53
4311	NASDAQ	MSFT	Mon, Jul 6, 2009	23.21	23.28	22.87	23.20
4310	NASDAQ	MSFT	Thu, Jul 2, 2009	23.76	24.04	23.21	23.37
4309	NASDAQ	MSFT	Wed, Jul 1, 2009	24.05	24.30	23.96	24.04
4308	NASDAQ	MSFT	Tue, Jun 30, 2009	23.97	24.24	23.63	23.77
4307	NASDAQ	MSFT	Mon, Jun 29, 2009	23.60	24.03	23.55	23.86
4306	NASDAQ	MSFT	Fri, Jun 26, 2009	23.57	23.69	23.32	23.35
4305	NASDAQ	MSFT	Thu, Jun 25, 2009	23.43	23.92	23.20	23.79
4304	NASDAQ	MSFT	Wed, Jun 24, 2009	23.45	23.75	23.36	23.47
4303	NASDAQ	MSFT	Tue, Jun 23, 2009	23.38	23.66	23.21	23.34
4302	NASDAQ	MSFT	Mon, Jun 22, 2009	23.95	23.95	23.25	23.28
4301	NASDAQ	MSFT	Fri, Jun 19, 2009	24.04	24.34	23.75	24.07
4300	NASDAQ	MSFT	Thu, Jun 18, 2009	23.62	23.69	23.30	23.50
4299	NASDAQ	MSFT	Wed, Jun 17, 2009	23.50	23.82	23.17	23.68
4298	NASDAQ	MSFT	Tue, Jun 16, 2009	23.47	24.11	23.44	23.45
4297	NASDAQ	MSFT	Mon, Jun 15, 2009	23.23	23.54	23.02	23.42
4296	NASDAQ	MSFT	Fri, Jun 12, 2009	22.90	23.38	22.74	23.33
4295	NASDAQ	MSFT	Thu, Jun 11, 2009	22.59	23.26	22.57	22.83
4294	NASDAQ	MSFT	Wed, Jun 10, 2009	22.17	22.62	22.12	22.55
4293	NASDAQ	MSFT	Tue, Jun 9, 2009	22.06	22.32	21.88	22.08
4292	NASDAQ	MSFT	Mon, Jun 8, 2009	21.98	22.32	21.63	22.05
4291	NASDAQ	MSFT	Fri, Jun 5, 2009	21.96	22.31	21.81	22.14
4290	NASDAQ	MSFT	Thu, Jun 4, 2009	21.77	21.90	21.58	21.83
4289	NASDAQ	MSFT	Wed, Jun 3, 2009	21.31	21.76	21.29	21.73
4288	NASDAQ	MSFT	Tue, Jun 2, 2009	21.36	21.98	21.20	21.40
4287	NASDAQ	MSFT	Mon, Jun 1, 2009	21.00	21.50	20.86	21.40
4286	NASDAQ	MSFT	Fri, May 29, 2009	20.56	20.94	20.30	20.89
4285	NASDAQ	MSFT	Thu, May 28, 2009	20.32	20.63	20.05	20.45
4284	NASDAQ	MSFT	Wed, May 27, 2009	20.25	20.60	20.07	20.13
4283	NASDAQ	MSFT	Tue, May 26, 2009	19.54	20.45	19.45	20.34
4282	NASDAQ	MSFT	Fri, May 22, 2009	19.93	20.17	19.47	19.75
4281	NASDAQ	MSFT	Thu, May 21, 2009	20.14	20.23	19.51	19.82
4280	NASDAQ	MSFT	Wed, May 20, 2009	20.41	20.69	20.22	20.38
4279	NASDAQ	MSFT	Tue, May 19, 2009	20.51	20.74	20.25	20.31
4278	NASDAQ	MSFT	Mon, May 18, 2009	20.36	20.60	20.24	20.60
4277	NASDAQ	MSFT	Fri, May 15, 2009	20.13	20.50	19.98	20.22
4276	NASDAQ	MSFT	Thu, May 14, 2009	19.83	20.23	19.80	20.06
4275	NASDAQ	MSFT	Wed, May 13, 2009	19.92	20.00	19.67	19.75
4274	NASDAQ	MSFT	Tue, May 12, 2009	19.51	20.06	19.47	19.89
4273	NASDAQ	MSFT	Mon, May 11, 2009	19.20	19.73	19.01	19.32
4272	NASDAQ	MSFT	Fri, May 8, 2009	19.46	19.64	19.14	19.42
4271	NASDAQ	MSFT	Thu, May 7, 2009	19.96	19.99	19.14	19.32
4270	NASDAQ	MSFT	Wed, May 6, 2009	20.06	20.07	19.61	19.79
4269	NASDAQ	MSFT	Tue, May 5, 2009	20.14	20.24	19.64	19.79
4268	NASDAQ	MSFT	Mon, May 4, 2009	20.37	20.40	19.98	20.19
4267	NASDAQ	MSFT	Fri, May 1, 2009	20.19	20.35	19.86	20.24
4266	NASDAQ	MSFT	Thu, Apr 30, 2009	20.60	21.10	20.01	20.26
4265	NASDAQ	MSFT	Wed, Apr 29, 2009	20.11	20.89	20.06	20.25
4264	NASDAQ	MSFT	Tue, Apr 28, 2009	20.25	20.27	19.79	19.93
4263	NASDAQ	MSFT	Mon, Apr 27, 2009	20.55	20.82	20.28	20.40
4262	NASDAQ	MSFT	Fri, Apr 24, 2009	19.82	21.20	19.50	20.91
4261	NASDAQ	MSFT	Thu, Apr 23, 2009	18.92	18.94	18.47	18.92
4260	NASDAQ	MSFT	Wed, Apr 22, 2009	18.76	19.19	18.70	18.78
4259	NASDAQ	MSFT	Tue, Apr 21, 2009	18.59	19.08	18.57	18.97
4258	NASDAQ	MSFT	Mon, Apr 20, 2009	18.89	18.95	18.57	18.61
4257	NASDAQ	MSFT	Fri, Apr 17, 2009	19.69	19.69	19.00	19.20
4256	NASDAQ	MSFT	Thu, Apr 16, 2009	19.16	19.78	18.99	19.76
4255	NASDAQ	MSFT	Wed, Apr 15, 2009	19.21	19.25	18.51	18.83
4254	NASDAQ	MSFT	Tue, Apr 14, 2009	19.44	19.55	19.00	19.35
4253	NASDAQ	MSFT	Mon, Apr 13, 2009	19.69	19.85	19.37	19.59
4252	NASDAQ	MSFT	Thu, Apr 9, 2009	19.45	19.70	19.22	19.67
4251	NASDAQ	MSFT	Wed, Apr 8, 2009	18.97	19.62	18.96	19.19
4250	NASDAQ	MSFT	Tue, Apr 7, 2009	18.76	19.14	18.63	18.76
4249	NASDAQ	MSFT	Mon, Apr 6, 2009	18.54	18.76	18.27	18.76
4248	NASDAQ	MSFT	Fri, Apr 3, 2009	19.13	19.15	18.43	18.75
4247	NASDAQ	MSFT	Thu, Apr 2, 2009	19.50	19.89	19.00	19.29
4246	NASDAQ	MSFT	Wed, Apr 1, 2009	18.23	19.36	18.18	19.31
4245	NASDAQ	MSFT	Tue, Mar 31, 2009	17.83	18.79	17.78	18.37
4244	NASDAQ	MSFT	Mon, Mar 30, 2009	17.74	17.76	17.27	17.48
4243	NASDAQ	MSFT	Fri, Mar 27, 2009	18.54	18.62	18.05	18.13
4242	NASDAQ	MSFT	Thu, Mar 26, 2009	18.17	18.88	18.12	18.83
4241	NASDAQ	MSFT	Wed, Mar 25, 2009	17.98	18.31	17.52	17.88
4240	NASDAQ	MSFT	Tue, Mar 24, 2009	18.04	18.21	17.84	17.87
4239	NASDAQ	MSFT	Mon, Mar 23, 2009	17.37	18.59	17.31	18.33
4238	NASDAQ	MSFT	Fri, Mar 20, 2009	17.32	17.65	16.88	17.06
4237	NASDAQ	MSFT	Thu, Mar 19, 2009	17.37	17.45	16.92	17.14
4236	NASDAQ	MSFT	Wed, Mar 18, 2009	17.03	17.22	16.60	16.96
4235	NASDAQ	MSFT	Tue, Mar 17, 2009	16.32	16.90	16.26	16.90
4234	NASDAQ	MSFT	Mon, Mar 16, 2009	16.82	16.96	16.24	16.25
4233	NASDAQ	MSFT	Fri, Mar 13, 2009	16.98	17.05	16.18	16.65
4232	NASDAQ	MSFT	Thu, Mar 12, 2009	17.01	17.04	16.48	17.01
4231	NASDAQ	MSFT	Wed, Mar 11, 2009	16.63	17.20	16.43	17.11
4230	NASDAQ	MSFT	Tue, Mar 10, 2009	15.37	16.62	15.25	16.48
4229	NASDAQ	MSFT	Mon, Mar 9, 2009	15.20	15.74	15.10	15.15
4228	NASDAQ	MSFT	Fri, Mar 6, 2009	15.35	15.62	14.87	15.28
4227	NASDAQ	MSFT	Thu, Mar 5, 2009	15.86	15.88	15.27	15.27
4226	NASDAQ	MSFT	Wed, Mar 4, 2009	16.12	16.40	15.89	16.12
4225	NASDAQ	MSFT	Tue, Mar 3, 2009	16.03	16.24	15.64	15.88
4224	NASDAQ	MSFT	Mon, Mar 2, 2009	15.96	16.25	15.72	15.79
4223	NASDAQ	MSFT	Fri, Feb 27, 2009	16.29	16.52	16.10	16.15
4222	NASDAQ	MSFT	Thu, Feb 26, 2009	17.05	17.08	16.42	16.42
4221	NASDAQ	MSFT	Wed, Feb 25, 2009	17.01	17.24	16.46	16.96
4220	NASDAQ	MSFT	Tue, Feb 24, 2009	17.03	17.35	16.36	17.17
4219	NASDAQ	MSFT	Mon, Feb 23, 2009	18.02	18.15	17.16	17.21
4218	NASDAQ	MSFT	Fri, Feb 20, 2009	17.77	18.19	17.66	18.00
4217	NASDAQ	MSFT	Thu, Feb 19, 2009	18.30	18.38	17.81	17.91
4216	NASDAQ	MSFT	Wed, Feb 18, 2009	18.22	18.45	18.00	18.12
4215	NASDAQ	MSFT	Tue, Feb 17, 2009	18.49	18.50	17.89	18.09
4214	NASDAQ	MSFT	Fri, Feb 13, 2009	19.27	19.47	19.04	19.09
4213	NASDAQ	MSFT	Thu, Feb 12, 2009	18.97	19.32	18.54	19.26
4212	NASDAQ	MSFT	Wed, Feb 11, 2009	18.94	19.49	18.92	19.21
4211	NASDAQ	MSFT	Tue, Feb 10, 2009	19.25	19.80	18.70	18.80
4210	NASDAQ	MSFT	Mon, Feb 9, 2009	19.64	19.77	19.26	19.44
4209	NASDAQ	MSFT	Fri, Feb 6, 2009	19.16	19.93	19.06	19.66
4208	NASDAQ	MSFT	Thu, Feb 5, 2009	18.51	19.14	18.25	19.04
4207	NASDAQ	MSFT	Wed, Feb 4, 2009	18.54	19.00	18.50	18.63
4206	NASDAQ	MSFT	Tue, Feb 3, 2009	17.85	18.61	17.60	18.50
4205	NASDAQ	MSFT	Mon, Feb 2, 2009	17.03	18.13	17.00	17.83
4204	NASDAQ	MSFT	Fri, Jan 30, 2009	17.74	17.79	17.10	17.10
4203	NASDAQ	MSFT	Thu, Jan 29, 2009	17.78	17.96	17.56	17.59
4202	NASDAQ	MSFT	Wed, Jan 28, 2009	17.80	18.31	17.76	18.04
4201	NASDAQ	MSFT	Tue, Jan 27, 2009	17.78	17.97	17.43	17.66
4200	NASDAQ	MSFT	Mon, Jan 26, 2009	17.29	17.81	17.23	17.63
4199	NASDAQ	MSFT	Fri, Jan 23, 2009	16.97	17.49	16.75	17.20
4198	NASDAQ	MSFT	Thu, Jan 22, 2009	18.05	18.18	17.07	17.11
4197	NASDAQ	MSFT	Wed, Jan 21, 2009	18.87	19.45	18.46	19.38
4196	NASDAQ	MSFT	Tue, Jan 20, 2009	19.46	19.62	18.37	18.48
4195	NASDAQ	MSFT	Fri, Jan 16, 2009	19.63	19.91	19.15	19.71
4194	NASDAQ	MSFT	Thu, Jan 15, 2009	19.07	19.30	18.52	19.24
4193	NASDAQ	MSFT	Wed, Jan 14, 2009	19.53	19.68	19.01	19.09
4192	NASDAQ	MSFT	Tue, Jan 13, 2009	19.52	19.99	19.52	19.82
4191	NASDAQ	MSFT	Mon, Jan 12, 2009	19.71	19.79	19.30	19.47
4190	NASDAQ	MSFT	Fri, Jan 9, 2009	20.17	20.30	19.41	19.52
4189	NASDAQ	MSFT	Thu, Jan 8, 2009	19.63	20.19	19.55	20.12
4188	NASDAQ	MSFT	Wed, Jan 7, 2009	20.19	20.29	19.48	19.51
4187	NASDAQ	MSFT	Tue, Jan 6, 2009	20.75	21.00	20.61	20.76
4186	NASDAQ	MSFT	Mon, Jan 5, 2009	20.20	20.67	20.06	20.52
4185	NASDAQ	MSFT	Fri, Jan 2, 2009	19.53	20.40	19.37	20.33
4184	NASDAQ	MSFT	Wed, Dec 31, 2008	19.31	19.68	19.27	19.44
4183	NASDAQ	MSFT	Tue, Dec 30, 2008	19.01	19.49	19.00	19.34
4182	NASDAQ	MSFT	Mon, Dec 29, 2008	19.15	19.21	18.64	18.96
4181	NASDAQ	MSFT	Fri, Dec 26, 2008	19.20	19.33	19.09	19.13
4180	NASDAQ	MSFT	Wed, Dec 24, 2008	19.26	19.45	19.10	19.17
4179	NASDAQ	MSFT	Tue, Dec 23, 2008	19.28	19.57	19.01	19.28
4178	NASDAQ	MSFT	Mon, Dec 22, 2008	19.24	19.29	18.89	19.18
4177	NASDAQ	MSFT	Fri, Dec 19, 2008	19.42	19.80	19.11	19.12
4176	NASDAQ	MSFT	Thu, Dec 18, 2008	19.86	20.02	18.99	19.30
4175	NASDAQ	MSFT	Wed, Dec 17, 2008	19.81	20.05	19.50	19.66
4174	NASDAQ	MSFT	Tue, Dec 16, 2008	19.21	20.18	19.00	20.11
4173	NASDAQ	MSFT	Mon, Dec 15, 2008	19.34	19.44	18.89	19.04
4172	NASDAQ	MSFT	Fri, Dec 12, 2008	19.15	19.85	18.70	19.36
4171	NASDAQ	MSFT	Thu, Dec 11, 2008	20.11	20.12	19.31	19.45
4170	NASDAQ	MSFT	Wed, Dec 10, 2008	20.82	20.96	20.30	20.61
4169	NASDAQ	MSFT	Tue, Dec 9, 2008	20.62	21.25	20.46	20.60
4168	NASDAQ	MSFT	Mon, Dec 8, 2008	20.35	21.25	20.14	21.01
4167	NASDAQ	MSFT	Fri, Dec 5, 2008	18.91	19.98	18.47	19.87
4166	NASDAQ	MSFT	Thu, Dec 4, 2008	19.40	19.92	18.79	19.11
4165	NASDAQ	MSFT	Wed, Dec 3, 2008	18.65	19.90	18.60	19.87
4164	NASDAQ	MSFT	Tue, Dec 2, 2008	18.99	19.31	18.56	19.15
4163	NASDAQ	MSFT	Mon, Dec 1, 2008	19.88	19.95	18.60	18.61
4162	NASDAQ	MSFT	Fri, Nov 28, 2008	20.23	20.31	20.02	20.22
4161	NASDAQ	MSFT	Wed, Nov 26, 2008	19.73	20.68	19.73	20.49
4160	NASDAQ	MSFT	Tue, Nov 25, 2008	20.86	20.93	19.55	19.99
4159	NASDAQ	MSFT	Mon, Nov 24, 2008	19.89	20.94	19.87	20.69
4158	NASDAQ	MSFT	Fri, Nov 21, 2008	18.02	19.70	17.98	19.68
4157	NASDAQ	MSFT	Thu, Nov 20, 2008	18.12	18.84	17.50	17.53
4156	NASDAQ	MSFT	Wed, Nov 19, 2008	19.63	19.95	18.25	18.29
4155	NASDAQ	MSFT	Tue, Nov 18, 2008	19.50	19.66	18.75	19.62
4154	NASDAQ	MSFT	Mon, Nov 17, 2008	19.74	20.24	19.15	19.32
4153	NASDAQ	MSFT	Fri, Nov 14, 2008	20.56	21.34	19.65	20.06
4152	NASDAQ	MSFT	Thu, Nov 13, 2008	20.15	21.25	18.74	21.25
4151	NASDAQ	MSFT	Wed, Nov 12, 2008	20.89	21.00	20.28	20.30
4150	NASDAQ	MSFT	Tue, Nov 11, 2008	21.29	21.30	20.79	21.20
4149	NASDAQ	MSFT	Mon, Nov 10, 2008	21.85	21.97	21.19	21.30
4148	NASDAQ	MSFT	Fri, Nov 7, 2008	21.32	21.54	21.00	21.50
4147	NASDAQ	MSFT	Thu, Nov 6, 2008	21.87	22.08	20.86	20.88
4146	NASDAQ	MSFT	Wed, Nov 5, 2008	23.33	23.34	22.05	22.08
4145	NASDAQ	MSFT	Tue, Nov 4, 2008	23.13	23.66	22.87	23.53
4144	NASDAQ	MSFT	Mon, Nov 3, 2008	22.48	22.91	22.21	22.62
4143	NASDAQ	MSFT	Fri, Oct 31, 2008	22.53	22.91	22.12	22.33
4142	NASDAQ	MSFT	Thu, Oct 30, 2008	23.69	23.88	22.39	22.63
4141	NASDAQ	MSFT	Wed, Oct 29, 2008	23.13	23.97	22.70	23.00
4140	NASDAQ	MSFT	Tue, Oct 28, 2008	21.64	23.21	21.34	23.10
4139	NASDAQ	MSFT	Mon, Oct 27, 2008	21.67	21.96	21.02	21.18
4138	NASDAQ	MSFT	Fri, Oct 24, 2008	21.06	22.86	20.95	21.96
4137	NASDAQ	MSFT	Thu, Oct 23, 2008	21.55	22.59	20.89	22.32
4136	NASDAQ	MSFT	Wed, Oct 22, 2008	23.04	23.06	20.90	21.53
4135	NASDAQ	MSFT	Tue, Oct 21, 2008	24.30	25.01	23.27	23.36
4134	NASDAQ	MSFT	Mon, Oct 20, 2008	24.20	24.75	23.01	24.72
4133	NASDAQ	MSFT	Fri, Oct 17, 2008	23.57	25.11	23.31	23.93
4132	NASDAQ	MSFT	Thu, Oct 16, 2008	22.94	24.19	21.31	24.19
4131	NASDAQ	MSFT	Wed, Oct 15, 2008	23.78	24.25	22.48	22.66
4130	NASDAQ	MSFT	Tue, Oct 14, 2008	25.64	25.73	23.60	24.10
4129	NASDAQ	MSFT	Mon, Oct 13, 2008	22.86	25.50	22.63	25.50
4128	NASDAQ	MSFT	Fri, Oct 10, 2008	21.79	22.35	20.65	21.50
4127	NASDAQ	MSFT	Thu, Oct 9, 2008	23.77	23.91	22.07	22.30
4126	NASDAQ	MSFT	Wed, Oct 8, 2008	22.90	24.30	22.50	23.01
4125	NASDAQ	MSFT	Tue, Oct 7, 2008	24.98	25.21	23.14	23.23
4124	NASDAQ	MSFT	Mon, Oct 6, 2008	25.63	25.99	24.14	24.91
4123	NASDAQ	MSFT	Fri, Oct 3, 2008	26.37	27.47	26.24	26.32
4122	NASDAQ	MSFT	Thu, Oct 2, 2008	26.18	26.53	25.70	26.25
4121	NASDAQ	MSFT	Wed, Oct 1, 2008	26.38	26.99	26.28	26.48
4120	NASDAQ	MSFT	Tue, Sep 30, 2008	25.77	26.69	25.54	26.69
4119	NASDAQ	MSFT	Mon, Sep 29, 2008	26.94	27.66	25.01	25.01
4118	NASDAQ	MSFT	Fri, Sep 26, 2008	26.17	27.56	26.14	27.40
4117	NASDAQ	MSFT	Thu, Sep 25, 2008	25.82	26.88	25.74	26.61
4116	NASDAQ	MSFT	Wed, Sep 24, 2008	25.58	26.09	25.46	25.72
4115	NASDAQ	MSFT	Tue, Sep 23, 2008	25.66	26.17	25.34	25.44
4114	NASDAQ	MSFT	Mon, Sep 22, 2008	26.22	26.32	25.32	25.40
4113	NASDAQ	MSFT	Fri, Sep 19, 2008	26.37	26.40	23.50	25.16
4112	NASDAQ	MSFT	Thu, Sep 18, 2008	24.80	25.35	24.01	25.26
4111	NASDAQ	MSFT	Wed, Sep 17, 2008	25.73	25.87	24.50	24.57
4110	NASDAQ	MSFT	Tue, Sep 16, 2008	26.09	26.49	25.52	25.99
4109	NASDAQ	MSFT	Mon, Sep 15, 2008	26.92	27.49	26.73	26.82
4108	NASDAQ	MSFT	Fri, Sep 12, 2008	27.14	27.74	26.94	27.62
4107	NASDAQ	MSFT	Thu, Sep 11, 2008	26.10	27.46	26.03	27.34
4106	NASDAQ	MSFT	Wed, Sep 10, 2008	26.52	26.86	26.25	26.44
4105	NASDAQ	MSFT	Tue, Sep 9, 2008	26.20	26.60	26.05	26.10
4104	NASDAQ	MSFT	Mon, Sep 8, 2008	26.21	26.33	25.67	26.12
4103	NASDAQ	MSFT	Fri, Sep 5, 2008	26.03	26.22	25.63	25.65
4102	NASDAQ	MSFT	Thu, Sep 4, 2008	26.74	26.89	26.35	26.35
4101	NASDAQ	MSFT	Wed, Sep 3, 2008	27.00	27.18	26.84	26.90
4100	NASDAQ	MSFT	Tue, Sep 2, 2008	27.67	27.76	27.06	27.10
4099	NASDAQ	MSFT	Fri, Aug 29, 2008	27.68	27.78	27.29	27.29
4098	NASDAQ	MSFT	Thu, Aug 28, 2008	27.61	28.01	27.60	27.94
4097	NASDAQ	MSFT	Wed, Aug 27, 2008	27.34	27.79	27.13	27.56
4096	NASDAQ	MSFT	Tue, Aug 26, 2008	27.58	27.72	27.17	27.27
4095	NASDAQ	MSFT	Mon, Aug 25, 2008	27.61	27.84	27.46	27.66
4094	NASDAQ	MSFT	Fri, Aug 22, 2008	27.23	27.88	27.22	27.84
4093	NASDAQ	MSFT	Thu, Aug 21, 2008	27.10	27.23	26.86	27.18
4092	NASDAQ	MSFT	Wed, Aug 20, 2008	27.54	27.58	27.17	27.29
4091	NASDAQ	MSFT	Tue, Aug 19, 2008	27.54	27.75	27.27	27.32
4090	NASDAQ	MSFT	Mon, Aug 18, 2008	27.78	28.05	27.55	27.69
4089	NASDAQ	MSFT	Fri, Aug 15, 2008	27.98	28.15	27.58	27.81
4088	NASDAQ	MSFT	Thu, Aug 14, 2008	27.82	28.28	27.56	27.91
4087	NASDAQ	MSFT	Wed, Aug 13, 2008	28.07	28.50	27.76	27.91
4086	NASDAQ	MSFT	Tue, Aug 12, 2008	27.78	28.36	27.58	28.12
4085	NASDAQ	MSFT	Mon, Aug 11, 2008	27.86	28.40	27.66	27.90
4084	NASDAQ	MSFT	Fri, Aug 8, 2008	27.35	28.23	27.19	28.13
4083	NASDAQ	MSFT	Thu, Aug 7, 2008	26.90	27.75	26.73	27.39
4082	NASDAQ	MSFT	Wed, Aug 6, 2008	26.73	27.16	26.38	27.02
4081	NASDAQ	MSFT	Tue, Aug 5, 2008	25.64	26.28	25.50	26.21
4080	NASDAQ	MSFT	Mon, Aug 4, 2008	25.39	25.55	25.11	25.28
4079	NASDAQ	MSFT	Fri, Aug 1, 2008	25.92	25.95	25.07	25.44
4078	NASDAQ	MSFT	Thu, Jul 31, 2008	25.85	26.28	25.71	25.72
4077	NASDAQ	MSFT	Wed, Jul 30, 2008	26.20	26.49	25.90	26.23
4076	NASDAQ	MSFT	Tue, Jul 29, 2008	25.52	26.19	25.40	26.11
4075	NASDAQ	MSFT	Mon, Jul 28, 2008	26.06	26.11	25.34	25.50
4074	NASDAQ	MSFT	Fri, Jul 25, 2008	25.64	26.22	25.50	26.16
4073	NASDAQ	MSFT	Thu, Jul 24, 2008	26.09	26.17	25.44	25.44
4072	NASDAQ	MSFT	Wed, Jul 23, 2008	25.86	26.84	25.85	26.43
4071	NASDAQ	MSFT	Tue, Jul 22, 2008	25.54	25.94	25.48	25.80
4070	NASDAQ	MSFT	Mon, Jul 21, 2008	25.66	26.17	25.53	25.64
4069	NASDAQ	MSFT	Fri, Jul 18, 2008	26.36	26.47	25.11	25.86
4068	NASDAQ	MSFT	Thu, Jul 17, 2008	27.58	27.91	27.11	27.52
4067	NASDAQ	MSFT	Wed, Jul 16, 2008	26.13	27.29	25.92	27.26
4066	NASDAQ	MSFT	Tue, Jul 15, 2008	24.93	26.64	24.93	26.15
4065	NASDAQ	MSFT	Mon, Jul 14, 2008	25.48	25.81	25.07	25.15
4064	NASDAQ	MSFT	Fri, Jul 11, 2008	25.16	25.64	24.87	25.25
4063	NASDAQ	MSFT	Thu, Jul 10, 2008	25.20	25.67	24.98	25.45
4062	NASDAQ	MSFT	Wed, Jul 9, 2008	25.79	25.85	25.18	25.23
4061	NASDAQ	MSFT	Tue, Jul 8, 2008	25.93	26.20	25.51	25.85
4060	NASDAQ	MSFT	Mon, Jul 7, 2008	26.11	26.39	25.45	26.03
4059	NASDAQ	MSFT	Thu, Jul 3, 2008	25.97	26.10	25.60	25.98
4058	NASDAQ	MSFT	Wed, Jul 2, 2008	26.90	27.00	25.88	25.88
4057	NASDAQ	MSFT	Tue, Jul 1, 2008	27.27	27.38	23.19	26.87
4056	NASDAQ	MSFT	Mon, Jun 30, 2008	27.73	27.98	27.49	27.51
4055	NASDAQ	MSFT	Fri, Jun 27, 2008	27.68	27.91	27.46	27.63
4054	NASDAQ	MSFT	Thu, Jun 26, 2008	28.03	28.20	27.75	27.75
4053	NASDAQ	MSFT	Wed, Jun 25, 2008	27.81	28.67	27.76	28.35
4052	NASDAQ	MSFT	Tue, Jun 24, 2008	27.92	28.01	27.51	27.73
4051	NASDAQ	MSFT	Mon, Jun 23, 2008	28.30	28.41	27.79	27.97
4050	NASDAQ	MSFT	Fri, Jun 20, 2008	28.90	28.92	28.10	28.23
4049	NASDAQ	MSFT	Thu, Jun 19, 2008	28.55	29.19	28.33	28.93
4048	NASDAQ	MSFT	Wed, Jun 18, 2008	28.55	28.86	28.46	28.46
4047	NASDAQ	MSFT	Tue, Jun 17, 2008	29.04	29.12	28.79	28.80
4046	NASDAQ	MSFT	Mon, Jun 16, 2008	29.02	29.11	28.64	28.93
4045	NASDAQ	MSFT	Fri, Jun 13, 2008	28.63	29.57	28.50	29.07
4044	NASDAQ	MSFT	Thu, Jun 12, 2008	27.40	28.55	27.19	28.24
4043	NASDAQ	MSFT	Wed, Jun 11, 2008	27.85	27.94	27.11	27.12
4042	NASDAQ	MSFT	Tue, Jun 10, 2008	27.36	28.29	27.32	27.89
4041	NASDAQ	MSFT	Mon, Jun 9, 2008	27.65	27.91	27.30	27.71
4040	NASDAQ	MSFT	Fri, Jun 6, 2008	27.99	28.17	27.49	27.49
4039	NASDAQ	MSFT	Thu, Jun 5, 2008	27.72	28.30	27.60	28.30
4038	NASDAQ	MSFT	Wed, Jun 4, 2008	27.28	27.64	27.20	27.54
4037	NASDAQ	MSFT	Tue, Jun 3, 2008	27.91	28.31	27.27	27.31
4036	NASDAQ	MSFT	Mon, Jun 2, 2008	28.24	28.36	27.55	27.80
4035	NASDAQ	MSFT	Fri, May 30, 2008	28.38	28.70	28.20	28.32
4034	NASDAQ	MSFT	Thu, May 29, 2008	28.21	28.68	28.14	28.31
4033	NASDAQ	MSFT	Wed, May 28, 2008	28.56	28.57	28.04	28.18
4032	NASDAQ	MSFT	Tue, May 27, 2008	28.11	28.50	28.05	28.44
4031	NASDAQ	MSFT	Fri, May 23, 2008	28.26	28.33	27.95	28.05
4030	NASDAQ	MSFT	Thu, May 22, 2008	28.28	28.70	28.18	28.47
4029	NASDAQ	MSFT	Wed, May 21, 2008	28.81	29.05	28.19	28.25
4028	NASDAQ	MSFT	Tue, May 20, 2008	29.30	29.31	28.63	28.76
4027	NASDAQ	MSFT	Mon, May 19, 2008	29.87	29.89	29.31	29.46
4026	NASDAQ	MSFT	Fri, May 16, 2008	30.47	30.48	29.92	29.99
4025	NASDAQ	MSFT	Thu, May 15, 2008	29.98	30.53	29.94	30.45
4024	NASDAQ	MSFT	Wed, May 14, 2008	29.89	30.26	29.73	29.93
4023	NASDAQ	MSFT	Tue, May 13, 2008	30.00	30.13	29.53	29.78
4022	NASDAQ	MSFT	Mon, May 12, 2008	29.40	30.06	29.35	29.99
4021	NASDAQ	MSFT	Fri, May 9, 2008	29.21	29.55	28.95	29.39
4020	NASDAQ	MSFT	Thu, May 8, 2008	29.28	29.39	29.00	29.27
4019	NASDAQ	MSFT	Wed, May 7, 2008	29.69	30.14	29.08	29.21
4018	NASDAQ	MSFT	Tue, May 6, 2008	29.00	29.86	28.93	29.70
4017	NASDAQ	MSFT	Mon, May 5, 2008	29.93	30.23	28.99	29.08
4016	NASDAQ	MSFT	Fri, May 2, 2008	29.59	29.62	28.86	29.24
4015	NASDAQ	MSFT	Thu, May 1, 2008	28.50	29.49	28.48	29.40
4014	NASDAQ	MSFT	Wed, Apr 30, 2008	28.74	29.21	28.51	28.52
4013	NASDAQ	MSFT	Tue, Apr 29, 2008	28.80	28.90	28.45	28.64
4012	NASDAQ	MSFT	Mon, Apr 28, 2008	29.80	29.84	28.82	28.99
4011	NASDAQ	MSFT	Fri, Apr 25, 2008	30.05	30.39	29.60	29.83
4010	NASDAQ	MSFT	Thu, Apr 24, 2008	31.63	32.10	31.16	31.80
4009	NASDAQ	MSFT	Wed, Apr 23, 2008	30.45	31.46	30.30	31.45
4008	NASDAQ	MSFT	Tue, Apr 22, 2008	30.64	30.70	29.97	30.25
4007	NASDAQ	MSFT	Mon, Apr 21, 2008	30.19	30.60	30.12	30.42
4006	NASDAQ	MSFT	Fri, Apr 18, 2008	30.01	30.10	29.61	30.00
4005	NASDAQ	MSFT	Thu, Apr 17, 2008	29.12	29.34	28.90	29.22
4004	NASDAQ	MSFT	Wed, Apr 16, 2008	28.57	29.05	28.38	28.95
4003	NASDAQ	MSFT	Tue, Apr 15, 2008	28.12	28.48	28.03	28.25
4002	NASDAQ	MSFT	Mon, Apr 14, 2008	28.24	28.31	27.93	28.06
4001	NASDAQ	MSFT	Fri, Apr 11, 2008	28.87	29.01	28.21	28.28
4000	NASDAQ	MSFT	Thu, Apr 10, 2008	28.83	29.40	28.80	29.11
3999	NASDAQ	MSFT	Wed, Apr 9, 2008	28.72	29.04	28.54	28.89
3998	NASDAQ	MSFT	Tue, Apr 8, 2008	28.94	29.00	28.54	28.75
3997	NASDAQ	MSFT	Mon, Apr 7, 2008	29.55	29.59	29.03	29.16
3996	NASDAQ	MSFT	Fri, Apr 4, 2008	29.13	29.26	28.74	29.16
3995	NASDAQ	MSFT	Thu, Apr 3, 2008	29.00	29.32	28.80	29.00
3994	NASDAQ	MSFT	Wed, Apr 2, 2008	29.57	29.58	29.00	29.16
3993	NASDAQ	MSFT	Tue, Apr 1, 2008	28.83	29.54	28.63	29.50
3992	NASDAQ	MSFT	Mon, Mar 31, 2008	27.88	28.59	27.84	28.38
3991	NASDAQ	MSFT	Fri, Mar 28, 2008	28.23	28.43	27.83	27.91
3990	NASDAQ	MSFT	Thu, Mar 27, 2008	28.48	28.49	28.00	28.05
3989	NASDAQ	MSFT	Wed, Mar 26, 2008	29.03	29.07	28.38	28.56
3988	NASDAQ	MSFT	Tue, Mar 25, 2008	29.33	29.37	28.94	29.14
3987	NASDAQ	MSFT	Mon, Mar 24, 2008	29.33	29.40	29.06	29.17
3986	NASDAQ	MSFT	Thu, Mar 20, 2008	28.74	29.22	28.59	29.18
3985	NASDAQ	MSFT	Wed, Mar 19, 2008	29.38	29.59	28.62	28.62
3984	NASDAQ	MSFT	Tue, Mar 18, 2008	28.67	29.48	28.67	29.42
3983	NASDAQ	MSFT	Mon, Mar 17, 2008	27.30	28.73	27.28	28.30
3982	NASDAQ	MSFT	Fri, Mar 14, 2008	28.72	29.01	27.64	27.96
3981	NASDAQ	MSFT	Thu, Mar 13, 2008	28.54	28.99	28.16	28.62
3980	NASDAQ	MSFT	Wed, Mar 12, 2008	29.43	29.49	28.54	28.63
3979	NASDAQ	MSFT	Tue, Mar 11, 2008	28.40	29.34	28.38	29.28
3978	NASDAQ	MSFT	Mon, Mar 10, 2008	27.83	28.26	27.75	28.05
3977	NASDAQ	MSFT	Fri, Mar 7, 2008	27.34	28.07	27.32	27.87
3976	NASDAQ	MSFT	Thu, Mar 6, 2008	28.06	28.17	27.50	27.57
3975	NASDAQ	MSFT	Wed, Mar 5, 2008	27.75	28.41	27.70	28.12
3974	NASDAQ	MSFT	Tue, Mar 4, 2008	27.02	27.63	26.96	27.59
3973	NASDAQ	MSFT	Mon, Mar 3, 2008	27.24	27.39	26.87	26.99
3972	NASDAQ	MSFT	Fri, Feb 29, 2008	27.69	27.83	27.02	27.20
3971	NASDAQ	MSFT	Thu, Feb 28, 2008	28.02	28.27	27.80	27.93
3970	NASDAQ	MSFT	Wed, Feb 27, 2008	28.19	28.68	28.10	28.26
3969	NASDAQ	MSFT	Tue, Feb 26, 2008	27.74	28.86	27.67	28.38
3968	NASDAQ	MSFT	Mon, Feb 25, 2008	27.65	28.24	27.48	27.84
3967	NASDAQ	MSFT	Fri, Feb 22, 2008	28.24	28.39	27.20	27.68
3966	NASDAQ	MSFT	Thu, Feb 21, 2008	28.62	28.96	27.96	28.10
3965	NASDAQ	MSFT	Wed, Feb 20, 2008	28.15	28.26	27.92	28.22
3964	NASDAQ	MSFT	Tue, Feb 19, 2008	28.80	28.84	28.07	28.17
3963	NASDAQ	MSFT	Fri, Feb 15, 2008	28.31	28.64	28.25	28.42
3962	NASDAQ	MSFT	Thu, Feb 14, 2008	28.88	29.04	28.46	28.50
3961	NASDAQ	MSFT	Wed, Feb 13, 2008	28.62	29.05	28.53	28.96
3960	NASDAQ	MSFT	Tue, Feb 12, 2008	28.43	28.62	28.11	28.34
3959	NASDAQ	MSFT	Mon, Feb 11, 2008	28.52	28.61	27.91	28.21
3958	NASDAQ	MSFT	Fri, Feb 8, 2008	28.29	29.08	28.24	28.56
3957	NASDAQ	MSFT	Thu, Feb 7, 2008	28.34	28.78	27.90	28.12
3956	NASDAQ	MSFT	Wed, Feb 6, 2008	29.28	29.35	28.29	28.52
3955	NASDAQ	MSFT	Tue, Feb 5, 2008	29.91	29.94	28.89	29.07
3954	NASDAQ	MSFT	Mon, Feb 4, 2008	30.49	30.72	30.11	30.19
3953	NASDAQ	MSFT	Fri, Feb 1, 2008	31.06	33.25	30.25	30.45
3952	NASDAQ	MSFT	Thu, Jan 31, 2008	31.91	32.74	31.72	32.60
3951	NASDAQ	MSFT	Wed, Jan 30, 2008	32.56	32.80	32.05	32.20
3950	NASDAQ	MSFT	Tue, Jan 29, 2008	32.85	32.89	32.35	32.60
3949	NASDAQ	MSFT	Mon, Jan 28, 2008	33.02	33.10	32.42	32.72
3948	NASDAQ	MSFT	Fri, Jan 25, 2008	34.90	35.00	32.87	32.94
3947	NASDAQ	MSFT	Thu, Jan 24, 2008	32.35	33.36	32.12	33.25
3946	NASDAQ	MSFT	Wed, Jan 23, 2008	31.48	32.05	31.04	31.93
3945	NASDAQ	MSFT	Tue, Jan 22, 2008	31.54	32.53	31.50	31.99
3944	NASDAQ	MSFT	Fri, Jan 18, 2008	33.16	34.00	32.97	33.01
3943	NASDAQ	MSFT	Thu, Jan 17, 2008	33.54	33.80	32.97	33.11
3942	NASDAQ	MSFT	Wed, Jan 16, 2008	33.42	33.65	32.51	33.23
3941	NASDAQ	MSFT	Tue, Jan 15, 2008	34.03	34.38	34.00	34.00
3940	NASDAQ	MSFT	Mon, Jan 14, 2008	34.46	34.57	34.08	34.39
3939	NASDAQ	MSFT	Fri, Jan 11, 2008	34.14	34.24	33.72	33.91
3938	NASDAQ	MSFT	Thu, Jan 10, 2008	34.35	34.50	33.78	34.33
3937	NASDAQ	MSFT	Wed, Jan 9, 2008	33.36	34.54	33.35	34.44
3936	NASDAQ	MSFT	Tue, Jan 8, 2008	34.71	34.71	33.40	33.45
3935	NASDAQ	MSFT	Mon, Jan 7, 2008	34.55	34.80	34.25	34.61
3934	NASDAQ	MSFT	Fri, Jan 4, 2008	35.19	35.20	34.09	34.38
3933	NASDAQ	MSFT	Thu, Jan 3, 2008	35.22	35.65	34.86	35.37
3932	NASDAQ	MSFT	Wed, Jan 2, 2008	35.79	35.96	35.00	35.22
3931	NASDAQ	MSFT	Mon, Dec 31, 2007	35.90	35.99	35.52	35.60
3930	NASDAQ	MSFT	Fri, Dec 28, 2007	36.10	36.23	35.67	36.12
3929	NASDAQ	MSFT	Thu, Dec 27, 2007	36.35	36.55	35.94	35.97
3928	NASDAQ	MSFT	Wed, Dec 26, 2007	36.41	36.64	36.26	36.61
3927	NASDAQ	MSFT	Mon, Dec 24, 2007	36.13	36.72	36.05	36.58
3926	NASDAQ	MSFT	Fri, Dec 21, 2007	35.90	36.06	35.75	36.06
3925	NASDAQ	MSFT	Thu, Dec 20, 2007	35.29	35.79	35.08	35.52
3924	NASDAQ	MSFT	Wed, Dec 19, 2007	34.69	35.14	34.38	34.79
3923	NASDAQ	MSFT	Tue, Dec 18, 2007	34.64	35.00	34.21	34.74
3922	NASDAQ	MSFT	Mon, Dec 17, 2007	35.03	35.13	34.36	34.39
3921	NASDAQ	MSFT	Fri, Dec 14, 2007	35.05	35.84	35.01	35.31
3920	NASDAQ	MSFT	Thu, Dec 13, 2007	34.48	35.45	34.28	35.22
3919	NASDAQ	MSFT	Wed, Dec 12, 2007	34.61	35.09	33.93	34.47
3918	NASDAQ	MSFT	Tue, Dec 11, 2007	34.73	34.99	33.93	34.10
3917	NASDAQ	MSFT	Mon, Dec 10, 2007	34.64	34.95	34.47	34.76
3916	NASDAQ	MSFT	Fri, Dec 7, 2007	34.61	34.70	34.22	34.53
3915	NASDAQ	MSFT	Thu, Dec 6, 2007	34.26	34.61	33.87	34.55
3914	NASDAQ	MSFT	Wed, Dec 5, 2007	33.14	34.52	33.03	34.15
3913	NASDAQ	MSFT	Tue, Dec 4, 2007	32.74	33.24	32.63	32.77
3912	NASDAQ	MSFT	Mon, Dec 3, 2007	33.50	33.64	32.68	32.92
3911	NASDAQ	MSFT	Fri, Nov 30, 2007	33.92	34.12	33.19	33.60
3910	NASDAQ	MSFT	Thu, Nov 29, 2007	33.58	33.93	33.31	33.59
3909	NASDAQ	MSFT	Wed, Nov 28, 2007	33.38	33.89	32.90	33.70
3908	NASDAQ	MSFT	Tue, Nov 27, 2007	33.27	33.60	32.68	33.06
3907	NASDAQ	MSFT	Mon, Nov 26, 2007	34.09	34.37	32.93	32.97
3906	NASDAQ	MSFT	Fri, Nov 23, 2007	34.36	34.44	33.71	34.11
3905	NASDAQ	MSFT	Wed, Nov 21, 2007	34.40	34.73	34.18	34.23
3904	NASDAQ	MSFT	Tue, Nov 20, 2007	34.23	34.97	34.10	34.58
3903	NASDAQ	MSFT	Mon, Nov 19, 2007	33.96	34.24	33.87	33.96
3902	NASDAQ	MSFT	Fri, Nov 16, 2007	33.86	34.26	33.71	34.09
3901	NASDAQ	MSFT	Thu, Nov 15, 2007	33.76	34.10	33.55	33.76
3900	NASDAQ	MSFT	Wed, Nov 14, 2007	34.62	34.75	33.75	33.93
3899	NASDAQ	MSFT	Tue, Nov 13, 2007	33.54	34.67	33.38	34.46
3898	NASDAQ	MSFT	Mon, Nov 12, 2007	33.32	33.71	33.02	33.38
3897	NASDAQ	MSFT	Fri, Nov 9, 2007	34.18	34.54	33.65	33.73
3896	NASDAQ	MSFT	Thu, Nov 8, 2007	35.60	35.90	34.40	34.74
3895	NASDAQ	MSFT	Wed, Nov 7, 2007	36.04	36.16	35.45	35.52
3894	NASDAQ	MSFT	Tue, Nov 6, 2007	36.59	36.66	35.87	36.41
3893	NASDAQ	MSFT	Mon, Nov 5, 2007	36.76	37.10	36.63	36.73
3892	NASDAQ	MSFT	Fri, Nov 2, 2007	37.22	37.50	36.42	37.06
3891	NASDAQ	MSFT	Thu, Nov 1, 2007	36.53	37.49	36.36	37.06
3890	NASDAQ	MSFT	Wed, Oct 31, 2007	35.52	37.00	35.51	36.81
3889	NASDAQ	MSFT	Tue, Oct 30, 2007	34.37	35.59	34.35	35.57
3888	NASDAQ	MSFT	Mon, Oct 29, 2007	34.85	35.29	34.45	34.57
3887	NASDAQ	MSFT	Fri, Oct 26, 2007	36.01	36.03	34.56	35.03
3886	NASDAQ	MSFT	Thu, Oct 25, 2007	31.57	32.22	31.49	31.99
3885	NASDAQ	MSFT	Wed, Oct 24, 2007	30.85	31.30	30.50	31.25
3884	NASDAQ	MSFT	Tue, Oct 23, 2007	30.71	31.12	30.71	30.90
3883	NASDAQ	MSFT	Mon, Oct 22, 2007	30.12	30.70	30.12	30.51
3882	NASDAQ	MSFT	Fri, Oct 19, 2007	31.09	31.09	30.11	30.17
3881	NASDAQ	MSFT	Thu, Oct 18, 2007	31.22	31.23	30.63	31.16
3880	NASDAQ	MSFT	Wed, Oct 17, 2007	30.75	31.23	30.65	31.08
3879	NASDAQ	MSFT	Tue, Oct 16, 2007	30.24	30.58	30.23	30.32
3878	NASDAQ	MSFT	Mon, Oct 15, 2007	30.10	30.33	30.00	30.04
3877	NASDAQ	MSFT	Fri, Oct 12, 2007	30.03	30.40	29.95	30.17
3876	NASDAQ	MSFT	Thu, Oct 11, 2007	30.30	30.63	29.79	29.91
3875	NASDAQ	MSFT	Wed, Oct 10, 2007	30.04	30.37	30.03	30.23
3874	NASDAQ	MSFT	Tue, Oct 9, 2007	30.03	30.39	30.00	30.10
3873	NASDAQ	MSFT	Mon, Oct 8, 2007	29.66	29.85	29.60	29.84
3872	NASDAQ	MSFT	Fri, Oct 5, 2007	29.89	29.99	29.73	29.84
3871	NASDAQ	MSFT	Thu, Oct 4, 2007	29.56	29.77	29.44	29.71
3870	NASDAQ	MSFT	Wed, Oct 3, 2007	29.71	29.85	29.29	29.45
3869	NASDAQ	MSFT	Tue, Oct 2, 2007	29.70	29.85	29.57	29.70
3868	NASDAQ	MSFT	Mon, Oct 1, 2007	29.46	29.79	29.41	29.77
3867	NASDAQ	MSFT	Fri, Sep 28, 2007	29.49	29.69	29.23	29.46
3866	NASDAQ	MSFT	Thu, Sep 27, 2007	29.70	29.72	29.44	29.49
3865	NASDAQ	MSFT	Wed, Sep 26, 2007	29.68	29.85	29.48	29.50
3864	NASDAQ	MSFT	Tue, Sep 25, 2007	29.14	29.56	29.11	29.56
3863	NASDAQ	MSFT	Mon, Sep 24, 2007	28.81	29.61	28.80	29.08
3862	NASDAQ	MSFT	Fri, Sep 21, 2007	28.69	28.81	28.44	28.65
3861	NASDAQ	MSFT	Thu, Sep 20, 2007	28.48	28.58	28.34	28.42
3860	NASDAQ	MSFT	Wed, Sep 19, 2007	28.87	28.91	28.30	28.67
3859	NASDAQ	MSFT	Tue, Sep 18, 2007	28.70	28.97	28.27	28.93
3858	NASDAQ	MSFT	Mon, Sep 17, 2007	28.79	28.88	28.62	28.73
3857	NASDAQ	MSFT	Fri, Sep 14, 2007	28.98	29.11	28.88	29.04
3856	NASDAQ	MSFT	Thu, Sep 13, 2007	29.12	29.26	28.96	29.16
3855	NASDAQ	MSFT	Wed, Sep 12, 2007	28.81	29.17	28.80	28.93
3854	NASDAQ	MSFT	Tue, Sep 11, 2007	28.63	28.95	28.58	28.93
3853	NASDAQ	MSFT	Mon, Sep 10, 2007	28.67	28.75	28.41	28.48
3852	NASDAQ	MSFT	Fri, Sep 7, 2007	28.62	28.83	28.32	28.44
3851	NASDAQ	MSFT	Thu, Sep 6, 2007	28.56	29.01	28.55	28.91
3850	NASDAQ	MSFT	Wed, Sep 5, 2007	28.65	28.73	28.42	28.48
3849	NASDAQ	MSFT	Tue, Sep 4, 2007	28.50	29.10	28.48	28.81
3848	NASDAQ	MSFT	Fri, Aug 31, 2007	28.70	28.92	28.36	28.73
3847	NASDAQ	MSFT	Thu, Aug 30, 2007	28.42	28.93	28.32	28.45
3846	NASDAQ	MSFT	Wed, Aug 29, 2007	28.13	28.61	27.82	28.59
3845	NASDAQ	MSFT	Tue, Aug 28, 2007	28.30	28.49	27.91	27.93
3844	NASDAQ	MSFT	Mon, Aug 27, 2007	28.61	28.77	28.40	28.49
3843	NASDAQ	MSFT	Fri, Aug 24, 2007	28.21	28.84	28.07	28.81
3842	NASDAQ	MSFT	Thu, Aug 23, 2007	28.28	28.33	28.10	28.30
3841	NASDAQ	MSFT	Wed, Aug 22, 2007	28.27	28.32	28.01	28.22
3840	NASDAQ	MSFT	Tue, Aug 21, 2007	28.10	28.32	27.87	28.07
3839	NASDAQ	MSFT	Mon, Aug 20, 2007	28.18	28.49	28.08	28.26
3838	NASDAQ	MSFT	Fri, Aug 17, 2007	28.09	28.25	27.82	28.25
3837	NASDAQ	MSFT	Thu, Aug 16, 2007	27.88	28.35	27.51	27.81
3836	NASDAQ	MSFT	Wed, Aug 15, 2007	28.24	28.99	28.05	28.10
3835	NASDAQ	MSFT	Tue, Aug 14, 2007	28.77	28.89	28.20	28.27
3834	NASDAQ	MSFT	Mon, Aug 13, 2007	28.94	28.99	28.44	28.63
3833	NASDAQ	MSFT	Fri, Aug 10, 2007	28.90	29.05	28.26	28.71
3832	NASDAQ	MSFT	Thu, Aug 9, 2007	29.64	30.10	28.92	29.30
3831	NASDAQ	MSFT	Wed, Aug 8, 2007	29.72	30.01	29.21	30.00
3830	NASDAQ	MSFT	Tue, Aug 7, 2007	29.33	29.79	29.05	29.55
3829	NASDAQ	MSFT	Mon, Aug 6, 2007	29.05	29.54	28.75	29.54
3828	NASDAQ	MSFT	Fri, Aug 3, 2007	29.45	29.78	28.90	28.96
3827	NASDAQ	MSFT	Thu, Aug 2, 2007	29.19	29.79	29.02	29.52
3826	NASDAQ	MSFT	Wed, Aug 1, 2007	28.95	29.55	28.82	29.30
3825	NASDAQ	MSFT	Tue, Jul 31, 2007	29.71	29.72	28.98	28.99
3824	NASDAQ	MSFT	Mon, Jul 30, 2007	29.41	29.49	28.95	29.40
3823	NASDAQ	MSFT	Fri, Jul 27, 2007	29.93	30.00	29.36	29.39
3822	NASDAQ	MSFT	Thu, Jul 26, 2007	30.24	30.53	29.51	29.98
3821	NASDAQ	MSFT	Wed, Jul 25, 2007	30.99	31.30	30.37	30.71
3820	NASDAQ	MSFT	Tue, Jul 24, 2007	31.01	31.48	30.71	30.80
3819	NASDAQ	MSFT	Mon, Jul 23, 2007	31.36	31.52	31.12	31.19
3818	NASDAQ	MSFT	Fri, Jul 20, 2007	31.15	31.20	30.79	31.16
3817	NASDAQ	MSFT	Thu, Jul 19, 2007	31.05	31.84	30.93	31.51
3816	NASDAQ	MSFT	Wed, Jul 18, 2007	30.51	30.97	30.50	30.92
3815	NASDAQ	MSFT	Tue, Jul 17, 2007	30.02	30.88	30.01	30.78
3814	NASDAQ	MSFT	Mon, Jul 16, 2007	29.76	30.24	29.72	30.03
3813	NASDAQ	MSFT	Fri, Jul 13, 2007	29.94	30.02	29.66	29.82
3812	NASDAQ	MSFT	Thu, Jul 12, 2007	29.56	30.11	29.44	30.07
3811	NASDAQ	MSFT	Wed, Jul 11, 2007	29.24	29.65	29.21	29.49
3810	NASDAQ	MSFT	Tue, Jul 10, 2007	29.70	29.99	29.18	29.33
3809	NASDAQ	MSFT	Mon, Jul 9, 2007	29.86	29.95	29.81	29.87
3808	NASDAQ	MSFT	Fri, Jul 6, 2007	29.91	30.04	29.66	29.97
3807	NASDAQ	MSFT	Thu, Jul 5, 2007	30.05	30.22	29.83	29.99
3806	NASDAQ	MSFT	Tue, Jul 3, 2007	29.79	30.22	29.78	30.02
3805	NASDAQ	MSFT	Mon, Jul 2, 2007	29.67	29.80	29.49	29.74
3804	NASDAQ	MSFT	Fri, Jun 29, 2007	29.87	29.93	29.04	29.47
3803	NASDAQ	MSFT	Thu, Jun 28, 2007	29.86	29.97	29.68	29.83
3802	NASDAQ	MSFT	Wed, Jun 27, 2007	29.36	29.95	29.36	29.87
3801	NASDAQ	MSFT	Tue, Jun 26, 2007	29.55	29.80	29.50	29.52
3800	NASDAQ	MSFT	Mon, Jun 25, 2007	29.47	29.77	29.38	29.49
3799	NASDAQ	MSFT	Fri, Jun 22, 2007	30.00	30.10	29.45	29.49
3798	NASDAQ	MSFT	Thu, Jun 21, 2007	29.98	30.30	29.91	30.22
3797	NASDAQ	MSFT	Wed, Jun 20, 2007	30.44	30.51	29.96	30.01
3796	NASDAQ	MSFT	Tue, Jun 19, 2007	30.48	30.66	30.38	30.46
3795	NASDAQ	MSFT	Mon, Jun 18, 2007	30.69	30.72	30.42	30.51
3794	NASDAQ	MSFT	Fri, Jun 15, 2007	30.86	30.88	30.43	30.49
3793	NASDAQ	MSFT	Thu, Jun 14, 2007	30.35	30.71	30.30	30.52
3792	NASDAQ	MSFT	Wed, Jun 13, 2007	29.97	30.41	29.85	30.39
3791	NASDAQ	MSFT	Tue, Jun 12, 2007	29.96	30.24	29.77	29.85
3790	NASDAQ	MSFT	Mon, Jun 11, 2007	29.94	30.25	29.93	30.02
3789	NASDAQ	MSFT	Fri, Jun 8, 2007	29.58	30.06	29.41	30.05
3788	NASDAQ	MSFT	Thu, Jun 7, 2007	30.02	30.29	29.59	29.62
3787	NASDAQ	MSFT	Wed, Jun 6, 2007	30.37	30.53	30.25	30.29
3786	NASDAQ	MSFT	Tue, Jun 5, 2007	30.62	30.63	30.33	30.58
3785	NASDAQ	MSFT	Mon, Jun 4, 2007	30.42	30.76	30.40	30.72
3784	NASDAQ	MSFT	Fri, Jun 1, 2007	30.79	30.90	30.55	30.59
3783	NASDAQ	MSFT	Thu, May 31, 2007	31.12	31.16	30.61	30.69
3782	NASDAQ	MSFT	Wed, May 30, 2007	30.55	31.13	30.51	31.11
3781	NASDAQ	MSFT	Tue, May 29, 2007	30.49	30.83	30.39	30.79
3780	NASDAQ	MSFT	Fri, May 25, 2007	30.28	30.66	30.18	30.48
3779	NASDAQ	MSFT	Thu, May 24, 2007	30.54	30.80	29.96	30.17
3778	NASDAQ	MSFT	Wed, May 23, 2007	30.84	30.84	30.57	30.58
3777	NASDAQ	MSFT	Tue, May 22, 2007	30.90	30.93	30.66	30.69
3776	NASDAQ	MSFT	Mon, May 21, 2007	30.73	31.16	30.73	31.05
3775	NASDAQ	MSFT	Fri, May 18, 2007	30.97	30.99	30.58	30.83
3774	NASDAQ	MSFT	Thu, May 17, 2007	31.03	31.14	30.96	30.98
3773	NASDAQ	MSFT	Wed, May 16, 2007	31.00	31.09	30.81	31.07
3772	NASDAQ	MSFT	Tue, May 15, 2007	30.90	31.09	30.84	30.90
3771	NASDAQ	MSFT	Mon, May 14, 2007	30.84	30.99	30.81	30.97
3770	NASDAQ	MSFT	Fri, May 11, 2007	30.57	30.98	30.55	30.89
3769	NASDAQ	MSFT	Thu, May 10, 2007	30.68	30.93	30.53	30.58
3768	NASDAQ	MSFT	Wed, May 9, 2007	30.70	30.93	30.57	30.78
3767	NASDAQ	MSFT	Tue, May 8, 2007	30.68	30.94	30.58	30.75
3766	NASDAQ	MSFT	Mon, May 7, 2007	30.52	30.76	30.48	30.71
3765	NASDAQ	MSFT	Fri, May 4, 2007	30.68	30.70	30.29	30.56
3764	NASDAQ	MSFT	Thu, May 3, 2007	30.60	31.00	30.53	30.97
3763	NASDAQ	MSFT	Wed, May 2, 2007	30.39	30.69	30.30	30.61
3762	NASDAQ	MSFT	Tue, May 1, 2007	29.94	30.42	29.90	30.40
3761	NASDAQ	MSFT	Mon, Apr 30, 2007	30.13	30.37	29.94	29.94
3760	NASDAQ	MSFT	Fri, Apr 27, 2007	30.17	30.74	30.00	30.12
3759	NASDAQ	MSFT	Thu, Apr 26, 2007	29.09	29.35	28.91	29.10
3758	NASDAQ	MSFT	Wed, Apr 25, 2007	28.86	29.00	28.69	28.99
3757	NASDAQ	MSFT	Tue, Apr 24, 2007	28.79	28.96	28.59	28.79
3756	NASDAQ	MSFT	Mon, Apr 23, 2007	28.96	28.99	28.67	28.78
3755	NASDAQ	MSFT	Fri, Apr 20, 2007	28.98	29.10	28.70	29.02
3754	NASDAQ	MSFT	Thu, Apr 19, 2007	28.34	28.89	28.26	28.69
3753	NASDAQ	MSFT	Wed, Apr 18, 2007	28.61	28.67	28.36	28.60
3752	NASDAQ	MSFT	Tue, Apr 17, 2007	28.63	28.89	28.56	28.85
3751	NASDAQ	MSFT	Mon, Apr 16, 2007	28.60	28.75	28.21	28.73
3750	NASDAQ	MSFT	Fri, Apr 13, 2007	28.43	28.70	28.10	28.61
3749	NASDAQ	MSFT	Thu, Apr 12, 2007	28.06	28.62	28.04	28.54
3748	NASDAQ	MSFT	Wed, Apr 11, 2007	28.30	28.57	27.99	28.11
3747	NASDAQ	MSFT	Tue, Apr 10, 2007	28.50	28.64	28.22	28.40
3746	NASDAQ	MSFT	Mon, Apr 9, 2007	28.58	28.72	28.39	28.57
3745	NASDAQ	MSFT	Thu, Apr 5, 2007	28.32	28.65	28.30	28.55
3744	NASDAQ	MSFT	Wed, Apr 4, 2007	28.01	28.78	27.90	28.50
3743	NASDAQ	MSFT	Tue, Apr 3, 2007	27.86	28.06	27.75	27.87
3742	NASDAQ	MSFT	Mon, Apr 2, 2007	27.89	27.93	27.56	27.74
3741	NASDAQ	MSFT	Fri, Mar 30, 2007	27.75	27.95	27.50	27.87
3740	NASDAQ	MSFT	Thu, Mar 29, 2007	27.84	27.85	27.49	27.75
3739	NASDAQ	MSFT	Wed, Mar 28, 2007	27.58	28.00	27.40	27.64
3738	NASDAQ	MSFT	Tue, Mar 27, 2007	28.04	28.16	27.65	27.72
3737	NASDAQ	MSFT	Mon, Mar 26, 2007	27.94	28.22	27.70	28.22
3736	NASDAQ	MSFT	Fri, Mar 23, 2007	28.22	28.27	27.80	28.02
3735	NASDAQ	MSFT	Thu, Mar 22, 2007	28.52	28.55	28.01	28.27
3734	NASDAQ	MSFT	Wed, Mar 21, 2007	27.90	28.52	27.56	28.52
3733	NASDAQ	MSFT	Tue, Mar 20, 2007	27.93	28.16	27.76	27.84
3732	NASDAQ	MSFT	Mon, Mar 19, 2007	27.34	27.83	27.20	27.83
3731	NASDAQ	MSFT	Fri, Mar 16, 2007	27.35	27.48	27.20	27.33
3730	NASDAQ	MSFT	Thu, Mar 15, 2007	27.32	27.47	27.20	27.28
3729	NASDAQ	MSFT	Wed, Mar 14, 2007	26.82	27.40	26.73	27.40
3728	NASDAQ	MSFT	Tue, Mar 13, 2007	27.25	27.40	26.71	26.72
3727	NASDAQ	MSFT	Mon, Mar 12, 2007	27.18	27.48	27.13	27.44
3726	NASDAQ	MSFT	Fri, Mar 9, 2007	27.42	27.48	27.03	27.29
3725	NASDAQ	MSFT	Thu, Mar 8, 2007	27.72	27.85	26.60	27.32
3724	NASDAQ	MSFT	Wed, Mar 7, 2007	27.76	27.90	27.55	27.61
3723	NASDAQ	MSFT	Tue, Mar 6, 2007	27.80	27.94	27.65	27.83
3722	NASDAQ	MSFT	Mon, Mar 5, 2007	27.49	27.91	27.41	27.55
3721	NASDAQ	MSFT	Fri, Mar 2, 2007	28.02	28.16	27.76	27.76
3720	NASDAQ	MSFT	Thu, Mar 1, 2007	27.82	28.33	27.73	28.09
3719	NASDAQ	MSFT	Wed, Feb 28, 2007	27.95	28.25	27.92	28.17
3718	NASDAQ	MSFT	Tue, Feb 27, 2007	28.71	28.97	27.79	27.87
3717	NASDAQ	MSFT	Mon, Feb 26, 2007	28.96	29.12	28.82	29.07
3716	NASDAQ	MSFT	Fri, Feb 23, 2007	29.22	29.28	28.89	28.90
3715	NASDAQ	MSFT	Thu, Feb 22, 2007	29.31	29.54	29.16	29.39
3714	NASDAQ	MSFT	Wed, Feb 21, 2007	28.75	29.39	28.74	29.35
3713	NASDAQ	MSFT	Tue, Feb 20, 2007	28.63	28.86	28.47	28.83
3712	NASDAQ	MSFT	Fri, Feb 16, 2007	28.91	28.94	28.65	28.74
3711	NASDAQ	MSFT	Thu, Feb 15, 2007	29.58	29.65	29.22	29.46
3710	NASDAQ	MSFT	Wed, Feb 14, 2007	29.17	29.69	29.15	29.40
3709	NASDAQ	MSFT	Tue, Feb 13, 2007	29.04	29.20	28.96	29.03
3708	NASDAQ	MSFT	Mon, Feb 12, 2007	28.89	29.09	28.83	28.94
3707	NASDAQ	MSFT	Fri, Feb 9, 2007	29.35	29.40	28.93	28.98
3706	NASDAQ	MSFT	Thu, Feb 8, 2007	29.24	29.80	29.20	29.26
3705	NASDAQ	MSFT	Wed, Feb 7, 2007	29.64	29.70	29.25	29.37
3704	NASDAQ	MSFT	Tue, Feb 6, 2007	29.59	29.75	29.22	29.51
3703	NASDAQ	MSFT	Mon, Feb 5, 2007	29.97	30.02	29.41	29.61
3702	NASDAQ	MSFT	Fri, Feb 2, 2007	30.82	30.84	30.13	30.19
3701	NASDAQ	MSFT	Thu, Feb 1, 2007	30.84	30.94	30.37	30.56
3700	NASDAQ	MSFT	Wed, Jan 31, 2007	30.41	31.10	30.35	30.86
3699	NASDAQ	MSFT	Tue, Jan 30, 2007	30.57	30.64	30.14	30.48
3698	NASDAQ	MSFT	Mon, Jan 29, 2007	30.65	30.78	30.34	30.53
3697	NASDAQ	MSFT	Fri, Jan 26, 2007	31.22	31.23	30.60	30.60
3696	NASDAQ	MSFT	Thu, Jan 25, 2007	31.08	31.48	30.45	31.00
3695	NASDAQ	MSFT	Wed, Jan 24, 2007	30.78	31.30	30.65	31.23
3694	NASDAQ	MSFT	Tue, Jan 23, 2007	30.63	30.96	30.52	30.80
3693	NASDAQ	MSFT	Mon, Jan 22, 2007	31.06	31.12	30.51	30.72
3692	NASDAQ	MSFT	Fri, Jan 19, 2007	30.73	31.11	30.69	31.11
3691	NASDAQ	MSFT	Thu, Jan 18, 2007	31.15	31.37	30.80	31.00
3690	NASDAQ	MSFT	Wed, Jan 17, 2007	31.26	31.44	31.01	31.10
3689	NASDAQ	MSFT	Tue, Jan 16, 2007	31.26	31.45	31.03	31.16
3688	NASDAQ	MSFT	Fri, Jan 12, 2007	30.65	31.39	30.64	31.21
3687	NASDAQ	MSFT	Thu, Jan 11, 2007	29.76	30.75	29.65	30.70
3686	NASDAQ	MSFT	Wed, Jan 10, 2007	29.80	29.89	29.43	29.66
3685	NASDAQ	MSFT	Tue, Jan 9, 2007	30.00	30.18	29.73	29.96
3684	NASDAQ	MSFT	Mon, Jan 8, 2007	29.65	30.10	29.53	29.93
3683	NASDAQ	MSFT	Fri, Jan 5, 2007	29.63	29.75	29.45	29.64
3682	NASDAQ	MSFT	Thu, Jan 4, 2007	29.70	29.97	29.44	29.81
3681	NASDAQ	MSFT	Wed, Jan 3, 2007	29.91	30.25	29.40	29.86
3680	NASDAQ	MSFT	Fri, Dec 29, 2006	29.86	30.15	29.83	29.86
3679	NASDAQ	MSFT	Thu, Dec 28, 2006	29.86	30.03	29.81	29.98
3678	NASDAQ	MSFT	Wed, Dec 27, 2006	29.99	30.13	29.91	30.02
3677	NASDAQ	MSFT	Tue, Dec 26, 2006	29.53	30.00	29.40	29.99
3676	NASDAQ	MSFT	Fri, Dec 22, 2006	29.83	29.86	29.62	29.64
3675	NASDAQ	MSFT	Thu, Dec 21, 2006	30.13	30.14	29.89	29.98
3674	NASDAQ	MSFT	Wed, Dec 20, 2006	29.99	30.24	29.97	30.09
3673	NASDAQ	MSFT	Tue, Dec 19, 2006	29.71	30.17	29.53	29.99
3672	NASDAQ	MSFT	Mon, Dec 18, 2006	30.19	30.26	29.78	29.89
3671	NASDAQ	MSFT	Fri, Dec 15, 2006	30.14	30.23	30.03	30.19
3670	NASDAQ	MSFT	Thu, Dec 14, 2006	29.53	30.08	29.52	30.07
3669	NASDAQ	MSFT	Wed, Dec 13, 2006	29.60	29.60	29.32	29.55
3668	NASDAQ	MSFT	Tue, Dec 12, 2006	29.56	29.63	29.22	29.43
3667	NASDAQ	MSFT	Mon, Dec 11, 2006	29.19	29.75	29.11	29.54
3666	NASDAQ	MSFT	Fri, Dec 8, 2006	28.82	29.40	28.80	29.40
3665	NASDAQ	MSFT	Thu, Dec 7, 2006	28.96	29.07	28.81	28.85
3664	NASDAQ	MSFT	Wed, Dec 6, 2006	29.09	29.13	28.87	28.99
3663	NASDAQ	MSFT	Tue, Dec 5, 2006	29.36	29.40	29.03	29.13
3662	NASDAQ	MSFT	Mon, Dec 4, 2006	29.23	29.52	29.17	29.33
3661	NASDAQ	MSFT	Fri, Dec 1, 2006	29.23	29.30	28.90	29.12
3660	NASDAQ	MSFT	Thu, Nov 30, 2006	29.42	29.57	29.32	29.36
3659	NASDAQ	MSFT	Wed, Nov 29, 2006	29.44	29.78	29.43	29.57
3658	NASDAQ	MSFT	Tue, Nov 28, 2006	29.34	29.42	29.13	29.39
3657	NASDAQ	MSFT	Mon, Nov 27, 2006	29.69	29.74	29.33	29.48
3656	NASDAQ	MSFT	Fri, Nov 24, 2006	29.66	29.84	29.64	29.76
3655	NASDAQ	MSFT	Wed, Nov 22, 2006	29.97	30.00	29.82	29.92
3654	NASDAQ	MSFT	Tue, Nov 21, 2006	29.91	30.00	29.79	29.92
3653	NASDAQ	MSFT	Mon, Nov 20, 2006	29.52	30.00	29.50	29.89
3652	NASDAQ	MSFT	Fri, Nov 17, 2006	29.31	29.54	29.28	29.40
3651	NASDAQ	MSFT	Thu, Nov 16, 2006	29.13	29.64	29.13	29.47
3650	NASDAQ	MSFT	Wed, Nov 15, 2006	29.12	29.36	29.11	29.12
3649	NASDAQ	MSFT	Tue, Nov 14, 2006	29.28	29.42	29.07	29.23
3648	NASDAQ	MSFT	Mon, Nov 13, 2006	29.19	29.46	29.16	29.35
3647	NASDAQ	MSFT	Fri, Nov 10, 2006	29.17	29.29	29.15	29.24
3646	NASDAQ	MSFT	Thu, Nov 9, 2006	29.11	29.40	29.00	29.26
3645	NASDAQ	MSFT	Wed, Nov 8, 2006	28.78	29.23	28.66	28.98
3644	NASDAQ	MSFT	Tue, Nov 7, 2006	28.86	29.07	28.80	28.95
3643	NASDAQ	MSFT	Mon, Nov 6, 2006	28.77	29.05	28.76	28.84
3642	NASDAQ	MSFT	Fri, Nov 3, 2006	28.85	28.93	28.61	28.73
3641	NASDAQ	MSFT	Thu, Nov 2, 2006	28.71	28.86	28.58	28.77
3640	NASDAQ	MSFT	Wed, Nov 1, 2006	28.78	28.99	28.70	28.81
3639	NASDAQ	MSFT	Tue, Oct 31, 2006	28.66	28.85	28.56	28.71
3638	NASDAQ	MSFT	Mon, Oct 30, 2006	28.35	28.84	28.32	28.53
3637	NASDAQ	MSFT	Fri, Oct 27, 2006	28.48	28.79	28.25	28.34
3636	NASDAQ	MSFT	Thu, Oct 26, 2006	28.34	28.41	28.04	28.35
3635	NASDAQ	MSFT	Wed, Oct 25, 2006	28.29	28.46	28.14	28.31
3634	NASDAQ	MSFT	Tue, Oct 24, 2006	28.35	28.43	28.13	28.28
3633	NASDAQ	MSFT	Mon, Oct 23, 2006	28.28	28.69	28.18	28.45
3632	NASDAQ	MSFT	Fri, Oct 20, 2006	28.39	28.49	28.17	28.43
3631	NASDAQ	MSFT	Thu, Oct 19, 2006	28.35	28.45	28.12	28.29
3630	NASDAQ	MSFT	Wed, Oct 18, 2006	28.50	28.70	28.26	28.52
3629	NASDAQ	MSFT	Tue, Oct 17, 2006	28.24	28.51	28.17	28.44
3628	NASDAQ	MSFT	Mon, Oct 16, 2006	28.40	28.60	28.33	28.45
3627	NASDAQ	MSFT	Fri, Oct 13, 2006	28.34	28.69	28.31	28.37
3626	NASDAQ	MSFT	Thu, Oct 12, 2006	27.55	28.29	27.54	28.22
3625	NASDAQ	MSFT	Wed, Oct 11, 2006	27.45	27.67	27.42	27.54
3624	NASDAQ	MSFT	Tue, Oct 10, 2006	27.63	27.75	27.44	27.69
3623	NASDAQ	MSFT	Mon, Oct 9, 2006	27.74	27.93	27.62	27.72
3622	NASDAQ	MSFT	Fri, Oct 6, 2006	27.74	28.00	27.65	27.87
3621	NASDAQ	MSFT	Thu, Oct 5, 2006	27.90	28.11	27.78	27.92
3620	NASDAQ	MSFT	Wed, Oct 4, 2006	27.40	27.96	27.37	27.94
3619	NASDAQ	MSFT	Tue, Oct 3, 2006	27.36	27.48	27.21	27.37
3618	NASDAQ	MSFT	Mon, Oct 2, 2006	27.32	27.49	27.15	27.36
3617	NASDAQ	MSFT	Fri, Sep 29, 2006	27.33	27.42	27.21	27.35
3616	NASDAQ	MSFT	Thu, Sep 28, 2006	27.49	27.52	27.26	27.40
3615	NASDAQ	MSFT	Wed, Sep 27, 2006	27.13	27.47	27.12	27.44
3614	NASDAQ	MSFT	Tue, Sep 26, 2006	26.89	27.32	26.88	27.20
3613	NASDAQ	MSFT	Mon, Sep 25, 2006	26.84	27.19	26.79	26.95
3612	NASDAQ	MSFT	Fri, Sep 22, 2006	26.85	26.85	26.48	26.66
3611	NASDAQ	MSFT	Thu, Sep 21, 2006	27.16	27.25	26.85	26.90
3610	NASDAQ	MSFT	Wed, Sep 20, 2006	27.00	27.23	26.99	27.18
3609	NASDAQ	MSFT	Tue, Sep 19, 2006	26.72	26.94	26.72	26.86
3608	NASDAQ	MSFT	Mon, Sep 18, 2006	26.72	27.04	26.67	26.79
3607	NASDAQ	MSFT	Fri, Sep 15, 2006	26.66	26.94	26.49	26.85
3606	NASDAQ	MSFT	Thu, Sep 14, 2006	26.00	26.50	25.98	26.33
3605	NASDAQ	MSFT	Wed, Sep 13, 2006	25.82	26.10	25.49	25.98
3604	NASDAQ	MSFT	Tue, Sep 12, 2006	25.89	25.98	25.72	25.93
3603	NASDAQ	MSFT	Mon, Sep 11, 2006	25.42	25.95	25.42	25.91
3602	NASDAQ	MSFT	Fri, Sep 8, 2006	25.50	25.79	25.46	25.60
3601	NASDAQ	MSFT	Thu, Sep 7, 2006	25.48	25.70	25.39	25.43
3600	NASDAQ	MSFT	Wed, Sep 6, 2006	25.51	25.72	25.51	25.61
3599	NASDAQ	MSFT	Tue, Sep 5, 2006	25.66	25.96	25.56	25.61
3598	NASDAQ	MSFT	Fri, Sep 1, 2006	25.90	25.97	25.64	25.84
3597	NASDAQ	MSFT	Thu, Aug 31, 2006	25.88	25.98	25.68	25.70
3596	NASDAQ	MSFT	Wed, Aug 30, 2006	25.82	25.89	25.64	25.80
3595	NASDAQ	MSFT	Tue, Aug 29, 2006	25.87	25.98	25.63	25.84
3594	NASDAQ	MSFT	Mon, Aug 28, 2006	25.78	26.00	25.69	25.95
3593	NASDAQ	MSFT	Fri, Aug 25, 2006	25.69	26.00	25.69	25.85
3592	NASDAQ	MSFT	Thu, Aug 24, 2006	25.80	25.86	25.50	25.74
3591	NASDAQ	MSFT	Wed, Aug 23, 2006	25.60	25.95	25.52	25.67
3590	NASDAQ	MSFT	Tue, Aug 22, 2006	26.00	26.25	25.62	25.62
3589	NASDAQ	MSFT	Mon, Aug 21, 2006	25.63	26.13	25.56	26.12
3588	NASDAQ	MSFT	Fri, Aug 18, 2006	25.00	25.80	24.98	25.79
3587	NASDAQ	MSFT	Thu, Aug 17, 2006	24.65	24.75	24.61	24.70
3586	NASDAQ	MSFT	Wed, Aug 16, 2006	24.64	24.73	24.47	24.70
3585	NASDAQ	MSFT	Tue, Aug 15, 2006	24.55	24.65	24.44	24.62
3584	NASDAQ	MSFT	Mon, Aug 14, 2006	24.51	24.60	24.35	24.53
3583	NASDAQ	MSFT	Fri, Aug 11, 2006	24.34	24.45	24.20	24.43
3582	NASDAQ	MSFT	Thu, Aug 10, 2006	24.35	24.60	24.34	24.46
3581	NASDAQ	MSFT	Wed, Aug 9, 2006	24.44	24.64	24.34	24.44
3580	NASDAQ	MSFT	Tue, Aug 8, 2006	24.40	24.52	24.20	24.34
3579	NASDAQ	MSFT	Mon, Aug 7, 2006	24.25	24.48	24.19	24.22
3578	NASDAQ	MSFT	Fri, Aug 4, 2006	24.40	24.49	24.15	24.29
3577	NASDAQ	MSFT	Thu, Aug 3, 2006	24.19	24.48	24.15	24.21
3576	NASDAQ	MSFT	Wed, Aug 2, 2006	24.13	24.40	24.03	24.30
3575	NASDAQ	MSFT	Tue, Aug 1, 2006	24.04	24.20	23.85	23.99
3574	NASDAQ	MSFT	Mon, Jul 31, 2006	24.09	24.42	24.01	24.06
3573	NASDAQ	MSFT	Fri, Jul 28, 2006	24.12	24.28	24.06	24.25
3572	NASDAQ	MSFT	Thu, Jul 27, 2006	24.50	24.60	23.77	23.87
3571	NASDAQ	MSFT	Wed, Jul 26, 2006	24.11	24.53	24.10	24.37
3570	NASDAQ	MSFT	Tue, Jul 25, 2006	23.94	24.29	23.90	24.22
3569	NASDAQ	MSFT	Mon, Jul 24, 2006	23.96	24.11	23.79	24.00
3568	NASDAQ	MSFT	Fri, Jul 21, 2006	24.04	24.15	23.00	23.87
3567	NASDAQ	MSFT	Thu, Jul 20, 2006	23.40	23.45	22.78	22.85
3566	NASDAQ	MSFT	Wed, Jul 19, 2006	22.82	23.46	22.72	23.40
3565	NASDAQ	MSFT	Tue, Jul 18, 2006	22.60	22.76	22.48	22.74
3564	NASDAQ	MSFT	Mon, Jul 17, 2006	22.26	22.61	22.26	22.48
3563	NASDAQ	MSFT	Fri, Jul 14, 2006	22.27	22.55	22.23	22.29
3562	NASDAQ	MSFT	Thu, Jul 13, 2006	22.34	22.61	22.25	22.26
3561	NASDAQ	MSFT	Wed, Jul 12, 2006	22.80	22.88	22.62	22.64
3560	NASDAQ	MSFT	Tue, Jul 11, 2006	23.36	23.37	22.74	23.10
3559	NASDAQ	MSFT	Mon, Jul 10, 2006	23.44	23.66	23.38	23.50
3558	NASDAQ	MSFT	Fri, Jul 7, 2006	23.40	23.55	23.30	23.30
3557	NASDAQ	MSFT	Thu, Jul 6, 2006	23.45	23.61	23.42	23.48
3556	NASDAQ	MSFT	Wed, Jul 5, 2006	23.48	23.52	23.30	23.35
3555	NASDAQ	MSFT	Mon, Jul 3, 2006	23.53	23.72	23.45	23.70
3554	NASDAQ	MSFT	Fri, Jun 30, 2006	23.54	23.65	23.30	23.30
3553	NASDAQ	MSFT	Thu, Jun 29, 2006	23.32	23.63	23.22	23.47
3552	NASDAQ	MSFT	Wed, Jun 28, 2006	22.96	23.25	22.91	23.16
3551	NASDAQ	MSFT	Tue, Jun 27, 2006	22.89	23.16	22.84	22.86
3550	NASDAQ	MSFT	Mon, Jun 26, 2006	22.65	22.89	22.63	22.82
3549	NASDAQ	MSFT	Fri, Jun 23, 2006	22.85	22.87	22.50	22.50
3548	NASDAQ	MSFT	Thu, Jun 22, 2006	23.06	23.17	22.78	22.88
3547	NASDAQ	MSFT	Wed, Jun 21, 2006	22.61	23.15	22.53	23.08
3546	NASDAQ	MSFT	Tue, Jun 20, 2006	22.54	22.76	22.50	22.56
3545	NASDAQ	MSFT	Mon, Jun 19, 2006	22.14	22.60	22.12	22.55
3544	NASDAQ	MSFT	Fri, Jun 16, 2006	21.97	22.28	21.79	22.10
3543	NASDAQ	MSFT	Thu, Jun 15, 2006	22.01	22.13	21.80	22.07
3542	NASDAQ	MSFT	Wed, Jun 14, 2006	21.59	21.94	21.55	21.88
3541	NASDAQ	MSFT	Tue, Jun 13, 2006	21.73	22.03	21.46	21.51
3540	NASDAQ	MSFT	Mon, Jun 12, 2006	21.96	22.10	21.70	21.71
3539	NASDAQ	MSFT	Fri, Jun 9, 2006	22.15	22.19	21.89	21.92
3538	NASDAQ	MSFT	Thu, Jun 8, 2006	22.03	22.21	21.97	22.11
3537	NASDAQ	MSFT	Wed, Jun 7, 2006	22.15	22.39	22.01	22.04
3536	NASDAQ	MSFT	Tue, Jun 6, 2006	22.55	22.56	21.98	22.13
3535	NASDAQ	MSFT	Mon, Jun 5, 2006	22.72	22.73	22.49	22.50
3534	NASDAQ	MSFT	Fri, Jun 2, 2006	22.87	22.99	22.67	22.76
3533	NASDAQ	MSFT	Thu, Jun 1, 2006	22.74	22.84	22.62	22.82
3532	NASDAQ	MSFT	Wed, May 31, 2006	23.26	23.35	22.65	22.65
3531	NASDAQ	MSFT	Tue, May 30, 2006	23.55	23.76	23.14	23.15
3530	NASDAQ	MSFT	Fri, May 26, 2006	23.77	23.88	23.56	23.72
3529	NASDAQ	MSFT	Thu, May 25, 2006	23.57	23.92	23.54	23.74
3528	NASDAQ	MSFT	Wed, May 24, 2006	22.99	23.54	22.98	23.50
3527	NASDAQ	MSFT	Tue, May 23, 2006	23.11	23.38	22.77	22.79
3526	NASDAQ	MSFT	Mon, May 22, 2006	22.48	23.02	22.45	22.88
3525	NASDAQ	MSFT	Fri, May 19, 2006	22.79	22.90	22.52	22.56
3524	NASDAQ	MSFT	Thu, May 18, 2006	22.84	23.14	22.76	22.83
3523	NASDAQ	MSFT	Wed, May 17, 2006	22.89	23.08	22.73	22.73
3522	NASDAQ	MSFT	Tue, May 16, 2006	23.16	24.00	22.91	23.01
3521	NASDAQ	MSFT	Mon, May 15, 2006	23.10	23.23	23.03	23.15
3520	NASDAQ	MSFT	Fri, May 12, 2006	23.14	23.37	23.05	23.17
3519	NASDAQ	MSFT	Thu, May 11, 2006	23.71	23.79	23.15	23.22
3518	NASDAQ	MSFT	Wed, May 10, 2006	23.67	23.79	23.59	23.77
3517	NASDAQ	MSFT	Tue, May 9, 2006	23.75	24.00	23.49	23.62
3516	NASDAQ	MSFT	Mon, May 8, 2006	23.85	25.00	23.51	23.73
3515	NASDAQ	MSFT	Fri, May 5, 2006	23.66	23.95	23.52	23.80
3514	NASDAQ	MSFT	Thu, May 4, 2006	23.35	23.67	23.14	23.44
3513	NASDAQ	MSFT	Wed, May 3, 2006	23.99	24.02	23.15	23.17
3512	NASDAQ	MSFT	Tue, May 2, 2006	24.49	25.00	23.90	24.01
3511	NASDAQ	MSFT	Mon, May 1, 2006	24.32	25.00	24.09	24.29
3510	NASDAQ	MSFT	Fri, Apr 28, 2006	24.23	24.50	24.00	24.15
3509	NASDAQ	MSFT	Thu, Apr 27, 2006	26.97	27.63	26.94	27.25
3508	NASDAQ	MSFT	Wed, Apr 26, 2006	27.08	27.23	27.00	27.10
3507	NASDAQ	MSFT	Tue, Apr 25, 2006	27.09	27.21	27.02	27.11
3506	NASDAQ	MSFT	Mon, Apr 24, 2006	27.07	27.25	26.98	27.11
3505	NASDAQ	MSFT	Fri, Apr 21, 2006	27.05	27.39	27.00	27.15
3504	NASDAQ	MSFT	Thu, Apr 20, 2006	27.05	27.19	26.70	27.03
3503	NASDAQ	MSFT	Wed, Apr 19, 2006	27.11	27.19	26.96	27.03
3502	NASDAQ	MSFT	Tue, Apr 18, 2006	26.94	27.50	26.82	27.22
3501	NASDAQ	MSFT	Mon, Apr 17, 2006	27.03	27.05	26.73	26.84
3500	NASDAQ	MSFT	Thu, Apr 13, 2006	27.08	27.20	27.00	27.07
3499	NASDAQ	MSFT	Wed, Apr 12, 2006	27.10	27.20	26.97	27.20
3498	NASDAQ	MSFT	Tue, Apr 11, 2006	27.29	27.32	27.00	27.13
3497	NASDAQ	MSFT	Mon, Apr 10, 2006	27.23	27.44	27.20	27.29
3496	NASDAQ	MSFT	Fri, Apr 7, 2006	27.61	27.72	27.23	27.25
3495	NASDAQ	MSFT	Thu, Apr 6, 2006	27.66	27.72	27.37	27.56
3494	NASDAQ	MSFT	Wed, Apr 5, 2006	27.88	27.94	27.64	27.74
3493	NASDAQ	MSFT	Tue, Apr 4, 2006	27.60	27.80	27.47	27.64
3492	NASDAQ	MSFT	Mon, Apr 3, 2006	27.67	27.73	27.44	27.56
3491	NASDAQ	MSFT	Fri, Mar 31, 2006	27.30	27.54	27.21	27.21
3490	NASDAQ	MSFT	Thu, Mar 30, 2006	27.03	27.39	27.00	27.23
3489	NASDAQ	MSFT	Wed, Mar 29, 2006	26.95	27.20	26.92	27.02
3488	NASDAQ	MSFT	Tue, Mar 28, 2006	27.01	27.21	26.81	26.90
3487	NASDAQ	MSFT	Mon, Mar 27, 2006	27.01	27.30	27.00	27.01
3486	NASDAQ	MSFT	Fri, Mar 24, 2006	26.71	27.21	26.62	27.01
3485	NASDAQ	MSFT	Thu, Mar 23, 2006	27.08	27.10	26.66	26.85
3484	NASDAQ	MSFT	Wed, Mar 22, 2006	27.08	27.50	26.80	27.15
3483	NASDAQ	MSFT	Tue, Mar 21, 2006	27.96	28.22	27.68	27.74
3482	NASDAQ	MSFT	Mon, Mar 20, 2006	27.70	27.99	27.67	27.89
3481	NASDAQ	MSFT	Fri, Mar 17, 2006	27.35	27.66	27.27	27.50
3480	NASDAQ	MSFT	Thu, Mar 16, 2006	27.34	27.48	27.22	27.27
3479	NASDAQ	MSFT	Wed, Mar 15, 2006	27.20	27.45	27.01	27.36
3478	NASDAQ	MSFT	Tue, Mar 14, 2006	27.04	27.38	26.99	27.23
3477	NASDAQ	MSFT	Mon, Mar 13, 2006	27.18	27.29	26.94	27.11
3476	NASDAQ	MSFT	Fri, Mar 10, 2006	27.06	27.22	26.88	27.17
3475	NASDAQ	MSFT	Thu, Mar 9, 2006	27.27	27.42	27.00	27.00
3474	NASDAQ	MSFT	Wed, Mar 8, 2006	26.99	27.50	26.97	27.25
3473	NASDAQ	MSFT	Tue, Mar 7, 2006	26.90	27.10	26.81	27.06
3472	NASDAQ	MSFT	Mon, Mar 6, 2006	26.92	27.15	26.83	26.91
3471	NASDAQ	MSFT	Fri, Mar 3, 2006	26.81	27.16	26.74	26.93
3470	NASDAQ	MSFT	Thu, Mar 2, 2006	27.02	27.10	26.90	26.97
3469	NASDAQ	MSFT	Wed, Mar 1, 2006	26.98	27.20	26.95	27.14
3468	NASDAQ	MSFT	Tue, Feb 28, 2006	26.95	27.30	26.87	26.87
3467	NASDAQ	MSFT	Mon, Feb 27, 2006	26.75	27.26	26.67	27.05
3466	NASDAQ	MSFT	Fri, Feb 24, 2006	26.59	26.74	26.52	26.63
3465	NASDAQ	MSFT	Thu, Feb 23, 2006	26.73	26.89	26.54	26.66
3464	NASDAQ	MSFT	Wed, Feb 22, 2006	26.53	26.86	26.47	26.72
3463	NASDAQ	MSFT	Tue, Feb 21, 2006	26.72	26.72	26.34	26.54
3462	NASDAQ	MSFT	Fri, Feb 17, 2006	26.67	26.81	26.56	26.70
3461	NASDAQ	MSFT	Thu, Feb 16, 2006	26.85	26.90	26.57	26.81
3460	NASDAQ	MSFT	Wed, Feb 15, 2006	26.60	26.93	26.50	26.88
3459	NASDAQ	MSFT	Tue, Feb 14, 2006	26.41	26.68	26.35	26.65
3458	NASDAQ	MSFT	Mon, Feb 13, 2006	26.63	26.70	26.34	26.39
3457	NASDAQ	MSFT	Fri, Feb 10, 2006	26.62	26.89	26.51	26.69
3456	NASDAQ	MSFT	Thu, Feb 9, 2006	26.96	27.03	26.65	26.66
3455	NASDAQ	MSFT	Wed, Feb 8, 2006	27.01	27.08	26.71	26.91
3454	NASDAQ	MSFT	Tue, Feb 7, 2006	26.95	27.15	26.81	26.94
3453	NASDAQ	MSFT	Mon, Feb 6, 2006	27.51	27.54	27.09	27.17
3452	NASDAQ	MSFT	Fri, Feb 3, 2006	27.48	27.70	27.34	27.54
3451	NASDAQ	MSFT	Thu, Feb 2, 2006	27.97	27.99	27.55	27.68
3450	NASDAQ	MSFT	Wed, Feb 1, 2006	27.96	28.07	27.76	28.04
3449	NASDAQ	MSFT	Tue, Jan 31, 2006	27.91	28.38	27.87	28.15
3448	NASDAQ	MSFT	Mon, Jan 30, 2006	27.82	28.18	27.78	28.00
3447	NASDAQ	MSFT	Fri, Jan 27, 2006	27.23	27.95	27.19	27.79
3446	NASDAQ	MSFT	Thu, Jan 26, 2006	26.56	26.72	26.31	26.50
3445	NASDAQ	MSFT	Wed, Jan 25, 2006	26.41	26.57	26.23	26.40
3444	NASDAQ	MSFT	Tue, Jan 24, 2006	26.34	26.45	26.22	26.28
3443	NASDAQ	MSFT	Mon, Jan 23, 2006	26.41	26.53	26.30	26.35
3442	NASDAQ	MSFT	Fri, Jan 20, 2006	27.01	27.01	26.26	26.41
3441	NASDAQ	MSFT	Thu, Jan 19, 2006	26.87	27.24	26.85	27.02
3440	NASDAQ	MSFT	Wed, Jan 18, 2006	26.74	26.98	26.70	26.83
3439	NASDAQ	MSFT	Tue, Jan 17, 2006	26.90	27.19	26.90	26.99
3438	NASDAQ	MSFT	Fri, Jan 13, 2006	27.03	27.25	27.01	27.19
3437	NASDAQ	MSFT	Thu, Jan 12, 2006	27.25	27.26	26.97	27.14
3436	NASDAQ	MSFT	Wed, Jan 11, 2006	27.01	27.39	26.90	27.29
3435	NASDAQ	MSFT	Tue, Jan 10, 2006	26.65	27.02	26.59	27.00
3434	NASDAQ	MSFT	Mon, Jan 9, 2006	26.93	27.07	26.76	26.86
3433	NASDAQ	MSFT	Fri, Jan 6, 2006	26.89	27.00	26.49	26.91
3432	NASDAQ	MSFT	Thu, Jan 5, 2006	26.96	27.13	26.91	26.99
3431	NASDAQ	MSFT	Wed, Jan 4, 2006	26.77	27.08	26.77	26.97
3430	NASDAQ	MSFT	Tue, Jan 3, 2006	26.25	27.00	26.10	26.84
3429	NASDAQ	MSFT	Fri, Dec 30, 2005	26.15	26.31	26.10	26.15
3428	NASDAQ	MSFT	Thu, Dec 29, 2005	26.41	26.50	26.26	26.27
3427	NASDAQ	MSFT	Wed, Dec 28, 2005	26.51	26.66	26.35	26.39
3426	NASDAQ	MSFT	Tue, Dec 27, 2005	26.68	26.85	26.45	26.46
3425	NASDAQ	MSFT	Fri, Dec 23, 2005	26.52	26.67	26.44	26.64
3424	NASDAQ	MSFT	Thu, Dec 22, 2005	26.71	26.78	26.42	26.59
3423	NASDAQ	MSFT	Wed, Dec 21, 2005	26.87	26.91	26.71	26.73
3422	NASDAQ	MSFT	Tue, Dec 20, 2005	26.76	26.88	26.67	26.86
3421	NASDAQ	MSFT	Mon, Dec 19, 2005	26.82	26.87	26.65	26.83
3420	NASDAQ	MSFT	Fri, Dec 16, 2005	26.88	27.08	26.81	26.90
3419	NASDAQ	MSFT	Thu, Dec 15, 2005	27.08	27.11	26.81	26.92
3418	NASDAQ	MSFT	Wed, Dec 14, 2005	27.00	27.24	26.85	27.09
3417	NASDAQ	MSFT	Tue, Dec 13, 2005	27.29	27.43	27.00	27.13
3416	NASDAQ	MSFT	Mon, Dec 12, 2005	27.70	27.75	27.33	27.45
3415	NASDAQ	MSFT	Fri, Dec 9, 2005	27.71	27.83	27.64	27.71
3414	NASDAQ	MSFT	Thu, Dec 8, 2005	27.71	27.81	27.60	27.69
3413	NASDAQ	MSFT	Wed, Dec 7, 2005	27.67	27.75	27.55	27.75
3412	NASDAQ	MSFT	Tue, Dec 6, 2005	27.90	27.92	27.68	27.69
3411	NASDAQ	MSFT	Mon, Dec 5, 2005	27.93	28.02	27.71	27.85
3410	NASDAQ	MSFT	Fri, Dec 2, 2005	27.82	28.10	27.79	28.01
3409	NASDAQ	MSFT	Thu, Dec 1, 2005	27.73	28.10	27.73	27.89
3408	NASDAQ	MSFT	Wed, Nov 30, 2005	27.68	27.77	27.63	27.68
3407	NASDAQ	MSFT	Tue, Nov 29, 2005	27.79	27.79	27.60	27.68
3406	NASDAQ	MSFT	Mon, Nov 28, 2005	27.79	27.85	27.53	27.75
3405	NASDAQ	MSFT	Fri, Nov 25, 2005	27.80	27.94	27.47	27.76
3404	NASDAQ	MSFT	Wed, Nov 23, 2005	27.92	28.09	27.74	27.92
3403	NASDAQ	MSFT	Tue, Nov 22, 2005	28.06	28.08	27.86	27.91
3402	NASDAQ	MSFT	Mon, Nov 21, 2005	28.07	28.24	27.84	28.16
3401	NASDAQ	MSFT	Fri, Nov 18, 2005	28.12	28.25	27.90	28.07
3400	NASDAQ	MSFT	Thu, Nov 17, 2005	27.85	28.00	27.76	27.97
3399	NASDAQ	MSFT	Wed, Nov 16, 2005	27.48	27.88	27.44	27.74
3398	NASDAQ	MSFT	Tue, Nov 15, 2005	27.33	27.54	27.25	27.50
3397	NASDAQ	MSFT	Mon, Nov 14, 2005	27.36	27.44	27.20	27.37
3396	NASDAQ	MSFT	Fri, Nov 11, 2005	27.15	27.39	27.13	27.28
3395	NASDAQ	MSFT	Thu, Nov 10, 2005	26.94	27.15	26.64	27.09
3394	NASDAQ	MSFT	Wed, Nov 9, 2005	26.98	27.15	26.94	26.96
3393	NASDAQ	MSFT	Tue, Nov 8, 2005	26.94	27.18	26.77	27.05
3392	NASDAQ	MSFT	Mon, Nov 7, 2005	26.72	27.08	26.70	27.01
3391	NASDAQ	MSFT	Fri, Nov 4, 2005	26.53	26.71	26.45	26.66
3390	NASDAQ	MSFT	Thu, Nov 3, 2005	26.60	26.64	26.25	26.44
3389	NASDAQ	MSFT	Wed, Nov 2, 2005	25.93	26.50	25.93	26.46
3388	NASDAQ	MSFT	Tue, Nov 1, 2005	25.61	26.10	25.61	25.96
3387	NASDAQ	MSFT	Mon, Oct 31, 2005	25.61	25.80	25.50	25.70
3386	NASDAQ	MSFT	Fri, Oct 28, 2005	25.10	25.60	25.10	25.53
3385	NASDAQ	MSFT	Thu, Oct 27, 2005	25.22	25.27	24.85	24.85
3384	NASDAQ	MSFT	Wed, Oct 26, 2005	24.97	25.33	24.93	25.11
3383	NASDAQ	MSFT	Tue, Oct 25, 2005	24.95	25.13	24.83	25.03
3382	NASDAQ	MSFT	Mon, Oct 24, 2005	24.89	25.10	24.68	25.10
3381	NASDAQ	MSFT	Fri, Oct 21, 2005	24.91	25.00	24.57	24.78
3380	NASDAQ	MSFT	Thu, Oct 20, 2005	25.05	25.13	24.74	24.79
3379	NASDAQ	MSFT	Wed, Oct 19, 2005	24.56	25.09	24.50	25.09
3378	NASDAQ	MSFT	Tue, Oct 18, 2005	24.49	24.83	24.45	24.57
3377	NASDAQ	MSFT	Mon, Oct 17, 2005	24.68	24.69	24.44	24.53
3376	NASDAQ	MSFT	Fri, Oct 14, 2005	24.71	24.73	24.50	24.67
3375	NASDAQ	MSFT	Thu, Oct 13, 2005	24.31	24.73	24.27	24.59
3374	NASDAQ	MSFT	Wed, Oct 12, 2005	24.49	24.70	24.27	24.30
3373	NASDAQ	MSFT	Tue, Oct 11, 2005	24.51	24.55	24.25	24.41
3372	NASDAQ	MSFT	Mon, Oct 10, 2005	24.67	24.68	24.35	24.46
3371	NASDAQ	MSFT	Fri, Oct 7, 2005	24.77	24.84	24.52	24.59
3370	NASDAQ	MSFT	Thu, Oct 6, 2005	24.66	24.95	24.53	24.73
3369	NASDAQ	MSFT	Wed, Oct 5, 2005	25.04	25.05	24.67	24.67
3368	NASDAQ	MSFT	Tue, Oct 4, 2005	25.36	25.39	24.75	24.98
3367	NASDAQ	MSFT	Mon, Oct 3, 2005	25.71	25.73	25.44	25.50
3366	NASDAQ	MSFT	Fri, Sep 30, 2005	25.91	25.95	25.61	25.73
3365	NASDAQ	MSFT	Thu, Sep 29, 2005	25.61	26.00	25.50	25.94
3364	NASDAQ	MSFT	Wed, Sep 28, 2005	25.39	25.87	25.38	25.67
3363	NASDAQ	MSFT	Tue, Sep 27, 2005	25.37	25.45	25.30	25.34
3362	NASDAQ	MSFT	Mon, Sep 26, 2005	25.40	25.49	25.21	25.27
3361	NASDAQ	MSFT	Fri, Sep 23, 2005	25.31	25.54	25.12	25.27
3360	NASDAQ	MSFT	Thu, Sep 22, 2005	25.49	25.60	25.15	25.34
3359	NASDAQ	MSFT	Wed, Sep 21, 2005	25.80	25.90	25.43	25.49
3358	NASDAQ	MSFT	Tue, Sep 20, 2005	26.07	26.22	25.69	25.84
3357	NASDAQ	MSFT	Mon, Sep 19, 2005	26.09	26.27	25.86	26.00
3356	NASDAQ	MSFT	Fri, Sep 16, 2005	26.34	26.40	25.97	26.07
3355	NASDAQ	MSFT	Thu, Sep 15, 2005	26.37	26.43	26.22	26.27
3354	NASDAQ	MSFT	Wed, Sep 14, 2005	26.52	26.64	26.30	26.31
3353	NASDAQ	MSFT	Tue, Sep 13, 2005	26.54	26.76	26.37	26.48
3352	NASDAQ	MSFT	Mon, Sep 12, 2005	26.62	26.75	26.52	26.61
3351	NASDAQ	MSFT	Fri, Sep 9, 2005	26.62	26.82	26.53	26.58
3350	NASDAQ	MSFT	Thu, Sep 8, 2005	26.80	26.88	26.52	26.61
3349	NASDAQ	MSFT	Wed, Sep 7, 2005	26.94	27.11	26.82	26.85
3348	NASDAQ	MSFT	Tue, Sep 6, 2005	27.06	27.29	26.98	27.00
3347	NASDAQ	MSFT	Fri, Sep 2, 2005	27.21	27.27	26.97	27.02
3346	NASDAQ	MSFT	Thu, Sep 1, 2005	27.38	27.39	27.15	27.20
3345	NASDAQ	MSFT	Wed, Aug 31, 2005	27.17	27.44	27.04	27.38
3344	NASDAQ	MSFT	Tue, Aug 30, 2005	27.06	27.23	26.96	27.18
3343	NASDAQ	MSFT	Mon, Aug 29, 2005	26.81	27.23	26.81	27.15
3342	NASDAQ	MSFT	Fri, Aug 26, 2005	27.06	27.08	26.87	26.97
3341	NASDAQ	MSFT	Thu, Aug 25, 2005	26.90	27.09	26.85	27.03
3340	NASDAQ	MSFT	Wed, Aug 24, 2005	26.84	27.16	26.78	26.81
3339	NASDAQ	MSFT	Tue, Aug 23, 2005	26.84	27.07	26.74	26.87
3338	NASDAQ	MSFT	Mon, Aug 22, 2005	26.79	27.17	26.77	26.91
3337	NASDAQ	MSFT	Fri, Aug 19, 2005	26.85	26.91	26.70	26.72
3336	NASDAQ	MSFT	Thu, Aug 18, 2005	26.89	27.08	26.80	26.82
3335	NASDAQ	MSFT	Wed, Aug 17, 2005	26.82	27.15	26.66	26.95
3334	NASDAQ	MSFT	Tue, Aug 16, 2005	27.03	27.14	26.70	26.74
3333	NASDAQ	MSFT	Mon, Aug 15, 2005	26.98	27.30	26.69	27.13
3332	NASDAQ	MSFT	Fri, Aug 12, 2005	27.08	27.14	26.90	27.05
3331	NASDAQ	MSFT	Thu, Aug 11, 2005	26.98	27.30	26.89	27.27
3330	NASDAQ	MSFT	Wed, Aug 10, 2005	27.41	27.50	26.85	26.95
3329	NASDAQ	MSFT	Tue, Aug 9, 2005	27.22	27.51	27.01	27.35
3328	NASDAQ	MSFT	Mon, Aug 8, 2005	27.80	27.84	27.08	27.13
3327	NASDAQ	MSFT	Fri, Aug 5, 2005	27.29	27.94	27.25	27.76
3326	NASDAQ	MSFT	Thu, Aug 4, 2005	27.16	27.50	27.05	27.32
3325	NASDAQ	MSFT	Wed, Aug 3, 2005	26.76	27.43	26.73	27.25
3324	NASDAQ	MSFT	Tue, Aug 2, 2005	25.90	26.90	25.87	26.81
3323	NASDAQ	MSFT	Mon, Aug 1, 2005	25.81	26.05	25.76	25.92
3322	NASDAQ	MSFT	Fri, Jul 29, 2005	25.78	26.00	25.59	25.61
3321	NASDAQ	MSFT	Thu, Jul 28, 2005	25.75	25.85	25.66	25.75
3320	NASDAQ	MSFT	Wed, Jul 27, 2005	25.61	25.80	25.53	25.72
3319	NASDAQ	MSFT	Tue, Jul 26, 2005	25.72	25.74	25.53	25.54
3318	NASDAQ	MSFT	Mon, Jul 25, 2005	25.69	25.90	25.65	25.69
3317	NASDAQ	MSFT	Fri, Jul 22, 2005	25.99	26.34	25.63	25.68
3316	NASDAQ	MSFT	Thu, Jul 21, 2005	26.30	26.48	26.00	26.44
3315	NASDAQ	MSFT	Wed, Jul 20, 2005	26.00	26.23	25.88	26.19
3314	NASDAQ	MSFT	Tue, Jul 19, 2005	25.79	26.25	25.75	26.16
3313	NASDAQ	MSFT	Mon, Jul 18, 2005	25.71	25.79	25.55	25.55
3312	NASDAQ	MSFT	Fri, Jul 15, 2005	26.04	26.10	25.75	25.79
3311	NASDAQ	MSFT	Thu, Jul 14, 2005	25.79	26.10	25.79	25.97
3310	NASDAQ	MSFT	Wed, Jul 13, 2005	25.53	25.75	25.48	25.66
3309	NASDAQ	MSFT	Tue, Jul 12, 2005	25.24	25.62	25.20	25.61
3308	NASDAQ	MSFT	Mon, Jul 11, 2005	25.15	25.38	25.11	25.29
3307	NASDAQ	MSFT	Fri, Jul 8, 2005	24.64	25.12	24.63	25.09
3306	NASDAQ	MSFT	Thu, Jul 7, 2005	24.58	24.71	24.50	24.65
3305	NASDAQ	MSFT	Wed, Jul 6, 2005	24.97	25.08	24.69	24.70
3304	NASDAQ	MSFT	Tue, Jul 5, 2005	24.66	25.19	24.62	24.98
3303	NASDAQ	MSFT	Fri, Jul 1, 2005	24.85	24.99	24.67	24.71
3302	NASDAQ	MSFT	Thu, Jun 30, 2005	25.06	25.14	24.82	24.84
3301	NASDAQ	MSFT	Wed, Jun 29, 2005	25.22	25.32	25.00	25.09
3300	NASDAQ	MSFT	Tue, Jun 28, 2005	25.09	25.20	25.03	25.07
3299	NASDAQ	MSFT	Mon, Jun 27, 2005	25.07	25.25	25.03	25.05
3298	NASDAQ	MSFT	Fri, Jun 24, 2005	25.22	25.40	25.04	25.04
3297	NASDAQ	MSFT	Thu, Jun 23, 2005	25.17	25.62	25.15	25.31
3296	NASDAQ	MSFT	Wed, Jun 22, 2005	25.11	25.26	25.03	25.07
3295	NASDAQ	MSFT	Tue, Jun 21, 2005	25.08	25.19	25.04	25.15
3294	NASDAQ	MSFT	Mon, Jun 20, 2005	24.98	25.28	24.93	25.11
3293	NASDAQ	MSFT	Fri, Jun 17, 2005	25.27	25.29	24.92	25.04
3292	NASDAQ	MSFT	Thu, Jun 16, 2005	25.22	25.23	24.95	25.04
3291	NASDAQ	MSFT	Wed, Jun 15, 2005	25.40	25.41	25.11	25.26
3290	NASDAQ	MSFT	Tue, Jun 14, 2005	25.31	25.44	25.24	25.36
3289	NASDAQ	MSFT	Mon, Jun 13, 2005	25.36	25.49	25.26	25.31
3288	NASDAQ	MSFT	Fri, Jun 10, 2005	25.49	25.52	25.34	25.43
3287	NASDAQ	MSFT	Thu, Jun 9, 2005	25.40	25.61	25.35	25.51
3286	NASDAQ	MSFT	Wed, Jun 8, 2005	25.55	25.62	25.34	25.40
3285	NASDAQ	MSFT	Tue, Jun 7, 2005	25.33	25.83	25.31	25.51
3284	NASDAQ	MSFT	Mon, Jun 6, 2005	25.38	25.50	25.31	25.37
3283	NASDAQ	MSFT	Fri, Jun 3, 2005	25.70	25.81	25.34	25.43
3282	NASDAQ	MSFT	Thu, Jun 2, 2005	25.71	25.86	25.64	25.79
3281	NASDAQ	MSFT	Wed, Jun 1, 2005	25.73	26.00	25.61	25.81
3280	NASDAQ	MSFT	Tue, May 31, 2005	25.99	26.03	25.75	25.80
3279	NASDAQ	MSFT	Fri, May 27, 2005	25.83	26.09	25.81	26.07
3278	NASDAQ	MSFT	Thu, May 26, 2005	25.75	26.00	25.73	25.90
3277	NASDAQ	MSFT	Wed, May 25, 2005	25.68	25.77	25.50	25.71
3276	NASDAQ	MSFT	Tue, May 24, 2005	25.80	25.88	25.72	25.75
3275	NASDAQ	MSFT	Mon, May 23, 2005	25.74	26.07	25.74	25.85
3274	NASDAQ	MSFT	Fri, May 20, 2005	25.88	25.92	25.73	25.74
3273	NASDAQ	MSFT	Thu, May 19, 2005	25.75	26.05	25.70	25.92
3272	NASDAQ	MSFT	Wed, May 18, 2005	25.50	25.84	25.42	25.70
3271	NASDAQ	MSFT	Tue, May 17, 2005	25.31	25.50	25.25	25.46
3270	NASDAQ	MSFT	Mon, May 16, 2005	25.23	25.50	25.19	25.49
3269	NASDAQ	MSFT	Fri, May 13, 2005	25.03	25.38	24.99	25.30
3268	NASDAQ	MSFT	Thu, May 12, 2005	24.84	25.11	24.83	25.00
3267	NASDAQ	MSFT	Wed, May 11, 2005	24.89	24.97	24.64	24.91
3266	NASDAQ	MSFT	Tue, May 10, 2005	25.04	25.08	24.82	24.90
3265	NASDAQ	MSFT	Mon, May 9, 2005	25.23	25.33	25.05	25.11
3264	NASDAQ	MSFT	Fri, May 6, 2005	25.33	25.48	25.19	25.22
3263	NASDAQ	MSFT	Thu, May 5, 2005	25.20	25.33	25.08	25.23
3262	NASDAQ	MSFT	Wed, May 4, 2005	25.34	25.40	25.11	25.21
3261	NASDAQ	MSFT	Tue, May 3, 2005	25.13	25.40	25.09	25.36
3260	NASDAQ	MSFT	Mon, May 2, 2005	25.23	25.36	24.95	25.23
3259	NASDAQ	MSFT	Fri, Apr 29, 2005	24.88	25.30	24.79	25.30
3258	NASDAQ	MSFT	Thu, Apr 28, 2005	24.82	24.92	24.44	24.45
3257	NASDAQ	MSFT	Wed, Apr 27, 2005	24.66	25.15	24.63	24.99
3256	NASDAQ	MSFT	Tue, Apr 26, 2005	24.95	25.25	24.74	24.76
3255	NASDAQ	MSFT	Mon, Apr 25, 2005	25.07	25.28	24.86	24.99
3254	NASDAQ	MSFT	Fri, Apr 22, 2005	25.05	25.25	24.78	24.98
3253	NASDAQ	MSFT	Thu, Apr 21, 2005	24.48	25.39	24.47	25.28
3252	NASDAQ	MSFT	Wed, Apr 20, 2005	24.66	24.70	24.30	24.32
3251	NASDAQ	MSFT	Tue, Apr 19, 2005	24.71	24.80	24.45	24.63
3250	NASDAQ	MSFT	Mon, Apr 18, 2005	24.45	24.84	24.40	24.65
3249	NASDAQ	MSFT	Fri, Apr 15, 2005	24.58	24.90	24.41	24.46
3248	NASDAQ	MSFT	Thu, Apr 14, 2005	25.01	25.14	24.83	24.84
3247	NASDAQ	MSFT	Wed, Apr 13, 2005	25.23	25.45	24.99	25.04
3246	NASDAQ	MSFT	Tue, Apr 12, 2005	24.92	25.35	24.80	25.32
3245	NASDAQ	MSFT	Mon, Apr 11, 2005	25.03	25.11	24.86	24.97
3244	NASDAQ	MSFT	Fri, Apr 8, 2005	25.07	25.25	24.91	24.94
3243	NASDAQ	MSFT	Thu, Apr 7, 2005	24.66	25.13	24.63	25.10
3242	NASDAQ	MSFT	Wed, Apr 6, 2005	24.47	24.94	24.45	24.67
3241	NASDAQ	MSFT	Tue, Apr 5, 2005	24.22	24.50	24.12	24.47
3240	NASDAQ	MSFT	Mon, Apr 4, 2005	24.11	24.26	23.94	24.23
3239	NASDAQ	MSFT	Fri, Apr 1, 2005	24.24	24.35	24.10	24.12
3238	NASDAQ	MSFT	Thu, Mar 31, 2005	24.25	24.31	24.12	24.17
3237	NASDAQ	MSFT	Wed, Mar 30, 2005	24.04	24.19	24.00	24.16
3236	NASDAQ	MSFT	Tue, Mar 29, 2005	24.14	24.24	23.82	23.92
3235	NASDAQ	MSFT	Mon, Mar 28, 2005	24.40	24.47	24.18	24.20
3234	NASDAQ	MSFT	Thu, Mar 24, 2005	24.24	24.47	24.20	24.28
3233	NASDAQ	MSFT	Wed, Mar 23, 2005	23.99	24.39	23.96	24.18
3232	NASDAQ	MSFT	Tue, Mar 22, 2005	24.19	24.27	23.96	23.99
3231	NASDAQ	MSFT	Mon, Mar 21, 2005	24.35	24.36	24.15	24.20
3230	NASDAQ	MSFT	Fri, Mar 18, 2005	24.53	24.91	24.28	24.31
3229	NASDAQ	MSFT	Thu, Mar 17, 2005	24.64	24.68	24.53	24.54
3228	NASDAQ	MSFT	Wed, Mar 16, 2005	24.82	24.97	24.56	24.63
3227	NASDAQ	MSFT	Tue, Mar 15, 2005	25.10	25.24	24.89	24.91
3226	NASDAQ	MSFT	Mon, Mar 14, 2005	25.08	25.15	24.96	25.11
3225	NASDAQ	MSFT	Fri, Mar 11, 2005	25.45	25.48	25.06	25.09
3224	NASDAQ	MSFT	Thu, Mar 10, 2005	25.43	25.48	25.25	25.43
3223	NASDAQ	MSFT	Wed, Mar 9, 2005	25.39	25.57	25.28	25.31
3222	NASDAQ	MSFT	Tue, Mar 8, 2005	25.40	25.62	25.34	25.40
3221	NASDAQ	MSFT	Mon, Mar 7, 2005	25.17	25.79	25.16	25.47
3220	NASDAQ	MSFT	Fri, Mar 4, 2005	25.21	25.30	25.13	25.17
3219	NASDAQ	MSFT	Thu, Mar 3, 2005	25.30	25.31	25.14	25.17
3218	NASDAQ	MSFT	Wed, Mar 2, 2005	25.19	25.48	25.16	25.26
3217	NASDAQ	MSFT	Tue, Mar 1, 2005	25.19	25.41	25.13	25.28
3216	NASDAQ	MSFT	Mon, Feb 28, 2005	25.22	25.37	25.13	25.16
3215	NASDAQ	MSFT	Fri, Feb 25, 2005	25.33	25.38	25.15	25.25
3214	NASDAQ	MSFT	Thu, Feb 24, 2005	25.18	25.44	25.15	25.37
3213	NASDAQ	MSFT	Wed, Feb 23, 2005	25.24	25.35	25.17	25.20
3212	NASDAQ	MSFT	Tue, Feb 22, 2005	25.25	25.49	25.20	25.23
3211	NASDAQ	MSFT	Fri, Feb 18, 2005	25.64	25.65	25.40	25.48
3210	NASDAQ	MSFT	Thu, Feb 17, 2005	25.71	25.86	25.60	25.65
3209	NASDAQ	MSFT	Wed, Feb 16, 2005	25.87	25.93	25.67	25.79
3208	NASDAQ	MSFT	Tue, Feb 15, 2005	26.00	26.08	25.86	25.93
3207	NASDAQ	MSFT	Mon, Feb 14, 2005	25.93	26.12	25.91	26.01
3206	NASDAQ	MSFT	Fri, Feb 11, 2005	26.03	26.12	25.81	25.97
3205	NASDAQ	MSFT	Thu, Feb 10, 2005	26.10	26.13	26.00	26.06
3204	NASDAQ	MSFT	Wed, Feb 9, 2005	26.25	26.31	26.04	26.07
3203	NASDAQ	MSFT	Tue, Feb 8, 2005	26.19	26.34	26.16	26.24
3202	NASDAQ	MSFT	Mon, Feb 7, 2005	26.27	26.30	26.06	26.16
3201	NASDAQ	MSFT	Fri, Feb 4, 2005	26.17	26.37	26.14	26.32
3200	NASDAQ	MSFT	Thu, Feb 3, 2005	26.37	26.40	26.10	26.18
3199	NASDAQ	MSFT	Wed, Feb 2, 2005	26.42	26.50	26.28	26.46
3198	NASDAQ	MSFT	Tue, Feb 1, 2005	26.25	26.43	26.22	26.39
3197	NASDAQ	MSFT	Mon, Jan 31, 2005	26.35	26.52	26.16	26.28
3196	NASDAQ	MSFT	Fri, Jan 28, 2005	26.54	26.65	25.96	26.18
3195	NASDAQ	MSFT	Thu, Jan 27, 2005	25.95	26.16	25.85	26.11
3194	NASDAQ	MSFT	Wed, Jan 26, 2005	26.07	26.17	25.90	26.01
3193	NASDAQ	MSFT	Tue, Jan 25, 2005	25.76	26.19	25.75	26.02
3192	NASDAQ	MSFT	Mon, Jan 24, 2005	25.76	26.00	25.64	25.67
3191	NASDAQ	MSFT	Fri, Jan 21, 2005	25.95	26.13	25.64	25.65
3190	NASDAQ	MSFT	Thu, Jan 20, 2005	25.84	26.10	25.74	25.86
3189	NASDAQ	MSFT	Wed, Jan 19, 2005	26.21	26.26	25.92	25.98
3188	NASDAQ	MSFT	Tue, Jan 18, 2005	26.03	26.35	25.84	26.32
3187	NASDAQ	MSFT	Fri, Jan 14, 2005	26.40	26.45	26.04	26.12
3186	NASDAQ	MSFT	Thu, Jan 13, 2005	26.68	26.80	26.16	26.27
3185	NASDAQ	MSFT	Wed, Jan 12, 2005	26.77	26.85	26.62	26.78
3184	NASDAQ	MSFT	Tue, Jan 11, 2005	26.69	26.82	26.61	26.73
3183	NASDAQ	MSFT	Mon, Jan 10, 2005	26.60	26.86	26.54	26.80
3182	NASDAQ	MSFT	Fri, Jan 7, 2005	26.82	26.89	26.62	26.67
3181	NASDAQ	MSFT	Thu, Jan 6, 2005	26.85	27.06	26.64	26.75
3180	NASDAQ	MSFT	Wed, Jan 5, 2005	26.84	27.10	26.76	26.78
3179	NASDAQ	MSFT	Tue, Jan 4, 2005	26.87	27.10	26.66	26.84
3178	NASDAQ	MSFT	Mon, Jan 3, 2005	26.80	26.95	26.65	26.74
3177	NASDAQ	MSFT	Fri, Dec 31, 2004	26.75	26.90	26.68	26.72
3176	NASDAQ	MSFT	Thu, Dec 30, 2004	26.89	26.94	26.75	26.76
3175	NASDAQ	MSFT	Wed, Dec 29, 2004	26.85	27.00	26.82	26.90
3174	NASDAQ	MSFT	Tue, Dec 28, 2004	26.85	27.03	26.80	26.95
3173	NASDAQ	MSFT	Mon, Dec 27, 2004	27.01	27.10	26.82	26.85
3172	NASDAQ	MSFT	Thu, Dec 23, 2004	26.87	27.15	26.83	27.01
3171	NASDAQ	MSFT	Wed, Dec 22, 2004	26.84	27.15	26.78	26.97
3170	NASDAQ	MSFT	Tue, Dec 21, 2004	27.00	27.17	26.94	27.07
3169	NASDAQ	MSFT	Mon, Dec 20, 2004	27.01	27.15	26.89	26.95
3168	NASDAQ	MSFT	Fri, Dec 17, 2004	27.00	27.32	26.80	26.96
3167	NASDAQ	MSFT	Thu, Dec 16, 2004	27.15	27.28	27.01	27.16
3166	NASDAQ	MSFT	Wed, Dec 15, 2004	27.22	27.40	27.07	27.11
3165	NASDAQ	MSFT	Tue, Dec 14, 2004	27.05	27.33	27.04	27.23
3164	NASDAQ	MSFT	Mon, Dec 13, 2004	27.10	27.28	26.91	27.25
3163	NASDAQ	MSFT	Fri, Dec 10, 2004	27.08	27.18	27.04	27.08
3162	NASDAQ	MSFT	Thu, Dec 9, 2004	27.13	27.36	26.94	27.23
3161	NASDAQ	MSFT	Wed, Dec 8, 2004	27.01	27.36	26.91	27.36
3160	NASDAQ	MSFT	Tue, Dec 7, 2004	27.26	27.38	27.00	27.07
3159	NASDAQ	MSFT	Mon, Dec 6, 2004	27.10	27.44	27.07	27.33
3158	NASDAQ	MSFT	Fri, Dec 3, 2004	27.16	27.44	27.14	27.23
3157	NASDAQ	MSFT	Thu, Dec 2, 2004	27.27	27.40	26.92	27.09
3156	NASDAQ	MSFT	Wed, Dec 1, 2004	26.95	27.28	26.81	27.25
3155	NASDAQ	MSFT	Tue, Nov 30, 2004	26.75	27.01	26.70	26.81
3154	NASDAQ	MSFT	Mon, Nov 29, 2004	26.64	26.95	26.61	26.77
3153	NASDAQ	MSFT	Fri, Nov 26, 2004	26.56	26.82	26.55	26.60
3152	NASDAQ	MSFT	Wed, Nov 24, 2004	26.62	26.73	26.40	26.64
3151	NASDAQ	MSFT	Tue, Nov 23, 2004	26.52	26.70	26.40	26.53
3150	NASDAQ	MSFT	Mon, Nov 22, 2004	26.75	26.82	26.10	26.65
3149	NASDAQ	MSFT	Fri, Nov 19, 2004	27.03	27.07	26.84	26.86
3148	NASDAQ	MSFT	Thu, Nov 18, 2004	27.13	27.17	27.00	27.07
3147	NASDAQ	MSFT	Wed, Nov 17, 2004	27.25	27.35	27.06	27.17
3146	NASDAQ	MSFT	Tue, Nov 16, 2004	27.33	27.34	27.05	27.12
3145	NASDAQ	MSFT	Mon, Nov 15, 2004	27.34	27.50	27.20	27.39
3144	NASDAQ	MSFT	Fri, Nov 12, 2004	30.16	30.20	29.80	29.97
3143	NASDAQ	MSFT	Thu, Nov 11, 2004	29.89	30.08	29.82	29.98
3142	NASDAQ	MSFT	Wed, Nov 10, 2004	29.92	30.00	29.69	29.73
3141	NASDAQ	MSFT	Tue, Nov 9, 2004	29.43	29.89	29.35	29.77
3140	NASDAQ	MSFT	Mon, Nov 8, 2004	29.18	29.48	29.13	29.28
3139	NASDAQ	MSFT	Fri, Nov 5, 2004	29.21	29.36	29.03	29.31
3138	NASDAQ	MSFT	Thu, Nov 4, 2004	28.38	29.00	28.38	29.00
3137	NASDAQ	MSFT	Wed, Nov 3, 2004	28.65	28.65	28.31	28.47
3136	NASDAQ	MSFT	Tue, Nov 2, 2004	28.26	28.47	28.03	28.24
3135	NASDAQ	MSFT	Mon, Nov 1, 2004	28.16	28.28	27.96	28.08
3134	NASDAQ	MSFT	Fri, Oct 29, 2004	28.12	28.15	27.80	27.97
3133	NASDAQ	MSFT	Thu, Oct 28, 2004	28.11	28.54	27.90	28.01
3132	NASDAQ	MSFT	Wed, Oct 27, 2004	27.86	28.35	27.58	28.15
3131	NASDAQ	MSFT	Tue, Oct 26, 2004	27.71	27.90	27.63	27.90
3130	NASDAQ	MSFT	Mon, Oct 25, 2004	27.67	27.77	27.55	27.63
3129	NASDAQ	MSFT	Fri, Oct 22, 2004	28.30	28.34	27.58	27.74
3128	NASDAQ	MSFT	Thu, Oct 21, 2004	28.81	28.89	28.47	28.56
3127	NASDAQ	MSFT	Wed, Oct 20, 2004	28.22	28.75	28.12	28.70
3126	NASDAQ	MSFT	Tue, Oct 19, 2004	28.53	28.59	28.17	28.18
3125	NASDAQ	MSFT	Mon, Oct 18, 2004	28.07	28.45	27.98	28.41
3124	NASDAQ	MSFT	Fri, Oct 15, 2004	27.97	28.24	27.82	27.99
3123	NASDAQ	MSFT	Thu, Oct 14, 2004	28.04	28.16	27.80	27.80
3122	NASDAQ	MSFT	Wed, Oct 13, 2004	28.19	28.27	27.94	28.03
3121	NASDAQ	MSFT	Tue, Oct 12, 2004	27.83	28.16	27.81	28.03
3120	NASDAQ	MSFT	Mon, Oct 11, 2004	28.20	28.22	27.93	28.06
3119	NASDAQ	MSFT	Fri, Oct 8, 2004	28.10	28.33	27.97	27.99
3118	NASDAQ	MSFT	Thu, Oct 7, 2004	28.54	28.59	28.16	28.17
3117	NASDAQ	MSFT	Wed, Oct 6, 2004	28.39	28.55	28.23	28.53
3116	NASDAQ	MSFT	Tue, Oct 5, 2004	28.15	28.45	28.10	28.38
3115	NASDAQ	MSFT	Mon, Oct 4, 2004	28.44	28.46	28.07	28.12
3114	NASDAQ	MSFT	Fri, Oct 1, 2004	27.82	28.32	27.78	28.25
3113	NASDAQ	MSFT	Thu, Sep 30, 2004	27.59	27.79	27.52	27.65
3112	NASDAQ	MSFT	Wed, Sep 29, 2004	27.26	27.69	27.23	27.58
3111	NASDAQ	MSFT	Tue, Sep 28, 2004	27.21	27.36	27.04	27.27
3110	NASDAQ	MSFT	Mon, Sep 27, 2004	27.17	27.32	27.13	27.19
3109	NASDAQ	MSFT	Fri, Sep 24, 2004	27.39	27.46	27.19	27.29
3108	NASDAQ	MSFT	Thu, Sep 23, 2004	27.19	27.39	27.17	27.35
3107	NASDAQ	MSFT	Wed, Sep 22, 2004	27.28	27.74	27.07	27.12
3106	NASDAQ	MSFT	Tue, Sep 21, 2004	27.45	27.53	27.25	27.26
3105	NASDAQ	MSFT	Mon, Sep 20, 2004	27.44	27.65	27.33	27.51
3104	NASDAQ	MSFT	Fri, Sep 17, 2004	27.39	27.53	27.26	27.51
3103	NASDAQ	MSFT	Thu, Sep 16, 2004	27.22	27.35	27.17	27.26
3102	NASDAQ	MSFT	Wed, Sep 15, 2004	27.36	27.40	27.14	27.19
3101	NASDAQ	MSFT	Tue, Sep 14, 2004	27.37	27.51	27.27	27.44
3100	NASDAQ	MSFT	Mon, Sep 13, 2004	27.53	27.57	26.74	27.25
3099	NASDAQ	MSFT	Fri, Sep 10, 2004	27.34	27.51	27.18	27.49
3098	NASDAQ	MSFT	Thu, Sep 9, 2004	27.30	27.47	27.18	27.28
3097	NASDAQ	MSFT	Wed, Sep 8, 2004	27.30	27.47	27.14	27.26
3096	NASDAQ	MSFT	Tue, Sep 7, 2004	27.29	27.38	27.16	27.36
3095	NASDAQ	MSFT	Fri, Sep 3, 2004	27.46	27.62	27.10	27.11
3094	NASDAQ	MSFT	Thu, Sep 2, 2004	27.40	27.68	27.35	27.62
3093	NASDAQ	MSFT	Wed, Sep 1, 2004	27.23	27.52	27.14	27.39
3092	NASDAQ	MSFT	Tue, Aug 31, 2004	27.29	27.32	27.05	27.30
3091	NASDAQ	MSFT	Mon, Aug 30, 2004	27.30	27.39	26.85	27.30
3090	NASDAQ	MSFT	Fri, Aug 27, 2004	27.50	27.65	27.45	27.46
3089	NASDAQ	MSFT	Thu, Aug 26, 2004	27.46	27.60	27.39	27.44
3088	NASDAQ	MSFT	Wed, Aug 25, 2004	27.21	27.67	27.18	27.55
3087	NASDAQ	MSFT	Tue, Aug 24, 2004	27.40	27.46	27.09	27.24
3086	NASDAQ	MSFT	Mon, Aug 23, 2004	27.27	27.33	27.12	27.24
3085	NASDAQ	MSFT	Fri, Aug 20, 2004	27.13	27.37	27.04	27.20
3084	NASDAQ	MSFT	Thu, Aug 19, 2004	27.35	27.45	27.01	27.12
3083	NASDAQ	MSFT	Wed, Aug 18, 2004	26.93	27.50	26.89	27.46
3082	NASDAQ	MSFT	Tue, Aug 17, 2004	27.22	27.38	26.98	27.05
3081	NASDAQ	MSFT	Mon, Aug 16, 2004	27.03	27.20	26.96	27.09
3080	NASDAQ	MSFT	Fri, Aug 13, 2004	27.01	27.25	26.98	27.02
3079	NASDAQ	MSFT	Thu, Aug 12, 2004	27.23	27.31	26.86	26.88
3078	NASDAQ	MSFT	Wed, Aug 11, 2004	27.39	27.51	27.20	27.41
3077	NASDAQ	MSFT	Tue, Aug 10, 2004	27.30	27.75	27.25	27.72
3076	NASDAQ	MSFT	Mon, Aug 9, 2004	27.26	27.28	27.10	27.18
3075	NASDAQ	MSFT	Fri, Aug 6, 2004	27.38	27.86	27.06	27.14
3074	NASDAQ	MSFT	Thu, Aug 5, 2004	28.16	28.21	27.52	27.53
3073	NASDAQ	MSFT	Wed, Aug 4, 2004	28.01	28.20	27.99	28.06
3072	NASDAQ	MSFT	Tue, Aug 3, 2004	28.38	28.42	28.00	28.07
3071	NASDAQ	MSFT	Mon, Aug 2, 2004	28.27	28.55	28.16	28.52
3070	NASDAQ	MSFT	Fri, Jul 30, 2004	28.45	28.81	28.33	28.49
3069	NASDAQ	MSFT	Thu, Jul 29, 2004	28.78	28.80	28.25	28.48
3068	NASDAQ	MSFT	Wed, Jul 28, 2004	28.34	28.79	28.28	28.58
3067	NASDAQ	MSFT	Tue, Jul 27, 2004	28.70	28.76	28.13	28.44
3066	NASDAQ	MSFT	Mon, Jul 26, 2004	28.36	28.71	28.20	28.66
3065	NASDAQ	MSFT	Fri, Jul 23, 2004	28.38	28.40	28.02	28.03
3064	NASDAQ	MSFT	Thu, Jul 22, 2004	29.07	29.30	28.83	29.00
3063	NASDAQ	MSFT	Wed, Jul 21, 2004	29.89	29.89	28.81	28.86
3062	NASDAQ	MSFT	Tue, Jul 20, 2004	28.00	28.48	27.85	28.32
3061	NASDAQ	MSFT	Mon, Jul 19, 2004	27.62	28.26	27.60	27.95
3060	NASDAQ	MSFT	Fri, Jul 16, 2004	28.18	28.20	27.25	27.48
3059	NASDAQ	MSFT	Thu, Jul 15, 2004	28.05	28.20	27.80	27.87
3058	NASDAQ	MSFT	Wed, Jul 14, 2004	27.40	28.36	27.34	28.13
3057	NASDAQ	MSFT	Tue, Jul 13, 2004	27.91	27.95	27.60	27.60
3056	NASDAQ	MSFT	Mon, Jul 12, 2004	27.67	28.00	27.59	27.89
3055	NASDAQ	MSFT	Fri, Jul 9, 2004	27.78	28.00	27.64	27.86
3054	NASDAQ	MSFT	Thu, Jul 8, 2004	27.88	28.15	27.55	27.64
3053	NASDAQ	MSFT	Wed, Jul 7, 2004	27.67	28.32	27.55	28.10
3052	NASDAQ	MSFT	Tue, Jul 6, 2004	28.32	28.33	27.94	28.02
3051	NASDAQ	MSFT	Fri, Jul 2, 2004	28.62	28.68	28.40	28.57
3050	NASDAQ	MSFT	Thu, Jul 1, 2004	28.70	28.84	28.26	28.63
3049	NASDAQ	MSFT	Wed, Jun 30, 2004	28.57	28.80	28.39	28.56
3048	NASDAQ	MSFT	Tue, Jun 29, 2004	28.18	28.58	28.18	28.50
3047	NASDAQ	MSFT	Mon, Jun 28, 2004	28.60	28.75	28.17	28.28
3046	NASDAQ	MSFT	Fri, Jun 25, 2004	28.48	28.63	28.25	28.57
3045	NASDAQ	MSFT	Thu, Jun 24, 2004	28.48	28.65	28.36	28.39
3044	NASDAQ	MSFT	Wed, Jun 23, 2004	28.20	28.38	28.00	28.30
3043	NASDAQ	MSFT	Tue, Jun 22, 2004	28.15	28.35	27.81	28.29
3042	NASDAQ	MSFT	Mon, Jun 21, 2004	28.22	28.66	28.12	28.35
3041	NASDAQ	MSFT	Fri, Jun 18, 2004	27.77	28.50	27.70	28.35
3040	NASDAQ	MSFT	Thu, Jun 17, 2004	27.31	27.92	27.29	27.77
3039	NASDAQ	MSFT	Wed, Jun 16, 2004	27.34	27.50	27.15	27.32
3038	NASDAQ	MSFT	Tue, Jun 15, 2004	26.99	27.60	26.97	27.41
3037	NASDAQ	MSFT	Mon, Jun 14, 2004	26.55	26.90	26.53	26.90
3036	NASDAQ	MSFT	Thu, Jun 10, 2004	26.38	26.79	26.38	26.77
3035	NASDAQ	MSFT	Wed, Jun 9, 2004	26.40	26.65	26.40	26.47
3034	NASDAQ	MSFT	Tue, Jun 8, 2004	26.28	26.65	26.24	26.60
3033	NASDAQ	MSFT	Mon, Jun 7, 2004	26.02	26.43	25.97	26.43
3032	NASDAQ	MSFT	Fri, Jun 4, 2004	26.03	26.24	25.94	25.95
3031	NASDAQ	MSFT	Thu, Jun 3, 2004	26.05	26.13	25.86	25.89
3030	NASDAQ	MSFT	Wed, Jun 2, 2004	26.12	26.28	26.01	26.13
3029	NASDAQ	MSFT	Tue, Jun 1, 2004	26.13	26.27	25.87	26.11
3028	NASDAQ	MSFT	Fri, May 28, 2004	26.14	26.35	26.02	26.23
3027	NASDAQ	MSFT	Thu, May 27, 2004	26.16	26.19	25.92	26.19
3026	NASDAQ	MSFT	Wed, May 26, 2004	25.99	26.15	25.85	26.14
3025	NASDAQ	MSFT	Tue, May 25, 2004	25.71	26.19	25.60	26.10
3024	NASDAQ	MSFT	Mon, May 24, 2004	26.05	26.17	25.74	25.76
3023	NASDAQ	MSFT	Fri, May 21, 2004	25.97	26.20	25.78	25.89
3022	NASDAQ	MSFT	Thu, May 20, 2004	25.75	25.87	25.59	25.73
3021	NASDAQ	MSFT	Wed, May 19, 2004	26.03	26.27	25.62	25.62
3020	NASDAQ	MSFT	Tue, May 18, 2004	25.70	25.97	25.64	25.83
3019	NASDAQ	MSFT	Mon, May 17, 2004	25.47	25.79	25.42	25.54
3018	NASDAQ	MSFT	Fri, May 14, 2004	26.00	26.17	25.64	25.86
3017	NASDAQ	MSFT	Thu, May 13, 2004	25.82	26.19	25.79	26.10
3016	NASDAQ	MSFT	Wed, May 12, 2004	25.87	26.00	25.43	25.94
3015	NASDAQ	MSFT	Tue, May 11, 2004	26.09	26.11	25.79	25.94
3014	NASDAQ	MSFT	Mon, May 10, 2004	25.63	26.05	25.62	25.93
3013	NASDAQ	MSFT	Fri, May 7, 2004	26.03	26.38	25.75	25.78
3012	NASDAQ	MSFT	Thu, May 6, 2004	26.16	26.34	26.03	26.12
3011	NASDAQ	MSFT	Wed, May 5, 2004	26.32	26.60	26.25	26.30
3010	NASDAQ	MSFT	Tue, May 4, 2004	26.35	26.54	26.02	26.33
3009	NASDAQ	MSFT	Mon, May 3, 2004	26.19	26.52	26.19	26.35
3008	NASDAQ	MSFT	Fri, Apr 30, 2004	26.59	26.75	25.96	26.13
3007	NASDAQ	MSFT	Thu, Apr 29, 2004	26.51	26.94	26.31	26.48
3006	NASDAQ	MSFT	Wed, Apr 28, 2004	27.01	27.05	26.47	26.56
3005	NASDAQ	MSFT	Tue, Apr 27, 2004	27.16	27.37	27.13	27.22
3004	NASDAQ	MSFT	Mon, Apr 26, 2004	27.45	27.55	27.10	27.24
3003	NASDAQ	MSFT	Fri, Apr 23, 2004	27.40	27.72	27.34	27.54
3002	NASDAQ	MSFT	Thu, Apr 22, 2004	25.51	25.99	25.47	25.95
3001	NASDAQ	MSFT	Wed, Apr 21, 2004	25.36	25.49	25.20	25.45
3000	NASDAQ	MSFT	Tue, Apr 20, 2004	25.65	25.88	25.28	25.33
2999	NASDAQ	MSFT	Mon, Apr 19, 2004	25.08	25.60	25.06	25.53
2998	NASDAQ	MSFT	Fri, Apr 16, 2004	25.33	25.40	25.11	25.16
2997	NASDAQ	MSFT	Thu, Apr 15, 2004	25.53	25.73	25.10	25.22
2996	NASDAQ	MSFT	Wed, Apr 14, 2004	25.39	25.68	25.38	25.51
2995	NASDAQ	MSFT	Tue, Apr 13, 2004	25.68	25.77	25.41	25.45
2994	NASDAQ	MSFT	Mon, Apr 12, 2004	25.48	25.74	25.43	25.61
2993	NASDAQ	MSFT	Thu, Apr 8, 2004	25.82	25.85	25.36	25.48
2992	NASDAQ	MSFT	Wed, Apr 7, 2004	25.74	25.78	25.35	25.59
2991	NASDAQ	MSFT	Tue, Apr 6, 2004	25.77	25.90	25.66	25.80
2990	NASDAQ	MSFT	Mon, Apr 5, 2004	25.81	25.98	25.73	25.95
2989	NASDAQ	MSFT	Fri, Apr 2, 2004	25.48	25.90	25.44	25.85
2988	NASDAQ	MSFT	Thu, Apr 1, 2004	24.95	25.11	24.85	25.08
2987	NASDAQ	MSFT	Wed, Mar 31, 2004	25.20	25.20	24.87	24.93
2986	NASDAQ	MSFT	Tue, Mar 30, 2004	25.21	25.33	25.03	25.20
2985	NASDAQ	MSFT	Mon, Mar 29, 2004	25.25	25.40	25.00	25.31
2984	NASDAQ	MSFT	Fri, Mar 26, 2004	25.11	25.51	25.00	25.03
2983	NASDAQ	MSFT	Thu, Mar 25, 2004	24.60	25.24	24.58	25.19
2982	NASDAQ	MSFT	Wed, Mar 24, 2004	24.38	24.58	24.18	24.41
2981	NASDAQ	MSFT	Tue, Mar 23, 2004	24.65	24.66	24.11	24.15
2980	NASDAQ	MSFT	Mon, Mar 22, 2004	24.48	24.84	24.01	24.50
2979	NASDAQ	MSFT	Fri, Mar 19, 2004	24.77	24.94	24.56	24.63
2978	NASDAQ	MSFT	Thu, Mar 18, 2004	24.96	25.03	24.58	24.89
2977	NASDAQ	MSFT	Wed, Mar 17, 2004	25.25	25.46	25.11	25.13
2976	NASDAQ	MSFT	Tue, Mar 16, 2004	25.26	25.37	25.10	25.18
2975	NASDAQ	MSFT	Mon, Mar 15, 2004	25.30	25.43	25.06	25.16
2974	NASDAQ	MSFT	Fri, Mar 12, 2004	25.38	25.51	25.23	25.38
2973	NASDAQ	MSFT	Thu, Mar 11, 2004	25.18	25.78	25.07	25.09
2972	NASDAQ	MSFT	Wed, Mar 10, 2004	25.65	25.80	25.35	25.37
2971	NASDAQ	MSFT	Tue, Mar 9, 2004	25.80	25.97	25.54	25.72
2970	NASDAQ	MSFT	Mon, Mar 8, 2004	26.31	26.35	25.81	25.83
2969	NASDAQ	MSFT	Fri, Mar 5, 2004	26.23	26.60	26.20	26.35
2968	NASDAQ	MSFT	Thu, Mar 4, 2004	26.33	26.42	26.21	26.37
2967	NASDAQ	MSFT	Wed, Mar 3, 2004	26.35	26.55	26.22	26.37
2966	NASDAQ	MSFT	Tue, Mar 2, 2004	26.61	26.69	26.35	26.39
2965	NASDAQ	MSFT	Mon, Mar 1, 2004	26.63	26.72	26.50	26.70
2964	NASDAQ	MSFT	Fri, Feb 27, 2004	26.47	26.62	26.35	26.53
2963	NASDAQ	MSFT	Thu, Feb 26, 2004	26.59	26.65	26.41	26.50
2962	NASDAQ	MSFT	Wed, Feb 25, 2004	26.90	26.99	26.61	26.70
2961	NASDAQ	MSFT	Tue, Feb 24, 2004	26.61	26.95	26.55	26.88
2960	NASDAQ	MSFT	Mon, Feb 23, 2004	26.73	26.76	26.48	26.61
2959	NASDAQ	MSFT	Fri, Feb 20, 2004	26.66	26.80	26.50	26.57
2958	NASDAQ	MSFT	Thu, Feb 19, 2004	26.92	26.98	26.43	26.46
2957	NASDAQ	MSFT	Wed, Feb 18, 2004	26.90	27.11	26.74	26.77
2956	NASDAQ	MSFT	Tue, Feb 17, 2004	26.72	27.10	26.59	26.99
2955	NASDAQ	MSFT	Fri, Feb 13, 2004	26.98	27.06	26.50	26.59
2954	NASDAQ	MSFT	Thu, Feb 12, 2004	27.09	27.15	26.93	26.95
2953	NASDAQ	MSFT	Wed, Feb 11, 2004	26.97	27.23	26.85	27.15
2952	NASDAQ	MSFT	Tue, Feb 10, 2004	26.87	27.15	26.82	27.02
2951	NASDAQ	MSFT	Mon, Feb 9, 2004	27.19	27.23	26.85	26.90
2950	NASDAQ	MSFT	Fri, Feb 6, 2004	27.03	27.19	26.93	27.08
2949	NASDAQ	MSFT	Thu, Feb 5, 2004	27.06	27.17	26.83	26.96
2948	NASDAQ	MSFT	Wed, Feb 4, 2004	27.22	27.43	27.01	27.01
2947	NASDAQ	MSFT	Tue, Feb 3, 2004	27.40	27.55	27.18	27.29
2946	NASDAQ	MSFT	Mon, Feb 2, 2004	27.61	27.80	27.24	27.40
2945	NASDAQ	MSFT	Fri, Jan 30, 2004	27.84	27.90	27.55	27.65
2944	NASDAQ	MSFT	Thu, Jan 29, 2004	27.81	27.95	27.57	27.91
2943	NASDAQ	MSFT	Wed, Jan 28, 2004	28.30	28.44	27.47	27.71
2942	NASDAQ	MSFT	Tue, Jan 27, 2004	28.64	28.72	28.22	28.25
2941	NASDAQ	MSFT	Mon, Jan 26, 2004	28.49	28.83	28.32	28.80
2940	NASDAQ	MSFT	Fri, Jan 23, 2004	28.28	28.76	28.22	28.48
2939	NASDAQ	MSFT	Thu, Jan 22, 2004	28.36	28.44	27.94	28.01
2938	NASDAQ	MSFT	Wed, Jan 21, 2004	28.13	28.30	27.85	28.30
2937	NASDAQ	MSFT	Tue, Jan 20, 2004	27.98	28.20	27.93	28.10
2936	NASDAQ	MSFT	Fri, Jan 16, 2004	27.71	27.88	27.53	27.81
2935	NASDAQ	MSFT	Thu, Jan 15, 2004	27.55	27.72	27.42	27.54
2934	NASDAQ	MSFT	Wed, Jan 14, 2004	27.52	27.73	27.47	27.70
2933	NASDAQ	MSFT	Tue, Jan 13, 2004	27.55	27.64	27.26	27.43
2932	NASDAQ	MSFT	Mon, Jan 12, 2004	27.67	27.73	27.35	27.57
2931	NASDAQ	MSFT	Fri, Jan 9, 2004	28.03	28.06	27.59	27.66
2930	NASDAQ	MSFT	Thu, Jan 8, 2004	28.39	28.48	28.00	28.16
2929	NASDAQ	MSFT	Wed, Jan 7, 2004	28.17	28.31	28.01	28.21
2928	NASDAQ	MSFT	Tue, Jan 6, 2004	28.19	28.28	28.07	28.24
2927	NASDAQ	MSFT	Mon, Jan 5, 2004	27.73	28.18	27.72	28.14
2926	NASDAQ	MSFT	Fri, Jan 2, 2004	27.58	27.77	27.33	27.45
2925	NASDAQ	MSFT	Wed, Dec 31, 2003	27.42	27.55	27.23	27.37
2924	NASDAQ	MSFT	Tue, Dec 30, 2003	27.41	27.55	27.40	27.52
2923	NASDAQ	MSFT	Mon, Dec 29, 2003	27.21	27.53	27.16	27.46
2922	NASDAQ	MSFT	Fri, Dec 26, 2003	27.05	27.25	27.00	27.21
2921	NASDAQ	MSFT	Wed, Dec 24, 2003	27.14	27.16	27.00	27.04
2920	NASDAQ	MSFT	Tue, Dec 23, 2003	27.17	27.34	27.01	27.15
2919	NASDAQ	MSFT	Mon, Dec 22, 2003	27.16	27.43	26.97	27.18
2918	NASDAQ	MSFT	Fri, Dec 19, 2003	27.49	27.55	27.19	27.36
2917	NASDAQ	MSFT	Thu, Dec 18, 2003	27.10	27.45	27.05	27.40
2916	NASDAQ	MSFT	Wed, Dec 17, 2003	27.04	27.08	26.85	27.04
2915	NASDAQ	MSFT	Tue, Dec 16, 2003	26.83	27.16	26.77	27.06
2914	NASDAQ	MSFT	Mon, Dec 15, 2003	27.05	27.10	26.68	26.74
2913	NASDAQ	MSFT	Fri, Dec 12, 2003	26.69	26.81	26.50	26.65
2912	NASDAQ	MSFT	Thu, Dec 11, 2003	26.59	26.77	26.28	26.61
2911	NASDAQ	MSFT	Wed, Dec 10, 2003	26.45	26.63	26.38	26.59
2910	NASDAQ	MSFT	Tue, Dec 9, 2003	26.44	26.61	26.25	26.38
2909	NASDAQ	MSFT	Mon, Dec 8, 2003	26.12	26.34	25.81	26.24
2908	NASDAQ	MSFT	Fri, Dec 5, 2003	25.96	26.48	25.92	25.98
2907	NASDAQ	MSFT	Thu, Dec 4, 2003	25.72	26.23	25.66	26.20
2906	NASDAQ	MSFT	Wed, Dec 3, 2003	25.82	26.07	25.62	25.67
2905	NASDAQ	MSFT	Tue, Dec 2, 2003	25.95	26.09	25.61	25.66
2904	NASDAQ	MSFT	Mon, Dec 1, 2003	25.90	26.21	25.50	25.84
2903	NASDAQ	MSFT	Fri, Nov 28, 2003	25.50	25.75	25.40	25.71
2902	NASDAQ	MSFT	Wed, Nov 26, 2003	25.61	25.63	25.32	25.45
2901	NASDAQ	MSFT	Tue, Nov 25, 2003	25.87	25.95	25.38	25.40
2900	NASDAQ	MSFT	Mon, Nov 24, 2003	25.33	25.81	25.28	25.73
2899	NASDAQ	MSFT	Fri, Nov 21, 2003	25.33	25.38	25.08	25.11
2898	NASDAQ	MSFT	Thu, Nov 20, 2003	25.17	25.63	25.08	25.10
2897	NASDAQ	MSFT	Wed, Nov 19, 2003	25.29	25.54	25.17	25.35
2896	NASDAQ	MSFT	Tue, Nov 18, 2003	25.33	25.84	25.12	25.15
2895	NASDAQ	MSFT	Mon, Nov 17, 2003	25.39	25.44	24.84	25.15
2894	NASDAQ	MSFT	Fri, Nov 14, 2003	25.70	26.02	25.44	25.50
2893	NASDAQ	MSFT	Thu, Nov 13, 2003	25.86	25.93	25.45	25.69
2892	NASDAQ	MSFT	Wed, Nov 12, 2003	25.85	26.14	25.60	25.98
2891	NASDAQ	MSFT	Tue, Nov 11, 2003	26.01	26.08	25.67	25.80
2890	NASDAQ	MSFT	Mon, Nov 10, 2003	26.12	26.23	26.00	26.00
2889	NASDAQ	MSFT	Fri, Nov 7, 2003	26.38	26.49	26.03	26.10
2888	NASDAQ	MSFT	Thu, Nov 6, 2003	26.26	26.30	26.00	26.23
2887	NASDAQ	MSFT	Wed, Nov 5, 2003	26.15	26.32	26.00	26.10
2886	NASDAQ	MSFT	Tue, Nov 4, 2003	26.59	26.62	26.01	26.07
2885	NASDAQ	MSFT	Mon, Nov 3, 2003	26.35	26.75	26.29	26.68
2884	NASDAQ	MSFT	Fri, Oct 31, 2003	26.37	26.44	26.11	26.14
2883	NASDAQ	MSFT	Thu, Oct 30, 2003	27.01	27.04	25.91	26.12
2882	NASDAQ	MSFT	Wed, Oct 29, 2003	27.16	27.25	26.66	26.74
2881	NASDAQ	MSFT	Tue, Oct 28, 2003	27.09	27.22	26.88	27.20
2880	NASDAQ	MSFT	Mon, Oct 27, 2003	26.91	27.10	26.82	26.91
2879	NASDAQ	MSFT	Fri, Oct 24, 2003	27.27	27.40	26.42	26.61
2878	NASDAQ	MSFT	Thu, Oct 23, 2003	28.72	29.08	28.10	28.91
2877	NASDAQ	MSFT	Wed, Oct 22, 2003	29.03	29.21	28.80	28.89
2876	NASDAQ	MSFT	Tue, Oct 21, 2003	29.35	29.43	29.17	29.35
2875	NASDAQ	MSFT	Mon, Oct 20, 2003	28.95	29.37	28.80	29.35
2874	NASDAQ	MSFT	Fri, Oct 17, 2003	29.28	29.29	28.80	28.93
2873	NASDAQ	MSFT	Thu, Oct 16, 2003	28.91	29.31	28.80	29.23
2872	NASDAQ	MSFT	Wed, Oct 15, 2003	29.20	29.26	28.70	29.07
2871	NASDAQ	MSFT	Tue, Oct 14, 2003	28.66	28.77	28.48	28.68
2870	NASDAQ	MSFT	Mon, Oct 13, 2003	28.98	29.10	28.50	28.78
2869	NASDAQ	MSFT	Fri, Oct 10, 2003	28.91	29.20	28.67	28.91
2868	NASDAQ	MSFT	Thu, Oct 9, 2003	29.22	29.35	28.80	28.94
2867	NASDAQ	MSFT	Wed, Oct 8, 2003	29.36	29.36	28.68	28.82
2866	NASDAQ	MSFT	Tue, Oct 7, 2003	29.01	29.37	28.92	29.14
2865	NASDAQ	MSFT	Mon, Oct 6, 2003	29.15	29.30	28.91	29.19
2864	NASDAQ	MSFT	Fri, Oct 3, 2003	29.16	29.46	28.93	29.08
2863	NASDAQ	MSFT	Thu, Oct 2, 2003	28.45	28.75	28.19	28.50
2862	NASDAQ	MSFT	Wed, Oct 1, 2003	28.03	28.63	27.81	28.52
2861	NASDAQ	MSFT	Tue, Sep 30, 2003	28.59	28.61	27.75	27.80
2860	NASDAQ	MSFT	Mon, Sep 29, 2003	28.41	28.91	28.10	28.83
2859	NASDAQ	MSFT	Fri, Sep 26, 2003	28.27	28.78	28.14	28.19
2858	NASDAQ	MSFT	Thu, Sep 25, 2003	28.47	28.96	28.22	28.24
2857	NASDAQ	MSFT	Wed, Sep 24, 2003	29.61	29.70	28.42	28.46
2856	NASDAQ	MSFT	Tue, Sep 23, 2003	29.12	29.71	28.88	29.60
2855	NASDAQ	MSFT	Mon, Sep 22, 2003	29.39	30.00	28.81	29.07
2854	NASDAQ	MSFT	Fri, Sep 19, 2003	29.76	29.97	29.52	29.96
2853	NASDAQ	MSFT	Thu, Sep 18, 2003	28.49	29.51	28.42	29.50
2852	NASDAQ	MSFT	Wed, Sep 17, 2003	28.76	28.95	28.47	28.50
2851	NASDAQ	MSFT	Tue, Sep 16, 2003	28.41	28.95	28.32	28.90
2850	NASDAQ	MSFT	Mon, Sep 15, 2003	28.37	28.61	28.33	28.36
2849	NASDAQ	MSFT	Fri, Sep 12, 2003	27.48	28.40	27.45	28.34
2848	NASDAQ	MSFT	Thu, Sep 11, 2003	27.66	28.11	27.59	27.84
2847	NASDAQ	MSFT	Wed, Sep 10, 2003	28.03	28.18	27.48	27.55
2846	NASDAQ	MSFT	Tue, Sep 9, 2003	28.65	28.71	28.31	28.37
2845	NASDAQ	MSFT	Mon, Sep 8, 2003	28.39	28.92	28.34	28.84
2844	NASDAQ	MSFT	Fri, Sep 5, 2003	28.23	28.75	28.17	28.38
2843	NASDAQ	MSFT	Thu, Sep 4, 2003	28.10	28.47	27.99	28.43
2842	NASDAQ	MSFT	Wed, Sep 3, 2003	27.42	28.40	27.38	28.30
2841	NASDAQ	MSFT	Tue, Sep 2, 2003	26.70	27.30	26.47	27.26
2840	NASDAQ	MSFT	Fri, Aug 29, 2003	26.46	26.55	26.35	26.52
2839	NASDAQ	MSFT	Thu, Aug 28, 2003	26.50	26.58	26.24	26.51
2838	NASDAQ	MSFT	Wed, Aug 27, 2003	26.51	26.58	26.30	26.42
2837	NASDAQ	MSFT	Tue, Aug 26, 2003	26.31	26.67	25.96	26.57
2836	NASDAQ	MSFT	Mon, Aug 25, 2003	26.31	26.54	26.23	26.50
2835	NASDAQ	MSFT	Fri, Aug 22, 2003	26.78	26.95	26.21	26.22
2834	NASDAQ	MSFT	Thu, Aug 21, 2003	26.65	26.73	26.13	26.24
2833	NASDAQ	MSFT	Wed, Aug 20, 2003	26.30	26.53	26.00	26.45
2832	NASDAQ	MSFT	Tue, Aug 19, 2003	25.85	26.65	25.77	26.62
2831	NASDAQ	MSFT	Mon, Aug 18, 2003	25.56	25.83	25.46	25.70
2830	NASDAQ	MSFT	Fri, Aug 15, 2003	25.61	25.66	25.43	25.54
2829	NASDAQ	MSFT	Thu, Aug 14, 2003	25.66	25.71	25.52	25.63
2828	NASDAQ	MSFT	Wed, Aug 13, 2003	25.79	25.89	25.50	25.60
2827	NASDAQ	MSFT	Tue, Aug 12, 2003	25.71	25.77	25.45	25.73
2826	NASDAQ	MSFT	Mon, Aug 11, 2003	25.61	25.99	25.54	25.61
2825	NASDAQ	MSFT	Fri, Aug 8, 2003	25.88	25.98	25.50	25.58
2824	NASDAQ	MSFT	Thu, Aug 7, 2003	25.72	25.81	25.45	25.71
2823	NASDAQ	MSFT	Wed, Aug 6, 2003	25.54	26.19	25.43	25.65
2822	NASDAQ	MSFT	Tue, Aug 5, 2003	26.31	26.54	25.60	25.66
2821	NASDAQ	MSFT	Mon, Aug 4, 2003	26.15	26.41	25.75	26.18
2820	NASDAQ	MSFT	Fri, Aug 1, 2003	26.33	26.51	26.12	26.17
2819	NASDAQ	MSFT	Thu, Jul 31, 2003	26.60	26.99	26.31	26.41
2818	NASDAQ	MSFT	Wed, Jul 30, 2003	26.46	26.57	26.17	26.23
2817	NASDAQ	MSFT	Tue, Jul 29, 2003	26.88	26.90	26.24	26.47
2816	NASDAQ	MSFT	Mon, Jul 28, 2003	26.94	27.00	26.49	26.61
2815	NASDAQ	MSFT	Fri, Jul 25, 2003	26.28	26.95	26.07	26.89
2814	NASDAQ	MSFT	Thu, Jul 24, 2003	26.78	26.92	25.98	26.00
2813	NASDAQ	MSFT	Wed, Jul 23, 2003	26.42	26.65	26.14	26.45
2812	NASDAQ	MSFT	Tue, Jul 22, 2003	26.28	26.56	26.13	26.38
2811	NASDAQ	MSFT	Mon, Jul 21, 2003	26.87	26.91	26.00	26.04
2810	NASDAQ	MSFT	Fri, Jul 18, 2003	27.11	27.23	26.75	26.89
2809	NASDAQ	MSFT	Thu, Jul 17, 2003	27.14	27.27	26.54	26.69
2808	NASDAQ	MSFT	Wed, Jul 16, 2003	27.56	27.62	27.20	27.52
2807	NASDAQ	MSFT	Tue, Jul 15, 2003	27.47	27.53	27.10	27.27
2806	NASDAQ	MSFT	Mon, Jul 14, 2003	27.63	27.81	27.05	27.40
2805	NASDAQ	MSFT	Fri, Jul 11, 2003	26.95	27.45	26.89	27.31
2804	NASDAQ	MSFT	Thu, Jul 10, 2003	27.25	27.42	26.59	26.91
2803	NASDAQ	MSFT	Wed, Jul 9, 2003	27.56	27.70	27.25	27.47
2802	NASDAQ	MSFT	Tue, Jul 8, 2003	27.26	27.80	27.25	27.70
2801	NASDAQ	MSFT	Mon, Jul 7, 2003	27.02	27.55	26.95	27.42
2800	NASDAQ	MSFT	Thu, Jul 3, 2003	26.69	26.95	26.41	26.50
2799	NASDAQ	MSFT	Wed, Jul 2, 2003	26.50	26.93	26.45	26.88
2798	NASDAQ	MSFT	Tue, Jul 1, 2003	25.59	26.20	25.39	26.15
2797	NASDAQ	MSFT	Mon, Jun 30, 2003	25.94	26.12	25.50	25.64
2796	NASDAQ	MSFT	Fri, Jun 27, 2003	25.95	26.34	25.53	25.63
2795	NASDAQ	MSFT	Thu, Jun 26, 2003	25.39	26.51	25.21	25.75
2794	NASDAQ	MSFT	Wed, Jun 25, 2003	25.64	25.99	25.14	25.26
2793	NASDAQ	MSFT	Tue, Jun 24, 2003	25.65	26.04	25.52	25.70
2792	NASDAQ	MSFT	Mon, Jun 23, 2003	26.14	26.24	25.49	25.78
2791	NASDAQ	MSFT	Fri, Jun 20, 2003	26.34	26.38	26.01	26.33
2790	NASDAQ	MSFT	Thu, Jun 19, 2003	26.09	26.39	26.01	26.07
2789	NASDAQ	MSFT	Wed, Jun 18, 2003	25.98	26.43	25.71	26.07
2788	NASDAQ	MSFT	Tue, Jun 17, 2003	25.64	26.14	25.53	25.96
2787	NASDAQ	MSFT	Mon, Jun 16, 2003	24.80	25.42	24.67	25.39
2786	NASDAQ	MSFT	Fri, Jun 13, 2003	25.20	25.25	24.49	24.65
2785	NASDAQ	MSFT	Thu, Jun 12, 2003	24.97	25.14	24.74	24.99
2784	NASDAQ	MSFT	Wed, Jun 11, 2003	24.67	24.96	24.42	24.88
2783	NASDAQ	MSFT	Tue, Jun 10, 2003	23.94	24.75	23.85	24.68
2782	NASDAQ	MSFT	Mon, Jun 9, 2003	23.72	23.98	23.60	23.75
2781	NASDAQ	MSFT	Fri, Jun 6, 2003	24.44	24.56	23.65	23.67
2780	NASDAQ	MSFT	Thu, Jun 5, 2003	24.47	24.52	24.01	24.09
2779	NASDAQ	MSFT	Wed, Jun 4, 2003	24.99	25.22	24.74	24.87
2778	NASDAQ	MSFT	Tue, Jun 3, 2003	24.75	24.92	24.57	24.88
2777	NASDAQ	MSFT	Mon, Jun 2, 2003	24.98	25.03	24.57	24.64
2776	NASDAQ	MSFT	Fri, May 30, 2003	24.73	24.91	24.51	24.61
2775	NASDAQ	MSFT	Thu, May 29, 2003	24.47	24.67	24.23	24.40
2774	NASDAQ	MSFT	Wed, May 28, 2003	24.78	24.87	24.30	24.41
2773	NASDAQ	MSFT	Tue, May 27, 2003	24.25	24.89	24.22	24.79
2772	NASDAQ	MSFT	Fri, May 23, 2003	24.20	24.54	24.03	24.22
2771	NASDAQ	MSFT	Thu, May 22, 2003	24.20	24.27	24.04	24.16
2770	NASDAQ	MSFT	Wed, May 21, 2003	24.63	24.71	23.89	24.03
2769	NASDAQ	MSFT	Tue, May 20, 2003	24.86	25.00	24.50	24.63
2768	NASDAQ	MSFT	Mon, May 19, 2003	25.40	25.54	24.74	24.76
2767	NASDAQ	MSFT	Fri, May 16, 2003	25.88	26.05	25.41	25.57
2766	NASDAQ	MSFT	Thu, May 15, 2003	25.85	26.01	25.57	25.79
2765	NASDAQ	MSFT	Wed, May 14, 2003	26.08	26.18	25.54	25.62
2764	NASDAQ	MSFT	Tue, May 13, 2003	26.04	26.20	25.89	25.99
2763	NASDAQ	MSFT	Mon, May 12, 2003	26.15	26.47	26.06	26.20
2762	NASDAQ	MSFT	Fri, May 9, 2003	25.90	26.50	25.89	26.36
2761	NASDAQ	MSFT	Thu, May 8, 2003	25.75	26.14	25.71	25.74
2760	NASDAQ	MSFT	Wed, May 7, 2003	26.11	26.35	25.84	25.99
2759	NASDAQ	MSFT	Tue, May 6, 2003	25.86	26.50	25.82	26.37
2758	NASDAQ	MSFT	Mon, May 5, 2003	26.25	26.39	25.84	25.86
2757	NASDAQ	MSFT	Fri, May 2, 2003	25.65	26.29	25.56	26.10
2756	NASDAQ	MSFT	Thu, May 1, 2003	25.54	25.95	25.34	25.72
2755	NASDAQ	MSFT	Wed, Apr 30, 2003	25.73	25.88	25.25	25.57
2754	NASDAQ	MSFT	Tue, Apr 29, 2003	25.95	26.25	25.68	25.80
2753	NASDAQ	MSFT	Mon, Apr 28, 2003	25.39	25.94	25.32	25.74
2752	NASDAQ	MSFT	Fri, Apr 25, 2003	25.33	25.64	25.17	25.22
2751	NASDAQ	MSFT	Thu, Apr 24, 2003	25.48	25.72	25.32	25.49
2750	NASDAQ	MSFT	Wed, Apr 23, 2003	25.75	25.99	25.47	25.72
2749	NASDAQ	MSFT	Tue, Apr 22, 2003	25.06	25.80	25.03	25.76
2748	NASDAQ	MSFT	Mon, Apr 21, 2003	25.61	25.61	25.08	25.21
2747	NASDAQ	MSFT	Thu, Apr 17, 2003	24.77	25.54	24.74	25.50
2746	NASDAQ	MSFT	Wed, Apr 16, 2003	25.60	25.74	24.60	24.92
2745	NASDAQ	MSFT	Tue, Apr 15, 2003	24.68	24.79	24.10	24.60
2744	NASDAQ	MSFT	Mon, Apr 14, 2003	24.27	24.88	24.00	24.76
2743	NASDAQ	MSFT	Fri, Apr 11, 2003	24.89	25.18	23.95	24.20
2742	NASDAQ	MSFT	Thu, Apr 10, 2003	24.71	24.79	24.28	24.59
2741	NASDAQ	MSFT	Wed, Apr 9, 2003	25.61	25.67	24.54	24.57
2740	NASDAQ	MSFT	Tue, Apr 8, 2003	25.31	25.83	25.20	25.58
2739	NASDAQ	MSFT	Mon, Apr 7, 2003	26.23	26.43	25.17	25.17
2738	NASDAQ	MSFT	Fri, Apr 4, 2003	25.76	25.80	24.93	25.09
2737	NASDAQ	MSFT	Thu, Apr 3, 2003	25.99	26.09	25.60	25.73
2736	NASDAQ	MSFT	Wed, Apr 2, 2003	25.10	26.00	25.10	25.72
2735	NASDAQ	MSFT	Tue, Apr 1, 2003	24.46	24.70	24.25	24.35
2734	NASDAQ	MSFT	Mon, Mar 31, 2003	24.25	24.71	24.01	24.21
2733	NASDAQ	MSFT	Fri, Mar 28, 2003	24.67	25.10	24.60	24.67
2732	NASDAQ	MSFT	Thu, Mar 27, 2003	24.94	25.26	24.59	25.04
2731	NASDAQ	MSFT	Wed, Mar 26, 2003	25.46	25.62	25.24	25.25
2730	NASDAQ	MSFT	Tue, Mar 25, 2003	25.60	25.75	25.03	25.49
2729	NASDAQ	MSFT	Mon, Mar 24, 2003	25.55	25.93	25.18	25.29
2728	NASDAQ	MSFT	Fri, Mar 21, 2003	26.75	26.80	26.03	26.57
2727	NASDAQ	MSFT	Thu, Mar 20, 2003	26.02	26.52	25.67	26.25
2726	NASDAQ	MSFT	Wed, Mar 19, 2003	25.98	26.43	25.74	26.32
2725	NASDAQ	MSFT	Tue, Mar 18, 2003	25.89	26.04	25.50	26.04
2724	NASDAQ	MSFT	Mon, Mar 17, 2003	24.52	25.95	24.33	25.93
2723	NASDAQ	MSFT	Fri, Mar 14, 2003	24.68	24.96	24.26	24.86
2722	NASDAQ	MSFT	Thu, Mar 13, 2003	23.72	24.74	23.44	24.67
2721	NASDAQ	MSFT	Wed, Mar 12, 2003	22.81	23.44	22.55	23.39
2720	NASDAQ	MSFT	Tue, Mar 11, 2003	23.06	23.26	22.76	22.80
2719	NASDAQ	MSFT	Mon, Mar 10, 2003	23.31	23.46	22.89	22.95
2718	NASDAQ	MSFT	Fri, Mar 7, 2003	22.95	23.79	22.90	23.56
2717	NASDAQ	MSFT	Thu, Mar 6, 2003	23.17	23.50	23.13	23.27
2716	NASDAQ	MSFT	Wed, Mar 5, 2003	23.07	23.55	23.05	23.44
2715	NASDAQ	MSFT	Tue, Mar 4, 2003	23.58	23.66	23.06	23.07
2714	NASDAQ	MSFT	Mon, Mar 3, 2003	24.02	24.12	23.40	23.54
2713	NASDAQ	MSFT	Fri, Feb 28, 2003	23.74	24.07	23.55	23.70
2712	NASDAQ	MSFT	Thu, Feb 27, 2003	23.90	24.21	23.30	23.58
2711	NASDAQ	MSFT	Wed, Feb 26, 2003	24.07	24.47	23.58	23.61
2710	NASDAQ	MSFT	Tue, Feb 25, 2003	23.54	24.27	23.38	24.19
2709	NASDAQ	MSFT	Mon, Feb 24, 2003	24.44	24.50	23.84	24.07
2708	NASDAQ	MSFT	Fri, Feb 21, 2003	24.29	24.80	23.70	24.63
2707	NASDAQ	MSFT	Thu, Feb 20, 2003	24.77	24.87	24.10	24.14
2706	NASDAQ	MSFT	Wed, Feb 19, 2003	24.82	24.88	24.17	24.53
2705	NASDAQ	MSFT	Tue, Feb 18, 2003	24.62	24.99	24.40	24.96
2704	NASDAQ	MSFT	Fri, Feb 14, 2003	23.63	24.25	23.39	24.15
2703	NASDAQ	MSFT	Thu, Feb 13, 2003	23.21	23.56	23.07	23.50
2702	NASDAQ	MSFT	Wed, Feb 12, 2003	23.28	23.55	23.13	23.22
2701	NASDAQ	MSFT	Tue, Feb 11, 2003	23.65	23.84	23.00	23.22
2700	NASDAQ	MSFT	Mon, Feb 10, 2003	23.40	23.76	23.27	23.69
2699	NASDAQ	MSFT	Fri, Feb 7, 2003	23.94	23.98	23.21	23.29
2698	NASDAQ	MSFT	Thu, Feb 6, 2003	23.43	23.81	23.28	23.71
2697	NASDAQ	MSFT	Wed, Feb 5, 2003	23.92	24.27	23.37	23.48
2696	NASDAQ	MSFT	Tue, Feb 4, 2003	23.90	23.97	23.44	23.66
2695	NASDAQ	MSFT	Mon, Feb 3, 2003	23.97	24.55	23.73	24.28
2694	NASDAQ	MSFT	Fri, Jan 31, 2003	23.73	24.18	23.52	23.73
2693	NASDAQ	MSFT	Thu, Jan 30, 2003	25.08	25.09	24.10	24.12
2692	NASDAQ	MSFT	Wed, Jan 29, 2003	24.37	25.02	23.97	24.96
2691	NASDAQ	MSFT	Tue, Jan 28, 2003	24.85	24.85	24.28	24.41
2690	NASDAQ	MSFT	Mon, Jan 27, 2003	24.66	25.30	24.21	24.59
2689	NASDAQ	MSFT	Fri, Jan 24, 2003	26.02	26.03	24.85	24.93
2688	NASDAQ	MSFT	Thu, Jan 23, 2003	25.98	26.27	25.73	26.14
2687	NASDAQ	MSFT	Wed, Jan 22, 2003	25.80	26.20	25.46	25.50
2686	NASDAQ	MSFT	Tue, Jan 21, 2003	25.94	26.08	25.65	25.67
2685	NASDAQ	MSFT	Fri, Jan 17, 2003	26.47	26.50	25.66	25.73
2684	NASDAQ	MSFT	Thu, Jan 16, 2003	28.16	28.33	27.56	27.68
2683	NASDAQ	MSFT	Wed, Jan 15, 2003	28.50	28.66	28.10	28.14
2682	NASDAQ	MSFT	Tue, Jan 14, 2003	28.17	28.50	28.10	28.49
2681	NASDAQ	MSFT	Mon, Jan 13, 2003	28.26	28.38	27.89	28.20
2680	NASDAQ	MSFT	Fri, Jan 10, 2003	27.55	28.15	27.45	27.96
2679	NASDAQ	MSFT	Thu, Jan 9, 2003	27.36	27.96	27.27	27.91
2678	NASDAQ	MSFT	Wed, Jan 8, 2003	27.69	27.78	27.06	27.12
2677	NASDAQ	MSFT	Tue, Jan 7, 2003	27.46	28.01	27.34	27.90
2676	NASDAQ	MSFT	Mon, Jan 6, 2003	27.01	27.62	26.90	27.39
2675	NASDAQ	MSFT	Fri, Jan 3, 2003	26.80	26.90	26.44	26.90
2674	NASDAQ	MSFT	Thu, Jan 2, 2003	26.15	26.88	25.86	26.86
2673	NASDAQ	MSFT	Tue, Dec 31, 2002	26.37	26.50	25.63	25.85
2672	NASDAQ	MSFT	Mon, Dec 30, 2002	26.51	26.62	26.14	26.38
2671	NASDAQ	MSFT	Fri, Dec 27, 2002	26.64	27.00	26.45	26.49
2670	NASDAQ	MSFT	Thu, Dec 26, 2002	27.02	27.35	26.59	26.70
2669	NASDAQ	MSFT	Tue, Dec 24, 2002	26.77	27.12	26.76	26.91
2668	NASDAQ	MSFT	Mon, Dec 23, 2002	26.53	27.14	26.45	27.00
2667	NASDAQ	MSFT	Fri, Dec 20, 2002	26.75	26.86	26.48	26.52
2666	NASDAQ	MSFT	Thu, Dec 19, 2002	26.63	27.38	26.44	26.56
2665	NASDAQ	MSFT	Wed, Dec 18, 2002	26.92	27.20	26.40	26.77
2664	NASDAQ	MSFT	Tue, Dec 17, 2002	27.21	27.50	26.89	27.18
2663	NASDAQ	MSFT	Mon, Dec 16, 2002	26.50	27.28	26.34	27.24
2662	NASDAQ	MSFT	Fri, Dec 13, 2002	26.84	26.88	26.25	26.25
2661	NASDAQ	MSFT	Thu, Dec 12, 2002	27.50	27.53	26.85	27.09
2660	NASDAQ	MSFT	Wed, Dec 11, 2002	26.93	27.51	26.79	27.33
2659	NASDAQ	MSFT	Tue, Dec 10, 2002	26.78	27.24	26.74	27.01
2658	NASDAQ	MSFT	Mon, Dec 9, 2002	27.50	27.61	26.76	26.77
2657	NASDAQ	MSFT	Fri, Dec 6, 2002	27.44	27.87	27.11	27.74
2656	NASDAQ	MSFT	Thu, Dec 5, 2002	28.48	28.55	27.65	27.67
2655	NASDAQ	MSFT	Wed, Dec 4, 2002	28.07	28.72	27.91	28.27
2654	NASDAQ	MSFT	Tue, Dec 3, 2002	28.64	28.68	28.21	28.36
2653	NASDAQ	MSFT	Mon, Dec 2, 2002	29.33	29.48	28.51	28.85
2652	NASDAQ	MSFT	Fri, Nov 29, 2002	29.22	29.32	28.84	28.84
2651	NASDAQ	MSFT	Wed, Nov 27, 2002	28.80	29.31	28.70	29.04
2650	NASDAQ	MSFT	Tue, Nov 26, 2002	28.82	29.13	28.39	28.45
2649	NASDAQ	MSFT	Mon, Nov 25, 2002	29.03	29.32	28.79	29.12
2648	NASDAQ	MSFT	Fri, Nov 22, 2002	28.73	29.15	28.53	29.11
2647	NASDAQ	MSFT	Thu, Nov 21, 2002	28.49	29.00	28.39	28.92
2646	NASDAQ	MSFT	Wed, Nov 20, 2002	27.51	28.45	27.47	28.31
2645	NASDAQ	MSFT	Tue, Nov 19, 2002	27.78	27.90	27.16	27.43
2644	NASDAQ	MSFT	Mon, Nov 18, 2002	28.48	28.52	27.87	27.93
2643	NASDAQ	MSFT	Fri, Nov 15, 2002	28.30	28.46	27.84	28.35
2642	NASDAQ	MSFT	Thu, Nov 14, 2002	28.00	28.50	27.94	28.50
2641	NASDAQ	MSFT	Wed, Nov 13, 2002	27.12	27.97	27.06	27.68
2640	NASDAQ	MSFT	Tue, Nov 12, 2002	27.05	27.72	26.95	27.26
2639	NASDAQ	MSFT	Mon, Nov 11, 2002	27.54	27.55	26.91	26.93
2638	NASDAQ	MSFT	Fri, Nov 8, 2002	28.00	28.28	27.51	27.55
2637	NASDAQ	MSFT	Thu, Nov 7, 2002	28.10	28.31	27.75	28.01
2636	NASDAQ	MSFT	Wed, Nov 6, 2002	28.50	28.55	27.77	28.52
2635	NASDAQ	MSFT	Tue, Nov 5, 2002	27.89	28.40	27.79	28.34
2634	NASDAQ	MSFT	Mon, Nov 4, 2002	28.38	28.63	27.76	28.05
2633	NASDAQ	MSFT	Fri, Nov 1, 2002	26.22	26.62	25.95	26.50
2632	NASDAQ	MSFT	Thu, Oct 31, 2002	26.60	27.04	26.43	26.74
2631	NASDAQ	MSFT	Wed, Oct 30, 2002	26.10	26.70	25.82	26.56
2630	NASDAQ	MSFT	Tue, Oct 29, 2002	26.08	26.25	25.43	26.04
2629	NASDAQ	MSFT	Mon, Oct 28, 2002	26.70	26.75	25.76	25.98
2628	NASDAQ	MSFT	Fri, Oct 25, 2002	25.63	26.40	25.58	26.34
2627	NASDAQ	MSFT	Thu, Oct 24, 2002	26.68	26.69	25.45	25.62
2626	NASDAQ	MSFT	Wed, Oct 23, 2002	25.72	26.63	25.72	26.60
2625	NASDAQ	MSFT	Tue, Oct 22, 2002	25.72	25.97	25.52	25.84
2624	NASDAQ	MSFT	Mon, Oct 21, 2002	25.99	26.50	25.68	26.26
2623	NASDAQ	MSFT	Fri, Oct 18, 2002	26.30	26.60	25.57	26.58
2622	NASDAQ	MSFT	Thu, Oct 17, 2002	26.14	26.25	25.03	25.39
2621	NASDAQ	MSFT	Wed, Oct 16, 2002	25.20	25.63	25.14	25.21
2620	NASDAQ	MSFT	Tue, Oct 15, 2002	25.63	26.19	25.33	26.15
2619	NASDAQ	MSFT	Mon, Oct 14, 2002	24.13	24.67	23.92	24.65
2618	NASDAQ	MSFT	Fri, Oct 11, 2002	23.68	24.45	23.51	24.44
2617	NASDAQ	MSFT	Thu, Oct 10, 2002	22.00	23.31	21.63	23.19
2616	NASDAQ	MSFT	Wed, Oct 9, 2002	22.12	22.73	21.91	22.00
2615	NASDAQ	MSFT	Tue, Oct 8, 2002	22.38	22.99	22.07	22.50
2614	NASDAQ	MSFT	Mon, Oct 7, 2002	21.91	22.53	21.85	22.03
2613	NASDAQ	MSFT	Fri, Oct 4, 2002	22.70	22.79	21.85	21.89
2612	NASDAQ	MSFT	Thu, Oct 3, 2002	22.65	23.30	22.30	22.40
2611	NASDAQ	MSFT	Wed, Oct 2, 2002	23.05	23.41	22.58	22.81
2610	NASDAQ	MSFT	Tue, Oct 1, 2002	22.16	23.13	21.60	23.12
2609	NASDAQ	MSFT	Mon, Sep 30, 2002	22.44	22.52	21.56	21.87
2608	NASDAQ	MSFT	Fri, Sep 27, 2002	23.02	23.55	22.60	22.63
2607	NASDAQ	MSFT	Thu, Sep 26, 2002	23.56	23.75	22.98	23.10
2606	NASDAQ	MSFT	Wed, Sep 25, 2002	23.20	23.48	22.53	23.26
2605	NASDAQ	MSFT	Tue, Sep 24, 2002	22.42	23.24	22.32	22.82
2604	NASDAQ	MSFT	Mon, Sep 23, 2002	23.30	23.36	22.41	22.62
2603	NASDAQ	MSFT	Fri, Sep 20, 2002	23.86	24.00	23.65	23.73
2602	NASDAQ	MSFT	Thu, Sep 19, 2002	23.34	23.91	23.30	23.60
2601	NASDAQ	MSFT	Wed, Sep 18, 2002	23.36	24.12	23.33	23.88
2600	NASDAQ	MSFT	Tue, Sep 17, 2002	24.34	24.45	23.61	23.65
2599	NASDAQ	MSFT	Mon, Sep 16, 2002	23.80	24.07	23.53	23.89
2598	NASDAQ	MSFT	Fri, Sep 13, 2002	23.45	24.13	23.43	23.96
2597	NASDAQ	MSFT	Thu, Sep 12, 2002	24.08	24.15	23.51	23.58
2596	NASDAQ	MSFT	Wed, Sep 11, 2002	25.12	25.55	24.27	24.29
2595	NASDAQ	MSFT	Tue, Sep 10, 2002	24.27	24.91	24.18	24.90
2594	NASDAQ	MSFT	Mon, Sep 9, 2002	23.63	24.48	23.32	24.35
2593	NASDAQ	MSFT	Fri, Sep 6, 2002	23.88	24.14	23.74	23.91
2592	NASDAQ	MSFT	Thu, Sep 5, 2002	23.75	23.76	22.94	22.96
2591	NASDAQ	MSFT	Wed, Sep 4, 2002	23.73	24.30	23.58	24.11
2590	NASDAQ	MSFT	Tue, Sep 3, 2002	24.26	24.26	23.50	23.51
2589	NASDAQ	MSFT	Fri, Aug 30, 2002	25.07	25.24	24.50	24.54
2588	NASDAQ	MSFT	Thu, Aug 29, 2002	24.45	25.50	24.26	25.29
2587	NASDAQ	MSFT	Wed, Aug 28, 2002	25.24	25.33	24.65	24.69
2586	NASDAQ	MSFT	Tue, Aug 27, 2002	26.17	26.23	25.33	25.42
2585	NASDAQ	MSFT	Mon, Aug 26, 2002	26.25	26.33	25.59	26.05
2584	NASDAQ	MSFT	Fri, Aug 23, 2002	26.33	26.43	25.92	26.11
2583	NASDAQ	MSFT	Thu, Aug 22, 2002	26.43	26.73	26.30	26.62
2582	NASDAQ	MSFT	Wed, Aug 21, 2002	25.78	26.19	25.58	26.14
2581	NASDAQ	MSFT	Tue, Aug 20, 2002	25.69	25.85	25.38	25.52
2580	NASDAQ	MSFT	Mon, Aug 19, 2002	25.02	26.03	24.93	26.00
2579	NASDAQ	MSFT	Fri, Aug 16, 2002	24.72	25.12	24.46	25.00
2578	NASDAQ	MSFT	Thu, Aug 15, 2002	24.98	25.37	24.38	24.89
2577	NASDAQ	MSFT	Wed, Aug 14, 2002	23.63	24.87	23.61	24.86
2576	NASDAQ	MSFT	Tue, Aug 13, 2002	24.00	24.85	23.46	23.53
2575	NASDAQ	MSFT	Mon, Aug 12, 2002	23.81	24.38	23.80	24.24
2574	NASDAQ	MSFT	Fri, Aug 9, 2002	24.08	24.58	23.83	24.06
2573	NASDAQ	MSFT	Thu, Aug 8, 2002	23.56	24.50	23.21	24.46
2572	NASDAQ	MSFT	Wed, Aug 7, 2002	23.50	23.65	22.58	23.55
2571	NASDAQ	MSFT	Tue, Aug 6, 2002	22.45	23.63	22.42	22.84
2570	NASDAQ	MSFT	Mon, Aug 5, 2002	22.15	22.59	21.91	22.00
2569	NASDAQ	MSFT	Fri, Aug 2, 2002	22.76	22.93	21.90	22.21
2568	NASDAQ	MSFT	Thu, Aug 1, 2002	23.79	24.05	22.75	22.88
2567	NASDAQ	MSFT	Wed, Jul 31, 2002	23.81	24.00	23.18	23.99
2566	NASDAQ	MSFT	Tue, Jul 30, 2002	23.78	24.42	23.67	24.05
2565	NASDAQ	MSFT	Mon, Jul 29, 2002	23.43	24.15	23.28	24.13
2564	NASDAQ	MSFT	Fri, Jul 26, 2002	21.87	22.71	21.84	22.68
2563	NASDAQ	MSFT	Thu, Jul 25, 2002	22.73	22.86	21.22	21.42
2562	NASDAQ	MSFT	Wed, Jul 24, 2002	20.88	23.18	20.71	23.12
2561	NASDAQ	MSFT	Tue, Jul 23, 2002	23.25	23.40	21.49	21.51
2560	NASDAQ	MSFT	Mon, Jul 22, 2002	24.48	25.00	22.95	23.76
2559	NASDAQ	MSFT	Fri, Jul 19, 2002	24.94	25.45	24.41	24.78
2558	NASDAQ	MSFT	Thu, Jul 18, 2002	26.03	26.37	25.33	25.56
2557	NASDAQ	MSFT	Wed, Jul 17, 2002	26.26	26.65	25.59	26.00
2556	NASDAQ	MSFT	Tue, Jul 16, 2002	25.66	26.40	25.32	25.63
2555	NASDAQ	MSFT	Mon, Jul 15, 2002	25.70	25.93	24.00	25.90
2554	NASDAQ	MSFT	Fri, Jul 12, 2002	26.69	26.87	25.74	25.93
2553	NASDAQ	MSFT	Thu, Jul 11, 2002	26.02	26.54	25.63	26.46
2552	NASDAQ	MSFT	Wed, Jul 10, 2002	26.85	27.10	26.07	26.12
2551	NASDAQ	MSFT	Tue, Jul 9, 2002	26.66	27.37	26.49	26.61
2550	NASDAQ	MSFT	Mon, Jul 8, 2002	27.21	27.47	26.29	26.46
2549	NASDAQ	MSFT	Fri, Jul 5, 2002	26.55	27.45	26.53	27.43
2548	NASDAQ	MSFT	Wed, Jul 3, 2002	25.62	26.26	25.23	25.92
2547	NASDAQ	MSFT	Tue, Jul 2, 2002	26.19	26.46	25.67	25.72
2546	NASDAQ	MSFT	Mon, Jul 1, 2002	27.06	27.20	26.29	26.33
2545	NASDAQ	MSFT	Fri, Jun 28, 2002	27.28	27.90	27.00	27.35
2544	NASDAQ	MSFT	Thu, Jun 27, 2002	27.30	27.47	26.43	27.46
2543	NASDAQ	MSFT	Wed, Jun 26, 2002	25.53	27.20	25.53	27.07
2542	NASDAQ	MSFT	Tue, Jun 25, 2002	27.35	27.50	26.40	26.48
2541	NASDAQ	MSFT	Mon, Jun 24, 2002	26.05	27.32	25.93	27.08
2540	NASDAQ	MSFT	Fri, Jun 21, 2002	26.70	27.28	26.14	26.14
2539	NASDAQ	MSFT	Thu, Jun 20, 2002	27.19	27.55	26.95	27.05
2538	NASDAQ	MSFT	Wed, Jun 19, 2002	27.74	27.97	27.16	27.18
2537	NASDAQ	MSFT	Tue, Jun 18, 2002	27.77	28.15	27.68	28.00
2536	NASDAQ	MSFT	Mon, Jun 17, 2002	27.83	28.22	27.69	27.84
2535	NASDAQ	MSFT	Fri, Jun 14, 2002	26.58	27.78	26.50	27.63
2534	NASDAQ	MSFT	Thu, Jun 13, 2002	27.42	27.74	27.10	27.11
2533	NASDAQ	MSFT	Wed, Jun 12, 2002	26.29	27.89	26.25	27.77
2532	NASDAQ	MSFT	Tue, Jun 11, 2002	26.62	27.09	26.21	26.29
2531	NASDAQ	MSFT	Mon, Jun 10, 2002	25.83	26.65	25.73	26.41
2530	NASDAQ	MSFT	Fri, Jun 7, 2002	24.95	26.30	24.93	25.99
2529	NASDAQ	MSFT	Thu, Jun 6, 2002	25.75	26.07	25.00	25.95
2528	NASDAQ	MSFT	Wed, Jun 5, 2002	25.22	25.88	25.17	25.83
2527	NASDAQ	MSFT	Tue, Jun 4, 2002	24.75	25.62	24.62	24.99
2526	NASDAQ	MSFT	Mon, Jun 3, 2002	25.50	25.82	24.59	24.71
2525	NASDAQ	MSFT	Fri, May 31, 2002	26.45	26.71	25.44	25.46
2524	NASDAQ	MSFT	Thu, May 30, 2002	25.82	26.68	25.72	26.32
2523	NASDAQ	MSFT	Wed, May 29, 2002	25.83	26.36	25.78	26.03
2522	NASDAQ	MSFT	Tue, May 28, 2002	26.80	26.85	25.88	26.16
2521	NASDAQ	MSFT	Fri, May 24, 2002	27.07	27.26	26.52	26.63
2520	NASDAQ	MSFT	Thu, May 23, 2002	26.85	27.42	26.51	27.41
2519	NASDAQ	MSFT	Wed, May 22, 2002	25.94	26.86	25.93	26.85
2518	NASDAQ	MSFT	Tue, May 21, 2002	26.98	27.30	26.07	26.10
2517	NASDAQ	MSFT	Mon, May 20, 2002	27.75	27.78	26.75	27.01
2516	NASDAQ	MSFT	Fri, May 17, 2002	28.11	28.20	27.64	28.02
2515	NASDAQ	MSFT	Thu, May 16, 2002	27.36	28.02	27.33	27.87
2514	NASDAQ	MSFT	Wed, May 15, 2002	27.25	28.22	26.93	27.38
2513	NASDAQ	MSFT	Tue, May 14, 2002	27.20	27.55	26.99	27.44
2512	NASDAQ	MSFT	Mon, May 13, 2002	25.23	26.46	24.88	26.35
2511	NASDAQ	MSFT	Fri, May 10, 2002	26.27	26.34	25.00	25.03
2510	NASDAQ	MSFT	Thu, May 9, 2002	27.20	27.50	25.95	26.06
2509	NASDAQ	MSFT	Wed, May 8, 2002	25.64	27.49	25.61	27.49
2508	NASDAQ	MSFT	Tue, May 7, 2002	24.59	25.15	24.18	24.74
2507	NASDAQ	MSFT	Mon, May 6, 2002	24.72	25.27	24.19	24.31
2506	NASDAQ	MSFT	Fri, May 3, 2002	25.63	25.84	24.76	24.78
2505	NASDAQ	MSFT	Thu, May 2, 2002	26.32	27.04	25.58	25.61
2504	NASDAQ	MSFT	Wed, May 1, 2002	26.08	26.60	25.33	26.38
2503	NASDAQ	MSFT	Tue, Apr 30, 2002	26.05	26.65	25.96	26.13
2502	NASDAQ	MSFT	Mon, Apr 29, 2002	25.74	26.46	25.72	26.12
2501	NASDAQ	MSFT	Fri, Apr 26, 2002	27.04	27.23	25.73	25.75
2500	NASDAQ	MSFT	Thu, Apr 25, 2002	26.45	27.23	26.44	26.87
2499	NASDAQ	MSFT	Wed, Apr 24, 2002	26.93	27.22	26.50	26.51
2498	NASDAQ	MSFT	Tue, Apr 23, 2002	27.85	27.91	26.65	27.00
2497	NASDAQ	MSFT	Mon, Apr 22, 2002	28.26	28.35	27.50	27.80
2496	NASDAQ	MSFT	Fri, Apr 19, 2002	28.72	28.99	28.43	28.60
2495	NASDAQ	MSFT	Thu, Apr 18, 2002	28.40	28.66	26.34	28.19
2494	NASDAQ	MSFT	Wed, Apr 17, 2002	28.98	29.14	28.21	28.32
2493	NASDAQ	MSFT	Tue, Apr 16, 2002	28.20	29.05	28.18	28.91
2492	NASDAQ	MSFT	Mon, Apr 15, 2002	28.00	28.38	27.70	27.85
2491	NASDAQ	MSFT	Fri, Apr 12, 2002	27.58	28.13	27.43	27.97
2490	NASDAQ	MSFT	Thu, Apr 11, 2002	27.95	28.23	27.25	27.40
2489	NASDAQ	MSFT	Wed, Apr 10, 2002	27.56	28.56	27.53	28.15
2488	NASDAQ	MSFT	Tue, Apr 9, 2002	28.67	28.72	27.40	27.44
2487	NASDAQ	MSFT	Mon, Apr 8, 2002	27.15	28.66	27.13	28.61
2486	NASDAQ	MSFT	Fri, Apr 5, 2002	28.45	28.65	27.92	27.94
2485	NASDAQ	MSFT	Thu, Apr 4, 2002	27.99	28.49	27.71	28.23
2484	NASDAQ	MSFT	Wed, Apr 3, 2002	28.72	28.81	27.75	28.17
2483	NASDAQ	MSFT	Tue, Apr 2, 2002	29.45	29.55	28.56	28.64
2482	NASDAQ	MSFT	Mon, Apr 1, 2002	29.92	30.20	29.60	30.19
2481	NASDAQ	MSFT	Thu, Mar 28, 2002	29.98	30.33	29.83	30.16
2480	NASDAQ	MSFT	Wed, Mar 27, 2002	29.40	29.94	29.30	29.72
2479	NASDAQ	MSFT	Tue, Mar 26, 2002	29.55	30.46	29.16	29.54
2478	NASDAQ	MSFT	Mon, Mar 25, 2002	30.24	30.39	29.58	29.62
2477	NASDAQ	MSFT	Fri, Mar 22, 2002	30.53	30.57	30.11	30.23
2476	NASDAQ	MSFT	Thu, Mar 21, 2002	30.11	30.80	29.92	30.68
2475	NASDAQ	MSFT	Wed, Mar 20, 2002	30.70	31.01	30.05	30.05
2474	NASDAQ	MSFT	Tue, Mar 19, 2002	31.09	31.50	30.75	31.12
2473	NASDAQ	MSFT	Mon, Mar 18, 2002	31.37	31.50	30.60	31.07
2472	NASDAQ	MSFT	Fri, Mar 15, 2002	30.50	31.26	30.49	31.25
2471	NASDAQ	MSFT	Thu, Mar 14, 2002	31.07	31.12	30.53	30.61
2470	NASDAQ	MSFT	Wed, Mar 13, 2002	31.04	31.51	30.98	31.05
2469	NASDAQ	MSFT	Tue, Mar 12, 2002	31.26	31.40	30.84	31.27
2468	NASDAQ	MSFT	Mon, Mar 11, 2002	31.76	32.50	31.50	32.17
2467	NASDAQ	MSFT	Fri, Mar 8, 2002	31.82	32.35	31.59	31.98
2466	NASDAQ	MSFT	Thu, Mar 7, 2002	31.84	31.94	30.93	31.36
2465	NASDAQ	MSFT	Wed, Mar 6, 2002	31.46	31.85	31.10	31.82
2464	NASDAQ	MSFT	Tue, Mar 5, 2002	31.50	31.94	31.17	31.54
2463	NASDAQ	MSFT	Mon, Mar 4, 2002	30.62	31.75	30.44	31.65
2462	NASDAQ	MSFT	Fri, Mar 1, 2002	29.53	30.71	29.43	30.69
2461	NASDAQ	MSFT	Thu, Feb 28, 2002	29.39	29.85	29.07	29.17
2460	NASDAQ	MSFT	Wed, Feb 27, 2002	29.54	30.08	29.00	29.20
2459	NASDAQ	MSFT	Tue, Feb 26, 2002	29.55	30.00	28.95	29.28
2458	NASDAQ	MSFT	Mon, Feb 25, 2002	28.97	29.95	28.95	29.54
2457	NASDAQ	MSFT	Fri, Feb 22, 2002	29.03	29.38	28.58	29.00
2456	NASDAQ	MSFT	Thu, Feb 21, 2002	29.86	30.14	29.01	29.03
2455	NASDAQ	MSFT	Wed, Feb 20, 2002	29.70	30.18	29.40	29.95
2454	NASDAQ	MSFT	Tue, Feb 19, 2002	29.96	30.07	29.30	29.47
2453	NASDAQ	MSFT	Fri, Feb 15, 2002	30.85	31.03	30.10	30.12
2452	NASDAQ	MSFT	Thu, Feb 14, 2002	31.00	31.50	30.66	30.84
2451	NASDAQ	MSFT	Wed, Feb 13, 2002	30.13	30.94	29.98	30.91
2450	NASDAQ	MSFT	Tue, Feb 12, 2002	30.25	30.43	30.01	30.07
2449	NASDAQ	MSFT	Mon, Feb 11, 2002	30.01	30.62	29.80	30.57
2448	NASDAQ	MSFT	Fri, Feb 8, 2002	30.06	30.33	29.42	30.33
2447	NASDAQ	MSFT	Thu, Feb 7, 2002	30.15	30.81	29.88	29.90
2446	NASDAQ	MSFT	Wed, Feb 6, 2002	30.81	30.95	30.13	30.20
2445	NASDAQ	MSFT	Tue, Feb 5, 2002	30.40	31.12	30.25	30.58
2444	NASDAQ	MSFT	Mon, Feb 4, 2002	31.20	31.35	30.38	30.56
2443	NASDAQ	MSFT	Fri, Feb 1, 2002	32.08	32.25	31.24	31.33
2442	NASDAQ	MSFT	Thu, Jan 31, 2002	31.53	31.91	31.06	31.86
2441	NASDAQ	MSFT	Wed, Jan 30, 2002	31.23	31.45	30.67	31.43
2440	NASDAQ	MSFT	Tue, Jan 29, 2002	31.95	32.25	31.00	31.16
2439	NASDAQ	MSFT	Mon, Jan 28, 2002	32.12	32.20	31.46	31.91
2438	NASDAQ	MSFT	Fri, Jan 25, 2002	32.10	32.43	31.76	31.90
2437	NASDAQ	MSFT	Thu, Jan 24, 2002	32.05	32.59	31.90	32.30
2436	NASDAQ	MSFT	Wed, Jan 23, 2002	32.03	32.36	31.62	31.87
2435	NASDAQ	MSFT	Tue, Jan 22, 2002	33.31	33.32	32.13	32.23
2434	NASDAQ	MSFT	Fri, Jan 18, 2002	33.55	33.93	32.71	33.05
2433	NASDAQ	MSFT	Thu, Jan 17, 2002	34.27	35.00	34.20	34.93
2432	NASDAQ	MSFT	Wed, Jan 16, 2002	34.43	34.92	33.93	33.94
2431	NASDAQ	MSFT	Tue, Jan 15, 2002	34.33	34.81	34.25	34.78
2430	NASDAQ	MSFT	Mon, Jan 14, 2002	34.15	34.52	33.87	34.24
2429	NASDAQ	MSFT	Fri, Jan 11, 2002	34.76	35.16	34.05	34.31
2428	NASDAQ	MSFT	Thu, Jan 10, 2002	34.24	34.90	34.07	34.64
2427	NASDAQ	MSFT	Wed, Jan 9, 2002	34.86	35.31	34.28	34.36
2426	NASDAQ	MSFT	Tue, Jan 8, 2002	34.35	34.93	34.00	34.69
2425	NASDAQ	MSFT	Mon, Jan 7, 2002	34.88	35.01	34.18	34.28
2424	NASDAQ	MSFT	Fri, Jan 4, 2002	34.63	34.96	34.34	34.45
2423	NASDAQ	MSFT	Thu, Jan 3, 2002	33.56	34.63	33.55	34.62
2422	NASDAQ	MSFT	Wed, Jan 2, 2002	33.33	33.56	32.76	33.52
2421	NASDAQ	MSFT	Mon, Dec 31, 2001	33.92	34.24	33.13	33.13
2420	NASDAQ	MSFT	Fri, Dec 28, 2001	34.12	34.43	33.85	33.94
2419	NASDAQ	MSFT	Thu, Dec 27, 2001	33.99	34.36	33.63	33.93
2418	NASDAQ	MSFT	Wed, Dec 26, 2001	33.71	34.54	33.70	33.84
2417	NASDAQ	MSFT	Mon, Dec 24, 2001	33.86	34.02	33.60	33.64
2416	NASDAQ	MSFT	Fri, Dec 21, 2001	34.01	34.01	33.50	33.77
2415	NASDAQ	MSFT	Thu, Dec 20, 2001	34.58	34.63	33.31	33.38
2414	NASDAQ	MSFT	Wed, Dec 19, 2001	34.31	34.95	34.23	34.75
2413	NASDAQ	MSFT	Tue, Dec 18, 2001	34.46	34.70	34.30	34.64
2412	NASDAQ	MSFT	Mon, Dec 17, 2001	33.59	34.56	33.58	34.49
2411	NASDAQ	MSFT	Fri, Dec 14, 2001	33.01	33.98	32.97	33.72
2410	NASDAQ	MSFT	Thu, Dec 13, 2001	33.57	34.12	33.04	33.14
2409	NASDAQ	MSFT	Wed, Dec 12, 2001	33.58	33.99	33.13	33.98
2408	NASDAQ	MSFT	Tue, Dec 11, 2001	33.83	34.07	33.54	33.66
2407	NASDAQ	MSFT	Mon, Dec 10, 2001	33.76	34.23	33.43	33.53
2406	NASDAQ	MSFT	Fri, Dec 7, 2001	34.13	34.42	33.28	33.92
2405	NASDAQ	MSFT	Thu, Dec 6, 2001	33.99	34.50	33.78	34.33
2404	NASDAQ	MSFT	Wed, Dec 5, 2001	33.25	34.09	32.60	34.05
2403	NASDAQ	MSFT	Tue, Dec 4, 2001	32.50	33.04	32.05	33.00
2402	NASDAQ	MSFT	Mon, Dec 3, 2001	31.92	32.62	31.90	32.39
2401	NASDAQ	MSFT	Fri, Nov 30, 2001	32.33	32.54	31.97	32.11
2400	NASDAQ	MSFT	Thu, Nov 29, 2001	31.56	32.45	31.48	32.42
2399	NASDAQ	MSFT	Wed, Nov 28, 2001	31.59	32.06	31.37	31.40
2398	NASDAQ	MSFT	Tue, Nov 27, 2001	32.40	32.54	31.38	31.87
2397	NASDAQ	MSFT	Mon, Nov 26, 2001	32.50	32.86	32.20	32.57
2396	NASDAQ	MSFT	Fri, Nov 23, 2001	32.19	32.41	31.81	32.36
2395	NASDAQ	MSFT	Wed, Nov 21, 2001	32.18	32.30	31.74	32.03
2394	NASDAQ	MSFT	Tue, Nov 20, 2001	33.23	33.90	32.52	32.70
2393	NASDAQ	MSFT	Mon, Nov 19, 2001	33.13	33.49	32.85	33.27
2392	NASDAQ	MSFT	Fri, Nov 16, 2001	33.18	33.31	32.48	32.88
2391	NASDAQ	MSFT	Thu, Nov 15, 2001	33.05	33.53	32.73	33.06
2390	NASDAQ	MSFT	Wed, Nov 14, 2001	34.12	34.17	32.90	32.98
2389	NASDAQ	MSFT	Tue, Nov 13, 2001	33.40	33.98	33.30	33.95
2388	NASDAQ	MSFT	Mon, Nov 12, 2001	32.35	33.22	31.83	32.90
2387	NASDAQ	MSFT	Fri, Nov 9, 2001	32.17	32.83	31.96	32.61
2386	NASDAQ	MSFT	Thu, Nov 8, 2001	32.23	33.03	31.83	32.21
2385	NASDAQ	MSFT	Wed, Nov 7, 2001	32.11	32.53	32.02	32.13
2384	NASDAQ	MSFT	Tue, Nov 6, 2001	31.35	32.47	31.08	32.39
2383	NASDAQ	MSFT	Mon, Nov 5, 2001	30.93	32.02	30.88	31.64
2382	NASDAQ	MSFT	Fri, Nov 2, 2001	30.97	31.51	30.26	30.70
2381	NASDAQ	MSFT	Thu, Nov 1, 2001	30.04	31.13	29.80	30.92
2380	NASDAQ	MSFT	Wed, Oct 31, 2001	29.65	30.37	29.05	29.08
2379	NASDAQ	MSFT	Tue, Oct 30, 2001	29.46	29.77	29.10	29.44
2378	NASDAQ	MSFT	Mon, Oct 29, 2001	31.05	31.10	29.77	29.82
2377	NASDAQ	MSFT	Fri, Oct 26, 2001	31.16	31.82	31.04	31.10
2376	NASDAQ	MSFT	Thu, Oct 25, 2001	30.31	31.30	29.79	31.28
2375	NASDAQ	MSFT	Wed, Oct 24, 2001	30.25	30.81	29.81	30.66
2374	NASDAQ	MSFT	Tue, Oct 23, 2001	30.24	30.72	29.70	30.22
2373	NASDAQ	MSFT	Mon, Oct 22, 2001	28.95	30.09	28.74	30.08
2372	NASDAQ	MSFT	Fri, Oct 19, 2001	28.70	29.01	27.82	28.95
2371	NASDAQ	MSFT	Thu, Oct 18, 2001	28.17	28.79	27.75	28.38
2370	NASDAQ	MSFT	Wed, Oct 17, 2001	29.56	29.65	27.99	28.02
2369	NASDAQ	MSFT	Tue, Oct 16, 2001	28.94	29.46	28.61	29.23
2368	NASDAQ	MSFT	Mon, Oct 15, 2001	27.95	29.25	27.93	29.03
2367	NASDAQ	MSFT	Fri, Oct 12, 2001	27.85	28.32	27.28	28.19
2366	NASDAQ	MSFT	Thu, Oct 11, 2001	27.88	28.42	27.30	28.16
2365	NASDAQ	MSFT	Wed, Oct 10, 2001	26.80	27.88	26.50	27.76
2364	NASDAQ	MSFT	Tue, Oct 9, 2001	28.75	28.79	27.10	27.28
2363	NASDAQ	MSFT	Mon, Oct 8, 2001	28.40	29.33	28.37	29.02
2362	NASDAQ	MSFT	Fri, Oct 5, 2001	28.08	29.00	27.47	28.86
2361	NASDAQ	MSFT	Thu, Oct 4, 2001	28.46	29.20	28.11	28.22
2360	NASDAQ	MSFT	Wed, Oct 3, 2001	26.24	28.47	26.20	28.12
2359	NASDAQ	MSFT	Tue, Oct 2, 2001	25.82	26.78	25.78	26.53
2358	NASDAQ	MSFT	Mon, Oct 1, 2001	25.47	26.25	25.21	25.90
2357	NASDAQ	MSFT	Fri, Sep 28, 2001	24.81	25.80	24.49	25.59
2356	NASDAQ	MSFT	Thu, Sep 27, 2001	25.05	25.34	24.00	24.98
2355	NASDAQ	MSFT	Wed, Sep 26, 2001	25.76	25.90	24.78	25.14
2354	NASDAQ	MSFT	Tue, Sep 25, 2001	26.14	26.50	25.08	25.65
2353	NASDAQ	MSFT	Mon, Sep 24, 2001	25.33	26.23	24.94	26.01
2352	NASDAQ	MSFT	Fri, Sep 21, 2001	23.96	25.30	23.75	24.86
2351	NASDAQ	MSFT	Thu, Sep 20, 2001	26.18	26.31	25.34	25.38
2350	NASDAQ	MSFT	Wed, Sep 19, 2001	27.23	27.35	25.30	26.94
2349	NASDAQ	MSFT	Tue, Sep 18, 2001	26.71	27.50	26.59	27.16
2348	NASDAQ	MSFT	Mon, Sep 17, 2001	27.01	27.55	26.40	26.46
2347	NASDAQ	MSFT	Mon, Sep 10, 2001	27.46	28.98	27.35	28.79
2346	NASDAQ	MSFT	Fri, Sep 7, 2001	28.06	28.68	27.66	27.70
2345	NASDAQ	MSFT	Thu, Sep 6, 2001	28.28	29.20	27.95	28.01
2344	NASDAQ	MSFT	Wed, Sep 5, 2001	28.09	29.20	27.70	28.87
2343	NASDAQ	MSFT	Tue, Sep 4, 2001	28.60	29.54	28.04	28.05
2342	NASDAQ	MSFT	Fri, Aug 31, 2001	28.43	29.03	28.15	28.53
2341	NASDAQ	MSFT	Thu, Aug 30, 2001	29.52	29.83	28.26	28.47
2340	NASDAQ	MSFT	Wed, Aug 29, 2001	30.53	30.65	29.77	30.13
2339	NASDAQ	MSFT	Tue, Aug 28, 2001	31.17	31.48	30.29	30.37
2338	NASDAQ	MSFT	Mon, Aug 27, 2001	30.95	31.68	30.79	31.16
2337	NASDAQ	MSFT	Fri, Aug 24, 2001	29.80	31.14	29.62	31.03
2336	NASDAQ	MSFT	Thu, Aug 23, 2001	30.34	30.77	29.50	29.56
2335	NASDAQ	MSFT	Wed, Aug 22, 2001	30.57	30.58	29.54	30.33
2334	NASDAQ	MSFT	Tue, Aug 21, 2001	31.35	31.60	30.36	30.39
2333	NASDAQ	MSFT	Mon, Aug 20, 2001	30.83	31.38	30.55	31.35
2332	NASDAQ	MSFT	Fri, Aug 17, 2001	31.89	32.07	30.75	30.94
2331	NASDAQ	MSFT	Thu, Aug 16, 2001	31.42	32.36	31.35	32.31
2330	NASDAQ	MSFT	Wed, Aug 15, 2001	32.36	32.53	31.60	31.60
2329	NASDAQ	MSFT	Tue, Aug 14, 2001	32.88	33.05	32.23	32.35
2328	NASDAQ	MSFT	Mon, Aug 13, 2001	32.62	33.00	32.38	32.92
2327	NASDAQ	MSFT	Fri, Aug 10, 2001	32.39	32.93	31.45	32.76
2326	NASDAQ	MSFT	Thu, Aug 9, 2001	32.49	32.78	32.15	32.51
2325	NASDAQ	MSFT	Wed, Aug 8, 2001	33.26	33.62	32.25	32.43
2324	NASDAQ	MSFT	Tue, Aug 7, 2001	33.02	33.53	33.00	33.18
2323	NASDAQ	MSFT	Mon, Aug 6, 2001	33.27	33.56	32.84	33.07
2322	NASDAQ	MSFT	Fri, Aug 3, 2001	33.65	33.68	33.00	33.45
2321	NASDAQ	MSFT	Thu, Aug 2, 2001	33.61	33.77	33.13	33.73
2320	NASDAQ	MSFT	Wed, Aug 1, 2001	33.40	33.41	32.88	33.24
2319	NASDAQ	MSFT	Tue, Jul 31, 2001	33.01	33.70	32.93	33.10
2318	NASDAQ	MSFT	Mon, Jul 30, 2001	32.83	33.44	32.77	32.90
2317	NASDAQ	MSFT	Fri, Jul 27, 2001	33.03	33.13	32.53	32.74
2316	NASDAQ	MSFT	Thu, Jul 26, 2001	33.56	33.66	32.75	33.30
2315	NASDAQ	MSFT	Wed, Jul 25, 2001	33.13	33.76	32.81	33.74
2314	NASDAQ	MSFT	Tue, Jul 24, 2001	33.50	34.00	32.85	33.16
2313	NASDAQ	MSFT	Mon, Jul 23, 2001	34.62	34.62	33.18	33.55
2312	NASDAQ	MSFT	Fri, Jul 20, 2001	34.02	34.70	33.97	34.59
2311	NASDAQ	MSFT	Thu, Jul 19, 2001	35.61	36.50	35.61	36.29
2310	NASDAQ	MSFT	Wed, Jul 18, 2001	35.30	35.75	34.94	35.29
2309	NASDAQ	MSFT	Tue, Jul 17, 2001	35.33	36.01	35.07	35.91
2308	NASDAQ	MSFT	Mon, Jul 16, 2001	35.73	36.08	35.08	35.59
2307	NASDAQ	MSFT	Fri, Jul 13, 2001	35.70	36.00	35.47	35.67
2306	NASDAQ	MSFT	Thu, Jul 12, 2001	35.35	36.03	35.17	35.80
2305	NASDAQ	MSFT	Wed, Jul 11, 2001	32.11	33.38	32.10	33.25
2304	NASDAQ	MSFT	Tue, Jul 10, 2001	32.95	33.13	32.18	32.24
2303	NASDAQ	MSFT	Mon, Jul 9, 2001	33.10	33.46	32.52	32.85
2302	NASDAQ	MSFT	Fri, Jul 6, 2001	34.15	34.20	32.84	33.03
2301	NASDAQ	MSFT	Thu, Jul 5, 2001	35.11	35.36	34.22	34.26
2300	NASDAQ	MSFT	Tue, Jul 3, 2001	35.15	35.40	34.97	35.24
2299	NASDAQ	MSFT	Mon, Jul 2, 2001	36.03	36.58	35.08	35.30
2298	NASDAQ	MSFT	Fri, Jun 29, 2001	36.30	36.71	35.70	36.50
2297	NASDAQ	MSFT	Thu, Jun 28, 2001	35.78	38.08	35.27	36.37
2296	NASDAQ	MSFT	Wed, Jun 27, 2001	34.93	35.77	34.68	35.57
2295	NASDAQ	MSFT	Tue, Jun 26, 2001	33.91	35.11	33.85	35.07
2294	NASDAQ	MSFT	Mon, Jun 25, 2001	34.55	34.91	33.89	34.43
2293	NASDAQ	MSFT	Fri, Jun 22, 2001	35.00	35.31	34.29	34.42
2292	NASDAQ	MSFT	Thu, Jun 21, 2001	34.58	35.28	34.46	34.92
2291	NASDAQ	MSFT	Wed, Jun 20, 2001	33.57	34.80	33.55	34.71
2290	NASDAQ	MSFT	Tue, Jun 19, 2001	34.11	34.43	33.43	33.66
2289	NASDAQ	MSFT	Mon, Jun 18, 2001	33.98	33.98	33.01	33.44
2288	NASDAQ	MSFT	Fri, Jun 15, 2001	33.76	34.15	33.20	34.01
2287	NASDAQ	MSFT	Thu, Jun 14, 2001	35.11	35.28	34.20	34.45
2286	NASDAQ	MSFT	Wed, Jun 13, 2001	36.03	36.15	35.32	35.35
2285	NASDAQ	MSFT	Tue, Jun 12, 2001	35.51	36.21	35.41	36.04
2284	NASDAQ	MSFT	Mon, Jun 11, 2001	36.43	36.43	35.76	36.06
2283	NASDAQ	MSFT	Fri, Jun 8, 2001	36.85	36.88	36.03	36.60
2282	NASDAQ	MSFT	Thu, Jun 7, 2001	36.06	36.87	36.04	36.84
2281	NASDAQ	MSFT	Wed, Jun 6, 2001	36.45	36.74	35.78	36.18
2280	NASDAQ	MSFT	Tue, Jun 5, 2001	35.38	36.54	35.25	36.30
2279	NASDAQ	MSFT	Mon, Jun 4, 2001	35.28	35.51	34.90	35.39
2278	NASDAQ	MSFT	Fri, Jun 1, 2001	34.80	35.35	34.35	35.17
2277	NASDAQ	MSFT	Thu, May 31, 2001	34.75	35.19	34.20	34.59
2276	NASDAQ	MSFT	Wed, May 30, 2001	34.78	35.29	34.33	34.60
2275	NASDAQ	MSFT	Tue, May 29, 2001	35.40	35.88	35.03	35.17
2274	NASDAQ	MSFT	Fri, May 25, 2001	35.83	35.95	35.18	35.46
2273	NASDAQ	MSFT	Thu, May 24, 2001	34.97	35.89	34.64	35.86
2272	NASDAQ	MSFT	Wed, May 23, 2001	35.20	35.80	34.76	34.85
2271	NASDAQ	MSFT	Tue, May 22, 2001	34.73	35.18	34.59	35.16
2270	NASDAQ	MSFT	Mon, May 21, 2001	34.03	35.00	33.88	34.40
2269	NASDAQ	MSFT	Fri, May 18, 2001	33.85	34.60	33.63	34.05
2268	NASDAQ	MSFT	Thu, May 17, 2001	34.55	35.07	33.78	34.09
2267	NASDAQ	MSFT	Wed, May 16, 2001	33.85	34.94	33.67	34.58
2266	NASDAQ	MSFT	Tue, May 15, 2001	34.37	34.65	34.00	34.14
2265	NASDAQ	MSFT	Mon, May 14, 2001	34.57	34.60	34.15	34.36
2264	NASDAQ	MSFT	Fri, May 11, 2001	34.98	35.00	34.33	34.70
2263	NASDAQ	MSFT	Thu, May 10, 2001	35.57	35.62	34.98	35.00
2262	NASDAQ	MSFT	Wed, May 9, 2001	35.62	35.65	34.93	35.20
2261	NASDAQ	MSFT	Tue, May 8, 2001	35.88	36.05	35.38	36.03
2260	NASDAQ	MSFT	Mon, May 7, 2001	35.42	36.08	35.35	35.69
2259	NASDAQ	MSFT	Fri, May 4, 2001	34.00	35.53	33.98	35.38
2258	NASDAQ	MSFT	Thu, May 3, 2001	34.63	35.09	34.07	34.27
2257	NASDAQ	MSFT	Wed, May 2, 2001	35.50	35.58	34.68	34.88
2256	NASDAQ	MSFT	Tue, May 1, 2001	33.83	35.15	33.80	35.09
2255	NASDAQ	MSFT	Mon, Apr 30, 2001	34.27	34.53	33.84	33.88
2254	NASDAQ	MSFT	Fri, Apr 27, 2001	34.77	34.84	33.11	33.56
2253	NASDAQ	MSFT	Thu, Apr 26, 2001	35.04	35.50	34.13	34.57
2252	NASDAQ	MSFT	Wed, Apr 25, 2001	33.79	34.90	33.63	34.85
2251	NASDAQ	MSFT	Tue, Apr 24, 2001	34.10	34.97	33.57	33.78
2250	NASDAQ	MSFT	Mon, Apr 23, 2001	34.06	34.24	33.45	34.13
2249	NASDAQ	MSFT	Fri, Apr 20, 2001	35.15	35.55	34.25	34.50
2248	NASDAQ	MSFT	Thu, Apr 19, 2001	32.91	34.50	32.88	34.02
2247	NASDAQ	MSFT	Wed, Apr 18, 2001	31.70	33.16	31.50	32.72
2246	NASDAQ	MSFT	Tue, Apr 17, 2001	30.26	31.06	30.02	30.74
2245	NASDAQ	MSFT	Mon, Apr 16, 2001	30.70	30.79	30.06	30.40
2244	NASDAQ	MSFT	Thu, Apr 12, 2001	29.78	31.16	29.68	31.09
2243	NASDAQ	MSFT	Wed, Apr 11, 2001	30.33	30.75	29.85	30.02
2242	NASDAQ	MSFT	Tue, Apr 10, 2001	28.98	30.05	28.89	29.84
2241	NASDAQ	MSFT	Mon, Apr 9, 2001	28.29	28.71	27.83	28.58
2240	NASDAQ	MSFT	Fri, Apr 6, 2001	28.19	28.59	27.53	28.09
2239	NASDAQ	MSFT	Thu, Apr 5, 2001	26.88	28.69	26.75	28.38
2238	NASDAQ	MSFT	Wed, Apr 4, 2001	26.69	27.50	25.53	25.97
2237	NASDAQ	MSFT	Tue, Apr 3, 2001	27.66	27.66	26.38	26.69
2236	NASDAQ	MSFT	Mon, Apr 2, 2001	27.41	28.47	27.31	27.91
2235	NASDAQ	MSFT	Fri, Mar 30, 2001	27.88	28.09	26.94	27.34
2234	NASDAQ	MSFT	Thu, Mar 29, 2001	27.69	28.59	27.28	27.69
2233	NASDAQ	MSFT	Wed, Mar 28, 2001	28.69	28.97	27.69	27.78
2232	NASDAQ	MSFT	Tue, Mar 27, 2001	28.03	29.28	27.94	29.13
2231	NASDAQ	MSFT	Mon, Mar 26, 2001	28.56	28.75	27.78	28.03
2230	NASDAQ	MSFT	Fri, Mar 23, 2001	27.47	28.50	27.19	28.28
2229	NASDAQ	MSFT	Thu, Mar 22, 2001	25.28	27.03	25.25	27.00
2228	NASDAQ	MSFT	Wed, Mar 21, 2001	26.13	26.63	24.88	25.03
2227	NASDAQ	MSFT	Tue, Mar 20, 2001	27.28	28.06	26.31	26.34
2226	NASDAQ	MSFT	Mon, Mar 19, 2001	27.25	27.75	26.56	27.16
2225	NASDAQ	MSFT	Fri, Mar 16, 2001	26.25	27.56	26.24	27.28
2224	NASDAQ	MSFT	Thu, Mar 15, 2001	27.66	28.04	26.75	26.84
2223	NASDAQ	MSFT	Wed, Mar 14, 2001	26.25	27.63	26.09	27.00
2222	NASDAQ	MSFT	Tue, Mar 13, 2001	26.09	27.38	26.00	27.09
2221	NASDAQ	MSFT	Mon, Mar 12, 2001	27.34	27.50	25.81	25.97
2220	NASDAQ	MSFT	Fri, Mar 9, 2001	28.97	29.09	27.44	28.34
2219	NASDAQ	MSFT	Thu, Mar 8, 2001	30.16	30.30	29.22	29.63
2218	NASDAQ	MSFT	Wed, Mar 7, 2001	29.94	30.56	29.66	30.34
2217	NASDAQ	MSFT	Tue, Mar 6, 2001	29.31	30.00	29.19	29.72
2216	NASDAQ	MSFT	Mon, Mar 5, 2001	28.63	29.31	28.28	28.72
2215	NASDAQ	MSFT	Fri, Mar 2, 2001	28.75	29.06	28.22	28.34
2214	NASDAQ	MSFT	Thu, Mar 1, 2001	29.28	29.75	28.13	29.68
2213	NASDAQ	MSFT	Wed, Feb 28, 2001	29.78	30.04	29.09	29.50
2212	NASDAQ	MSFT	Tue, Feb 27, 2001	29.69	30.59	29.34	29.69
2211	NASDAQ	MSFT	Mon, Feb 26, 2001	28.81	29.97	28.69	29.78
2210	NASDAQ	MSFT	Fri, Feb 23, 2001	27.22	28.75	27.16	28.38
2209	NASDAQ	MSFT	Thu, Feb 22, 2001	28.16	28.41	26.94	27.59
2208	NASDAQ	MSFT	Wed, Feb 21, 2001	27.63	29.03	27.59	28.13
2207	NASDAQ	MSFT	Tue, Feb 20, 2001	28.69	29.13	27.69	27.94
2206	NASDAQ	MSFT	Fri, Feb 16, 2001	28.50	29.13	28.06	28.66
2205	NASDAQ	MSFT	Thu, Feb 15, 2001	29.50	30.09	28.94	29.41
2204	NASDAQ	MSFT	Wed, Feb 14, 2001	28.81	29.50	28.19	29.19
2203	NASDAQ	MSFT	Tue, Feb 13, 2001	29.81	30.53	29.06	29.09
2202	NASDAQ	MSFT	Mon, Feb 12, 2001	29.41	29.72	28.59	29.38
2201	NASDAQ	MSFT	Fri, Feb 9, 2001	30.66	30.78	29.25	29.56
2200	NASDAQ	MSFT	Thu, Feb 8, 2001	31.88	32.25	31.00	31.13
2199	NASDAQ	MSFT	Wed, Feb 7, 2001	31.00	32.53	30.91	32.34
2198	NASDAQ	MSFT	Tue, Feb 6, 2001	31.03	31.91	30.84	31.28
2197	NASDAQ	MSFT	Mon, Feb 5, 2001	30.38	31.03	30.13	30.97
2196	NASDAQ	MSFT	Fri, Feb 2, 2001	31.25	31.69	30.38	30.41
2195	NASDAQ	MSFT	Thu, Feb 1, 2001	30.41	31.31	30.19	31.19
2194	NASDAQ	MSFT	Wed, Jan 31, 2001	31.50	31.88	30.50	30.53
2193	NASDAQ	MSFT	Tue, Jan 30, 2001	32.25	32.38	31.44	31.69
2192	NASDAQ	MSFT	Mon, Jan 29, 2001	31.78	32.31	31.75	32.25
2191	NASDAQ	MSFT	Fri, Jan 26, 2001	30.50	32.16	30.50	32.00
2190	NASDAQ	MSFT	Thu, Jan 25, 2001	31.38	32.00	30.78	30.91
2189	NASDAQ	MSFT	Wed, Jan 24, 2001	30.50	31.72	30.38	31.47
2188	NASDAQ	MSFT	Tue, Jan 23, 2001	29.88	30.47	29.47	30.28
2187	NASDAQ	MSFT	Mon, Jan 22, 2001	30.38	30.50	29.50	30.06
2186	NASDAQ	MSFT	Fri, Jan 19, 2001	30.00	30.72	29.44	30.50
2185	NASDAQ	MSFT	Thu, Jan 18, 2001	26.84	28.09	26.31	27.75
2184	NASDAQ	MSFT	Wed, Jan 17, 2001	26.81	27.44	26.28	26.47
2183	NASDAQ	MSFT	Tue, Jan 16, 2001	26.69	26.75	25.56	26.28
2182	NASDAQ	MSFT	Fri, Jan 12, 2001	27.44	27.50	26.25	26.75
2181	NASDAQ	MSFT	Thu, Jan 11, 2001	26.50	27.88	26.16	27.50
2180	NASDAQ	MSFT	Wed, Jan 10, 2001	25.50	26.91	25.38	26.44
2179	NASDAQ	MSFT	Tue, Jan 9, 2001	25.00	26.31	24.88	25.91
2178	NASDAQ	MSFT	Mon, Jan 8, 2001	24.47	24.88	23.34	24.47
2177	NASDAQ	MSFT	Fri, Jan 5, 2001	24.25	24.94	23.78	24.56
2176	NASDAQ	MSFT	Thu, Jan 4, 2001	23.91	25.25	23.44	24.22
2175	NASDAQ	MSFT	Wed, Jan 3, 2001	21.59	24.44	21.56	23.97
2174	NASDAQ	MSFT	Tue, Jan 2, 2001	22.06	22.50	21.44	21.69
2173	NASDAQ	MSFT	Fri, Dec 29, 2000	21.97	22.91	21.50	21.69
2172	NASDAQ	MSFT	Thu, Dec 28, 2000	22.56	23.13	21.94	22.28
2171	NASDAQ	MSFT	Wed, Dec 27, 2000	23.06	23.41	22.50	23.22
2170	NASDAQ	MSFT	Tue, Dec 26, 2000	23.44	24.28	22.94	23.44
2169	NASDAQ	MSFT	Fri, Dec 22, 2000	22.38	23.56	22.38	23.22
2168	NASDAQ	MSFT	Thu, Dec 21, 2000	20.38	22.56	20.16	21.72
2167	NASDAQ	MSFT	Wed, Dec 20, 2000	21.41	22.00	20.69	20.75
2166	NASDAQ	MSFT	Tue, Dec 19, 2000	23.72	24.00	22.25	22.41
2165	NASDAQ	MSFT	Mon, Dec 18, 2000	24.50	25.00	23.50	23.91
2164	NASDAQ	MSFT	Fri, Dec 15, 2000	25.52	26.00	23.88	24.59
2163	NASDAQ	MSFT	Thu, Dec 14, 2000	28.97	29.37	27.69	27.75
2162	NASDAQ	MSFT	Wed, Dec 13, 2000	30.25	30.25	28.41	28.63
2161	NASDAQ	MSFT	Tue, Dec 12, 2000	28.91	30.00	28.38	29.19
2160	NASDAQ	MSFT	Mon, Dec 11, 2000	27.75	29.38	27.50	29.03
2159	NASDAQ	MSFT	Fri, Dec 8, 2000	27.31	27.94	26.72	27.22
2158	NASDAQ	MSFT	Thu, Dec 7, 2000	26.72	27.00	26.13	26.56
2157	NASDAQ	MSFT	Wed, Dec 6, 2000	30.00	30.03	28.03	28.34
2156	NASDAQ	MSFT	Tue, Dec 5, 2000	29.59	30.25	29.13	29.94
2155	NASDAQ	MSFT	Mon, Dec 4, 2000	28.63	29.50	27.59	28.22
2154	NASDAQ	MSFT	Fri, Dec 1, 2000	29.03	30.31	28.03	28.31
2153	NASDAQ	MSFT	Thu, Nov 30, 2000	31.00	31.03	28.50	28.69
2152	NASDAQ	MSFT	Wed, Nov 29, 2000	33.41	33.56	31.63	32.53
2151	NASDAQ	MSFT	Tue, Nov 28, 2000	34.69	34.88	33.41	33.50
2150	NASDAQ	MSFT	Mon, Nov 27, 2000	35.72	36.13	35.31	35.34
2149	NASDAQ	MSFT	Fri, Nov 24, 2000	34.50	35.22	34.25	34.97
2148	NASDAQ	MSFT	Wed, Nov 22, 2000	33.03	34.75	33.00	34.13
2147	NASDAQ	MSFT	Tue, Nov 21, 2000	33.69	34.63	33.69	33.88
2146	NASDAQ	MSFT	Mon, Nov 20, 2000	34.06	34.25	32.78	33.59
2145	NASDAQ	MSFT	Fri, Nov 17, 2000	34.72	35.00	33.90	34.53
2144	NASDAQ	MSFT	Thu, Nov 16, 2000	34.72	35.75	34.47	34.47
2143	NASDAQ	MSFT	Wed, Nov 15, 2000	34.53	35.44	34.34	35.03
2142	NASDAQ	MSFT	Tue, Nov 14, 2000	34.00	34.91	33.66	34.41
2141	NASDAQ	MSFT	Mon, Nov 13, 2000	33.34	34.06	32.20	33.22
2140	NASDAQ	MSFT	Fri, Nov 10, 2000	34.97	35.16	33.41	33.69
2139	NASDAQ	MSFT	Thu, Nov 9, 2000	34.25	35.66	34.22	35.44
2138	NASDAQ	MSFT	Wed, Nov 8, 2000	35.56	36.19	34.00	34.72
2137	NASDAQ	MSFT	Tue, Nov 7, 2000	34.88	35.94	34.75	35.25
2136	NASDAQ	MSFT	Mon, Nov 6, 2000	34.34	35.06	34.13	34.75
2135	NASDAQ	MSFT	Fri, Nov 3, 2000	34.63	34.81	34.03	34.13
2134	NASDAQ	MSFT	Thu, Nov 2, 2000	35.19	35.42	34.81	35.16
2133	NASDAQ	MSFT	Wed, Nov 1, 2000	34.25	35.03	34.22	34.81
2132	NASDAQ	MSFT	Tue, Oct 31, 2000	34.50	34.75	34.00	34.44
2131	NASDAQ	MSFT	Mon, Oct 30, 2000	33.75	35.06	33.69	34.53
2130	NASDAQ	MSFT	Fri, Oct 27, 2000	32.34	34.59	32.31	33.84
2129	NASDAQ	MSFT	Thu, Oct 26, 2000	30.50	32.53	30.41	32.22
2128	NASDAQ	MSFT	Wed, Oct 25, 2000	30.97	31.72	30.22	30.63
2127	NASDAQ	MSFT	Tue, Oct 24, 2000	31.31	31.47	30.09	30.75
2126	NASDAQ	MSFT	Mon, Oct 23, 2000	32.31	33.13	30.34	31.06
2125	NASDAQ	MSFT	Fri, Oct 20, 2000	30.66	33.06	30.56	32.59
2124	NASDAQ	MSFT	Thu, Oct 19, 2000	29.22	31.09	29.00	30.94
2123	NASDAQ	MSFT	Wed, Oct 18, 2000	24.81	26.63	24.22	25.88
2122	NASDAQ	MSFT	Tue, Oct 17, 2000	25.94	26.22	25.13	25.22
2121	NASDAQ	MSFT	Mon, Oct 16, 2000	26.75	26.91	24.78	25.19
2120	NASDAQ	MSFT	Fri, Oct 13, 2000	26.94	27.44	26.06	26.88
2119	NASDAQ	MSFT	Thu, Oct 12, 2000	28.16	28.44	26.91	27.19
2118	NASDAQ	MSFT	Wed, Oct 11, 2000	27.00	28.47	27.00	27.88
2117	NASDAQ	MSFT	Tue, Oct 10, 2000	26.97	27.78	26.91	27.28
2116	NASDAQ	MSFT	Mon, Oct 9, 2000	27.81	27.88	26.50	27.09
2115	NASDAQ	MSFT	Fri, Oct 6, 2000	27.91	28.38	27.38	27.78
2114	NASDAQ	MSFT	Thu, Oct 5, 2000	27.75	28.63	27.63	27.69
2113	NASDAQ	MSFT	Wed, Oct 4, 2000	28.19	28.28	27.25	27.72
2112	NASDAQ	MSFT	Tue, Oct 3, 2000	29.78	29.91	28.25	28.28
2111	NASDAQ	MSFT	Mon, Oct 2, 2000	30.25	30.41	29.13	29.56
2110	NASDAQ	MSFT	Fri, Sep 29, 2000	30.50	30.66	29.31	30.16
2109	NASDAQ	MSFT	Thu, Sep 28, 2000	30.41	30.94	30.31	30.66
2108	NASDAQ	MSFT	Wed, Sep 27, 2000	31.72	31.78	29.91	30.31
2107	NASDAQ	MSFT	Tue, Sep 26, 2000	30.47	32.94	30.22	31.34
2106	NASDAQ	MSFT	Mon, Sep 25, 2000	31.63	31.75	30.22	30.63
2105	NASDAQ	MSFT	Fri, Sep 22, 2000	30.56	31.75	30.50	31.63
2104	NASDAQ	MSFT	Thu, Sep 21, 2000	32.00	32.56	31.78	32.09
2103	NASDAQ	MSFT	Wed, Sep 20, 2000	32.44	32.50	31.59	32.13
2102	NASDAQ	MSFT	Tue, Sep 19, 2000	31.81	32.88	31.69	32.50
2101	NASDAQ	MSFT	Mon, Sep 18, 2000	32.13	32.31	31.09	31.50
2100	NASDAQ	MSFT	Fri, Sep 15, 2000	32.72	32.81	31.66	32.09
2099	NASDAQ	MSFT	Thu, Sep 14, 2000	34.34	34.38	32.84	32.91
2098	NASDAQ	MSFT	Wed, Sep 13, 2000	33.78	34.38	33.59	34.13
2097	NASDAQ	MSFT	Tue, Sep 12, 2000	34.38	34.66	33.81	34.06
2096	NASDAQ	MSFT	Mon, Sep 11, 2000	34.56	34.84	34.03	34.41
2095	NASDAQ	MSFT	Fri, Sep 8, 2000	35.19	35.44	34.59	34.66
2094	NASDAQ	MSFT	Thu, Sep 7, 2000	35.00	36.03	34.72	35.03
2093	NASDAQ	MSFT	Wed, Sep 6, 2000	35.03	35.34	34.66	34.72
2092	NASDAQ	MSFT	Tue, Sep 5, 2000	35.00	35.34	34.91	35.06
2091	NASDAQ	MSFT	Fri, Sep 1, 2000	35.00	35.31	34.84	35.09
2090	NASDAQ	MSFT	Thu, Aug 31, 2000	35.44	36.00	34.84	34.91
2089	NASDAQ	MSFT	Wed, Aug 30, 2000	35.34	35.47	34.84	35.00
2088	NASDAQ	MSFT	Tue, Aug 29, 2000	35.59	36.38	35.44	35.47
2087	NASDAQ	MSFT	Mon, Aug 28, 2000	35.09	36.06	35.06	35.66
2086	NASDAQ	MSFT	Fri, Aug 25, 2000	35.34	35.84	35.28	35.31
2085	NASDAQ	MSFT	Thu, Aug 24, 2000	35.31	35.59	34.97	35.56
2084	NASDAQ	MSFT	Wed, Aug 23, 2000	35.41	35.56	35.19	35.38
2083	NASDAQ	MSFT	Tue, Aug 22, 2000	35.41	36.22	35.11	35.63
2082	NASDAQ	MSFT	Mon, Aug 21, 2000	35.34	35.41	35.03	35.31
2081	NASDAQ	MSFT	Fri, Aug 18, 2000	35.56	35.72	35.00	35.50
2080	NASDAQ	MSFT	Thu, Aug 17, 2000	35.56	36.00	35.28	35.78
2079	NASDAQ	MSFT	Wed, Aug 16, 2000	35.94	36.13	35.28	35.50
2078	NASDAQ	MSFT	Tue, Aug 15, 2000	36.00	36.50	35.75	35.81
2077	NASDAQ	MSFT	Mon, Aug 14, 2000	36.16	36.69	35.69	36.09
2076	NASDAQ	MSFT	Fri, Aug 11, 2000	36.22	36.34	35.81	36.22
2075	NASDAQ	MSFT	Thu, Aug 10, 2000	36.91	37.03	35.88	36.31
2074	NASDAQ	MSFT	Wed, Aug 9, 2000	36.88	37.44	36.56	37.13
2073	NASDAQ	MSFT	Tue, Aug 8, 2000	35.03	37.34	35.00	37.06
2072	NASDAQ	MSFT	Mon, Aug 7, 2000	35.09	35.56	34.88	35.00
2071	NASDAQ	MSFT	Fri, Aug 4, 2000	34.72	34.94	34.09	34.56
2070	NASDAQ	MSFT	Thu, Aug 3, 2000	34.09	35.19	34.06	35.13
2069	NASDAQ	MSFT	Wed, Aug 2, 2000	34.28	35.22	34.25	34.69
2068	NASDAQ	MSFT	Tue, Aug 1, 2000	34.97	35.03	34.09	34.34
2067	NASDAQ	MSFT	Mon, Jul 31, 2000	35.09	35.56	34.63	34.91
2066	NASDAQ	MSFT	Fri, Jul 28, 2000	35.47	35.91	34.81	34.84
2065	NASDAQ	MSFT	Thu, Jul 27, 2000	33.94	35.06	33.75	34.69
2064	NASDAQ	MSFT	Wed, Jul 26, 2000	34.53	34.75	33.63	33.91
2063	NASDAQ	MSFT	Tue, Jul 25, 2000	35.41	35.50	34.19	34.50
2062	NASDAQ	MSFT	Mon, Jul 24, 2000	36.03	36.06	35.00	35.28
2061	NASDAQ	MSFT	Fri, Jul 21, 2000	37.38	37.50	35.94	36.16
2060	NASDAQ	MSFT	Thu, Jul 20, 2000	36.72	37.63	36.56	37.41
2059	NASDAQ	MSFT	Wed, Jul 19, 2000	38.03	38.75	36.41	36.56
2058	NASDAQ	MSFT	Tue, Jul 18, 2000	38.81	39.75	38.72	39.25
2057	NASDAQ	MSFT	Mon, Jul 17, 2000	39.13	39.78	38.75	39.09
2056	NASDAQ	MSFT	Fri, Jul 14, 2000	39.75	39.88	39.22	39.47
2055	NASDAQ	MSFT	Thu, Jul 13, 2000	39.41	40.00	38.69	39.97
2054	NASDAQ	MSFT	Wed, Jul 12, 2000	39.13	40.50	38.59	40.16
2053	NASDAQ	MSFT	Tue, Jul 11, 2000	39.41	40.25	39.25	39.56
2052	NASDAQ	MSFT	Mon, Jul 10, 2000	40.34	40.66	39.69	39.72
2051	NASDAQ	MSFT	Fri, Jul 7, 2000	40.63	41.44	40.28	41.00
2050	NASDAQ	MSFT	Thu, Jul 6, 2000	39.44	40.84	39.25	40.47
2049	NASDAQ	MSFT	Wed, Jul 5, 2000	39.94	39.94	39.13	39.25
2048	NASDAQ	MSFT	Mon, Jul 3, 2000	39.84	40.03	39.69	40.00
2047	NASDAQ	MSFT	Fri, Jun 30, 2000	38.53	40.00	38.34	40.00
2046	NASDAQ	MSFT	Thu, Jun 29, 2000	39.13	39.47	38.53	38.59
2045	NASDAQ	MSFT	Wed, Jun 28, 2000	39.50	40.03	39.31	39.47
2044	NASDAQ	MSFT	Tue, Jun 27, 2000	39.63	40.06	39.19	39.41
2043	NASDAQ	MSFT	Mon, Jun 26, 2000	38.75	40.06	38.75	39.75
2042	NASDAQ	MSFT	Fri, Jun 23, 2000	39.97	40.03	38.50	38.84
2041	NASDAQ	MSFT	Thu, Jun 22, 2000	40.69	41.00	39.66	39.94
2040	NASDAQ	MSFT	Wed, Jun 21, 2000	38.50	41.09	38.47	40.34
2039	NASDAQ	MSFT	Tue, Jun 20, 2000	36.94	37.63	36.88	37.47
2038	NASDAQ	MSFT	Mon, Jun 19, 2000	36.28	36.91	36.00	36.84
2037	NASDAQ	MSFT	Fri, Jun 16, 2000	36.31	36.56	35.75	36.28
2036	NASDAQ	MSFT	Thu, Jun 15, 2000	35.41	36.34	35.31	36.19
2035	NASDAQ	MSFT	Wed, Jun 14, 2000	34.91	35.50	34.75	35.25
2034	NASDAQ	MSFT	Tue, Jun 13, 2000	33.38	34.00	33.06	33.94
2033	NASDAQ	MSFT	Mon, Jun 12, 2000	34.50	34.50	33.19	33.44
2032	NASDAQ	MSFT	Fri, Jun 9, 2000	34.81	34.84	34.16	34.41
2031	NASDAQ	MSFT	Thu, Jun 8, 2000	35.78	36.06	34.13	34.41
2030	NASDAQ	MSFT	Wed, Jun 7, 2000	34.63	35.38	33.56	35.25
2029	NASDAQ	MSFT	Tue, Jun 6, 2000	34.09	34.94	33.91	34.81
2028	NASDAQ	MSFT	Mon, Jun 5, 2000	33.01	34.19	33.00	33.44
2027	NASDAQ	MSFT	Fri, Jun 2, 2000	33.00	33.38	32.50	33.16
2026	NASDAQ	MSFT	Thu, Jun 1, 2000	32.19	33.00	31.91	32.28
2025	NASDAQ	MSFT	Wed, May 31, 2000	31.82	31.85	31.03	31.28
2024	NASDAQ	MSFT	Tue, May 30, 2000	31.22	32.06	31.00	31.69
2023	NASDAQ	MSFT	Fri, May 26, 2000	31.03	31.31	30.19	30.72
2022	NASDAQ	MSFT	Thu, May 25, 2000	32.28	32.38	30.56	30.75
2021	NASDAQ	MSFT	Wed, May 24, 2000	31.56	33.28	31.50	32.78
2020	NASDAQ	MSFT	Tue, May 23, 2000	31.94	32.78	31.53	31.59
2019	NASDAQ	MSFT	Mon, May 22, 2000	32.56	32.63	31.22	32.09
2018	NASDAQ	MSFT	Fri, May 19, 2000	32.69	32.97	32.25	32.53
2017	NASDAQ	MSFT	Thu, May 18, 2000	34.03	34.03	32.94	33.09
2016	NASDAQ	MSFT	Wed, May 17, 2000	34.44	34.56	33.63	33.84
2015	NASDAQ	MSFT	Tue, May 16, 2000	34.78	35.31	34.53	34.75
2014	NASDAQ	MSFT	Mon, May 15, 2000	34.50	34.72	34.00	34.69
2013	NASDAQ	MSFT	Fri, May 12, 2000	34.22	34.88	34.13	34.41
2012	NASDAQ	MSFT	Thu, May 11, 2000	33.31	34.06	32.88	33.94
2011	NASDAQ	MSFT	Wed, May 10, 2000	33.88	33.94	32.88	33.09
2010	NASDAQ	MSFT	Tue, May 9, 2000	35.09	35.22	33.75	33.91
2009	NASDAQ	MSFT	Mon, May 8, 2000	35.47	35.69	34.84	34.91
2008	NASDAQ	MSFT	Fri, May 5, 2000	35.13	35.91	34.94	35.56
2007	NASDAQ	MSFT	Thu, May 4, 2000	35.16	35.63	34.66	35.22
2006	NASDAQ	MSFT	Wed, May 3, 2000	35.19	35.41	34.41	35.28
2005	NASDAQ	MSFT	Tue, May 2, 2000	36.41	36.75	34.75	34.94
2004	NASDAQ	MSFT	Mon, May 1, 2000	36.44	37.00	35.84	36.72
2003	NASDAQ	MSFT	Fri, Apr 28, 2000	35.38	35.50	34.13	34.88
2002	NASDAQ	MSFT	Thu, Apr 27, 2000	33.72	34.97	33.69	34.91
2001	NASDAQ	MSFT	Wed, Apr 26, 2000	35.00	35.56	33.69	34.00
2000	NASDAQ	MSFT	Tue, Apr 25, 2000	34.38	34.75	33.81	34.69
1999	NASDAQ	MSFT	Mon, Apr 24, 2000	33.63	34.00	32.50	33.31
1998	NASDAQ	MSFT	Thu, Apr 20, 2000	39.31	39.94	38.75	39.47
1997	NASDAQ	MSFT	Wed, Apr 19, 2000	40.72	40.75	39.06	39.34
1996	NASDAQ	MSFT	Tue, Apr 18, 2000	38.25	40.97	37.94	40.28
1995	NASDAQ	MSFT	Mon, Apr 17, 2000	37.13	38.00	36.50	37.94
1994	NASDAQ	MSFT	Fri, Apr 14, 2000	39.56	39.75	36.63	37.06
1993	NASDAQ	MSFT	Thu, Apr 13, 2000	40.44	41.13	39.50	39.63
1992	NASDAQ	MSFT	Wed, Apr 12, 2000	41.06	41.13	39.38	39.69
1991	NASDAQ	MSFT	Tue, Apr 11, 2000	42.56	43.03	41.75	41.94
1990	NASDAQ	MSFT	Mon, Apr 10, 2000	44.31	44.31	43.00	43.03
1989	NASDAQ	MSFT	Fri, Apr 7, 2000	43.50	44.69	42.50	44.53
1988	NASDAQ	MSFT	Thu, Apr 6, 2000	43.94	44.00	42.63	43.00
1987	NASDAQ	MSFT	Wed, Apr 5, 2000	44.13	44.25	42.94	43.19
1986	NASDAQ	MSFT	Tue, Apr 4, 2000	45.78	46.00	42.47	44.28
1985	NASDAQ	MSFT	Mon, Apr 3, 2000	47.22	48.25	45.00	45.44
1984	NASDAQ	MSFT	Fri, Mar 31, 2000	53.00	54.13	52.06	53.13
1983	NASDAQ	MSFT	Thu, Mar 30, 2000	53.09	54.31	51.25	51.69
1982	NASDAQ	MSFT	Wed, Mar 29, 2000	52.59	54.47	52.56	53.59
1981	NASDAQ	MSFT	Tue, Mar 28, 2000	51.81	53.72	51.19	52.16
1980	NASDAQ	MSFT	Mon, Mar 27, 2000	53.88	54.13	51.97	52.03
1979	NASDAQ	MSFT	Fri, Mar 24, 2000	56.31	57.50	54.78	55.84
1978	NASDAQ	MSFT	Thu, Mar 23, 2000	53.41	56.44	53.31	55.94
1977	NASDAQ	MSFT	Wed, Mar 22, 2000	51.41	52.81	50.56	51.63
1976	NASDAQ	MSFT	Tue, Mar 21, 2000	48.38	51.56	48.25	51.38
1975	NASDAQ	MSFT	Mon, Mar 20, 2000	49.38	49.88	48.25	48.69
1974	NASDAQ	MSFT	Fri, Mar 17, 2000	47.63	49.75	47.25	49.69
1973	NASDAQ	MSFT	Thu, Mar 16, 2000	47.97	48.34	46.63	47.69
1972	NASDAQ	MSFT	Wed, Mar 15, 2000	47.28	48.31	46.84	47.69
1971	NASDAQ	MSFT	Tue, Mar 14, 2000	49.31	49.63	47.56	47.56
1970	NASDAQ	MSFT	Mon, Mar 13, 2000	48.81	50.13	48.75	49.00
1969	NASDAQ	MSFT	Fri, Mar 10, 2000	49.78	51.25	49.75	50.50
1968	NASDAQ	MSFT	Thu, Mar 9, 2000	47.66	50.00	47.50	50.00
1967	NASDAQ	MSFT	Wed, Mar 8, 2000	46.91	48.09	45.50	47.78
1966	NASDAQ	MSFT	Tue, Mar 7, 2000	48.06	48.75	45.97	46.44
1965	NASDAQ	MSFT	Mon, Mar 6, 2000	48.00	48.69	45.06	45.31
1964	NASDAQ	MSFT	Fri, Mar 3, 2000	47.38	49.44	46.94	48.06
1963	NASDAQ	MSFT	Thu, Mar 2, 2000	45.91	47.69	45.56	46.69
1962	NASDAQ	MSFT	Wed, Mar 1, 2000	44.81	47.05	44.47	45.41
1961	NASDAQ	MSFT	Tue, Feb 29, 2000	45.88	45.88	44.44	44.69
1960	NASDAQ	MSFT	Mon, Feb 28, 2000	45.13	46.06	44.06	45.78
1959	NASDAQ	MSFT	Fri, Feb 25, 2000	47.34	47.35	45.25	45.66
1958	NASDAQ	MSFT	Thu, Feb 24, 2000	47.13	47.94	46.00	47.38
1957	NASDAQ	MSFT	Wed, Feb 23, 2000	46.75	47.88	46.03	47.13
1956	NASDAQ	MSFT	Tue, Feb 22, 2000	47.56	48.56	46.41	46.91
1955	NASDAQ	MSFT	Fri, Feb 18, 2000	50.00	50.03	47.44	47.53
1954	NASDAQ	MSFT	Thu, Feb 17, 2000	49.25	49.84	48.57	49.81
1953	NASDAQ	MSFT	Wed, Feb 16, 2000	49.63	50.09	48.56	48.81
1952	NASDAQ	MSFT	Tue, Feb 15, 2000	49.88	50.00	49.06	49.28
1951	NASDAQ	MSFT	Mon, Feb 14, 2000	50.62	50.88	49.53	49.81
1950	NASDAQ	MSFT	Fri, Feb 11, 2000	52.44	52.44	49.56	49.97
1949	NASDAQ	MSFT	Thu, Feb 10, 2000	51.95	53.28	51.25	53.00
1948	NASDAQ	MSFT	Wed, Feb 9, 2000	54.72	54.72	51.94	52.00
1947	NASDAQ	MSFT	Tue, Feb 8, 2000	53.22	55.00	53.22	54.97
1946	NASDAQ	MSFT	Mon, Feb 7, 2000	53.41	53.44	52.13	53.31
1945	NASDAQ	MSFT	Fri, Feb 4, 2000	52.19	54.00	52.07	53.28
1944	NASDAQ	MSFT	Thu, Feb 3, 2000	51.03	52.09	50.06	51.81
1943	NASDAQ	MSFT	Wed, Feb 2, 2000	51.22	51.97	50.25	50.41
1942	NASDAQ	MSFT	Tue, Feb 1, 2000	49.25	51.63	48.84	51.47
1941	NASDAQ	MSFT	Mon, Jan 31, 2000	48.81	49.09	47.44	48.94
1940	NASDAQ	MSFT	Fri, Jan 28, 2000	49.06	50.13	48.63	49.13
1939	NASDAQ	MSFT	Thu, Jan 27, 2000	49.95	50.59	48.63	49.38
1938	NASDAQ	MSFT	Wed, Jan 26, 2000	51.22	51.75	49.56	49.69
1937	NASDAQ	MSFT	Tue, Jan 25, 2000	50.50	51.94	49.78	51.41
1936	NASDAQ	MSFT	Mon, Jan 24, 2000	51.90	52.84	50.41	50.63
1935	NASDAQ	MSFT	Fri, Jan 21, 2000	53.50	53.63	51.63	51.88
1934	NASDAQ	MSFT	Thu, Jan 20, 2000	53.53	54.84	52.94	53.00
1933	NASDAQ	MSFT	Wed, Jan 19, 2000	55.25	55.75	53.00	53.50
1932	NASDAQ	MSFT	Tue, Jan 18, 2000	55.91	58.25	55.88	57.66
1931	NASDAQ	MSFT	Fri, Jan 14, 2000	53.59	56.97	52.88	56.13
1930	NASDAQ	MSFT	Thu, Jan 13, 2000	52.19	54.31	50.75	53.91
1929	NASDAQ	MSFT	Wed, Jan 12, 2000	54.25	54.44	52.22	52.91
1928	NASDAQ	MSFT	Tue, Jan 11, 2000	55.75	57.13	54.34	54.69
1927	NASDAQ	MSFT	Mon, Jan 10, 2000	56.72	56.84	55.69	56.13
1926	NASDAQ	MSFT	Fri, Jan 7, 2000	54.31	56.13	53.66	55.72
1925	NASDAQ	MSFT	Thu, Jan 6, 2000	56.09	56.94	54.19	55.00
1924	NASDAQ	MSFT	Wed, Jan 5, 2000	55.56	58.19	54.69	56.91
1923	NASDAQ	MSFT	Tue, Jan 4, 2000	56.78	58.56	56.13	56.31
1922	NASDAQ	MSFT	Mon, Jan 3, 2000	58.69	59.31	56.00	58.28
1921	NASDAQ	MSFT	Fri, Dec 31, 1999	58.75	58.88	58.13	58.38
1920	NASDAQ	MSFT	Thu, Dec 30, 1999	58.94	59.97	58.56	58.81
1919	NASDAQ	MSFT	Wed, Dec 29, 1999	58.47	59.19	58.41	58.97
1918	NASDAQ	MSFT	Tue, Dec 28, 1999	59.38	59.41	58.53	58.75
1917	NASDAQ	MSFT	Mon, Dec 27, 1999	59.22	59.63	58.06	59.56
1916	NASDAQ	MSFT	Thu, Dec 23, 1999	58.63	59.63	58.38	58.72
1915	NASDAQ	MSFT	Wed, Dec 22, 1999	58.15	59.00	57.56	58.78
1914	NASDAQ	MSFT	Tue, Dec 21, 1999	56.19	58.31	55.31	57.94
1913	NASDAQ	MSFT	Mon, Dec 20, 1999	57.41	57.50	55.59	56.38
1912	NASDAQ	MSFT	Fri, Dec 17, 1999	58.31	58.56	56.81	57.63
1911	NASDAQ	MSFT	Thu, Dec 16, 1999	54.63	57.50	54.47	56.84
1910	NASDAQ	MSFT	Wed, Dec 15, 1999	49.28	54.38	49.25	54.22
1909	NASDAQ	MSFT	Tue, Dec 14, 1999	48.09	50.56	47.66	49.34
1908	NASDAQ	MSFT	Mon, Dec 13, 1999	46.80	48.47	46.38	48.31
1907	NASDAQ	MSFT	Fri, Dec 10, 1999	46.69	47.06	46.13	46.94
1906	NASDAQ	MSFT	Thu, Dec 9, 1999	46.00	46.66	45.72	46.38
1905	NASDAQ	MSFT	Wed, Dec 8, 1999	46.56	47.16	45.84	45.88
1904	NASDAQ	MSFT	Tue, Dec 7, 1999	47.38	47.44	46.44	46.50
1903	NASDAQ	MSFT	Mon, Dec 6, 1999	47.63	48.59	47.38	47.72
1902	NASDAQ	MSFT	Fri, Dec 3, 1999	47.91	48.56	47.87	48.06
1901	NASDAQ	MSFT	Thu, Dec 2, 1999	46.53	47.63	46.44	47.41
1900	NASDAQ	MSFT	Wed, Dec 1, 1999	45.53	46.97	45.44	46.59
1899	NASDAQ	MSFT	Tue, Nov 30, 1999	44.88	46.44	44.78	45.52
1898	NASDAQ	MSFT	Mon, Nov 29, 1999	45.06	46.03	44.75	45.09
1897	NASDAQ	MSFT	Fri, Nov 26, 1999	45.81	46.69	45.50	45.56
1896	NASDAQ	MSFT	Wed, Nov 24, 1999	44.78	46.13	44.75	45.84
1895	NASDAQ	MSFT	Tue, Nov 23, 1999	44.63	45.69	44.19	44.81
1894	NASDAQ	MSFT	Mon, Nov 22, 1999	44.81	45.19	44.22	44.91
1893	NASDAQ	MSFT	Fri, Nov 19, 1999	42.22	43.28	42.19	43.00
1892	NASDAQ	MSFT	Thu, Nov 18, 1999	42.47	42.91	42.25	42.47
1891	NASDAQ	MSFT	Wed, Nov 17, 1999	43.22	43.53	42.50	42.50
1890	NASDAQ	MSFT	Tue, Nov 16, 1999	43.47	43.88	42.94	43.66
1889	NASDAQ	MSFT	Mon, Nov 15, 1999	44.13	44.25	43.47	43.50
1888	NASDAQ	MSFT	Fri, Nov 12, 1999	44.88	45.00	43.53	44.59
1887	NASDAQ	MSFT	Thu, Nov 11, 1999	44.13	45.22	44.13	44.81
1886	NASDAQ	MSFT	Wed, Nov 10, 1999	44.06	44.56	43.22	43.56
1885	NASDAQ	MSFT	Tue, Nov 9, 1999	44.88	44.94	43.22	44.44
1884	NASDAQ	MSFT	Mon, Nov 8, 1999	42.41	45.38	42.19	44.97
1883	NASDAQ	MSFT	Fri, Nov 5, 1999	45.91	46.44	45.25	45.78
1882	NASDAQ	MSFT	Thu, Nov 4, 1999	46.16	46.38	45.16	45.88
1881	NASDAQ	MSFT	Wed, Nov 3, 1999	46.47	46.75	45.75	46.00
1880	NASDAQ	MSFT	Tue, Nov 2, 1999	46.38	47.25	45.97	46.28
1879	NASDAQ	MSFT	Mon, Nov 1, 1999	46.63	47.09	46.06	46.19
1878	NASDAQ	MSFT	Fri, Oct 29, 1999	45.72	47.00	45.63	46.28
1877	NASDAQ	MSFT	Thu, Oct 28, 1999	45.00	45.44	44.66	44.94
1876	NASDAQ	MSFT	Wed, Oct 27, 1999	45.75	45.81	44.84	45.44
1875	NASDAQ	MSFT	Tue, Oct 26, 1999	47.19	47.63	46.13	46.19
1874	NASDAQ	MSFT	Mon, Oct 25, 1999	46.00	46.78	45.56	46.22
1873	NASDAQ	MSFT	Fri, Oct 22, 1999	46.78	46.94	45.88	46.34
1872	NASDAQ	MSFT	Thu, Oct 21, 1999	45.28	46.56	45.25	46.53
1871	NASDAQ	MSFT	Wed, Oct 20, 1999	45.78	46.19	45.13	46.13
1870	NASDAQ	MSFT	Tue, Oct 19, 1999	44.13	44.63	42.63	43.16
1869	NASDAQ	MSFT	Mon, Oct 18, 1999	43.59	44.00	42.53	43.94
1868	NASDAQ	MSFT	Fri, Oct 15, 1999	44.75	44.91	43.66	44.03
1867	NASDAQ	MSFT	Thu, Oct 14, 1999	45.44	46.12	44.84	45.34
1866	NASDAQ	MSFT	Wed, Oct 13, 1999	46.00	46.56	45.16	45.53
1865	NASDAQ	MSFT	Tue, Oct 12, 1999	47.00	47.16	46.19	46.28
1864	NASDAQ	MSFT	Mon, Oct 11, 1999	47.31	47.50	47.06	47.16
1863	NASDAQ	MSFT	Fri, Oct 8, 1999	46.75	47.59	46.06	47.47
1862	NASDAQ	MSFT	Thu, Oct 7, 1999	46.84	47.53	46.34	46.88
1861	NASDAQ	MSFT	Wed, Oct 6, 1999	46.16	47.00	46.03	46.84
1860	NASDAQ	MSFT	Tue, Oct 5, 1999	46.38	46.94	44.75	45.91
1859	NASDAQ	MSFT	Mon, Oct 4, 1999	45.25	46.31	45.13	46.28
1858	NASDAQ	MSFT	Fri, Oct 1, 1999	45.09	45.31	44.16	44.99
1857	NASDAQ	MSFT	Thu, Sep 30, 1999	45.00	45.84	44.41	45.28
1856	NASDAQ	MSFT	Wed, Sep 29, 1999	45.78	46.06	44.56	44.75
1855	NASDAQ	MSFT	Tue, Sep 28, 1999	45.63	46.34	44.53	46.06
1854	NASDAQ	MSFT	Mon, Sep 27, 1999	46.00	46.47	45.44	45.72
1853	NASDAQ	MSFT	Fri, Sep 24, 1999	45.09	45.69	44.44	45.47
1852	NASDAQ	MSFT	Thu, Sep 23, 1999	48.44	48.44	45.01	45.59
1851	NASDAQ	MSFT	Wed, Sep 22, 1999	47.38	48.31	46.84	48.03
1850	NASDAQ	MSFT	Tue, Sep 21, 1999	48.28	48.28	47.06	47.31
1849	NASDAQ	MSFT	Mon, Sep 20, 1999	48.00	48.94	47.50	48.78
1848	NASDAQ	MSFT	Fri, Sep 17, 1999	47.19	48.25	46.91	48.22
1847	NASDAQ	MSFT	Thu, Sep 16, 1999	46.44	47.03	45.31	47.00
1846	NASDAQ	MSFT	Wed, Sep 15, 1999	47.75	47.88	46.19	46.31
1845	NASDAQ	MSFT	Tue, Sep 14, 1999	46.84	47.78	46.81	47.53
1844	NASDAQ	MSFT	Mon, Sep 13, 1999	47.25	47.41	46.69	46.94
1843	NASDAQ	MSFT	Fri, Sep 10, 1999	47.53	47.66	47.00	47.50
1842	NASDAQ	MSFT	Thu, Sep 9, 1999	46.22	47.07	45.90	47.03
1841	NASDAQ	MSFT	Wed, Sep 8, 1999	46.84	47.34	46.03	46.13
1840	NASDAQ	MSFT	Tue, Sep 7, 1999	47.44	48.34	46.88	47.13
1839	NASDAQ	MSFT	Fri, Sep 3, 1999	46.88	48.22	46.75	47.94
1838	NASDAQ	MSFT	Thu, Sep 2, 1999	45.75	46.28	45.34	45.91
1837	NASDAQ	MSFT	Wed, Sep 1, 1999	46.16	46.72	45.81	46.19
1836	NASDAQ	MSFT	Tue, Aug 31, 1999	45.91	46.56	45.06	46.28
1835	NASDAQ	MSFT	Mon, Aug 30, 1999	46.44	46.72	45.78	46.13
1834	NASDAQ	MSFT	Fri, Aug 27, 1999	47.53	47.56	46.19	46.63
1833	NASDAQ	MSFT	Thu, Aug 26, 1999	47.69	48.19	46.84	47.31
1832	NASDAQ	MSFT	Wed, Aug 25, 1999	46.81	48.00	46.59	47.66
1831	NASDAQ	MSFT	Tue, Aug 24, 1999	43.53	46.75	43.53	46.09
1830	NASDAQ	MSFT	Mon, Aug 23, 1999	42.16	43.31	41.94	43.22
1829	NASDAQ	MSFT	Fri, Aug 20, 1999	42.00	42.39	41.53	41.69
1828	NASDAQ	MSFT	Thu, Aug 19, 1999	42.28	42.56	41.56	41.91
1827	NASDAQ	MSFT	Wed, Aug 18, 1999	42.22	43.09	42.03	42.50
1826	NASDAQ	MSFT	Tue, Aug 17, 1999	42.72	42.75	41.47	42.28
1825	NASDAQ	MSFT	Mon, Aug 16, 1999	42.53	42.95	41.16	42.16
1824	NASDAQ	MSFT	Fri, Aug 13, 1999	41.47	42.81	41.38	42.34
1823	NASDAQ	MSFT	Thu, Aug 12, 1999	41.97	42.09	40.81	40.88
1822	NASDAQ	MSFT	Wed, Aug 11, 1999	42.00	42.34	41.16	42.09
1821	NASDAQ	MSFT	Tue, Aug 10, 1999	41.78	42.03	40.81	41.47
1820	NASDAQ	MSFT	Mon, Aug 9, 1999	42.81	42.91	41.84	41.91
1819	NASDAQ	MSFT	Fri, Aug 6, 1999	43.03	43.22	42.47	42.56
1818	NASDAQ	MSFT	Thu, Aug 5, 1999	42.69	43.19	42.38	42.88
1817	NASDAQ	MSFT	Wed, Aug 4, 1999	42.56	43.59	42.38	42.47
1816	NASDAQ	MSFT	Tue, Aug 3, 1999	42.94	43.03	42.19	42.38
1815	NASDAQ	MSFT	Mon, Aug 2, 1999	42.84	43.47	42.19	42.41
1814	NASDAQ	MSFT	Fri, Jul 30, 1999	43.81	44.31	42.75	42.91
1813	NASDAQ	MSFT	Thu, Jul 29, 1999	44.34	44.41	43.16	43.47
1812	NASDAQ	MSFT	Wed, Jul 28, 1999	44.59	45.25	44.19	45.00
1811	NASDAQ	MSFT	Tue, Jul 27, 1999	44.41	44.88	44.00	44.41
1810	NASDAQ	MSFT	Mon, Jul 26, 1999	44.44	44.91	43.81	43.81
1809	NASDAQ	MSFT	Fri, Jul 23, 1999	45.78	45.88	44.84	45.13
1808	NASDAQ	MSFT	Thu, Jul 22, 1999	47.19	47.25	45.00	45.53
1807	NASDAQ	MSFT	Wed, Jul 21, 1999	46.81	47.66	46.50	47.34
1806	NASDAQ	MSFT	Tue, Jul 20, 1999	48.22	48.38	46.16	46.66
1805	NASDAQ	MSFT	Mon, Jul 19, 1999	50.00	50.38	48.91	49.19
1804	NASDAQ	MSFT	Fri, Jul 16, 1999	47.75	49.94	47.50	49.72
1803	NASDAQ	MSFT	Thu, Jul 15, 1999	47.50	47.63	46.88	47.19
1802	NASDAQ	MSFT	Wed, Jul 14, 1999	46.88	47.50	46.25	47.47
1801	NASDAQ	MSFT	Tue, Jul 13, 1999	46.56	47.03	46.41	46.81
1800	NASDAQ	MSFT	Mon, Jul 12, 1999	46.59	47.38	46.19	47.09
1799	NASDAQ	MSFT	Fri, Jul 9, 1999	46.19	46.66	46.13	46.63
1798	NASDAQ	MSFT	Thu, Jul 8, 1999	45.91	46.50	45.34	46.28
1797	NASDAQ	MSFT	Wed, Jul 7, 1999	45.03	46.16	44.94	46.16
1796	NASDAQ	MSFT	Tue, Jul 6, 1999	46.13	46.47	44.63	44.78
1795	NASDAQ	MSFT	Fri, Jul 2, 1999	45.44	46.06	45.16	46.00
1794	NASDAQ	MSFT	Thu, Jul 1, 1999	44.94	45.75	44.19	45.59
1793	NASDAQ	MSFT	Wed, Jun 30, 1999	43.88	45.13	43.38	45.09
1792	NASDAQ	MSFT	Tue, Jun 29, 1999	43.34	44.03	43.00	44.00
1791	NASDAQ	MSFT	Mon, Jun 28, 1999	42.75	43.41	42.47	43.38
1790	NASDAQ	MSFT	Fri, Jun 25, 1999	42.69	43.22	42.19	42.47
1789	NASDAQ	MSFT	Thu, Jun 24, 1999	42.88	43.13	42.00	42.31
1788	NASDAQ	MSFT	Wed, Jun 23, 1999	42.97	43.69	42.53	43.00
1787	NASDAQ	MSFT	Tue, Jun 22, 1999	44.22	44.22	43.13	43.25
1786	NASDAQ	MSFT	Mon, Jun 21, 1999	42.44	44.50	42.44	44.47
1785	NASDAQ	MSFT	Fri, Jun 18, 1999	41.16	42.50	41.06	42.50
1784	NASDAQ	MSFT	Thu, Jun 17, 1999	40.34	41.50	40.25	41.44
1783	NASDAQ	MSFT	Wed, Jun 16, 1999	39.53	40.81	39.47	40.50
1782	NASDAQ	MSFT	Tue, Jun 15, 1999	39.03	39.44	38.34	38.84
1781	NASDAQ	MSFT	Mon, Jun 14, 1999	39.38	39.84	38.72	38.78
1780	NASDAQ	MSFT	Fri, Jun 11, 1999	40.00	40.25	38.78	39.06
1779	NASDAQ	MSFT	Thu, Jun 10, 1999	40.94	41.16	39.53	39.94
1778	NASDAQ	MSFT	Wed, Jun 9, 1999	40.06	41.31	40.00	41.16
1777	NASDAQ	MSFT	Tue, Jun 8, 1999	39.94	41.06	39.50	39.69
1776	NASDAQ	MSFT	Mon, Jun 7, 1999	39.97	40.53	39.59	40.13
1775	NASDAQ	MSFT	Fri, Jun 4, 1999	38.47	39.84	38.38	39.78
1774	NASDAQ	MSFT	Thu, Jun 3, 1999	39.19	39.47	38.06	38.19
1773	NASDAQ	MSFT	Wed, Jun 2, 1999	39.03	39.31	38.13	39.22
1772	NASDAQ	MSFT	Tue, Jun 1, 1999	40.31	40.38	39.22	39.25
1771	NASDAQ	MSFT	Fri, May 28, 1999	39.38	40.44	39.06	40.34
1770	NASDAQ	MSFT	Thu, May 27, 1999	39.13	39.72	38.75	39.19
1769	NASDAQ	MSFT	Wed, May 26, 1999	38.59	39.25	37.75	39.25
1768	NASDAQ	MSFT	Tue, May 25, 1999	38.38	39.63	38.06	38.13
1767	NASDAQ	MSFT	Mon, May 24, 1999	38.94	38.94	38.03	38.63
1766	NASDAQ	MSFT	Fri, May 21, 1999	39.25	39.50	38.50	38.78
1765	NASDAQ	MSFT	Thu, May 20, 1999	39.78	40.00	39.19	39.22
1764	NASDAQ	MSFT	Wed, May 19, 1999	39.94	39.94	38.63	39.66
1763	NASDAQ	MSFT	Tue, May 18, 1999	39.91	40.13	38.97	39.34
1762	NASDAQ	MSFT	Mon, May 17, 1999	38.69	39.78	38.50	39.56
1761	NASDAQ	MSFT	Fri, May 14, 1999	39.44	39.97	38.31	38.44
1760	NASDAQ	MSFT	Thu, May 13, 1999	40.56	40.88	39.56	39.56
1759	NASDAQ	MSFT	Wed, May 12, 1999	40.38	40.50	39.63	40.25
1758	NASDAQ	MSFT	Tue, May 11, 1999	40.38	40.51	39.72	39.94
1757	NASDAQ	MSFT	Mon, May 10, 1999	39.94	40.25	39.13	39.84
1756	NASDAQ	MSFT	Fri, May 7, 1999	39.81	40.19	39.00	39.53
1755	NASDAQ	MSFT	Thu, May 6, 1999	40.34	40.56	38.75	38.97
1754	NASDAQ	MSFT	Wed, May 5, 1999	39.56	39.94	38.22	39.56
1753	NASDAQ	MSFT	Tue, May 4, 1999	40.25	40.91	38.88	39.03
1752	NASDAQ	MSFT	Mon, May 3, 1999	40.72	40.75	39.28	39.94
1751	NASDAQ	MSFT	Fri, Apr 30, 1999	41.38	41.88	39.94	40.66
1750	NASDAQ	MSFT	Thu, Apr 29, 1999	41.19	41.84	40.20	41.03
1749	NASDAQ	MSFT	Wed, Apr 28, 1999	42.66	43.25	40.86	41.06
1748	NASDAQ	MSFT	Tue, Apr 27, 1999	44.38	44.38	41.97	42.00
1747	NASDAQ	MSFT	Mon, Apr 26, 1999	43.59	44.47	43.38	44.00
1746	NASDAQ	MSFT	Fri, Apr 23, 1999	42.50	43.50	41.50	43.00
1745	NASDAQ	MSFT	Thu, Apr 22, 1999	42.50	42.63	41.69	42.47
1744	NASDAQ	MSFT	Wed, Apr 21, 1999	41.06	41.25	40.00	41.00
1743	NASDAQ	MSFT	Tue, Apr 20, 1999	41.13	42.00	40.00	41.56
1742	NASDAQ	MSFT	Mon, Apr 19, 1999	43.44	44.06	40.19	40.50
1741	NASDAQ	MSFT	Fri, Apr 16, 1999	44.53	44.56	42.94	43.31
1740	NASDAQ	MSFT	Thu, Apr 15, 1999	43.66	44.94	41.94	44.44
1739	NASDAQ	MSFT	Wed, Apr 14, 1999	45.41	45.56	42.94	42.94
1738	NASDAQ	MSFT	Tue, Apr 13, 1999	46.56	46.56	44.59	45.06
1737	NASDAQ	MSFT	Mon, Apr 12, 1999	45.81	46.81	45.69	46.50
1736	NASDAQ	MSFT	Fri, Apr 9, 1999	47.13	47.50	46.50	47.13
1735	NASDAQ	MSFT	Thu, Apr 8, 1999	46.63	47.31	45.50	47.28
1734	NASDAQ	MSFT	Wed, Apr 7, 1999	47.44	47.50	45.63	46.66
1733	NASDAQ	MSFT	Tue, Apr 6, 1999	47.59	47.81	46.63	47.03
1732	NASDAQ	MSFT	Mon, Apr 5, 1999	47.16	47.51	46.75	47.47
1731	NASDAQ	MSFT	Thu, Apr 1, 1999	45.63	46.44	45.13	46.34
1730	NASDAQ	MSFT	Wed, Mar 31, 1999	47.25	47.31	44.56	44.81
1729	NASDAQ	MSFT	Tue, Mar 30, 1999	46.69	46.75	46.13	46.50
1728	NASDAQ	MSFT	Mon, Mar 29, 1999	45.06	46.31	43.94	46.19
1727	NASDAQ	MSFT	Fri, Mar 26, 1999	44.73	45.09	43.94	44.53
1726	NASDAQ	MSFT	Thu, Mar 25, 1999	43.27	45.02	43.13	44.98
1725	NASDAQ	MSFT	Wed, Mar 24, 1999	41.75	42.95	40.78	42.81
1724	NASDAQ	MSFT	Tue, Mar 23, 1999	43.17	43.53	41.56	41.64
1723	NASDAQ	MSFT	Mon, Mar 22, 1999	43.23	43.73	43.00	43.20
1722	NASDAQ	MSFT	Fri, Mar 19, 1999	43.47	43.53	42.47	42.80
1721	NASDAQ	MSFT	Thu, Mar 18, 1999	41.61	43.14	41.55	43.11
1720	NASDAQ	MSFT	Wed, Mar 17, 1999	42.27	42.36	41.69	41.78
1719	NASDAQ	MSFT	Tue, Mar 16, 1999	41.38	42.50	41.06	42.27
1718	NASDAQ	MSFT	Mon, Mar 15, 1999	40.14	41.50	39.47	41.47
1717	NASDAQ	MSFT	Fri, Mar 12, 1999	40.66	40.69	39.20	40.05
1716	NASDAQ	MSFT	Thu, Mar 11, 1999	40.25	41.14	39.83	40.36
1715	NASDAQ	MSFT	Wed, Mar 10, 1999	40.58	40.63	39.80	40.34
1714	NASDAQ	MSFT	Tue, Mar 9, 1999	39.97	41.19	39.94	40.45
1713	NASDAQ	MSFT	Mon, Mar 8, 1999	38.88	39.81	38.75	39.75
1712	NASDAQ	MSFT	Fri, Mar 5, 1999	38.69	38.84	38.28	38.73
1711	NASDAQ	MSFT	Thu, Mar 4, 1999	37.78	38.38	37.03	38.06
1710	NASDAQ	MSFT	Wed, Mar 3, 1999	37.25	37.67	36.77	37.41
1709	NASDAQ	MSFT	Tue, Mar 2, 1999	37.97	38.53	36.91	37.14
1708	NASDAQ	MSFT	Mon, Mar 1, 1999	37.39	38.14	37.38	37.94
1707	NASDAQ	MSFT	Fri, Feb 26, 1999	38.09	38.13	37.38	37.53
1706	NASDAQ	MSFT	Thu, Feb 25, 1999	38.09	38.44	37.41	38.38
1705	NASDAQ	MSFT	Wed, Feb 24, 1999	39.11	39.84	38.19	38.22
1704	NASDAQ	MSFT	Tue, Feb 23, 1999	38.23	38.91	37.63	38.86
1703	NASDAQ	MSFT	Mon, Feb 22, 1999	37.06	37.25	36.19	37.20
1702	NASDAQ	MSFT	Fri, Feb 19, 1999	36.86	37.31	36.44	36.94
1701	NASDAQ	MSFT	Thu, Feb 18, 1999	37.73	37.84	36.00	36.44
1700	NASDAQ	MSFT	Wed, Feb 17, 1999	38.23	38.53	37.13	37.50
1699	NASDAQ	MSFT	Tue, Feb 16, 1999	39.94	39.97	38.64	39.06
1698	NASDAQ	MSFT	Fri, Feb 12, 1999	40.42	40.92	39.28	39.44
1697	NASDAQ	MSFT	Thu, Feb 11, 1999	40.69	40.97	40.09	40.69
1696	NASDAQ	MSFT	Wed, Feb 10, 1999	39.97	41.09	39.66	40.16
1695	NASDAQ	MSFT	Tue, Feb 9, 1999	41.23	41.69	39.94	40.02
1694	NASDAQ	MSFT	Mon, Feb 8, 1999	40.64	41.39	40.41	41.31
1693	NASDAQ	MSFT	Fri, Feb 5, 1999	40.06	40.41	38.72	40.00
1692	NASDAQ	MSFT	Thu, Feb 4, 1999	42.03	42.09	39.72	39.77
1691	NASDAQ	MSFT	Wed, Feb 3, 1999	41.59	42.47	41.50	41.70
1690	NASDAQ	MSFT	Tue, Feb 2, 1999	43.13	43.14	41.56	41.91
1689	NASDAQ	MSFT	Mon, Feb 1, 1999	43.86	43.98	42.70	43.23
1688	NASDAQ	MSFT	Fri, Jan 29, 1999	43.69	43.78	42.72	43.75
1687	NASDAQ	MSFT	Thu, Jan 28, 1999	42.94	43.52	42.45	43.50
1686	NASDAQ	MSFT	Wed, Jan 27, 1999	43.13	43.61	42.13	42.16
1685	NASDAQ	MSFT	Tue, Jan 26, 1999	41.38	42.94	41.13	42.89
1684	NASDAQ	MSFT	Mon, Jan 25, 1999	40.42	40.83	39.78	40.47
1683	NASDAQ	MSFT	Fri, Jan 22, 1999	38.91	40.06	38.81	39.06
1682	NASDAQ	MSFT	Thu, Jan 21, 1999	40.44	40.83	39.44	39.58
1681	NASDAQ	MSFT	Wed, Jan 20, 1999	41.73	41.94	40.62	40.66
1680	NASDAQ	MSFT	Tue, Jan 19, 1999	37.84	39.59	37.72	38.91
1679	NASDAQ	MSFT	Fri, Jan 15, 1999	35.73	37.50	35.34	37.44
1678	NASDAQ	MSFT	Thu, Jan 14, 1999	36.31	36.39	35.38	35.44
1677	NASDAQ	MSFT	Wed, Jan 13, 1999	34.00	36.94	34.00	35.95
1676	NASDAQ	MSFT	Tue, Jan 12, 1999	37.03	37.03	35.25	35.55
1675	NASDAQ	MSFT	Mon, Jan 11, 1999	37.72	37.73	36.06	36.88
1674	NASDAQ	MSFT	Fri, Jan 8, 1999	38.05	38.13	36.75	37.47
1673	NASDAQ	MSFT	Thu, Jan 7, 1999	37.44	37.66	37.06	37.63
1672	NASDAQ	MSFT	Wed, Jan 6, 1999	37.38	37.88	36.69	37.81
1671	NASDAQ	MSFT	Tue, Jan 5, 1999	35.47	37.00	35.36	36.63
1670	NASDAQ	MSFT	Mon, Jan 4, 1999	34.90	36.31	34.84	35.25
1669	NASDAQ	MSFT	Thu, Dec 31, 1998	34.80	35.00	34.50	34.67
1668	NASDAQ	MSFT	Wed, Dec 30, 1998	35.22	35.84	34.72	34.75
1667	NASDAQ	MSFT	Tue, Dec 29, 1998	35.64	35.64	34.91	35.13
1666	NASDAQ	MSFT	Mon, Dec 28, 1998	35.75	35.91	35.38	35.59
1665	NASDAQ	MSFT	Thu, Dec 24, 1998	35.91	36.00	35.38	35.44
1664	NASDAQ	MSFT	Wed, Dec 23, 1998	35.09	35.95	34.84	35.89
1663	NASDAQ	MSFT	Tue, Dec 22, 1998	35.13	35.13	34.34	34.61
1662	NASDAQ	MSFT	Mon, Dec 21, 1998	34.66	35.55	34.44	35.11
1661	NASDAQ	MSFT	Fri, Dec 18, 1998	33.75	34.56	33.53	34.45
1660	NASDAQ	MSFT	Thu, Dec 17, 1998	33.55	33.72	33.06	33.59
1659	NASDAQ	MSFT	Wed, Dec 16, 1998	33.13	33.78	32.28	33.44
1658	NASDAQ	MSFT	Tue, Dec 15, 1998	32.33	33.00	32.31	32.97
1657	NASDAQ	MSFT	Mon, Dec 14, 1998	33.19	33.44	31.92	31.98
1656	NASDAQ	MSFT	Fri, Dec 11, 1998	32.75	33.67	32.69	33.50
1655	NASDAQ	MSFT	Thu, Dec 10, 1998	33.28	33.66	32.84	32.89
1654	NASDAQ	MSFT	Wed, Dec 9, 1998	33.03	33.45	32.50	33.41
1653	NASDAQ	MSFT	Tue, Dec 8, 1998	33.22	33.56	32.44	32.80
1652	NASDAQ	MSFT	Mon, Dec 7, 1998	31.92	33.44	31.69	33.39
1651	NASDAQ	MSFT	Fri, Dec 4, 1998	31.23	31.84	31.00	31.84
1650	NASDAQ	MSFT	Thu, Dec 3, 1998	31.72	32.23	30.50	30.53
1649	NASDAQ	MSFT	Wed, Dec 2, 1998	32.30	32.44	31.38	31.69
1648	NASDAQ	MSFT	Tue, Dec 1, 1998	30.06	32.44	30.03	32.38
1647	NASDAQ	MSFT	Mon, Nov 30, 1998	32.34	32.57	30.48	30.50
1646	NASDAQ	MSFT	Fri, Nov 27, 1998	31.28	32.03	31.08	32.02
1645	NASDAQ	MSFT	Wed, Nov 25, 1998	30.67	31.09	30.19	31.06
1644	NASDAQ	MSFT	Tue, Nov 24, 1998	29.67	31.27	29.66	30.42
1643	NASDAQ	MSFT	Mon, Nov 23, 1998	28.13	30.05	28.13	29.80
1642	NASDAQ	MSFT	Fri, Nov 20, 1998	28.19	28.44	27.81	28.41
1641	NASDAQ	MSFT	Thu, Nov 19, 1998	27.27	28.13	27.27	27.94
1640	NASDAQ	MSFT	Wed, Nov 18, 1998	27.39	27.77	27.28	27.44
1639	NASDAQ	MSFT	Tue, Nov 17, 1998	27.25	28.09	27.23	27.97
1638	NASDAQ	MSFT	Mon, Nov 16, 1998	27.83	27.94	26.88	27.20
1637	NASDAQ	MSFT	Fri, Nov 13, 1998	27.11	27.63	27.09	27.50
1636	NASDAQ	MSFT	Thu, Nov 12, 1998	27.56	27.78	27.13	27.19
1635	NASDAQ	MSFT	Wed, Nov 11, 1998	28.36	28.69	27.72	27.77
1634	NASDAQ	MSFT	Tue, Nov 10, 1998	27.53	28.36	27.52	28.02
1633	NASDAQ	MSFT	Mon, Nov 9, 1998	27.30	27.84	27.20	27.67
1632	NASDAQ	MSFT	Fri, Nov 6, 1998	26.52	27.44	26.48	27.33
1631	NASDAQ	MSFT	Thu, Nov 5, 1998	26.33	26.91	26.31	26.59
1630	NASDAQ	MSFT	Wed, Nov 4, 1998	26.45	26.83	26.22	26.38
1629	NASDAQ	MSFT	Tue, Nov 3, 1998	26.38	26.64	26.19	26.30
1628	NASDAQ	MSFT	Mon, Nov 2, 1998	26.59	26.72	26.25	26.45
1627	NASDAQ	MSFT	Fri, Oct 30, 1998	26.81	27.05	26.28	26.47
1626	NASDAQ	MSFT	Thu, Oct 29, 1998	26.36	26.88	26.36	26.66
1625	NASDAQ	MSFT	Wed, Oct 28, 1998	26.22	26.66	26.22	26.42
1624	NASDAQ	MSFT	Tue, Oct 27, 1998	26.94	26.97	26.25	26.36
1623	NASDAQ	MSFT	Mon, Oct 26, 1998	26.70	27.00	26.42	26.77
1622	NASDAQ	MSFT	Fri, Oct 23, 1998	27.25	27.50	26.55	26.59
1621	NASDAQ	MSFT	Thu, Oct 22, 1998	26.50	27.53	26.31	27.50
1620	NASDAQ	MSFT	Wed, Oct 21, 1998	26.22	26.72	25.77	26.61
1619	NASDAQ	MSFT	Tue, Oct 20, 1998	25.81	25.84	24.91	25.06
1618	NASDAQ	MSFT	Mon, Oct 19, 1998	26.03	26.05	25.28	25.73
1617	NASDAQ	MSFT	Fri, Oct 16, 1998	26.50	26.63	26.00	26.27
1616	NASDAQ	MSFT	Thu, Oct 15, 1998	25.03	26.41	24.91	26.36
1615	NASDAQ	MSFT	Wed, Oct 14, 1998	23.97	25.34	23.97	25.05
1614	NASDAQ	MSFT	Tue, Oct 13, 1998	24.88	24.94	23.94	24.11
1613	NASDAQ	MSFT	Mon, Oct 12, 1998	24.81	25.25	24.63	24.94
1612	NASDAQ	MSFT	Fri, Oct 9, 1998	23.30	24.25	23.06	24.22
1611	NASDAQ	MSFT	Thu, Oct 8, 1998	22.64	22.97	21.94	22.80
1610	NASDAQ	MSFT	Wed, Oct 7, 1998	24.34	24.94	23.34	23.53
1609	NASDAQ	MSFT	Tue, Oct 6, 1998	25.63	25.91	24.34	24.41
1608	NASDAQ	MSFT	Mon, Oct 5, 1998	25.63	25.72	24.13	25.30
1607	NASDAQ	MSFT	Fri, Oct 2, 1998	25.84	26.30	25.25	26.03
1606	NASDAQ	MSFT	Thu, Oct 1, 1998	27.02	27.38	26.00	26.02
1605	NASDAQ	MSFT	Wed, Sep 30, 1998	28.08	28.39	27.51	27.52
1604	NASDAQ	MSFT	Tue, Sep 29, 1998	27.95	28.50	27.84	28.22
1603	NASDAQ	MSFT	Mon, Sep 28, 1998	28.25	28.59	27.44	27.83
1602	NASDAQ	MSFT	Fri, Sep 25, 1998	27.28	28.28	27.16	28.27
1601	NASDAQ	MSFT	Thu, Sep 24, 1998	28.28	28.66	27.25	27.53
1600	NASDAQ	MSFT	Wed, Sep 23, 1998	27.41	28.47	27.13	28.41
1599	NASDAQ	MSFT	Tue, Sep 22, 1998	27.11	27.47	26.69	27.30
1598	NASDAQ	MSFT	Mon, Sep 21, 1998	25.63	27.02	25.59	26.97
1597	NASDAQ	MSFT	Fri, Sep 18, 1998	26.44	26.56	26.08	26.34
1596	NASDAQ	MSFT	Thu, Sep 17, 1998	26.33	26.63	26.20	26.23
1595	NASDAQ	MSFT	Wed, Sep 16, 1998	26.97	27.13	26.53	27.05
1594	NASDAQ	MSFT	Tue, Sep 15, 1998	26.47	27.11	26.28	27.08
1593	NASDAQ	MSFT	Mon, Sep 14, 1998	26.23	26.77	26.22	26.50
1592	NASDAQ	MSFT	Fri, Sep 11, 1998	25.28	26.16	25.03	26.06
1591	NASDAQ	MSFT	Thu, Sep 10, 1998	25.00	25.28	24.67	25.19
1590	NASDAQ	MSFT	Wed, Sep 9, 1998	25.56	26.11	25.41	25.56
1589	NASDAQ	MSFT	Tue, Sep 8, 1998	25.00	25.52	24.77	25.49
1588	NASDAQ	MSFT	Fri, Sep 4, 1998	24.92	25.06	24.03	24.16
1587	NASDAQ	MSFT	Thu, Sep 3, 1998	24.69	25.19	24.59	24.81
1586	NASDAQ	MSFT	Wed, Sep 2, 1998	25.45	26.06	25.06	25.14
1585	NASDAQ	MSFT	Tue, Sep 1, 1998	23.81	25.44	23.63	25.31
1584	NASDAQ	MSFT	Mon, Aug 31, 1998	26.22	26.63	23.94	23.98
1583	NASDAQ	MSFT	Fri, Aug 28, 1998	27.06	27.41	26.19	26.31
1582	NASDAQ	MSFT	Thu, Aug 27, 1998	27.64	28.19	27.13	27.31
1581	NASDAQ	MSFT	Wed, Aug 26, 1998	27.81	28.44	27.72	28.14
1580	NASDAQ	MSFT	Tue, Aug 25, 1998	27.84	28.42	27.78	28.20
1579	NASDAQ	MSFT	Mon, Aug 24, 1998	27.58	28.00	27.50	27.59
1578	NASDAQ	MSFT	Fri, Aug 21, 1998	27.78	27.97	27.19	27.66
1577	NASDAQ	MSFT	Thu, Aug 20, 1998	27.53	28.19	27.42	28.14
1576	NASDAQ	MSFT	Wed, Aug 19, 1998	28.06	28.19	27.56	27.64
1575	NASDAQ	MSFT	Tue, Aug 18, 1998	26.97	27.95	26.84	27.81
1574	NASDAQ	MSFT	Mon, Aug 17, 1998	25.88	26.84	25.75	26.83
1573	NASDAQ	MSFT	Fri, Aug 14, 1998	26.17	26.27	25.88	26.06
1572	NASDAQ	MSFT	Thu, Aug 13, 1998	26.03	26.50	25.94	25.98
1571	NASDAQ	MSFT	Wed, Aug 12, 1998	26.08	26.30	25.75	26.27
1570	NASDAQ	MSFT	Tue, Aug 11, 1998	25.72	26.09	25.50	25.86
1569	NASDAQ	MSFT	Mon, Aug 10, 1998	26.45	26.58	26.11	26.11
1568	NASDAQ	MSFT	Fri, Aug 7, 1998	26.86	26.88	26.27	26.47
1567	NASDAQ	MSFT	Thu, Aug 6, 1998	25.94	26.73	25.91	26.72
1566	NASDAQ	MSFT	Wed, Aug 5, 1998	26.03	26.56	25.38	26.08
1565	NASDAQ	MSFT	Tue, Aug 4, 1998	27.16	27.41	26.05	26.13
1564	NASDAQ	MSFT	Mon, Aug 3, 1998	27.28	27.72	26.84	27.11
1563	NASDAQ	MSFT	Fri, Jul 31, 1998	28.23	28.38	27.48	27.48
1562	NASDAQ	MSFT	Thu, Jul 30, 1998	27.98	28.41	27.69	28.36
1561	NASDAQ	MSFT	Wed, Jul 29, 1998	28.31	28.56	27.52	27.67
1560	NASDAQ	MSFT	Tue, Jul 28, 1998	29.00	29.22	28.00	28.06
1559	NASDAQ	MSFT	Mon, Jul 27, 1998	28.28	29.19	27.67	29.19
1558	NASDAQ	MSFT	Fri, Jul 24, 1998	28.44	28.91	28.13	28.45
1557	NASDAQ	MSFT	Thu, Jul 23, 1998	29.08	29.38	28.25	28.25
1556	NASDAQ	MSFT	Wed, Jul 22, 1998	28.00	29.31	27.97	29.19
1555	NASDAQ	MSFT	Tue, Jul 21, 1998	29.22	29.75	28.13	28.20
1554	NASDAQ	MSFT	Mon, Jul 20, 1998	29.55	29.88	29.20	29.25
1553	NASDAQ	MSFT	Fri, Jul 17, 1998	29.38	29.91	28.98	29.48
1552	NASDAQ	MSFT	Thu, Jul 16, 1998	29.52	29.72	29.16	29.34
1551	NASDAQ	MSFT	Wed, Jul 15, 1998	29.00	29.50	28.91	29.34
1550	NASDAQ	MSFT	Tue, Jul 14, 1998	29.56	29.69	28.88	29.13
1549	NASDAQ	MSFT	Mon, Jul 13, 1998	28.53	29.56	28.41	29.39
1548	NASDAQ	MSFT	Fri, Jul 10, 1998	27.78	28.31	27.47	28.30
1547	NASDAQ	MSFT	Thu, Jul 9, 1998	27.50	28.00	27.44	27.75
1546	NASDAQ	MSFT	Wed, Jul 8, 1998	27.03	27.53	26.69	27.47
1545	NASDAQ	MSFT	Tue, Jul 7, 1998	26.95	27.14	26.63	26.98
1544	NASDAQ	MSFT	Mon, Jul 6, 1998	26.72	27.02	26.34	26.95
1543	NASDAQ	MSFT	Thu, Jul 2, 1998	27.20	27.28	26.78	26.81
1542	NASDAQ	MSFT	Wed, Jul 1, 1998	27.28	27.53	26.80	27.34
1541	NASDAQ	MSFT	Tue, Jun 30, 1998	26.31	27.14	26.16	27.09
1540	NASDAQ	MSFT	Mon, Jun 29, 1998	26.38	26.92	26.31	26.86
1539	NASDAQ	MSFT	Fri, Jun 26, 1998	25.56	26.16	25.50	26.11
1538	NASDAQ	MSFT	Thu, Jun 25, 1998	26.47	26.72	25.34	25.39
1537	NASDAQ	MSFT	Wed, Jun 24, 1998	25.42	26.28	24.98	26.23
1536	NASDAQ	MSFT	Tue, Jun 23, 1998	23.95	25.22	23.81	25.19
1535	NASDAQ	MSFT	Mon, Jun 22, 1998	23.69	23.98	23.42	23.95
1534	NASDAQ	MSFT	Fri, Jun 19, 1998	23.22	23.69	23.13	23.67
1533	NASDAQ	MSFT	Thu, Jun 18, 1998	22.70	22.94	22.59	22.80
1532	NASDAQ	MSFT	Wed, Jun 17, 1998	22.48	23.09	22.44	22.77
1531	NASDAQ	MSFT	Tue, Jun 16, 1998	21.58	22.48	21.38	22.47
1530	NASDAQ	MSFT	Mon, Jun 15, 1998	21.17	21.83	21.14	21.48
1529	NASDAQ	MSFT	Fri, Jun 12, 1998	21.22	21.53	21.00	21.44
1528	NASDAQ	MSFT	Thu, Jun 11, 1998	21.61	21.78	21.28	21.33
1527	NASDAQ	MSFT	Wed, Jun 10, 1998	21.66	22.09	21.47	21.50
1526	NASDAQ	MSFT	Tue, Jun 9, 1998	21.33	21.89	21.31	21.77
1525	NASDAQ	MSFT	Mon, Jun 8, 1998	21.41	21.58	21.25	21.42
1524	NASDAQ	MSFT	Fri, Jun 5, 1998	21.47	21.63	21.19	21.56
1523	NASDAQ	MSFT	Thu, Jun 4, 1998	21.17	21.53	20.91	21.52
1522	NASDAQ	MSFT	Wed, Jun 3, 1998	21.47	21.61	21.03	21.08
1521	NASDAQ	MSFT	Tue, Jun 2, 1998	21.02	21.48	20.97	21.38
1520	NASDAQ	MSFT	Mon, Jun 1, 1998	20.97	21.15	20.78	20.94
1519	NASDAQ	MSFT	Fri, May 29, 1998	21.59	21.63	21.19	21.20
1518	NASDAQ	MSFT	Thu, May 28, 1998	21.44	21.59	21.27	21.58
1517	NASDAQ	MSFT	Wed, May 27, 1998	20.72	21.53	20.72	21.50
1516	NASDAQ	MSFT	Tue, May 26, 1998	21.33	21.55	20.88	20.91
1515	NASDAQ	MSFT	Fri, May 22, 1998	21.66	21.69	21.36	21.39
1514	NASDAQ	MSFT	Thu, May 21, 1998	21.45	21.84	21.38	21.59
1513	NASDAQ	MSFT	Wed, May 20, 1998	21.53	21.72	21.34	21.44
1512	NASDAQ	MSFT	Tue, May 19, 1998	21.45	21.73	21.39	21.63
1511	NASDAQ	MSFT	Mon, May 18, 1998	21.13	21.63	21.13	21.52
1510	NASDAQ	MSFT	Fri, May 15, 1998	22.53	22.55	22.19	22.36
1509	NASDAQ	MSFT	Thu, May 14, 1998	21.47	22.75	21.45	22.23
1508	NASDAQ	MSFT	Wed, May 13, 1998	22.17	22.19	21.63	21.73
1507	NASDAQ	MSFT	Tue, May 12, 1998	20.81	21.44	20.81	21.42
1506	NASDAQ	MSFT	Mon, May 11, 1998	21.53	21.55	21.02	21.06
1505	NASDAQ	MSFT	Fri, May 8, 1998	20.47	21.53	20.47	21.44
1504	NASDAQ	MSFT	Thu, May 7, 1998	21.55	21.56	20.80	20.84
1503	NASDAQ	MSFT	Wed, May 6, 1998	21.88	21.88	21.50	21.59
1502	NASDAQ	MSFT	Tue, May 5, 1998	21.91	22.39	21.75	21.94
1501	NASDAQ	MSFT	Mon, May 4, 1998	22.30	22.47	21.98	22.02
1500	NASDAQ	MSFT	Fri, May 1, 1998	22.55	22.63	22.03	22.41
1499	NASDAQ	MSFT	Thu, Apr 30, 1998	22.88	22.91	22.42	22.53
1498	NASDAQ	MSFT	Wed, Apr 29, 1998	22.52	22.88	22.41	22.63
1497	NASDAQ	MSFT	Tue, Apr 28, 1998	23.03	23.06	22.25	22.47
1496	NASDAQ	MSFT	Mon, Apr 27, 1998	22.38	22.63	22.13	22.58
1495	NASDAQ	MSFT	Fri, Apr 24, 1998	23.38	23.69	22.97	23.03
1494	NASDAQ	MSFT	Thu, Apr 23, 1998	24.31	24.34	23.54	23.63
1493	NASDAQ	MSFT	Wed, Apr 22, 1998	24.00	24.78	23.91	24.72
1492	NASDAQ	MSFT	Tue, Apr 21, 1998	23.67	23.75	23.28	23.72
1491	NASDAQ	MSFT	Mon, Apr 20, 1998	23.09	23.75	23.05	23.66
1490	NASDAQ	MSFT	Fri, Apr 17, 1998	22.88	23.06	22.58	23.03
1489	NASDAQ	MSFT	Thu, Apr 16, 1998	22.59	23.02	22.55	22.92
1488	NASDAQ	MSFT	Wed, Apr 15, 1998	22.31	22.84	22.22	22.84
1487	NASDAQ	MSFT	Tue, Apr 14, 1998	22.17	22.39	21.88	22.11
1486	NASDAQ	MSFT	Mon, Apr 13, 1998	22.20	22.25	21.69	22.16
1485	NASDAQ	MSFT	Thu, Apr 9, 1998	21.98	22.41	21.88	22.25
1484	NASDAQ	MSFT	Wed, Apr 8, 1998	21.69	22.25	21.66	22.23
1483	NASDAQ	MSFT	Tue, Apr 7, 1998	22.33	22.66	21.69	21.81
1482	NASDAQ	MSFT	Mon, Apr 6, 1998	23.16	23.16	22.27	22.48
1481	NASDAQ	MSFT	Fri, Apr 3, 1998	23.00	23.27	22.88	23.25
1480	NASDAQ	MSFT	Thu, Apr 2, 1998	22.67	22.98	22.47	22.83
1479	NASDAQ	MSFT	Wed, Apr 1, 1998	22.45	22.66	22.13	22.59
1478	NASDAQ	MSFT	Tue, Mar 31, 1998	22.16	22.44	22.13	22.38
1477	NASDAQ	MSFT	Mon, Mar 30, 1998	22.02	22.16	21.78	21.98
1476	NASDAQ	MSFT	Fri, Mar 27, 1998	22.34	22.34	21.89	21.95
1475	NASDAQ	MSFT	Thu, Mar 26, 1998	22.13	22.39	21.88	22.06
1474	NASDAQ	MSFT	Wed, Mar 25, 1998	22.63	22.73	21.81	22.20
1473	NASDAQ	MSFT	Tue, Mar 24, 1998	21.05	21.27	20.86	21.23
1472	NASDAQ	MSFT	Mon, Mar 23, 1998	20.30	21.16	20.27	20.97
1471	NASDAQ	MSFT	Fri, Mar 20, 1998	20.53	20.75	20.13	20.45
1470	NASDAQ	MSFT	Thu, Mar 19, 1998	20.38	20.58	20.31	20.50
1469	NASDAQ	MSFT	Wed, Mar 18, 1998	20.02	20.45	19.97	20.44
1468	NASDAQ	MSFT	Tue, Mar 17, 1998	20.42	20.42	19.92	20.09
1467	NASDAQ	MSFT	Mon, Mar 16, 1998	20.61	20.69	20.34	20.50
1466	NASDAQ	MSFT	Fri, Mar 13, 1998	20.61	20.75	20.39	20.59
1465	NASDAQ	MSFT	Thu, Mar 12, 1998	20.63	20.66	20.20	20.47
1464	NASDAQ	MSFT	Wed, Mar 11, 1998	20.50	20.50	19.94	20.17
1463	NASDAQ	MSFT	Tue, Mar 10, 1998	20.30	20.38	19.98	20.38
1462	NASDAQ	MSFT	Mon, Mar 9, 1998	20.63	20.63	19.88	19.90
1461	NASDAQ	MSFT	Fri, Mar 6, 1998	20.08	20.69	20.06	20.69
1460	NASDAQ	MSFT	Thu, Mar 5, 1998	19.81	20.36	19.81	20.02
1459	NASDAQ	MSFT	Wed, Mar 4, 1998	20.61	20.95	20.39	20.58
1458	NASDAQ	MSFT	Tue, Mar 3, 1998	20.66	21.14	20.64	21.13
1457	NASDAQ	MSFT	Mon, Mar 2, 1998	21.47	21.47	20.77	20.83
1456	NASDAQ	MSFT	Fri, Feb 27, 1998	21.39	21.50	21.14	21.19
1455	NASDAQ	MSFT	Thu, Feb 26, 1998	21.38	21.42	21.11	21.38
1454	NASDAQ	MSFT	Wed, Feb 25, 1998	20.86	21.25	20.77	21.23
1453	NASDAQ	MSFT	Tue, Feb 24, 1998	20.84	21.23	20.47	20.53
1452	NASDAQ	MSFT	Mon, Feb 23, 1998	20.23	20.42	19.84	20.41
1451	NASDAQ	MSFT	Fri, Feb 20, 1998	19.44	19.47	19.11	19.39
1450	NASDAQ	MSFT	Thu, Feb 19, 1998	19.44	19.51	19.28	19.36
1449	NASDAQ	MSFT	Wed, Feb 18, 1998	19.33	19.50	19.22	19.33
1448	NASDAQ	MSFT	Tue, Feb 17, 1998	19.81	19.81	19.23	19.30
1447	NASDAQ	MSFT	Fri, Feb 13, 1998	19.83	19.84	19.67	19.69
1446	NASDAQ	MSFT	Thu, Feb 12, 1998	19.76	19.87	19.55	19.84
1445	NASDAQ	MSFT	Wed, Feb 11, 1998	19.92	20.01	19.63	19.87
1444	NASDAQ	MSFT	Tue, Feb 10, 1998	19.66	19.94	19.59	19.91
1443	NASDAQ	MSFT	Mon, Feb 9, 1998	19.84	19.86	19.45	19.65
1442	NASDAQ	MSFT	Fri, Feb 6, 1998	19.42	19.78	19.39	19.77
1441	NASDAQ	MSFT	Thu, Feb 5, 1998	19.77	19.84	19.34	19.43
1440	NASDAQ	MSFT	Wed, Feb 4, 1998	19.48	19.75	19.38	19.60
1439	NASDAQ	MSFT	Tue, Feb 3, 1998	19.39	19.52	19.23	19.48
1438	NASDAQ	MSFT	Mon, Feb 2, 1998	18.97	19.39	18.81	19.36
1437	NASDAQ	MSFT	Fri, Jan 30, 1998	18.58	18.75	18.45	18.65
1436	NASDAQ	MSFT	Thu, Jan 29, 1998	18.62	18.77	18.44	18.53
1435	NASDAQ	MSFT	Wed, Jan 28, 1998	18.28	18.69	18.19	18.63
1434	NASDAQ	MSFT	Tue, Jan 27, 1998	17.80	18.23	17.70	18.15
1433	NASDAQ	MSFT	Mon, Jan 26, 1998	17.48	17.73	17.31	17.72
1432	NASDAQ	MSFT	Fri, Jan 23, 1998	17.34	17.43	17.09	17.28
1431	NASDAQ	MSFT	Thu, Jan 22, 1998	16.95	17.48	16.91	17.33
1430	NASDAQ	MSFT	Wed, Jan 21, 1998	17.16	17.30	16.95	17.13
1429	NASDAQ	MSFT	Tue, Jan 20, 1998	16.77	17.25	16.75	17.23
1428	NASDAQ	MSFT	Fri, Jan 16, 1998	16.55	16.92	16.54	16.91
1427	NASDAQ	MSFT	Thu, Jan 15, 1998	16.30	16.63	16.23	16.54
1426	NASDAQ	MSFT	Wed, Jan 14, 1998	16.52	16.56	16.16	16.39
1425	NASDAQ	MSFT	Tue, Jan 13, 1998	16.19	16.53	16.02	16.52
1424	NASDAQ	MSFT	Mon, Jan 12, 1998	15.58	16.25	15.55	16.19
1423	NASDAQ	MSFT	Fri, Jan 9, 1998	16.26	16.44	15.73	15.88
1422	NASDAQ	MSFT	Thu, Jan 8, 1998	16.08	16.52	15.94	16.31
1421	NASDAQ	MSFT	Wed, Jan 7, 1998	16.23	16.40	15.94	16.20
1420	NASDAQ	MSFT	Tue, Jan 6, 1998	16.22	16.63	16.16	16.39
1419	NASDAQ	MSFT	Mon, Jan 5, 1998	16.41	16.70	15.98	16.30
1418	NASDAQ	MSFT	Fri, Jan 2, 1998	16.20	16.44	16.19	16.39
1417	NASDAQ	MSFT	Wed, Dec 31, 1997	16.38	16.44	16.13	16.16
1416	NASDAQ	MSFT	Tue, Dec 30, 1997	15.80	16.38	15.78	16.28
1415	NASDAQ	MSFT	Mon, Dec 29, 1997	15.30	15.84	15.27	15.79
1414	NASDAQ	MSFT	Fri, Dec 26, 1997	14.86	15.09	14.84	15.09
1413	NASDAQ	MSFT	Wed, Dec 24, 1997	15.47	15.48	14.75	14.87
1412	NASDAQ	MSFT	Tue, Dec 23, 1997	15.88	16.03	15.38	15.41
1411	NASDAQ	MSFT	Mon, Dec 22, 1997	16.14	16.25	15.73	15.88
1410	NASDAQ	MSFT	Fri, Dec 19, 1997	16.09	16.27	15.78	16.09
1409	NASDAQ	MSFT	Thu, Dec 18, 1997	16.81	16.84	16.30	16.36
1408	NASDAQ	MSFT	Wed, Dec 17, 1997	17.48	17.55	16.94	16.95
1407	NASDAQ	MSFT	Tue, Dec 16, 1997	16.98	17.55	16.88	17.38
1406	NASDAQ	MSFT	Mon, Dec 15, 1997	17.05	17.13	16.63	17.02
1405	NASDAQ	MSFT	Fri, Dec 12, 1997	17.22	17.31	17.00	17.09
1404	NASDAQ	MSFT	Thu, Dec 11, 1997	17.55	17.63	17.36	17.38
1403	NASDAQ	MSFT	Wed, Dec 10, 1997	17.78	17.91	17.63	17.78
1402	NASDAQ	MSFT	Tue, Dec 9, 1997	18.13	18.17	17.94	18.04
1401	NASDAQ	MSFT	Mon, Dec 8, 1997	17.94	18.33	17.89	18.27
1400	NASDAQ	MSFT	Fri, Dec 5, 1997	17.77	18.09	17.77	17.89
1399	NASDAQ	MSFT	Thu, Dec 4, 1997	18.09	18.23	17.78	17.82
1398	NASDAQ	MSFT	Wed, Dec 3, 1997	17.71	18.13	17.63	18.09
1397	NASDAQ	MSFT	Tue, Dec 2, 1997	17.95	18.11	17.75	17.78
1396	NASDAQ	MSFT	Mon, Dec 1, 1997	17.74	18.00	17.70	17.98
1395	NASDAQ	MSFT	Fri, Nov 28, 1997	17.66	17.78	17.64	17.69
1394	NASDAQ	MSFT	Wed, Nov 26, 1997	17.38	17.73	17.28	17.70
1393	NASDAQ	MSFT	Tue, Nov 25, 1997	16.98	17.41	16.97	17.38
1392	NASDAQ	MSFT	Mon, Nov 24, 1997	17.14	17.27	16.94	16.94
1391	NASDAQ	MSFT	Fri, Nov 21, 1997	17.23	17.25	17.05	17.23
1390	NASDAQ	MSFT	Thu, Nov 20, 1997	16.91	17.14	16.86	17.11
1389	NASDAQ	MSFT	Wed, Nov 19, 1997	16.70	16.89	16.67	16.88
1388	NASDAQ	MSFT	Tue, Nov 18, 1997	16.87	16.94	16.72	16.75
1387	NASDAQ	MSFT	Mon, Nov 17, 1997	16.81	16.98	16.68	16.86
1386	NASDAQ	MSFT	Fri, Nov 14, 1997	16.45	16.73	16.42	16.66
1385	NASDAQ	MSFT	Thu, Nov 13, 1997	16.26	16.45	16.15	16.45
1384	NASDAQ	MSFT	Wed, Nov 12, 1997	16.27	16.38	16.13	16.15
1383	NASDAQ	MSFT	Tue, Nov 11, 1997	16.30	16.43	16.17	16.33
1382	NASDAQ	MSFT	Mon, Nov 10, 1997	16.45	16.56	16.22	16.27
1381	NASDAQ	MSFT	Fri, Nov 7, 1997	16.26	16.50	16.23	16.45
1380	NASDAQ	MSFT	Thu, Nov 6, 1997	16.66	16.69	16.47	16.51
1379	NASDAQ	MSFT	Wed, Nov 5, 1997	16.81	16.83	16.56	16.70
1378	NASDAQ	MSFT	Tue, Nov 4, 1997	16.75	16.87	16.65	16.78
1377	NASDAQ	MSFT	Mon, Nov 3, 1997	16.45	16.78	16.41	16.77
1376	NASDAQ	MSFT	Fri, Oct 31, 1997	16.38	16.44	16.20	16.25
1375	NASDAQ	MSFT	Thu, Oct 30, 1997	16.19	16.42	16.06	16.08
1374	NASDAQ	MSFT	Wed, Oct 29, 1997	16.72	16.88	16.27	16.36
1373	NASDAQ	MSFT	Tue, Oct 28, 1997	16.53	16.88	15.44	16.67
1372	NASDAQ	MSFT	Mon, Oct 27, 1997	16.86	17.03	16.08	16.11
1371	NASDAQ	MSFT	Fri, Oct 24, 1997	17.11	17.16	16.66	16.92
1370	NASDAQ	MSFT	Thu, Oct 23, 1997	16.50	17.16	16.50	16.95
1369	NASDAQ	MSFT	Wed, Oct 22, 1997	17.30	17.31	16.92	16.96
1368	NASDAQ	MSFT	Tue, Oct 21, 1997	17.02	17.40	16.91	17.31
1367	NASDAQ	MSFT	Mon, Oct 20, 1997	16.63	16.91	15.94	16.58
1366	NASDAQ	MSFT	Fri, Oct 17, 1997	16.64	16.83	16.30	16.53
1365	NASDAQ	MSFT	Thu, Oct 16, 1997	17.02	17.08	16.53	16.74
1364	NASDAQ	MSFT	Wed, Oct 15, 1997	16.97	17.00	16.86	16.97
1363	NASDAQ	MSFT	Tue, Oct 14, 1997	17.14	17.17	16.92	17.09
1362	NASDAQ	MSFT	Mon, Oct 13, 1997	17.13	17.23	17.07	17.09
1361	NASDAQ	MSFT	Fri, Oct 10, 1997	17.29	17.34	17.03	17.06
1360	NASDAQ	MSFT	Thu, Oct 9, 1997	17.31	17.45	17.27	17.37
1359	NASDAQ	MSFT	Wed, Oct 8, 1997	17.08	17.38	17.03	17.38
1358	NASDAQ	MSFT	Tue, Oct 7, 1997	16.88	17.21	16.83	17.07
1357	NASDAQ	MSFT	Mon, Oct 6, 1997	16.98	17.03	16.78	16.89
1356	NASDAQ	MSFT	Fri, Oct 3, 1997	16.87	17.03	16.67	16.87
1355	NASDAQ	MSFT	Thu, Oct 2, 1997	16.72	16.83	16.59	16.65
1354	NASDAQ	MSFT	Wed, Oct 1, 1997	16.56	16.81	16.42	16.73
1353	NASDAQ	MSFT	Tue, Sep 30, 1997	16.80	16.97	16.53	16.54
1352	NASDAQ	MSFT	Mon, Sep 29, 1997	16.69	16.84	16.61	16.81
1351	NASDAQ	MSFT	Fri, Sep 26, 1997	16.70	16.72	16.45	16.67
1350	NASDAQ	MSFT	Thu, Sep 25, 1997	16.61	16.77	16.51	16.59
1349	NASDAQ	MSFT	Wed, Sep 24, 1997	16.95	17.01	16.52	16.55
1348	NASDAQ	MSFT	Tue, Sep 23, 1997	16.70	16.94	16.64	16.94
1347	NASDAQ	MSFT	Mon, Sep 22, 1997	16.88	16.98	16.65	16.66
1346	NASDAQ	MSFT	Fri, Sep 19, 1997	16.53	16.91	16.50	16.90
1345	NASDAQ	MSFT	Thu, Sep 18, 1997	16.78	16.89	16.43	16.53
1344	NASDAQ	MSFT	Wed, Sep 17, 1997	17.08	17.09	16.58	16.65
1343	NASDAQ	MSFT	Tue, Sep 16, 1997	16.47	17.13	16.38	17.05
1342	NASDAQ	MSFT	Mon, Sep 15, 1997	16.95	17.16	16.33	16.34
1341	NASDAQ	MSFT	Fri, Sep 12, 1997	17.11	17.30	16.95	17.24
1340	NASDAQ	MSFT	Thu, Sep 11, 1997	16.88	17.17	16.61	17.10
1339	NASDAQ	MSFT	Wed, Sep 10, 1997	17.36	17.39	16.88	16.89
1338	NASDAQ	MSFT	Tue, Sep 9, 1997	17.41	17.53	17.30	17.44
1337	NASDAQ	MSFT	Mon, Sep 8, 1997	17.22	17.48	17.22	17.41
1336	NASDAQ	MSFT	Fri, Sep 5, 1997	17.38	17.46	17.03	17.16
1335	NASDAQ	MSFT	Thu, Sep 4, 1997	17.00	17.31	16.97	17.27
1334	NASDAQ	MSFT	Wed, Sep 3, 1997	17.20	17.36	17.02	17.07
1333	NASDAQ	MSFT	Tue, Sep 2, 1997	16.64	17.19	16.63	17.15
1332	NASDAQ	MSFT	Fri, Aug 29, 1997	16.51	16.73	16.47	16.52
1331	NASDAQ	MSFT	Thu, Aug 28, 1997	16.69	16.72	16.50	16.51
1330	NASDAQ	MSFT	Wed, Aug 27, 1997	16.91	16.91	16.63	16.82
1329	NASDAQ	MSFT	Tue, Aug 26, 1997	17.00	17.11	16.84	16.88
1328	NASDAQ	MSFT	Mon, Aug 25, 1997	17.23	17.38	16.95	17.06
1327	NASDAQ	MSFT	Fri, Aug 22, 1997	16.91	17.19	16.77	17.16
1326	NASDAQ	MSFT	Thu, Aug 21, 1997	17.70	17.80	17.19	17.23
1325	NASDAQ	MSFT	Wed, Aug 20, 1997	17.38	17.59	17.13	17.57
1324	NASDAQ	MSFT	Tue, Aug 19, 1997	16.84	17.38	16.83	17.35
1323	NASDAQ	MSFT	Mon, Aug 18, 1997	16.63	16.73	16.38	16.73
1322	NASDAQ	MSFT	Fri, Aug 15, 1997	16.94	17.00	16.59	16.61
1321	NASDAQ	MSFT	Thu, Aug 14, 1997	17.00	17.09	16.77	17.03
1320	NASDAQ	MSFT	Wed, Aug 13, 1997	17.27	17.28	16.84	17.01
1319	NASDAQ	MSFT	Tue, Aug 12, 1997	17.42	17.47	16.98	17.00
1318	NASDAQ	MSFT	Mon, Aug 11, 1997	17.50	17.53	17.05	17.28
1317	NASDAQ	MSFT	Fri, Aug 8, 1997	17.85	17.89	17.50	17.50
1316	NASDAQ	MSFT	Thu, Aug 7, 1997	18.04	18.05	17.75	17.99
1315	NASDAQ	MSFT	Wed, Aug 6, 1997	17.91	18.08	17.78	17.93
1314	NASDAQ	MSFT	Tue, Aug 5, 1997	17.78	18.05	17.75	17.91
1313	NASDAQ	MSFT	Mon, Aug 4, 1997	17.53	17.75	17.43	17.70
1312	NASDAQ	MSFT	Fri, Aug 1, 1997	17.67	17.73	17.40	17.58
1311	NASDAQ	MSFT	Thu, Jul 31, 1997	17.75	17.77	17.61	17.67
1310	NASDAQ	MSFT	Wed, Jul 30, 1997	17.59	17.75	17.45	17.64
1309	NASDAQ	MSFT	Tue, Jul 29, 1997	17.09	17.51	17.02	17.49
1308	NASDAQ	MSFT	Mon, Jul 28, 1997	17.41	17.42	16.97	17.13
1307	NASDAQ	MSFT	Fri, Jul 25, 1997	17.31	17.78	17.16	17.31
1306	NASDAQ	MSFT	Thu, Jul 24, 1997	17.30	17.55	16.95	17.25
1305	NASDAQ	MSFT	Wed, Jul 23, 1997	18.16	18.36	17.63	17.68
1304	NASDAQ	MSFT	Tue, Jul 22, 1997	17.11	18.10	17.09	18.02
1303	NASDAQ	MSFT	Mon, Jul 21, 1997	17.61	17.63	16.72	16.99
1302	NASDAQ	MSFT	Fri, Jul 18, 1997	18.13	18.42	17.50	17.56
1301	NASDAQ	MSFT	Thu, Jul 17, 1997	18.81	18.84	18.31	18.69
1300	NASDAQ	MSFT	Wed, Jul 16, 1997	17.80	18.69	17.50	18.55
1299	NASDAQ	MSFT	Tue, Jul 15, 1997	17.26	17.41	17.08	17.31
1298	NASDAQ	MSFT	Mon, Jul 14, 1997	16.35	17.00	16.31	16.99
1297	NASDAQ	MSFT	Fri, Jul 11, 1997	16.28	16.38	16.05	16.22
1296	NASDAQ	MSFT	Thu, Jul 10, 1997	16.31	16.41	16.11	16.23
1295	NASDAQ	MSFT	Wed, Jul 9, 1997	16.56	16.58	16.19	16.34
1294	NASDAQ	MSFT	Tue, Jul 8, 1997	16.17	16.41	16.12	16.41
1293	NASDAQ	MSFT	Mon, Jul 7, 1997	16.33	16.47	16.17	16.19
1292	NASDAQ	MSFT	Thu, Jul 3, 1997	16.26	16.26	16.06	16.20
1291	NASDAQ	MSFT	Wed, Jul 2, 1997	15.70	16.06	15.51	16.05
1290	NASDAQ	MSFT	Tue, Jul 1, 1997	15.80	15.86	15.41	15.62
1289	NASDAQ	MSFT	Mon, Jun 30, 1997	15.98	16.09	15.77	15.80
1288	NASDAQ	MSFT	Fri, Jun 27, 1997	16.14	16.25	15.91	15.94
1287	NASDAQ	MSFT	Thu, Jun 26, 1997	16.27	16.35	15.98	16.03
1286	NASDAQ	MSFT	Wed, Jun 25, 1997	16.61	16.66	16.23	16.30
1285	NASDAQ	MSFT	Tue, Jun 24, 1997	16.19	16.52	16.05	16.51
1284	NASDAQ	MSFT	Mon, Jun 23, 1997	16.23	16.44	16.00	16.01
1283	NASDAQ	MSFT	Fri, Jun 20, 1997	16.17	16.42	16.06	16.23
1282	NASDAQ	MSFT	Thu, Jun 19, 1997	16.05	16.34	16.00	16.16
1281	NASDAQ	MSFT	Wed, Jun 18, 1997	16.66	16.69	16.26	16.27
1280	NASDAQ	MSFT	Tue, Jun 17, 1997	16.44	16.87	16.36	16.77
1279	NASDAQ	MSFT	Mon, Jun 16, 1997	16.20	16.42	16.11	16.42
1278	NASDAQ	MSFT	Fri, Jun 13, 1997	15.84	16.26	15.82	16.20
1277	NASDAQ	MSFT	Thu, Jun 12, 1997	15.84	16.02	15.67	15.88
1276	NASDAQ	MSFT	Wed, Jun 11, 1997	15.60	15.92	15.45	15.88
1275	NASDAQ	MSFT	Tue, Jun 10, 1997	15.64	15.88	15.47	15.60
1274	NASDAQ	MSFT	Mon, Jun 9, 1997	15.61	15.77	15.31	15.64
1273	NASDAQ	MSFT	Fri, Jun 6, 1997	15.17	15.54	15.13	15.51
1272	NASDAQ	MSFT	Thu, Jun 5, 1997	15.03	15.19	14.94	15.07
1271	NASDAQ	MSFT	Wed, Jun 4, 1997	15.08	15.28	14.78	14.90
1270	NASDAQ	MSFT	Tue, Jun 3, 1997	15.42	15.44	15.08	15.09
1269	NASDAQ	MSFT	Mon, Jun 2, 1997	15.63	15.69	15.39	15.55
1268	NASDAQ	MSFT	Fri, May 30, 1997	14.69	15.70	14.69	15.50
1267	NASDAQ	MSFT	Thu, May 29, 1997	15.91	16.13	15.63	15.73
1266	NASDAQ	MSFT	Wed, May 28, 1997	15.91	15.91	15.61	15.73
1265	NASDAQ	MSFT	Tue, May 27, 1997	15.34	15.92	15.30	15.83
1264	NASDAQ	MSFT	Fri, May 23, 1997	15.17	15.38	15.11	15.36
1263	NASDAQ	MSFT	Thu, May 22, 1997	15.13	15.20	14.97	15.08
1262	NASDAQ	MSFT	Wed, May 21, 1997	15.08	15.37	14.97	15.05
1261	NASDAQ	MSFT	Tue, May 20, 1997	14.48	14.91	14.41	14.89
1260	NASDAQ	MSFT	Mon, May 19, 1997	14.52	14.64	14.39	14.39
1259	NASDAQ	MSFT	Fri, May 16, 1997	14.55	14.63	14.36	14.43
1258	NASDAQ	MSFT	Thu, May 15, 1997	14.50	14.73	14.48	14.64
1257	NASDAQ	MSFT	Wed, May 14, 1997	14.80	14.83	14.45	14.48
1256	NASDAQ	MSFT	Tue, May 13, 1997	14.80	14.91	14.61	14.72
1255	NASDAQ	MSFT	Mon, May 12, 1997	14.69	14.81	14.63	14.77
1254	NASDAQ	MSFT	Fri, May 9, 1997	14.75	14.81	14.47	14.59
1253	NASDAQ	MSFT	Thu, May 8, 1997	14.41	14.77	14.39	14.55
1252	NASDAQ	MSFT	Wed, May 7, 1997	14.55	14.88	14.39	14.44
1251	NASDAQ	MSFT	Tue, May 6, 1997	14.92	14.97	14.55	14.66
1250	NASDAQ	MSFT	Mon, May 5, 1997	14.95	15.09	14.44	15.02
1249	NASDAQ	MSFT	Fri, May 2, 1997	15.25	15.44	14.87	15.09
1248	NASDAQ	MSFT	Thu, May 1, 1997	15.25	15.41	14.91	15.13
1247	NASDAQ	MSFT	Wed, Apr 30, 1997	14.83	15.33	14.80	15.19
1246	NASDAQ	MSFT	Tue, Apr 29, 1997	14.67	14.89	14.56	14.88
1245	NASDAQ	MSFT	Mon, Apr 28, 1997	14.22	14.38	13.95	14.36
1244	NASDAQ	MSFT	Fri, Apr 25, 1997	14.19	14.42	14.16	14.20
1243	NASDAQ	MSFT	Thu, Apr 24, 1997	14.58	14.73	14.09	14.27
1242	NASDAQ	MSFT	Wed, Apr 23, 1997	13.83	14.47	13.80	14.39
1241	NASDAQ	MSFT	Tue, Apr 22, 1997	13.45	13.85	13.44	13.83
1240	NASDAQ	MSFT	Mon, Apr 21, 1997	13.38	13.98	13.27	13.45
1239	NASDAQ	MSFT	Fri, Apr 18, 1997	13.00	13.45	12.88	13.45
1238	NASDAQ	MSFT	Thu, Apr 17, 1997	12.31	12.50	12.19	12.27
1237	NASDAQ	MSFT	Wed, Apr 16, 1997	12.08	12.31	12.03	12.28
1236	NASDAQ	MSFT	Tue, Apr 15, 1997	12.23	12.38	11.98	12.14
1235	NASDAQ	MSFT	Mon, Apr 14, 1997	11.84	12.17	11.67	12.17
1234	NASDAQ	MSFT	Fri, Apr 11, 1997	11.94	12.16	11.87	11.88
1233	NASDAQ	MSFT	Thu, Apr 10, 1997	12.22	12.22	11.94	12.09
1232	NASDAQ	MSFT	Wed, Apr 9, 1997	12.39	12.41	12.22	12.25
1231	NASDAQ	MSFT	Tue, Apr 8, 1997	12.08	12.28	11.94	12.28
1230	NASDAQ	MSFT	Mon, Apr 7, 1997	11.95	12.20	11.88	11.98
1229	NASDAQ	MSFT	Fri, Apr 4, 1997	11.72	12.09	11.72	11.77
1228	NASDAQ	MSFT	Thu, Apr 3, 1997	11.38	11.92	11.33	11.89
1227	NASDAQ	MSFT	Wed, Apr 2, 1997	11.61	11.70	11.38	11.50
1226	NASDAQ	MSFT	Tue, Apr 1, 1997	11.27	11.72	11.22	11.66
1225	NASDAQ	MSFT	Mon, Mar 31, 1997	11.64	11.81	11.41	11.46
1224	NASDAQ	MSFT	Thu, Mar 27, 1997	11.89	12.02	11.38	11.72
1223	NASDAQ	MSFT	Wed, Mar 26, 1997	11.34	11.83	11.33	11.78
1222	NASDAQ	MSFT	Tue, Mar 25, 1997	11.33	11.42	11.11	11.29
1221	NASDAQ	MSFT	Mon, Mar 24, 1997	11.64	11.69	10.95	11.27
1220	NASDAQ	MSFT	Fri, Mar 21, 1997	12.06	12.14	11.61	11.75
1219	NASDAQ	MSFT	Thu, Mar 20, 1997	12.08	12.22	11.92	12.00
1218	NASDAQ	MSFT	Wed, Mar 19, 1997	12.22	12.28	11.87	12.09
1217	NASDAQ	MSFT	Tue, Mar 18, 1997	12.58	12.60	12.36	12.45
1216	NASDAQ	MSFT	Mon, Mar 17, 1997	12.31	12.59	12.25	12.56
1215	NASDAQ	MSFT	Fri, Mar 14, 1997	12.47	12.53	12.36	12.38
1214	NASDAQ	MSFT	Thu, Mar 13, 1997	12.28	12.52	12.25	12.45
1213	NASDAQ	MSFT	Wed, Mar 12, 1997	12.22	12.44	12.22	12.34
1212	NASDAQ	MSFT	Tue, Mar 11, 1997	12.45	12.57	12.30	12.30
1211	NASDAQ	MSFT	Mon, Mar 10, 1997	12.14	12.52	11.99	12.50
1210	NASDAQ	MSFT	Fri, Mar 7, 1997	12.30	12.44	12.06	12.09
1209	NASDAQ	MSFT	Thu, Mar 6, 1997	12.59	12.61	12.22	12.22
1208	NASDAQ	MSFT	Wed, Mar 5, 1997	12.44	12.63	12.41	12.61
1207	NASDAQ	MSFT	Tue, Mar 4, 1997	12.41	12.52	12.33	12.39
1206	NASDAQ	MSFT	Mon, Mar 3, 1997	12.13	12.52	12.08	12.44
1205	NASDAQ	MSFT	Fri, Feb 28, 1997	12.02	12.30	11.93	12.19
1204	NASDAQ	MSFT	Thu, Feb 27, 1997	12.53	12.53	12.00	12.02
1203	NASDAQ	MSFT	Wed, Feb 26, 1997	12.44	12.55	12.30	12.53
1202	NASDAQ	MSFT	Tue, Feb 25, 1997	12.50	12.63	12.36	12.44
1201	NASDAQ	MSFT	Mon, Feb 24, 1997	11.78	12.53	11.75	12.52
1200	NASDAQ	MSFT	Fri, Feb 21, 1997	11.86	11.92	11.75	11.88
1199	NASDAQ	MSFT	Thu, Feb 20, 1997	12.11	12.19	11.89	11.91
1198	NASDAQ	MSFT	Wed, Feb 19, 1997	12.17	12.27	12.06	12.19
1197	NASDAQ	MSFT	Tue, Feb 18, 1997	12.20	12.23	12.03	12.17
1196	NASDAQ	MSFT	Fri, Feb 14, 1997	12.42	12.56	12.20	12.23
1195	NASDAQ	MSFT	Thu, Feb 13, 1997	12.56	12.64	12.42	12.50
1194	NASDAQ	MSFT	Wed, Feb 12, 1997	12.30	12.50	12.19	12.48
1193	NASDAQ	MSFT	Tue, Feb 11, 1997	12.28	12.33	11.89	12.31
1192	NASDAQ	MSFT	Mon, Feb 10, 1997	12.59	12.69	12.20	12.22
1191	NASDAQ	MSFT	Fri, Feb 7, 1997	12.30	12.56	12.19	12.55
1190	NASDAQ	MSFT	Thu, Feb 6, 1997	12.28	12.30	12.00	12.14
1189	NASDAQ	MSFT	Wed, Feb 5, 1997	12.89	12.94	12.11	12.30
1188	NASDAQ	MSFT	Tue, Feb 4, 1997	12.80	12.91	12.56	12.89
1187	NASDAQ	MSFT	Mon, Feb 3, 1997	12.83	12.92	12.64	12.80
1186	NASDAQ	MSFT	Fri, Jan 31, 1997	12.73	12.91	12.61	12.75
1185	NASDAQ	MSFT	Thu, Jan 30, 1997	12.28	12.66	12.25	12.64
1184	NASDAQ	MSFT	Wed, Jan 29, 1997	12.09	12.17	11.97	12.16
1183	NASDAQ	MSFT	Tue, Jan 28, 1997	12.30	12.34	11.84	11.95
1182	NASDAQ	MSFT	Mon, Jan 27, 1997	12.06	12.17	11.94	12.02
1181	NASDAQ	MSFT	Fri, Jan 24, 1997	11.89	12.22	11.80	11.99
1180	NASDAQ	MSFT	Thu, Jan 23, 1997	12.27	12.47	11.81	11.84
1179	NASDAQ	MSFT	Wed, Jan 22, 1997	11.89	12.31	11.83	12.17
1178	NASDAQ	MSFT	Tue, Jan 21, 1997	11.33	11.88	11.20	11.88
1177	NASDAQ	MSFT	Mon, Jan 20, 1997	10.88	11.61	10.83	11.34
1176	NASDAQ	MSFT	Fri, Jan 17, 1997	10.70	10.97	10.69	10.89
1175	NASDAQ	MSFT	Thu, Jan 16, 1997	10.63	10.89	10.63	10.75
1174	NASDAQ	MSFT	Wed, Jan 15, 1997	10.70	10.78	10.55	10.58
1173	NASDAQ	MSFT	Tue, Jan 14, 1997	10.53	10.83	10.53	10.67
1172	NASDAQ	MSFT	Mon, Jan 13, 1997	10.64	10.69	10.44	10.47
1171	NASDAQ	MSFT	Fri, Jan 10, 1997	10.25	10.55	10.20	10.53
1170	NASDAQ	MSFT	Thu, Jan 9, 1997	10.47	10.47	10.28	10.30
1169	NASDAQ	MSFT	Wed, Jan 8, 1997	10.63	10.65	10.39	10.42
1168	NASDAQ	MSFT	Tue, Jan 7, 1997	10.56	10.64	10.42	10.63
1167	NASDAQ	MSFT	Mon, Jan 6, 1997	10.58	10.66	10.39	10.55
1166	NASDAQ	MSFT	Fri, Jan 3, 1997	10.28	10.59	10.25	10.58
1165	NASDAQ	MSFT	Thu, Jan 2, 1997	10.39	10.39	10.09	10.20
1164	NASDAQ	MSFT	Tue, Dec 31, 1996	10.50	10.53	10.31	10.33
1163	NASDAQ	MSFT	Mon, Dec 30, 1996	10.67	10.70	10.44	10.44
1162	NASDAQ	MSFT	Fri, Dec 27, 1996	10.69	10.72	10.50	10.53
1161	NASDAQ	MSFT	Thu, Dec 26, 1996	10.66	10.77	10.64	10.69
1160	NASDAQ	MSFT	Tue, Dec 24, 1996	10.52	10.64	10.39	10.61
1159	NASDAQ	MSFT	Mon, Dec 23, 1996	10.52	10.59	10.36	10.47
1158	NASDAQ	MSFT	Fri, Dec 20, 1996	10.69	10.70	10.42	10.45
1157	NASDAQ	MSFT	Thu, Dec 19, 1996	10.50	10.64	10.38	10.61
1156	NASDAQ	MSFT	Wed, Dec 18, 1996	10.17	10.34	10.00	10.33
1155	NASDAQ	MSFT	Tue, Dec 17, 1996	9.58	10.02	9.55	9.98
1154	NASDAQ	MSFT	Mon, Dec 16, 1996	10.03	10.09	9.56	9.59
1153	NASDAQ	MSFT	Fri, Dec 13, 1996	10.14	10.25	9.90	10.00
1152	NASDAQ	MSFT	Thu, Dec 12, 1996	10.63	10.66	10.13	10.13
1151	NASDAQ	MSFT	Wed, Dec 11, 1996	10.13	10.45	10.02	10.42
1150	NASDAQ	MSFT	Tue, Dec 10, 1996	10.55	10.57	10.22	10.23
1149	NASDAQ	MSFT	Mon, Dec 9, 1996	9.80	10.23	9.75	10.22
1148	NASDAQ	MSFT	Fri, Dec 6, 1996	9.31	9.66	9.27	9.55
1147	NASDAQ	MSFT	Thu, Dec 5, 1996	9.59	9.71	9.49	9.56
1146	NASDAQ	MSFT	Wed, Dec 4, 1996	9.70	9.70	9.51	9.58
1145	NASDAQ	MSFT	Tue, Dec 3, 1996	9.90	9.97	9.66	9.67
1144	NASDAQ	MSFT	Mon, Dec 2, 1996	9.84	9.86	9.70	9.86
1143	NASDAQ	MSFT	Fri, Nov 29, 1996	9.72	9.82	9.72	9.80
1142	NASDAQ	MSFT	Wed, Nov 27, 1996	9.63	9.73	9.61	9.72
1141	NASDAQ	MSFT	Tue, Nov 26, 1996	9.63	9.71	9.52	9.61
1140	NASDAQ	MSFT	Mon, Nov 25, 1996	9.45	9.60	9.41	9.59
1139	NASDAQ	MSFT	Fri, Nov 22, 1996	9.42	9.53	9.34	9.41
1138	NASDAQ	MSFT	Thu, Nov 21, 1996	9.66	9.66	9.38	9.40
1137	NASDAQ	MSFT	Wed, Nov 20, 1996	9.75	9.88	9.58	9.58
1136	NASDAQ	MSFT	Tue, Nov 19, 1996	9.41	9.74	9.39	9.74
1135	NASDAQ	MSFT	Mon, Nov 18, 1996	9.34	9.48	9.29	9.40
1134	NASDAQ	MSFT	Fri, Nov 15, 1996	9.42	9.43	9.21	9.31
1133	NASDAQ	MSFT	Thu, Nov 14, 1996	9.08	9.35	9.08	9.35
1132	NASDAQ	MSFT	Wed, Nov 13, 1996	8.98	9.11	8.95	9.06
1131	NASDAQ	MSFT	Tue, Nov 12, 1996	9.00	9.12	8.84	8.86
1130	NASDAQ	MSFT	Mon, Nov 11, 1996	8.96	9.05	8.94	8.98
1129	NASDAQ	MSFT	Fri, Nov 8, 1996	8.96	8.97	8.84	8.97
1128	NASDAQ	MSFT	Thu, Nov 7, 1996	9.05	9.13	8.95	8.97
1127	NASDAQ	MSFT	Wed, Nov 6, 1996	8.84	9.03	8.81	9.03
1126	NASDAQ	MSFT	Tue, Nov 5, 1996	8.66	8.84	8.64	8.84
1125	NASDAQ	MSFT	Mon, Nov 4, 1996	8.58	8.65	8.55	8.63
1124	NASDAQ	MSFT	Fri, Nov 1, 1996	8.58	8.67	8.53	8.59
1123	NASDAQ	MSFT	Thu, Oct 31, 1996	8.52	8.59	8.51	8.58
1122	NASDAQ	MSFT	Wed, Oct 30, 1996	8.46	8.56	8.43	8.52
1121	NASDAQ	MSFT	Tue, Oct 29, 1996	8.55	8.59	8.43	8.46
1120	NASDAQ	MSFT	Mon, Oct 28, 1996	8.54	8.60	8.52	8.54
1119	NASDAQ	MSFT	Fri, Oct 25, 1996	8.54	8.62	8.51	8.53
1118	NASDAQ	MSFT	Thu, Oct 24, 1996	8.43	8.59	8.37	8.54
1117	NASDAQ	MSFT	Wed, Oct 23, 1996	8.29	8.42	8.23	8.41
1116	NASDAQ	MSFT	Tue, Oct 22, 1996	8.32	8.34	8.20	8.28
1115	NASDAQ	MSFT	Mon, Oct 21, 1996	8.42	8.50	8.34	8.38
1114	NASDAQ	MSFT	Fri, Oct 18, 1996	8.38	8.44	8.35	8.42
1113	NASDAQ	MSFT	Thu, Oct 17, 1996	8.64	8.69	8.47	8.47
1112	NASDAQ	MSFT	Wed, Oct 16, 1996	8.67	8.68	8.56	8.63
1111	NASDAQ	MSFT	Tue, Oct 15, 1996	8.67	8.70	8.59	8.68
1110	NASDAQ	MSFT	Mon, Oct 14, 1996	8.59	8.63	8.52	8.54
1109	NASDAQ	MSFT	Fri, Oct 11, 1996	8.41	8.58	8.39	8.57
1108	NASDAQ	MSFT	Thu, Oct 10, 1996	8.36	8.51	8.34	8.36
1107	NASDAQ	MSFT	Wed, Oct 9, 1996	8.50	8.51	8.33	8.41
1106	NASDAQ	MSFT	Tue, Oct 8, 1996	8.61	8.61	8.44	8.46
1105	NASDAQ	MSFT	Mon, Oct 7, 1996	8.52	8.63	8.49	8.59
1104	NASDAQ	MSFT	Fri, Oct 4, 1996	8.41	8.54	8.39	8.52
1103	NASDAQ	MSFT	Thu, Oct 3, 1996	8.42	8.45	8.35	8.38
1102	NASDAQ	MSFT	Wed, Oct 2, 1996	8.30	8.48	8.27	8.42
1101	NASDAQ	MSFT	Tue, Oct 1, 1996	8.23	8.37	8.18	8.26
1100	NASDAQ	MSFT	Mon, Sep 30, 1996	8.34	8.43	8.23	8.24
1099	NASDAQ	MSFT	Fri, Sep 27, 1996	8.28	8.45	8.20	8.40
1098	NASDAQ	MSFT	Thu, Sep 26, 1996	8.48	8.51	8.23	8.25
1097	NASDAQ	MSFT	Wed, Sep 25, 1996	8.59	8.62	8.46	8.48
1096	NASDAQ	MSFT	Tue, Sep 24, 1996	8.59	8.65	8.51	8.55
1095	NASDAQ	MSFT	Mon, Sep 23, 1996	8.60	8.63	8.52	8.61
1094	NASDAQ	MSFT	Fri, Sep 20, 1996	8.56	8.66	8.49	8.63
1093	NASDAQ	MSFT	Thu, Sep 19, 1996	8.53	8.64	8.48	8.61
1092	NASDAQ	MSFT	Wed, Sep 18, 1996	8.38	8.62	8.33	8.53
1091	NASDAQ	MSFT	Tue, Sep 17, 1996	8.30	8.41	8.27	8.37
1090	NASDAQ	MSFT	Mon, Sep 16, 1996	8.20	8.32	8.19	8.22
1089	NASDAQ	MSFT	Fri, Sep 13, 1996	8.10	8.21	8.05	8.19
1088	NASDAQ	MSFT	Thu, Sep 12, 1996	7.84	8.09	7.82	8.04
1087	NASDAQ	MSFT	Wed, Sep 11, 1996	7.75	7.84	7.73	7.82
1086	NASDAQ	MSFT	Tue, Sep 10, 1996	7.80	7.82	7.73	7.77
1085	NASDAQ	MSFT	Mon, Sep 9, 1996	7.66	7.81	7.64	7.80
1084	NASDAQ	MSFT	Fri, Sep 6, 1996	7.63	7.67	7.60	7.66
1083	NASDAQ	MSFT	Thu, Sep 5, 1996	7.67	7.67	7.59	7.59
1082	NASDAQ	MSFT	Wed, Sep 4, 1996	7.71	7.73	7.68	7.71
1081	NASDAQ	MSFT	Tue, Sep 3, 1996	7.63	7.71	7.54	7.71
1080	NASDAQ	MSFT	Fri, Aug 30, 1996	7.77	7.77	7.66	7.66
1079	NASDAQ	MSFT	Thu, Aug 29, 1996	7.83	7.83	7.73	7.76
1078	NASDAQ	MSFT	Wed, Aug 28, 1996	7.81	7.86	7.80	7.85
1077	NASDAQ	MSFT	Tue, Aug 27, 1996	7.70	7.80	7.69	7.80
1076	NASDAQ	MSFT	Mon, Aug 26, 1996	7.71	7.73	7.67	7.68
1075	NASDAQ	MSFT	Fri, Aug 23, 1996	7.80	7.81	7.70	7.70
1074	NASDAQ	MSFT	Thu, Aug 22, 1996	7.76	7.82	7.72	7.81
1073	NASDAQ	MSFT	Wed, Aug 21, 1996	7.66	7.72	7.61	7.72
1072	NASDAQ	MSFT	Tue, Aug 20, 1996	7.73	7.76	7.70	7.71
1071	NASDAQ	MSFT	Mon, Aug 19, 1996	7.74	7.76	7.64	7.72
1070	NASDAQ	MSFT	Fri, Aug 16, 1996	7.82	7.83	7.73	7.77
1069	NASDAQ	MSFT	Thu, Aug 15, 1996	7.80	7.86	7.77	7.82
1068	NASDAQ	MSFT	Wed, Aug 14, 1996	7.74	7.82	7.73	7.80
1067	NASDAQ	MSFT	Tue, Aug 13, 1996	7.81	7.87	7.71	7.72
1066	NASDAQ	MSFT	Mon, Aug 12, 1996	7.77	7.88	7.75	7.83
1065	NASDAQ	MSFT	Fri, Aug 9, 1996	7.80	7.84	7.74	7.78
1064	NASDAQ	MSFT	Thu, Aug 8, 1996	7.76	7.87	7.73	7.83
1063	NASDAQ	MSFT	Wed, Aug 7, 1996	7.77	7.82	7.68	7.80
1062	NASDAQ	MSFT	Tue, Aug 6, 1996	7.60	7.76	7.55	7.75
1061	NASDAQ	MSFT	Mon, Aug 5, 1996	7.72	7.73	7.58	7.61
1060	NASDAQ	MSFT	Fri, Aug 2, 1996	7.63	7.74	7.54	7.71
1059	NASDAQ	MSFT	Thu, Aug 1, 1996	7.37	7.55	7.34	7.54
1058	NASDAQ	MSFT	Wed, Jul 31, 1996	7.44	7.48	7.35	7.37
1057	NASDAQ	MSFT	Tue, Jul 30, 1996	7.37	7.42	7.26	7.41
1056	NASDAQ	MSFT	Mon, Jul 29, 1996	7.45	7.49	7.30	7.30
1055	NASDAQ	MSFT	Fri, Jul 26, 1996	7.47	7.47	7.39	7.45
1054	NASDAQ	MSFT	Thu, Jul 25, 1996	7.25	7.42	7.20	7.41
1053	NASDAQ	MSFT	Wed, Jul 24, 1996	6.84	7.23	6.84	7.17
1052	NASDAQ	MSFT	Tue, Jul 23, 1996	7.50	7.50	6.89	7.01
1051	NASDAQ	MSFT	Mon, Jul 22, 1996	7.56	7.59	7.37	7.48
1050	NASDAQ	MSFT	Fri, Jul 19, 1996	7.36	7.60	7.36	7.56
1049	NASDAQ	MSFT	Thu, Jul 18, 1996	7.33	7.50	7.24	7.49
1048	NASDAQ	MSFT	Wed, Jul 17, 1996	7.36	7.38	7.23	7.32
1047	NASDAQ	MSFT	Tue, Jul 16, 1996	6.89	7.23	6.72	7.21
1046	NASDAQ	MSFT	Mon, Jul 15, 1996	7.02	7.11	6.87	6.91
1045	NASDAQ	MSFT	Fri, Jul 12, 1996	7.20	7.20	6.91	7.02
1044	NASDAQ	MSFT	Thu, Jul 11, 1996	7.39	7.40	7.11	7.16
1043	NASDAQ	MSFT	Wed, Jul 10, 1996	7.50	7.50	7.38	7.47
1042	NASDAQ	MSFT	Tue, Jul 9, 1996	7.55	7.59	7.50	7.50
1041	NASDAQ	MSFT	Mon, Jul 8, 1996	7.41	7.55	7.38	7.52
1040	NASDAQ	MSFT	Fri, Jul 5, 1996	7.51	7.51	7.40	7.40
1039	NASDAQ	MSFT	Wed, Jul 3, 1996	7.60	7.68	7.54	7.57
1038	NASDAQ	MSFT	Tue, Jul 2, 1996	7.65	7.66	7.58	7.60
1037	NASDAQ	MSFT	Mon, Jul 1, 1996	7.52	7.66	7.51	7.64
1036	NASDAQ	MSFT	Fri, Jun 28, 1996	7.53	7.56	7.45	7.51
1035	NASDAQ	MSFT	Thu, Jun 27, 1996	7.53	7.56	7.44	7.50
1034	NASDAQ	MSFT	Wed, Jun 26, 1996	7.62	7.63	7.44	7.53
1033	NASDAQ	MSFT	Tue, Jun 25, 1996	7.77	7.77	7.59	7.63
1032	NASDAQ	MSFT	Mon, Jun 24, 1996	7.75	7.82	7.69	7.76
1031	NASDAQ	MSFT	Fri, Jun 21, 1996	7.65	7.76	7.59	7.74
1030	NASDAQ	MSFT	Thu, Jun 20, 1996	7.63	7.66	7.44	7.61
1029	NASDAQ	MSFT	Wed, Jun 19, 1996	7.66	7.70	7.59	7.61
1028	NASDAQ	MSFT	Tue, Jun 18, 1996	7.78	7.78	7.63	7.65
1027	NASDAQ	MSFT	Mon, Jun 17, 1996	7.70	7.81	7.65	7.79
1026	NASDAQ	MSFT	Fri, Jun 14, 1996	7.80	7.81	7.68	7.69
1025	NASDAQ	MSFT	Thu, Jun 13, 1996	7.82	7.87	7.73	7.79
1024	NASDAQ	MSFT	Wed, Jun 12, 1996	7.68	7.84	7.67	7.81
1023	NASDAQ	MSFT	Tue, Jun 11, 1996	7.55	7.70	7.54	7.63
1022	NASDAQ	MSFT	Mon, Jun 10, 1996	7.56	7.58	7.50	7.54
1021	NASDAQ	MSFT	Fri, Jun 7, 1996	7.35	7.58	7.35	7.58
1020	NASDAQ	MSFT	Thu, Jun 6, 1996	7.61	7.69	7.48	7.49
1019	NASDAQ	MSFT	Wed, Jun 5, 1996	7.38	7.58	7.37	7.55
1018	NASDAQ	MSFT	Tue, Jun 4, 1996	7.41	7.43	7.27	7.37
1017	NASDAQ	MSFT	Mon, Jun 3, 1996	7.42	7.47	7.38	7.40
1016	NASDAQ	MSFT	Fri, May 31, 1996	7.41	7.46	7.38	7.42
1015	NASDAQ	MSFT	Thu, May 30, 1996	7.33	7.39	7.29	7.39
1014	NASDAQ	MSFT	Wed, May 29, 1996	7.34	7.39	7.29	7.32
1013	NASDAQ	MSFT	Tue, May 28, 1996	7.42	7.45	7.32	7.33
1012	NASDAQ	MSFT	Fri, May 24, 1996	7.41	7.44	7.39	7.41
1011	NASDAQ	MSFT	Thu, May 23, 1996	7.30	7.45	7.30	7.41
1010	NASDAQ	MSFT	Wed, May 22, 1996	7.19	7.33	7.16	7.30
1009	NASDAQ	MSFT	Tue, May 21, 1996	7.30	7.30	7.20	7.20
1008	NASDAQ	MSFT	Mon, May 20, 1996	7.34	7.37	7.29	7.30
1007	NASDAQ	MSFT	Fri, May 17, 1996	7.37	7.38	7.27	7.31
1006	NASDAQ	MSFT	Thu, May 16, 1996	7.25	7.34	7.23	7.32
1005	NASDAQ	MSFT	Wed, May 15, 1996	7.44	7.48	7.34	7.35
1004	NASDAQ	MSFT	Tue, May 14, 1996	7.45	7.50	7.39	7.44
1003	NASDAQ	MSFT	Mon, May 13, 1996	7.19	7.43	7.19	7.41
1002	NASDAQ	MSFT	Fri, May 10, 1996	7.15	7.20	7.13	7.18
1001	NASDAQ	MSFT	Thu, May 9, 1996	7.14	7.20	7.08	7.09
1000	NASDAQ	MSFT	Wed, May 8, 1996	7.05	7.15	6.92	7.14
999	NASDAQ	MSFT	Tue, May 7, 1996	6.98	7.09	6.98	7.07
998	NASDAQ	MSFT	Mon, May 6, 1996	6.94	7.02	6.85	6.98
997	NASDAQ	MSFT	Fri, May 3, 1996	7.03	7.16	6.88	6.93
996	NASDAQ	MSFT	Thu, May 2, 1996	7.20	7.20	6.95	6.98
995	NASDAQ	MSFT	Wed, May 1, 1996	7.05	7.20	7.04	7.20
994	NASDAQ	MSFT	Tue, Apr 30, 1996	7.04	7.08	6.99	7.08
993	NASDAQ	MSFT	Mon, Apr 29, 1996	7.09	7.09	7.00	7.04
992	NASDAQ	MSFT	Fri, Apr 26, 1996	7.05	7.12	7.02	7.09
991	NASDAQ	MSFT	Thu, Apr 25, 1996	6.97	7.11	6.89	7.05
990	NASDAQ	MSFT	Wed, Apr 24, 1996	7.06	7.07	6.95	6.97
989	NASDAQ	MSFT	Tue, Apr 23, 1996	7.05	7.08	6.96	7.04
988	NASDAQ	MSFT	Mon, Apr 22, 1996	6.91	7.09	6.89	7.05
987	NASDAQ	MSFT	Fri, Apr 19, 1996	6.98	7.01	6.84	6.86
986	NASDAQ	MSFT	Thu, Apr 18, 1996	6.63	6.83	6.59	6.81
985	NASDAQ	MSFT	Wed, Apr 17, 1996	6.58	6.63	6.52	6.62
984	NASDAQ	MSFT	Tue, Apr 16, 1996	6.52	6.59	6.50	6.58
983	NASDAQ	MSFT	Mon, Apr 15, 1996	6.31	6.48	6.31	6.47
982	NASDAQ	MSFT	Fri, Apr 12, 1996	6.32	6.35	6.28	6.32
981	NASDAQ	MSFT	Thu, Apr 11, 1996	6.34	6.40	6.23	6.32
980	NASDAQ	MSFT	Wed, Apr 10, 1996	6.34	6.44	6.33	6.35
979	NASDAQ	MSFT	Tue, Apr 9, 1996	6.50	6.50	6.34	6.35
978	NASDAQ	MSFT	Mon, Apr 8, 1996	6.41	6.49	6.37	6.48
977	NASDAQ	MSFT	Thu, Apr 4, 1996	6.54	6.55	6.47	6.52
976	NASDAQ	MSFT	Wed, Apr 3, 1996	6.51	6.57	6.46	6.53
975	NASDAQ	MSFT	Tue, Apr 2, 1996	6.42	6.56	6.41	6.54
974	NASDAQ	MSFT	Mon, Apr 1, 1996	6.45	6.47	6.38	6.42
973	NASDAQ	MSFT	Fri, Mar 29, 1996	6.40	6.51	6.38	6.45
972	NASDAQ	MSFT	Thu, Mar 28, 1996	6.37	6.47	6.32	6.39
971	NASDAQ	MSFT	Wed, Mar 27, 1996	6.45	6.50	6.32	6.41
970	NASDAQ	MSFT	Tue, Mar 26, 1996	6.21	6.43	6.17	6.42
969	NASDAQ	MSFT	Mon, Mar 25, 1996	6.34	6.40	6.18	6.24
968	NASDAQ	MSFT	Fri, Mar 22, 1996	6.32	6.34	6.23	6.32
967	NASDAQ	MSFT	Thu, Mar 21, 1996	6.52	6.52	6.28	6.30
966	NASDAQ	MSFT	Wed, Mar 20, 1996	6.64	6.66	6.48	6.54
965	NASDAQ	MSFT	Tue, Mar 19, 1996	6.65	6.69	6.55	6.68
964	NASDAQ	MSFT	Mon, Mar 18, 1996	6.40	6.62	6.40	6.58
963	NASDAQ	MSFT	Fri, Mar 15, 1996	6.25	6.45	6.23	6.40
962	NASDAQ	MSFT	Thu, Mar 14, 1996	6.32	6.37	6.23	6.23
961	NASDAQ	MSFT	Wed, Mar 13, 1996	6.14	6.31	6.11	6.30
960	NASDAQ	MSFT	Tue, Mar 12, 1996	6.02	6.04	5.92	5.98
959	NASDAQ	MSFT	Mon, Mar 11, 1996	5.95	6.04	5.95	6.03
958	NASDAQ	MSFT	Fri, Mar 8, 1996	5.97	6.09	5.92	5.95
957	NASDAQ	MSFT	Thu, Mar 7, 1996	6.07	6.10	6.04	6.08
956	NASDAQ	MSFT	Wed, Mar 6, 1996	6.14	6.18	6.06	6.06
955	NASDAQ	MSFT	Tue, Mar 5, 1996	6.00	6.14	5.98	6.13
954	NASDAQ	MSFT	Mon, Mar 4, 1996	6.00	6.09	5.97	6.02
953	NASDAQ	MSFT	Fri, Mar 1, 1996	6.15	6.16	5.91	5.97
952	NASDAQ	MSFT	Thu, Feb 29, 1996	6.19	6.26	6.16	6.17
951	NASDAQ	MSFT	Wed, Feb 28, 1996	6.30	6.38	6.24	6.26
950	NASDAQ	MSFT	Tue, Feb 27, 1996	6.30	6.30	6.23	6.26
949	NASDAQ	MSFT	Mon, Feb 26, 1996	6.44	6.45	6.28	6.29
948	NASDAQ	MSFT	Fri, Feb 23, 1996	6.41	6.48	6.37	6.47
947	NASDAQ	MSFT	Thu, Feb 22, 1996	6.25	6.41	6.25	6.41
946	NASDAQ	MSFT	Wed, Feb 21, 1996	6.11	6.26	6.09	6.24
945	NASDAQ	MSFT	Tue, Feb 20, 1996	6.08	6.16	6.05	6.11
944	NASDAQ	MSFT	Fri, Feb 16, 1996	6.17	6.20	6.12	6.12
943	NASDAQ	MSFT	Thu, Feb 15, 1996	6.16	6.20	6.11	6.16
942	NASDAQ	MSFT	Wed, Feb 14, 1996	6.26	6.26	6.15	6.17
941	NASDAQ	MSFT	Tue, Feb 13, 1996	6.11	6.27	6.09	6.23
940	NASDAQ	MSFT	Mon, Feb 12, 1996	6.23	6.32	6.20	6.22
939	NASDAQ	MSFT	Fri, Feb 9, 1996	6.17	6.27	6.16	6.26
938	NASDAQ	MSFT	Thu, Feb 8, 1996	6.04	6.22	5.97	6.18
937	NASDAQ	MSFT	Wed, Feb 7, 1996	6.00	6.07	5.97	6.05
936	NASDAQ	MSFT	Tue, Feb 6, 1996	6.03	6.09	5.98	6.03
935	NASDAQ	MSFT	Mon, Feb 5, 1996	5.80	6.08	5.80	6.07
934	NASDAQ	MSFT	Fri, Feb 2, 1996	5.88	5.88	5.76	5.81
933	NASDAQ	MSFT	Thu, Feb 1, 1996	5.77	5.89	5.75	5.88
932	NASDAQ	MSFT	Wed, Jan 31, 1996	5.67	5.79	5.63	5.78
931	NASDAQ	MSFT	Tue, Jan 30, 1996	5.68	5.71	5.66	5.68
930	NASDAQ	MSFT	Mon, Jan 29, 1996	5.67	5.70	5.58	5.65
929	NASDAQ	MSFT	Fri, Jan 26, 1996	5.57	5.68	5.56	5.66
928	NASDAQ	MSFT	Thu, Jan 25, 1996	5.71	5.73	5.56	5.59
927	NASDAQ	MSFT	Wed, Jan 24, 1996	5.62	5.78	5.59	5.70
926	NASDAQ	MSFT	Tue, Jan 23, 1996	5.71	5.73	5.58	5.59
925	NASDAQ	MSFT	Mon, Jan 22, 1996	5.73	5.80	5.68	5.75
924	NASDAQ	MSFT	Fri, Jan 19, 1996	5.64	5.83	5.60	5.74
923	NASDAQ	MSFT	Thu, Jan 18, 1996	5.34	5.55	5.31	5.48
922	NASDAQ	MSFT	Wed, Jan 17, 1996	5.30	5.47	5.29	5.30
921	NASDAQ	MSFT	Tue, Jan 16, 1996	5.23	5.41	5.20	5.40
920	NASDAQ	MSFT	Mon, Jan 15, 1996	5.37	5.37	5.12	5.16
919	NASDAQ	MSFT	Fri, Jan 12, 1996	5.41	5.43	5.24	5.36
918	NASDAQ	MSFT	Thu, Jan 11, 1996	5.22	5.43	5.20	5.41
917	NASDAQ	MSFT	Wed, Jan 10, 1996	5.03	5.20	5.03	5.15
916	NASDAQ	MSFT	Tue, Jan 9, 1996	5.38	5.38	4.99	5.01
915	NASDAQ	MSFT	Mon, Jan 8, 1996	5.41	5.48	5.38	5.39
914	NASDAQ	MSFT	Fri, Jan 5, 1996	5.39	5.48	5.38	5.40
913	NASDAQ	MSFT	Thu, Jan 4, 1996	5.45	5.47	5.30	5.46
912	NASDAQ	MSFT	Wed, Jan 3, 1996	5.57	5.63	5.42	5.43
911	NASDAQ	MSFT	Tue, Jan 2, 1996	5.49	5.61	5.46	5.61
910	NASDAQ	MSFT	Fri, Dec 29, 1995	5.45	5.55	5.39	5.48
909	NASDAQ	MSFT	Thu, Dec 28, 1995	5.52	5.53	5.45	5.46
908	NASDAQ	MSFT	Wed, Dec 27, 1995	5.65	5.66	5.52	5.55
907	NASDAQ	MSFT	Tue, Dec 26, 1995	5.64	5.70	5.62	5.64
906	NASDAQ	MSFT	Fri, Dec 22, 1995	5.63	5.68	5.57	5.66
905	NASDAQ	MSFT	Thu, Dec 21, 1995	5.48	5.63	5.46	5.63
904	NASDAQ	MSFT	Wed, Dec 20, 1995	5.70	5.71	5.44	5.45
903	NASDAQ	MSFT	Tue, Dec 19, 1995	5.46	5.69	5.46	5.68
902	NASDAQ	MSFT	Mon, Dec 18, 1995	5.52	5.56	5.34	5.44
901	NASDAQ	MSFT	Fri, Dec 15, 1995	5.57	5.61	5.45	5.52
900	NASDAQ	MSFT	Thu, Dec 14, 1995	5.77	5.84	5.54	5.55
899	NASDAQ	MSFT	Wed, Dec 13, 1995	5.70	5.76	5.66	5.73
898	NASDAQ	MSFT	Tue, Dec 12, 1995	5.81	5.82	5.70	5.71
897	NASDAQ	MSFT	Mon, Dec 11, 1995	5.91	5.92	5.81	5.82
896	NASDAQ	MSFT	Fri, Dec 8, 1995	5.79	5.91	5.76	5.91
895	NASDAQ	MSFT	Thu, Dec 7, 1995	5.70	5.75	5.55	5.66
894	NASDAQ	MSFT	Wed, Dec 6, 1995	5.38	5.69	5.38	5.66
893	NASDAQ	MSFT	Tue, Dec 5, 1995	5.49	5.51	5.32	5.38
892	NASDAQ	MSFT	Mon, Dec 4, 1995	5.38	5.60	5.33	5.49
891	NASDAQ	MSFT	Fri, Dec 1, 1995	5.45	5.49	5.37	5.39
890	NASDAQ	MSFT	Thu, Nov 30, 1995	5.59	5.61	5.43	5.45
889	NASDAQ	MSFT	Wed, Nov 29, 1995	5.74	5.78	5.58	5.61
888	NASDAQ	MSFT	Tue, Nov 28, 1995	5.44	5.72	5.41	5.72
887	NASDAQ	MSFT	Mon, Nov 27, 1995	5.54	5.59	5.45	5.45
886	NASDAQ	MSFT	Fri, Nov 24, 1995	5.48	5.52	5.46	5.50
885	NASDAQ	MSFT	Wed, Nov 22, 1995	5.52	5.59	5.45	5.46
884	NASDAQ	MSFT	Tue, Nov 21, 1995	5.37	5.55	5.27	5.50
883	NASDAQ	MSFT	Mon, Nov 20, 1995	5.52	5.59	5.36	5.38
882	NASDAQ	MSFT	Fri, Nov 17, 1995	5.63	5.66	5.46	5.46
881	NASDAQ	MSFT	Thu, Nov 16, 1995	5.66	5.74	5.60	5.62
880	NASDAQ	MSFT	Wed, Nov 15, 1995	5.90	5.91	5.74	5.88
879	NASDAQ	MSFT	Tue, Nov 14, 1995	5.99	6.00	5.87	5.88
878	NASDAQ	MSFT	Mon, Nov 13, 1995	6.04	6.08	6.00	6.02
877	NASDAQ	MSFT	Fri, Nov 10, 1995	6.16	6.19	6.04	6.05
876	NASDAQ	MSFT	Thu, Nov 9, 1995	6.03	6.19	6.00	6.19
875	NASDAQ	MSFT	Wed, Nov 8, 1995	5.87	5.97	5.84	5.95
874	NASDAQ	MSFT	Tue, Nov 7, 1995	6.03	6.09	5.80	5.81
873	NASDAQ	MSFT	Mon, Nov 6, 1995	6.06	6.18	6.05	6.09
872	NASDAQ	MSFT	Fri, Nov 3, 1995	6.25	6.26	6.17	6.22
871	NASDAQ	MSFT	Thu, Nov 2, 1995	6.16	6.27	6.14	6.25
870	NASDAQ	MSFT	Wed, Nov 1, 1995	6.26	6.31	6.14	6.15
869	NASDAQ	MSFT	Tue, Oct 31, 1995	6.44	6.46	6.23	6.25
868	NASDAQ	MSFT	Mon, Oct 30, 1995	6.20	6.46	6.16	6.42
867	NASDAQ	MSFT	Fri, Oct 27, 1995	6.09	6.26	6.09	6.25
866	NASDAQ	MSFT	Thu, Oct 26, 1995	5.98	6.13	5.96	6.13
865	NASDAQ	MSFT	Wed, Oct 25, 1995	6.10	6.11	5.99	5.99
864	NASDAQ	MSFT	Tue, Oct 24, 1995	6.02	6.13	6.02	6.09
863	NASDAQ	MSFT	Mon, Oct 23, 1995	5.94	6.07	5.91	6.02
862	NASDAQ	MSFT	Fri, Oct 20, 1995	6.03	6.05	5.93	5.97
861	NASDAQ	MSFT	Thu, Oct 19, 1995	5.95	6.06	5.92	6.05
860	NASDAQ	MSFT	Wed, Oct 18, 1995	6.14	6.16	5.93	5.98
859	NASDAQ	MSFT	Tue, Oct 17, 1995	5.45	5.72	5.42	5.70
858	NASDAQ	MSFT	Mon, Oct 16, 1995	5.36	5.46	5.34	5.42
857	NASDAQ	MSFT	Fri, Oct 13, 1995	5.53	5.55	5.38	5.39
856	NASDAQ	MSFT	Thu, Oct 12, 1995	5.44	5.51	5.41	5.48
855	NASDAQ	MSFT	Wed, Oct 11, 1995	5.37	5.46	5.31	5.41
854	NASDAQ	MSFT	Tue, Oct 10, 1995	5.08	5.26	5.02	5.23
853	NASDAQ	MSFT	Mon, Oct 9, 1995	5.30	5.36	5.17	5.20
852	NASDAQ	MSFT	Fri, Oct 6, 1995	5.47	5.56	5.34	5.37
851	NASDAQ	MSFT	Thu, Oct 5, 1995	5.38	5.47	5.31	5.47
850	NASDAQ	MSFT	Wed, Oct 4, 1995	5.51	5.51	5.34	5.38
849	NASDAQ	MSFT	Tue, Oct 3, 1995	5.51	5.58	5.45	5.55
848	NASDAQ	MSFT	Mon, Oct 2, 1995	5.66	5.68	5.51	5.52
847	NASDAQ	MSFT	Fri, Sep 29, 1995	5.73	5.80	5.63	5.66
846	NASDAQ	MSFT	Thu, Sep 28, 1995	5.56	5.72	5.55	5.72
845	NASDAQ	MSFT	Wed, Sep 27, 1995	5.50	5.55	5.21	5.54
844	NASDAQ	MSFT	Tue, Sep 26, 1995	5.65	5.74	5.51	5.52
843	NASDAQ	MSFT	Mon, Sep 25, 1995	5.66	5.66	5.53	5.64
842	NASDAQ	MSFT	Fri, Sep 22, 1995	5.62	5.67	5.56	5.61
841	NASDAQ	MSFT	Thu, Sep 21, 1995	5.70	5.82	5.66	5.66
840	NASDAQ	MSFT	Wed, Sep 20, 1995	5.84	5.91	5.79	5.82
839	NASDAQ	MSFT	Tue, Sep 19, 1995	5.75	5.91	5.72	5.83
838	NASDAQ	MSFT	Mon, Sep 18, 1995	5.83	5.84	5.68	5.75
837	NASDAQ	MSFT	Fri, Sep 15, 1995	5.92	5.96	5.78	5.84
836	NASDAQ	MSFT	Thu, Sep 14, 1995	6.01	6.03	5.92	5.93
835	NASDAQ	MSFT	Wed, Sep 13, 1995	6.01	6.06	5.95	6.01
834	NASDAQ	MSFT	Tue, Sep 12, 1995	6.11	6.11	5.98	6.02
833	NASDAQ	MSFT	Mon, Sep 11, 1995	5.96	6.12	5.94	6.10
832	NASDAQ	MSFT	Fri, Sep 8, 1995	5.86	5.98	5.83	5.97
831	NASDAQ	MSFT	Thu, Sep 7, 1995	5.89	6.04	5.83	5.91
830	NASDAQ	MSFT	Wed, Sep 6, 1995	5.95	6.03	5.81	5.84
829	NASDAQ	MSFT	Tue, Sep 5, 1995	5.68	5.95	5.64	5.94
828	NASDAQ	MSFT	Fri, Sep 1, 1995	5.73	5.75	5.59	5.61
827	NASDAQ	MSFT	Thu, Aug 31, 1995	5.84	5.88	5.72	5.78
826	NASDAQ	MSFT	Wed, Aug 30, 1995	5.80	5.86	5.72	5.83
825	NASDAQ	MSFT	Tue, Aug 29, 1995	5.63	5.74	5.44	5.74
824	NASDAQ	MSFT	Mon, Aug 28, 1995	5.90	5.90	5.62	5.63
823	NASDAQ	MSFT	Fri, Aug 25, 1995	6.02	6.05	5.90	5.90
822	NASDAQ	MSFT	Thu, Aug 24, 1995	6.13	6.13	5.97	6.01
821	NASDAQ	MSFT	Wed, Aug 23, 1995	6.25	6.28	6.09	6.12
820	NASDAQ	MSFT	Tue, Aug 22, 1995	5.95	6.21	5.90	6.21
819	NASDAQ	MSFT	Mon, Aug 21, 1995	6.09	6.14	5.90	5.91
818	NASDAQ	MSFT	Fri, Aug 18, 1995	6.23	6.23	6.06	6.07
817	NASDAQ	MSFT	Thu, Aug 17, 1995	6.18	6.30	6.17	6.20
816	NASDAQ	MSFT	Wed, Aug 16, 1995	6.15	6.18	6.07	6.17
815	NASDAQ	MSFT	Tue, Aug 15, 1995	6.20	6.21	6.05	6.15
814	NASDAQ	MSFT	Mon, Aug 14, 1995	6.05	6.20	5.98	6.17
813	NASDAQ	MSFT	Fri, Aug 11, 1995	5.92	6.04	5.76	6.03
812	NASDAQ	MSFT	Thu, Aug 10, 1995	6.06	6.07	5.87	5.88
811	NASDAQ	MSFT	Wed, Aug 9, 1995	6.11	6.13	6.00	6.03
810	NASDAQ	MSFT	Tue, Aug 8, 1995	5.88	5.93	5.84	5.84
809	NASDAQ	MSFT	Mon, Aug 7, 1995	5.91	5.97	5.73	5.85
808	NASDAQ	MSFT	Fri, Aug 4, 1995	5.71	5.87	5.70	5.87
807	NASDAQ	MSFT	Thu, Aug 3, 1995	5.50	5.71	5.47	5.70
806	NASDAQ	MSFT	Wed, Aug 2, 1995	5.69	5.79	5.50	5.56
805	NASDAQ	MSFT	Tue, Aug 1, 1995	5.67	5.68	5.49	5.59
804	NASDAQ	MSFT	Mon, Jul 31, 1995	5.82	5.84	5.63	5.66
803	NASDAQ	MSFT	Fri, Jul 28, 1995	6.00	6.00	5.75	5.79
802	NASDAQ	MSFT	Thu, Jul 27, 1995	6.03	6.10	6.02	6.03
801	NASDAQ	MSFT	Wed, Jul 26, 1995	6.10	6.13	5.93	6.00
800	NASDAQ	MSFT	Tue, Jul 25, 1995	5.97	6.10	5.94	6.02
799	NASDAQ	MSFT	Mon, Jul 24, 1995	5.79	5.86	5.76	5.85
798	NASDAQ	MSFT	Fri, Jul 21, 1995	5.88	6.00	5.73	5.75
797	NASDAQ	MSFT	Thu, Jul 20, 1995	5.95	6.09	5.88	6.01
796	NASDAQ	MSFT	Wed, Jul 19, 1995	6.06	6.17	5.53	5.91
795	NASDAQ	MSFT	Tue, Jul 18, 1995	6.69	6.70	6.33	6.37
794	NASDAQ	MSFT	Mon, Jul 17, 1995	6.73	6.83	6.66	6.81
793	NASDAQ	MSFT	Fri, Jul 14, 1995	6.14	6.48	6.13	6.48
792	NASDAQ	MSFT	Thu, Jul 13, 1995	6.26	6.34	6.13	6.26
791	NASDAQ	MSFT	Wed, Jul 12, 1995	6.05	6.25	6.05	6.24
790	NASDAQ	MSFT	Tue, Jul 11, 1995	6.19	6.20	6.03	6.03
789	NASDAQ	MSFT	Mon, Jul 10, 1995	6.00	6.23	5.98	6.18
788	NASDAQ	MSFT	Fri, Jul 7, 1995	5.80	5.98	5.80	5.98
787	NASDAQ	MSFT	Thu, Jul 6, 1995	5.66	5.81	5.65	5.80
786	NASDAQ	MSFT	Wed, Jul 5, 1995	5.73	5.75	5.65	5.67
785	NASDAQ	MSFT	Mon, Jul 3, 1995	5.68	5.70	5.65	5.68
784	NASDAQ	MSFT	Fri, Jun 30, 1995	5.60	5.69	5.60	5.65
783	NASDAQ	MSFT	Thu, Jun 29, 1995	5.50	5.61	5.50	5.59
782	NASDAQ	MSFT	Wed, Jun 28, 1995	5.42	5.56	5.30	5.49
781	NASDAQ	MSFT	Tue, Jun 27, 1995	5.59	5.66	5.42	5.43
780	NASDAQ	MSFT	Mon, Jun 26, 1995	5.69	5.70	5.59	5.61
779	NASDAQ	MSFT	Fri, Jun 23, 1995	5.67	5.76	5.64	5.70
778	NASDAQ	MSFT	Thu, Jun 22, 1995	5.66	5.75	5.66	5.74
777	NASDAQ	MSFT	Wed, Jun 21, 1995	5.74	5.77	5.63	5.66
776	NASDAQ	MSFT	Tue, Jun 20, 1995	5.65	5.71	5.61	5.71
775	NASDAQ	MSFT	Mon, Jun 19, 1995	5.45	5.62	5.43	5.61
774	NASDAQ	MSFT	Fri, Jun 16, 1995	5.31	5.47	5.30	5.44
773	NASDAQ	MSFT	Thu, Jun 15, 1995	5.25	5.31	5.24	5.30
772	NASDAQ	MSFT	Wed, Jun 14, 1995	5.21	5.26	5.17	5.24
771	NASDAQ	MSFT	Tue, Jun 13, 1995	5.26	5.30	5.21	5.24
770	NASDAQ	MSFT	Mon, Jun 12, 1995	5.29	5.30	5.20	5.23
769	NASDAQ	MSFT	Fri, Jun 9, 1995	5.23	5.37	5.16	5.30
768	NASDAQ	MSFT	Thu, Jun 8, 1995	5.26	5.29	5.23	5.26
767	NASDAQ	MSFT	Wed, Jun 7, 1995	5.18	5.30	5.13	5.25
766	NASDAQ	MSFT	Tue, Jun 6, 1995	5.30	5.38	5.20	5.20
765	NASDAQ	MSFT	Mon, Jun 5, 1995	5.16	5.34	5.11	5.30
764	NASDAQ	MSFT	Fri, Jun 2, 1995	5.23	5.26	5.16	5.20
763	NASDAQ	MSFT	Thu, Jun 1, 1995	5.31	5.35	5.24	5.26
762	NASDAQ	MSFT	Wed, May 31, 1995	5.20	5.30	5.06	5.29
761	NASDAQ	MSFT	Tue, May 30, 1995	5.50	5.52	5.16	5.19
760	NASDAQ	MSFT	Fri, May 26, 1995	5.57	5.58	5.44	5.47
759	NASDAQ	MSFT	Thu, May 25, 1995	5.49	5.59	5.45	5.58
758	NASDAQ	MSFT	Wed, May 24, 1995	5.57	5.59	5.44	5.47
757	NASDAQ	MSFT	Tue, May 23, 1995	5.47	5.53	5.38	5.53
756	NASDAQ	MSFT	Mon, May 22, 1995	5.34	5.47	5.25	5.45
755	NASDAQ	MSFT	Fri, May 19, 1995	5.27	5.34	5.25	5.34
754	NASDAQ	MSFT	Thu, May 18, 1995	5.35	5.42	5.29	5.29
753	NASDAQ	MSFT	Wed, May 17, 1995	5.33	5.43	5.32	5.38
752	NASDAQ	MSFT	Tue, May 16, 1995	5.09	5.31	5.09	5.30
751	NASDAQ	MSFT	Mon, May 15, 1995	5.04	5.13	4.99	5.08
750	NASDAQ	MSFT	Fri, May 12, 1995	5.09	5.14	5.02	5.05
749	NASDAQ	MSFT	Thu, May 11, 1995	4.95	5.09	4.94	5.09
748	NASDAQ	MSFT	Wed, May 10, 1995	5.01	5.02	4.93	4.95
747	NASDAQ	MSFT	Tue, May 9, 1995	5.00	5.02	4.95	4.99
746	NASDAQ	MSFT	Mon, May 8, 1995	4.99	5.02	4.95	4.99
745	NASDAQ	MSFT	Fri, May 5, 1995	5.09	5.10	4.99	5.00
744	NASDAQ	MSFT	Thu, May 4, 1995	5.09	5.20	5.06	5.09
743	NASDAQ	MSFT	Wed, May 3, 1995	5.02	5.06	5.02	5.05
742	NASDAQ	MSFT	Tue, May 2, 1995	5.13	5.14	4.97	4.97
741	NASDAQ	MSFT	Mon, May 1, 1995	5.12	5.23	5.11	5.13
740	NASDAQ	MSFT	Fri, Apr 28, 1995	4.93	5.13	4.91	5.11
739	NASDAQ	MSFT	Thu, Apr 27, 1995	4.98	5.03	4.77	4.91
738	NASDAQ	MSFT	Wed, Apr 26, 1995	4.98	5.02	4.95	4.98
737	NASDAQ	MSFT	Tue, Apr 25, 1995	4.85	5.01	4.85	5.00
736	NASDAQ	MSFT	Mon, Apr 24, 1995	4.71	4.86	4.70	4.86
735	NASDAQ	MSFT	Fri, Apr 21, 1995	4.73	4.74	4.68	4.69
734	NASDAQ	MSFT	Thu, Apr 20, 1995	4.78	4.80	4.63	4.70
733	NASDAQ	MSFT	Wed, Apr 19, 1995	4.79	4.81	4.72	4.76
732	NASDAQ	MSFT	Tue, Apr 18, 1995	4.84	4.84	4.75	4.80
731	NASDAQ	MSFT	Mon, Apr 17, 1995	4.72	4.88	4.72	4.84
730	NASDAQ	MSFT	Thu, Apr 13, 1995	4.48	4.53	4.45	4.53
729	NASDAQ	MSFT	Wed, Apr 12, 1995	4.51	4.58	4.42	4.48
728	NASDAQ	MSFT	Tue, Apr 11, 1995	4.48	4.51	4.45	4.51
727	NASDAQ	MSFT	Mon, Apr 10, 1995	4.34	4.45	4.34	4.43
726	NASDAQ	MSFT	Fri, Apr 7, 1995	4.39	4.42	4.34	4.35
725	NASDAQ	MSFT	Thu, Apr 6, 1995	4.41	4.43	4.34	4.38
724	NASDAQ	MSFT	Wed, Apr 5, 1995	4.37	4.41	4.30	4.41
723	NASDAQ	MSFT	Tue, Apr 4, 1995	4.39	4.47	4.36	4.37
722	NASDAQ	MSFT	Mon, Apr 3, 1995	4.44	4.46	4.34	4.38
721	NASDAQ	MSFT	Fri, Mar 31, 1995	4.48	4.51	4.41	4.45
720	NASDAQ	MSFT	Thu, Mar 30, 1995	4.53	4.55	4.40	4.51
719	NASDAQ	MSFT	Wed, Mar 29, 1995	4.60	4.63	4.50	4.52
718	NASDAQ	MSFT	Tue, Mar 28, 1995	4.55	4.63	4.55	4.60
717	NASDAQ	MSFT	Mon, Mar 27, 1995	4.55	4.62	4.54	4.56
716	NASDAQ	MSFT	Fri, Mar 24, 1995	4.58	4.63	4.57	4.62
715	NASDAQ	MSFT	Thu, Mar 23, 1995	4.46	4.58	4.45	4.55
714	NASDAQ	MSFT	Wed, Mar 22, 1995	4.41	4.44	4.37	4.43
713	NASDAQ	MSFT	Tue, Mar 21, 1995	4.45	4.47	4.40	4.40
712	NASDAQ	MSFT	Mon, Mar 20, 1995	4.38	4.47	4.38	4.45
711	NASDAQ	MSFT	Fri, Mar 17, 1995	4.41	4.48	4.37	4.37
710	NASDAQ	MSFT	Thu, Mar 16, 1995	4.38	4.41	4.35	4.38
709	NASDAQ	MSFT	Wed, Mar 15, 1995	4.48	4.49	4.40	4.41
708	NASDAQ	MSFT	Tue, Mar 14, 1995	4.34	4.50	4.33	4.48
707	NASDAQ	MSFT	Mon, Mar 13, 1995	4.29	4.36	4.27	4.31
706	NASDAQ	MSFT	Fri, Mar 10, 1995	4.24	4.30	4.16	4.29
705	NASDAQ	MSFT	Thu, Mar 9, 1995	4.28	4.30	4.18	4.24
704	NASDAQ	MSFT	Wed, Mar 8, 1995	4.11	4.29	4.11	4.28
703	NASDAQ	MSFT	Tue, Mar 7, 1995	4.02	4.13	4.02	4.08
702	NASDAQ	MSFT	Mon, Mar 6, 1995	3.95	4.02	3.93	4.02
701	NASDAQ	MSFT	Fri, Mar 3, 1995	3.98	3.99	3.95	3.98
700	NASDAQ	MSFT	Thu, Mar 2, 1995	3.95	3.98	3.95	3.98
699	NASDAQ	MSFT	Wed, Mar 1, 1995	3.95	4.00	3.92	3.95
698	NASDAQ	MSFT	Tue, Feb 28, 1995	3.87	3.95	3.86	3.94
697	NASDAQ	MSFT	Mon, Feb 27, 1995	3.84	3.88	3.82	3.86
696	NASDAQ	MSFT	Fri, Feb 24, 1995	3.84	3.87	3.83	3.83
695	NASDAQ	MSFT	Thu, Feb 23, 1995	3.83	3.88	3.81	3.85
694	NASDAQ	MSFT	Wed, Feb 22, 1995	3.73	3.88	3.73	3.84
693	NASDAQ	MSFT	Tue, Feb 21, 1995	3.78	3.80	3.72	3.73
692	NASDAQ	MSFT	Fri, Feb 17, 1995	3.80	3.80	3.77	3.77
691	NASDAQ	MSFT	Thu, Feb 16, 1995	3.80	3.82	3.77	3.80
690	NASDAQ	MSFT	Wed, Feb 15, 1995	3.76	3.84	3.73	3.80
689	NASDAQ	MSFT	Tue, Feb 14, 1995	3.88	3.89	3.84	3.87
688	NASDAQ	MSFT	Mon, Feb 13, 1995	3.88	3.92	3.85	3.88
687	NASDAQ	MSFT	Fri, Feb 10, 1995	3.88	3.91	3.84	3.88
686	NASDAQ	MSFT	Thu, Feb 9, 1995	3.88	3.91	3.86	3.87
685	NASDAQ	MSFT	Wed, Feb 8, 1995	3.83	3.88	3.81	3.87
684	NASDAQ	MSFT	Tue, Feb 7, 1995	3.80	3.82	3.79	3.81
683	NASDAQ	MSFT	Mon, Feb 6, 1995	3.76	3.82	3.76	3.80
682	NASDAQ	MSFT	Fri, Feb 3, 1995	3.72	3.78	3.70	3.76
681	NASDAQ	MSFT	Thu, Feb 2, 1995	3.67	3.71	3.65	3.69
680	NASDAQ	MSFT	Wed, Feb 1, 1995	3.71	3.80	3.69	3.70
679	NASDAQ	MSFT	Tue, Jan 31, 1995	3.70	3.73	3.64	3.71
678	NASDAQ	MSFT	Mon, Jan 30, 1995	3.76	3.76	3.68	3.69
677	NASDAQ	MSFT	Fri, Jan 27, 1995	3.76	3.77	3.73	3.74
676	NASDAQ	MSFT	Thu, Jan 26, 1995	3.80	3.81	3.73	3.74
675	NASDAQ	MSFT	Wed, Jan 25, 1995	3.85	3.89	3.81	3.86
674	NASDAQ	MSFT	Tue, Jan 24, 1995	3.94	3.95	3.88	3.88
673	NASDAQ	MSFT	Mon, Jan 23, 1995	3.81	3.94	3.78	3.93
672	NASDAQ	MSFT	Fri, Jan 20, 1995	3.93	3.97	3.83	3.85
671	NASDAQ	MSFT	Thu, Jan 19, 1995	4.03	4.06	3.96	3.97
670	NASDAQ	MSFT	Wed, Jan 18, 1995	4.05	4.08	4.02	4.07
669	NASDAQ	MSFT	Tue, Jan 17, 1995	4.05	4.07	4.02	4.04
668	NASDAQ	MSFT	Mon, Jan 16, 1995	3.95	4.03	3.94	4.01
667	NASDAQ	MSFT	Fri, Jan 13, 1995	3.88	3.94	3.87	3.92
666	NASDAQ	MSFT	Thu, Jan 12, 1995	3.83	3.88	3.81	3.83
665	NASDAQ	MSFT	Wed, Jan 11, 1995	3.82	3.86	3.80	3.84
664	NASDAQ	MSFT	Tue, Jan 10, 1995	3.79	3.84	3.78	3.81
663	NASDAQ	MSFT	Mon, Jan 9, 1995	3.80	3.81	3.73	3.77
662	NASDAQ	MSFT	Fri, Jan 6, 1995	3.74	3.83	3.73	3.79
661	NASDAQ	MSFT	Thu, Jan 5, 1995	3.80	3.81	3.71	3.73
660	NASDAQ	MSFT	Wed, Jan 4, 1995	3.77	3.80	3.72	3.79
659	NASDAQ	MSFT	Tue, Jan 3, 1995	3.84	3.84	3.76	3.76
658	NASDAQ	MSFT	Fri, Dec 30, 1994	3.87	3.87	3.82	3.82
657	NASDAQ	MSFT	Thu, Dec 29, 1994	3.80	3.87	3.79	3.86
656	NASDAQ	MSFT	Wed, Dec 28, 1994	3.80	3.81	3.75	3.81
655	NASDAQ	MSFT	Tue, Dec 27, 1994	3.81	3.85	3.79	3.80
654	NASDAQ	MSFT	Fri, Dec 23, 1994	3.79	3.84	3.77	3.80
653	NASDAQ	MSFT	Thu, Dec 22, 1994	3.84	3.88	3.77	3.79
652	NASDAQ	MSFT	Wed, Dec 21, 1994	3.77	3.85	3.76	3.84
651	NASDAQ	MSFT	Tue, Dec 20, 1994	3.91	3.92	3.67	3.74
650	NASDAQ	MSFT	Mon, Dec 19, 1994	3.96	3.98	3.91	3.91
649	NASDAQ	MSFT	Fri, Dec 16, 1994	3.98	4.02	3.95	3.96
648	NASDAQ	MSFT	Thu, Dec 15, 1994	3.96	4.01	3.94	3.97
647	NASDAQ	MSFT	Wed, Dec 14, 1994	3.91	3.98	3.91	3.95
646	NASDAQ	MSFT	Tue, Dec 13, 1994	3.96	3.97	3.89	3.92
645	NASDAQ	MSFT	Mon, Dec 12, 1994	3.95	3.97	3.85	3.95
644	NASDAQ	MSFT	Fri, Dec 9, 1994	3.91	3.95	3.89	3.95
643	NASDAQ	MSFT	Thu, Dec 8, 1994	3.95	3.98	3.89	3.91
642	NASDAQ	MSFT	Wed, Dec 7, 1994	3.97	3.99	3.94	3.94
641	NASDAQ	MSFT	Tue, Dec 6, 1994	3.95	4.01	3.94	3.96
640	NASDAQ	MSFT	Mon, Dec 5, 1994	3.96	4.02	3.95	3.96
639	NASDAQ	MSFT	Fri, Dec 2, 1994	3.92	3.95	3.88	3.95
638	NASDAQ	MSFT	Thu, Dec 1, 1994	3.91	3.96	3.91	3.91
637	NASDAQ	MSFT	Wed, Nov 30, 1994	4.02	4.02	3.92	3.93
636	NASDAQ	MSFT	Tue, Nov 29, 1994	3.98	4.02	3.97	4.01
635	NASDAQ	MSFT	Mon, Nov 28, 1994	3.91	3.97	3.89	3.96
634	NASDAQ	MSFT	Fri, Nov 25, 1994	3.86	3.90	3.85	3.89
633	NASDAQ	MSFT	Wed, Nov 23, 1994	3.85	3.88	3.82	3.84
632	NASDAQ	MSFT	Tue, Nov 22, 1994	3.95	3.99	3.87	3.88
631	NASDAQ	MSFT	Mon, Nov 21, 1994	4.03	4.05	3.96	3.97
630	NASDAQ	MSFT	Fri, Nov 18, 1994	4.01	4.05	4.00	4.01
629	NASDAQ	MSFT	Thu, Nov 17, 1994	4.04	4.05	3.99	4.02
628	NASDAQ	MSFT	Wed, Nov 16, 1994	4.05	4.05	4.03	4.04
627	NASDAQ	MSFT	Tue, Nov 15, 1994	4.03	4.07	4.02	4.04
626	NASDAQ	MSFT	Mon, Nov 14, 1994	3.92	4.03	3.92	4.03
625	NASDAQ	MSFT	Fri, Nov 11, 1994	3.89	3.92	3.80	3.89
624	NASDAQ	MSFT	Thu, Nov 10, 1994	3.97	4.02	3.97	3.98
623	NASDAQ	MSFT	Wed, Nov 9, 1994	4.02	4.04	3.95	3.98
622	NASDAQ	MSFT	Tue, Nov 8, 1994	3.87	3.99	3.86	3.98
621	NASDAQ	MSFT	Mon, Nov 7, 1994	3.84	3.88	3.80	3.87
620	NASDAQ	MSFT	Fri, Nov 4, 1994	3.91	3.95	3.83	3.84
619	NASDAQ	MSFT	Thu, Nov 3, 1994	3.94	3.95	3.90	3.91
618	NASDAQ	MSFT	Wed, Nov 2, 1994	3.92	4.01	3.91	3.94
617	NASDAQ	MSFT	Tue, Nov 1, 1994	3.92	3.93	3.88	3.92
616	NASDAQ	MSFT	Mon, Oct 31, 1994	3.89	3.98	3.88	3.94
615	NASDAQ	MSFT	Fri, Oct 28, 1994	3.85	3.90	3.84	3.88
614	NASDAQ	MSFT	Thu, Oct 27, 1994	3.82	3.85	3.80	3.85
613	NASDAQ	MSFT	Wed, Oct 26, 1994	3.74	3.82	3.73	3.81
612	NASDAQ	MSFT	Tue, Oct 25, 1994	3.67	3.73	3.65	3.73
611	NASDAQ	MSFT	Mon, Oct 24, 1994	3.72	3.72	3.65	3.68
610	NASDAQ	MSFT	Fri, Oct 21, 1994	3.70	3.73	3.65	3.71
609	NASDAQ	MSFT	Thu, Oct 20, 1994	3.64	3.74	3.62	3.73
608	NASDAQ	MSFT	Wed, Oct 19, 1994	3.54	3.63	3.52	3.60
607	NASDAQ	MSFT	Tue, Oct 18, 1994	3.45	3.55	3.44	3.54
606	NASDAQ	MSFT	Mon, Oct 17, 1994	3.50	3.52	3.44	3.45
605	NASDAQ	MSFT	Fri, Oct 14, 1994	3.58	3.59	3.45	3.50
604	NASDAQ	MSFT	Thu, Oct 13, 1994	3.54	3.61	3.54	3.58
603	NASDAQ	MSFT	Wed, Oct 12, 1994	3.49	3.53	3.48	3.52
602	NASDAQ	MSFT	Tue, Oct 11, 1994	3.45	3.54	3.45	3.49
601	NASDAQ	MSFT	Mon, Oct 10, 1994	3.40	3.46	3.40	3.42
600	NASDAQ	MSFT	Fri, Oct 7, 1994	3.41	3.43	3.37	3.40
599	NASDAQ	MSFT	Thu, Oct 6, 1994	3.47	3.49	3.39	3.41
598	NASDAQ	MSFT	Wed, Oct 5, 1994	3.43	3.49	3.38	3.47
597	NASDAQ	MSFT	Tue, Oct 4, 1994	3.50	3.51	3.43	3.44
596	NASDAQ	MSFT	Mon, Oct 3, 1994	3.51	3.52	3.47	3.49
595	NASDAQ	MSFT	Fri, Sep 30, 1994	3.53	3.59	3.51	3.51
594	NASDAQ	MSFT	Thu, Sep 29, 1994	3.55	3.58	3.52	3.53
593	NASDAQ	MSFT	Wed, Sep 28, 1994	3.54	3.59	3.53	3.56
592	NASDAQ	MSFT	Tue, Sep 27, 1994	3.47	3.53	3.43	3.53
591	NASDAQ	MSFT	Mon, Sep 26, 1994	3.50	3.50	3.45	3.47
590	NASDAQ	MSFT	Fri, Sep 23, 1994	3.55	3.59	3.50	3.50
589	NASDAQ	MSFT	Thu, Sep 22, 1994	3.58	3.59	3.54	3.56
588	NASDAQ	MSFT	Wed, Sep 21, 1994	3.52	3.59	3.44	3.58
587	NASDAQ	MSFT	Tue, Sep 20, 1994	3.55	3.57	3.50	3.50
586	NASDAQ	MSFT	Mon, Sep 19, 1994	3.57	3.58	3.54	3.55
585	NASDAQ	MSFT	Fri, Sep 16, 1994	3.63	3.63	3.55	3.55
584	NASDAQ	MSFT	Thu, Sep 15, 1994	3.60	3.64	3.59	3.64
583	NASDAQ	MSFT	Wed, Sep 14, 1994	3.61	3.63	3.59	3.60
582	NASDAQ	MSFT	Tue, Sep 13, 1994	3.52	3.62	3.52	3.60
581	NASDAQ	MSFT	Mon, Sep 12, 1994	3.57	3.57	3.49	3.51
580	NASDAQ	MSFT	Fri, Sep 9, 1994	3.51	3.62	3.49	3.55
579	NASDAQ	MSFT	Thu, Sep 8, 1994	3.56	3.63	3.56	3.62
578	NASDAQ	MSFT	Wed, Sep 7, 1994	3.52	3.61	3.51	3.55
577	NASDAQ	MSFT	Tue, Sep 6, 1994	3.49	3.52	3.48	3.50
576	NASDAQ	MSFT	Fri, Sep 2, 1994	3.53	3.53	3.48	3.50
575	NASDAQ	MSFT	Thu, Sep 1, 1994	3.56	3.56	3.48	3.51
574	NASDAQ	MSFT	Wed, Aug 31, 1994	3.65	3.70	3.61	3.63
573	NASDAQ	MSFT	Tue, Aug 30, 1994	3.56	3.66	3.54	3.65
572	NASDAQ	MSFT	Mon, Aug 29, 1994	3.59	3.63	3.56	3.57
571	NASDAQ	MSFT	Fri, Aug 26, 1994	3.52	3.61	3.52	3.55
570	NASDAQ	MSFT	Thu, Aug 25, 1994	3.49	3.55	3.48	3.51
569	NASDAQ	MSFT	Wed, Aug 24, 1994	3.47	3.50	3.47	3.48
568	NASDAQ	MSFT	Tue, Aug 23, 1994	3.41	3.52	3.41	3.47
567	NASDAQ	MSFT	Mon, Aug 22, 1994	3.44	3.44	3.41	3.41
566	NASDAQ	MSFT	Fri, Aug 19, 1994	3.49	3.50	3.42	3.43
565	NASDAQ	MSFT	Thu, Aug 18, 1994	3.49	3.52	3.46	3.47
564	NASDAQ	MSFT	Wed, Aug 17, 1994	3.46	3.52	3.45	3.49
563	NASDAQ	MSFT	Tue, Aug 16, 1994	3.43	3.45	3.38	3.43
562	NASDAQ	MSFT	Mon, Aug 15, 1994	3.47	3.47	3.40	3.40
561	NASDAQ	MSFT	Fri, Aug 12, 1994	3.46	3.48	3.43	3.45
560	NASDAQ	MSFT	Thu, Aug 11, 1994	3.37	3.50	3.37	3.45
559	NASDAQ	MSFT	Wed, Aug 10, 1994	3.34	3.40	3.33	3.38
558	NASDAQ	MSFT	Tue, Aug 9, 1994	3.31	3.37	3.30	3.34
557	NASDAQ	MSFT	Mon, Aug 8, 1994	3.27	3.31	3.25	3.31
556	NASDAQ	MSFT	Fri, Aug 5, 1994	3.29	3.30	3.27	3.28
555	NASDAQ	MSFT	Thu, Aug 4, 1994	3.34	3.35	3.30	3.30
554	NASDAQ	MSFT	Wed, Aug 3, 1994	3.36	3.38	3.32	3.34
553	NASDAQ	MSFT	Tue, Aug 2, 1994	3.36	3.41	3.29	3.30
552	NASDAQ	MSFT	Mon, Aug 1, 1994	3.23	3.35	3.22	3.34
551	NASDAQ	MSFT	Fri, Jul 29, 1994	3.12	3.23	3.10	3.22
550	NASDAQ	MSFT	Thu, Jul 28, 1994	3.09	3.14	3.08	3.09
549	NASDAQ	MSFT	Wed, Jul 27, 1994	3.15	3.15	3.09	3.09
548	NASDAQ	MSFT	Tue, Jul 26, 1994	3.20	3.20	3.11	3.15
547	NASDAQ	MSFT	Mon, Jul 25, 1994	3.16	3.23	3.14	3.20
546	NASDAQ	MSFT	Fri, Jul 22, 1994	3.03	3.17	2.95	3.16
545	NASDAQ	MSFT	Thu, Jul 21, 1994	3.04	3.05	2.97	2.98
544	NASDAQ	MSFT	Wed, Jul 20, 1994	3.13	3.13	2.99	3.02
543	NASDAQ	MSFT	Tue, Jul 19, 1994	3.16	3.16	3.10	3.13
542	NASDAQ	MSFT	Mon, Jul 18, 1994	3.22	3.23	3.09	3.16
541	NASDAQ	MSFT	Fri, Jul 15, 1994	3.05	3.09	3.00	3.04
540	NASDAQ	MSFT	Thu, Jul 14, 1994	3.09	3.10	3.02	3.05
539	NASDAQ	MSFT	Wed, Jul 13, 1994	3.02	3.09	2.99	3.09
538	NASDAQ	MSFT	Tue, Jul 12, 1994	3.02	3.02	2.93	3.00
537	NASDAQ	MSFT	Mon, Jul 11, 1994	3.10	3.10	2.98	3.02
536	NASDAQ	MSFT	Fri, Jul 8, 1994	3.12	3.18	3.07	3.09
535	NASDAQ	MSFT	Thu, Jul 7, 1994	3.03	3.16	3.00	3.15
534	NASDAQ	MSFT	Wed, Jul 6, 1994	3.04	3.06	2.98	3.02
533	NASDAQ	MSFT	Tue, Jul 5, 1994	3.15	3.19	3.06	3.07
532	NASDAQ	MSFT	Fri, Jul 1, 1994	3.23	3.23	3.12	3.14
531	NASDAQ	MSFT	Thu, Jun 30, 1994	3.23	3.26	3.19	3.23
530	NASDAQ	MSFT	Wed, Jun 29, 1994	3.21	3.24	3.18	3.21
529	NASDAQ	MSFT	Tue, Jun 28, 1994	3.25	3.30	3.14	3.21
528	NASDAQ	MSFT	Mon, Jun 27, 1994	3.11	3.26	3.09	3.24
527	NASDAQ	MSFT	Fri, Jun 24, 1994	3.13	3.15	3.08	3.09
526	NASDAQ	MSFT	Thu, Jun 23, 1994	3.22	3.27	3.13	3.13
525	NASDAQ	MSFT	Wed, Jun 22, 1994	3.30	3.31	3.20	3.22
524	NASDAQ	MSFT	Tue, Jun 21, 1994	3.26	3.34	3.25	3.29
523	NASDAQ	MSFT	Mon, Jun 20, 1994	3.28	3.34	3.27	3.34
522	NASDAQ	MSFT	Fri, Jun 17, 1994	3.34	3.35	3.30	3.31
521	NASDAQ	MSFT	Thu, Jun 16, 1994	3.39	3.39	3.34	3.35
520	NASDAQ	MSFT	Wed, Jun 15, 1994	3.35	3.41	3.33	3.39
519	NASDAQ	MSFT	Tue, Jun 14, 1994	3.32	3.38	3.31	3.35
518	NASDAQ	MSFT	Mon, Jun 13, 1994	3.29	3.34	3.24	3.30
517	NASDAQ	MSFT	Fri, Jun 10, 1994	3.27	3.31	3.24	3.29
516	NASDAQ	MSFT	Thu, Jun 9, 1994	3.24	3.29	3.23	3.27
515	NASDAQ	MSFT	Wed, Jun 8, 1994	3.35	3.35	3.23	3.25
514	NASDAQ	MSFT	Tue, Jun 7, 1994	3.38	3.39	3.34	3.35
513	NASDAQ	MSFT	Mon, Jun 6, 1994	3.29	3.41	3.23	3.41
512	NASDAQ	MSFT	Fri, Jun 3, 1994	3.28	3.34	3.27	3.30
511	NASDAQ	MSFT	Thu, Jun 2, 1994	3.33	3.34	3.25	3.27
510	NASDAQ	MSFT	Wed, Jun 1, 1994	3.34	3.34	3.27	3.31
509	NASDAQ	MSFT	Tue, May 31, 1994	3.27	3.36	3.24	3.36
508	NASDAQ	MSFT	Fri, May 27, 1994	3.23	3.30	3.20	3.27
507	NASDAQ	MSFT	Thu, May 26, 1994	3.30	3.30	3.20	3.25
506	NASDAQ	MSFT	Wed, May 25, 1994	3.19	3.30	3.14	3.28
505	NASDAQ	MSFT	Tue, May 24, 1994	3.20	3.24	3.14	3.20
504	NASDAQ	MSFT	Mon, May 23, 1994	3.06	3.19	3.03	3.16
503	NASDAQ	MSFT	Fri, May 20, 1994	3.06	3.10	3.04	3.05
502	NASDAQ	MSFT	Thu, May 19, 1994	3.04	3.09	3.03	3.07
501	NASDAQ	MSFT	Wed, May 18, 1994	2.98	3.05	2.96	3.03
500	NASDAQ	MSFT	Tue, May 17, 1994	2.97	2.98	2.92	2.96
499	NASDAQ	MSFT	Mon, May 16, 1994	3.01	3.02	2.96	2.97
498	NASDAQ	MSFT	Fri, May 13, 1994	3.05	3.05	2.95	3.02
497	NASDAQ	MSFT	Thu, May 12, 1994	2.92	2.98	2.91	2.95
496	NASDAQ	MSFT	Wed, May 11, 1994	2.94	2.95	2.90	2.92
495	NASDAQ	MSFT	Tue, May 10, 1994	2.91	2.95	2.90	2.94
494	NASDAQ	MSFT	Mon, May 9, 1994	2.87	2.93	2.86	2.88
493	NASDAQ	MSFT	Fri, May 6, 1994	2.91	2.95	2.84	2.89
492	NASDAQ	MSFT	Thu, May 5, 1994	2.98	3.01	2.94	2.95
491	NASDAQ	MSFT	Wed, May 4, 1994	2.93	2.98	2.90	2.97
490	NASDAQ	MSFT	Tue, May 3, 1994	2.98	2.98	2.91	2.92
489	NASDAQ	MSFT	Mon, May 2, 1994	2.90	2.99	2.88	2.98
488	NASDAQ	MSFT	Fri, Apr 29, 1994	2.88	2.92	2.85	2.89
487	NASDAQ	MSFT	Thu, Apr 28, 1994	2.98	2.98	2.87	2.88
486	NASDAQ	MSFT	Tue, Apr 26, 1994	2.95	2.98	2.94	2.97
485	NASDAQ	MSFT	Mon, Apr 25, 1994	2.88	2.95	2.86	2.93
484	NASDAQ	MSFT	Fri, Apr 22, 1994	2.88	2.90	2.84	2.87
483	NASDAQ	MSFT	Thu, Apr 21, 1994	2.80	2.87	2.79	2.86
482	NASDAQ	MSFT	Wed, Apr 20, 1994	2.77	2.80	2.72	2.80
481	NASDAQ	MSFT	Tue, Apr 19, 1994	2.72	2.80	2.68	2.75
480	NASDAQ	MSFT	Mon, Apr 18, 1994	2.65	2.68	2.57	2.59
479	NASDAQ	MSFT	Fri, Apr 15, 1994	2.61	2.66	2.61	2.65
478	NASDAQ	MSFT	Thu, Apr 14, 1994	2.64	2.66	2.62	2.63
477	NASDAQ	MSFT	Wed, Apr 13, 1994	2.65	2.67	2.59	2.65
476	NASDAQ	MSFT	Tue, Apr 12, 1994	2.71	2.71	2.63	2.65
475	NASDAQ	MSFT	Mon, Apr 11, 1994	2.72	2.73	2.69	2.72
474	NASDAQ	MSFT	Fri, Apr 8, 1994	2.80	2.81	2.71	2.72
473	NASDAQ	MSFT	Thu, Apr 7, 1994	2.79	2.82	2.77	2.80
472	NASDAQ	MSFT	Wed, Apr 6, 1994	2.73	2.79	2.73	2.78
471	NASDAQ	MSFT	Tue, Apr 5, 1994	2.66	2.74	2.66	2.74
470	NASDAQ	MSFT	Mon, Apr 4, 1994	2.58	2.68	2.56	2.64
469	NASDAQ	MSFT	Thu, Mar 31, 1994	2.61	2.68	2.58	2.65
468	NASDAQ	MSFT	Wed, Mar 30, 1994	2.59	2.66	2.58	2.61
467	NASDAQ	MSFT	Tue, Mar 29, 1994	2.70	2.70	2.58	2.58
466	NASDAQ	MSFT	Mon, Mar 28, 1994	2.73	2.75	2.62	2.70
465	NASDAQ	MSFT	Fri, Mar 25, 1994	2.72	2.79	2.72	2.73
464	NASDAQ	MSFT	Thu, Mar 24, 1994	2.68	2.73	2.66	2.73
463	NASDAQ	MSFT	Wed, Mar 23, 1994	2.66	2.73	2.66	2.70
462	NASDAQ	MSFT	Tue, Mar 22, 1994	2.57	2.68	2.57	2.65
461	NASDAQ	MSFT	Mon, Mar 21, 1994	2.66	2.67	2.59	2.60
460	NASDAQ	MSFT	Fri, Mar 18, 1994	2.64	2.66	2.61	2.65
459	NASDAQ	MSFT	Thu, Mar 17, 1994	2.65	2.66	2.64	2.64
458	NASDAQ	MSFT	Wed, Mar 16, 1994	2.66	2.66	2.64	2.65
457	NASDAQ	MSFT	Tue, Mar 15, 1994	2.63	2.66	2.61	2.65
456	NASDAQ	MSFT	Mon, Mar 14, 1994	2.58	2.63	2.57	2.62
455	NASDAQ	MSFT	Fri, Mar 11, 1994	2.53	2.57	2.52	2.55
454	NASDAQ	MSFT	Thu, Mar 10, 1994	2.55	2.57	2.52	2.53
453	NASDAQ	MSFT	Wed, Mar 9, 1994	2.54	2.55	2.50	2.53
452	NASDAQ	MSFT	Tue, Mar 8, 1994	2.54	2.54	2.49	2.53
451	NASDAQ	MSFT	Mon, Mar 7, 1994	2.54	2.57	2.52	2.54
450	NASDAQ	MSFT	Fri, Mar 4, 1994	2.53	2.55	2.52	2.53
449	NASDAQ	MSFT	Thu, Mar 3, 1994	2.59	2.60	2.52	2.53
448	NASDAQ	MSFT	Wed, Mar 2, 1994	2.55	2.59	2.53	2.59
447	NASDAQ	MSFT	Tue, Mar 1, 1994	2.59	2.60	2.57	2.60
446	NASDAQ	MSFT	Mon, Feb 28, 1994	2.54	2.59	2.53	2.58
445	NASDAQ	MSFT	Fri, Feb 25, 1994	2.51	2.54	2.49	2.53
444	NASDAQ	MSFT	Thu, Feb 24, 1994	2.50	2.52	2.48	2.50
443	NASDAQ	MSFT	Wed, Feb 23, 1994	2.49	2.56	2.45	2.53
442	NASDAQ	MSFT	Tue, Feb 22, 1994	2.50	2.51	2.45	2.48
441	NASDAQ	MSFT	Fri, Feb 18, 1994	2.45	2.52	2.45	2.50
440	NASDAQ	MSFT	Thu, Feb 17, 1994	2.47	2.48	2.44	2.46
439	NASDAQ	MSFT	Wed, Feb 16, 1994	2.51	2.51	2.46	2.46
438	NASDAQ	MSFT	Tue, Feb 15, 1994	2.49	2.51	2.48	2.49
437	NASDAQ	MSFT	Mon, Feb 14, 1994	2.47	2.48	2.46	2.47
436	NASDAQ	MSFT	Fri, Feb 11, 1994	2.48	2.48	2.44	2.46
435	NASDAQ	MSFT	Thu, Feb 10, 1994	2.49	2.52	2.47	2.48
434	NASDAQ	MSFT	Wed, Feb 9, 1994	2.45	2.51	2.44	2.49
433	NASDAQ	MSFT	Tue, Feb 8, 1994	2.52	2.52	2.44	2.46
432	NASDAQ	MSFT	Mon, Feb 7, 1994	2.49	2.54	2.48	2.52
431	NASDAQ	MSFT	Fri, Feb 4, 1994	2.63	2.64	2.54	2.54
430	NASDAQ	MSFT	Thu, Feb 3, 1994	2.63	2.64	2.61	2.64
429	NASDAQ	MSFT	Wed, Feb 2, 1994	2.65	2.67	2.63	2.63
428	NASDAQ	MSFT	Tue, Feb 1, 1994	2.66	2.68	2.64	2.66
427	NASDAQ	MSFT	Mon, Jan 31, 1994	2.66	2.68	2.65	2.66
426	NASDAQ	MSFT	Fri, Jan 28, 1994	2.64	2.67	2.63	2.65
425	NASDAQ	MSFT	Thu, Jan 27, 1994	2.63	2.65	2.60	2.63
424	NASDAQ	MSFT	Wed, Jan 26, 1994	2.66	2.66	2.63	2.63
423	NASDAQ	MSFT	Tue, Jan 25, 1994	2.66	2.67	2.63	2.66
422	NASDAQ	MSFT	Mon, Jan 24, 1994	2.69	2.72	2.66	2.66
421	NASDAQ	MSFT	Fri, Jan 21, 1994	2.70	2.72	2.66	2.70
420	NASDAQ	MSFT	Thu, Jan 20, 1994	2.60	2.70	2.60	2.70
419	NASDAQ	MSFT	Wed, Jan 19, 1994	2.62	2.63	2.58	2.60
418	NASDAQ	MSFT	Tue, Jan 18, 1994	2.66	2.67	2.63	2.64
417	NASDAQ	MSFT	Mon, Jan 17, 1994	2.66	2.69	2.64	2.65
416	NASDAQ	MSFT	Fri, Jan 14, 1994	2.67	2.69	2.65	2.68
415	NASDAQ	MSFT	Thu, Jan 13, 1994	2.65	2.67	2.63	2.67
414	NASDAQ	MSFT	Wed, Jan 12, 1994	2.66	2.68	2.62	2.67
413	NASDAQ	MSFT	Tue, Jan 11, 1994	2.66	2.69	2.64	2.66
412	NASDAQ	MSFT	Mon, Jan 10, 1994	2.66	2.70	2.66	2.68
411	NASDAQ	MSFT	Fri, Jan 7, 1994	2.63	2.68	2.60	2.66
410	NASDAQ	MSFT	Thu, Jan 6, 1994	2.58	2.65	2.58	2.64
409	NASDAQ	MSFT	Wed, Jan 5, 1994	2.51	2.58	2.50	2.57
408	NASDAQ	MSFT	Tue, Jan 4, 1994	2.51	2.52	2.48	2.52
407	NASDAQ	MSFT	Mon, Jan 3, 1994	2.52	2.52	2.48	2.50
406	NASDAQ	MSFT	Fri, Dec 31, 1993	2.53	2.55	2.51	2.52
405	NASDAQ	MSFT	Thu, Dec 30, 1993	2.55	2.57	2.52	2.54
404	NASDAQ	MSFT	Wed, Dec 29, 1993	2.59	2.61	2.52	2.55
403	NASDAQ	MSFT	Tue, Dec 28, 1993	2.52	2.59	2.52	2.59
402	NASDAQ	MSFT	Mon, Dec 27, 1993	2.52	2.54	2.49	2.52
401	NASDAQ	MSFT	Thu, Dec 23, 1993	2.53	2.57	2.52	2.53
400	NASDAQ	MSFT	Wed, Dec 22, 1993	2.57	2.58	2.53	2.54
399	NASDAQ	MSFT	Tue, Dec 21, 1993	2.56	2.58	2.55	2.58
398	NASDAQ	MSFT	Mon, Dec 20, 1993	2.53	2.56	2.52	2.56
397	NASDAQ	MSFT	Fri, Dec 17, 1993	2.52	2.52	2.49	2.52
396	NASDAQ	MSFT	Thu, Dec 16, 1993	2.50	2.53	2.49	2.50
395	NASDAQ	MSFT	Wed, Dec 15, 1993	2.50	2.53	2.49	2.49
394	NASDAQ	MSFT	Tue, Dec 14, 1993	2.53	2.55	2.48	2.50
393	NASDAQ	MSFT	Mon, Dec 13, 1993	2.55	2.56	2.52	2.54
392	NASDAQ	MSFT	Fri, Dec 10, 1993	2.54	2.57	2.52	2.56
391	NASDAQ	MSFT	Thu, Dec 9, 1993	2.61	2.61	2.52	2.54
390	NASDAQ	MSFT	Wed, Dec 8, 1993	2.59	2.62	2.57	2.61
389	NASDAQ	MSFT	Tue, Dec 7, 1993	2.66	2.69	2.66	2.67
388	NASDAQ	MSFT	Mon, Dec 6, 1993	2.66	2.67	2.63	2.65
387	NASDAQ	MSFT	Fri, Dec 3, 1993	2.62	2.70	2.61	2.68
386	NASDAQ	MSFT	Thu, Dec 2, 1993	2.56	2.59	2.55	2.59
385	NASDAQ	MSFT	Wed, Dec 1, 1993	2.52	2.57	2.52	2.55
384	NASDAQ	MSFT	Tue, Nov 30, 1993	2.45	2.52	2.45	2.50
383	NASDAQ	MSFT	Mon, Nov 29, 1993	2.47	2.50	2.47	2.48
382	NASDAQ	MSFT	Fri, Nov 26, 1993	2.47	2.48	2.46	2.47
381	NASDAQ	MSFT	Wed, Nov 24, 1993	2.42	2.49	2.42	2.46
380	NASDAQ	MSFT	Tue, Nov 23, 1993	2.43	2.45	2.41	2.42
379	NASDAQ	MSFT	Mon, Nov 22, 1993	2.49	2.49	2.39	2.41
378	NASDAQ	MSFT	Fri, Nov 19, 1993	2.49	2.51	2.48	2.50
377	NASDAQ	MSFT	Thu, Nov 18, 1993	2.52	2.55	2.50	2.51
376	NASDAQ	MSFT	Wed, Nov 17, 1993	2.59	2.59	2.52	2.52
375	NASDAQ	MSFT	Tue, Nov 16, 1993	2.53	2.59	2.52	2.57
374	NASDAQ	MSFT	Mon, Nov 15, 1993	2.56	2.56	2.52	2.52
373	NASDAQ	MSFT	Fri, Nov 12, 1993	2.55	2.58	2.55	2.56
372	NASDAQ	MSFT	Thu, Nov 11, 1993	2.54	2.58	2.53	2.55
371	NASDAQ	MSFT	Wed, Nov 10, 1993	2.50	2.55	2.47	2.54
370	NASDAQ	MSFT	Tue, Nov 9, 1993	2.47	2.50	2.44	2.45
369	NASDAQ	MSFT	Mon, Nov 8, 1993	2.47	2.48	2.43	2.45
368	NASDAQ	MSFT	Fri, Nov 5, 1993	2.38	2.47	2.38	2.46
367	NASDAQ	MSFT	Thu, Nov 4, 1993	2.46	2.47	2.39	2.39
366	NASDAQ	MSFT	Wed, Nov 3, 1993	2.50	2.52	2.43	2.45
365	NASDAQ	MSFT	Tue, Nov 2, 1993	2.54	2.55	2.48	2.51
364	NASDAQ	MSFT	Mon, Nov 1, 1993	2.51	2.55	2.49	2.53
363	NASDAQ	MSFT	Fri, Oct 29, 1993	2.48	2.51	2.48	2.50
362	NASDAQ	MSFT	Thu, Oct 28, 1993	2.49	2.52	2.46	2.47
361	NASDAQ	MSFT	Wed, Oct 27, 1993	2.48	2.52	2.48	2.50
360	NASDAQ	MSFT	Tue, Oct 26, 1993	2.52	2.52	2.48	2.48
359	NASDAQ	MSFT	Mon, Oct 25, 1993	2.52	2.54	2.47	2.52
358	NASDAQ	MSFT	Fri, Oct 22, 1993	2.48	2.52	2.48	2.51
357	NASDAQ	MSFT	Thu, Oct 21, 1993	2.46	2.50	2.44	2.48
356	NASDAQ	MSFT	Wed, Oct 20, 1993	2.52	2.55	2.48	2.53
355	NASDAQ	MSFT	Tue, Oct 19, 1993	2.56	2.63	2.48	2.51
354	NASDAQ	MSFT	Mon, Oct 18, 1993	2.53	2.60	2.52	2.59
353	NASDAQ	MSFT	Fri, Oct 15, 1993	2.57	2.59	2.51	2.52
352	NASDAQ	MSFT	Thu, Oct 14, 1993	2.62	2.63	2.56	2.57
351	NASDAQ	MSFT	Wed, Oct 13, 1993	2.62	2.63	2.54	2.60
350	NASDAQ	MSFT	Tue, Oct 12, 1993	2.63	2.66	2.57	2.63
349	NASDAQ	MSFT	Mon, Oct 11, 1993	2.64	2.65	2.57	2.63
348	NASDAQ	MSFT	Fri, Oct 8, 1993	2.63	2.65	2.57	2.64
347	NASDAQ	MSFT	Thu, Oct 7, 1993	2.66	2.68	2.62	2.63
346	NASDAQ	MSFT	Wed, Oct 6, 1993	2.60	2.67	2.59	2.65
345	NASDAQ	MSFT	Tue, Oct 5, 1993	2.59	2.65	2.58	2.60
344	NASDAQ	MSFT	Mon, Oct 4, 1993	2.58	2.63	2.58	2.58
343	NASDAQ	MSFT	Fri, Oct 1, 1993	2.58	2.60	2.56	2.56
342	NASDAQ	MSFT	Thu, Sep 30, 1993	2.59	2.60	2.57	2.58
341	NASDAQ	MSFT	Wed, Sep 29, 1993	2.62	2.63	2.52	2.59
340	NASDAQ	MSFT	Tue, Sep 28, 1993	2.57	2.63	2.57	2.63
339	NASDAQ	MSFT	Mon, Sep 27, 1993	2.55	2.58	2.54	2.57
338	NASDAQ	MSFT	Fri, Sep 24, 1993	2.45	2.52	2.45	2.50
337	NASDAQ	MSFT	Thu, Sep 23, 1993	2.41	2.48	2.40	2.46
336	NASDAQ	MSFT	Wed, Sep 22, 1993	2.38	2.44	2.35	2.41
335	NASDAQ	MSFT	Tue, Sep 21, 1993	2.36	2.42	2.34	2.38
334	NASDAQ	MSFT	Mon, Sep 20, 1993	2.38	2.43	2.34	2.36
333	NASDAQ	MSFT	Fri, Sep 17, 1993	2.36	2.39	2.35	2.38
332	NASDAQ	MSFT	Thu, Sep 16, 1993	2.40	2.41	2.37	2.38
331	NASDAQ	MSFT	Wed, Sep 15, 1993	2.37	2.40	2.32	2.39
330	NASDAQ	MSFT	Tue, Sep 14, 1993	2.38	2.38	2.32	2.35
329	NASDAQ	MSFT	Mon, Sep 13, 1993	2.45	2.45	2.38	2.39
328	NASDAQ	MSFT	Fri, Sep 10, 1993	2.41	2.45	2.38	2.44
327	NASDAQ	MSFT	Thu, Sep 9, 1993	2.34	2.39	2.33	2.38
326	NASDAQ	MSFT	Wed, Sep 8, 1993	2.31	2.34	2.29	2.33
325	NASDAQ	MSFT	Tue, Sep 7, 1993	2.37	2.38	2.32	2.34
324	NASDAQ	MSFT	Fri, Sep 3, 1993	2.39	2.40	2.35	2.37
323	NASDAQ	MSFT	Thu, Sep 2, 1993	2.41	2.45	2.38	2.39
322	NASDAQ	MSFT	Wed, Sep 1, 1993	2.35	2.41	2.34	2.40
321	NASDAQ	MSFT	Tue, Aug 31, 1993	2.30	2.36	2.30	2.35
320	NASDAQ	MSFT	Mon, Aug 30, 1993	2.27	2.29	2.24	2.27
319	NASDAQ	MSFT	Fri, Aug 27, 1993	2.26	2.27	2.23	2.25
318	NASDAQ	MSFT	Thu, Aug 26, 1993	2.30	2.30	2.23	2.25
317	NASDAQ	MSFT	Wed, Aug 25, 1993	2.34	2.38	2.28	2.32
316	NASDAQ	MSFT	Tue, Aug 24, 1993	2.39	2.41	2.37	2.37
315	NASDAQ	MSFT	Mon, Aug 23, 1993	2.36	2.45	2.36	2.41
314	NASDAQ	MSFT	Fri, Aug 20, 1993	2.30	2.40	2.29	2.38
313	NASDAQ	MSFT	Thu, Aug 19, 1993	2.41	2.43	2.30	2.32
312	NASDAQ	MSFT	Wed, Aug 18, 1993	2.43	2.48	2.39	2.41
311	NASDAQ	MSFT	Tue, Aug 17, 1993	2.44	2.45	2.38	2.41
310	NASDAQ	MSFT	Mon, Aug 16, 1993	2.37	2.45	2.36	2.43
309	NASDAQ	MSFT	Fri, Aug 13, 1993	2.31	2.37	2.28	2.35
308	NASDAQ	MSFT	Thu, Aug 12, 1993	2.27	2.33	2.26	2.31
307	NASDAQ	MSFT	Wed, Aug 11, 1993	2.23	2.28	2.22	2.26
306	NASDAQ	MSFT	Tue, Aug 10, 1993	2.28	2.29	2.20	2.22
305	NASDAQ	MSFT	Mon, Aug 9, 1993	2.29	2.31	2.26	2.28
304	NASDAQ	MSFT	Fri, Aug 6, 1993	2.34	2.37	2.27	2.29
303	NASDAQ	MSFT	Thu, Aug 5, 1993	2.30	2.34	2.29	2.34
302	NASDAQ	MSFT	Wed, Aug 4, 1993	2.29	2.30	2.24	2.28
301	NASDAQ	MSFT	Tue, Aug 3, 1993	2.28	2.29	2.25	2.28
300	NASDAQ	MSFT	Mon, Aug 2, 1993	2.34	2.37	2.26	2.27
299	NASDAQ	MSFT	Fri, Jul 30, 1993	2.28	2.32	2.25	2.31
298	NASDAQ	MSFT	Thu, Jul 29, 1993	2.44	2.52	2.42	2.47
297	NASDAQ	MSFT	Wed, Jul 28, 1993	2.38	2.48	2.34	2.45
296	NASDAQ	MSFT	Tue, Jul 27, 1993	2.45	2.46	2.36	2.36
295	NASDAQ	MSFT	Mon, Jul 26, 1993	2.45	2.48	2.43	2.45
294	NASDAQ	MSFT	Fri, Jul 23, 1993	2.41	2.45	2.40	2.43
293	NASDAQ	MSFT	Thu, Jul 22, 1993	2.52	2.55	2.40	2.43
292	NASDAQ	MSFT	Wed, Jul 21, 1993	2.45	2.47	2.40	2.47
291	NASDAQ	MSFT	Tue, Jul 20, 1993	2.48	2.52	2.44	2.52
290	NASDAQ	MSFT	Mon, Jul 19, 1993	2.48	2.51	2.44	2.46
289	NASDAQ	MSFT	Fri, Jul 16, 1993	2.60	2.60	2.52	2.54
288	NASDAQ	MSFT	Thu, Jul 15, 1993	2.63	2.63	2.59	2.61
287	NASDAQ	MSFT	Wed, Jul 14, 1993	2.59	2.67	2.58	2.63
286	NASDAQ	MSFT	Tue, Jul 13, 1993	2.63	2.63	2.58	2.59
285	NASDAQ	MSFT	Mon, Jul 12, 1993	2.65	2.65	2.61	2.62
284	NASDAQ	MSFT	Fri, Jul 9, 1993	2.66	2.66	2.61	2.64
283	NASDAQ	MSFT	Thu, Jul 8, 1993	2.63	2.67	2.63	2.65
282	NASDAQ	MSFT	Wed, Jul 7, 1993	2.57	2.63	2.54	2.61
281	NASDAQ	MSFT	Tue, Jul 6, 1993	2.71	2.74	2.66	2.69
280	NASDAQ	MSFT	Fri, Jul 2, 1993	2.73	2.73	2.70	2.73
279	NASDAQ	MSFT	Thu, Jul 1, 1993	2.76	2.77	2.70	2.72
278	NASDAQ	MSFT	Wed, Jun 30, 1993	2.79	2.82	2.73	2.75
277	NASDAQ	MSFT	Tue, Jun 29, 1993	2.82	2.87	2.77	2.78
276	NASDAQ	MSFT	Mon, Jun 28, 1993	2.77	2.82	2.77	2.82
275	NASDAQ	MSFT	Fri, Jun 25, 1993	2.77	2.79	2.71	2.77
274	NASDAQ	MSFT	Thu, Jun 24, 1993	2.76	2.80	2.73	2.77
273	NASDAQ	MSFT	Wed, Jun 23, 1993	2.75	2.79	2.74	2.77
272	NASDAQ	MSFT	Tue, Jun 22, 1993	2.79	2.80	2.73	2.75
271	NASDAQ	MSFT	Mon, Jun 21, 1993	2.77	2.79	2.72	2.77
270	NASDAQ	MSFT	Fri, Jun 18, 1993	2.83	2.85	2.72	2.73
269	NASDAQ	MSFT	Thu, Jun 17, 1993	2.86	2.87	2.83	2.84
268	NASDAQ	MSFT	Wed, Jun 16, 1993	2.90	2.91	2.79	2.85
267	NASDAQ	MSFT	Tue, Jun 15, 1993	2.91	2.91	2.86	2.89
266	NASDAQ	MSFT	Mon, Jun 14, 1993	2.84	2.88	2.82	2.88
265	NASDAQ	MSFT	Fri, Jun 11, 1993	2.87	2.89	2.78	2.79
264	NASDAQ	MSFT	Thu, Jun 10, 1993	2.85	2.89	2.80	2.85
263	NASDAQ	MSFT	Wed, Jun 9, 1993	2.90	2.91	2.84	2.84
262	NASDAQ	MSFT	Tue, Jun 8, 1993	2.91	2.91	2.84	2.88
261	NASDAQ	MSFT	Mon, Jun 7, 1993	2.95	2.99	2.91	2.91
260	NASDAQ	MSFT	Fri, Jun 4, 1993	2.94	2.95	2.92	2.94
259	NASDAQ	MSFT	Thu, Jun 3, 1993	2.99	3.00	2.95	2.96
258	NASDAQ	MSFT	Wed, Jun 2, 1993	2.99	3.05	2.98	2.99
257	NASDAQ	MSFT	Tue, Jun 1, 1993	2.91	3.06	2.90	3.01
256	NASDAQ	MSFT	Fri, May 28, 1993	2.92	2.93	2.87	2.89
255	NASDAQ	MSFT	Thu, May 27, 1993	2.97	2.98	2.91	2.94
254	NASDAQ	MSFT	Wed, May 26, 1993	2.86	2.98	2.85	2.98
253	NASDAQ	MSFT	Tue, May 25, 1993	2.87	2.88	2.81	2.85
252	NASDAQ	MSFT	Mon, May 24, 1993	2.88	2.94	2.88	2.88
251	NASDAQ	MSFT	Fri, May 21, 1993	2.92	2.95	2.88	2.89
250	NASDAQ	MSFT	Thu, May 20, 1993	2.88	2.98	2.88	2.94
249	NASDAQ	MSFT	Wed, May 19, 1993	2.84	2.91	2.80	2.89
248	NASDAQ	MSFT	Tue, May 18, 1993	2.71	2.77	2.70	2.77
247	NASDAQ	MSFT	Mon, May 17, 1993	2.68	2.71	2.66	2.70
246	NASDAQ	MSFT	Fri, May 14, 1993	2.69	2.71	2.65	2.67
245	NASDAQ	MSFT	Thu, May 13, 1993	2.68	2.69	2.64	2.68
244	NASDAQ	MSFT	Wed, May 12, 1993	2.73	2.75	2.68	2.70
243	NASDAQ	MSFT	Tue, May 11, 1993	2.76	2.77	2.73	2.74
242	NASDAQ	MSFT	Mon, May 10, 1993	2.77	2.81	2.75	2.79
241	NASDAQ	MSFT	Fri, May 7, 1993	2.73	2.74	2.70	2.72
240	NASDAQ	MSFT	Thu, May 6, 1993	2.78	2.80	2.71	2.73
239	NASDAQ	MSFT	Wed, May 5, 1993	2.75	2.81	2.73	2.79
238	NASDAQ	MSFT	Tue, May 4, 1993	2.71	2.77	2.70	2.75
237	NASDAQ	MSFT	Mon, May 3, 1993	2.67	2.72	2.66	2.69
236	NASDAQ	MSFT	Fri, Apr 30, 1993	2.66	2.71	2.66	2.67
235	NASDAQ	MSFT	Thu, Apr 29, 1993	2.68	2.68	2.63	2.67
234	NASDAQ	MSFT	Wed, Apr 28, 1993	2.59	2.69	2.59	2.69
233	NASDAQ	MSFT	Tue, Apr 27, 1993	2.52	2.59	2.51	2.58
232	NASDAQ	MSFT	Mon, Apr 26, 1993	2.55	2.58	2.49	2.51
231	NASDAQ	MSFT	Fri, Apr 23, 1993	2.59	2.60	2.52	2.54
230	NASDAQ	MSFT	Thu, Apr 22, 1993	2.64	2.66	2.59	2.60
229	NASDAQ	MSFT	Wed, Apr 21, 1993	2.71	2.71	2.63	2.65
228	NASDAQ	MSFT	Tue, Apr 20, 1993	2.71	2.73	2.66	2.71
227	NASDAQ	MSFT	Mon, Apr 19, 1993	2.72	2.73	2.66	2.72
226	NASDAQ	MSFT	Fri, Apr 16, 1993	2.73	2.74	2.67	2.72
225	NASDAQ	MSFT	Thu, Apr 15, 1993	2.75	2.81	2.69	2.72
224	NASDAQ	MSFT	Wed, Apr 14, 1993	2.78	2.82	2.74	2.78
223	NASDAQ	MSFT	Tue, Apr 13, 1993	2.82	2.88	2.77	2.78
222	NASDAQ	MSFT	Mon, Apr 12, 1993	2.77	2.85	2.77	2.82
221	NASDAQ	MSFT	Thu, Apr 8, 1993	2.81	2.82	2.76	2.78
220	NASDAQ	MSFT	Wed, Apr 7, 1993	2.81	2.83	2.79	2.82
219	NASDAQ	MSFT	Tue, Apr 6, 1993	2.87	2.91	2.79	2.80
218	NASDAQ	MSFT	Mon, Apr 5, 1993	2.77	2.88	2.75	2.86
217	NASDAQ	MSFT	Fri, Apr 2, 1993	2.87	2.88	2.80	2.80
216	NASDAQ	MSFT	Thu, Apr 1, 1993	2.89	2.96	2.89	2.91
215	NASDAQ	MSFT	Wed, Mar 31, 1993	2.85	2.95	2.84	2.89
214	NASDAQ	MSFT	Tue, Mar 30, 1993	2.77	2.85	2.73	2.84
213	NASDAQ	MSFT	Mon, Mar 29, 1993	2.71	2.77	2.71	2.72
212	NASDAQ	MSFT	Fri, Mar 26, 1993	2.75	2.76	2.69	2.71
211	NASDAQ	MSFT	Thu, Mar 25, 1993	2.70	2.76	2.70	2.73
210	NASDAQ	MSFT	Wed, Mar 24, 1993	2.60	2.71	2.59	2.70
209	NASDAQ	MSFT	Tue, Mar 23, 1993	2.61	2.66	2.59	2.60
208	NASDAQ	MSFT	Mon, Mar 22, 1993	2.60	2.63	2.58	2.61
207	NASDAQ	MSFT	Fri, Mar 19, 1993	2.68	2.68	2.63	2.63
206	NASDAQ	MSFT	Thu, Mar 18, 1993	2.68	2.71	2.66	2.66
205	NASDAQ	MSFT	Wed, Mar 17, 1993	2.71	2.73	2.66	2.67
204	NASDAQ	MSFT	Tue, Mar 16, 1993	2.76	2.77	2.72	2.74
203	NASDAQ	MSFT	Mon, Mar 15, 1993	2.79	2.79	2.72	2.74
202	NASDAQ	MSFT	Fri, Mar 12, 1993	2.69	2.79	2.66	2.78
201	NASDAQ	MSFT	Thu, Mar 11, 1993	2.66	2.74	2.66	2.70
200	NASDAQ	MSFT	Wed, Mar 10, 1993	2.64	2.68	2.61	2.66
199	NASDAQ	MSFT	Tue, Mar 9, 1993	2.63	2.66	2.62	2.63
198	NASDAQ	MSFT	Mon, Mar 8, 1993	2.58	2.64	2.56	2.61
197	NASDAQ	MSFT	Fri, Mar 5, 1993	2.61	2.66	2.58	2.59
196	NASDAQ	MSFT	Thu, Mar 4, 1993	2.65	2.65	2.55	2.62
195	NASDAQ	MSFT	Wed, Mar 3, 1993	2.65	2.67	2.61	2.65
194	NASDAQ	MSFT	Tue, Mar 2, 1993	2.55	2.65	2.54	2.64
193	NASDAQ	MSFT	Mon, Mar 1, 1993	2.62	2.62	2.54	2.55
192	NASDAQ	MSFT	Fri, Feb 26, 1993	2.63	2.66	2.59	2.61
191	NASDAQ	MSFT	Thu, Feb 25, 1993	2.58	2.66	2.58	2.64
190	NASDAQ	MSFT	Wed, Feb 24, 1993	2.47	2.63	2.46	2.62
189	NASDAQ	MSFT	Tue, Feb 23, 1993	2.44	2.52	2.40	2.48
188	NASDAQ	MSFT	Mon, Feb 22, 1993	2.49	2.53	2.40	2.40
187	NASDAQ	MSFT	Fri, Feb 19, 1993	2.56	2.56	2.48	2.49
186	NASDAQ	MSFT	Thu, Feb 18, 1993	2.54	2.59	2.47	2.55
185	NASDAQ	MSFT	Wed, Feb 17, 1993	2.53	2.54	2.41	2.51
184	NASDAQ	MSFT	Tue, Feb 16, 1993	2.59	2.62	2.49	2.50
183	NASDAQ	MSFT	Fri, Feb 12, 1993	2.66	2.66	2.60	2.61
182	NASDAQ	MSFT	Thu, Feb 11, 1993	2.70	2.70	2.65	2.66
181	NASDAQ	MSFT	Wed, Feb 10, 1993	2.64	2.70	2.63	2.67
180	NASDAQ	MSFT	Tue, Feb 9, 1993	2.71	2.73	2.61	2.62
179	NASDAQ	MSFT	Mon, Feb 8, 1993	2.77	2.78	2.66	2.68
178	NASDAQ	MSFT	Fri, Feb 5, 1993	2.65	2.80	2.57	2.78
177	NASDAQ	MSFT	Thu, Feb 4, 1993	2.74	2.74	2.64	2.66
176	NASDAQ	MSFT	Wed, Feb 3, 1993	2.80	2.82	2.75	2.76
175	NASDAQ	MSFT	Tue, Feb 2, 1993	2.73	2.80	2.73	2.78
174	NASDAQ	MSFT	Mon, Feb 1, 1993	2.70	2.75	2.67	2.73
173	NASDAQ	MSFT	Fri, Jan 29, 1993	2.73	2.75	2.68	2.70
172	NASDAQ	MSFT	Thu, Jan 28, 1993	2.70	2.72	2.65	2.72
171	NASDAQ	MSFT	Wed, Jan 27, 1993	2.73	2.74	2.67	2.70
170	NASDAQ	MSFT	Tue, Jan 26, 1993	2.77	2.81	2.73	2.75
169	NASDAQ	MSFT	Mon, Jan 25, 1993	2.79	2.82	2.74	2.77
168	NASDAQ	MSFT	Fri, Jan 22, 1993	2.80	2.82	2.77	2.79
167	NASDAQ	MSFT	Thu, Jan 21, 1993	2.74	2.81	2.71	2.80
166	NASDAQ	MSFT	Wed, Jan 20, 1993	2.77	2.78	2.74	2.76
165	NASDAQ	MSFT	Tue, Jan 19, 1993	2.78	2.79	2.76	2.76
164	NASDAQ	MSFT	Mon, Jan 18, 1993	2.80	2.80	2.76	2.79
163	NASDAQ	MSFT	Fri, Jan 15, 1993	2.73	2.84	2.72	2.80
162	NASDAQ	MSFT	Thu, Jan 14, 1993	2.88	2.94	2.83	2.85
161	NASDAQ	MSFT	Wed, Jan 13, 1993	2.80	2.88	2.76	2.85
160	NASDAQ	MSFT	Tue, Jan 12, 1993	2.78	2.85	2.77	2.80
159	NASDAQ	MSFT	Mon, Jan 11, 1993	2.73	2.79	2.70	2.79
158	NASDAQ	MSFT	Fri, Jan 8, 1993	2.73	2.76	2.70	2.72
157	NASDAQ	MSFT	Thu, Jan 7, 1993	2.78	2.81	2.72	2.73
156	NASDAQ	MSFT	Wed, Jan 6, 1993	2.72	2.79	2.71	2.78
155	NASDAQ	MSFT	Tue, Jan 5, 1993	2.66	2.71	2.65	2.70
154	NASDAQ	MSFT	Mon, Jan 4, 1993	2.66	2.68	2.64	2.66
153	NASDAQ	MSFT	Thu, Dec 31, 1992	2.69	2.70	2.66	2.67
152	NASDAQ	MSFT	Wed, Dec 30, 1992	2.71	2.72	2.66	2.68
151	NASDAQ	MSFT	Tue, Dec 29, 1992	2.73	2.73	2.70	2.70
150	NASDAQ	MSFT	Mon, Dec 28, 1992	2.73	2.74	2.69	2.73
149	NASDAQ	MSFT	Thu, Dec 24, 1992	2.73	2.73	2.69	2.73
148	NASDAQ	MSFT	Wed, Dec 23, 1992	2.75	2.76	2.69	2.73
147	NASDAQ	MSFT	Tue, Dec 22, 1992	2.84	2.86	2.72	2.74
146	NASDAQ	MSFT	Mon, Dec 21, 1992	2.80	2.88	2.79	2.83
145	NASDAQ	MSFT	Fri, Dec 18, 1992	2.78	2.82	2.77	2.81
144	NASDAQ	MSFT	Thu, Dec 17, 1992	2.73	2.82	2.72	2.81
143	NASDAQ	MSFT	Wed, Dec 16, 1992	2.70	2.76	2.66	2.72
142	NASDAQ	MSFT	Tue, Dec 15, 1992	2.73	2.74	2.67	2.70
141	NASDAQ	MSFT	Mon, Dec 14, 1992	2.71	2.76	2.70	2.72
140	NASDAQ	MSFT	Fri, Dec 11, 1992	2.77	2.78	2.68	2.70
139	NASDAQ	MSFT	Thu, Dec 10, 1992	2.81	2.87	2.77	2.78
138	NASDAQ	MSFT	Wed, Dec 9, 1992	2.87	2.91	2.85	2.88
137	NASDAQ	MSFT	Tue, Dec 8, 1992	2.93	2.94	2.86	2.89
136	NASDAQ	MSFT	Mon, Dec 7, 1992	2.88	2.92	2.84	2.92
135	NASDAQ	MSFT	Fri, Dec 4, 1992	2.86	2.89	2.85	2.87
134	NASDAQ	MSFT	Thu, Dec 3, 1992	2.84	2.89	2.83	2.86
133	NASDAQ	MSFT	Wed, Dec 2, 1992	2.91	2.92	2.83	2.84
132	NASDAQ	MSFT	Tue, Dec 1, 1992	2.90	2.92	2.88	2.91
131	NASDAQ	MSFT	Mon, Nov 30, 1992	2.89	2.91	2.87	2.91
130	NASDAQ	MSFT	Fri, Nov 27, 1992	2.86	2.89	2.84	2.87
129	NASDAQ	MSFT	Wed, Nov 25, 1992	2.88	2.89	2.82	2.85
128	NASDAQ	MSFT	Tue, Nov 24, 1992	2.85	2.90	2.79	2.86
127	NASDAQ	MSFT	Mon, Nov 23, 1992	2.82	2.87	2.73	2.77
126	NASDAQ	MSFT	Fri, Nov 20, 1992	2.94	2.97	2.93	2.97
125	NASDAQ	MSFT	Thu, Nov 19, 1992	2.88	2.97	2.88	2.94
124	NASDAQ	MSFT	Wed, Nov 18, 1992	2.83	2.89	2.81	2.88
123	NASDAQ	MSFT	Tue, Nov 17, 1992	2.90	2.94	2.79	2.81
122	NASDAQ	MSFT	Mon, Nov 16, 1992	2.91	2.92	2.88	2.90
121	NASDAQ	MSFT	Fri, Nov 13, 1992	2.92	2.93	2.89	2.91
120	NASDAQ	MSFT	Thu, Nov 12, 1992	2.93	2.95	2.88	2.92
119	NASDAQ	MSFT	Wed, Nov 11, 1992	2.90	2.97	2.88	2.93
118	NASDAQ	MSFT	Tue, Nov 10, 1992	2.88	2.91	2.86	2.90
117	NASDAQ	MSFT	Mon, Nov 9, 1992	2.90	2.90	2.83	2.87
116	NASDAQ	MSFT	Fri, Nov 6, 1992	2.87	2.91	2.85	2.90
115	NASDAQ	MSFT	Thu, Nov 5, 1992	2.78	2.88	2.76	2.87
114	NASDAQ	MSFT	Wed, Nov 4, 1992	2.76	2.80	2.75	2.77
113	NASDAQ	MSFT	Tue, Nov 3, 1992	2.80	2.80	2.74	2.76
112	NASDAQ	MSFT	Mon, Nov 2, 1992	2.78	2.81	2.74	2.80
111	NASDAQ	MSFT	Fri, Oct 30, 1992	2.81	2.81	2.77	2.77
110	NASDAQ	MSFT	Thu, Oct 29, 1992	2.77	2.81	2.77	2.81
109	NASDAQ	MSFT	Wed, Oct 28, 1992	2.76	2.77	2.73	2.77
108	NASDAQ	MSFT	Tue, Oct 27, 1992	2.81	2.82	2.73	2.75
107	NASDAQ	MSFT	Mon, Oct 26, 1992	2.77	2.82	2.74	2.81
106	NASDAQ	MSFT	Fri, Oct 23, 1992	2.82	2.82	2.76	2.77
105	NASDAQ	MSFT	Thu, Oct 22, 1992	2.81	2.82	2.76	2.80
104	NASDAQ	MSFT	Wed, Oct 21, 1992	2.76	2.81	2.74	2.81
103	NASDAQ	MSFT	Tue, Oct 20, 1992	2.76	2.80	2.72	2.75
102	NASDAQ	MSFT	Mon, Oct 19, 1992	2.66	2.76	2.66	2.75
101	NASDAQ	MSFT	Fri, Oct 16, 1992	2.65	2.67	2.62	2.67
100	NASDAQ	MSFT	Thu, Oct 15, 1992	2.60	2.65	2.59	2.64
99	NASDAQ	MSFT	Wed, Oct 14, 1992	2.64	2.66	2.59	2.61
98	NASDAQ	MSFT	Tue, Oct 13, 1992	2.65	2.67	2.60	2.63
97	NASDAQ	MSFT	Mon, Oct 12, 1992	2.59	2.63	2.59	2.62
96	NASDAQ	MSFT	Fri, Oct 9, 1992	2.61	2.61	2.55	2.57
95	NASDAQ	MSFT	Thu, Oct 8, 1992	2.57	2.64	2.55	2.61
94	NASDAQ	MSFT	Wed, Oct 7, 1992	2.58	2.63	2.53	2.54
93	NASDAQ	MSFT	Tue, Oct 6, 1992	2.57	2.61	2.54	2.58
92	NASDAQ	MSFT	Mon, Oct 5, 1992	2.45	2.55	2.37	2.55
91	NASDAQ	MSFT	Fri, Oct 2, 1992	2.48	2.49	2.44	2.46
90	NASDAQ	MSFT	Thu, Oct 1, 1992	2.50	2.53	2.48	2.49
89	NASDAQ	MSFT	Wed, Sep 30, 1992	2.49	2.52	2.46	2.52
88	NASDAQ	MSFT	Tue, Sep 29, 1992	2.41	2.47	2.41	2.46
87	NASDAQ	MSFT	Mon, Sep 28, 1992	2.39	2.45	2.38	2.41
86	NASDAQ	MSFT	Fri, Sep 25, 1992	2.51	2.51	2.38	2.46
85	NASDAQ	MSFT	Thu, Sep 24, 1992	2.48	2.52	2.48	2.51
84	NASDAQ	MSFT	Wed, Sep 23, 1992	2.43	2.49	2.42	2.47
83	NASDAQ	MSFT	Tue, Sep 22, 1992	2.47	2.47	2.42	2.43
82	NASDAQ	MSFT	Mon, Sep 21, 1992	2.46	2.48	2.45	2.47
81	NASDAQ	MSFT	Fri, Sep 18, 1992	2.54	2.55	2.45	2.50
80	NASDAQ	MSFT	Thu, Sep 17, 1992	2.52	2.55	2.51	2.54
79	NASDAQ	MSFT	Wed, Sep 16, 1992	2.49	2.55	2.48	2.51
78	NASDAQ	MSFT	Tue, Sep 15, 1992	2.55	2.55	2.50	2.54
77	NASDAQ	MSFT	Mon, Sep 14, 1992	2.49	2.56	2.49	2.55
76	NASDAQ	MSFT	Fri, Sep 11, 1992	2.45	2.48	2.44	2.46
75	NASDAQ	MSFT	Thu, Sep 10, 1992	2.45	2.47	2.42	2.47
74	NASDAQ	MSFT	Wed, Sep 9, 1992	2.40	2.45	2.39	2.44
73	NASDAQ	MSFT	Tue, Sep 8, 1992	2.38	2.40	2.35	2.40
72	NASDAQ	MSFT	Fri, Sep 4, 1992	2.38	2.39	2.36	2.38
71	NASDAQ	MSFT	Thu, Sep 3, 1992	2.37	2.41	2.36	2.39
70	NASDAQ	MSFT	Wed, Sep 2, 1992	2.33	2.37	2.30	2.36
69	NASDAQ	MSFT	Tue, Sep 1, 1992	2.31	2.33	2.29	2.33
68	NASDAQ	MSFT	Mon, Aug 31, 1992	2.32	2.34	2.30	2.33
67	NASDAQ	MSFT	Fri, Aug 28, 1992	2.30	2.33	2.30	2.32
66	NASDAQ	MSFT	Thu, Aug 27, 1992	2.25	2.31	2.25	2.30
65	NASDAQ	MSFT	Wed, Aug 26, 1992	2.20	2.26	2.20	2.24
64	NASDAQ	MSFT	Tue, Aug 25, 1992	2.15	2.21	2.14	2.20
63	NASDAQ	MSFT	Mon, Aug 24, 1992	2.18	2.19	2.15	2.16
62	NASDAQ	MSFT	Fri, Aug 21, 1992	2.20	2.21	2.16	2.18
61	NASDAQ	MSFT	Thu, Aug 20, 1992	2.17	2.21	2.16	2.20
60	NASDAQ	MSFT	Wed, Aug 19, 1992	2.17	2.20	2.15	2.16
59	NASDAQ	MSFT	Tue, Aug 18, 1992	2.16	2.21	2.13	2.17
58	NASDAQ	MSFT	Mon, Aug 17, 1992	2.21	2.22	2.17	2.17
57	NASDAQ	MSFT	Fri, Aug 14, 1992	2.22	2.24	2.21	2.22
56	NASDAQ	MSFT	Thu, Aug 13, 1992	2.23	2.24	2.20	2.21
55	NASDAQ	MSFT	Wed, Aug 12, 1992	2.24	2.27	2.21	2.22
54	NASDAQ	MSFT	Tue, Aug 11, 1992	2.23	2.25	2.19	2.23
53	NASDAQ	MSFT	Mon, Aug 10, 1992	2.22	2.27	2.21	2.21
52	NASDAQ	MSFT	Fri, Aug 7, 1992	2.23	2.30	2.20	2.21
51	NASDAQ	MSFT	Thu, Aug 6, 1992	2.23	2.25	2.20	2.23
50	NASDAQ	MSFT	Wed, Aug 5, 1992	2.30	2.30	2.23	2.25
49	NASDAQ	MSFT	Tue, Aug 4, 1992	2.31	2.33	2.30	2.31
48	NASDAQ	MSFT	Mon, Aug 3, 1992	2.27	2.32	2.25	2.30
47	NASDAQ	MSFT	Fri, Jul 31, 1992	2.30	2.30	2.26	2.27
46	NASDAQ	MSFT	Thu, Jul 30, 1992	2.30	2.33	2.28	2.29
45	NASDAQ	MSFT	Wed, Jul 29, 1992	2.33	2.34	2.25	2.31
44	NASDAQ	MSFT	Tue, Jul 28, 1992	2.30	2.33	2.27	2.31
43	NASDAQ	MSFT	Mon, Jul 27, 1992	2.27	2.30	2.26	2.28
42	NASDAQ	MSFT	Fri, Jul 24, 1992	2.22	2.30	2.22	2.27
41	NASDAQ	MSFT	Thu, Jul 23, 1992	2.18	2.26	2.15	2.22
40	NASDAQ	MSFT	Wed, Jul 22, 1992	2.24	2.24	2.17	2.19
39	NASDAQ	MSFT	Tue, Jul 21, 1992	2.19	2.27	2.17	2.24
38	NASDAQ	MSFT	Mon, Jul 20, 1992	2.17	2.20	2.14	2.16
37	NASDAQ	MSFT	Fri, Jul 17, 1992	2.24	2.25	2.18	2.20
36	NASDAQ	MSFT	Thu, Jul 16, 1992	2.22	2.26	2.21	2.26
35	NASDAQ	MSFT	Wed, Jul 15, 1992	2.24	2.29	2.22	2.23
34	NASDAQ	MSFT	Tue, Jul 14, 1992	2.20	2.23	2.20	2.22
33	NASDAQ	MSFT	Mon, Jul 13, 1992	2.18	2.23	2.14	2.19
32	NASDAQ	MSFT	Fri, Jul 10, 1992	2.16	2.19	2.11	2.17
31	NASDAQ	MSFT	Thu, Jul 9, 1992	2.16	2.21	2.13	2.16
30	NASDAQ	MSFT	Wed, Jul 8, 1992	2.13	2.16	2.05	2.14
29	NASDAQ	MSFT	Tue, Jul 7, 1992	2.18	2.18	2.10	2.13
28	NASDAQ	MSFT	Mon, Jul 6, 1992	2.19	2.20	2.12	2.17
27	NASDAQ	MSFT	Thu, Jul 2, 1992	2.27	2.28	2.15	2.18
26	NASDAQ	MSFT	Wed, Jul 1, 1992	2.20	2.27	2.17	2.25
25	NASDAQ	MSFT	Tue, Jun 30, 1992	2.27	2.28	2.17	2.19
24	NASDAQ	MSFT	Mon, Jun 29, 1992	2.14	2.27	2.13	2.26
23	NASDAQ	MSFT	Fri, Jun 26, 1992	2.17	2.18	2.05	2.09
22	NASDAQ	MSFT	Thu, Jun 25, 1992	2.26	2.26	2.08	2.19
21	NASDAQ	MSFT	Wed, Jun 24, 1992	2.30	2.30	2.24	2.26
20	NASDAQ	MSFT	Tue, Jun 23, 1992	2.34	2.37	2.27	2.30
19	NASDAQ	MSFT	Mon, Jun 22, 1992	2.29	2.33	2.23	2.32
18	NASDAQ	MSFT	Fri, Jun 19, 1992	2.30	2.32	2.27	2.30
17	NASDAQ	MSFT	Thu, Jun 18, 1992	2.28	2.34	2.22	2.26
16	NASDAQ	MSFT	Wed, Jun 17, 1992	2.27	2.29	2.23	2.26
15	NASDAQ	MSFT	Tue, Jun 16, 1992	2.36	2.39	2.27	2.27
14	NASDAQ	MSFT	Mon, Jun 15, 1992	2.34	2.44	2.34	2.37
13	NASDAQ	MSFT	Fri, Jun 12, 1992	2.30	2.35	2.27	2.34
12	NASDAQ	MSFT	Thu, Jun 11, 1992	2.34	2.40	2.24	2.25
11	NASDAQ	MSFT	Wed, Jun 10, 1992	2.40	2.41	2.33	2.34
10	NASDAQ	MSFT	Tue, Jun 9, 1992	2.47	2.48	2.38	2.40
9	NASDAQ	MSFT	Mon, Jun 8, 1992	2.52	2.52	2.46	2.46
8	NASDAQ	MSFT	Fri, Jun 5, 1992	2.55	2.56	2.52	2.52
7	NASDAQ	MSFT	Thu, Jun 4, 1992	2.57	2.57	2.55	2.55
6	NASDAQ	MSFT	Wed, Jun 3, 1992	2.55	2.59	2.55	2.56
5	NASDAQ	MSFT	Tue, Jun 2, 1992	2.59	2.59	2.55	2.56
4	NASDAQ	MSFT	Mon, Jun 1, 1992	2.51	2.59	2.50	2.59
3	NASDAQ	MSFT	Fri, May 29, 1992	2.49	2.55	2.49	2.52
2	NASDAQ	MSFT	Thu, May 28, 1992	2.39	2.49	2.39	2.48
1	NASDAQ	MSFT	Wed, May 27, 1992	2.41	2.42	2.39	2.40
#	Exchange	Symbol	Date	Open	High	Low	Close

Microsoft Corp NASDAQ:MSFT 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