Date:ShortName:Name:Open:High:Low:Close:Volume
20080701:EBAY:eBay Inc.:27.01:27.94:26.97:27.74:160491
20080702:EBAY:eBay Inc.:27.99:27.99:27.03:27.11:121038
20080703:EBAY:eBay Inc.:27.35:27.44:26.7499:26.8:65703
20080707:EBAY:eBay Inc.:26.98:27.25:26.23:26.92:140600
20080708:EBAY:eBay Inc.:26.87:28.68:26.71:28.65:192650
20080709:EBAY:eBay Inc.:28.77:29.13:27.9451:27.95:172192
20080710:EBAY:eBay Inc.:28.06:28.5:27.48:28.18:123084
20080711:EBAY:eBay Inc.:27.82:28.43:27.22:28.01:135925
20080714:EBAY:eBay Inc.:28.3:28.4:27.15:27.49:124428
20080715:EBAY:eBay Inc.:27.09:27.62:25.95:26.89:185044
20080716:EBAY:eBay Inc.:27.2:28.33:26.74:28.1:213918
20080717:EBAY:eBay Inc.:24.35:24.87:23.52:24.2:798754
20080718:EBAY:eBay Inc.:24.07:24.27:23.73:23.98:230039
20080721:EBAY:eBay Inc.:24:24.21:23.9:24.06:165601
20080722:EBAY:eBay Inc.:23.85:25.11:23.77:25.04:188572
20080723:EBAY:eBay Inc.:25.37:26.13:25.13:25.38:131070
20080724:EBAY:eBay Inc.:25.21:25.41:24.18:24.39:170044
20080725:EBAY:eBay Inc.:24.48:25.43:24.4:25.4:191601
20080728:EBAY:eBay Inc.:25.2:25.48:24.54:24.78:111650
20080729:EBAY:eBay Inc.:24.97:26.08:24.92:25.52:156730
20080730:EBAY:eBay Inc.:25.52:26.04:25.08:25.49:116983
20080731:EBAY:eBay Inc.:25.1:25.8:25.02:25.17:120224
20080801:EBAY:eBay Inc.:25.28:25.29:23.86:24.58:244348
20080804:EBAY:eBay Inc.:24.49:25.28:24.3:25.05:103291
20080805:EBAY:eBay Inc.:25.43:25.69:25.02:25.61:141831
20080806:EBAY:eBay Inc.:25.45:25.6:25.02:25.44:164087
20080807:EBAY:eBay Inc.:25.42:25.92:25.04:25.46:140956
20080808:EBAY:eBay Inc.:25.42:26.52:25.21:26.36:119450
20080811:EBAY:eBay Inc.:26.09:27.01:25.66:26.75:116160
20080812:EBAY:eBay Inc.:26.78:26.78:25.98:26.05:126920
20080813:EBAY:eBay Inc.:25.97:26.39:25.57:25.8:132087
20080814:EBAY:eBay Inc.:25.78:26.28:25.52:26.05:133791
20080815:EBAY:eBay Inc.:26.19:26.47:25.92:25.98:110034
20080818:EBAY:eBay Inc.:25.78:26.09:25.31:25.51:127413
20080819:EBAY:eBay Inc.:25.3:25.78:25.3:25.39:99318
20080820:EBAY:eBay Inc.:25.3:25.39:24.76:24.96:128394
20080821:EBAY:eBay Inc.:24.74:24.78:24.21:24.52:127041
20080822:EBAY:eBay Inc.:24.71:25.24:24.4:25.03:84099
20080825:EBAY:eBay Inc.:24.82:24.89:24.61:24.77:80040
20080826:EBAY:eBay Inc.:24.98:25.02:24.42:24.66:71411
20080827:EBAY:eBay Inc.:24.61:25.1:24.47:24.88:67113
20080828:EBAY:eBay Inc.:24.94:25.49:24.74:25.4:63045
20080829:EBAY:eBay Inc.:25.06:25.21:24.7:24.93:104153
20080902:EBAY:eBay Inc.:25.32:25.32:23.91:24.07:158852
20080903:EBAY:eBay Inc.:24.2:24.47:24.06:24.24:118481
20080904:EBAY:eBay Inc.:24.52:24.69:23.8:23.81:181519
20080905:EBAY:eBay Inc.:23.46:24.45:23.24:23.77:227769
20080908:EBAY:eBay Inc.:24.09:24.32:23.17:23.48:151501
20080909:EBAY:eBay Inc.:23.55:23.79:22.6879:22.7:143988
20080910:EBAY:eBay Inc.:22.64:23.65:22.59:23.37:186301
20080911:EBAY:eBay Inc.:23.03:23.44:22.82:23.03:176916
20080912:EBAY:eBay Inc.:22.89:22.92:22.16:22.55:173659
20080915:EBAY:eBay Inc.:21.78:22.7:21.7:22:153209
20080916:EBAY:eBay Inc.:21.99:23.08:21.91:22.81:218225
20080917:EBAY:eBay Inc.:22.38:22.86:21.76:21.92:203387
20080918:EBAY:eBay Inc.:22.71:23.38:21.7:23:236234
20080919:EBAY:eBay Inc.:23.7:23.8:22.09:23.17:232602
20080922:EBAY:eBay Inc.:22.91:23.17:21.62:21.63:144270
20080923:EBAY:eBay Inc.:21.84:22.14:21.4742:21.48:174814
20080924:EBAY:eBay Inc.:21.51:21.83:21.14:21.63:130316
20080925:EBAY:eBay Inc.:21.81:22.63:21.25:22.36:150894
20080926:EBAY:eBay Inc.:21.77:22.66:21.75:22.57:119745
20080929:EBAY:eBay Inc.:22.28:22.66:19.9489:19.95:225425
20080930:EBAY:eBay Inc.:20.38:22.4:20.3:22.38:204059
20081001:EBAY:eBay Inc.:22:22.23:20.75:20.85:173351
20081002:EBAY:eBay Inc.:19.98:20:18.93:19.15:254536
20081003:EBAY:eBay Inc.:19.37:20.12:18.93:18.94:196231
20081006:EBAY:eBay Inc.:18.32:18.5:16.7:17.89:373290
20081007:EBAY:eBay Inc.:18.11:18.47:16.49:16.5:223606
20081008:EBAY:eBay Inc.:16.13:18.09:16.02:17.01:320159
20081009:EBAY:eBay Inc.:17.09:17.22:15.55:15.96:251007
20081010:EBAY:eBay Inc.:15.02:17.2:15:16.73:386132
20081013:EBAY:eBay Inc.:17.66:18.12:16.73:18.1:237543
20081014:EBAY:eBay Inc.:18.73:18.75:17.58:17.74:251319
20081015:EBAY:eBay Inc.:17.01:17.01:15.01:15.33:413836
20081016:EBAY:eBay Inc.:14.58:14.9702:13.69:14.97:488415
20081017:EBAY:eBay Inc.:14.55:18.04:14.26:15.35:246239
20081020:EBAY:eBay Inc.:15.4:15.75:14.84:15.47:149999
20081021:EBAY:eBay Inc.:15.2:15.47:14.84:14.87:129367
20081022:EBAY:eBay Inc.:14.7:15.16:14.65:15.03:201262
20081023:EBAY:eBay Inc.:14.88:15.4:14.42:15.32:264566
20081024:EBAY:eBay Inc.:14.23:15.41:14.17:14.89:257327
20081027:EBAY:eBay Inc.:14.64:15.37:14.51:14.53:169458
20081028:EBAY:eBay Inc.:15.09:15.93:14.4:15.87:206371
20081029:EBAY:eBay Inc.:15.87:16.09:15.06:15.16:160151
20081030:EBAY:eBay Inc.:15.85:15.92:15.03:15.39:160685
20081031:EBAY:eBay Inc.:15.42:15.7:15.07:15.27:129184
20081103:EBAY:eBay Inc.:14.94:15.32:14.83:15.01:142799
20081104:EBAY:eBay Inc.:15.32:15.78:15.06:15.75:115471
20081105:EBAY:eBay Inc.:15.56:15.69:14.7:14.72:127869
20081106:EBAY:eBay Inc.:14.55:15:13.89:13.96:180775
20081107:EBAY:eBay Inc.:14.13:14.51:13.92:14.19:111865
20081110:EBAY:eBay Inc.:14.63:14.63:13.38:13.71:141149
20081111:EBAY:eBay Inc.:13.54:13.63:12.84:13.05:205898
20081112:EBAY:eBay Inc.:12.91:13.05:12.29:12.3:145324
20081113:EBAY:eBay Inc.:12.29:13.79:11.39:13.77:293583
20081114:EBAY:eBay Inc.:13.2:13.59:12.36:12.36:248720
20081117:EBAY:eBay Inc.:12.33:12.69:11.88:12.21:214119
20081118:EBAY:eBay Inc.:12.5:12.63:11.73:12.3:205070
20081119:EBAY:eBay Inc.:12.17:12.605:11.69:11.69:235813
20081120:EBAY:eBay Inc.:11.66:12.33:11.14:11.17:271470
20081121:EBAY:eBay Inc.:11.33:12.02:10.91:12.01:290514
20081124:EBAY:eBay Inc.:12.2:12.95:11.96:12.8:269843
20081125:EBAY:eBay Inc.:13.08:13.23:12.58:12.88:221797
20081126:EBAY:eBay Inc.:12.69:13.53:12.6:13.48:139781
20081128:EBAY:eBay Inc.:13.33:13.35:12.95:13.13:72455
20081201:EBAY:eBay Inc.:13.01:13.03:12.21:12.23:150996
20081202:EBAY:eBay Inc.:12.56:13.31:12.5225:13.26:236866
20081203:EBAY:eBay Inc.:12.95:13.91:12.85:13.63:217207
20081204:EBAY:eBay Inc.:13.4:13.84:13.02:13.4:202773
20081205:EBAY:eBay Inc.:13.14:13.98:12.78:13.96:205528
20081208:EBAY:eBay Inc.:14.07:14.52:13.92:14.26:172114
20081209:EBAY:eBay Inc.:14.04:14.64:13.9:14.18:170993
20081210:EBAY:eBay Inc.:14.23:14.23:13.23:13.79:182402
20081211:EBAY:eBay Inc.:13.66:14.19:13.47:13.79:152950
20081212:EBAY:eBay Inc.:13.4:14.41:13.39:14.27:167768
20081215:EBAY:eBay Inc.:14.25:14.36:13.76:13.91:140794
20081216:EBAY:eBay Inc.:14.04:15.29:14.04:15.17:244786
20081217:EBAY:eBay Inc.:14.97:15.48:14.88:15.02:157488
20081218:EBAY:eBay Inc.:15.17:15.22:14.28:14.61:143408
20081219:EBAY:eBay Inc.:14.37:14.72:14.27:14.45:184988
20081223:EBAY:eBay Inc.:14.17:14.33:13.33:13.62:158619
20081224:EBAY:eBay Inc.:13.61:13.76:13.55:13.65:26492
20081226:EBAY:eBay Inc.:13.7:13.97:13.53:13.6:34423
20081229:EBAY:eBay Inc.:13.66:13.7599:13.11:13.4:73635
20081230:EBAY:eBay Inc.:13.47:13.96:13.37:13.96:94957
20081231:EBAY:eBay Inc.:13.98:14.24:13.56:13.96:103611
20080701:JAVA:Sun Microsystems:10.69:10.89:10.49:10.74:181333
20080702:JAVA:Sun Microsystems:10.71:10.96:10.622:10.66:140348
20080703:JAVA:Sun Microsystems:10.79:10.81:10.58:10.63:68739
20080707:JAVA:Sun Microsystems:10.63:11:10.47:10.79:155873
20080708:JAVA:Sun Microsystems:10.8:10.86:10.33:10.38:234182
20080709:JAVA:Sun Microsystems:10.33:10.37:9.8551:9.86:200143
20080710:JAVA:Sun Microsystems:9.88:10.07:9.48:9.77:184781
20080711:JAVA:Sun Microsystems:9.3:9.6:9.06:9.11:319535
20080714:JAVA:Sun Microsystems:9.11:9.174:8.69:8.78:240204
20080715:JAVA:Sun Microsystems:8.68:8.9:8.63:8.8:388545
20080716:JAVA:Sun Microsystems:9:9.24:8.71:9.16:501650
20080717:JAVA:Sun Microsystems:9.24:9.55:9.09:9.43:235986
20080718:JAVA:Sun Microsystems:9.37:9.54:9.22:9.48:140365
20080721:JAVA:Sun Microsystems:9.47:9.64:9.35:9.44:114610
20080722:JAVA:Sun Microsystems:9.39:9.65:9.2:9.61:152656
20080723:JAVA:Sun Microsystems:9.83:10.59:9.78:10.52:241855
20080724:JAVA:Sun Microsystems:10.47:10.48:10.06:10.1:187962
20080725:JAVA:Sun Microsystems:10.09:10.47:10.04:10.43:176873
20080728:JAVA:Sun Microsystems:10.27:10.43:9.91:9.94:150976
20080729:JAVA:Sun Microsystems:9.98:10.275:9.91:10.21:123077
20080730:JAVA:Sun Microsystems:10.21:10.34:10.01:10.27:78892
20080731:JAVA:Sun Microsystems:10.06:10.9299:10.06:10.63:200894
20080801:JAVA:Sun Microsystems:9.75:10.02:9.1:9.32:365011
20080804:JAVA:Sun Microsystems:9.17:9.4:9.15:9.21:197934
20080805:JAVA:Sun Microsystems:9.22:9.85:9.22:9.73:327831
20080806:JAVA:Sun Microsystems:9.72:10.27:9.645:10.19:199363
20080807:JAVA:Sun Microsystems:10.15:10.65:10.01:10.51:200026
20080808:JAVA:Sun Microsystems:10.52:10.61:10.14:10.25:223572
20080811:JAVA:Sun Microsystems:10.19:10.71:10.19:10.5:156957
20080812:JAVA:Sun Microsystems:10.51:10.78:10.49:10.71:143619
20080813:JAVA:Sun Microsystems:10.79:10.79:10.35:10.5:95207
20080814:JAVA:Sun Microsystems:10.42:10.6:10.38:10.53:106361
20080815:JAVA:Sun Microsystems:10.54:10.91:10.46:10.86:121220
20080818:JAVA:Sun Microsystems:10.94:10.94:10.36:10.41:154515
20080819:JAVA:Sun Microsystems:10.45:10.59:10.13:10.18:111236
20080820:JAVA:Sun Microsystems:10.18:10.22:9.94:10.04:150601
20080821:JAVA:Sun Microsystems:10.02:10.04:9.88:9.94:117002
20080822:JAVA:Sun Microsystems:9.96:10.13:9.93:10:107312
20080825:JAVA:Sun Microsystems:10:10:9.59:9.65:84129
20080826:JAVA:Sun Microsystems:9.59:9.62:9.38:9.54:97370
20080827:JAVA:Sun Microsystems:9.48:9.51:8.86:8.86:278073
20080828:JAVA:Sun Microsystems:8.92:9.16:8.82:9.1:276455
20080829:JAVA:Sun Microsystems:8.96:9.07:8.91:9:235952
20080902:JAVA:Sun Microsystems:9.21:9.3:8.93:9:107291
20080903:JAVA:Sun Microsystems:8.95:9.12:8.87:8.9:86945
20080904:JAVA:Sun Microsystems:8.97:8.97:8.56:8.58:151291
20080905:JAVA:Sun Microsystems:8.45:8.59:8.32:8.5:149932
20080908:JAVA:Sun Microsystems:8.7:8.81:8.42:8.79:184395
20080909:JAVA:Sun Microsystems:8.83:9.15:8.49:8.58:206448
20080910:JAVA:Sun Microsystems:8.74:9.06:8.675:8.93:173183
20080911:JAVA:Sun Microsystems:8.8:9.08:8.72:9.06:146707
20080912:JAVA:Sun Microsystems:9.04:9.55:8.9699:9.39:204651
20080915:JAVA:Sun Microsystems:9.14:9.25:8.77:8.78:138673
20080916:JAVA:Sun Microsystems:8.58:8.6:8.24:8.42:160458
20080917:JAVA:Sun Microsystems:8.26:8.36:7.79:7.8:164283
20080918:JAVA:Sun Microsystems:7.96:8.11:7.56:8.11:215620
20080919:JAVA:Sun Microsystems:8.49:8.75:7.92:8.74:219739
20080922:JAVA:Sun Microsystems:8.58:8.65:7.6882:7.69:161849
20080923:JAVA:Sun Microsystems:7.78:8.06:7.67:7.76:112069
20080924:JAVA:Sun Microsystems:7.78:8.06:7.78:7.82:96825
20080925:JAVA:Sun Microsystems:7.97:8.03:7.85:7.96:138191
20080926:JAVA:Sun Microsystems:7.75:7.88:7.52:7.64:142557
20080929:JAVA:Sun Microsystems:7.52:7.67:6.73:6.75:233607
20080930:JAVA:Sun Microsystems:7.07:7.63:6.73:7.6:278138
20081001:JAVA:Sun Microsystems:7.41:7.58:7.26:7.49:120263
20081002:JAVA:Sun Microsystems:7.34:7.4:6.88:6.91:147371
20081003:JAVA:Sun Microsystems:7.07:7.18:6.74:6.75:132651
20081006:JAVA:Sun Microsystems:6.58:6.68:6.14:6.6:160570
20081007:JAVA:Sun Microsystems:6.59:6.74:5.9059:5.91:179429
20081008:JAVA:Sun Microsystems:5.73:6.1:5.66:5.66:212823
20081009:JAVA:Sun Microsystems:5.74:5.84:5.17:5.21:211751
20081010:JAVA:Sun Microsystems:5:5.28:4.68:4.8:302646
20081013:JAVA:Sun Microsystems:5:5.74:4.97:5.74:131874
20081014:JAVA:Sun Microsystems:6:6.15:5.54:5.58:188858
20081015:JAVA:Sun Microsystems:5.5:5.56:4.96:4.97:137707
20081016:JAVA:Sun Microsystems:5.01:5.28:4.77:5.28:163916
20081017:JAVA:Sun Microsystems:5.13:5.71:5.05:5.58:161486
20081020:JAVA:Sun Microsystems:5.5:5.8:5.5:5.78:102563
20081021:JAVA:Sun Microsystems:5:5.08:4.68:4.77:235931
20081022:JAVA:Sun Microsystems:4.72:4.76:4.51:4.72:157529
20081023:JAVA:Sun Microsystems:4.67:4.7:4.32:4.54:192462
20081024:JAVA:Sun Microsystems:4.13:4.5:4.04:4.48:142433
20081027:JAVA:Sun Microsystems:4.21:4.64:4.09:4.44:123155
20081028:JAVA:Sun Microsystems:4.58:4.7:4.35:4.68:137605
20081029:JAVA:Sun Microsystems:4.66:4.97:4.5:4.83:192016
20081030:JAVA:Sun Microsystems:4.96:5.3:4.94:5.29:145118
20081031:JAVA:Sun Microsystems:5:5.04:4.52:4.6:187520
20081103:JAVA:Sun Microsystems:4.63:5.04:4.63:4.85:156963
20081104:JAVA:Sun Microsystems:4.97:5.08:4.82:4.93:113493
20081105:JAVA:Sun Microsystems:4.83:4.9:4.62:4.62:92524
20081106:JAVA:Sun Microsystems:4.57:4.6:4.25:4.25:107178
20081107:JAVA:Sun Microsystems:4.32:4.41:4.12:4.2:108821
20081110:JAVA:Sun Microsystems:4.33:4.34:4.13:4.15:100391
20081111:JAVA:Sun Microsystems:4.15:4.19:4:4.03:75305
20081112:JAVA:Sun Microsystems:3.99:4.07:3.62:3.62:117313
20081113:JAVA:Sun Microsystems:3.62:4.08:3.5:4.08:140341
20081114:JAVA:Sun Microsystems:3.95:4.32:3.9:4.12:161365
20081117:JAVA:Sun Microsystems:3.95:4.11:3.61:3.61:150839
20081118:JAVA:Sun Microsystems:3.63:3.71:3.48:3.71:118343
20081119:JAVA:Sun Microsystems:3.67:3.7:3.27:3.27:145410
20081120:JAVA:Sun Microsystems:3.22:3.44:3.08:3.09:169138
20081121:JAVA:Sun Microsystems:3.09:3.16:2.79:3.02:142885
20081124:JAVA:Sun Microsystems:3.09:3.2:2.595:3.2:111049
20081125:JAVA:Sun Microsystems:3.22:3.3:2.9:3.06:104875
20081126:JAVA:Sun Microsystems:3:3.2:2.9:3.11:130369
20081128:JAVA:Sun Microsystems:3.07:3.2:3.01:3.17:32985
20081201:JAVA:Sun Microsystems:3.09:3.09:2.83:2.83:69242
20081202:JAVA:Sun Microsystems:2.9:3.26:2.86:3.25:122377
20081203:JAVA:Sun Microsystems:3.12:3.32:3.07:3.19:151629
20081204:JAVA:Sun Microsystems:3.2:3.36:3.03:3.22:96177
20081205:JAVA:Sun Microsystems:3.2:3.5:3.1:3.49:90244
20081208:JAVA:Sun Microsystems:3.55:3.91:3.53:3.83:107271
20081209:JAVA:Sun Microsystems:3.79:3.95:3.75:3.82:92943
20081210:JAVA:Sun Microsystems:3.94:3.985:3.77:3.89:68877
20081211:JAVA:Sun Microsystems:3.81:4.09:3.78:4.05:87020
20081212:JAVA:Sun Microsystems:3.96:4.1:3.8:4.09:79417
20081215:JAVA:Sun Microsystems:4.03:4.09:3.93:4.01:77514
20081216:JAVA:Sun Microsystems:4.05:4.28:3.9932:4.27:80209
20081217:JAVA:Sun Microsystems:4.14:4.3:4.02:4.19:68541
20081218:JAVA:Sun Microsystems:4.15:4.34:4.075:4.13:87134
20081219:JAVA:Sun Microsystems:4.13:4.28:3.98:4.16:127897
20081223:JAVA:Sun Microsystems:3.89:4.01:3.74:3.8:58094
20081224:JAVA:Sun Microsystems:3.82:3.85:3.7101:3.82:16499
20081226:JAVA:Sun Microsystems:3.71:3.85:3.7:3.82:19747
20081229:JAVA:Sun Microsystems:3.82:3.92:3.75:3.85:55032
20081230:JAVA:Sun Microsystems:3.85:3.9:3.76:3.86:58809
20081231:JAVA:Sun Microsystems:3.84:3.87:3.765:3.82:77394
20080701:MCD:McDonald's Corp.:55.87:57.35:55.5454:57.29:120891
20080702:MCD:McDonald's Corp.:57.4:58.43:57.18:57.43:98649
20080703:MCD:McDonald's Corp.:57.57:57.88:56.26:57.19:58347
20080707:MCD:McDonald's Corp.:57.42:58.01:56.64:57.36:80117
20080708:MCD:McDonald's Corp.:57.7:58.66:57.33:58.52:97110
20080709:MCD:McDonald's Corp.:58.7:59.5:58.28:59.25:105597
20080710:MCD:McDonald's Corp.:59.14:59.3:58.14:58.44:87349
20080711:MCD:McDonald's Corp.:57.88:58.36:57.19:57.32:98086
20080714:MCD:McDonald's Corp.:57.91:58.5:57.51:58.09:70402
20080715:MCD:McDonald's Corp.:57.52:59.46:57.33:58.56:95764
20080716:MCD:McDonald's Corp.:58.52:60.34:58.2:60.16:102145
20080717:MCD:McDonald's Corp.:59.8:60.98:59.01:60.37:94824
20080718:MCD:McDonald's Corp.:60.41:61:59.91:60.44:72579
20080721:MCD:McDonald's Corp.:60.36:60.9:59.19:59.75:86148
20080722:MCD:McDonald's Corp.:59.73:60.6:59.5:60.12:96224
20080723:MCD:McDonald's Corp.:61.19:61.21:58.52:59.66:150483
20080724:MCD:McDonald's Corp.:58.7:59.25:58:58.37:84402
20080725:MCD:McDonald's Corp.:58.59:59.99:58.35:58.65:79497
20080728:MCD:McDonald's Corp.:58.7:59.08:57.7:57.79:72734
20080729:MCD:McDonald's Corp.:58.38:60:57.97:59.7:101516
20080730:MCD:McDonald's Corp.:60:60.78:59.9:60.45:77400
20080731:MCD:McDonald's Corp.:60.2:60.98:59.69:59.79:69600
20080801:MCD:McDonald's Corp.:59.83:60.51:59.44:59.77:71675
20080804:MCD:McDonald's Corp.:59.84:60.96:59.77:60.55:60685
20080805:MCD:McDonald's Corp.:60.79:62.41:60.675:62.33:133349
20080806:MCD:McDonald's Corp.:61.9:62.42:61.42:62.14:96897
20080807:MCD:McDonald's Corp.:62:63.06:61.31:61.86:125795
20080808:MCD:McDonald's Corp.:62.15:66.24:61.55:65.67:275376
20080811:MCD:McDonald's Corp.:65.04:67:64.77:65.95:148010
20080812:MCD:McDonald's Corp.:65.21:65.43:63.62:63.94:131591
20080813:MCD:McDonald's Corp.:64.01:64.09:61.94:62.78:123906
20080814:MCD:McDonald's Corp.:62.65:64.29:62:63.6:92978
20080815:MCD:McDonald's Corp.:64.13:64.35:63.23:63.63:51700
20080818:MCD:McDonald's Corp.:63.89:64.23:63.0375:63.29:69534
20080819:MCD:McDonald's Corp.:63:63.02:62.25:62.46:56455
20080820:MCD:McDonald's Corp.:62.64:62.67:61.96:62.43:46264
20080821:MCD:McDonald's Corp.:61.93:62.85:61.9:62.31:51354
20080822:MCD:McDonald's Corp.:62.69:63.9:62.69:63.42:56109
20080825:MCD:McDonald's Corp.:63.21:63.21:61.9:62.08:59975
20080826:MCD:McDonald's Corp.:62.07:62.27:61.21:62.13:55469
20080827:MCD:McDonald's Corp.:62.59:62.59:61.37:62.08:48910
20080828:MCD:McDonald's Corp.:62.34:62.95:61.71:62.89:57629
20080829:MCD:McDonald's Corp.:62.76:62.94:61.81:62:59556
20080902:MCD:McDonald's Corp.:62.39:64.29:62.39:62.91:96686
20080903:MCD:McDonald's Corp.:63.13:63.15:61.2:61.72:101048
20080904:MCD:McDonald's Corp.:61.51:61.54:59.96:60.02:77605
20080905:MCD:McDonald's Corp.:59.79:60.47:59.56:60.3:89133
20080908:MCD:McDonald's Corp.:61.26:62.5:60.93:62.42:104323
20080909:MCD:McDonald's Corp.:63:64.65:62.99:63.19:144699
20080910:MCD:McDonald's Corp.:63.38:63.77:62.59:63.2:86884
20080911:MCD:McDonald's Corp.:62.56:64.64:62.26:64.56:133632
20080912:MCD:McDonald's Corp.:64.12:64.87:63.57:64.06:93746
20080915:MCD:McDonald's Corp.:63.73:64.87:63.08:63.72:113333
20080916:MCD:McDonald's Corp.:63.49:65.08:63.11:64.29:157808
20080917:MCD:McDonald's Corp.:63.87:64.82:62.39:62.52:134011
20080918:MCD:McDonald's Corp.:63.38:64.23:62.09:63.96:132084
20080919:MCD:McDonald's Corp.:64.66:65.47:63.6:63.98:140075
20080922:MCD:McDonald's Corp.:63.58:64.756:62.22:62.57:121465
20080923:MCD:McDonald's Corp.:62.63:64.5:61.31:61.78:114558
20080924:MCD:McDonald's Corp.:62:62.65:60.7:61.43:88902
20080925:MCD:McDonald's Corp.:61.79:62.7:61.79:62.27:89294
20080926:MCD:McDonald's Corp.:62.05:63.34:62.05:63.2:82778
20080929:MCD:McDonald's Corp.:63.09:63.48:59.86:60.16:126650
20080930:MCD:McDonald's Corp.:61.29:61.73:59.88:61.7:129670
20081001:MCD:McDonald's Corp.:61.18:64.02:60.86:63.66:123822
20081002:MCD:McDonald's Corp.:63.64:63.9:61.17:61.88:109054
20081003:MCD:McDonald's Corp.:62.9:62.96:60.02:60.23:111739
20081006:MCD:McDonald's Corp.:58.99:59.84:55.45:57.15:160801
20081007:MCD:McDonald's Corp.:58.94:58.94:52.73:54.97:153473
20081008:MCD:McDonald's Corp.:53.26:55.83:53.25:53.41:207410
20081009:MCD:McDonald's Corp.:55:55.71:52.08:52.08:172207
20081010:MCD:McDonald's Corp.:50.04:57.78:45.79:53.35:330886
20081013:MCD:McDonald's Corp.:55.32:57.62:54.75:57.25:144953
20081014:MCD:McDonald's Corp.:59.32:59.84:54.64:56.02:173949
20081015:MCD:McDonald's Corp.:54.98:56.08:51.32:51.55:130760
20081016:MCD:McDonald's Corp.:54.98:55.27:50.8:54.46:172728
20081017:MCD:McDonald's Corp.:53.5:56.13:52.6:53.8:115734
20081020:MCD:McDonald's Corp.:54.87:56.86:54.28:56.84:88819
20081021:MCD:McDonald's Corp.:56.4:57.92:54.76:55.13:108333
20081022:MCD:McDonald's Corp.:55.16:56.18:53.6:54.18:179508
20081023:MCD:McDonald's Corp.:55.39:56.31:52.57:55.58:133570
20081024:MCD:McDonald's Corp.:52.41:54.55:51.7:53.06:134363
20081027:MCD:McDonald's Corp.:53.47:54.31:51.64:51.76:120809
20081028:MCD:McDonald's Corp.:52.76:56.73:52.23:56.62:135108
20081029:MCD:McDonald's Corp.:56.62:59.94:56.01:57.18:178484
20081030:MCD:McDonald's Corp.:58.96:59.5:56.85:57.87:111192
20081031:MCD:McDonald's Corp.:57.88:58.29:56.44:57.93:111628
20081103:MCD:McDonald's Corp.:58.41:58.93:56.59:57.03:77624
20081104:MCD:McDonald's Corp.:57.77:58.24:56.39:57.78:106033
20081105:MCD:McDonald's Corp.:57.52:58.06:55.75:56:84660
20081106:MCD:McDonald's Corp.:55.5:56.85:53.44:54.17:110958
20081107:MCD:McDonald's Corp.:53.93:55.85:53.93:55.47:86013
20081110:MCD:McDonald's Corp.:57.15:58.1:55.9:56.48:90614
20081111:MCD:McDonald's Corp.:56.39:57.011:55.62:56.29:90761
20081112:MCD:McDonald's Corp.:55.41:56.25:53.75:54.02:109409
20081113:MCD:McDonald's Corp.:54.15:56.3:52:56.25:156809
20081114:MCD:McDonald's Corp.:55.33:58.3:54.63:56.13:128516
20081117:MCD:McDonald's Corp.:55.9:57.11:55.5:55.61:112764
20081118:MCD:McDonald's Corp.:55.02:57.23:54.8:56.51:129055
20081119:MCD:McDonald's Corp.:56.25:57.94:55.26:55.44:161473
20081120:MCD:McDonald's Corp.:54.73:56.3:52.58:52.91:158836
20081121:MCD:McDonald's Corp.:53.68:55.21:51.15:55.15:206936
20081124:MCD:McDonald's Corp.:55.54:56.5:55:55.51:134730
20081125:MCD:McDonald's Corp.:56.5:57.11:54.83:56.81:147735
20081126:MCD:McDonald's Corp.:55.66:58.05:55.3:57.9:93787
20081128:MCD:McDonald's Corp.:57.63:58.98:57.06:58.75:39164
20081201:MCD:McDonald's Corp.:58.07:58.74:55.99:56.17:110794
20081202:MCD:McDonald's Corp.:56.87:57.75:55.44:57.05:102157
20081203:MCD:McDonald's Corp.:56.76:59.83:56.5:59.55:134560
20081204:MCD:McDonald's Corp.:59.24:62.08:58.77:60.84:169964
20081205:MCD:McDonald's Corp.:60.1:62.86:58.55:62.72:178316
20081208:MCD:McDonald's Corp.:63.35:63.99:60.4:60.92:169641
20081209:MCD:McDonald's Corp.:60.62:60.97:59.03:59.68:134595
20081210:MCD:McDonald's Corp.:60.22:61.93:59.76:61.66:114121
20081211:MCD:McDonald's Corp.:61.1:62.45:60.62:60.87:116511
20081212:MCD:McDonald's Corp.:59.62:61.18:59.52:60.59:98277
20081215:MCD:McDonald's Corp.:60.69:61.23:60:60.69:79648
20081216:MCD:McDonald's Corp.:61.14:63:60.91:62.92:134880
20081217:MCD:McDonald's Corp.:62.61:63.59:62.18:62.63:110762
20081218:MCD:McDonald's Corp.:63.02:63.02:60.9:61.29:113949
20081219:MCD:McDonald's Corp.:61.78:62.17:60.16:60.32:159666
20081222:MCD:McDonald's Corp.:60.32:61.4:60.07:61.4:90643
20081223:MCD:McDonald's Corp.:61.58:62.18:60.51:60.65:71785
20081224:MCD:McDonald's Corp.:61.23:61.66:60.75:61.28:25792
20081226:MCD:McDonald's Corp.:61.5:61.57:60.83:61.06:24100
20081229:MCD:McDonald's Corp.:60.99:61.37:59.79:60.38:57866
20081230:MCD:McDonald's Corp.:60.87:61.75:60.4:61.74:58023
20081231:MCD:McDonald's Corp.:61.64:62.39:61.32:62.19:62304
20080701:MSFT:Microsoft Corp.:27.22:27.38:23.19:26.87:1003277
20080702:MSFT:Microsoft Corp.:26.88:27:25.8788:25.88:847028
20080703:MSFT:Microsoft Corp.:25.94:26.1:25.6:25.98:370764
20080707:MSFT:Microsoft Corp.:26.1:26.39:25.45:26.03:715276
20080708:MSFT:Microsoft Corp.:25.9:26.2:25.51:25.85:655703
20080709:MSFT:Microsoft Corp.:25.75:25.85:25.18:25.23:542599
20080710:MSFT:Microsoft Corp.:25.18:25.67:24.98:25.45:578373
20080711:MSFT:Microsoft Corp.:25.11:25.64:24.87:25.25:695325
20080714:MSFT:Microsoft Corp.:25.43:25.81:25.07:25.15:512228
20080715:MSFT:Microsoft Corp.:24.93:26.64:24.93:26.15:927207
20080716:MSFT:Microsoft Corp.:26.07:27.29:25.92:27.26:820603
20080717:MSFT:Microsoft Corp.:27.58:27.91:27.11:27.52:965260
20080718:MSFT:Microsoft Corp.:26.28:26.47:25.11:25.86:1502769
20080721:MSFT:Microsoft Corp.:25.67:26.17:25.53:25.64:775755
20080722:MSFT:Microsoft Corp.:25.56:25.94:25.48:25.8:886571
20080723:MSFT:Microsoft Corp.:25.92:26.84:25.85:26.43:794087
20080724:MSFT:Microsoft Corp.:26.08:26.17:25.44:25.44:810925
20080725:MSFT:Microsoft Corp.:25.66:26.22:25.5:26.16:586822
20080728:MSFT:Microsoft Corp.:25.93:26.11:25.34:25.5:597135
20080729:MSFT:Microsoft Corp.:25.52:26.19:25.4:26.11:663725
20080730:MSFT:Microsoft Corp.:26.18:26.49:25.9:26.23:519800
20080731:MSFT:Microsoft Corp.:25.85:26.28:25.71:25.72:604643
20080801:MSFT:Microsoft Corp.:25.95:25.95:25.07:25.44:827353
20080804:MSFT:Microsoft Corp.:25.36:25.545:25.11:25.28:605924
20080805:MSFT:Microsoft Corp.:25.67:26.28:25.5:26.21:843050
20080806:MSFT:Microsoft Corp.:26.73:27.16:26.38:27.02:955499
20080807:MSFT:Microsoft Corp.:26.9:27.75:26.73:27.39:825657
20080808:MSFT:Microsoft Corp.:27.31:28.23:27.19:28.13:808176
20080811:MSFT:Microsoft Corp.:27.86:28.4:27.66:27.9:687503
20080812:MSFT:Microsoft Corp.:27.73:28.36:27.58:28.12:628135
20080813:MSFT:Microsoft Corp.:28.06:28.5:27.76:27.91:511665
20080814:MSFT:Microsoft Corp.:27.8:28.28:27.56:27.91:497350
20080815:MSFT:Microsoft Corp.:27.98:28.15:27.58:27.81:472689
20080818:MSFT:Microsoft Corp.:27.78:28.05:27.55:27.69:380781
20080819:MSFT:Microsoft Corp.:27.52:27.75:27.27:27.32:403388
20080820:MSFT:Microsoft Corp.:27.5:27.58:27.17:27.29:414971
20080821:MSFT:Microsoft Corp.:27.02:27.23:26.86:27.18:436144
20080822:MSFT:Microsoft Corp.:27.22:27.88:27.22:27.84:479303
20080825:MSFT:Microsoft Corp.:27.61:27.84:27.46:27.66:513817
20080826:MSFT:Microsoft Corp.:27.55:27.72:27.17:27.27:447754
20080827:MSFT:Microsoft Corp.:27.32:27.79:27.13:27.56:339769
20080828:MSFT:Microsoft Corp.:27.61:28.01:27.6:27.94:483806
20080829:MSFT:Microsoft Corp.:27.7:27.78:27.2879:27.29:507538
20080902:MSFT:Microsoft Corp.:27.67:27.76:27.06:27.1:660822
20080903:MSFT:Microsoft Corp.:27:27.18:26.84:26.9:571286
20080904:MSFT:Microsoft Corp.:26.66:26.89:26.35:26.35:669340
20080905:MSFT:Microsoft Corp.:26.03:26.22:25.63:25.65:823051
20080908:MSFT:Microsoft Corp.:26.21:26.33:25.67:26.12:621135
20080909:MSFT:Microsoft Corp.:26.19:26.6:26.05:26.1:857356
20080910:MSFT:Microsoft Corp.:26.55:26.86:26.25:26.44:750649
20080911:MSFT:Microsoft Corp.:26.09:27.46:26.03:27.34:729146
20080912:MSFT:Microsoft Corp.:27.2:27.74:26.94:27.62:756284
20080915:MSFT:Microsoft Corp.:26.93:27.49:26.73:26.82:823493
20080916:MSFT:Microsoft Corp.:26.1:26.49:25.52:25.99:1117296
20080917:MSFT:Microsoft Corp.:25.71:25.87:24.5:24.57:1069720
20080918:MSFT:Microsoft Corp.:24.8:25.35:24.01:25.26:1322912
20080919:MSFT:Microsoft Corp.:26.25:26.4:23.5:25.16:1349420
20080922:MSFT:Microsoft Corp.:26.2:26.32:25.32:25.4:1052076
20080923:MSFT:Microsoft Corp.:25.68:26.17:25.34:25.44:922473
20080924:MSFT:Microsoft Corp.:25.51:26.09:25.46:25.72:802555
20080925:MSFT:Microsoft Corp.:25.82:26.88:25.74:26.61:962034
20080926:MSFT:Microsoft Corp.:26.23:27.56:26.14:27.4:1007442
20080929:MSFT:Microsoft Corp.:26.87:27.66:25.0089:25.01:1343831
20080930:MSFT:Microsoft Corp.:25.79:26.6911:25.54:26.69:1072100
20081001:MSFT:Microsoft Corp.:26.32:26.99:26.28:26.48:889870
20081002:MSFT:Microsoft Corp.:26.27:26.53:25.7:26.25:938292
20081003:MSFT:Microsoft Corp.:26.39:27.47:26.24:26.32:1160684
20081006:MSFT:Microsoft Corp.:25.64:25.99:24.14:24.91:1464089
20081007:MSFT:Microsoft Corp.:25:25.21:23.14:23.23:1459678
20081008:MSFT:Microsoft Corp.:22.85:24.3:22.5:23.01:1716266
20081009:MSFT:Microsoft Corp.:23.7:23.91:22.07:22.3:1319676
20081010:MSFT:Microsoft Corp.:21.79:22.35:20.65:21.5:2284888
20081013:MSFT:Microsoft Corp.:22.91:25.5:22.63:25.5:1449801
20081014:MSFT:Microsoft Corp.:25.65:25.73:23.6:24.1:1656836
20081015:MSFT:Microsoft Corp.:23.79:24.25:22.48:22.66:1132801
20081016:MSFT:Microsoft Corp.:22.97:24.1902:21.31:24.19:1611477
20081017:MSFT:Microsoft Corp.:23.48:25.11:23.31:23.93:1336760
20081020:MSFT:Microsoft Corp.:24.14:24.75:23.01:24.72:934869
20081021:MSFT:Microsoft Corp.:24.39:25.01:23.27:23.36:1003855
20081022:MSFT:Microsoft Corp.:23.03:23.06:20.9:21.53:1500547
20081023:MSFT:Microsoft Corp.:21.52:22.59:20.89:22.32:1547740
20081024:MSFT:Microsoft Corp.:21:22.86:20.95:21.96:1539196
20081027:MSFT:Microsoft Corp.:21.58:21.96:21.02:21.18:1177223
20081028:MSFT:Microsoft Corp.:21.71:23.21:21.34:23.1:1341091
20081029:MSFT:Microsoft Corp.:23.12:23.97:22.7:23:1117632
20081030:MSFT:Microsoft Corp.:23.64:23.88:22.39:22.63:953229
20081031:MSFT:Microsoft Corp.:22.55:22.91:22.12:22.33:901197
20081103:MSFT:Microsoft Corp.:22.46:22.91:22.21:22.62:619467
20081104:MSFT:Microsoft Corp.:23.13:23.66:22.87:23.53:721944
20081105:MSFT:Microsoft Corp.:23.25:23.34:22.05:22.08:812166
20081106:MSFT:Microsoft Corp.:21.92:22.08:20.86:20.88:955686
20081107:MSFT:Microsoft Corp.:21.31:21.54:21:21.5:712627
20081110:MSFT:Microsoft Corp.:21.85:21.97:21.19:21.3:676026
20081111:MSFT:Microsoft Corp.:21.3:21.3:20.79:21.2:780327
20081112:MSFT:Microsoft Corp.:20.86:21:20.28:20.3:901598
20081113:MSFT:Microsoft Corp.:20.11:21.25:18.74:21.25:1485031
20081114:MSFT:Microsoft Corp.:20.5:21.34:19.65:20.06:966269
20081117:MSFT:Microsoft Corp.:19.67:20.24:19.15:19.32:972970
20081118:MSFT:Microsoft Corp.:19.47:19.66:18.75:19.62:1089848
20081119:MSFT:Microsoft Corp.:19.6:19.95:18.25:18.29:1030488
20081120:MSFT:Microsoft Corp.:18.1:18.84:17.5:17.53:1395326
20081121:MSFT:Microsoft Corp.:18:19.7:17.98:19.68:1572455
20081124:MSFT:Microsoft Corp.:19.9:20.94:19.87:20.69:1252988
20081125:MSFT:Microsoft Corp.:20.85:20.93:19.55:19.99:929719
20081126:MSFT:Microsoft Corp.:19.83:20.6761:19.73:20.49:796822
20081128:MSFT:Microsoft Corp.:20.25:20.31:20.02:20.22:313719
20081201:MSFT:Microsoft Corp.:19.9:19.95:18.603:18.61:798737
20081202:MSFT:Microsoft Corp.:18.99:19.31:18.56:19.15:796923
20081203:MSFT:Microsoft Corp.:18.6:19.9:18.6:19.87:809704
20081204:MSFT:Microsoft Corp.:19.36:19.92:18.79:19.11:787247
20081205:MSFT:Microsoft Corp.:18.95:19.98:18.47:19.87:919173
20081208:MSFT:Microsoft Corp.:20.4:21.25:20.14:21.01:1072299
20081209:MSFT:Microsoft Corp.:20.57:21.25:20.46:20.6:804995
20081210:MSFT:Microsoft Corp.:20.81:20.96:20.3:20.61:615017
20081211:MSFT:Microsoft Corp.:20.1:20.12:19.31:19.45:836242
20081212:MSFT:Microsoft Corp.:19.2:19.85:18.7:19.36:781308
20081215:MSFT:Microsoft Corp.:19.33:19.44:18.89:19.04:599364
20081216:MSFT:Microsoft Corp.:19.18:20.18:19:20.11:977074
20081217:MSFT:Microsoft Corp.:19.76:20.05:19.5:19.66:790622
20081218:MSFT:Microsoft Corp.:19.85:20.02:18.99:19.3:807650
20081219:MSFT:Microsoft Corp.:19.42:19.8:19.11:19.12:1154320
20081223:MSFT:Microsoft Corp.:19.33:19.57:19.01:19.28:475358
20081224:MSFT:Microsoft Corp.:19.26:19.45:19.1:19.17:168940
20081226:MSFT:Microsoft Corp.:19.2:19.33:19.09:19.13:231046
20081229:MSFT:Microsoft Corp.:19.15:19.21:18.64:18.96:588863
20081230:MSFT:Microsoft Corp.:19:19.49:19:19.34:432288
20081231:MSFT:Microsoft Corp.:19.3:19.68:19.27:19.44:464249
20080701:NKE:NIKE Inc.:59.6:59.64:57.63:58.99:74576
20080702:NKE:NIKE Inc.:59.33:59.92:57.98:58.09:48758
20080703:NKE:NIKE Inc.:58.29:59.44:57.41:58.52:24766
20080707:NKE:NIKE Inc.:58.6:59.22:55.52:56.46:82691
20080708:NKE:NIKE Inc.:56.31:58.36:55.64:58.32:48160
20080709:NKE:NIKE Inc.:58.1:58.1:56.57:56.95:62826
20080710:NKE:NIKE Inc.:56.85:56.95:55.02:55.67:54885
20080711:NKE:NIKE Inc.:55.14:56.87:54.64:56.26:63576
20080714:NKE:NIKE Inc.:57.04:57.31:55.6:55.81:40915
20080715:NKE:NIKE Inc.:55.69:58.16:55.69:57.64:55836
20080716:NKE:NIKE Inc.:57.45:58.36:56.4:58.16:61201
20080717:NKE:NIKE Inc.:58.21:58.77:56.93:58.56:64936
20080718:NKE:NIKE Inc.:58.73:58.78:56.32:58.2:41150
20080721:NKE:NIKE Inc.:57.26:57.88:56.48:57.51:29716
20080722:NKE:NIKE Inc.:57.21:58.67:56.64:58.67:38156
20080723:NKE:NIKE Inc.:58.72:60.43:58.5:59.2:37846
20080724:NKE:NIKE Inc.:59.67:59.94:57.92:58.13:33878
20080725:NKE:NIKE Inc.:58.48:58.97:57.58:58.17:30941
20080728:NKE:NIKE Inc.:58.13:58.9:57.23:57.24:25598
20080729:NKE:NIKE Inc.:57.2:59.24:57.1:59.06:23598
20080730:NKE:NIKE Inc.:59.3:60.41:58.69:59.68:25804
20080731:NKE:NIKE Inc.:59.75:60.23:57.91:58.68:27184
20080801:NKE:NIKE Inc.:58.42:59.79:57.75:59.4:31576
20080804:NKE:NIKE Inc.:59.61:60.18:58.79:59.78:24625
20080805:NKE:NIKE Inc.:60.11:61.58:59.53:61.58:45219
20080806:NKE:NIKE Inc.:61.49:62.55:60.4:62.19:46855
20080807:NKE:NIKE Inc.:61.37:61.6:60.04:60.85:43771
20080808:NKE:NIKE Inc.:61.06:63.29:60.5:62.95:29687
20080811:NKE:NIKE Inc.:63.02:64.8:62.33:63.27:34523
20080812:NKE:NIKE Inc.:62.71:63.4:61.6:62.1:32020
20080813:NKE:NIKE Inc.:62.3:62.65:60.94:61.97:20666
20080814:NKE:NIKE Inc.:61.53:62.85:61.34:62:25345
20080815:NKE:NIKE Inc.:62.02:62.89:61.9:62.29:27797
20080818:NKE:NIKE Inc.:62.5:62.75:61.35:61.65:16196
20080819:NKE:NIKE Inc.:61.21:61.52:60.77:61.03:18447
20080820:NKE:NIKE Inc.:61.09:61.4:60.11:60.66:31640
20080821:NKE:NIKE Inc.:60.1:60.73:59.26:60.59:27138
20080822:NKE:NIKE Inc.:60.98:62:60.91:61.11:24443
20080825:NKE:NIKE Inc.:60.66:61.26:59.42:59.71:25504
20080826:NKE:NIKE Inc.:59.79:59.87:58.75:58.92:29906
20080827:NKE:NIKE Inc.:59.1:59.8:58.7:59.67:23107
20080828:NKE:NIKE Inc.:59.92:61.54:59.8:61.22:23163
20080829:NKE:NIKE Inc.:61.18:61.34:60.52:60.61:16611
20080902:NKE:NIKE Inc.:61.56:62.745:60.78:61.18:33836
20080903:NKE:NIKE Inc.:60.73:62.09:60.01:61.91:30921
20080904:NKE:NIKE Inc.:60.97:61.73:59.65:59.74:29334
20080905:NKE:NIKE Inc.:59.41:59.69:58.47:58.82:34386
20080908:NKE:NIKE Inc.:60:60.42:58.9:60.33:31681
20080909:NKE:NIKE Inc.:60.33:61.55:59.49:60.28:35047
20080910:NKE:NIKE Inc.:59.89:60.81:59.13:59.87:36951
20080911:NKE:NIKE Inc.:59.25:61.02:58.92:60.97:33214
20080912:NKE:NIKE Inc.:60.6:62.08:60:61.92:32931
20080915:NKE:NIKE Inc.:60.43:62.68:59.02:60.5:35776
20080916:NKE:NIKE Inc.:59.11:61.94:59.05:61.19:36322
20080917:NKE:NIKE Inc.:59.51:61.37:58.7:59.56:48903
20080918:NKE:NIKE Inc.:60.25:65.99:58.74:64.64:126143
20080919:NKE:NIKE Inc.:66.62:66.66:61.85:63.7:72421
20080922:NKE:NIKE Inc.:65.2:65.81:62.45:63.15:41552
20080923:NKE:NIKE Inc.:63.4:63.4:60.55:60.83:43542
20080924:NKE:NIKE Inc.:59.88:61.04:58.83:59.27:46855
20080925:NKE:NIKE Inc.:62.42:65.78:62.42:65.01:115122
20080926:NKE:NIKE Inc.:64.18:68:64:67.79:75570
20080929:NKE:NIKE Inc.:66.98:67.35:64.63:65.05:78921
20080930:NKE:NIKE Inc.:65.93:67.44:64.85:66.9:53415
20081001:NKE:NIKE Inc.:66.2:67.02:65.15:66.16:37193
20081002:NKE:NIKE Inc.:65.12:66:63.6:63.75:53722
20081003:NKE:NIKE Inc.:64.39:66:63.25:63.25:42019
20081006:NKE:NIKE Inc.:61.99:63:57.42:61.14:85703
20081007:NKE:NIKE Inc.:61.95:61.95:57.87:57.98:45238
20081008:NKE:NIKE Inc.:57.03:58.87:55.16:55.7:92144
20081009:NKE:NIKE Inc.:56.08:56.95:52.89:53.08:60621
20081010:NKE:NIKE Inc.:50.34:57.92:49.03:54.53:97490
20081013:NKE:NIKE Inc.:55.69:56.35:54.29:55.85:65290
20081014:NKE:NIKE Inc.:58.06:59.5:56.29:57.12:80103
20081015:NKE:NIKE Inc.:56.02:56.53:50.2:50.36:72089
20081016:NKE:NIKE Inc.:56.02:56.21:49.9:55.97:84520
20081017:NKE:NIKE Inc.:54.63:58.21:53.8601:57.48:61932
20081020:NKE:NIKE Inc.:58.27:59.75:56.86:59.75:53668
20081021:NKE:NIKE Inc.:59.01:59.71:56.72:57.12:43742
20081022:NKE:NIKE Inc.:55.5:55.87:51:52.5:65191
20081023:NKE:NIKE Inc.:52.21:53.32:48.17:50.73:72859
20081024:NKE:NIKE Inc.:47.59:50.19:47.23:47.79:75318
20081027:NKE:NIKE Inc.:47.19:48.88:46.47:46.55:38868
20081028:NKE:NIKE Inc.:47.66:52.5:46.63:52.42:64908
20081029:NKE:NIKE Inc.:52.18:54.89:50.74:52.48:44685
20081030:NKE:NIKE Inc.:54.51:56.38:53.5:55.81:60060
20081031:NKE:NIKE Inc.:55.18:59.04:55.18:57.63:52665
20081103:NKE:NIKE Inc.:57.35:58.5:55.43:55.84:30991
20081104:NKE:NIKE Inc.:56.87:57.25:55.03:56.22:31902
20081105:NKE:NIKE Inc.:55.99:56.3897:52.54:52.78:41682
20081106:NKE:NIKE Inc.:51.94:51.94:49.94:50.64:71324
20081107:NKE:NIKE Inc.:50.69:51.24:47.56:49.41:60910
20081110:NKE:NIKE Inc.:50.73:50.73:46.92:47.97:54181
20081111:NKE:NIKE Inc.:47.91:48.22:44.34:45.67:73204
20081112:NKE:NIKE Inc.:45.14:45.74:43.5:44.37:48980
20081113:NKE:NIKE Inc.:44.53:48.93:43.62:48.86:62406
20081114:NKE:NIKE Inc.:47.85:48.65:45.94:46.53:42836
20081117:NKE:NIKE Inc.:46.05:48.03:46:46.31:44613
20081118:NKE:NIKE Inc.:46.13:47.44:44.55:46.64:48350
20081119:NKE:NIKE Inc.:46.68:47.26:43.76:43.84:40642
20081120:NKE:NIKE Inc.:43.27:47.84:42.68:43.61:67904
20081121:NKE:NIKE Inc.:44.41:48.17:43.75:47.88:64104
20081124:NKE:NIKE Inc.:48.18:51:47.91:50.32:46488
20081125:NKE:NIKE Inc.:51.28:52.75:48.26:49.29:59957
20081126:NKE:NIKE Inc.:48.64:53.49:48.24:53.25:39596
20081128:NKE:NIKE Inc.:54:54:51.63:53.25:18726