1 symbol,date,price

     2 S&P 500,Jan 2000,1394.46

     3 S&P 500,Feb 2000,1366.42

     4 S&P 500,Mar 2000,1498.58

     5 S&P 500,Apr 2000,1452.43

     6 S&P 500,May 2000,1420.6

     7 S&P 500,Jun 2000,1454.6

     8 S&P 500,Jul 2000,1430.83

     9 S&P 500,Aug 2000,1517.68

    10 S&P 500,Sep 2000,1436.51

    11 S&P 500,Oct 2000,1429.4

    12 S&P 500,Nov 2000,1314.95

    13 S&P 500,Dec 2000,1320.28

    14 S&P 500,Jan 2001,1366.01

    15 S&P 500,Feb 2001,1239.94

    16 S&P 500,Mar 2001,1160.33

    17 S&P 500,Apr 2001,1249.46

    18 S&P 500,May 2001,1255.82

    19 S&P 500,Jun 2001,1224.38

    20 S&P 500,Jul 2001,1211.23

    21 S&P 500,Aug 2001,1133.58

    22 S&P 500,Sep 2001,1040.94

    23 S&P 500,Oct 2001,1059.78

    24 S&P 500,Nov 2001,1139.45

    25 S&P 500,Dec 2001,1148.08

    26 S&P 500,Jan 2002,1130.2

    27 S&P 500,Feb 2002,1106.73

    28 S&P 500,Mar 2002,1147.39

    29 S&P 500,Apr 2002,1076.92

    30 S&P 500,May 2002,1067.14

    31 S&P 500,Jun 2002,989.82

    32 S&P 500,Jul 2002,911.62

    33 S&P 500,Aug 2002,916.07

    34 S&P 500,Sep 2002,815.28

    35 S&P 500,Oct 2002,885.76

    36 S&P 500,Nov 2002,936.31

    37 S&P 500,Dec 2002,879.82

    38 S&P 500,Jan 2003,855.7

    39 S&P 500,Feb 2003,841.15

    40 S&P 500,Mar 2003,848.18

    41 S&P 500,Apr 2003,916.92

    42 S&P 500,May 2003,963.59

    43 S&P 500,Jun 2003,974.5

    44 S&P 500,Jul 2003,990.31

    45 S&P 500,Aug 2003,1008.01

    46 S&P 500,Sep 2003,995.97

    47 S&P 500,Oct 2003,1050.71

    48 S&P 500,Nov 2003,1058.2

    49 S&P 500,Dec 2003,1111.92

    50 S&P 500,Jan 2004,1131.13

    51 S&P 500,Feb 2004,1144.94

    52 S&P 500,Mar 2004,1126.21

    53 S&P 500,Apr 2004,1107.3

    54 S&P 500,May 2004,1120.68

    55 S&P 500,Jun 2004,1140.84

    56 S&P 500,Jul 2004,1101.72

    57 S&P 500,Aug 2004,1104.24

    58 S&P 500,Sep 2004,1114.58

    59 S&P 500,Oct 2004,1130.2

    60 S&P 500,Nov 2004,1173.82

    61 S&P 500,Dec 2004,1211.92

    62 S&P 500,Jan 2005,1181.27

    63 S&P 500,Feb 2005,1203.6

    64 S&P 500,Mar 2005,1180.59

    65 S&P 500,Apr 2005,1156.85

    66 S&P 500,May 2005,1191.5

    67 S&P 500,Jun 2005,1191.33

    68 S&P 500,Jul 2005,1234.18

    69 S&P 500,Aug 2005,1220.33

    70 S&P 500,Sep 2005,1228.81

    71 S&P 500,Oct 2005,1207.01

    72 S&P 500,Nov 2005,1249.48

    73 S&P 500,Dec 2005,1248.29

    74 S&P 500,Jan 2006,1280.08

    75 S&P 500,Feb 2006,1280.66

    76 S&P 500,Mar 2006,1294.87

    77 S&P 500,Apr 2006,1310.61

    78 S&P 500,May 2006,1270.09

    79 S&P 500,Jun 2006,1270.2

    80 S&P 500,Jul 2006,1276.66

    81 S&P 500,Aug 2006,1303.82

    82 S&P 500,Sep 2006,1335.85

    83 S&P 500,Oct 2006,1377.94

    84 S&P 500,Nov 2006,1400.63

    85 S&P 500,Dec 2006,1418.3

    86 S&P 500,Jan 2007,1438.24

    87 S&P 500,Feb 2007,1406.82

    88 S&P 500,Mar 2007,1420.86

    89 S&P 500,Apr 2007,1482.37

    90 S&P 500,May 2007,1530.62

    91 S&P 500,Jun 2007,1503.35

    92 S&P 500,Jul 2007,1455.27

    93 S&P 500,Aug 2007,1473.99

    94 S&P 500,Sep 2007,1526.75

    95 S&P 500,Oct 2007,1549.38

    96 S&P 500,Nov 2007,1481.14

    97 S&P 500,Dec 2007,1468.36

    98 S&P 500,Jan 2008,1378.55

    99 S&P 500,Feb 2008,1330.63

   100 S&P 500,Mar 2008,1322.7

   101 S&P 500,Apr 2008,1385.59

   102 S&P 500,May 2008,1400.38

   103 S&P 500,Jun 2008,1280

   104 S&P 500,Jul 2008,1267.38

   105 S&P 500,Aug 2008,1282.83

   106 S&P 500,Sep 2008,1166.36

   107 S&P 500,Oct 2008,968.75

   108 S&P 500,Nov 2008,896.24

   109 S&P 500,Dec 2008,903.25

   110 S&P 500,Jan 2009,825.88

   111 S&P 500,Feb 2009,735.09

   112 S&P 500,Mar 2009,797.87

   113 S&P 500,Apr 2009,872.81

   114 S&P 500,May 2009,919.14

   115 S&P 500,Jun 2009,919.32

   116 S&P 500,Jul 2009,987.48

   117 S&P 500,Aug 2009,1020.62

   118 S&P 500,Sep 2009,1057.08

   119 S&P 500,Oct 2009,1036.19

   120 S&P 500,Nov 2009,1095.63

   121 S&P 500,Dec 2009,1115.1

   122 S&P 500,Jan 2010,1073.87

   123 S&P 500,Feb 2010,1104.49

   124 S&P 500,Mar 2010,1140.45

   125 MSFT,Jan 2000,39.81

   126 MSFT,Feb 2000,36.35

   127 MSFT,Mar 2000,43.22

   128 MSFT,Apr 2000,28.37

   129 MSFT,May 2000,25.45

   130 MSFT,Jun 2000,32.54

   131 MSFT,Jul 2000,28.4

   132 MSFT,Aug 2000,28.4

   133 MSFT,Sep 2000,24.53

   134 MSFT,Oct 2000,28.02

   135 MSFT,Nov 2000,23.34

   136 MSFT,Dec 2000,17.65

   137 MSFT,Jan 2001,24.84

   138 MSFT,Feb 2001,24

   139 MSFT,Mar 2001,22.25

   140 MSFT,Apr 2001,27.56

   141 MSFT,May 2001,28.14

   142 MSFT,Jun 2001,29.7

   143 MSFT,Jul 2001,26.93

   144 MSFT,Aug 2001,23.21

   145 MSFT,Sep 2001,20.82

   146 MSFT,Oct 2001,23.65

   147 MSFT,Nov 2001,26.12

   148 MSFT,Dec 2001,26.95

   149 MSFT,Jan 2002,25.92

   150 MSFT,Feb 2002,23.73

   151 MSFT,Mar 2002,24.53

   152 MSFT,Apr 2002,21.26

   153 MSFT,May 2002,20.71

   154 MSFT,Jun 2002,22.25

   155 MSFT,Jul 2002,19.52

   156 MSFT,Aug 2002,19.97

   157 MSFT,Sep 2002,17.79

   158 MSFT,Oct 2002,21.75

   159 MSFT,Nov 2002,23.46

   160 MSFT,Dec 2002,21.03

   161 MSFT,Jan 2003,19.31

   162 MSFT,Feb 2003,19.34

   163 MSFT,Mar 2003,19.76

   164 MSFT,Apr 2003,20.87

   165 MSFT,May 2003,20.09

   166 MSFT,Jun 2003,20.93

   167 MSFT,Jul 2003,21.56

   168 MSFT,Aug 2003,21.65

   169 MSFT,Sep 2003,22.69

   170 MSFT,Oct 2003,21.45

   171 MSFT,Nov 2003,21.1

   172 MSFT,Dec 2003,22.46

   173 MSFT,Jan 2004,22.69

   174 MSFT,Feb 2004,21.77

   175 MSFT,Mar 2004,20.46

   176 MSFT,Apr 2004,21.45

   177 MSFT,May 2004,21.53

   178 MSFT,Jun 2004,23.44

   179 MSFT,Jul 2004,23.38

   180 MSFT,Aug 2004,22.47

   181 MSFT,Sep 2004,22.76

   182 MSFT,Oct 2004,23.02

   183 MSFT,Nov 2004,24.6

   184 MSFT,Dec 2004,24.52

   185 MSFT,Jan 2005,24.11

   186 MSFT,Feb 2005,23.15

   187 MSFT,Mar 2005,22.24

   188 MSFT,Apr 2005,23.28

   189 MSFT,May 2005,23.82

   190 MSFT,Jun 2005,22.93

   191 MSFT,Jul 2005,23.64

   192 MSFT,Aug 2005,25.35

   193 MSFT,Sep 2005,23.83

   194 MSFT,Oct 2005,23.8

   195 MSFT,Nov 2005,25.71

   196 MSFT,Dec 2005,24.29

   197 MSFT,Jan 2006,26.14

   198 MSFT,Feb 2006,25.04

   199 MSFT,Mar 2006,25.36

   200 MSFT,Apr 2006,22.5

   201 MSFT,May 2006,21.19

   202 MSFT,Jun 2006,21.8

   203 MSFT,Jul 2006,22.51

   204 MSFT,Aug 2006,24.13

   205 MSFT,Sep 2006,25.68

   206 MSFT,Oct 2006,26.96

   207 MSFT,Nov 2006,27.66

   208 MSFT,Dec 2006,28.13

   209 MSFT,Jan 2007,29.07

   210 MSFT,Feb 2007,26.63

   211 MSFT,Mar 2007,26.35

   212 MSFT,Apr 2007,28.3

   213 MSFT,May 2007,29.11

   214 MSFT,Jun 2007,27.95

   215 MSFT,Jul 2007,27.5

   216 MSFT,Aug 2007,27.34

   217 MSFT,Sep 2007,28.04

   218 MSFT,Oct 2007,35.03

   219 MSFT,Nov 2007,32.09

   220 MSFT,Dec 2007,34

   221 MSFT,Jan 2008,31.13

   222 MSFT,Feb 2008,26.07

   223 MSFT,Mar 2008,27.21

   224 MSFT,Apr 2008,27.34

   225 MSFT,May 2008,27.25

   226 MSFT,Jun 2008,26.47

   227 MSFT,Jul 2008,24.75

   228 MSFT,Aug 2008,26.36

   229 MSFT,Sep 2008,25.78

   230 MSFT,Oct 2008,21.57

   231 MSFT,Nov 2008,19.66

   232 MSFT,Dec 2008,18.91

   233 MSFT,Jan 2009,16.63

   234 MSFT,Feb 2009,15.81

   235 MSFT,Mar 2009,17.99

   236 MSFT,Apr 2009,19.84

   237 MSFT,May 2009,20.59

   238 MSFT,Jun 2009,23.42

   239 MSFT,Jul 2009,23.18

   240 MSFT,Aug 2009,24.43

   241 MSFT,Sep 2009,25.49

   242 MSFT,Oct 2009,27.48

   243 MSFT,Nov 2009,29.27

   244 MSFT,Dec 2009,30.34

   245 MSFT,Jan 2010,28.05

   246 MSFT,Feb 2010,28.67

   247 MSFT,Mar 2010,28.8

   248 AMZN,Jan 2000,64.56

   249 AMZN,Feb 2000,68.87

   250 AMZN,Mar 2000,67

   251 AMZN,Apr 2000,55.19

   252 AMZN,May 2000,48.31

   253 AMZN,Jun 2000,36.31

   254 AMZN,Jul 2000,30.12

   255 AMZN,Aug 2000,41.5

   256 AMZN,Sep 2000,38.44

   257 AMZN,Oct 2000,36.62

   258 AMZN,Nov 2000,24.69

   259 AMZN,Dec 2000,15.56

   260 AMZN,Jan 2001,17.31

   261 AMZN,Feb 2001,10.19

   262 AMZN,Mar 2001,10.23

   263 AMZN,Apr 2001,15.78

   264 AMZN,May 2001,16.69

   265 AMZN,Jun 2001,14.15

   266 AMZN,Jul 2001,12.49

   267 AMZN,Aug 2001,8.94

   268 AMZN,Sep 2001,5.97

   269 AMZN,Oct 2001,6.98

   270 AMZN,Nov 2001,11.32

   271 AMZN,Dec 2001,10.82

   272 AMZN,Jan 2002,14.19

   273 AMZN,Feb 2002,14.1

   274 AMZN,Mar 2002,14.3

   275 AMZN,Apr 2002,16.69

   276 AMZN,May 2002,18.23

   277 AMZN,Jun 2002,16.25

   278 AMZN,Jul 2002,14.45

   279 AMZN,Aug 2002,14.94

   280 AMZN,Sep 2002,15.93

   281 AMZN,Oct 2002,19.36

   282 AMZN,Nov 2002,23.35

   283 AMZN,Dec 2002,18.89

   284 AMZN,Jan 2003,21.85

   285 AMZN,Feb 2003,22.01

   286 AMZN,Mar 2003,26.03

   287 AMZN,Apr 2003,28.69

   288 AMZN,May 2003,35.89

   289 AMZN,Jun 2003,36.32

   290 AMZN,Jul 2003,41.64

   291 AMZN,Aug 2003,46.32

   292 AMZN,Sep 2003,48.43

   293 AMZN,Oct 2003,54.43

   294 AMZN,Nov 2003,53.97

   295 AMZN,Dec 2003,52.62

   296 AMZN,Jan 2004,50.4

   297 AMZN,Feb 2004,43.01

   298 AMZN,Mar 2004,43.28

   299 AMZN,Apr 2004,43.6

   300 AMZN,May 2004,48.5

   301 AMZN,Jun 2004,54.4

   302 AMZN,Jul 2004,38.92

   303 AMZN,Aug 2004,38.14

   304 AMZN,Sep 2004,40.86

   305 AMZN,Oct 2004,34.13

   306 AMZN,Nov 2004,39.68

   307 AMZN,Dec 2004,44.29

   308 AMZN,Jan 2005,43.22

   309 AMZN,Feb 2005,35.18

   310 AMZN,Mar 2005,34.27

   311 AMZN,Apr 2005,32.36

   312 AMZN,May 2005,35.51

   313 AMZN,Jun 2005,33.09

   314 AMZN,Jul 2005,45.15

   315 AMZN,Aug 2005,42.7

   316 AMZN,Sep 2005,45.3

   317 AMZN,Oct 2005,39.86

   318 AMZN,Nov 2005,48.46

   319 AMZN,Dec 2005,47.15

   320 AMZN,Jan 2006,44.82

   321 AMZN,Feb 2006,37.44

   322 AMZN,Mar 2006,36.53

   323 AMZN,Apr 2006,35.21

   324 AMZN,May 2006,34.61

   325 AMZN,Jun 2006,38.68

   326 AMZN,Jul 2006,26.89

   327 AMZN,Aug 2006,30.83

   328 AMZN,Sep 2006,32.12

   329 AMZN,Oct 2006,38.09

   330 AMZN,Nov 2006,40.34

   331 AMZN,Dec 2006,39.46

   332 AMZN,Jan 2007,37.67

   333 AMZN,Feb 2007,39.14

   334 AMZN,Mar 2007,39.79

   335 AMZN,Apr 2007,61.33

   336 AMZN,May 2007,69.14

   337 AMZN,Jun 2007,68.41

   338 AMZN,Jul 2007,78.54

   339 AMZN,Aug 2007,79.91

   340 AMZN,Sep 2007,93.15

   341 AMZN,Oct 2007,89.15

   342 AMZN,Nov 2007,90.56

   343 AMZN,Dec 2007,92.64

   344 AMZN,Jan 2008,77.7

   345 AMZN,Feb 2008,64.47

   346 AMZN,Mar 2008,71.3

   347 AMZN,Apr 2008,78.63

   348 AMZN,May 2008,81.62

   349 AMZN,Jun 2008,73.33

   350 AMZN,Jul 2008,76.34

   351 AMZN,Aug 2008,80.81

   352 AMZN,Sep 2008,72.76

   353 AMZN,Oct 2008,57.24

   354 AMZN,Nov 2008,42.7

   355 AMZN,Dec 2008,51.28

   356 AMZN,Jan 2009,58.82

   357 AMZN,Feb 2009,64.79

   358 AMZN,Mar 2009,73.44

   359 AMZN,Apr 2009,80.52

   360 AMZN,May 2009,77.99

   361 AMZN,Jun 2009,83.66

   362 AMZN,Jul 2009,85.76

   363 AMZN,Aug 2009,81.19

   364 AMZN,Sep 2009,93.36

   365 AMZN,Oct 2009,118.81

   366 AMZN,Nov 2009,135.91

   367 AMZN,Dec 2009,134.52

   368 AMZN,Jan 2010,125.41

   369 AMZN,Feb 2010,118.4

   370 AMZN,Mar 2010,128.82

   371 IBM,Jan 2000,100.52

   372 IBM,Feb 2000,92.11

   373 IBM,Mar 2000,106.11

   374 IBM,Apr 2000,99.95

   375 IBM,May 2000,96.31

   376 IBM,Jun 2000,98.33

   377 IBM,Jul 2000,100.74

   378 IBM,Aug 2000,118.62

   379 IBM,Sep 2000,101.19

   380 IBM,Oct 2000,88.5

   381 IBM,Nov 2000,84.12

   382 IBM,Dec 2000,76.47

   383 IBM,Jan 2001,100.76

   384 IBM,Feb 2001,89.98

   385 IBM,Mar 2001,86.63

   386 IBM,Apr 2001,103.7

   387 IBM,May 2001,100.82

   388 IBM,Jun 2001,102.35

   389 IBM,Jul 2001,94.87

   390 IBM,Aug 2001,90.25

   391 IBM,Sep 2001,82.82

   392 IBM,Oct 2001,97.58

   393 IBM,Nov 2001,104.5

   394 IBM,Dec 2001,109.36

   395 IBM,Jan 2002,97.54

   396 IBM,Feb 2002,88.82

   397 IBM,Mar 2002,94.15

   398 IBM,Apr 2002,75.82

   399 IBM,May 2002,72.97

   400 IBM,Jun 2002,65.31

   401 IBM,Jul 2002,63.86

   402 IBM,Aug 2002,68.52

   403 IBM,Sep 2002,53.01

   404 IBM,Oct 2002,71.76

   405 IBM,Nov 2002,79.16

   406 IBM,Dec 2002,70.58

   407 IBM,Jan 2003,71.22

   408 IBM,Feb 2003,71.13

   409 IBM,Mar 2003,71.57

   410 IBM,Apr 2003,77.47

   411 IBM,May 2003,80.48

   412 IBM,Jun 2003,75.42

   413 IBM,Jul 2003,74.28

   414 IBM,Aug 2003,75.12

   415 IBM,Sep 2003,80.91

   416 IBM,Oct 2003,81.96

   417 IBM,Nov 2003,83.08

   418 IBM,Dec 2003,85.05

   419 IBM,Jan 2004,91.06

   420 IBM,Feb 2004,88.7

   421 IBM,Mar 2004,84.41

   422 IBM,Apr 2004,81.04

   423 IBM,May 2004,81.59

   424 IBM,Jun 2004,81.19

   425 IBM,Jul 2004,80.19

   426 IBM,Aug 2004,78.17

   427 IBM,Sep 2004,79.13

   428 IBM,Oct 2004,82.84

   429 IBM,Nov 2004,87.15

   430 IBM,Dec 2004,91.16

   431 IBM,Jan 2005,86.39

   432 IBM,Feb 2005,85.78

   433 IBM,Mar 2005,84.66

   434 IBM,Apr 2005,70.77

   435 IBM,May 2005,70.18

   436 IBM,Jun 2005,68.93

   437 IBM,Jul 2005,77.53

   438 IBM,Aug 2005,75.07

   439 IBM,Sep 2005,74.7

   440 IBM,Oct 2005,76.25

   441 IBM,Nov 2005,82.98

   442 IBM,Dec 2005,76.73

   443 IBM,Jan 2006,75.89

   444 IBM,Feb 2006,75.09

   445 IBM,Mar 2006,77.17

   446 IBM,Apr 2006,77.05

   447 IBM,May 2006,75.04

   448 IBM,Jun 2006,72.15

   449 IBM,Jul 2006,72.7

   450 IBM,Aug 2006,76.35

   451 IBM,Sep 2006,77.26

   452 IBM,Oct 2006,87.06

   453 IBM,Nov 2006,86.95

   454 IBM,Dec 2006,91.9

   455 IBM,Jan 2007,93.79

   456 IBM,Feb 2007,88.18

   457 IBM,Mar 2007,89.44

   458 IBM,Apr 2007,96.98

   459 IBM,May 2007,101.54

   460 IBM,Jun 2007,100.25

   461 IBM,Jul 2007,105.4

   462 IBM,Aug 2007,111.54

   463 IBM,Sep 2007,112.6

   464 IBM,Oct 2007,111

   465 IBM,Nov 2007,100.9

   466 IBM,Dec 2007,103.7

   467 IBM,Jan 2008,102.75

   468 IBM,Feb 2008,109.64

   469 IBM,Mar 2008,110.87

   470 IBM,Apr 2008,116.23

   471 IBM,May 2008,125.14

   472 IBM,Jun 2008,114.6

   473 IBM,Jul 2008,123.74

   474 IBM,Aug 2008,118.16

   475 IBM,Sep 2008,113.53

   476 IBM,Oct 2008,90.24

   477 IBM,Nov 2008,79.65

   478 IBM,Dec 2008,82.15

   479 IBM,Jan 2009,89.46

   480 IBM,Feb 2009,90.32

   481 IBM,Mar 2009,95.09

   482 IBM,Apr 2009,101.29

   483 IBM,May 2009,104.85

   484 IBM,Jun 2009,103.01

   485 IBM,Jul 2009,116.34

   486 IBM,Aug 2009,117

   487 IBM,Sep 2009,118.55

   488 IBM,Oct 2009,119.54

   489 IBM,Nov 2009,125.79

   490 IBM,Dec 2009,130.32

   491 IBM,Jan 2010,121.85

   492 IBM,Feb 2010,127.16

   493 IBM,Mar 2010,125.55

   494 GOOG,Aug 2004,102.37

   495 GOOG,Sep 2004,129.6

   496 GOOG,Oct 2004,190.64

   497 GOOG,Nov 2004,181.98

   498 GOOG,Dec 2004,192.79

   499 GOOG,Jan 2005,195.62

   500 GOOG,Feb 2005,187.99

   501 GOOG,Mar 2005,180.51

   502 GOOG,Apr 2005,220

   503 GOOG,May 2005,277.27

   504 GOOG,Jun 2005,294.15

   505 GOOG,Jul 2005,287.76

   506 GOOG,Aug 2005,286

   507 GOOG,Sep 2005,316.46

   508 GOOG,Oct 2005,372.14

   509 GOOG,Nov 2005,404.91

   510 GOOG,Dec 2005,414.86

   511 GOOG,Jan 2006,432.66

   512 GOOG,Feb 2006,362.62

   513 GOOG,Mar 2006,390

   514 GOOG,Apr 2006,417.94

   515 GOOG,May 2006,371.82

   516 GOOG,Jun 2006,419.33

   517 GOOG,Jul 2006,386.6

   518 GOOG,Aug 2006,378.53

   519 GOOG,Sep 2006,401.9

   520 GOOG,Oct 2006,476.39

   521 GOOG,Nov 2006,484.81

   522 GOOG,Dec 2006,460.48

   523 GOOG,Jan 2007,501.5

   524 GOOG,Feb 2007,449.45

   525 GOOG,Mar 2007,458.16

   526 GOOG,Apr 2007,471.38

   527 GOOG,May 2007,497.91

   528 GOOG,Jun 2007,522.7

   529 GOOG,Jul 2007,510

   530 GOOG,Aug 2007,515.25

   531 GOOG,Sep 2007,567.27

   532 GOOG,Oct 2007,707

   533 GOOG,Nov 2007,693

   534 GOOG,Dec 2007,691.48

   535 GOOG,Jan 2008,564.3

   536 GOOG,Feb 2008,471.18

   537 GOOG,Mar 2008,440.47

   538 GOOG,Apr 2008,574.29

   539 GOOG,May 2008,585.8

   540 GOOG,Jun 2008,526.42

   541 GOOG,Jul 2008,473.75

   542 GOOG,Aug 2008,463.29

   543 GOOG,Sep 2008,400.52

   544 GOOG,Oct 2008,359.36

   545 GOOG,Nov 2008,292.96

   546 GOOG,Dec 2008,307.65

   547 GOOG,Jan 2009,338.53

   548 GOOG,Feb 2009,337.99

   549 GOOG,Mar 2009,348.06

   550 GOOG,Apr 2009,395.97

   551 GOOG,May 2009,417.23

   552 GOOG,Jun 2009,421.59

   553 GOOG,Jul 2009,443.05

   554 GOOG,Aug 2009,461.67

   555 GOOG,Sep 2009,495.85

   556 GOOG,Oct 2009,536.12

   557 GOOG,Nov 2009,583

   558 GOOG,Dec 2009,619.98

   559 GOOG,Jan 2010,529.94

   560 GOOG,Feb 2010,526.8

   561 GOOG,Mar 2010,560.19

   562 10 Year T-Note,Jan 2000,6.67

   563 10 Year T-Note,Feb 2000,6.41

   564 10 Year T-Note,Mar 2000,6.02

   565 10 Year T-Note,Apr 2000,6.21

   566 10 Year T-Note,May 2000,6.28

   567 10 Year T-Note,Jun 2000,6.02

   568 10 Year T-Note,Jul 2000,6.03

   569 10 Year T-Note,Aug 2000,5.73

   570 10 Year T-Note,Sep 2000,5.78

   571 10 Year T-Note,Oct 2000,5.76

   572 10 Year T-Note,Nov 2000,5.44

   573 10 Year T-Note,Dec 2000,5.11

   574 10 Year T-Note,Jan 2001,5.18

   575 10 Year T-Note,Feb 2001,4.91

   576 10 Year T-Note,Mar 2001,4.91

   577 10 Year T-Note,Apr 2001,5.34

   578 10 Year T-Note,May 2001,5.41

   579 10 Year T-Note,Jun 2001,5.39

   580 10 Year T-Note,Jul 2001,5.04

   581 10 Year T-Note,Aug 2001,4.82

   582 10 Year T-Note,Sep 2001,4.57

   583 10 Year T-Note,Oct 2001,4.26

   584 10 Year T-Note,Nov 2001,4.74

   585 10 Year T-Note,Dec 2001,5.03

   586 10 Year T-Note,Jan 2002,5.03

   587 10 Year T-Note,Feb 2002,4.86

   588 10 Year T-Note,Mar 2002,5.41

   589 10 Year T-Note,Apr 2002,5.09

   590 10 Year T-Note,May 2002,5.04

   591 10 Year T-Note,Jun 2002,4.82

   592 10 Year T-Note,Jul 2002,4.47

   593 10 Year T-Note,Aug 2002,4.14

   594 10 Year T-Note,Sep 2002,3.61

   595 10 Year T-Note,Oct 2002,3.91

   596 10 Year T-Note,Nov 2002,4.21

   597 10 Year T-Note,Dec 2002,3.82

   598 10 Year T-Note,Jan 2003,3.97

   599 10 Year T-Note,Feb 2003,3.7

   600 10 Year T-Note,Mar 2003,3.82

   601 10 Year T-Note,Apr 2003,3.86

   602 10 Year T-Note,May 2003,3.35

   603 10 Year T-Note,Jun 2003,3.53

   604 10 Year T-Note,Jul 2003,4.47

   605 10 Year T-Note,Aug 2003,4.45

   606 10 Year T-Note,Sep 2003,3.94

   607 10 Year T-Note,Oct 2003,4.3

   608 10 Year T-Note,Nov 2003,4.32

   609 10 Year T-Note,Dec 2003,4.26

   610 10 Year T-Note,Jan 2004,4.14

   611 10 Year T-Note,Feb 2004,3.98

   612 10 Year T-Note,Mar 2004,3.84

   613 10 Year T-Note,Apr 2004,4.5

   614 10 Year T-Note,May 2004,4.66

   615 10 Year T-Note,Jun 2004,4.62

   616 10 Year T-Note,Jul 2004,4.47

   617 10 Year T-Note,Aug 2004,4.13

   618 10 Year T-Note,Sep 2004,4.12

   619 10 Year T-Note,Oct 2004,4.03

   620 10 Year T-Note,Nov 2004,4.36

   621 10 Year T-Note,Dec 2004,4.22

   622 10 Year T-Note,Jan 2005,4.13

   623 10 Year T-Note,Feb 2005,4.36

   624 10 Year T-Note,Mar 2005,4.5

   625 10 Year T-Note,Apr 2005,4.2

   626 10 Year T-Note,May 2005,4.01

   627 10 Year T-Note,Jun 2005,3.94

   628 10 Year T-Note,Jul 2005,4.29

   629 10 Year T-Note,Aug 2005,4.02

   630 10 Year T-Note,Sep 2005,4.33

   631 10 Year T-Note,Oct 2005,4.56

   632 10 Year T-Note,Nov 2005,4.5

   633 10 Year T-Note,Dec 2005,4.39

   634 10 Year T-Note,Jan 2006,4.53

   635 10 Year T-Note,Feb 2006,4.55

   636 10 Year T-Note,Mar 2006,4.85

   637 10 Year T-Note,Apr 2006,5.07

   638 10 Year T-Note,May 2006,5.11

   639 10 Year T-Note,Jun 2006,5.14

   640 10 Year T-Note,Jul 2006,4.99

   641 10 Year T-Note,Aug 2006,4.73

   642 10 Year T-Note,Sep 2006,4.63

   643 10 Year T-Note,Oct 2006,4.61

   644 10 Year T-Note,Nov 2006,4.46

   645 10 Year T-Note,Dec 2006,4.71

   646 10 Year T-Note,Jan 2007,4.83

   647 10 Year T-Note,Feb 2007,4.55

   648 10 Year T-Note,Mar 2007,4.65

   649 10 Year T-Note,Apr 2007,4.63

   650 10 Year T-Note,May 2007,4.89

   651 10 Year T-Note,Jun 2007,5.03

   652 10 Year T-Note,Jul 2007,4.77

   653 10 Year T-Note,Aug 2007,4.54

   654 10 Year T-Note,Sep 2007,4.58

   655 10 Year T-Note,Oct 2007,4.47

   656 10 Year T-Note,Nov 2007,3.97

   657 10 Year T-Note,Dec 2007,4.03

   658 10 Year T-Note,Jan 2008,3.64

   659 10 Year T-Note,Feb 2008,3.53

   660 10 Year T-Note,Mar 2008,3.43

   661 10 Year T-Note,Apr 2008,3.76

   662 10 Year T-Note,May 2008,4.05

   663 10 Year T-Note,Jun 2008,3.98

   664 10 Year T-Note,Jul 2008,3.98

   665 10 Year T-Note,Aug 2008,3.81

   666 10 Year T-Note,Sep 2008,3.83

   667 10 Year T-Note,Oct 2008,3.97

   668 10 Year T-Note,Nov 2008,2.96

   669 10 Year T-Note,Dec 2008,2.24

   670 10 Year T-Note,Jan 2009,2.84

   671 10 Year T-Note,Feb 2009,3.04

   672 10 Year T-Note,Mar 2009,2.68

   673 10 Year T-Note,Apr 2009,3.12

   674 10 Year T-Note,May 2009,3.46

   675 10 Year T-Note,Jun 2009,3.52

   676 10 Year T-Note,Jul 2009,3.5

   677 10 Year T-Note,Aug 2009,3.4

   678 10 Year T-Note,Sep 2009,3.31

   679 10 Year T-Note,Oct 2009,3.39

   680 10 Year T-Note,Nov 2009,3.2

   681 10 Year T-Note,Dec 2009,3.84

   682 10 Year T-Note,Jan 2010,3.61

   683 10 Year T-Note,Feb 2010,3.6

   684 10 Year T-Note,Mar 2010,3.7

   685 AAPL,Jan 2000,25.94

   686 AAPL,Feb 2000,28.66

   687 AAPL,Mar 2000,33.95

   688 AAPL,Apr 2000,31.01

   689 AAPL,May 2000,21

   690 AAPL,Jun 2000,26.19

   691 AAPL,Jul 2000,25.41

   692 AAPL,Aug 2000,30.47

   693 AAPL,Sep 2000,12.88

   694 AAPL,Oct 2000,9.78

   695 AAPL,Nov 2000,8.25

   696 AAPL,Dec 2000,7.44

   697 AAPL,Jan 2001,10.81

   698 AAPL,Feb 2001,9.12

   699 AAPL,Mar 2001,11.03

   700 AAPL,Apr 2001,12.74

   701 AAPL,May 2001,9.98

   702 AAPL,Jun 2001,11.62

   703 AAPL,Jul 2001,9.4

   704 AAPL,Aug 2001,9.27

   705 AAPL,Sep 2001,7.76

   706 AAPL,Oct 2001,8.78

   707 AAPL,Nov 2001,10.65

   708 AAPL,Dec 2001,10.95

   709 AAPL,Jan 2002,12.36

   710 AAPL,Feb 2002,10.85

   711 AAPL,Mar 2002,11.84

   712 AAPL,Apr 2002,12.14

   713 AAPL,May 2002,11.65

   714 AAPL,Jun 2002,8.86

   715 AAPL,Jul 2002,7.63

   716 AAPL,Aug 2002,7.38

   717 AAPL,Sep 2002,7.25

   718 AAPL,Oct 2002,8.03

   719 AAPL,Nov 2002,7.75

   720 AAPL,Dec 2002,7.16

   721 AAPL,Jan 2003,7.18

   722 AAPL,Feb 2003,7.51

   723 AAPL,Mar 2003,7.07

   724 AAPL,Apr 2003,7.11

   725 AAPL,May 2003,8.98

   726 AAPL,Jun 2003,9.53

   727 AAPL,Jul 2003,10.54

   728 AAPL,Aug 2003,11.31

   729 AAPL,Sep 2003,10.36

   730 AAPL,Oct 2003,11.44

   731 AAPL,Nov 2003,10.45

   732 AAPL,Dec 2003,10.69

   733 AAPL,Jan 2004,11.28

   734 AAPL,Feb 2004,11.96

   735 AAPL,Mar 2004,13.52

   736 AAPL,Apr 2004,12.89

   737 AAPL,May 2004,14.03

   738 AAPL,Jun 2004,16.27

   739 AAPL,Jul 2004,16.17

   740 AAPL,Aug 2004,17.25

   741 AAPL,Sep 2004,19.38

   742 AAPL,Oct 2004,26.2

   743 AAPL,Nov 2004,33.53

   744 AAPL,Dec 2004,32.2

   745 AAPL,Jan 2005,38.45

   746 AAPL,Feb 2005,44.86

   747 AAPL,Mar 2005,41.67

   748 AAPL,Apr 2005,36.06

   749 AAPL,May 2005,39.76

   750 AAPL,Jun 2005,36.81

   751 AAPL,Jul 2005,42.65

   752 AAPL,Aug 2005,46.89

   753 AAPL,Sep 2005,53.61

   754 AAPL,Oct 2005,57.59

   755 AAPL,Nov 2005,67.82

   756 AAPL,Dec 2005,71.89

   757 AAPL,Jan 2006,75.51

   758 AAPL,Feb 2006,68.49

   759 AAPL,Mar 2006,62.72

   760 AAPL,Apr 2006,70.39

   761 AAPL,May 2006,59.77

   762 AAPL,Jun 2006,57.27

   763 AAPL,Jul 2006,67.96

   764 AAPL,Aug 2006,67.85

   765 AAPL,Sep 2006,76.98

   766 AAPL,Oct 2006,81.08

   767 AAPL,Nov 2006,91.66

   768 AAPL,Dec 2006,84.84

   769 AAPL,Jan 2007,85.73

   770 AAPL,Feb 2007,84.61

   771 AAPL,Mar 2007,92.91

   772 AAPL,Apr 2007,99.8

   773 AAPL,May 2007,121.19

   774 AAPL,Jun 2007,122.04

   775 AAPL,Jul 2007,131.76

   776 AAPL,Aug 2007,138.48

   777 AAPL,Sep 2007,153.47

   778 AAPL,Oct 2007,189.95

   779 AAPL,Nov 2007,182.22

   780 AAPL,Dec 2007,198.08

   781 AAPL,Jan 2008,135.36

   782 AAPL,Feb 2008,125.02

   783 AAPL,Mar 2008,143.5

   784 AAPL,Apr 2008,173.95

   785 AAPL,May 2008,188.75

   786 AAPL,Jun 2008,167.44

   787 AAPL,Jul 2008,158.95

   788 AAPL,Aug 2008,169.53

   789 AAPL,Sep 2008,113.66

   790 AAPL,Oct 2008,107.59

   791 AAPL,Nov 2008,92.67

   792 AAPL,Dec 2008,85.35

   793 AAPL,Jan 2009,90.13

   794 AAPL,Feb 2009,89.31

   795 AAPL,Mar 2009,105.12

   796 AAPL,Apr 2009,125.83

   797 AAPL,May 2009,135.81

   798 AAPL,Jun 2009,142.43

   799 AAPL,Jul 2009,163.39

   800 AAPL,Aug 2009,168.21

   801 AAPL,Sep 2009,185.35

   802 AAPL,Oct 2009,188.5

   803 AAPL,Nov 2009,199.91

   804 AAPL,Dec 2009,210.73

   805 AAPL,Jan 2010,192.06

   806 AAPL,Feb 2010,204.62

   807 AAPL,Mar 2010,223.02