ChartDirector General - View Thread 1262664683

ChartDirector General
Forum Home
Search
Message List Post Message
CSV File + visual basic 6
Posted by pratik on Jan-05-2010 12:11
im trying to plot a Candlestick chart using vb6 and a csv file

i searched before posting but did not get the example, i am attaching my csv,

can someone give me demo code to plot a candlestick graph using a csv file
ABB.txt
Ticker,Date,Open,High,Low,Close,Volume
ABB,11/03/1994,715,715,715,715,100
ABB,11/07/1994,715,715,715,715,50
ABB,11/08/1994,705,705,705,705,100
ABB,12/06/1994,465,465,465,465,0
ABB,12/07/1994,450,468.75,450,468.75,0
ABB,12/08/1994,431.25,431.25,412.5,412.5,0
ABB,12/12/1994,420,420,420,420,0
ABB,01/02/1995,450,450,450,450,0
ABB,01/05/1995,442.5,442.5,442.5,442.5,0
ABB,01/06/1995,435,435,435,435,0
ABB,01/10/1995,431.25,450,431.25,450,0
ABB,01/17/1995,446.25,446.25,446.25,446.25,0
ABB,01/18/1995,450,450,450,450,0
ABB,01/19/1995,457.5,457.5,457.5,457.5,0
ABB,01/20/1995,453.75,453.75,453.75,453.75,0
ABB,01/23/1995,461.25,461.25,450,450,0
ABB,01/24/1995,450,472.5,450,472.5,0
ABB,01/25/1995,480,483.75,472.5,483.75,0
ABB,01/27/1995,487.5,487.5,474,474,0
ABB,01/30/1995,491.25,491.25,489.075,489.075,0
ABB,01/31/1995,491.25,502.5,490.5,502.5,0
ABB,02/01/1995,502.5,528.75,502.5,528.75,0
ABB,02/02/1995,540,547.5,540,547.5,0
ABB,02/03/1995,551.25,562.5,551.25,556.125,0
ABB,02/06/1995,543.75,543.75,543.75,543.75,0
ABB,02/07/1995,540,540,532.5,532.5,0
ABB,02/08/1995,495.75,495.75,495.75,495.75,0
ABB,02/09/1995,498.75,510,498.75,508.5,0
ABB,02/10/1995,500.625,500.625,500.625,500.625,0
ABB,02/13/1995,487.5,495,480,480,0
ABB,02/17/1995,480,480,476.25,476.25,0
ABB,02/20/1995,431.25,468.75,431.25,468.75,0
ABB,02/21/1995,431.25,431.25,431.25,431.25,0
ABB,02/22/1995,435,435,435,435,0
ABB,02/23/1995,450,450,450,450,0
ABB,02/24/1995,457.5,480,457.5,480,0
ABB,02/28/1995,480,480,480,480,0
ABB,03/01/1995,468.75,468.75,468.75,468.75,0
ABB,03/02/1995,468,480,468,476.25,0
ABB,03/03/1995,486.75,502.5,483.75,502.5,0
ABB,03/06/1995,513.75,520.5,502.5,515.25,0
ABB,03/07/1995,517.5,517.5,502.5,502.5,0
ABB,03/08/1995,480,502.4625,480,502.4625,0
ABB,03/09/1995,480,491.25,480,491.25,0
ABB,03/10/1995,487.5,491.25,483.75,485.625,0
ABB,03/13/1995,480,480,480,480,0
ABB,03/14/1995,471,476.25,471,476.25,0
ABB,03/15/1995,476.2875,476.2875,476.2875,476.2875,0
ABB,03/16/1995,480,487.5,480,487.5,0
ABB,03/20/1995,476.25,481.5,468.75,468.75,0
ABB,03/21/1995,480,487.5,468.75,487.5,0
ABB,03/22/1995,472.5,472.5,472.5,472.5,0
ABB,03/23/1995,480,480,480,480,0
ABB,03/24/1995,468.75,468.75,468.75,468.75,0
ABB,03/27/1995,453.75,453.75,450.75,450.75,0
ABB,03/28/1995,453.75,461.2125,453.75,454.5,0
ABB,03/29/1995,461.25,468,461.25,462.6,0
ABB,03/30/1995,468.5625,468.5625,457.5,457.5,0
ABB,03/31/1995,450,450.75,450,450.75,0
ABB,04/03/1995,447,453.7125,447,453.7125,0
ABB,04/04/1995,457.5,457.5,450,451.875,0
ABB,04/05/1995,457.5,457.5,455.625,455.625,0
ABB,04/06/1995,459.375,463.5,459.375,461.25,0
ABB,04/07/1995,461.25,465,457.5,459.75,0
ABB,04/10/1995,457.5,457.5,454.5,454.5,0
ABB,04/11/1995,450.7875,457.5,450.7875,457.5,0
ABB,04/17/1995,455.6625,457.5,451.875,453.75,0
ABB,04/18/1995,453.75,453.75,450,453.7125,0
ABB,04/19/1995,450,453.7125,450,453.7125,0
ABB,04/21/1995,442.5,446.25,427.5,427.5,0
ABB,04/24/1995,438.75,438.75,424.5,424.5,0
ABB,04/25/1995,424.5,426,416.25,416.25,0
ABB,04/26/1995,420.75,420.75,420,420,0
ABB,04/27/1995,420,420,416.25,420,0
ABB,04/28/1995,412.5,420,412.5,420,0
ABB,05/02/1995,412.5375,412.5375,397.5,397.5,0
ABB,05/03/1995,395.625,401.25,386.2875,390.0375,0
ABB,05/04/1995,405,416.25,405,405.75,0
ABB,05/05/1995,420,445.5,420,431.25,0
ABB,05/08/1995,438,438.75,437.25,438.75,0
ABB,05/09/1995,441.7125,442.5,436.875,436.875,0
ABB,05/10/1995,438.75,438.75,431.25,431.25,0
ABB,05/12/1995,435,435,431.25,431.25,0
ABB,05/15/1995,431.25,431.25,431.25,431.25,0
ABB,05/16/1995,427.5,429.7125,420,429.375,0
ABB,05/17/1995,427.5,429,426,429,0
ABB,05/18/1995,438.75,438.75,431.25,431.25,0
ABB,05/19/1995,435,441.75,431.25,431.25,0
ABB,05/22/1995,423.75,430.5,421.6875,430.5,0
ABB,05/23/1995,420,430.5,420,424.6125,0
ABB,05/24/1995,423.75,424.5,421.875,421.875,0
ABB,05/25/1995,420.75,427.5,420.75,427.5,0
ABB,05/26/1995,431.25,431.25,425.625,425.625,0
ABB,05/30/1995,431.25,431.25,420,420,0
ABB,05/31/1995,427.5,431.25,427.5,431.25,0
ABB,06/01/1995,435,439.125,435,439.125,0
ABB,06/02/1995,446.25,449.25,441.75,446.25,0
ABB,06/05/1995,449.9625,450.375,449.9625,450.375,0
ABB,06/06/1995,450,450,446.25,446.25,200
ABB,06/07/1995,453.75,453.75,450,450,550
ABB,06/08/1995,450,451.5,446.25,450,350
ABB,06/09/1995,446.25,446.25,442.5,442.5,500
ABB,06/12/1995,442.5,442.5,422.25,422.25,400
ABB,06/14/1995,435,435,431.25,435,300
ABB,06/15/1995,417,423.75,417,423.75,150
ABB,06/16/1995,420,420.0375,420,420.0375,250
ABB,06/19/1995,420.825,435,420.825,435,350
ABB,06/20/1995,431.25,432.75,423.7875,431.25,550
ABB,06/21/1995,431.25,435,431.25,431.25,250
ABB,06/22/1995,429.75,432.75,427.5,432.75,1100
ABB,06/23/1995,423.75,424.5,421.875,421.875,300
ABB,06/26/1995,420,420,412.5,412.5375,550
ABB,06/27/1995,411.75,411.75,405,405,600
ABB,06/28/1995,409.5,420,409.5,420,350
ABB,06/29/1995,420,420,420,420,50
ABB,06/30/1995,416.25,421.5,416.25,420,250
ABB,07/03/1995,412.5,416.25,405.1875,416.25,650
ABB,07/04/1995,412.5,416.25,412.5,416.25,950
ABB,07/05/1995,417.75,417.75,411.75,411.75,150
ABB,07/06/1995,416.25,419.25,414,419.25,400
ABB,07/07/1995,421.5375,427.125,421.5375,423.75,350
ABB,07/10/1995,435,441,432.7875,440.25,850
ABB,07/11/1995,438.75,446.25,438.75,438.75,700
ABB,07/12/1995,444.75,444.75,442.4625,442.4625,100
ABB,07/13/1995,442.5,446.25,442.5,445.5,350
ABB,07/14/1995,450,454.5,450,454.5,600
ABB,07/17/1995,457.5,457.5,454.5,457.5,700
ABB,07/19/1995,432,446.25,432,446.25,300
ABB,07/24/1995,442.5,446.25,433.5375,446.25,1450
ABB,07/25/1995,450,450,446.25,446.25,150
ABB,07/26/1995,453.75,454.5,446.25,450,350
ABB,07/27/1995,450,450,445.5,450,500
ABB,07/28/1995,450,450,442.5,450,350
ABB,07/31/1995,442.5,450,442.5,449.25,650
ABB,08/01/1995,447.75,450,442.5375,446.25,300
ABB,08/02/1995,450.0375,450.0375,449.25,450,800
ABB,08/03/1995,450,450,446.25,446.25,500
ABB,08/04/1995,450,453.75,446.25,453.75,950
ABB,08/07/1995,452.25,461.25,447,457.5,2750
ABB,08/08/1995,461.25,461.25,457.5,460.2,2400
ABB,08/09/1995,457.5,460.125,457.5,459.6375,550
ABB,08/11/1995,460.5,460.5,459,460.5,700
ABB,08/14/1995,459,465,459,462.8625,1850
ABB,08/16/1995,459,461.25,454.725,456.75,350
ABB,08/17/1995,457.5375,459.0375,457.5375,459.0375,400
ABB,08/18/1995,459,461.25,459,459.0375,250
ABB,08/21/1995,457.725,459,457.725,458.25,1000
ABB,08/22/1995,457.5,461.25,457.5,459.375,700
ABB,08/23/1995,465,465,460.5,460.5,400
ABB,08/24/1995,457.575,461.925,457.575,459.375,650
ABB,08/25/1995,457.5,466.5,457.5,462,1400
ABB,08/28/1995,458.25,463.5,458.25,463.5,800
ABB,08/30/1995,461.25,463.5,461.25,463.5,500
ABB,08/31/1995,463.5,467.25,463.5,466.95,900
ABB,09/01/1995,461.2875,464.25,461.2875,464.25,400
ABB,09/04/1995,468.75,468.75,462.9375,462.9375,850
ABB,09/05/1995,462.1875,464.25,462,462.0375,1250
ABB,09/06/1995,462,468.75,462,468.75,900
ABB,09/07/1995,476.25,476.25,465,466.5375,1450
ABB,09/08/1995,471,491.25,471,487.5,750
ABB,09/11/1995,480,495,480,491.3625,1450
ABB,09/12/1995,489.0375,493.5,489.0375,489.0375,1250
ABB,09/13/1995,487.5,487.5,487.5,487.5,200
ABB,09/14/1995,480,492.75,480,492.75,850
ABB,09/15/1995,488.2875,491.25,487.5,490.5,500
ABB,09/18/1995,490.5,490.5,483.75,484.5,400
ABB,09/19/1995,487.5,490.875,487.4625,487.5375,1700
ABB,09/20/1995,487.5,489.375,483.75,483.75,1200
ABB,09/21/1995,480,480,474.5625,476.25,250
ABB,09/22/1995,476.25,476.25,476.25,476.25,100
ABB,09/25/1995,476.25,477.75,472.5,472.5,600
ABB,09/26/1995,473.25,480,472.5,476.2875,1850
ABB,09/27/1995,473.25,481.5,473.25,480.75,750
ABB,09/28/1995,480,480,476.25,476.25,550
ABB,09/29/1995,479.25,479.25,474.375,477.075,900
ABB,10/04/1995,476.25,480,472.5,472.5,200
ABB,10/05/1995,472.5,480,472.5,480,500
ABB,10/06/1995,480,480,480,480,200
ABB,10/09/1995,480,481.875,477,480.0375,600
ABB,10/10/1995,480.0375,480.0375,480,480,350
ABB,10/11/1995,480,480,472.5,472.5,300
ABB,10/12/1995,472.5,476.25,466.5,476.25,400
ABB,10/13/1995,476.25,476.25,471,476.25,500
ABB,10/16/1995,476.25,476.25,474,476.25,300
ABB,10/17/1995,476.25,477.75,473.25,474.1875,950
ABB,10/18/1995,474.1875,476.25,471.75,476.25,600
ABB,10/19/1995,476.25,476.25,472.5,472.5,600
ABB,10/20/1995,472.5,472.5,468.75,472.5,450
ABB,10/24/1995,474,474,474,474,50
ABB,10/25/1995,474,486,474,486,50
ABB,10/26/1995,486,486,471.75,472.5,1750
ABB,10/27/1995,472.5,472.5,466.5375,468.75,350
ABB,10/30/1995,468.75,470.25,465,465,500
ABB,10/31/1995,465,468.75,465,467.2875,850
ABB,11/01/1995,467.2875,470.25,466.5,467.2875,1300
ABB,11/02/1995,467.2875,468.75,466.5,466.5,350
ABB,11/03/1995,466.5,469.875,466.5,468.7875,450
ABB,11/06/1995,468.7875,468.7875,465,465,200
ABB,11/07/1995,452.25,457.5,452.25,454.2,650
ABB,11/08/1995,454.2,457.5,450.7875,450.7875,250
ABB,11/09/1995,446.25,450,446.25,449.9625,250
ABB,11/10/1995,449.9625,449.9625,435.7875,442.7625,1700
ABB,11/13/1995,442.7625,442.7625,413.25,413.25,800
ABB,11/14/1995,412.5,412.5,380.25,386.2875,900
ABB,11/15/1995,386.2875,393.75,386.25,393.675,950
ABB,11/16/1995,393.675,408.75,393,404.2875,900
ABB,11/17/1995,404.2875,404.2875,393.1875,393.1875,450
ABB,11/20/1995,393.1875,393.1875,378.75,384.0375,1150
ABB,11/21/1995,384.0375,390,384.0375,384.375,700
ABB,11/22/1995,384.375,384.375,372,378.375,550
ABB,11/23/1995,378.375,378.375,345.1875,354.1875,1400
ABB,11/24/1995,354.1875,373.5,345,373.5,700
ABB,11/27/1995,373.5,390,364.6875,371.25,750
ABB,11/28/1995,371.25,371.25,345.1875,350.6625,1950
ABB,11/29/1995,350.6625,353.25,348.7875,352.5,650
ABB,11/30/1995,352.5,370.5,352.5,370.5,800
ABB,12/01/1995,370.5,386.2125,370.5,386.2125,150
ABB,12/04/1995,386.2125,386.2125,378.75,378.75,200
ABB,12/05/1995,378.75,378.975,375,375,500
ABB,12/06/1995,375,381.75,375,378.7875,250
ABB,12/07/1995,378.7875,396,378.7875,391.9875,450
ABB,12/08/1995,401.25,408.75,392.25,397.5,1250
ABB,12/11/1995,397.5,397.5,390.1875,393.7875,700
ABB,12/12/1995,393.7875,401.25,393.7875,397.5375,1100
ABB,12/13/1995,397.5375,405,397.5375,402.75,550
ABB,12/14/1995,402.75,402.75,401.25,401.25,250
ABB,12/15/1995,401.25,401.25,393.7125,401.25,450
ABB,12/18/1995,401.25,401.25,387.825,388.95,700
ABB,12/19/1995,388.95,393.75,388.95,393.75,350
ABB,12/20/1995,393.75,393.75,382.875,386.25,350
ABB,12/21/1995,386.25,395.25,386.25,390,400
ABB,12/22/1995,390,396.75,390,390.1875,13200
ABB,12/26/1995,390.1875,395.8125,390.1875,393.75,550
ABB,12/27/1995,397.5,401.25,397.5,401.25,200
ABB,12/28/1995,401.25,404.925,394.5,399.75,600
ABB,12/29/1995,399.75,399.75,388.5,389.625,900
ABB,01/01/1996,386.25,387.75,386.25,387.75,150
ABB,01/02/1996,387.75,399,384,396.1875,26150
ABB,01/03/1996,396.1875,401.25,396.1875,397.5,350
ABB,01/04/1996,397.5,401.25,391.5375,401.25,1000
ABB,01/05/1996,401.25,406.5,400.5,406.2375,800
ABB,01/08/1996,406.2375,406.2375,397.5,399.3,1350
ABB,01/09/1996,399.3,401.2125,393.75,401.2125,1650
ABB,01/10/1996,401.2125,405,396,403.5,1100
ABB,01/11/1996,403.5,405,401.25,402.375,1000
ABB,01/12/1996,402.375,405.75,402.375,402.75,450
ABB,01/15/1996,402.75,402.75,401.25,401.25,50
ABB,01/16/1996,401.25,405,399.4125,403.275,1350
ABB,01/17/1996,403.275,412.5,403.275,411.45,1300
ABB,01/18/1996,411.45,411.75,406.5,411,1350
ABB,01/19/1996,411,417.675,405.0375,412.8,2200
ABB,01/22/1996,412.8,427.5,412.5,416.6625,2100
ABB,01/23/1996,416.6625,419.175,413.2875,415.35,2600
ABB,01/24/1996,415.35,416.25,408.7875,410.8125,1950
ABB,01/25/1996,410.8125,410.8125,405.975,407.7375,2750
ABB,01/29/1996,407.7375,410.625,401.25,409.725,1900
ABB,01/30/1996,409.725,414.75,408.7875,408.7875,1050
ABB,01/31/1996,408.7875,411.75,407.3625,408.9,800
ABB,02/01/1996,408.9,420,408.9,418.5,1400
ABB,02/02/1996,418.5,434.25,418.5,423.75,1450
ABB,02/05/1996,423.75,431.25,423.75,427.875,1200
ABB,02/06/1996,427.875,427.875,423.75,423.75,1200
ABB,02/07/1996,423.75,423.825,420,420,500
ABB,02/08/1996,420,440.25,420,440.25,1200
ABB,02/09/1996,446.25,468.75,446.25,468.4875,3000
ABB,02/12/1996,468.4875,472.5,462.825,469.5375,1350
ABB,02/13/1996,469.5375,469.5375,461.25,468.75,3900
ABB,02/14/1996,468.75,487.5,468.75,477.2625,3200
ABB,02/15/1996,477.2625,483,459,481.5,3900
ABB,02/16/1996,481.5,481.5,471,472.875,1500
ABB,02/19/1996,472.875,478.5,472.875,476.3625,1850
ABB,02/20/1996,476.3625,476.3625,462,465.15,1800
ABB,02/22/1996,465.15,476.25,465.15,474.0375,1500
ABB,02/23/1996,474.0375,495,474.0375,481.8,2550
ABB,02/26/1996,481.8,487.5,480,482.8875,3500
ABB,02/27/1996,482.8875,483.75,477.75,483,4650
ABB,02/28/1996,483,483.75,477.8625,482.5875,2050
ABB,02/29/1996,482.5875,482.5875,458.325,472.5,950
ABB,03/01/1996,472.5,472.5,465.075,472.5,1000
ABB,03/04/1996,472.5,472.5,468.0375,469.5,750
ABB,03/06/1996,469.5,469.5,462.0375,465.3375,1350
ABB,03/07/1996,465.3375,465.3375,461.25,461.25,400
ABB,03/08/1996,461.25,461.25,444.075,447.75,850
ABB,03/11/1996,447.75,447.75,435.75,436.125,550
ABB,03/12/1996,436.125,436.125,427.1625,427.275,1650
ABB,03/13/1996,427.275,434.9625,427.275,434.2125,1050
ABB,03/14/1996,434.2125,438.75,434.2125,437.2875,800
ABB,03/15/1996,437.2875,437.2875,421.5375,428.625,450
ABB,03/18/1996,428.625,428.625,420.9375,420.9375,650
ABB,03/19/1996,420.9375,420.9375,412.5375,412.5375,750
ABB,03/21/1996,412.5375,420.75,412.5375,416.25,750
ABB,03/22/1996,416.25,416.325,410.25,411.75,950
ABB,03/25/1996,411.75,412.5,408.75,411.75,850
ABB,03/26/1996,411.75,413.25,409.125,412.875,550
ABB,03/27/1996,412.875,431.25,412.875,431.25,550
ABB,03/28/1996,431.25,436.5375,431.25,436.5375,600
ABB,03/29/1996,436.5375,453,436.5375,443.2125,1800
ABB,04/01/1996,443.2125,443.2125,436.5,438.75,150
ABB,04/02/1996,438.75,446.25,435.0375,446.25,2200
ABB,04/03/1996,446.25,470.25,446.25,457.8,2700
ABB,04/04/1996,457.8,460.5,455.625,460.5,1850
ABB,04/08/1996,460.5,470.25,460.5,467.325,2500
ABB,04/09/1996,467.325,468.6,462,462,1250
ABB,04/10/1996,462,468.9375,462,468.9,1650
ABB,04/11/1996,468.9,476.25,468.75,470.325,2200
ABB,04/12/1996,470.325,471,468.5625,471,600
ABB,04/15/1996,471,472.5,468.75,472.5,2100
ABB,04/16/1996,472.5,476.25,472.5,476.25,1450
ABB,04/17/1996,476.25,487.5,476.25,483.7125,2000
ABB,04/18/1996,483.7125,504,483.7125,501.3375,8550
ABB,04/19/1996,501.3375,503.9625,495,503.25,3350
ABB,04/22/1996,503.25,506.25,488.4375,502.4625,4050
ABB,04/23/1996,502.4625,516,502.4625,511.9125,4050
ABB,04/24/1996,511.9125,536.25,510,532.575,27050
ABB,04/25/1996,532.575,539.25,525,528,5200
ABB,04/26/1996,528,529.8375,506.25,508.6125,1800
ABB,04/29/1996,508.6125,513.375,498.75,512.2875,4350
ABB,04/30/1996,512.2875,517.425,506.325,514.425,3100
ABB,05/01/1996,514.425,514.425,506.4375,510,1700
ABB,05/02/1996,510,517.5,504.75,513.75,2700
ABB,05/03/1996,513.75,514.5,509.25,513.75,1500
ABB,05/06/1996,513.75,513.75,506.25,509.025,1400
ABB,05/07/1996,509.025,521.25,507.75,515.85,13300
ABB,05/08/1996,515.85,515.85,507.2625,511.9875,2400
ABB,05/09/1996,511.9875,513.75,506.325,509.0625,3200
ABB,05/10/1996,509.0625,512.25,498,510.075,4300
ABB,05/13/1996,510.075,516.9375,504,511.575,3700
ABB,05/14/1996,511.575,517.875,511.575,513.3375,2900
ABB,05/15/1996,513.3375,517.5,507.7875,516.3,1650
ABB,05/16/1996,516.3,540,514.5375,519.7875,15750
ABB,05/17/1996,519.7875,519.7875,511.5375,517.05,1900
ABB,05/20/1996,517.05,517.5,513.7875,515.475,1150
ABB,05/21/1996,515.475,521.25,512.25,520.3875,2750
ABB,05/22/1996,520.3875,522,517.5375,520.65,2600
ABB,05/23/1996,520.65,530.25,519.75,529.5,2650
ABB,05/24/1996,529.5,534.375,525,533.325,4400
ABB,05/27/1996,533.325,535.5,529.7625,531.5625,5650
ABB,05/28/1996,531.5625,539.8125,530.475,539.3625,5300
ABB,05/29/1996,539.3625,541.5,533.5125,539.55,2550
ABB,05/30/1996,539.55,542.25,534.7875,537.15,3300
ABB,05/31/1996,537.15,538.3125,532.5,535.6875,2650
ABB,06/03/1996,535.6875,538.5,532.5,535.2,2000
ABB,06/04/1996,535.2,541.4625,532.6875,539.6625,2600
ABB,06/05/1996,536.25,540.75,533.325,540,2400
ABB,06/06/1996,540.675,555,538.5375,548.025,3350
ABB,06/07/1996,545.25,554.625,545.25,549.5625,2700
ABB,06/10/1996,551.25,567,547.5375,564,5800
ABB,06/11/1996,564.7875,580.8375,564.7875,577.2375,21150
ABB,06/12/1996,581.25,607.3125,581.25,600.0375,9200
ABB,06/13/1996,603,633.75,603,616.875,9650
ABB,06/14/1996,622.5,623.25,607.5,609.4125,5700
ABB,06/17/1996,607.6125,613.125,607.6125,611.4375,8350
ABB,06/18/1996,607.5,610.425,601.5,606.15,12550
ABB,06/19/1996,600,611.4375,600,611.2875,6900
ABB,06/20/1996,609,622.5,607.5,617.7,9850
ABB,06/21/1996,616.5,621,612.75,615.75,5150
ABB,06/24/1996,611.4375,616.5,611.4375,615.7875,4850
ABB,06/25/1996,600.375,615,600.375,604.6125,4850
ABB,06/26/1996,600,600,573.75,575.2875,2050
ABB,06/27/1996,573,573.75,558.0375,562.5,2450
ABB,06/28/1996,562.5,567,558.75,559.0125,1000
ABB,07/01/1996,555,555.75,547.5,547.5,600
ABB,07/02/1996,593.175,593.175,543.75,549.3,3000
ABB,07/03/1996,547.275,553.2,541.725,549.1125,2550
ABB,07/04/1996,536.25,554.25,536.25,552.6,2750
ABB,07/05/1996,557.25,592.5,555,559.275,15400
ABB,07/08/1996,574.5375,590.4375,574.5375,588.075,6050
ABB,07/09/1996,585,588.7125,579,581.2875,18150
ABB,07/10/1996,570.15,573.75,562.9125,568.5,2500
ABB,07/11/1996,570.0375,571.5375,567.0375,569.2125,650
ABB,07/12/1996,566.25,566.25,562.5,562.5,2050
ABB,07/15/1996,562.4625,562.8375,560.25,560.25,4050
ABB,07/16/1996,558.75,558.75,544.9125,549.6375,2450
ABB,07/17/1996,548.2875,564.75,548.2875,563.25,1100
ABB,07/18/1996,566.2875,568.5,564.7875,564.7875,800
ABB,07/19/1996,552.375,567.75,552.375,560.625,1500
ABB,07/21/1996,562.5375,567,562.5,566.625,750
ABB,07/22/1996,563.25,569.25,562.5,564.75,250
ABB,07/23/1996,555,560.25,551.6625,553.275,1600
ABB,07/24/1996,536.25,562.5,536.25,562.5,2950
ABB,07/25/1996,562.5,570,557.25,564.0375,1450
ABB,07/26/1996,570,570,560.475,562.5,1150
ABB,07/29/1996,555.75,562.76,555,562.53,13350
ABB,07/30/1996,555,559.5,552.75,556.2,4600
ABB,07/31/1996,549.75,570,544.53,570,3550
ABB,08/01/1996,572.96,585,566.25,567,12800
ABB,08/02/1996,562.5,569.21,561.9,564.412,2800
ABB,08/05/1996,564,570,563.25,564.52,2450
ABB,08/06/1996,561,568.2,561,567.03,2400
ABB,08/07/1996,555,571.5,555,570.71,1400
ABB,08/08/1996,564.78,577.5,564.78,572.32,2850
ABB,08/09/1996,570,573.75,567.22,570.03,1350
ABB,08/12/1996,569.28,569.28,563.43,564,2250
ABB,08/13/1996,562.57,570,561.93,565.12,7400
ABB,08/14/1996,563.92,565.83,562.5,563.06,900
ABB,08/16/1996,562.5,563.28,558.78,562.31,3750
ABB,08/19/1996,555.75,555.75,540,547.5,3100
ABB,08/20/1996,536.28,567.75,536.25,559.35,5500
ABB,08/21/1996,556.5,573.75,555.03,567,3650
ABB,08/22/1996,570,579.37,563.43,577.08,4550
ABB,08/23/1996,581.25,603,577,600.18,24700
ABB,08/26/1996,600,600,589.57,590.77,3150
ABB,08/27/1996,590.43,592.5,578.43,588,5800
ABB,08/28/1996,588.75,592.5,588.75,588.78,1300
ABB,08/29/1996,588.71,591.75,585.86,585.97,2250
ABB,08/30/1996,592.46,598.42,585.75,594.26,4850
ABB,09/02/1996,590.66,603,590.66,602.25,3750
ABB,09/03/1996,603.1875,603.7125,597.5625,601.725,5200
ABB,09/04/1996,586.6875,612,586.6875,610.575,6200
ABB,09/05/1996,610.5375,620.0625,610.4625,619.05,22000
ABB,09/06/1996,619.5,619.5,612.375,613.9125,14150
ABB,09/09/1996,609.0375,615,596.25,600.4125,3150
ABB,09/10/1996,592.5,618.75,592.5,616.5375,12600
ABB,09/11/1996,615,615,602.2875,605.8125,4100
ABB,09/12/1996,600,613.425,592.575,607.3875,11900
ABB,09/13/1996,606.75,617.25,603.8625,611.475,11600
ABB,09/16/1996,609.7875,610.5,603.825,605.325,2100
ABB,09/17/1996,605.25,618.1875,605.25,613.425,6050
ABB,09/18/1996,607.5,612,606.9375,611.4375,1600
ABB,09/19/1996,614.625,618.75,612.0375,615.5625,6750
ABB,09/20/1996,615,615,612.225,613.0875,3000
ABB,09/23/1996,611.175,612,607.725,610.2375,4650
ABB,09/24/1996,609.0375,614.925,609.0375,613.875,3800
ABB,09/25/1996,614.25,618.75,612.1875,615.4125,10250
ABB,09/26/1996,613.9125,613.9125,605.8125,607.575,2850
ABB,09/27/1996,603.75,607.5,600,606.3375,5350
ABB,09/30/1996,594,601.4625,594,597.5625,3200
ABB,10/01/1996,600,600,594.1125,598.575,4200
ABB,10/03/1996,596.25,601.125,569.25,569.25,3100
ABB,10/04/1996,543.75,555,541.2375,550.2375,5100
ABB,10/07/1996,543.7875,555,532.875,546.375,15300
ABB,10/08/1996,534.0375,546.5625,525.7875,543.975,18000
ABB,10/09/1996,536.25,551.25,534,549.9375,5800
ABB,10/10/1996,551.25,573,551.25,560.475,4850
ABB,10/11/1996,587.25,588.525,584.9625,588.525,1700
ABB,10/14/1996,615,615,588.75,591.5625,15250
ABB,10/15/1996,588.75,592.425,566.4375,587.85,6200
ABB,10/16/1996,573.75,592.5,573.75,582.9,6500
ABB,10/17/1996,584.9625,584.9625,573.75,575.775,5450
ABB,10/18/1996,566.25,573,547.0125,564.675,19800
ABB,10/22/1996,570.0375,592.9125,570.0375,591.6,25400
ABB,10/23/1996,592.5375,603,586.5,599.85,11100
ABB,10/24/1996,597,600,588.9,591.15,5200
ABB,10/25/1996,588,593.8875,585.75,589.6875,3200
ABB,10/28/1996,596.0625,596.0625,587.2875,588.6375,1550
ABB,10/29/1996,586.1625,591.375,582.15,586.95,3500
ABB,10/31/1996,588.7125,592.5,588,591.1875,3450
ABB,11/01/1996,598.5,598.5,592.35,594.375,850
ABB,11/04/1996,588.1875,594.7125,585.75,591.525,4150
ABB,11/05/1996,592.0875,600.8625,587.4,599.8125,4050
ABB,11/06/1996,583.5,600,581.25,595.35,5050
ABB,11/07/1996,595.1625,602.25,594.825,599.55,6200
ABB,11/08/1996,597.1125,601.35,597.1125,601.35,1300
ABB,11/10/1996,594,598.5,594,595.275,800
ABB,11/11/1996,597.375,606.525,597.3375,603.825,2900
ABB,11/13/1996,600,603.675,600,603.6375,1250
ABB,11/14/1996,603,603.75,600.1875,602.5875,1100
ABB,11/15/1996,603.3375,603.375,598.9125,598.9125,31850
ABB,11/18/1996,602.9625,605.25,598.725,599.325,1750
ABB,11/19/1996,599.25,600.75,592.6125,594.75,6200
ABB,11/20/1996,592.5,595.5,586.875,588.75,4450
ABB,11/21/1996,585,585,578.625,579.9375,850
ABB,11/22/1996,576,581.25,570,575.8875,2950
ABB,11/25/1996,562.5,570,562.5,568.0125,1100
ABB,11/27/1996,558.75,576.75,558.75,570.3375,1050
ABB,11/28/1996,570,577.5,566.2875,566.325,2700
ABB,11/29/1996,565.6875,567,565.2,566.25,800
ABB,12/02/1996,563.25,566.25,549.4125,554.025,1000
ABB,12/03/1996,543.75,570.75,543.75,555.675,2700
ABB,12/04/1996,536.625,547.5,528.75,529.8,2250
ABB,12/05/1996,525.75,540.7125,525.75,540.075,3800
ABB,12/06/1996,540.2625,543.75,540,543,2200
ABB,12/09/1996,532.6875,555,532.5375,536.8125,2800
ABB,12/10/1996,534.4875,534.4875,515.25,522.7875,8650
ABB,12/11/1996,540,548.4,534.9,546.9,5400
ABB,12/12/1996,550,560,545,545.35,4550
ABB,12/13/1996,540.1,543.5,539,543.25,2200
ABB,12/16/1996,545.05,548.65,545,545.15,2200
ABB,12/17/1996,545,547,545,545.2,1600
ABB,12/18/1996,545,549,544.55,548.5,2700
ABB,12/19/1996,545,548.5,545,548.5,1200
ABB,12/20/1996,553.05,553.4,546.05,552.45,3000
ABB,12/23/1996,554,554.5,550,552.05,3100
ABB,12/24/1996,549,556.2,549,554.45,2500
ABB,12/26/1996,558.9,565,558,565,1400
ABB,12/31/1996,569,579,560,577.3,4600
ABB,01/01/1997,565,570.25,562.65,564,1800
ABB,01/02/1997,560,567,560,565.45,3000
ABB,01/03/1997,560.25,565,550.2,564.8,1150
ABB,01/06/1997,564.95,564.95,559.15,562.05,1400
ABB,01/07/1997,560.5,562.95,550.35,554,1100
ABB,01/08/1997,565,565,560,560,1100
ABB,01/09/1997,555.1,569.75,555.1,566.15,20700
ABB,01/10/1997,570,572,566.9,569.2,4900
ABB,01/13/1997,570,573,568.5,570.5,6800
ABB,01/14/1997,569,573.5,558,561.3,4300
ABB,01/15/1997,562,585,562,577.75,5100
ABB,01/16/1997,590,590,556.05,562,4300
ABB,01/17/1997,565.1,565.1,552.2,552.45,2200
ABB,01/20/1997,547,555,547,555,1300
ABB,01/21/1997,548.1,550.95,527.25,528.2,3300
ABB,01/22/1997,532.75,539.95,532.05,539.95,850
ABB,01/24/1997,538,547.9,538,542.05,1200
ABB,01/27/1997,545.15,551.9,545,549,1050
ABB,01/28/1997,546.1,555,525,550.85,10250
ABB,01/29/1997,552,553,548.15,549,950
ABB,01/30/1997,548.05,552,548.05,551.45,3700
ABB,01/31/1997,545,545,542.25,543,750
ABB,02/03/1997,540.05,549.9,531.5,536,1650
ABB,02/04/1997,540.05,545,540.05,542.5,1800
ABB,02/05/1997,550.5,552,549.5,551.05,1800
ABB,02/06/1997,549,560,549,557.95,3400
ABB,02/07/1997,558,559.9,555,558.8,12050
ABB,02/10/1997,550,559.95,550,553.25,1650
ABB,02/11/1997,553.85,555,550,554.4,2000
ABB,02/12/1997,554,554,547.1,548.1,600
ABB,02/13/1997,545.25,552.95,545.25,552,750
ABB,02/14/1997,552,557.5,552,553.75,950
ABB,02/17/1997,554,554,549,551.25,2100
ABB,02/18/1997,551.85,552,532,535,1450
ABB,02/19/1997,550,550,530.05,539,3700
ABB,02/20/1997,535,540,535,538.7,1750
ABB,02/21/1997,536,554.95,531.5,552.55,8000
ABB,02/24/1997,557,580,555.1,563.4,11600
ABB,02/25/1997,565,565,552,559.35,4400
ABB,02/26/1997,561,570,561,561.85,2250
ABB,02/27/1997,567.45,571,565.15,569.65,3500
ABB,02/28/1997,574,574,556.05,557.75,3750
ABB,03/01/1997,572,585,571,581.25,3900
ABB,03/02/1997,594.95,610.3,586.05,610.3,6900
ABB,03/03/1997,628,640.25,625,633,11000
ABB,03/04/1997,620,635,620,629.45,7950
ABB,03/05/1997,660,660,641.1,643.2,11300
ABB,03/06/1997,644,648,637.25,641.2,5500
ABB,03/10/1997,630,630,611,613.15,5500
ABB,03/11/1997,610,616,585,594.35,8650
ABB,03/12/1997,621,624.1,621,624.1,13800
ABB,03/13/1997,638,645,630.45,640.1,20200
ABB,03/14/1997,636,650.75,636,648.55,18550
ABB,03/17/1997,651.5,660.6,651,654.05,18850
ABB,03/18/1997,658.5,658.5,651,654.4,10700
ABB,03/19/1997,657,657.5,639.1,641.1,14000
ABB,03/20/1997,636.05,645,636,641.55,11850
ABB,03/21/1997,644,647,642.75,644.85,4600
ABB,03/25/1997,640.75,645.9,640.75,642.9,3600
ABB,03/26/1997,641.55,641.55,630,634.95,9200
ABB,03/27/1997,631.05,633,619,626.75,15400
ABB,03/31/1997,596,607,588.9,591,28000
ABB,04/01/1997,589.95,610,585,608.7,15950
ABB,04/02/1997,613.9,627,611,619.85,16800
ABB,04/03/1997,625,625,615,616.85,6050
ABB,04/04/1997,611.1,614.5,610,610.9,4950
ABB,04/07/1997,608.05,609.5,602.5,603.3,14350
ABB,04/09/1997,608,624,608,621,12200
ABB,04/10/1997,616,627.5,615,622,16650
ABB,04/11/1997,616.5,618.45,606.5,612.6,27350
ABB,04/12/1997,611,615,607,611.9,4150
ABB,04/15/1997,618.75,620,605.1,608.75,28300
ABB,04/17/1997,612.05,624,612,622.3,4800
ABB,04/21/1997,622,636,622,635,5800
ABB,04/22/1997,635,650,632.6,647.9,56200
ABB,04/23/1997,645.1,649.8,636.45,639.35,4050
ABB,04/24/1997,635,640,622.25,638.1,5650
ABB,04/25/1997,636,645.75,635.3,638.2,21350
ABB,04/28/1997,641.9,647.95,641.9,645.95,3800
ABB,04/29/1997,647,648,640.1,646.15,11600
ABB,04/30/1997,650,665,646,649.65,9000
ABB,05/02/1997,645,679.9,637.6,652.35,9100
ABB,05/05/1997,647,647,637,638.8,2700
ABB,05/06/1997,638.8,643.5,626.05,636.05,9700
ABB,05/07/1997,631,639.95,630.05,635.45,6350
ABB,05/08/1997,637.75,641.5,634,635.95,30100
ABB,05/09/1997,639.5,641,635.05,635.6,2000
ABB,05/12/1997,639.75,644.85,638,641.5,20800
ABB,05/13/1997,637.55,655,635.75,652.9,11700
ABB,05/14/1997,654.95,665,653,655.75,7200
ABB,05/15/1997,657,659.95,645.2,650.95,2950
ABB,05/16/1997,645.55,647.85,643.1,644.85,1900
ABB,05/19/1997,640.05,645,630,636.35,2300
ABB,05/20/1997,636,639,625,632.2,4900
ABB,05/21/1997,631,635,628,630.9,2000
ABB,05/22/1997,629,631,626,630.1,2400
ABB,05/23/1997,629,630,627,628.15,2250
ABB,05/26/1997,619.95,630.8,619.95,629.55,2650
ABB,05/27/1997,635,635,620,622.75,3950
ABB,05/28/1997,624,629.75,623.5,623.5,1200
ABB,05/29/1997,620,627,620,622.25,2400
ABB,05/30/1997,621,650,621,638.95,3100
ABB,06/02/1997,638.95,645,636,645,13000
ABB,06/03/1997,650,656,648.5,649.55,6200
ABB,06/04/1997,650,668,650,655,9700
ABB,06/05/1997,655,661.95,648,651.25,2550
ABB,06/06/1997,643.05,648.65,642,645.35,9050
ABB,06/09/1997,631,638.9,620,620,5500
ABB,06/10/1997,611,620,610,614.35,9000
ABB,06/11/1997,618,640,618,633,43900
ABB,06/12/1997,635,642,631,634.2,23700
ABB,06/13/1997,639.95,645,635,641.25,6000
ABB,06/16/1997,635,644.95,633.05,635.85,4150
ABB,06/17/1997,633,633,620.25,625.15,4650
ABB,06/18/1997,634.9,643,631.5,632.1,2900
ABB,06/19/1997,630,636,630,635,5450
ABB,06/20/1997,637,637.95,633.15,633.15,950
ABB,06/23/1997,629,643,627.2,639,5100
ABB,06/24/1997,637,637,628,628.85,3600
ABB,06/25/1997,638,640,631,634.65,11950
ABB,06/26/1997,637,637,631.15,634.7,2850
ABB,06/27/1997,629,640,626.55,638.55,4450
ABB,06/30/1997,638.5,665,638.5,655.8,16150
ABB,07/01/1997,650.5,665,635,643.15,9850
ABB,07/02/1997,645.5,653.9,641.1,645.5,4800
ABB,07/03/1997,642.75,644.95,635,635.35,2800
ABB,07/04/1997,633.5,635,630,633.05,1200
ABB,07/07/1997,639.75,640.5,632,632.2,2650
ABB,07/08/1997,635,642,630.5,638.85,4950
ABB,07/09/1997,640,665,640,658.85,12250
ABB,07/10/1997,660,663,646.1,647.75,44500
ABB,07/11/1997,643,646,635,638.25,3200
ABB,07/14/1997,631,632.95,607.05,628.95,5750
ABB,07/15/1997,625,627.5,610.45,616,8600
ABB,07/16/1997,630,631.5,619.25,623,2700
ABB,07/17/1997,615,619,610.5,615.1,1400
ABB,07/21/1997,619,619,603.05,604.35,2200
ABB,07/22/1997,606,609.25,602,606.85,5550
ABB,07/23/1997,619.5,622,616.05,618,2900
ABB,07/24/1997,625.5,635,619.8,620.55,4400
ABB,07/25/1997,617.65,618,613.05,614.9,1850
ABB,07/28/1997,610,610,590,603.5,3350
ABB,07/29/1997,601.95,601.95,585.05,585.25,4250
ABB,07/30/1997,597,600,590,594.9,6500
ABB,07/31/1997,600,610,593.55,603.7,16000
ABB,08/01/1997,608.95,614.75,603,613.7,15600
ABB,08/04/1997,618,629.95,617,621.6,6850
ABB,08/05/1997,623.5,626,611.05,617.3,14550
ABB,08/06/1997,615,619,612.2,614.4,1650
ABB,08/07/1997,613,626,612.5,618.75,8700
ABB,08/08/1997,626.5,643.95,626,633.9,15200
ABB,08/11/1997,636,661.7,634.95,656.95,24050
ABB,08/12/1997,662,685,658,674.05,57150
ABB,08/13/1997,685,687.75,672.05,674.75,28950
ABB,08/14/1997,666,675,654,655.15,13800
ABB,08/18/1997,659.4,659.9,635,639.95,6600
ABB,08/19/1997,640,640,626.5,629.8,13800
ABB,08/20/1997,635,654.95,624,650.55,11000
ABB,08/21/1997,660,660,620.15,625.45,12450
ABB,08/22/1997,620,620,594.45,595,23100
ABB,08/25/1997,589,598,580.1,587.5,49300
ABB,08/26/1997,584,600,581.6,595.15,76600
ABB,08/27/1997,600,617,598,604.55,25550
ABB,08/28/1997,604,604,594,595.35,11200
ABB,08/29/1997,585,595,581,590.35,5950
ABB,09/01/1997,586.25,593.45,586.25,590.05,15000
ABB,09/02/1997,595,602,590.05,595.75,7700
ABB,09/03/1997,600.85,603,595,601.75,1050
ABB,09/04/1997,605,605,598.4,601.5,1400
ABB,09/05/1997,604,614,604,610.05,26750
ABB,09/08/1997,610,617.25,608.6,616.15,1400
ABB,09/09/1997,609.45,625,609.05,613.3,3650
ABB,09/10/1997,610,610.25,604,608.5,2900
ABB,09/11/1997,607,614.5,606.25,610.65,1450
ABB,09/12/1997,608.9,609.95,600,600,3350
ABB,09/15/1997,596.05,600,591,597.8,3200
ABB,09/16/1997,595.05,608,594.75,602.7,6250
ABB,09/17/1997,600,602.95,597.5,598.9,850
ABB,09/18/1997,593.95,607,591,600.05,3150
ABB,09/19/1997,597,603.4,597,601.15,3550
ABB,09/22/1997,601,601,596.05,600,4700
ABB,09/23/1997,593.05,605,593,602.9,5000
ABB,09/24/1997,602.9,610,602.9,606.1,1950
ABB,09/25/1997,604,607.95,603,604,1600
ABB,09/26/1997,600.05,605.95,600,603.5,1900
ABB,09/29/1997,606,608,603.5,603.8,2050
ABB,09/30/1997,600.05,607.5,600,605.8,4250
ABB,10/01/1997,602.25,609,602.15,607.5,5800
ABB,10/09/1997,605,606.5,602.15,606.5,2350
ABB,10/10/1997,605,610,604.3,605,2850
ABB,10/13/1997,606,625,604.15,620.1,3800
ABB,10/14/1997,605,621,605,616.85,12250
ABB,10/15/1997,614,616,611.55,615,1200
ABB,10/16/1997,621.95,635,620,626,7600
ABB,10/17/1997,628.95,644.5,628.95,640.4,5200
ABB,10/20/1997,640,655,632.3,652.8,10450
ABB,10/21/1997,630.2,659.95,630.2,655.65,18900
ABB,10/22/1997,650,651,644.5,650.05,4650
ABB,10/23/1997,650.1,660,647,655,12650
ABB,10/24/1997,651.25,655,649.5,654.4,6400
ABB,10/27/1997,652,655,651.25,651.5,29900
ABB,10/28/1997,650.3,650.3,605.05,639.95,41600
ABB,10/29/1997,644,644,636,638.55,8500
ABB,10/30/1997,638,638.2,636,636.25,1550
ABB,11/03/1997,633.85,638.9,630.5,630.5,17450
ABB,11/04/1997,632.5,633,627,630.45,3200
ABB,11/05/1997,630,631,626,626,550
ABB,11/06/1997,614.05,620,614,619.8,9800
ABB,11/07/1997,615.05,618,615,618,750
ABB,11/10/1997,612.5,622,611.25,614.15,3450
ABB,11/11/1997,620,620,607,609.3,4850
ABB,11/12/1997,614.95,614.95,602.7,606.35,2600
ABB,11/13/1997,595.15,600.3,595.15,596.25,4250
ABB,11/17/1997,590,594,575,575.05,2350
ABB,11/18/1997,575.05,575.05,560,562.5,2800
ABB,11/19/1997,560,564.5,531,558.25,2750
ABB,11/20/1997,545,562,540,561,1500
ABB,11/21/1997,564,573,564,571.85,1450
ABB,11/24/1997,567,567,552,552.6,950
ABB,11/25/1997,548,565,548,562.95,1550
ABB,11/26/1997,550,564,550,558.45,850
ABB,11/27/1997,564.5,564.75,560,561.45,3200
ABB,11/28/1997,555,555,535,536.5,2250
ABB,12/01/1997,530,530,511.5,521.35,3000
ABB,12/02/1997,510,524.75,502.35,507.4,28900
ABB,12/03/1997,500.2,500.2,486,495,12200
ABB,12/04/1997,485,491.5,482.1,489.8,20500
ABB,12/05/1997,489.95,502,478.25,496.7,21700
ABB,12/08/1997,490,494.95,487,489.35,8000
ABB,12/09/1997,488,491.7,467.5,471.15,14150
ABB,12/10/1997,472,472,426.55,451.6,10450
ABB,12/11/1997,452,452,428.55,438.35,7350
ABB,12/12/1997,427.05,442,427,434.95,3600
ABB,12/15/1997,430.55,440,430.55,440,8600
ABB,12/16/1997,444.75,448,436.2,442.5,14700
ABB,12/17/1997,454,461.9,444,450.3,42750
ABB,12/18/1997,455,474.5,455,462,10100
ABB,12/19/1997,465,471,461,464.55,6950
ABB,12/22/1997,467.95,475,467.95,472.85,7700
ABB,12/23/1997,472.5,479,470,474.3,9600
ABB,12/24/1997,470,472.75,463,471.6,4950
ABB,12/26/1997,471,473,468.1,470.05,3050
ABB,12/29/1997,470.05,474.45,461.5,472.3,8800
ABB,12/30/1997,471,474,466.25,469.45,3450
ABB,12/31/1997,472,473,471,471.5,1350
ABB,01/01/1998,478.8,480,470,475.8,2000
ABB,01/02/1998,482,515,481.95,494.4,7450
ABB,01/05/1998,500,511,500,505.2,5800
ABB,01/06/1998,503,512.95,497,509.7,4900
ABB,01/07/1998,505,530,505,517.55,8600
ABB,01/08/1998,512.05,517,507.35,509.8,8400
ABB,01/09/1998,492.5,500,480,494.5,10600
ABB,01/12/1998,470.5,489.95,470.5,488.1,9000
ABB,01/13/1998,489.5,499.9,486,497.35,12700
ABB,01/14/1998,504,507,487.05,505.15,6200
ABB,01/15/1998,505,508,495,505.9,27000
ABB,01/16/1998,499.9,524.9,499.9,522.85,9150
ABB,01/19/1998,527,534.55,522,528,4500
ABB,01/20/1998,525,534,515,520.35,7150
ABB,01/21/1998,520,520,511.5,515.9,2750
ABB,01/22/1998,508,510,496.25,500.75,7600
ABB,01/23/1998,500,524.75,490,522.05,36050
ABB,01/27/1998,520,520.1,488,498,20000
ABB,01/28/1998,488,495,448.25,451.3,51750
ABB,01/29/1998,447,470,441.1,446.05,47300
ABB,01/30/1998,451,459.85,436.1,442.5,28550
ABB,02/02/1998,437.6,446,437.6,441.7,23000
ABB,02/03/1998,441.9,443,415.25,419.3,40300
ABB,02/04/1998,419,421,380.3,385,95550
ABB,02/05/1998,385,390,353.5,360,155350
ABB,02/06/1998,367,375,363,370,18000
ABB,02/09/1998,368,373.6,366.2,370.05,35200
ABB,02/10/1998,369.5,369.75,345,347.85,98900
ABB,02/11/1998,348,354.75,342.1,350.45,46100
ABB,02/12/1998,350,364,349.1,362.5,63050
ABB,02/13/1998,364.9,374.9,362.5,370,87600
ABB,02/17/1998,380,391,376,379.3,68500
ABB,02/18/1998,380,381,363.3,373.6,77100
ABB,02/19/1998,378.9,390,378,381.75,88500
ABB,02/20/1998,381,393,380.2,382.45,72900
ABB,02/23/1998,382.45,386,376.3,385.4,33050
ABB,02/24/1998,389,399,383,396,75150
ABB,02/25/1998,393,419.7,393,417.1,78100
ABB,02/26/1998,420,439.65,409,436.85,118350
ABB,02/27/1998,435,441,430.6,436.2,56600
ABB,03/02/1998,441,454,433.05,451.4,51250
ABB,03/03/1998,450.95,452.9,432,450.05,58750
ABB,03/04/1998,450,450,440,447.6,16700
ABB,03/05/1998,443,448,436.35,438.15,12450
ABB,03/06/1998,433,439.4,432.3,435,14200
ABB,03/09/1998,440,442.95,433.4,437.15,13850
ABB,03/10/1998,440,440,425,431,18550
ABB,03/11/1998,459.95,470,450,454.35,53900
ABB,03/12/1998,451.05,455,445.15,450.6,36300
ABB,03/16/1998,455,458.45,446,447.1,35400
ABB,03/17/1998,443.6,455.1,441.05,451.8,62000
ABB,03/18/1998,454.7,459,450.5,455.5,48750
ABB,03/19/1998,457.95,464,451.1,458.55,71100
ABB,03/20/1998,455,474,453.05,469.15,104700
ABB,03/23/1998,474.9,504,473.9,504,61350
ABB,03/24/1998,525,554.4,510,554.4,151300
ABB,03/25/1998,554,569,551,558.95,152000
ABB,03/26/1998,559.95,568,540,543,174900
ABB,03/27/1998,538,557.85,535,552.9,102900
ABB,03/30/1998,555,569,550,557.05,130450
ABB,03/31/1998,506.25,559.5,506.25,556.35,154200
ABB,04/01/1998,558.5,574,556,566.85,209600
ABB,04/02/1998,571.5,623.55,571,600.25,422100
ABB,04/03/1998,606,632.4,606,618.4,243250
ABB,04/06/1998,625,626,604,609.65,119200
ABB,04/07/1998,606.05,613,598.3,606.3,131000
ABB,04/09/1998,597,610,581.1,589.45,206100
ABB,04/10/1998,586,627,584.05,614.4,304900
ABB,04/13/1998,621,640,610,632.05,392050
ABB,04/15/1998,639,645,630,638.15,92750
ABB,04/16/1998,640,640,628,630.1,37400
ABB,04/17/1998,625,631.9,621,629.2,46600
ABB,04/20/1998,622,691.2,622,672.1,279600
ABB,04/21/1998,683,684,656.1,672.15,182150
ABB,04/22/1998,680,680,632.05,639.5,89400
ABB,04/23/1998,638,638,592,598.55,68650
ABB,04/24/1998,597.8,622.95,576.1,598.6,83150
ABB,04/27/1998,598,610,587.15,590.9,29850
ABB,04/28/1998,585,587.95,532.2,555.15,77950
ABB,04/29/1998,579,585,562,576.8,48050
ABB,04/30/1998,571,599.95,570.05,596.45,34350
ABB,05/04/1998,601.4,613.9,592,606.5,18950
ABB,05/05/1998,610,614,598,610.75,31800
ABB,05/06/1998,610,610,588,591.7,13550
ABB,05/08/1998,585,585,575.1,580.35,22600
ABB,05/11/1998,578,592,576,587.9,9800
ABB,05/12/1998,575,585,554.3,577.1,27850
ABB,05/13/1998,556,580,556,566.25,52500
ABB,05/14/1998,555.25,580,555.25,570.85,15600
ABB,05/15/1998,570,574.9,518,536.15,42650
ABB,05/18/1998,544,548,537.05,537.5,15350
ABB,05/19/1998,539.75,539.75,505.25,513.3,19000
ABB,05/20/1998,521,539,520,529.85,25300
ABB,05/21/1998,529,530,522.5,523.6,5600
ABB,05/22/1998,522,522,506.15,516.65,26850
ABB,05/25/1998,513.9,519,510.25,512.45,7900
ABB,05/26/1998,510,510,495,498.9,18700
ABB,05/27/1998,505,515.9,492,509.15,13500
ABB,05/28/1998,501,522,501,518.1,28600
ABB,05/29/1998,500.15,523.5,500,518.7,21500
ABB,06/01/1998,521,558,521,531.1,32100
ABB,06/02/1998,513.5,521.85,502,507.55,22000
ABB,06/03/1998,508,508,484.1,496.85,10750
ABB,06/04/1998,497.45,506.9,490.1,493.85,8400
ABB,06/05/1998,490,491,481,487.55,6600
ABB,06/08/1998,488,490,459,474.35,15450
ABB,06/09/1998,471,476,463.5,473.65,10100
ABB,06/10/1998,475,475,455.05,461.5,4400
ABB,06/11/1998,452.25,459,442.5,457,4700
ABB,06/12/1998,470,480,461.25,464.9,24550
ABB,06/15/1998,451,454.9,446.75,450.85,5200
ABB,06/16/1998,440,449.5,408.5,443.65,28250
ABB,06/17/1998,462,470,460.25,467.9,4450
ABB,06/18/1998,480,480,466,469.65,2650
ABB,06/19/1998,453,455,437.8,440.05,30400
ABB,06/22/1998,438,438,409.25,425.9,3050
ABB,06/23/1998,412.5,412.5,385,394.85,10500
ABB,06/24/1998,402.1,422,398,410,21050
ABB,06/25/1998,420,428,407.05,413.95,3450
ABB,06/26/1998,407,414,406.5,411.55,2750
ABB,06/29/1998,410,433,409.9,430.55,6900
ABB,06/30/1998,435,435,411,423.55,7350
ABB,07/01/1998,416,422,405,418.75,3300
ABB,07/02/1998,417.95,425,409,416.95,68700
ABB,07/03/1998,415,415,400,402.9,10700
ABB,07/06/1998,414,414,402,408.15,4050
ABB,07/07/1998,405.3,420,405,419.9,23950
ABB,07/08/1998,423.5,435,423,431.6,1800
ABB,07/09/1998,434.5,441.45,432.95,437.35,4100
ABB,07/10/1998,445,449.7,433,446.05,8950
ABB,07/13/1998,445.1,461.8,435,445.9,14150
ABB,07/14/1998,450,453.5,442.1,451.5,7550
ABB,07/15/1998,458.5,459,448.5,452.3,4100
ABB,07/16/1998,456.9,465,442,459.35,9750
ABB,07/17/1998,464.8,464.8,455.05,459.6,18200
ABB,07/20/1998,456.1,457,438,449.4,8600
ABB,07/21/1998,447,455,439.8,446.8,9600
ABB,07/22/1998,442,445,442,443.95,1200
ABB,07/23/1998,446,446,427.1,435.95,4500
ABB,07/24/1998,427,434,422,426,7850
ABB,07/27/1998,419,423.45,403,411.3,10000
ABB,07/28/1998,409.5,418,407,410.75,7900
ABB,07/29/1998,415.05,415.05,405.5,411.05,14950
ABB,07/30/1998,413.75,415,408,411.55,4950
ABB,07/31/1998,405.65,412.5,405.5,409.5,3050
ABB,08/03/1998,412,412,397.4,408.75,5150
ABB,08/04/1998,409.75,412.5,406,411.6,5550
ABB,08/05/1998,408.75,411,399,409.25,4800
ABB,08/06/1998,412,413,410,411,1150
ABB,08/07/1998,407,413.95,407,411.9,450
ABB,08/10/1998,408,439.5,408,420.3,3200
ABB,08/11/1998,416.45,433,416.2,425.5,4300
ABB,08/12/1998,415,423.65,415,419.75,24400
ABB,08/13/1998,419.05,430,418,429.8,3350
ABB,08/14/1998,439,439,428.3,430.15,2550
ABB,08/17/1998,425,440,425,434.55,3900
ABB,08/18/1998,430,432,424,426.15,52650
ABB,08/19/1998,428.55,428.55,421.1,423.6,2900
ABB,08/20/1998,425,431.9,424.65,429.9,2550
ABB,08/21/1998,431.85,434,428.15,433.95,41900
ABB,08/24/1998,428,458.85,427.25,453.55,4750
ABB,08/25/1998,458,480,454,478.15,8900
ABB,08/27/1998,482.05,489.95,442,449.6,19150
ABB,08/28/1998,440.5,463.95,433,460.3,29100
ABB,08/31/1998,462,464,454.55,462.8,8300
ABB,09/01/1998,450.05,471,450,467.2,16450
ABB,09/02/1998,467,485,463.1,476.85,10400
ABB,09/03/1998,479.5,483.4,468.1,475.65,6200
ABB,09/04/1998,478,483.5,475,481.95,8050
ABB,09/07/1998,479.5,497.5,479.5,490.6,10300
ABB,09/08/1998,492,503.95,475,501.85,19650
ABB,09/09/1998,510,511,490,499.15,26250
ABB,09/10/1998,491,505.9,485,500.6,58500
ABB,09/11/1998,489,501.9,489,500.4,7000
ABB,09/14/1998,503,513,502.25,511.95,14200
ABB,09/15/1998,510,513,495,498.05,16850
ABB,09/16/1998,501,504,485.05,488.75,14050
ABB,09/17/1998,485.5,502.95,485,501.05,13550
ABB,09/18/1998,499.8,501,495.5,499,4650
ABB,09/21/1998,501,503,497,500.05,6000
ABB,09/22/1998,502,505,494,502.4,10450
ABB,09/23/1998,505,508.95,505,507,3650
ABB,09/24/1998,512.5,518,509,515.6,5550
ABB,09/25/1998,514,519.85,509,510.15,6350
ABB,09/28/1998,502,508.9,502,504.9,4700
ABB,09/29/1998,517.5,522.5,498.5,500.25,6200
ABB,09/30/1998,504,504,494,501,3700
ABB,10/05/1998,495,495,484,486.05,2450
ABB,10/06/1998,482.05,509,482.05,507.2,7050
ABB,10/07/1998,510,517.5,509.05,511.2,6000
ABB,10/08/1998,515.75,515.75,506,510.6,6050
ABB,10/09/1998,508.25,517.5,505.05,515.7,6450
ABB,10/12/1998,518,530,515,524.6,10150
ABB,10/13/1998,527.75,531,525,527.45,10000
ABB,10/14/1998,524,527,517,523.1,4950
ABB,10/15/1998,525,539,524,531.3,5350
ABB,10/16/1998,534,534,526,528.65,4200
ABB,10/19/1998,527,527,520.25,521.15,1600
ABB,10/20/1998,522.9,523,487.3,501.35,4750
ABB,10/22/1998,502.2,508,485,490.35,1850
ABB,10/23/1998,490,505,486,503,4550
ABB,10/26/1998,535,535,512.5,512.9,3000
ABB,10/27/1998,510,513,502,505.45,2100
ABB,10/28/1998,506,506,477.5,486.6,8550
ABB,10/29/1998,480.25,480.25,470,475.35,10100
ABB,10/30/1998,473,483.75,473,477.55,4850
ABB,10/31/1998,475,477.5,471,476.35,900
ABB,11/02/1998,472.25,474.75,460,463,5250
ABB,11/03/1998,460,466,458.55,463.7,6000
ABB,11/05/1998,469,469,463.1,469,1450
ABB,11/06/1998,472.05,486,472.05,484.5,3550
ABB,11/09/1998,497,512,494.6,510.2,8450
ABB,11/10/1998,508.15,510.5,506.5,509.9,11500
ABB,11/11/1998,514,516.75,505,506.25,9050
ABB,11/12/1998,511,511,506.5,510.05,20250
ABB,11/13/1998,505.5,512,505.5,508.85,3750
ABB,11/16/1998,510.05,535,507,525.2,15700
ABB,11/17/1998,525.05,533.9,525.05,532.75,4950
ABB,11/18/1998,532.05,534,526,533,2500
ABB,11/19/1998,527.5,528,521,522,1100
ABB,11/20/1998,503,521.95,503,516.5,1600
ABB,11/21/1998,514.05,514.05,511,513,500
ABB,11/23/1998,510.05,515,507.85,514,4750
ABB,11/24/1998,516.25,517.5,508.1,508.1,2300
ABB,11/26/1998,508,514.95,501,505.9,4150
ABB,11/27/1998,501.5,512,495.15,502.25,67000
ABB,11/28/1998,505,514,496.1,514,7150
ABB,11/30/1998,505.05,509.95,501,509.5,3650
ABB,12/01/1998,509.95,516,509.95,515.5,8450
ABB,12/02/1998,515.6,520,513,514.95,1100
ABB,12/03/1998,511.5,516.5,508,510,26050
ABB,12/04/1998,508.25,514.5,508.25,511,23100
ABB,12/07/1998,511,516.5,509.6,513,21650
ABB,12/08/1998,515,527,515,525,167550
ABB,12/09/1998,532,549,532,538.05,11700
ABB,12/10/1998,543.05,546.5,531.6,533,7000
ABB,12/11/1998,535.75,539.9,534,537.9,3950
ABB,12/14/1998,536,536,523.6,525,6700
ABB,12/15/1998,521.25,527,500,500.55,10600
ABB,12/16/1998,505,514,502.1,513.95,4500
ABB,12/17/1998,508.4,508.4,496,500,32700
ABB,12/18/1998,500,512,500,509.25,10150
ABB,12/21/1998,518.5,520,515,515.75,5400
ABB,12/22/1998,519,522.5,515,517,21400
ABB,12/23/1998,518,522.55,515.75,522,11850
ABB,12/24/1998,516,520,516,517.5,6900
ABB,12/28/1998,518,519.95,515,516,2400
ABB,12/29/1998,515,515,495.25,504.95,4000
ABB,12/30/1998,509,515,508,509.25,3150
ABB,12/31/1998,509.95,513,504.1,505,3500
ABB,01/01/1999,509,509,501.05,504.25,2100
ABB,01/04/1999,502,506,500,501.5,2850
ABB,01/05/1999,501,504.5,497.05,501,7300
ABB,01/06/1999,511.5,522,511.05,521.85,17850
ABB,01/07/1999,528.5,555,527.85,546,51050
ABB,01/08/1999,556.7,556.7,540.9,548,14200
ABB,01/11/1999,555,556,543,545,20400
ABB,01/12/1999,537,542.95,520,528.95,18650
ABB,01/13/1999,536.1,543.85,527,537.5,7300
ABB,01/14/1999,531,535,530,533,8550
ABB,01/15/1999,536,538,524,524,12150
ABB,01/18/1999,531.9,535.9,523.1,535,10750
ABB,01/19/1999,535.5,540,528.05,539.5,43300
ABB,01/21/1999,540,557,535.95,552,36900
ABB,01/22/1999,563,567,536.75,540,14750
ABB,01/25/1999,532,534.75,505,516,36200
ABB,01/27/1999,535,535,523.9,524.7,26950
ABB,01/28/1999,500.6,519.25,485,485,47550
ABB,01/29/1999,485,506,482,506,30300
ABB,02/01/1999,500,500,490,492.5,14450
ABB,02/02/1999,490,526,487.25,521.9,29550
ABB,02/03/1999,515,515,497.1,502.25,8600
ABB,02/04/1999,501,517.9,500,509,14150
ABB,02/05/1999,510,518,506,517,11950
ABB,02/08/1999,515,516,493.2,500,9550
ABB,02/09/1999,498,498,482,482,17950
ABB,02/10/1999,520,520,511,519,3340
ABB,02/11/1999,521.9,521.9,512,512,1317
ABB,02/12/1999,512,524.4,512,523,2518
ABB,02/15/1999,527.3,550,527.3,538,5017
ABB,02/16/1999,540,574,528.5,574,4120
ABB,02/17/1999,570,570,543.15,547,3660
ABB,02/18/1999,550,552.5,536,537,2670
ABB,02/19/1999,543,546.9,516.05,521,1809
ABB,02/22/1999,527.8,527.8,517.5,519,1078
ABB,02/23/1999,500,518,500,509.1,4280
ABB,02/24/1999,511,513.95,503,505,1460
ABB,02/25/1999,509,512,500,500,1958
ABB,02/26/1999,514.45,514.45,498.1,502.5,1609
ABB,02/27/1999,504.95,517,504.95,517,1921
ABB,03/01/1999,528,528,513.5,522.9,3358
ABB,03/03/1999,535,560,535,535,10403
ABB,03/04/1999,538,540,524.9,531,2857
ABB,03/05/1999,533.8,540,527,537,8613
ABB,03/08/1999,537.05,540,494.15,494.15,10922
ABB,03/09/1999,491,510,480,492.05,21042
ABB,03/10/1999,521.45,531,511,519.5,54799
ABB,03/11/1999,531,531,513,518.5,37876
ABB,03/12/1999,513.6,523.5,512,519,42730
ABB,03/15/1999,511,522,511,516,14327
ABB,03/16/1999,518,521,515,520.75,8804
ABB,03/17/1999,524.75,524.75,506.5,509.5,14819
ABB,03/18/1999,514,514,503,513,12437
ABB,03/19/1999,512,513,504,505,6473
ABB,03/20/1999,505,510,501,510,7004
ABB,03/22/1999,505.15,509,502,506,4431
ABB,03/23/1999,508,510,503,505,9724
ABB,03/24/1999,520,528,482,485,62561
ABB,03/25/1999,496.3,496.3,485.5,486,15096
ABB,03/26/1999,484,490,484,484,16946
ABB,03/30/1999,485,486,461.75,478,19813
ABB,03/31/1999,468,480,462,468,22888
ABB,04/01/1999,473,473,436,439.5,39129
ABB,04/05/1999,415,430,404.35,404.35,19188
ABB,04/06/1999,375,405,373,400.5,61387
ABB,04/07/1999,403,411,383.1,385.9,49665
ABB,04/08/1999,388,391.7,367,374,54720
ABB,04/09/1999,363.05,370,346,349.1,47585
ABB,04/12/1999,335,349.95,325,343,73496
ABB,04/13/1999,338,342.65,328.1,330.25,127900
ABB,04/15/1999,327.5,350,320.15,339.05,45136
ABB,04/16/1999,339,366.2,330.1,366.2,85059
ABB,04/17/1999,368,370,336.9,336.9,55509
ABB,04/19/1999,319.1,337.95,316,322.9,22986
ABB,04/20/1999,324,335,312.1,315,44954
ABB,04/21/1999,321,330,310.1,314.95,62760
ABB,04/22/1999,320,333.5,315,322.5,80760
ABB,04/23/1999,321.9,327,300,304.25,68775
ABB,04/26/1999,280,292.45,279.95,279.95,55059
ABB,04/28/1999,281,290.2,273.1,287.5,29509
ABB,04/29/1999,287.8,300,282,300,38881
ABB,04/30/1999,295.55,302.3,288.5,292,23327
ABB,05/03/1999,295,296,286,287,26309
ABB,05/04/1999,285.5,291,284.25,288.6,32445
ABB,05/05/1999,296.4,311,295,297.2,42504
ABB,05/06/1999,297.65,309,297.5,300.45,18361
ABB,05/07/1999,302,307,297.15,300,38127
ABB,05/10/1999,304,324,304,324,61198
ABB,05/11/1999,336,339,330.05,333.95,65009
ABB,05/12/1999,343,343,310.15,317,51801
ABB,05/13/1999,319.95,325.85,317.3,321,23274
ABB,05/14/1999,320,331,316.05,318,34140
ABB,05/17/1999,321.9,324.9,298,309.85,38970
ABB,05/18/1999,305.1,315,302,306.05,27956
ABB,05/19/1999,310,314.85,307,309.9,40377
ABB,05/20/1999,308,315,305.6,307,19937
ABB,05/21/1999,307,307,299.5,303,18864
ABB,05/24/1999,298.5,301.65,295,299.5,12669
ABB,05/25/1999,300,300.5,296.1,298.2,31327
ABB,05/26/1999,304.5,308.95,298,300.75,19347
ABB,05/27/1999,298.1,302.5,295,295,14444
ABB,05/28/1999,291,294,280,284.5,34204
ABB,05/31/1999,280,298,280,298,21438
ABB,06/01/1999,291.4,296.5,290.4,292.6,23005
ABB,06/02/1999,294.25,296,289,294.5,12682
ABB,06/03/1999,295,309.1,291.5,300,35290
ABB,06/04/1999,303.95,309,302,305,25191
ABB,06/07/1999,306.5,329.4,306.5,329.4,69056
ABB,06/08/1999,333.75,355.75,320.1,355.75,49598
ABB,06/09/1999,350,350,327.5,328.45,31408
ABB,06/10/1999,350,352,336.75,339.45,66384
ABB,06/11/1999,340,345,333,339.65,59752
ABB,06/14/1999,329.05,350,321,342.55,59590
ABB,06/15/1999,355,357.9,336.15,341.35,63579
ABB,06/16/1999,348.6,359.7,331,352.55,60291
ABB,06/17/1999,359,371,348.1,364.75,81494
ABB,06/18/1999,373.2,381.75,368.25,372.45,99870
ABB,06/21/1999,379.4,388,374,385.2,81503
ABB,06/22/1999,384,386.4,371,381.45,59605
ABB,06/23/1999,385.1,390,377.5,380.9,39062
ABB,06/24/1999,377.05,380,368,371.55,26107
ABB,06/25/1999,366.35,374.5,361.5,363.05,22559
ABB,06/28/1999,368,370,364.5,366.55,15732
ABB,06/29/1999,360.25,366,352.2,353.95,33824
ABB,06/30/1999,360.9,375,355,356.75,26033
ABB,07/01/1999,351.5,365,351.5,355.3,38122
ABB,07/02/1999,354,363.5,354,357.2,47989
ABB,07/05/1999,363.25,379,363.1,375.55,48271
ABB,07/06/1999,379,405.6,379,405.6,7433
ABB,07/07/1999,438.05,438.05,438.05,438.05,2677
ABB,07/08/1999,449,449.5,425,440.1,87365
ABB,07/09/1999,440,446.5,440,441.3,21298
ABB,07/12/1999,455,470,443.05,465.8,38617
ABB,07/13/1999,468,503,458,481.05,52339
ABB,07/14/1999,480.05,488,471.1,477.85,32520
ABB,07/15/1999,482.1,484.5,448,459.35,19839
ABB,07/16/1999,464,464,447.1,451.1,20820
ABB,07/19/1999,456,462.5,453.5,459,20587
ABB,07/20/1999,454,458,440.15,443,29254
ABB,07/21/1999,447.5,449.5,410,446.45,12430
ABB,07/22/1999,460,464,445.55,449.8,17683
ABB,07/23/1999,453,455,447,449.35,24491
ABB,07/26/1999,448.75,457,415.1,436.85,24989
ABB,07/27/1999,415,426,401.9,403.2,27164
ABB,07/28/1999,405,413,391.1,405.35,24387
ABB,07/29/1999,405,409.7,401,406.1,7862
ABB,07/30/1999,400,407.95,400,405.25,10102
ABB,08/02/1999,400.05,405,397.5,400.35,12766
ABB,08/03/1999,397.6,399,387,391.95,16390
ABB,08/04/1999,396.25,423.35,395,423.35,42380
ABB,08/05/1999,449,449,405,409.3,28081
ABB,08/06/1999,413,417.95,408,410.7,22070
ABB,08/09/1999,419,430,412,424.75,28257
ABB,08/10/1999,433,455,418,423.6,26345
ABB,08/11/1999,410,430,410,413.75,20188
ABB,08/12/1999,412,415,406,408.5,6352
ABB,08/13/1999,405.5,407.05,401.25,404.5,10743
ABB,08/16/1999,405.25,417,405.25,410.35,10733
ABB,08/17/1999,412.8,418,405,407.6,22431
ABB,08/18/1999,420,440.25,420,440.25,51176
ABB,08/19/1999,451.5,451.5,425,425.55,27928
ABB,08/20/1999,416,426.9,416,419.6,32692
ABB,08/23/1999,427,453.2,424,452.25,145000
ABB,08/24/1999,453,488.45,453,482.15,66458
ABB,08/25/1999,493,497.5,453,463.2,40412
ABB,08/26/1999,470,478.8,455,457.2,30476
ABB,08/27/1999,460,463.5,451,453.9,35655
ABB,08/30/1999,460,469.3,455,456.45,56470
ABB,08/31/1999,455,457,442,452.1,36239
ABB,09/01/1999,469,469,441,448.95,32846
ABB,09/02/1999,441.2,445,437.3,440.2,15118
ABB,09/03/1999,441,455,439.15,450.3,21284
ABB,09/06/1999,443,460,443,451.25,20470
ABB,09/07/1999,457.5,457.5,446,450.3,27978
ABB,09/08/1999,463.45,463.45,450.5,453.6,7505
ABB,09/09/1999,456,456.9,451,451.95,4248
ABB,09/10/1999,444.25,453.5,444.25,450.3,10236
ABB,09/14/1999,449,452,448.05,450.5,20846
ABB,09/15/1999,454.9,455,450.5,451.15,4499
ABB,09/16/1999,452,452.25,443,444.9,16422
ABB,09/17/1999,442,444,431,440.45,8804
ABB,09/20/1999,440.5,461,440.5,459.55,18763
ABB,09/21/1999,460,460,442,448.05,11070
ABB,09/22/1999,460,460,444.1,450.55,7796
ABB,09/23/1999,443,451.5,432,439.35,7576
ABB,09/24/1999,439.4,439.4,422,424.8,15966
ABB,09/27/1999,420.15,420.15,405.15,406.85,10056
ABB,09/28/1999,400,407,397,398.2,17184
ABB,09/29/1999,410,415.9,395,396.4,30009
ABB,09/30/1999,404,404,395.1,398.95,13947
ABB,10/01/1999,405,405,378,391.9,17449
ABB,10/04/1999,393,393,375,377.35,13006
ABB,10/05/1999,370,384.9,370,380.75,26210
ABB,10/06/1999,389,399.5,380,384.75,12435
ABB,10/07/1999,398,415.55,389.45,411.65,42457
ABB,10/08/1999,417,435,408.25,427.25,57132
ABB,10/11/1999,436.8,455,426.25,432.4,42106
ABB,10/12/1999,431,434,410,414.85,39395
ABB,10/13/1999,424,424.95,414,422.3,15810
ABB,10/14/1999,434,434,415,423.05,13289
ABB,10/15/1999,420,421.1,401.4,405,15003
ABB,10/18/1999,406.8,424,396,419.65,21469
ABB,10/20/1999,445,453,436.3,442.85,46276
ABB,10/21/1999,445,456.5,432.25,452.75,33737
ABB,10/22/1999,452,478,445,469.05,57402
ABB,10/23/1999,475,475,463.5,467.95,6887
ABB,10/25/1999,475,489.4,460,466.15,51044
ABB,10/26/1999,465,465,428.9,428.9,36824
ABB,10/27/1999,430,430,405,412.75,48927
ABB,10/28/1999,407.15,418,402.1,415.95,15018
ABB,10/29/1999,415,423,384,403.55,51584
ABB,11/01/1999,399,402.9,372,377.45,15797
ABB,11/02/1999,380,407.5,361.25,396.9,30614
ABB,11/03/1999,408.95,408.95,382,392.35,10270
ABB,11/04/1999,401,401,381,389.2,6071
ABB,11/05/1999,391,397,389,392.7,5611
ABB,11/07/1999,405,405,386,389.9,4678
ABB,11/09/1999,387,390,382,384.1,15600
ABB,11/10/1999,387,400,385,395.05,17171
ABB,11/11/1999,399,399,382.25,387.05,15307
ABB,11/12/1999,383,414,383,400.65,157756
ABB,11/15/1999,419.75,432.7,405.25,432.7,48076
ABB,11/16/1999,440,467.35,422,463.6,82673
ABB,11/17/1999,426.55,426.55,392.45,392.45,93799
ABB,11/18/1999,364,365,361.05,361.05,29751
ABB,11/19/1999,332.2,380,332.2,367.2,221105
ABB,11/22/1999,365.15,365.15,338,353.8,66420
ABB,11/24/1999,364,364,349,355.65,83470
ABB,11/25/1999,359.95,360.8,350.25,356.55,45420
ABB,11/26/1999,358.9,362.5,356.05,359.1,27926
ABB,11/29/1999,355.9,361.75,355.9,358.65,22587
ABB,11/30/1999,361.5,362.5,355,355.8,28455
ABB,12/01/1999,358,359.8,343.15,347,26994
ABB,12/02/1999,330.1,354,330.1,348.55,35050
ABB,12/03/1999,349.5,350.5,336,339.85,49443
ABB,12/06/1999,335,345,314.05,317,72236
ABB,12/07/1999,318,319,306.5,314.65,103791
ABB,12/08/1999,324.4,329,317,318.55,38724
ABB,12/09/1999,318,325,317,320.5,11655
ABB,12/10/1999,320,326.9,309.55,313.75,39021
ABB,12/13/1999,305,311.95,300,308.8,27980
ABB,12/14/1999,300,307,286.5,289.9,33164
ABB,12/15/1999,297,302,287,300.15,19593
ABB,12/16/1999,301.5,322,301.1,304.65,17617
ABB,12/17/1999,302,306,300,301.25,11957
ABB,12/20/1999,291,302,291,297.75,14372
ABB,12/21/1999,303,304,290,291.6,22284
ABB,12/22/1999,300,305,297,300.05,21506
ABB,12/23/1999,299.9,300,290,292.05,6648
ABB,12/24/1999,294.95,294.95,273.8,274.55,53541
ABB,12/27/1999,275,275,256,260.05,48657
ABB,12/28/1999,250,266.5,250,263.75,27738
ABB,12/29/1999,265,270,260,261.85,10915
ABB,12/30/1999,266,266,250.1,252.65,13403
ABB,01/03/2000,268,269,259.25,262,30400
ABB,01/04/2000,266,274.3,259.3,262.9,23931
ABB,01/05/2000,251,270,250,262.85,25607
ABB,01/06/2000,269.8,283.9,262,282,48096
ABB,01/07/2000,288.85,288.85,272,273.5,37926
ABB,01/10/2000,277,277,262.15,264.45,27121
ABB,01/11/2000,271,271,260,261.7,25536
ABB,01/12/2000,269,274.45,261,263.3,35914
ABB,01/13/2000,262.5,267,260,260.95,17729
ABB,01/14/2000,257.5,261.4,255,260.3,24135
ABB,01/17/2000,264,267,261,262.9,12928
ABB,01/18/2000,268.5,275,265,268.4,32768
ABB,01/19/2000,279,289.9,275,289.1,74708
ABB,01/20/2000,292.5,311,290,294.4,116402
ABB,01/21/2000,290,300,290,294.1,30834
ABB,01/24/2000,295,301,280,283.95,29389
ABB,01/25/2000,276,282,275.05,279.05,30284
ABB,01/27/2000,294,294,276,277.2,13570
ABB,01/28/2000,277.5,277.5,268.25,270.1,16667
ABB,01/31/2000,267,269,264,264.55,11967
ABB,02/01/2000,264,265,258,259.3,20155
ABB,02/02/2000,260,270,260,262.55,22708
ABB,02/03/2000,268.5,268.5,252.25,254.2,24043
ABB,02/04/2000,266.9,274.55,248,268.6,115783
ABB,02/07/2000,272,272,253.25,255.9,51988
ABB,02/08/2000,255.05,255.05,247,248.95,46448
ABB,02/09/2000,264,264,248,250,66413
ABB,02/10/2000,248,254.75,248,252.25,43455
ABB,02/11/2000,248,272.45,248,271.75,90957
ABB,02/14/2000,275,293.5,265.25,293.3,161173
ABB,02/15/2000,295,315,289.1,303.75,105601
ABB,02/16/2000,315,327,294.25,298.6,110674
ABB,02/17/2000,303,310,292,299.45,66215
ABB,02/18/2000,296,298,284,287.5,40085
ABB,02/21/2000,290,291,278.4,281.15,45683
ABB,02/22/2000,285,290,262,264.45,58597
ABB,02/23/2000,272,285.65,272,282.15,57259
ABB,02/24/2000,292,304.75,292,304.7,124729
ABB,02/25/2000,312,318.2,293.25,300.95,85255
ABB,02/28/2000,300,309.95,294,300.5,50557
ABB,02/29/2000,300,308,276.5,279.15,79740
ABB,03/01/2000,277,294.5,266,287.15,34877
ABB,03/02/2000,294,300,264.2,267.1,39517
ABB,03/03/2000,284,284,245.75,248.35,52719
ABB,03/06/2000,255,259,247,256.65,29524
ABB,03/07/2000,256,256.5,236.15,242.9,30186
ABB,03/08/2000,242,249,226,229.95,41499
ABB,03/09/2000,236,244.75,220.5,240,23562
ABB,03/10/2000,239.95,245,230,234.95,17593
ABB,03/13/2000,227,237,222,230.75,24945
ABB,03/14/2000,230,242.95,223.25,237,44112
ABB,03/15/2000,239,249,237.5,245.85,25887
ABB,03/16/2000,240,243,230,234.05,11392
ABB,03/21/2000,230,250,227.05,231.9,45770
ABB,03/22/2000,235,235,227.1,228.55,20767
ABB,03/23/2000,229.9,231.95,222,224.2,15403
ABB,03/24/2000,221.1,222,215,216.45,26924
ABB,03/27/2000,223,223,216.15,218.65,30679
ABB,03/28/2000,215,225,213,221.6,39991
ABB,03/29/2000,232,232,220,221.1,59671
ABB,03/30/2000,224.9,227,217.1,220.55,27894
ABB,03/31/2000,215,220.4,215,218.1,45336
ABB,04/03/2000,222.5,222.5,205,206.65,49065
ABB,04/04/2000,210,219,192.5,207.7,44775
ABB,04/05/2000,207.75,212.5,205.5,210.2,32014
ABB,04/06/2000,210,211,200,202.1,37321
ABB,04/07/2000,202.5,212.8,202.05,209.95,76808
ABB,04/10/2000,212,214,204.95,205.55,45203
ABB,04/11/2000,202,204.9,201.15,202.5,41072
ABB,04/12/2000,203,203,199.95,201,41086
ABB,04/13/2000,197.4,199.5,193.25,198.3,24240
ABB,04/17/2000,195.05,195.05,183,188.75,61177
ABB,04/18/2000,189,193,181.3,184.95,74037
ABB,04/19/2000,191.75,192,183.1,186.25,26147
ABB,04/20/2000,185.95,185.95,175.5,180.75,31685
ABB,04/24/2000,176.7,181.95,173.25,174.75,15506
ABB,04/25/2000,173.25,173.3,160.8,166.25,42349
ABB,04/26/2000,177,179.55,172.05,179.55,34753
ABB,04/27/2000,187,187,174,175.65,14301
ABB,04/28/2000,172,176.75,163.5,165.6,25396
ABB,05/02/2000,168,168,155.05,159.05,32023
ABB,05/03/2000,146.35,169,146.35,165.3,18530
ABB,05/04/2000,166,173,161.25,171.45,17432
ABB,05/05/2000,171.9,171.9,166.2,170.3,14405
ABB,05/08/2000,172,174,169,169.95,15660
ABB,05/09/2000,169,173.5,167.75,169.9,19330
ABB,05/10/2000,171.4,171.85,168,169.85,6589
ABB,05/11/2000,165.5,169.5,165.35,166.45,5815
ABB,05/12/2000,166,167.95,160.05,162.45,8470
ABB,05/15/2000,160,164.95,156,162.05,7445
ABB,05/16/2000,155.55,162.9,155.55,159.9,10560
ABB,05/17/2000,163,164.5,160.05,160.8,7942
ABB,05/18/2000,161,162.35,160,161.6,3236
ABB,05/19/2000,162,162,158.1,160.85,6351
ABB,05/22/2000,162,162,159.75,160.65,6025
ABB,05/23/2000,158.05,163,158.05,161.3,13256
ABB,05/24/2000,162.9,168.9,161,166.8,11491
ABB,05/25/2000,165.1,170.5,163,164.25,13364
ABB,05/26/2000,168.9,170,165.25,169.45,17441
ABB,05/29/2000,170.5,182.9,170.5,181,39624
ABB,05/30/2000,184.75,184.75,176.7,182.85,33202
ABB,05/31/2000,186,191.8,184.1,188.9,36988
ABB,06/01/2000,185.1,193,177,178.2,22524
ABB,06/02/2000,180,183,178,180.1,23761
ABB,06/05/2000,183.95,189.8,182,182.4,20137
ABB,06/06/2000,183,184.95,179.05,183.15,24975
ABB,06/07/2000,182,203.8,182,194.7,57893
ABB,06/08/2000,195,207.75,195,205.7,48980
ABB,06/09/2000,208.75,209.75,202,205.9,32726
ABB,06/12/2000,207,210,200,200.25,27559
ABB,06/13/2000,199.95,219.75,199.95,216.65,42507
ABB,06/14/2000,225,232,218.15,219.25,41874
ABB,06/15/2000,213,224.9,213,222.6,56171
ABB,06/16/2000,225,231.5,220.15,228,69765
ABB,06/19/2000,234.7,235,225,226.35,119618
ABB,06/20/2000,229.95,229.95,223.15,224.9,56364
ABB,06/21/2000,229,229.9,218,218.7,32510
ABB,06/22/2000,215.15,220,214.15,218.35,87553
ABB,06/23/2000,216,219.7,211,211.7,22318
ABB,06/26/2000,210.05,210.05,201.5,208.9,16311
ABB,06/27/2000,212.4,214.85,210,212.1,31013
ABB,06/28/2000,212.45,212.9,209,211.75,7183
ABB,06/29/2000,213.85,213.9,211.25,211.75,6508
ABB,06/30/2000,209,210,205.5,206.95,9497
ABB,07/03/2000,209,210,205.1,208.95,5957
ABB,07/04/2000,211.9,211.9,205.2,206.35,20480
ABB,07/05/2000,211,216.95,209,210.2,13855
ABB,07/06/2000,209.9,213,209,210.25,7459
ABB,07/07/2000,211,212,210,210.65,11318
ABB,07/10/2000,212.5,221.95,212.5,216.65,27167
ABB,07/11/2000,218.45,226,216,224.15,26013
ABB,07/12/2000,229,247,227,238.2,114426
ABB,07/13/2000,241,241,228.05,229.2,28381
ABB,07/14/2000,237,237,227,232.15,27673
ABB,07/17/2000,235,235,227,229.5,24259
ABB,07/18/2000,228,228.9,220,221.25,36198
ABB,07/19/2000,203.55,209.65,198.05,204.85,90960
ABB,07/20/2000,204,212,200.05,206.95,63275
ABB,07/21/2000,208,209.95,205,205.75,22375
ABB,07/24/2000,201.25,204,197,199.15,25092
ABB,07/25/2000,197,203,195,199.9,33095
ABB,07/26/2000,205,207.25,198.15,198.95,16669
ABB,07/27/2000,199.85,203.9,199.85,201.55,23106
ABB,07/28/2000,198,207,198,205.45,24289
ABB,07/31/2000,204.05,206.95,200,201.2,6696
ABB,08/01/2000,201,206.85,200.25,202.15,12376
ABB,08/02/2000,203,205.9,201,204.25,7050
ABB,08/03/2000,204.8,206,201,202.6,9241
ABB,08/04/2000,201.2,203.6,198.25,201.35,9472
ABB,08/07/2000,200,202.5,198.2,201.7,10604
ABB,08/08/2000,201,204.9,201,203.3,10020
ABB,08/09/2000,203,208,203,205.7,5848
ABB,08/10/2000,205.05,209.25,205,205.05,9575
ABB,08/11/2000,201,205.4,201,204.4,10400
ABB,08/14/2000,204.15,205,201,203.1,13652
ABB,08/16/2000,203,205.6,203,205,2705
ABB,08/17/2000,206,207.8,204.05,204.75,6152
ABB,08/18/2000,205.5,206.5,204.05,206.05,2382
ABB,08/21/2000,208,212,208,210.75,9343
ABB,08/22/2000,206.55,220,206.5,218.65,12308
ABB,08/23/2000,220,227.8,218,225.9,38548
ABB,08/24/2000,229,236,221,230.45,39397
ABB,08/25/2000,229,233,227,228.3,22971
ABB,08/28/2000,223.05,231.6,223,225.8,28740
ABB,08/29/2000,224.15,226,224,224.3,19695
ABB,08/30/2000,227,231,225,225.9,14231
ABB,08/31/2000,225,249,225,245.15,66834
ABB,09/04/2000,250,250,237,244.1,41019
ABB,09/05/2000,241.05,246.9,226,244.15,19841
ABB,09/06/2000,241.9,244,237,243.1,17019
ABB,09/07/2000,240,245,238.05,238.85,10393
ABB,09/08/2000,240,240,232,233.9,14738
ABB,09/11/2000,234,235.5,226,230.45,9613
ABB,09/12/2000,225,230,224,227,11259
ABB,09/13/2000,227,230,224,224.65,7918
ABB,09/14/2000,224.2,227.5,224,224.05,7935
ABB,09/15/2000,224.15,225.5,223.8,224.15,11692
ABB,09/18/2000,224,236,223.1,229.6,33732
ABB,09/19/2000,225,227.5,223,224.1,31431
ABB,09/20/2000,229.5,240,225,225.85,9026
ABB,09/21/2000,225.25,230,225.25,226.65,5850
ABB,09/22/2000,225.05,226.95,222,224.55,13673
ABB,09/25/2000,236,236,224,224.45,8163
ABB,09/26/2000,225,225,223.55,224.15,13905
ABB,09/27/2000,223.5,224.5,222,223.3,6115
ABB,09/28/2000,225,225,210,214.5,10686
ABB,09/29/2000,210,213.5,209.1,212.15,5849
ABB,10/03/2000,212,212,199,200.1,13520
ABB,10/04/2000,202,207.25,202,204.8,9526
ABB,10/05/2000,205,208,203,204.6,4526
ABB,10/06/2000,206,206,201.1,204.95,5420
ABB,10/09/2000,203.05,205,198.5,202.05,9953
ABB,10/10/2000,201.05,202.85,196.3,198.85,8658
ABB,10/11/2000,202,202,195,195.75,8390
ABB,10/12/2000,192.1,197.9,192,196.8,3538
ABB,10/13/2000,195,196.9,192,194.1,3657
ABB,10/16/2000,193,200,193,195.7,5338
ABB,10/17/2000,195,200,194,198,8963
ABB,10/18/2000,200,200,193,196.8,5757
ABB,10/19/2000,196.5,203.8,196,201.95,8013
ABB,10/20/2000,195.25,206.8,195.25,205.55,8725
ABB,10/23/2000,208,208,203.05,205.75,5417
ABB,10/24/2000,202.15,207,200.35,203.75,10992
ABB,10/25/2000,220.05,225.7,216,217.35,37177
ABB,10/26/2000,221.4,221.4,216,218.9,6562
ABB,10/27/2000,220,220.9,212.5,214.7,9320
ABB,10/30/2000,216,217,211.05,211.75,9964
ABB,10/31/2000,214.5,218.9,211,215.95,18818
ABB,11/01/2000,220,222,216,221.2,15115
ABB,11/02/2000,220,225,219.5,223.1,56536
ABB,11/03/2000,227.5,236,224.5,231.3,30642
ABB,11/06/2000,226,233.4,226,226.95,15834
ABB,11/07/2000,226,229.8,226,227.6,11306
ABB,11/08/2000,227.25,239,222,229.65,37777
ABB,11/09/2000,228.1,235.9,228,233.45,18170
ABB,11/10/2000,231.2,231.4,226.05,230,19758
ABB,11/13/2000,226.05,229,221.1,222.9,15912
ABB,11/14/2000,220.25,233.65,220.25,231.5,16980
ABB,11/15/2000,225,243,225,233.3,11648
ABB,11/16/2000,233.5,252,233.5,243.85,99893
ABB,11/17/2000,240.3,244,239,241.45,28521
ABB,11/20/2000,239,246.9,239,243.85,15416
ABB,11/21/2000,242,244.7,241.1,243.95,29546
ABB,11/22/2000,244,245,242,243.85,13557
ABB,11/23/2000,243,244,236.35,237.65,30119
ABB,11/24/2000,236,241.8,236,240.9,21869
ABB,11/27/2000,242,258,240,256.15,46101
ABB,11/28/2000,255,267.45,254.3,261.45,60135
ABB,11/29/2000,260,264,255,257.35,48765
ABB,11/30/2000,259,264,255,261.45,21030
ABB,12/01/2000,259.45,269,258,267.25,55622
ABB,12/04/2000,270,275,260.1,268.9,31989
ABB,12/05/2000,270,274,264.1,271.75,27352
ABB,12/06/2000,279,279,268.05,269.2,23518
ABB,12/07/2000,268,268.7,262,264.5,16133
ABB,12/08/2000,262.2,274.4,261.1,267.65,49390
ABB,12/11/2000,268,277.5,267,268.3,26117
ABB,12/12/2000,272,272,262.05,267.2,26696
ABB,12/13/2000,266,271,257,261.25,34778
ABB,12/14/2000,262,262,249.75,255.85,70973
ABB,12/15/2000,254,255.7,252.05,253.05,58632
ABB,12/18/2000,247.5,261,247,259.05,39943
ABB,12/19/2000,256.5,266.9,256.5,264.25,53267
ABB,12/20/2000,260,269,260,262.9,33499
ABB,12/21/2000,260.05,264,255.55,259.95,20511
ABB,12/22/2000,264,264,247.2,250.9,25885
ABB,12/26/2000,255.75,255.75,245,247.75,22750
ABB,12/27/2000,240,253.5,240,249.9,8691
ABB,12/28/2000,252,257,251.05,255.55,14185
ABB,12/29/2000,257.85,264.4,255.05,262.95,21368
ABB,01/01/2001,265.5,270.4,261,265.25,20976
ABB,01/02/2001,267.8,268.4,261,264.65,29083
ABB,01/03/2001,266.1,272.25,265,266.55,42525
ABB,01/04/2001,270,275,260,261.5,43579
ABB,01/05/2001,260,261,255.15,256.35,33666
ABB,01/08/2001,258.9,259,255,255.8,11802
ABB,01/09/2001,255,260.7,254.05,254.95,21903
ABB,01/10/2001,257,257.95,252,252.5,11665
ABB,01/11/2001,253,254,252.1,252.65,4410
ABB,01/12/2001,252,256,251,252.25,10716
ABB,01/15/2001,253.8,253.8,249,250.55,4463
ABB,01/16/2001,249,250.85,247.65,247.95,11722
ABB,01/17/2001,245.1,259.7,245.1,250.7,9625
ABB,01/18/2001,255,255,240,252.15,4997
ABB,01/19/2001,254.9,264.95,248,259.75,29047
ABB,01/22/2001,251.05,265.95,251.05,257.25,13236
ABB,01/23/2001,251.1,256.5,250,252.4,16490
ABB,01/24/2001,259,269,248,260.05,67479
ABB,01/25/2001,260,262.95,254,260.45,53064
ABB,01/29/2001,252,259,248.05,249.25,21791
ABB,01/30/2001,246.6,265,246.6,262.2,43374
ABB,01/31/2001,268,269.75,265,265.2,66747
ABB,02/01/2001,263,265.9,258.55,262.8,46105
ABB,02/02/2001,262,270,256.5,268.15,68626
ABB,02/05/2001,272,293.9,272,282,187465
ABB,02/06/2001,288,304,286,293.55,135617
ABB,02/07/2001,300,315,292,302.7,330645
ABB,02/08/2001,301.05,313,301.05,306.8,189793
ABB,02/09/2001,310,313.9,303.15,305.15,219301
ABB,02/12/2001,305.8,311.9,303.1,305,260190
ABB,02/13/2001,307.5,309.25,293.5,301.65,178605
ABB,02/14/2001,300.05,309.9,300.05,303.8,111643
ABB,02/15/2001,305.4,307.5,300,300.9,57217
ABB,02/16/2001,304.5,304.5,287,289.55,105369
ABB,02/19/2001,292,295.5,286.2,292.3,51417
ABB,02/20/2001,294.25,304,292.1,299.3,143693
ABB,02/21/2001,304,308,300.15,303.05,120956
ABB,02/22/2001,303.7,320,297.5,314.15,439080
ABB,02/23/2001,316,321,303,305.6,222605
ABB,02/26/2001,306.9,313.9,306,309.2,114473
ABB,02/27/2001,311,321,307,313.75,213985
ABB,02/28/2001,318.9,333.7,296.1,314.8,366211
ABB,03/01/2001,316,328.9,309.1,318.45,173508
ABB,03/02/2001,321,327,308,310.45,103001
ABB,03/05/2001,313,316.1,303,306.15,100500
ABB,03/07/2001,308,317.4,289,294.95,64754
ABB,03/08/2001,292.5,296.85,286.2,288.5,20717
ABB,03/09/2001,280.3,280.3,245.1,264.95,46012
ABB,03/12/2001,248.55,263.8,248.55,250.45,23121
ABB,03/13/2001,231,263.5,225.35,241.3,50276
ABB,03/14/2001,243.8,268,243.8,261.3,28647
ABB,03/15/2001,250,269,250,263.95,23178
ABB,03/16/2001,258.1,263.95,236.1,241.5,35130
ABB,03/19/2001,243,251,243,243.9,16494
ABB,03/20/2001,243,244.8,233,236.6,51486
ABB,03/21/2001,236,247.75,232.65,246.45,24740
ABB,03/22/2001,243.55,248,239.4,240.2,8546
ABB,03/23/2001,245,245,235.25,238.15,28743
ABB,03/26/2001,235.15,239,235.15,237.35,15045
ABB,03/27/2001,239.9,241.85,236.4,239.95,24960
ABB,03/28/2001,244,252.8,241,245.05,30390
ABB,03/29/2001,245.9,246,238.15,240.25,29294
ABB,03/30/2001,239.95,240.6,238,238.55,12510
ABB,04/02/2001,235,240.5,231.55,238.9,5679
ABB,04/03/2001,239,244.9,236.15,238.8,14740
ABB,04/04/2001,236.5,242,235.1,239.8,23835
ABB,04/06/2001,244.45,244.5,233,234.3,14495
ABB,04/09/2001,231,236.6,230.1,234.9,11237
ABB,04/10/2001,236.9,237.75,227.1,227.55,13008
ABB,04/11/2001,227.5,229,224,224.5,18775
ABB,04/12/2001,222.5,225,216.1,222.05,11456
ABB,04/16/2001,223.95,227,220,226.4,14557
ABB,04/17/2001,228.9,229,223.5,226.85,8113
ABB,04/18/2001,228,245,227.95,239.45,32385
ABB,04/19/2001,244.5,247.95,238,244.7,37952
ABB,04/20/2001,245,249,227.1,245.35,19595
ABB,04/23/2001,247.45,251,241,244.35,22191
ABB,04/24/2001,244.5,262,243,256.95,46301
ABB,04/25/2001,267.3,276,260,271.8,93198
ABB,04/26/2001,274.5,275,258.9,260.85,43048
ABB,04/27/2001,253,253,240.05,244.7,19524
ABB,04/30/2001,244,255,230.3,246,19545
ABB,05/02/2001,248,259.9,246,248,19223
ABB,05/03/2001,245.5,249,243.65,245.95,4835
ABB,05/04/2001,242.25,257.15,242.25,251.4,6129
ABB,05/07/2001,254,262,246,247.8,16604
ABB,05/08/2001,246,249,244.1,245.4,10023
ABB,05/09/2001,249,249,240.5,242.1,21004
ABB,05/10/2001,240,241.35,236,236.5,9097
ABB,05/11/2001,236.95,243,232,240.45,29026
ABB,05/14/2001,245,245,230.1,232.85,48486
ABB,05/15/2001,228,235,222.15,233.55,42011
ABB,05/16/2001,234,238,231,232.95,45872
ABB,05/17/2001,234,240.6,234,238.6,67579
ABB,05/18/2001,244,245.7,240.2,243.05,108241
ABB,05/21/2001,242,252.95,240,250.3,40690
ABB,05/22/2001,242,254.65,242,251.1,24360
ABB,05/23/2001,251.45,259,251.4,255.6,49686
ABB,05/24/2001,257,259,251,252.4,22593
ABB,05/25/2001,255.95,255.95,240.05,241.3,46438
ABB,05/28/2001,243,246.95,240.3,241.65,83873
ABB,05/29/2001,244,247,241.5,242.9,59333
ABB,05/30/2001,245,253,243,250.9,60074
ABB,05/31/2001,250,282.45,246,278.25,137261
ABB,06/01/2001,280,281,265.1,269.4,77550
ABB,06/04/2001,267,270,260,261.75,21821
ABB,06/05/2001,260,264.75,257.1,258.15,26885
ABB,06/06/2001,259,267.7,254,261.25,148846
ABB,06/07/2001,264,271,260,262.4,121906
ABB,06/08/2001,265,266.35,255.6,258.15,39518
ABB,06/11/2001,257,262,256,256.5,14250
ABB,06/12/2001,260,260,250,252.9,30589
ABB,06/13/2001,257.75,257.75,249.3,250.1,28432
ABB,06/14/2001,249.65,253.4,248,249.55,22440
ABB,06/15/2001,247.15,248.65,242.05,245.4,12868
ABB,06/18/2001,246.9,247,239,244.95,18223
ABB,06/19/2001,245.5,248.9,243.55,245.2,17202
ABB,06/20/2001,245,250.95,244.1,248.65,16396
ABB,06/21/2001,248.3,258,248.3,249.45,28999
ABB,06/22/2001,251.5,251.5,241,242.15,16030
ABB,06/25/2001,231.15,239,231.1,236.65,10519
ABB,06/26/2001,234.1,242,234.1,237.7,13097
ABB,06/27/2001,244.75,244.75,233.15,240.9,11341
ABB,06/28/2001,243,252.05,230,245.8,15057
ABB,06/29/2001,247.8,254,244.35,249.8,13775
ABB,07/02/2001,241,263.8,240.75,255.75,9168
ABB,07/03/2001,256.7,258.9,252,255.8,9041
ABB,07/04/2001,255,255,247.5,249.95,2306
ABB,07/05/2001,250,251.45,249,250.25,2003
ABB,07/06/2001,254.75,254.75,242,244.05,2523
ABB,07/09/2001,248,248,238.1,241,3731
ABB,07/10/2001,241.6,249.45,241.6,246.85,12509
ABB,07/11/2001,248,248.5,245,246,4093
ABB,07/12/2001,242,252.9,242,251.55,6609
ABB,07/13/2001,246.2,253.85,246.2,250.3,11826
ABB,07/16/2001,247.1,252.75,247.1,251.8,2479
ABB,07/17/2001,252,253.5,249.7,250,18246
ABB,07/18/2001,250,251.75,249.2,249.8,887
ABB,07/19/2001,248,251.9,248,251.35,1994
ABB,07/20/2001,251,253.5,249,250.3,1339
ABB,07/23/2001,248.1,250,248.1,248.65,378
ABB,07/24/2001,250,250,236.3,248.45,11825
ABB,07/25/2001,260,260,235.1,244.8,13341
ABB,07/26/2001,248.5,250,238.5,245.75,7459
ABB,07/27/2001,248,252,245.25,249.9,7166
ABB,07/30/2001,252,256,246,255.1,8416
ABB,07/31/2001,249.5,253,249.5,252.35,1622
ABB,08/01/2001,250,251.9,249.35,249.5,1080
ABB,08/02/2001,260,260,236,249.3,947
ABB,08/03/2001,250,250,248,248.25,5786
ABB,08/06/2001,250,250,241.5,247.55,2317
ABB,08/07/2001,246.55,249.45,245.1,246.6,2131
ABB,08/08/2001,248.2,249.75,246.3,248.75,3195
ABB,08/09/2001,247,247.85,240.2,242.95,5738
ABB,08/10/2001,242.25,246.45,242.25,244.4,2803
ABB,08/13/2001,243.5,245.5,241.5,245,2229
ABB,08/14/2001,243.65,245,243.6,244.05,1643
ABB,08/16/2001,244.25,244.25,236,237.3,7892
ABB,08/17/2001,236.7,241.9,236.5,238.6,2994
ABB,08/20/2001,238,239.95,237.15,239.5,1495
ABB,08/21/2001,231.2,238.5,231.2,237.8,690
ABB,08/23/2001,235,240.7,231.5,237.35,1147
ABB,08/24/2001,237,237.5,234,234.9,1504
ABB,08/27/2001,235,236.1,225,233.3,2231
ABB,08/28/2001,232,236.75,231.55,232.2,4115
ABB,08/29/2001,231.65,233.5,230,231.05,3291
ABB,08/30/2001,239.5,239.5,229,231.3,3284
ABB,08/31/2001,234.95,234.95,229,229.75,7668
ABB,09/03/2001,234.7,234.7,226.55,227.55,5928
ABB,09/04/2001,233.25,233.25,218.05,223.1,7489
ABB,09/05/2001,219.1,224,219.1,223.35,1733
ABB,09/06/2001,224,228,222.05,223.95,5387
ABB,09/07/2001,226.95,226.95,221.05,225.15,3300
ABB,09/10/2001,225,225,220,222.05,5224
ABB,09/11/2001,229,229.75,219.5,225.3,4344
ABB,09/12/2001,203.3,229.8,203.3,220.2,7940
ABB,09/13/2001,216.55,223.9,215.2,216.9,2787
ABB,09/14/2001,209.05,213.5,195.6,198.85,9920
ABB,09/17/2001,188,191.95,180,183.25,15023
ABB,09/18/2001,193.95,193.95,182,189.65,15072
ABB,09/19/2001,191.5,196,182,185.3,14090
ABB,09/20/2001,190.5,190.5,181,182.4,8781
ABB,09/21/2001,181,187.95,173,185.7,4945
ABB,09/24/2001,199.95,200,182.05,192.75,4575
ABB,09/25/2001,195,199.95,188,194.7,7349
ABB,09/26/2001,196,198.45,191,193.95,10734
ABB,09/27/2001,195,211,190.25,204.35,8869
ABB,09/28/2001,203,207.35,197,197.6,5556
ABB,10/01/2001,196,198.5,194,194.6,4905
ABB,10/03/2001,185.1,195.35,185.1,194.5,1018
ABB,10/04/2001,191,198.25,191,193.35,5393
ABB,10/05/2001,194,195.5,192,194.3,1350
ABB,10/08/2001,190,196.4,185,194.5,4850
ABB,10/09/2001,194.1,198,194.1,194.85,3052
ABB,10/10/2001,196.05,198.3,196.05,197.45,1777
ABB,10/11/2001,196.5,199,194.05,195.75,2477
ABB,10/12/2001,200,200,189.55,194.25,4415
ABB,10/15/2001,197,200,195,199.15,2602
ABB,10/16/2001,197.1,200,197.1,198,1041
ABB,10/17/2001,190,202,190,196.5,4234
ABB,10/18/2001,196.05,199,196,196.25,1963
ABB,10/19/2001,196.1,198.6,196.1,197.05,2534
ABB,10/22/2001,201.6,201.6,197.1,199.25,5564
ABB,10/23/2001,201,204,197.1,198.45,9100
ABB,10/24/2001,203.95,203.95,198,200,133574
ABB,10/25/2001,205,205,197,199.35,1833
ABB,10/29/2001,199,199,192,194.55,12484
ABB,10/30/2001,198,198,191,192.15,12484
ABB,10/31/2001,192.95,195,191.15,193.65,11327
ABB,11/01/2001,193.15,194.9,188,190.15,23143
ABB,11/02/2001,191.9,193.8,189.55,189.85,21541
ABB,11/05/2001,191.45,191.5,189.85,190.45,13250
ABB,11/06/2001,191.5,194,190,191.55,40419
ABB,11/07/2001,191.55,207.45,191.55,199.8,100708
ABB,11/08/2001,202,206.9,198,204.3,80939
ABB,11/09/2001,206,221.4,205,213.75,184699
ABB,11/12/2001,217,218,206.25,207.75,47599
ABB,11/13/2001,207.4,210,203,208.7,45782
ABB,11/14/2001,210.5,215,210,214.1,25308
ABB,11/15/2001,218,218,208.55,210.15,31547
ABB,11/19/2001,223.2,223.2,209.25,210.55,74260
ABB,11/20/2001,210,223.4,203,220.95,113242
ABB,11/21/2001,220,227.4,217.5,224.2,81394
ABB,11/22/2001,227,229,217,220.45,79224
ABB,11/23/2001,225,225.1,211,212.5,50753
ABB,11/26/2001,214,216,208,208.85,31654
ABB,11/27/2001,209.95,212,206.35,207.4,50642
ABB,11/28/2001,208.95,211.65,204,205.55,43582
ABB,11/29/2001,205,205.4,200,202.5,33282
ABB,12/03/2001,204,207,202.35,203.65,20492
ABB,12/04/2001,206.65,208.95,202.6,203.5,28924
ABB,12/05/2001,207,208.9,204.5,207.2,31323
ABB,12/06/2001,210,211,202.3,203,31092
ABB,12/07/2001,208.5,215,203.05,203.35,14728
ABB,12/10/2001,208.95,214,207,210.5,53742
ABB,12/11/2001,213,217.35,211,211.95,44974
ABB,12/12/2001,205.1,214,205.1,209.75,19168
ABB,12/13/2001,210,210,201,205.9,35604
ABB,12/14/2001,204,205,203,204.6,11271
ABB,12/18/2001,205,206.7,202.35,203.2,14707
ABB,12/19/2001,214,214,200.5,202.05,23112
ABB,12/20/2001,202.1,203.45,199.25,199.8,27753
ABB,12/21/2001,199,201.4,198,200.05,12551
ABB,12/24/2001,198,200,195.55,199.35,14165
ABB,12/26/2001,202,204,198.5,201.3,26642
ABB,12/27/2001,204,204.95,200.25,201.15,13525
ABB,12/28/2001,204,204,199.6,201.7,8284
ABB,12/31/2001,203,205,202,204.15,12929
ABB,01/01/2002,205,206.5,203.5,205.4,16183
ABB,01/02/2002,205.5,206,205,205.1,7002
ABB,01/03/2002,206,206.75,205,205.4,5736
ABB,01/04/2002,208,208.95,205,205.05,8527
ABB,01/07/2002,205,207.9,205,205.75,8970
ABB,01/08/2002,205.15,210,205.05,209.35,13317
ABB,01/09/2002,210,213,209,210.75,20325
ABB,01/10/2002,208.05,210.7,208,210,7966
ABB,01/11/2002,211,211.5,208,209.55,10342
ABB,01/14/2002,210,210,205.1,206.1,19631
ABB,01/15/2002,207.7,207.7,205,205.6,8040
ABB,01/16/2002,205.05,207.45,205.05,206.25,4553
ABB,01/17/2002,205.05,209,205,207.1,9346
ABB,01/18/2002,206.1,208,206,206.95,6123
ABB,01/21/2002,208,213,206.75,210.8,10568
ABB,01/22/2002,212,223,212,219.65,54740
ABB,01/23/2002,223,225,214,215.95,38081
ABB,01/24/2002,210.6,224,209.9,218.05,84952
ABB,01/25/2002,216,220,216,218.5,14592
ABB,01/28/2002,217,221.1,217,219.55,13565
ABB,01/29/2002,220,220,218,218,8157
ABB,01/30/2002,218.85,219.45,216.2,218.65,4582
ABB,01/31/2002,215,224,215,222.15,12941
ABB,02/01/2002,222,228.4,220,221.95,24807
ABB,02/04/2002,222,227.95,222,226.85,14048
ABB,02/05/2002,228,228,223.6,226.45,19066
ABB,02/06/2002,230,235,225,231.55,23444
ABB,02/07/2002,221,237,221,226.95,15468
ABB,02/08/2002,221.25,234.8,221.25,231.7,10056
ABB,02/11/2002,239.9,250,234,236.4,29501
ABB,02/12/2002,239,239.9,232,234.25,12462
ABB,02/13/2002,237,239.35,230,231.75,8595
ABB,02/14/2002,233,238,232.1,235.7,22310
ABB,02/15/2002,236,244.9,236,242.7,24260
ABB,02/18/2002,238.1,247.9,236.1,239.8,23077
ABB,02/19/2002,242,242,237.05,240.05,16435
ABB,02/20/2002,237,245.9,236,243.6,48022
ABB,02/21/2002,250,265,247,262.85,126165
ABB,02/22/2002,260,274,259,266.25,151135
ABB,02/25/2002,270,292,266.4,286.85,433543
ABB,02/26/2002,291.9,292,280,281.45,72944
ABB,02/27/2002,282,286.9,278.5,280.2,73896
ABB,02/28/2002,279.85,283,256,259.45,68109
ABB,03/01/2002,262,278,261,275.85,34051
ABB,03/04/2002,278.05,288,265,274.8,28587
ABB,03/05/2002,271,278,268,270.95,13194
ABB,03/06/2002,260,276,260,267.45,12028
ABB,03/07/2002,260.5,271,260.5,263.95,7726
ABB,03/08/2002,270,270,261.15,262,14514
ABB,03/11/2002,263,274,257.5,269.05,38348
ABB,03/12/2002,255.05,285,255.05,281,33981
ABB,03/13/2002,280,281,265.1,267.7,21776
ABB,03/14/2002,275,276.95,266,268.25,14333
ABB,03/15/2002,269.55,273.55,266,266.75,6810
ABB,03/18/2002,268,279,267,267.75,11484
ABB,03/19/2002,267.1,271.95,262.15,263.4,10186
ABB,03/20/2002,262.6,269.9,262.6,266.05,16025
ABB,03/21/2002,265.7,268.45,261.1,261.55,6233
ABB,03/22/2002,270,271,264.25,266.85,28581
ABB,03/26/2002,263.25,266.9,262.05,264.95,16479
ABB,03/27/2002,263,265,261.3,262.5,6812
ABB,03/28/2002,256.2,272,256.2,265.35,11898
ABB,04/01/2002,267,268,262.1,263.9,7518
ABB,04/02/2002,262.5,264,257.1,262.35,12996
ABB,04/03/2002,262,262.65,259,259.75,25540
ABB,04/04/2002,260,261.9,258.3,258.7,10377
ABB,04/05/2002,261,261.25,258,259.1,14153
ABB,04/08/2002,259.4,262,258.6,259.15,11774
ABB,04/09/2002,259.5,261.5,259.25,260.6,30326
ABB,04/10/2002,262,267.8,259,260.6,26807
ABB,04/11/2002,260.2,266.8,260.2,261.9,27591
ABB,04/12/2002,266.4,266.4,255,257.2,12793
ABB,04/15/2002,258.5,263.8,258.5,260.1,7690
ABB,04/16/2002,265,265,255.5,256.2,4654
ABB,04/17/2002,279.3,279.3,258,258.5,12241
ABB,04/18/2002,261.3,265,257,264.2,15744
ABB,04/19/2002,266.9,267.9,261.2,262.25,12003
ABB,04/22/2002,258,263.65,253.1,255,37230
ABB,04/23/2002,258,258.8,248,250,35143
ABB,04/24/2002,248,263.9,248,257.75,45530
ABB,04/25/2002,267,276,265,272.5,93641
ABB,04/26/2002,272,276,267,268,29469
ABB,04/29/2002,269,273.9,265,267.85,11154
ABB,04/30/2002,271.9,272,266,267.8,7865
ABB,05/02/2002,265.05,272.9,265,267.55,34865
ABB,05/03/2002,267.8,277.9,265.35,269.9,23844
ABB,05/06/2002,270.05,273,266.1,267.9,6539
ABB,05/07/2002,266.1,269.8,262.05,263.15,9216
ABB,05/08/2002,264,266.9,264,265.1,14685
ABB,05/09/2002,269.95,270,262.05,264.1,9041
ABB,05/10/2002,263.4,265,261,262.9,8330
ABB,05/13/2002,262.05,264.85,260.25,261.9,3970
ABB,05/14/2002,263,263.95,260,261.1,5997
ABB,05/15/2002,258.05,260.5,250,250.7,17478
ABB,05/16/2002,254.4,254.4,246,247.4,11808
ABB,05/17/2002,247,247,241.1,242.8,15310
ABB,05/20/2002,243,243,235.15,239.75,12029
ABB,05/21/2002,235,260,225,248.05,15254
ABB,05/22/2002,246.9,248.95,238.1,247.3,12028
ABB,05/23/2002,240.25,248.5,239,240.3,3528
ABB,05/24/2002,240.75,254.4,240.75,250.55,10056
ABB,05/27/2002,242,250,242,244.4,6895
ABB,05/28/2002,242,248.95,242,245.75,9632
ABB,05/29/2002,246.5,251.4,242.65,246.7,3323
ABB,05/30/2002,246,251,244.5,244.75,2231
ABB,05/31/2002,242.25,247.25,240.5,244.6,4325
ABB,06/03/2002,249.95,249.95,245.15,246.85,2048
ABB,06/04/2002,245.5,250,244.4,245.7,1467
ABB,06/05/2002,245,248.9,245,246,2640
ABB,06/06/2002,247,249.9,244.35,244.65,5772
ABB,06/07/2002,245,246.4,242.8,244.95,6157
ABB,06/10/2002,247.55,247.55,244.5,244.85,1410
ABB,06/11/2002,248.8,259,246.8,255.65,23786
ABB,06/12/2002,256,265,256,260.15,21513
ABB,06/13/2002,262.95,263,252.5,254.05,18311
ABB,06/14/2002,248,265,246,263.25,50797
ABB,06/17/2002,263,270,262.5,263.9,31583
ABB,06/18/2002,266,269,260.5,262.85,3080
ABB,06/19/2002,262.5,265.2,255.25,256.25,22731
ABB,06/20/2002,261.5,261.5,255.35,259.9,6945
ABB,06/21/2002,261,261,255.6,256.45,3070
ABB,06/24/2002,257,260.65,255.1,256.55,10536
ABB,06/25/2002,255,259.6,252,255,15821
ABB,06/26/2002,257.9,257.9,249,250.25,7424
ABB,06/27/2002,246,257,246,252.9,4217
ABB,06/28/2002,257.7,272,252.05,267.7,27082
ABB,07/01/2002,270.75,280.5,267.2,271.95,48718
ABB,07/02/2002,277.35,277.4,268.1,270.45,24324
ABB,07/03/2002,272.5,280,268.25,277.85,16210
ABB,07/04/2002,277.85,283.9,277,279.45,56895
ABB,07/05/2002,281.2,287.9,280,282.2,47657
ABB,07/08/2002,283.1,285.75,277.1,279.35,26071
ABB,07/09/2002,280.95,281.75,275,275.6,7834
ABB,07/10/2002,274,277.45,268.05,269.25,5226
ABB,07/11/2002,269,272.85,262,263.85,15697
ABB,07/12/2002,263.5,267.95,262.25,265.45,11622
ABB,07/15/2002,267,268,262,264.5,6676
ABB,07/16/2002,270,270,260,262.1,7491
ABB,07/17/2002,265,265.9,260.15,263.15,7014
ABB,07/18/2002,262,266,262,264.85,8214
ABB,07/19/2002,261,269,261,264.85,7119
ABB,07/22/2002,263,266,261.8,265.2,17819
ABB,07/23/2002,269,269,258,264.45,8035
ABB,07/24/2002,263.05,268.5,263.05,264.2,11483
ABB,07/25/2002,275,275,269,273.05,36841
ABB,07/26/2002,270.05,280,265.25,277.5,30653
ABB,07/29/2002,282.5,286.4,273.1,279.25,33778
ABB,07/30/2002,284,286,272,275.45,42071
ABB,07/31/2002,281,281,263,276.95,26603
ABB,08/01/2002,265.1,281,265.1,275.4,4654
ABB,08/02/2002,265.2,279.9,265,274.95,7752
ABB,08/05/2002,271.5,281.9,271.5,280.2,8015
ABB,08/06/2002,282,282,276.5,280.6,6714
ABB,08/07/2002,279.1,283,279.1,281.75,29491
ABB,08/08/2002,281.5,284,279,283,8023
ABB,08/09/2002,283.1,287,278.4,285.25,19965
ABB,08/12/2002,285,293,284,288.95,20351
ABB,08/13/2002,287,289.75,280,285.35,67837
ABB,08/14/2002,281,288.9,280.5,286.15,14189
ABB,08/16/2002,288,289,282,282.7,5773
ABB,08/19/2002,282.5,285,282.05,283.1,7950
ABB,08/20/2002,282.2,285,281,284.15,13265
ABB,08/21/2002,285.9,286.5,280,284.6,6049
ABB,08/22/2002,281.5,285,281,284.9,40851
ABB,08/23/2002,284.05,284.05,281.2,282.2,4437
ABB,08/26/2002,281.1,284.95,281.1,282.4,3812
ABB,08/27/2002,284,284.8,282,283,6088
ABB,08/28/2002,283,284.9,281.1,284.05,4335
ABB,08/29/2002,280.35,285,280.35,283.85,3579
ABB,08/30/2002,282.1,283.5,281.3,282.9,6527
ABB,09/02/2002,282,285,280,280.3,3949
ABB,09/03/2002,284.95,284.95,280.1,284,7017
ABB,09/04/2002,282.1,286,281.25,285.15,4737
ABB,09/05/2002,287,287,278,280.85,5365
ABB,09/06/2002,282,287,282,285.1,14655
ABB,09/09/2002,285.1,285.1,280,280.55,5701
ABB,09/11/2002,281,286.25,281,285.4,11111
ABB,09/12/2002,285.65,287.75,281,281.25,10275
ABB,09/13/2002,283.95,288,282,285.3,7757
ABB,09/16/2002,281.35,285,281.35,281.95,3423
ABB,09/17/2002,284,284,280.5,281.45,1991
ABB,09/18/2002,280.4,283.75,280.4,281.65,3850
ABB,09/19/2002,280.6,283.2,280,280.15,4926
ABB,09/20/2002,281.8,281.8,275.5,279.95,72506
ABB,09/23/2002,280,281,279.05,280,3882
ABB,09/24/2002,280,282.95,277.6,280.5,6226
ABB,09/25/2002,279.95,279.95,276.1,276.65,3610
ABB,09/26/2002,275,277.95,272.45,276.45,246
ABB,09/27/2002,275,281.95,275,281.45,2503
ABB,09/30/2002,283.4,285.9,275.05,280.35,22886
ABB,10/01/2002,284.4,284.4,277.1,278.15,6524
ABB,10/03/2002,284.4,284.4,279,281.5,6814
ABB,10/04/2002,283.8,283.8,279.1,282.4,3279
ABB,10/07/2002,280,282.85,275.25,280.6,5308
ABB,10/08/2002,252.5,283.9,252.5,280.4,5075
ABB,10/09/2002,283,286,279.05,280.15,25652
ABB,10/10/2002,274,279.95,274,278.55,2887
ABB,10/11/2002,278,279.9,271,278.05,2890
ABB,10/14/2002,284.9,284.9,275,277.1,2592
ABB,10/16/2002,277,278.85,270.25,273.3,5450
ABB,10/17/2002,272.55,278,272.5,276.15,4846
ABB,10/18/2002,278,278,273,273.6,5587
ABB,10/21/2002,232.55,279.75,232.55,277.4,5271
ABB,10/22/2002,286.2,286.2,225,241.5,69718
ABB,10/23/2002,235,238.95,219.9,226.1,544389
ABB,10/24/2002,225,262.7,216.55,240.35,662702
ABB,10/25/2002,238,249.5,229.25,243.3,237637
ABB,10/28/2002,244,244,235.3,241.65,71742
ABB,10/29/2002,244,246.5,241.25,244.45,16997
ABB,10/30/2002,240.05,250,235.5,239.15,14858
ABB,10/31/2002,242.9,244,236,239.75,34902
ABB,11/01/2002,236.5,243,233.6,237.8,19796
ABB,11/04/2002,245,245,236.5,238.6,5077
ABB,11/05/2002,239,241.4,235.1,235.65,7495
ABB,11/07/2002,236,244.5,236,236.2,29547
ABB,11/08/2002,239,240,232.55,235.1,7674
ABB,11/11/2002,232.55,234.9,225.5,230.65,16505
ABB,11/12/2002,233,233,229.5,230.85,31106
ABB,11/13/2002,232.95,236,228.3,230.15,30904
ABB,11/14/2002,232,235.5,223.15,224.1,48400
ABB,11/15/2002,225,228.5,220.1,223.5,50054
ABB,11/18/2002,223.9,225,221.35,222,16382
ABB,11/20/2002,224,224.75,214.15,215.7,65903
ABB,11/21/2002,220.95,222.5,218,220.95,119651
ABB,11/22/2002,224,224.1,212.5,215.05,73536
ABB,11/25/2002,216.45,226,216.45,224.85,84859
ABB,11/26/2002,227,238.8,225.9,236.2,144326
ABB,11/27/2002,236,241.75,232,240.35,90198
ABB,11/28/2002,242.5,246,239,242.3,36204
ABB,11/29/2002,242.8,244.65,236.25,239.9,61768
ABB,12/02/2002,240,243,238,241.4,44698
ABB,12/03/2002,232,243.65,232,242.75,39853
ABB,12/04/2002,242.5,249,240,246,27450
ABB,12/05/2002,250,252.9,248.2,250.15,46952
ABB,12/06/2002,253,253,250,250.15,6922
ABB,12/09/2002,250.1,252,250,250.3,7559
ABB,12/10/2002,251,251,245,249.4,8882
ABB,12/11/2002,245.2,251,245,250.15,14599
ABB,12/12/2002,250,251.8,248,249.8,19719
ABB,12/13/2002,249,250,248,249.65,19810
ABB,12/16/2002,249.35,250.5,246.5,249.7,12877
ABB,12/17/2002,246.35,251,242.2,250,16482
ABB,12/18/2002,250,257.45,250,254.6,24671
ABB,12/19/2002,256,256,249.6,250.05,8054
ABB,12/20/2002,251,253,248.25,249.75,9058
ABB,12/23/2002,248,250,243,249.65,6310
ABB,12/24/2002,253.95,253.95,245.05,249.65,1862
ABB,12/26/2002,250,251,248.2,249.65,10460
ABB,12/27/2002,249.6,250,243,243.65,51861
ABB,12/30/2002,236,249.5,236,248.35,6591
ABB,12/31/2002,241.05,249.5,241.05,248.65,6087
ABB,01/01/2003,249.75,250.95,245.5,250,5061
ABB,01/02/2003,251.75,251.95,248,250.85,4975
ABB,01/03/2003,244.5,256.5,244.5,253.9,9039
ABB,01/06/2003,258,267.45,253.5,262.65,46147
ABB,01/07/2003,263,266.1,261,262.75,13886
ABB,01/08/2003,269,279.5,266.5,268.75,73207
ABB,01/09/2003,276.75,284,269,270.25,16843
ABB,01/10/2003,262,272,262,267.8,9405
ABB,01/13/2003,274.9,274.9,264,264.65,6070
ABB,01/14/2003,260.2,268.75,260.2,265.25,3163
ABB,01/15/2003,256,267.9,256,264.2,20786
ABB,01/16/2003,261.1,273,260,264.65,2171
ABB,01/17/2003,248.1,282,248.1,276.1,16526
ABB,01/20/2003,268.1,279,268.1,276.25,14338
ABB,01/21/2003,274.1,279,274,278,114218
ABB,01/22/2003,278.95,279,272,274.95,32652
ABB,01/23/2003,277.4,280,271.1,275.9,24635
ABB,01/24/2003,268.35,277.95,268.35,275.9,12781
ABB,01/27/2003,276,276,262,267.8,10118
ABB,01/28/2003,291.9,291.9,264.35,270.05,9764
ABB,01/29/2003,267.5,274.25,266,266,3162
ABB,01/30/2003,265,270,258,264.6,12785
ABB,01/31/2003,273.7,281.5,265.35,279.1,95497
ABB,02/03/2003,279,288.1,279,286.75,33990
ABB,02/04/2003,291.75,291.75,284.4,289.6,34275
ABB,02/05/2003,286.05,309.4,286.05,299.7,85664
ABB,02/06/2003,295.1,308.35,295.1,305,156420
ABB,02/07/2003,302,307.7,302,304.7,63997
ABB,02/10/2003,312.9,313.95,304.5,308.95,84034
ABB,02/11/2003,308.1,314,305.2,306.95,45298
ABB,02/12/2003,298.5,308,298.5,300.25,25448
ABB,02/14/2003,300,301.5,290,294.65,30401
ABB,02/17/2003,324.7,324.7,301,312.2,100348
ABB,02/18/2003,314,330,314,321.9,157238
ABB,02/19/2003,325,329,320,324.05,60823
ABB,02/20/2003,328.5,333.5,316,320.3,47525
ABB,02/21/2003,320,323.8,300,321.6,49195
ABB,02/24/2003,327.9,329.85,321.1,324.2,35425
ABB,02/25/2003,312.1,324,312.1,319.9,36375
ABB,02/26/2003,321,330,315.75,322.95,49318
ABB,02/27/2003,313.1,325,313.1,323.45,77014
ABB,02/28/2003,325,327.95,296.4,317.4,171555
ABB,03/03/2003,320,324,304,306.55,25220
ABB,03/04/2003,309,309,305,308.45,23943
ABB,03/05/2003,309,309,300.05,303.6,22921
ABB,03/06/2003,300,311,300,305.25,19912
ABB,03/07/2003,304.8,304.8,299,302.3,12812
ABB,03/10/2003,306.7,306.7,291,295.9,14158
ABB,03/11/2003,300,303.7,292,294.05,16136
ABB,03/12/2003,298.9,298.9,288.3,291.65,19461
ABB,03/13/2003,286.2,299.9,284.15,294.65,10499
ABB,03/17/2003,284.15,299.65,284.15,296.4,12367
ABB,03/19/2003,299,300,285,289.5,15748
ABB,03/20/2003,290,303.2,285.5,299.35,21648
ABB,03/21/2003,294,300.9,294,297.75,13319
ABB,03/22/2003,298.5,305,296,302.9,13938
ABB,03/24/2003,302,306.9,301,303.3,16654
ABB,03/25/2003,296.2,303.95,296,303.25,7160
ABB,03/26/2003,298.25,305,297.45,303.35,11696
ABB,03/27/2003,302.5,302.65,285,294.45,15227
ABB,03/28/2003,290.1,300,290.1,295.55,10932
ABB,03/31/2003,299.5,300,280,286.25,19786
ABB,04/01/2003,294.9,294.9,286.5,292.85,9523
ABB,04/02/2003,294.2,298,294,296.3,5807
ABB,04/03/2003,300,316,300,306.85,38670
ABB,04/04/2003,307,309.7,304.1,307.1,31748
ABB,04/07/2003,310,310,307.05,309,15747
ABB,04/08/2003,309,310,307,309.45,10352
ABB,04/09/2003,309,310,307.1,307.85,5530
ABB,04/10/2003,309,329.75,306.5,314.5,98546
ABB,04/11/2003,315,323,304,305.55,47539
ABB,04/14/2003,313.9,313.95,305,306.4,6828
ABB,04/15/2003,305,317.2,305,312.4,10215
ABB,04/16/2003,313.9,313.95,305,306.4,6828
ABB,04/17/2003,335,335,306.3,308.85,11368
ABB,04/21/2003,308,315,302,314.5,22483
ABB,04/22/2003,313.15,314.95,307.5,313.45,9167
ABB,04/23/2003,315.1,317,308.25,310.45,5825
ABB,04/24/2003,307,312.8,290,300.7,21807
ABB,04/25/2003,302,309,302,307.3,24777
ABB,04/28/2003,309.8,311,306.3,309.3,9772
ABB,04/29/2003,311,311,307.4,308,5445
ABB,04/30/2003,300,316,300,308.25,17263
ABB,05/02/2003,309,313,308,310.35,13571
ABB,05/05/2003,315,321.85,309.2,317.3,32862
ABB,05/06/2003,318.2,324.25,318.2,321.05,35717
ABB,05/07/2003,306,322.25,306,318.9,22758
ABB,05/08/2003,316,317.05,310.2,314,12808
ABB,05/09/2003,303,320,303,313.15,20645
ABB,05/12/2003,311,322.5,311,319.15,19931
ABB,05/13/2003,324.5,324.8,318,319.95,24027
ABB,05/14/2003,323.4,323.4,318,319.25,20598
ABB,05/15/2003,322,328,318.1,322.9,40730
ABB,05/16/2003,331,341.5,329,339.45,54018
ABB,05/19/2003,340.05,353.7,334.1,338,61453
ABB,05/20/2003,333,338.8,332.25,335.8,15553
ABB,05/21/2003,343.8,343.8,331,332.1,70520
ABB,05/22/2003,332,339.9,313,335.3,23510
ABB,05/23/2003,342.5,342.5,335,336.25,24201
ABB,05/26/2003,338.05,341.9,331.05,337.7,28806
ABB,05/27/2003,341,348,338.1,340.05,35016
ABB,05/28/2003,340.3,343,338,339.75,14228
ABB,05/29/2003,337,343,337,341.7,31327
ABB,05/30/2003,341.95,344,339.5,342.6,31031
ABB,06/02/2003,336.2,350,336.2,340.6,41084
ABB,06/03/2003,336.55,343.7,335,336.4,15248
ABB,06/04/2003,335.6,341,335,339.25,11616
ABB,06/05/2003,339.9,347,336.55,344.95,27426
ABB,06/06/2003,349.95,353.8,342.1,345.4,35707
ABB,06/09/2003,345,361.95,342,356.05,84177
ABB,06/10/2003,352,360.9,352,359.25,32468
ABB,06/11/2003,366.7,394.2,359,379.3,249609
ABB,06/12/2003,388,388,372.05,373.9,97193
ABB,06/13/2003,378,379,362,366.2,33931
ABB,06/16/2003,368,378,367.9,376.3,30222
ABB,06/17/2003,375,386,375,380,55885
ABB,06/18/2003,382,388,345.8,370.15,58415
ABB,06/19/2003,372,377,362.55,365.85,41869
ABB,06/20/2003,371,372.7,368,371.8,21453
ABB,06/23/2003,369,374.9,363.5,367,22794
ABB,06/24/2003,364,373.2,341,348.25,75652
ABB,06/25/2003,352,378.95,352,367.9,115530
ABB,06/26/2003,371.25,375,365.05,374,48162
ABB,06/27/2003,379,379,368.65,371.4,16512
ABB,06/30/2003,377.9,377.9,353,370.95,21417
ABB,07/01/2003,372.5,380,366,376.95,57124
ABB,07/02/2003,382,394.5,382,388,88739
ABB,07/03/2003,393.9,395.95,376.3,380.5,31663
ABB,07/04/2003,386.9,392,380,381.55,24423
ABB,07/07/2003,383,387.9,379,382.55,26683
ABB,07/08/2003,383.1,383.1,378,380,108574
ABB,07/09/2003,375.8,383.9,372.2,375.05,10953
ABB,07/10/2003,378.9,379.95,365.5,371.15,24424
ABB,07/11/2003,372.05,379.9,366,368.7,31649
ABB,07/14/2003,375.75,377.8,369.15,370.9,11376
ABB,07/15/2003,373,373,330.1,366.65,9445
ABB,07/16/2003,368,371.95,367,369.25,16389
ABB,07/17/2003,367,372,356,360.95,14230
ABB,07/18/2003,320,374,320,369.9,26421
ABB,07/21/2003,373.5,373.65,358.25,362.05,18539
ABB,07/22/2003,374,374,358,365.4,60064
ABB,07/23/2003,368,374,364.5,372.15,28709
ABB,07/24/2003,374,380,368,369.55,36460
ABB,07/25/2003,371,375,367,370.05,38197
ABB,07/28/2003,368.5,397,368.5,392.75,93411
ABB,07/29/2003,397,400,380,382.6,47287
ABB,07/30/2003,391.9,391.9,382,384.3,15688
ABB,07/31/2003,391,392,377,379.5,41167
ABB,08/01/2003,380,387.95,374,375.55,34509
ABB,08/04/2003,380,383,372.6,374.95,32802
ABB,08/05/2003,381.95,386,376.1,383.55,32796
ABB,08/06/2003,384.9,384.9,373.5,375.3,12825
ABB,08/07/2003,381,383.9,374.05,375.35,30435
ABB,08/08/2003,372.2,407,364.5,401.7,83448
ABB,08/11/2003,404,414.9,399,407.3,62509
ABB,08/12/2003,413,420.05,400,404.4,42339
ABB,08/13/2003,406,420.95,399.6,412.3,50588
ABB,08/14/2003,414,431.5,414,427.8,51410
ABB,08/18/2003,430,498,426.05,469.5,115297
ABB,08/19/2003,472,484,446,449.5,70604
ABB,08/20/2003,468,468,455,460.6,52967
ABB,08/21/2003,460,460.5,443,451.15,28168
ABB,08/22/2003,453,506,443,449.15,37854
ABB,08/25/2003,450,475.1,433,448.6,136132
ABB,08/26/2003,370,485,370,478.25,111456
ABB,08/27/2003,480,492.4,465,469.6,46617
ABB,08/28/2003,481,481,465.05,469.85,58648
ABB,08/29/2003,460.1,480,460.1,475.5,33170
ABB,09/01/2003,478.9,487,460,463.75,38797
ABB,09/02/2003,468,477.95,460.25,463.8,34499
ABB,09/03/2003,472,478,466,469.55,44962
ABB,09/04/2003,475,478,470,472.6,18103
ABB,09/05/2003,475,485,468.05,477.75,50427
ABB,09/08/2003,489.6,518,481.2,510.25,129838
ABB,09/09/2003,513,522.7,481,485.4,99252
ABB,09/10/2003,499,501.5,472.25,479.65,57471
ABB,09/11/2003,489,489,475,476.95,38911
ABB,09/12/2003,486.7,487,470.5,473.1,27570
ABB,09/15/2003,472,479.8,455.3,463.9,22513
ABB,09/16/2003,445,485,445,471.4,26877
ABB,09/17/2003,490,490,463.1,470.25,25073
ABB,09/18/2003,472,480,464,467.05,19198
ABB,09/19/2003,475,475,452.25,457.05,33934
ABB,09/22/2003,465,474,456.6,462.25,26053
ABB,09/23/2003,460,471,455,470.7,23550
ABB,09/24/2003,460.05,478.75,460.05,477.85,33034
ABB,09/25/2003,485,485,472.05,480.45,26737
ABB,09/26/2003,490,490,475,480.6,16898
ABB,09/29/2003,461,487.95,461,481.8,16081
ABB,09/30/2003,471,487.95,471,475.45,15259
ABB,10/01/2003,483,502,477.5,488.2,76271
ABB,10/03/2003,496.5,496.9,477,480.55,38439
ABB,10/06/2003,490,495,482.1,485.55,25954
ABB,10/07/2003,490.5,494.8,483,483.65,17756
ABB,10/08/2003,488.4,492,484,489.9,65125
ABB,10/09/2003,482.05,495,482,489.1,27296
ABB,10/10/2003,489,500,482,495.95,27700
ABB,10/13/2003,498,502,488.1,494,32909
ABB,10/14/2003,499,499,484,489.55,26890
ABB,10/15/2003,480,494.55,480,489.9,33673
ABB,10/16/2003,485,493.85,485,488.35,27554
ABB,10/17/2003,483,504,483,493.7,55215
ABB,10/20/2003,488.7,520,488.65,508.95,140190
ABB,10/21/2003,515,515,500.4,503.95,78743
ABB,10/22/2003,506,508.5,492,500.5,24974
ABB,10/23/2003,498,503.75,495.85,499.55,33045
ABB,10/24/2003,495.6,512,495.55,510.3,17772
ABB,10/25/2003,513,513,500,508.9,9868
ABB,10/27/2003,508,537,506,534.55,67231
ABB,10/28/2003,534.55,534.55,515,528.9,35486
ABB,10/29/2003,527.05,531,510,516.6,22909
ABB,10/30/2003,521.6,555,512,548.35,89164
ABB,10/31/2003,552.3,553,525,530.25,57679
ABB,11/03/2003,550,555,536,543.45,56671
ABB,11/04/2003,554.9,555,520,529.95,53831
ABB,11/05/2003,535.5,540,510,517.7,74888
ABB,11/06/2003,520,548,520,537.85,83477
ABB,11/07/2003,522,539,520.1,521.8,24608
ABB,11/10/2003,529,533.85,511,519.3,25504
ABB,11/11/2003,524.5,539,522,528.65,38485
ABB,11/12/2003,526,532.95,523.05,528.7,23799
ABB,11/13/2003,534.4,536.4,520,522.85,27618
ABB,11/14/2003,527.9,528,506,510.8,21734
ABB,11/15/2003,513,521,505,507.85,7407
ABB,11/17/2003,510,515,508,510.5,30332
ABB,11/18/2003,515,545,511.1,530.65,66730
ABB,11/19/2003,451,542,451,529.85,61007
ABB,11/20/2003,522,540,517,533.15,56968
ABB,11/21/2003,539,540,522.7,535.05,25653
ABB,11/24/2003,525,537.75,519,523.3,24132
ABB,11/25/2003,521.7,528.95,517.1,523.6,23276
ABB,11/27/2003,528.7,545,520,525.8,23698
ABB,11/28/2003,527.7,536,527.7,530.45,14974
ABB,12/01/2003,522.05,548,522.05,543.5,34863
ABB,12/02/2003,541,573.45,540.1,570.45,81550
ABB,12/03/2003,572,655,551.1,623.8,160744
ABB,12/04/2003,620,644,602.15,607.65,42628
ABB,12/05/2003,551,612.6,551,592.85,41291
ABB,12/08/2003,580,600,580,593.65,20621
ABB,12/09/2003,599,618.8,595,604.8,27471
ABB,12/10/2003,614.4,621,593,612.65,26441
ABB,12/11/2003,639,639,600.2,612,34060
ABB,12/12/2003,600,623.9,600,603.8,16526
ABB,12/15/2003,613.6,619.5,608,613,19562
ABB,12/16/2003,615,623,593,603.2,35132
ABB,12/17/2003,610,625,605,620.45,40773
ABB,12/18/2003,620,620.45,610.3,612.75,31617
ABB,12/19/2003,615,630,613,614.6,26182
ABB,12/22/2003,623,638.65,617.5,633.75,80575
ABB,12/23/2003,635,639,622.05,630.35,24319
ABB,12/24/2003,606,637,606,632.45,24416
ABB,12/26/2003,630,635.95,619.5,622.7,19473
ABB,12/29/2003,633.8,650,625.5,648.2,33080
ABB,12/30/2003,615.5,656,615.5,651.85,24642
ABB,12/31/2003,639,675.5,638.1,669.75,59311
ABB,01/01/2004,680.9,688.75,660,665.55,37037
ABB,01/02/2004,684,730,669.3,703.8,100809
ABB,01/05/2004,718,740,693,715.75,66974
ABB,01/06/2004,720,720,680,689.15,30699
ABB,01/07/2004,694,719,672.2,687.15,32448
ABB,01/08/2004,692.5,710,681.5,699.45,61143
ABB,01/09/2004,715,720,687,690,69210
ABB,01/12/2004,690,700.9,668.05,670.95,118575
ABB,01/13/2004,677.2,679.85,653.2,667.05,17220
ABB,01/14/2004,672.85,695.6,672.85,693.2,30649
ABB,01/15/2004,686.1,707,676,701.75,57388
ABB,01/16/2004,695,715.6,681,695.5,42869
ABB,01/19/2004,683,705,683,698.55,86395
ABB,01/20/2004,715,744.9,695.05,708.4,72782
ABB,01/21/2004,642,724.9,642,689.05,56343
ABB,01/22/2004,699,704,672.5,679.55,30523
ABB,01/23/2004,689,696.5,657,680.95,38638
ABB,01/27/2004,669.5,714,669.5,708.85,56355
ABB,01/28/2004,712,713,690,698.35,42435
ABB,01/29/2004,702.95,702.95,643.1,673.7,41493
ABB,01/30/2004,667,683.8,665,672.45,36812
ABB,02/03/2004,680,685,652.05,665.3,65641
ABB,02/04/2004,674,675,640.25,652.45,30167
ABB,02/05/2004,658.4,674,650,654.9,28839
ABB,02/06/2004,652,664.7,634,645.95,20147
ABB,02/09/2004,652,667.5,650,661.85,19206
ABB,02/10/2004,655,668,646,649.8,18126
ABB,02/11/2004,690,690,648.3,654.95,19634
ABB,02/12/2004,659,659.75,642,649.85,22282
ABB,02/13/2004,658,674,648.2,667.8,52972
ABB,02/16/2004,672,672,646,665.5,35701
ABB,02/17/2004,666,672,651.5,662.55,27034
ABB,02/18/2004,651,675,651,672.5,16680
ABB,02/19/2004,673,678.65,668.4,672.4,36438
ABB,02/20/2004,672.4,675,665,668.45,18456
ABB,02/23/2004,674.9,675,665,670.15,20464
ABB,02/24/2004,674,696,657.15,684.3,36164
ABB,02/25/2004,684.3,690,667.15,674.85,21078
ABB,02/26/2004,679,699.5,667.1,685,26911
ABB,02/27/2004,688,706,677,696.35,23479
ABB,03/01/2004,696,706,680,693.15,18090
ABB,03/03/2004,717,724,695,700,37045
ABB,03/04/2004,693.1,713.9,685.05,693.5,30830
ABB,03/05/2004,704.9,712,699,708.65,44327
ABB,03/08/2004,709,714,700,702.95,18505
ABB,03/09/2004,709.9,740,704,728.75,35114
ABB,03/10/2004,734,770,725,762.85,83471
ABB,03/11/2004,771,775,748,768.85,57144
ABB,03/12/2004,749,768.9,749,758,33478
ABB,03/15/2004,759,775,742,757.3,34768
ABB,03/16/2004,741,754.95,716.05,732.55,26191
ABB,03/17/2004,733,733,710.25,720.7,23316
ABB,03/18/2004,730,731,700,708.8,12417
ABB,03/19/2004,705,738.65,702,727.65,57533
ABB,03/22/2004,727.65,735.5,700.25,713.4,25890
ABB,03/23/2004,719.95,727,700,711.05,14821
ABB,03/24/2004,709.8,763,709.15,740.9,16990
ABB,03/25/2004,748,770,740,749.65,32204
ABB,03/26/2004,731.1,768,731.1,762.45,29998
ABB,03/29/2004,769.9,794,747.5,788.3,31793
ABB,03/30/2004,775.2,818,775.2,798,48752
ABB,03/31/2004,790,810,785.1,797.15,28325
ABB,04/01/2004,797.15,807,774,784,22908
ABB,04/02/2004,790,805,762,798.25,37388
ABB,04/05/2004,805.95,833.1,800,819.7,49635
ABB,04/06/2004,829,830,795.3,805.35,26478
ABB,04/07/2004,808,812.95,782,790,26565
ABB,04/08/2004,794,799,785.45,793.95,48047
ABB,04/12/2004,797.8,798,776.3,780.6,18629
ABB,04/13/2004,795,817,772.5,796.7,12272
ABB,04/15/2004,809.9,809.9,781,783.95,10849
ABB,04/16/2004,781.05,797,780,783.9,6442
ABB,04/17/2004,781,790,776,778.7,2341
ABB,04/19/2004,794.9,794.9,777,783.55,10368
ABB,04/20/2004,782,803,782,798.4,29728
ABB,04/21/2004,809.75,809.75,797,800.65,19917
ABB,04/22/2004,801,810,799,802.3,18074
ABB,04/23/2004,850,850,791.3,799.55,21608
ABB,04/27/2004,800,800,773,797.1,33888
ABB,04/28/2004,809,809.95,797.5,801.1,26152
ABB,04/29/2004,810.9,814.9,790,799.2,15643
ABB,04/30/2004,792.1,801.8,782,784.6,8861
ABB,05/03/2004,780,797.9,760,789,7777
ABB,05/04/2004,790,809,790,804.15,10485
ABB,05/05/2004,810,814,775.1,796.3,9011
ABB,05/06/2004,815,815,786,792.9,6729
ABB,05/07/2004,791,795,782.15,787.1,4190
ABB,05/10/2004,795,803.9,784.5,793.3,7300
ABB,05/11/2004,786,793,757.2,770.05,8172
ABB,05/12/2004,770,770,755.05,763.45,57482
ABB,05/13/2004,769,774,740,747.75,24639
ABB,05/14/2004,789,789,698,700.8,42348
ABB,05/17/2004,699.95,699.95,491,610.3,127106
ABB,05/18/2004,601,700,596,620.2,32418
ABB,05/19/2004,645,664.85,615,616.45,30089
ABB,05/20/2004,640,658,615.1,625.95,30182
ABB,05/21/2004,625,654,625,645.15,56295
ABB,05/24/2004,616,669,616,656.2,11012
ABB,05/25/2004,654,660,645,652.2,20060
ABB,05/26/2004,661,668.7,656.1,660.2,40890
ABB,05/27/2004,670,675,647.05,667.4,30395
ABB,05/28/2004,651.15,661.5,635,653.95,33461
ABB,05/31/2004,640,651.4,620.5,640.75,45494
ABB,06/01/2004,640,650,626,633.1,13573
ABB,06/02/2004,640,644.95,622.1,637.9,11454
ABB,06/03/2004,645,699,640.2,662.65,40643
ABB,06/04/2004,645,670,645,665.65,10987
ABB,06/07/2004,663,673.95,659.15,660.65,8263
ABB,06/08/2004,666.6,680,654,675.2,7102
ABB,06/09/2004,669.2,672.75,651,660.2,8811
ABB,06/10/2004,678.8,678.8,652.3,660.3,10387
ABB,06/11/2004,565.3,675,565.3,661.45,9369
ABB,06/14/2004,656.45,670,656.45,660.15,12179
ABB,06/15/2004,664,673.9,660.05,664.3,6951
ABB,06/16/2004,658.05,670,658.05,661,21800
ABB,06/17/2004,659.15,663.75,659.15,661.8,5009
ABB,06/18/2004,656.8,749,647,660.25,4651
ABB,06/21/2004,663,666,601,634.9,12482
ABB,06/22/2004,638,638,612.25,625.5,10807
ABB,06/23/2004,625,631,617.25,621.9,14203
ABB,06/24/2004,623,640,605,620.8,20642
ABB,06/25/2004,628,634.8,623,629.25,5957
ABB,06/28/2004,627,664.5,627,650.1,11937
ABB,06/29/2004,655,679,635.1,666.25,15789
ABB,06/30/2004,668,681,660,672.9,23187
ABB,07/01/2004,673,710,662.75,699.85,27920
ABB,07/02/2004,695,710,682.4,703.75,15741
ABB,07/05/2004,704,718,704,713.55,20562
ABB,07/06/2004,709,735,702.3,731.85,17575
ABB,07/07/2004,732,750,726.3,744.7,29483
ABB,07/08/2004,703.1,750,701,729.9,28691
ABB,07/09/2004,729,744,708.1,738.75,17058
ABB,07/12/2004,733.75,780,716,757.45,25794
ABB,07/13/2004,752.45,767.9,740,750.1,23555
ABB,07/14/2004,745.2,749,717.1,725.9,14722
ABB,07/15/2004,730,755,724.7,729.55,16490
ABB,07/16/2004,734.55,737.9,716.5,731.15,23071
ABB,07/19/2004,739,748.95,733.2,738.35,19000
ABB,07/20/2004,744,747.95,712.1,727.05,49282
ABB,07/21/2004,728,738.1,699.8,709.15,39591
ABB,07/22/2004,715,718,702.05,705.4,21961
ABB,07/23/2004,650,718,650,710.55,21987
ABB,07/26/2004,714.9,720,705.5,715.75,11917
ABB,07/27/2004,706,721,706,718.65,7832
ABB,07/28/2004,729,729,667,712.1,7804
ABB,07/29/2004,724,724,702.05,714.4,13875
ABB,07/30/2004,703,717.8,703,709.95,16747
ABB,08/02/2004,713,755.2,705.1,717.6,14141
ABB,08/03/2004,718.8,726.85,715.1,723.55,17396
ABB,08/04/2004,730,730,709.5,721.35,8612
ABB,08/05/2004,724.9,725,717.45,720.1,12507
ABB,08/06/2004,711,728.4,711,718.95,14984
ABB,08/09/2004,726,726,710,711.95,5930
ABB,08/10/2004,715,715,702,704.55,20132
ABB,08/11/2004,717,718,702.3,704.95,17885
ABB,08/12/2004,702,707.45,691.35,694.8,11443
ABB,08/13/2004,690,707,690,700,17579
ABB,08/16/2004,700,708,697,703.95,7617
ABB,08/17/2004,680.1,717.75,680.1,710.5,10238
ABB,08/18/2004,717.9,717.9,700,710.1,10490
ABB,08/19/2004,701.5,721.7,701.5,720.25,36024
ABB,08/20/2004,720,721.9,710,714.9,7054
ABB,08/23/2004,716,718,707,715.75,4920
ABB,08/24/2004,718.75,725.4,715,723.55,20365
ABB,08/25/2004,729.5,732.5,711.05,726.35,17725
ABB,08/26/2004,729.35,763.8,725.1,759.45,48100
ABB,08/27/2004,755,774.5,740.15,772.25,43196
ABB,08/30/2004,773,773,760,770.35,16223
ABB,08/31/2004,767,774.5,755.5,760.75,32962
ABB,09/01/2004,770.7,772,759,766.4,20954
ABB,09/02/2004,760.5,784.9,760.5,782.6,41624
ABB,09/03/2004,782,803,771.35,787,37744
ABB,09/06/2004,790.9,795,780.05,789.5,13846
ABB,09/07/2004,782.25,789,770,774.45,9441
ABB,09/08/2004,746,799.8,746,784.95,25939
ABB,09/09/2004,780.05,784.8,760,764.15,14545
ABB,09/10/2004,771,782.9,765,769.8,12502
ABB,09/13/2004,795,797.95,751.5,757.6,20853
ABB,09/14/2004,778,778,751.25,759.7,16457
ABB,09/15/2004,777,777,751,769.45,13033
ABB,09/16/2004,765,773.9,756,770.4,14656
ABB,09/17/2004,765,776.65,761,772.9,13324
ABB,09/20/2004,772.9,783.9,755.65,762.85,13837
ABB,09/21/2004,722.5,779,671,767,16430
ABB,09/22/2004,765,775,756.25,759.65,17106
ABB,09/23/2004,794.95,794.95,765.05,770.9,12427
ABB,09/24/2004,770,772,754,759.55,6546
ABB,09/27/2004,766,774,755,759.8,7806
ABB,09/28/2004,770,771,760.55,764.1,16652
ABB,09/29/2004,769.5,769.9,755.65,758.75,38534
ABB,09/30/2004,762.95,770.9,750,753.6,22435
ABB,10/01/2004,760,764.9,751.15,760.7,11927
ABB,10/04/2004,752,773.5,752,764.9,29553
ABB,10/05/2004,765,768,754.1,758.05,16874
ABB,10/06/2004,761.4,764.95,735,738,37854
ABB,10/07/2004,753,755,729,735.35,44215
ABB,10/08/2004,739.9,741.95,730,736.9,34523
ABB,10/09/2004,749,749,733.05,743.3,4309
ABB,10/11/2004,744,746,727,730.65,10129
ABB,10/12/2004,737.8,738,720,724.25,19047
ABB,10/14/2004,720,729.95,706.3,712.35,11132
ABB,10/15/2004,713,715,700,710.65,12438
ABB,10/18/2004,706,734.8,701.35,724.95,20944
ABB,10/19/2004,720,770,720,752.3,119978
ABB,10/20/2004,762,779.9,755.15,774.25,79677
ABB,10/21/2004,774,774,754.1,763.6,24622
ABB,10/25/2004,767,770,750,760.7,17968
ABB,10/26/2004,763.75,773,761,770.4,18136
ABB,10/27/2004,726.5,785,726.5,782.2,20972
ABB,10/28/2004,789.75,794.95,783.85,787.6,22824
ABB,10/29/2004,755.15,788,755.15,763,10813
ABB,11/01/2004,756.15,783.85,756.15,767.1,13016
ABB,11/02/2004,776.85,781.9,763.3,778.8,18926
ABB,11/03/2004,779,799.85,776,795.65,14617
ABB,11/04/2004,795,810,791.1,806.25,21498
ABB,11/05/2004,808,819.7,795,814.25,19371
ABB,11/08/2004,819.8,822,782.15,788.1,22004
ABB,11/09/2004,888,888,796,805.4,28114
ABB,11/10/2004,807,817.75,800.15,813.8,20394
ABB,11/11/2004,823.8,824,805.1,818.9,18082
ABB,11/12/2004,828,828.5,810,815.35,5879
ABB,11/16/2004,780,838.1,780,832.05,20137
ABB,11/17/2004,831.25,877,831,862.4,28190
ABB,11/18/2004,866,890,853.1,877.55,52914
ABB,11/19/2004,880,898,860.3,886,27707
ABB,11/22/2004,865,899,864.05,894,16906
ABB,11/23/2004,900,960,900,925.45,52065
ABB,11/24/2004,939,950,920,945.35,42925
ABB,11/25/2004,940,960,931,942.9,70813
ABB,11/29/2004,940,972,937.25,946,48630
ABB,11/30/2004,967.7,975,931,954.2,43494
ABB,12/01/2004,950,950,912,932.3,20305
ABB,12/02/2004,920,940,885,931.1,32644
ABB,12/03/2004,955,955,915,926.6,16630
ABB,12/06/2004,958.8,958.8,845,885.65,18584
ABB,12/07/2004,895,918,864.25,883.65,26780
ABB,12/08/2004,899.75,904.5,891.1,900.45,21431
ABB,12/09/2004,903,903,876,891.6,23054
ABB,12/10/2004,904,904,871,883.8,99020
ABB,12/13/2004,895.5,898,886.1,891.95,11815
ABB,12/14/2004,895,908.7,890.5,905.3,13626
ABB,12/15/2004,912,923.3,910.25,919.3,20582
ABB,12/16/2004,861.6,935,861.6,928.6,13623
ABB,12/17/2004,912,960,912,953.1,16015
ABB,12/20/2004,960,968,954,957.8,43825
ABB,12/21/2004,960.05,994.9,958,987.6,22374
ABB,12/22/2004,997,997,978,986.2,44331
ABB,12/23/2004,995,996,978,985.95,24609
ABB,12/24/2004,999,999,966.2,978.65,19918
ABB,12/27/2004,950.1,988,950.1,975.7,11247
ABB,12/28/2004,992.9,992.9,973.25,980.2,14473
ABB,12/29/2004,999,999,968.25,970.5,28258
ABB,12/30/2004,970,1147,967.05,984.3,77179
ABB,12/31/2004,984.3,990,970,971.25,21763
ABB,01/03/2005,970,980,965,968.25,13712
ABB,01/04/2005,905.1,972.95,905.1,962.1,11179
ABB,01/05/2005,951,983.75,936,960.85,20818
ABB,01/06/2005,937.1,951,921,944.6,19685
ABB,01/07/2005,952,958.9,923,947.35,12679
ABB,01/10/2005,951,959,930,938.55,8898
ABB,01/11/2005,951,951,910,920.85,16492
ABB,01/12/2005,939.9,939.9,906.65,921.95,11262
ABB,01/13/2005,925,928,886,918.95,7752
ABB,01/14/2005,914.25,929.9,888,895.4,12948
ABB,01/17/2005,898,938,862,919.25,33484
ABB,01/18/2005,919.25,935,910,921.55,28702
ABB,01/19/2005,930,930,913.35,924.4,8001
ABB,01/20/2005,927.8,927.8,900,913.25,11561
ABB,01/24/2005,916,936,906,928.75,9695
ABB,01/25/2005,925,947,911.5,943.15,19923
ABB,01/27/2005,945,960,925.1,946.05,26053
ABB,01/28/2005,950,960,946.05,952.8,80021
ABB,01/31/2005,974,987,955.1,974.7,53877
ABB,02/01/2005,985,1025,985,997.5,135261
ABB,02/02/2005,1014.9,1030.3,1008,1024.65,57860
ABB,02/03/2005,1038.8,1074,1029.9,1057.35,62193
ABB,02/04/2005,1066,1099,1065.3,1078.5,50447
ABB,02/07/2005,1085.5,1160,1085.5,1149.55,103776
ABB,02/08/2005,1160,1270,1160,1230.85,299059
ABB,02/09/2005,1249.75,1319.9,1241,1260.25,170319
ABB,02/10/2005,1270,1284,1238,1252.35,63846
ABB,02/11/2005,1246,1274,1236.4,1269.1,54137
ABB,02/14/2005,1288,1299,1276,1293.05,50542
ABB,02/15/2005,1285,1290,1253,1276.75,31447
ABB,02/16/2005,1280,1284.85,1251.3,1264.85,31111
ABB,02/17/2005,1264.85,1285,1235,1276.8,34171
ABB,02/18/2005,1285,1286,1250,1252.6,19547
ABB,02/21/2005,1299,1299,1246,1253.4,23688
ABB,02/22/2005,1258,1258,1227,1234.3,19882
ABB,02/23/2005,1236,1256,1227,1233.95,15233
ABB,02/24/2005,1230,1257.5,1230,1249.75,20703
ABB,02/25/2005,1255,1259.7,1220,1232,23203
ABB,02/28/2005,1235,1298.95,1230,1286.55,47649
ABB,03/01/2005,1307.8,1307.8,1265,1274.65,25423
ABB,03/02/2005,1298,1298,1267.55,1276.85,13935
ABB,03/03/2005,1284,1300,1277.1,1289.95,39961
ABB,03/04/2005,1295,1313,1287,1296.4,27729
ABB,03/07/2005,1296.85,1304.95,1261.1,1291.7,16023
ABB,03/08/2005,1299.9,1316,1292,1306.05,49480
ABB,03/09/2005,1303.5,1313,1265.1,1270.95,14608
ABB,03/10/2005,1271,1277.65,1230,1246.55,13485
ABB,03/11/2005,1253,1264.7,1210.1,1223.15,13363
ABB,03/14/2005,1226,1242.9,1215,1220.05,12211
ABB,03/15/2005,1235,1245,1202.6,1209.4,10082
ABB,03/16/2005,1229,1229,1208,1211.05,10310
ABB,03/17/2005,1229.9,1229.9,1203,1207.6,12609
ABB,03/18/2005,1210,1225,1201.6,1207.15,8580
ABB,03/21/2005,1208,1223,1191.2,1207.75,8463
ABB,03/22/2005,1190,1268,1190,1194.4,12466
ABB,03/23/2005,1181.5,1195,1160.2,1176.6,5891
ABB,03/24/2005,1198.8,1198.8,1070,1107.45,32409
ABB,03/28/2005,1130,1174,1121,1144.25,10070
ABB,03/29/2005,1165,1184.9,1085,1121.05,23203
ABB,03/30/2005,1164.9,1164.9,1086.1,1134.35,31347
ABB,03/31/2005,1137,1180,1136.15,1163.85,9760
ABB,04/01/2005,1150,1225,1150,1207,11846
ABB,04/04/2005,1227,1227,1178,1188.95,8142
ABB,04/05/2005,1190,1200,1162.1,1181,17078
ABB,04/06/2005,1162.3,1189.9,1160,1166.2,12597
ABB,04/07/2005,1175,1249,1165,1230,24496
ABB,04/08/2005,1233,1240,1200,1214.45,14993
ABB,04/11/2005,1176,1265,1176,1230.4,26969
ABB,04/12/2005,1235,1262,1230,1246.65,28217
ABB,04/13/2005,1246.65,1267.5,1236,1243.4,15750
ABB,04/15/2005,1263.4,1349,1245,1297.4,88104
ABB,04/18/2005,1304,1333,1260,1270.55,18828
ABB,04/19/2005,1267.5,1290,1181.25,1212.4,31391
ABB,04/20/2005,1168.1,1244.9,1165.1,1210.75,53876
ABB,04/21/2005,1200,1232,1200,1213.5,46861
ABB,04/22/2005,1232,1245,1204,1215.35,66979
ABB,04/25/2005,1230,1244.5,1212,1229.35,18082
ABB,04/26/2005,1237,1249,1215.1,1244.7,20424
ABB,04/27/2005,1240,1269.8,1231.5,1261.95,21455
ABB,04/28/2005,1265,1265,1216,1239.2,15343
ABB,04/29/2005,1240,1250,1200.05,1206.7,26108
ABB,05/02/2005,1215,1233,1170,1189.15,19884
ABB,05/03/2005,1200,1217.95,1200,1208.25,16360
ABB,05/04/2005,1220.2,1249,1208,1240.55,25146
ABB,05/05/2005,1249.8,1255,1235,1245.75,11101
ABB,05/06/2005,1244,1260,1235,1252.35,7485
ABB,05/09/2005,1250,1275,1235,1250.1,18175
ABB,05/10/2005,1246.5,1259.7,1230,1245.2,14064
ABB,05/11/2005,1239,1256,1225,1240.6,11726
ABB,05/12/2005,1246,1266.5,1241,1247.6,18806
ABB,05/13/2005,1250,1260,1241.6,1252.5,20019
ABB,05/16/2005,1250,1290,1250,1287.25,28130
ABB,05/17/2005,1289,1300,1273.1,1282.75,15223
ABB,05/18/2005,1282.75,1301,1256.5,1299.15,15102
ABB,05/19/2005,1285,1309.95,1275.1,1297.75,18129
ABB,05/20/2005,1316,1324,1286,1293.3,5257
ABB,05/23/2005,1305,1305,1274.05,1299.55,6872
ABB,05/24/2005,1288,1300,1285,1291.4,14364
ABB,05/25/2005,1296,1315,1288,1303.9,48877
ABB,05/26/2005,1296,1320,1276,1313.6,27736
ABB,05/27/2005,1325,1337.95,1272.3,1283.65,14818
ABB,05/30/2005,1308.75,1320,1284,1309.95,19043
ABB,05/31/2005,1310,1310,1282,1301.65,12502
ABB,06/01/2005,1309,1315,1291,1301.4,7613
ABB,06/02/2005,1303,1309.25,1280,1295.4,17387
ABB,06/03/2005,1295.4,1319,1271.5,1294.85,12764
ABB,06/04/2005,1280,1311.95,1280,1294.4,2404
ABB,06/06/2005,1292,1300,1285.2,1295.9,13482
ABB,06/07/2005,1283.2,1309,1283.2,1301.7,12649
ABB,06/08/2005,1300.1,1374.9,1300,1331.95,24952
ABB,06/09/2005,1344.5,1349,1298,1306.15,13408
ABB,06/10/2005,1316,1334,1295.25,1304.05,23843
ABB,06/13/2005,1295,1321.9,1295,1310.55,10737
ABB,06/14/2005,1320,1334.95,1302.15,1323.9,21111
ABB,06/15/2005,1326,1328,1305.25,1310.15,4632
ABB,06/16/2005,1309.25,1316.9,1289,1296.25,5798
ABB,06/17/2005,1301.05,1301.05,1283.5,1292.5,6996
ABB,06/20/2005,1300,1302.1,1266.1,1286.85,19312
ABB,06/21/2005,1276,1309,1275,1303.4,10555
ABB,06/22/2005,1303,1309.9,1294,1301.1,11014
ABB,06/23/2005,1295,1315,1294,1311.45,7272
ABB,06/24/2005,1301,1325.5,1294.5,1315.2,9984
ABB,06/27/2005,1304,1313,1290,1301.7,11845
ABB,06/28/2005,1300.2,1318,1292.1,1309.6,26240
ABB,06/29/2005,1305,1321,1297,1310.25,7981
ABB,06/30/2005,1304,1340.15,1297.5,1328.6,39838
ABB,07/01/2005,1306.5,1335,1306.5,1331.3,12563
ABB,07/04/2005,1325,1339.3,1315.1,1332.15,9993
ABB,07/05/2005,1335,1459.85,1317.2,1417.8,164745
ABB,07/06/2005,1479,1499,1420,1490.8,155370
ABB,07/07/2005,1525,1525,1385.55,1472.2,101736
ABB,07/08/2005,1470,1513,1470,1489.95,67336
ABB,07/11/2005,1461,1549,1461,1525.4,50856
ABB,07/12/2005,1520,1539,1476,1485.8,33083
ABB,07/13/2005,1495,1515,1462,1470.35,13550
ABB,07/14/2005,1479.9,1480,1453,1465.45,30203
ABB,07/15/2005,1468,1499,1451,1496.6,13990
ABB,07/18/2005,1509,1525,1495.1,1519.1,26449
ABB,07/19/2005,1520,1535,1501,1509.6,31138
ABB,07/20/2005,1509,1525,1491.5,1510.15,52323
ABB,07/21/2005,1520,1540,1480,1490.55,36149
ABB,07/22/2005,1495.1,1518.7,1461,1485.85,38101
ABB,07/25/2005,1445,1525.05,1441.1,1516.9,57529
ABB,07/26/2005,1493,1519,1488,1506,18283
ABB,07/27/2005,1505.9,1515,1482.5,1500.35,9971
ABB,07/29/2005,1506,1549,1422,1459.95,33731
ABB,08/01/2005,1473,1502,1460,1474.1,16983
ABB,08/02/2005,1494.75,1510,1461.25,1503.65,27054
ABB,08/03/2005,1505,1568.9,1485,1537.9,37538
ABB,08/04/2005,1548.1,1589,1524,1575.45,37694
ABB,08/05/2005,1575,1575,1555,1563.2,20477
ABB,08/08/2005,1564.1,1570,1527,1539.3,20363
ABB,08/09/2005,1535,1585,1516.3,1558.2,48123
ABB,08/10/2005,1564.9,1568.9,1546,1563.95,22054
ABB,08/11/2005,1530.1,1564.9,1530.1,1555.55,9091
ABB,08/12/2005,1545,1562.95,1511.3,1525.95,12298
ABB,08/16/2005,1521,1569,1521,1561.7,27399
ABB,08/17/2005,1561.7,1571.9,1533.1,1561.5,16693
ABB,08/18/2005,1560,1590,1553,1560.5,18890
ABB,08/19/2005,1588,1594.8,1538,1547.75,12899
ABB,08/22/2005,1559.8,1560,1525,1530.2,12923
ABB,08/23/2005,1530,1545,1476,1495.65,24159
ABB,08/24/2005,1496,1517.85,1465,1474.35,27608
ABB,08/25/2005,1480,1515,1475,1506.7,33356
ABB,08/26/2005,1500,1559.9,1500,1551.25,34729
ABB,08/29/2005,1550.5,1592,1522.05,1576.5,43213
ABB,08/30/2005,1580,1598,1561,1586.65,35983
ABB,08/31/2005,1580,1600,1580,1596.4,21617
ABB,09/01/2005,1596,1619,1595,1610.2,26556
ABB,09/02/2005,1610,1705,1605,1670.85,34890
ABB,09/05/2005,1670.85,1785,1660.1,1733,44588
ABB,09/06/2005,1733,1780,1721,1758.85,65760
ABB,09/08/2005,1772,1790.3,1750.1,1775.45,73262
ABB,09/09/2005,1780,1840,1751,1815,76340
ABB,09/12/2005,1820,1880,1799,1824.4,57123
ABB,09/13/2005,1825,1849.65,1815.05,1829.65,59411
ABB,09/14/2005,1829.95,1850,1775,1795.05,39477
ABB,09/15/2005,1818.8,1828.75,1780,1784.05,54662
ABB,09/16/2005,1814,1814,1763.05,1785.45,44499
ABB,09/19/2005,1800,1809,1740,1758.1,42877
ABB,09/20/2005,1777,1777,1712.1,1753.65,37918
ABB,09/21/2005,1774,1774,1701.7,1745.55,44752
ABB,09/22/2005,1705.5,1774,1705.5,1731.8,44371
ABB,09/23/2005,1710,1735.1,1692.1,1711.15,21541
ABB,09/26/2005,1734,1734.5,1701,1722.25,60377
ABB,09/27/2005,1725,1802,1710.05,1716.65,67434
ABB,09/28/2005,1735,1749,1711.3,1725.9,50460
ABB,09/29/2005,1720,1737.9,1695,1705.05,85912
ABB,09/30/2005,1712,1727,1701,1709.35,23998
ABB,10/03/2005,1715,1717.9,1705,1714.15,33781
ABB,10/04/2005,1720,1752.8,1716,1739.65,64676
ABB,10/05/2005,1743,1785,1743,1765.95,89906
ABB,10/06/2005,1760,1788,1742,1753.05,41422
ABB,10/07/2005,1755,1780,1710.5,1729.3,27994
ABB,10/10/2005,1760,1760,1720,1721.55,28227
ABB,10/11/2005,1742,1742,1615,1705.45,126724
ABB,10/13/2005,1710,1719.8,1666.2,1702,24198
ABB,10/14/2005,1700.1,1710,1625,1656.05,61290
ABB,10/17/2005,1660,1660,1611,1625.85,59393
ABB,10/18/2005,1659,1695,1609,1652.3,43703
ABB,10/19/2005,1642.3,1658,1608.4,1639.45,29125
ABB,10/20/2005,1649,1675,1572,1627.95,40835
ABB,10/21/2005,1635,1679.9,1608,1667.8,21353
ABB,10/24/2005,1667.8,1670,1649.5,1666.55,12764
ABB,10/25/2005,1695,1698,1645,1687.4,39676
ABB,10/26/2005,1700,1705.3,1681.25,1689,24486
ABB,10/27/2005,1692,1697.5,1620,1655.2,32637
ABB,10/28/2005,1620.2,1663.95,1612.1,1655.7,29572
ABB,10/31/2005,1684,1701,1640.1,1679.05,18497
ABB,11/01/2005,1680,1699.8,1651.3,1666.9,4143
ABB,11/02/2005,1683.75,1685,1645.15,1664.55,19748
ABB,11/07/2005,1670,1744,1660,1735.4,124159
ABB,11/08/2005,1720,1799.65,1720,1792.7,52096
ABB,11/09/2005,1790,1813.7,1762.25,1776.95,61859
ABB,11/10/2005,1789.95,1885.5,1750,1875.2,227827
ABB,11/11/2005,1884,1889.9,1852.1,1870.1,62794
ABB,11/14/2005,1890,1930,1825,1840.1,43889
ABB,11/16/2005,1845,1857,1831,1840.05,26908
ABB,11/17/2005,1845,1885,1825.3,1877.45,39435
ABB,11/18/2005,1885,1900,1865,1875.55,37440
ABB,11/21/2005,1881,1900,1841,1851.9,42721
ABB,11/22/2005,1840,1886,1830,1840.5,33772
ABB,11/23/2005,1850,1889,1840,1879.3,38759
ABB,11/24/2005,1870,1917,1843,1853.35,76940
ABB,11/25/2005,1879,1940,1861,1934.1,107363
ABB,11/26/2005,1960,2030,1940,2013,117786
ABB,11/28/2005,2049,2052,2001,2019.8,186151
ABB,11/29/2005,2029,2059.8,1971.1,1978.65,102400
ABB,11/30/2005,1970,2053.7,1932.1,1942.75,196536
ABB,12/01/2005,1955,1978,1920,1962.55,155681
ABB,12/02/2005,1970,2004,1950,1963.75,78169
ABB,12/05/2005,1982,1985,1925,1930.7,61871
ABB,12/06/2005,1945.5,1950,1880,1890.35,88808
ABB,12/07/2005,1924,1924,1869.95,1873.05,63788
ABB,12/08/2005,1880,1902,1873,1886.7,72056
ABB,12/09/2005,1894.95,1944,1880,1925.3,126828
ABB,12/12/2005,1950,1950,1920.05,1931.5,56072
ABB,12/13/2005,1920,1948,1905.05,1936.95,37331
ABB,12/14/2005,1945,1950,1900,1916.2,67684
ABB,12/15/2005,1920,1938,1901,1909.3,63913
ABB,12/16/2005,1919,1930,1901,1923.85,34482
ABB,12/19/2005,1925,1980,1906,1957.75,57579
ABB,12/20/2005,1959.6,1999.25,1959.6,1990.25,134607
ABB,12/21/2005,1991,2019,1951,1987.05,113786
ABB,12/22/2005,1975,1998.95,1965.3,1986.6,36043
ABB,12/23/2005,1998,2020,1955.8,1964,29741
ABB,12/26/2005,1964,1964,1917.1,1930.9,26127
ABB,12/27/2005,1929,1970,1926,1953.25,19989
ABB,12/28/2005,1955,1955,1920,1921.65,33582
ABB,12/29/2005,1939,1948,1911,1924.05,43917
ABB,12/30/2005,1934.95,1949.95,1920,1924.95,72639
ABB,01/02/2006,1923.25,1936.6,1911,1918.25,61639
ABB,01/03/2006,1932,1977,1922,1971.95,87867
ABB,01/04/2006,1980,1990,1955.1,1979.15,102131
ABB,01/05/2006,1994.8,2019,1962,2012.15,107465
ABB,01/06/2006,2028.8,2033.95,1985,2015.45,98270
ABB,01/09/2006,2020.1,2040,2018,2028.6,37292
ABB,01/10/2006,2045,2045,2010,2016.85,40353
ABB,01/12/2006,2016.85,2025,1991,2008.85,45257
ABB,01/13/2006,2000,2020,1986,1997.95,23871
ABB,01/16/2006,2010,2025,1986.35,2019,33976
ABB,01/17/2006,1976.1,2039,1976.1,2024,21070
ABB,01/18/2006,2029,2089,1995,2060.7,55179
ABB,01/19/2006,2080,2112,2065,2101.5,98304
ABB,01/20/2006,2081,2274,2081,2251.95,116798
ABB,01/23/2006,2259,2339.8999,2210,2286.3,172493
ABB,01/24/2006,2314,2540,2310,2482.75,263374
ABB,01/25/2006,2672.3999,2672.3999,2494,2513.1499,347302
ABB,01/27/2006,2540,2599.8,2525,2544.1499,156540
ABB,01/30/2006,2560,2569.8999,2460,2487.8501,76075
ABB,01/31/2006,2489,2578,2489,2529.2,120082
ABB,02/01/2006,2463.1001,2550,2432.6001,2472.3,63121
ABB,02/02/2006,2499.7,2514.95,2443,2459.3,53526
ABB,02/03/2006,2474,2483.8999,2412.3,2422.8501,49273
ABB,02/06/2006,2422.8501,2469.8999,2372,2391.45,181577
ABB,02/07/2006,2401,2460,2370,2449,134666
ABB,02/08/2006,2450,2509.8999,2430,2449.8999,145287
ABB,02/10/2006,2468,2468,2390,2425.7,65408
ABB,02/13/2006,2427,2515,2427,2488.3,203587
ABB,02/14/2006,2388,2540,2388,2488.55,116837
ABB,02/15/2006,2487,2532.95,2461.1499,2485.25,117791
ABB,02/16/2006,2499,2514.7,2456,2464.7,54103
ABB,02/17/2006,2484.5,2485,2401.2,2418.1001,42767
ABB,02/20/2006,2425,2425,2355,2405.3,52360
ABB,02/21/2006,2402,2444,2390,2412.05,46160
ABB,02/22/2006,2435,2460,2415,2448.75,99705
ABB,02/23/2006,2462.8999,2466.95,2382,2400.3,131909
ABB,02/24/2006,2448,2484,2412,2461.55,98423
ABB,02/27/2006,2470,2523.8999,2460,2513.7,144410
ABB,02/28/2006,2539.3999,2590,2465,2546.5,174604
ABB,03/01/2006,2530,2585,2530,2546.8999,89407
ABB,03/02/2006,2550,2675,2548,2635.3501,238205
ABB,03/03/2006,2637,2719,2637,2679,147796
ABB,03/06/2006,2643,2747.3,2643,2716.55,105945
ABB,03/07/2006,2716,2810,2678,2794.8,141045
ABB,03/08/2006,2797,3019.7,2754,2848.45,392559
ABB,03/09/2006,2901,3012.7,2780,2950.7,288661
ABB,03/10/2006,3025,3100,2981,3023.55,364690
ABB,03/13/2006,3023,3085,2970.3501,3011.3999,244126
ABB,03/14/2006,3012,3035,2961.1499,2969.6001,152897
ABB,03/16/2006,2980,3030,2980,2999.2,133211
ABB,03/17/2006,3005.1001,3030,2965,2976.8,126148
ABB,03/20/2006,2980,3004.5,2966,2980.6001,86367
ABB,03/21/2006,2988.8999,3070,2970,2992.1001,165642
ABB,03/22/2006,3000,3025,2961,2978.75,100394
ABB,03/23/2006,2985,3001,2960,2972.3999,57002
ABB,03/24/2006,2973,3020,2970,2992.45,89122
ABB,03/27/2006,3029,3029,2961,2975.7,73451
ABB,03/28/2006,2980,3000,2889.25,2936.1499,76067
ABB,03/29/2006,2937,2968.75,2915,2922.1499,59568
ABB,03/30/2006,2949.8,2955,2863,2885.45,197182
ABB,03/31/2006,2908,2990.95,2890,2928.05,172301
ABB,04/03/2006,2968,3099,2940,3068.5,148995
ABB,04/04/2006,3124,3153,3075,3099.55,124095
ABB,04/05/2006,3110.25,3198,3100,3183.7,156463
ABB,04/07/2006,3180,3248,3000,3102,145196
ABB,04/10/2006,3104,3200,3040,3184.2,101722
ABB,04/12/2006,3201,3248,3082.25,3119.45,100845
ABB,04/13/2006,3116,3120,2830,2932.45,216234
ABB,04/17/2006,2950,2995,2906,2983.45,85893
ABB,04/18/2006,2995.1001,3118,2990,3091.2,143890
ABB,04/19/2006,3105,3148,3030,3071.2,94422
ABB,04/20/2006,3100,3144,3041.6001,3118.75,88031
ABB,04/21/2006,3101,3160,3071,3117.3999,77247
ABB,04/24/2006,3138,3155,3084.05,3131.8501,42850
ABB,04/25/2006,3265,3265,3010,3036.3,138729
ABB,04/26/2006,3065,3117,3036,3085.3501,103617
ABB,04/27/2006,3134,3134,3010.1001,3037.55,170297
ABB,04/28/2006,2989,3129,2700.1001,3094.2,128383
ABB,04/29/2006,3094.1001,3140,3094.1001,3115.3501,26738
ABB,05/02/2006,3158,3200,3106,3169.1499,94688
ABB,05/03/2006,3199,3309.5,3152,3271.3501,221789
ABB,05/04/2006,3325,3330,3200,3255.45,129948
ABB,05/05/2006,3251,3290,3218.1001,3241.3999,49339
ABB,05/08/2006,3211.1001,3285,3211.1001,3229.8501,34856
ABB,05/09/2006,3230,3283.7,3196,3275.55,46508
ABB,05/10/2006,3299,3299,3239,3248.95,50542
ABB,05/11/2006,3196.5,3297,3196.5,3244,27953
ABB,05/12/2006,3175,3240.5,3148,3169.6499,41282
ABB,05/15/2006,3170,3189,2950,2998.3,63294
ABB,05/16/2006,3015,3020,2651.1001,2933.3,155496
ABB,05/17/2006,2970,3099.3999,2950,3000.6499,101792
ABB,05/18/2006,2951,2951,2700,2739.75,100205
ABB,05/19/2006,2848,2848,2510,2559.8999,153944
ABB,05/22/2006,2650,2650,2050.2,2364.3,173602
ABB,05/23/2006,2400,2635,1900,2544.8,139615
ABB,05/24/2006,2620,2665,2370,2530.45,148775
ABB,05/25/2006,2520,2550,2210,2455.45,138617
ABB,05/26/2006,2519,2615,2465.05,2526.45,88878
ABB,05/29/2006,2600,2600,2501,2542.7,40848
ABB,05/30/2006,2580,2580,2400.05,2412.2,59654
ABB,05/31/2006,2400,2400,2240.05,2324.05,88382
ABB,06/01/2006,2368.8999,2370,2190,2217.05,87773
ABB,06/02/2006,2277,2350.5,2125,2338,75222
ABB,06/05/2006,2394,2394,2212,2232.25,52892
ABB,06/06/2006,2200,2310,2133,2226.7,95528
ABB,06/07/2006,2180,2255,2164.55,2212.1499,106684
ABB,06/08/2006,2180,2350,1901,2200.3,145770
ABB,06/09/2006,2161,2290,2111,2255.6001,73500
ABB,06/12/2006,2290,2320,2200,2214.6499,52630
ABB,06/13/2006,2200,2200,2050.55,2130.3,78390
ABB,06/14/2006,2150,2245,1951,1979.6,92463
ABB,06/15/2006,2100,2100,1985,2064.1001,188202
ABB,06/16/2006,2140,2246,2100,2147.7,121371
ABB,06/19/2006,2085.5,2200,2085.5,2141.45,87318
ABB,06/20/2006,2100,2235,2050,2183.8999,133156
ABB,06/21/2006,2224,2230,2161.2,2205.1499,59841
ABB,06/22/2006,2215.6001,2320,2215.6001,2304.75,114455
ABB,06/23/2006,2305,2330,2250,2315.8999,103477
ABB,06/25/2006,2350,2360,2275,2296.3501,5385
ABB,06/26/2006,2300,2360,2245.1001,2260.3501,61671
ABB,06/27/2006,2275,2349,2241,2334.1001,104605
ABB,06/28/2006,2320,2439,2260,2421.2,108338
ABB,06/29/2006,2469,2509,2325.55,2450.1001,215039
ABB,06/30/2006,2597,2597,2475,2501.8999,114804
ABB,07/03/2006,2525,2525,2460,2495.5,35025
ABB,07/04/2006,2515.05,2515.05,2419.8999,2438.8999,30920
ABB,07/05/2006,2250,2590,2250,2539.8501,59812
ABB,07/06/2006,2535,2549,2470.1001,2516.75,78386
ABB,07/07/2006,2550,2555,2490,2509.3,71479
ABB,07/10/2006,2500,2550,2475,2544.1001,32232
ABB,07/11/2006,2540,2579.7,2510,2552.45,107063
ABB,07/12/2006,2500,2649,2492,2615.8501,61937
ABB,07/13/2006,2620,2632.3501,2581,2606.55,75166
ABB,07/14/2006,2551.6001,2590,2525.05,2574.55,36033
ABB,07/17/2006,2542,2559.8,2470,2484.7,60689
ABB,07/18/2006,2480,2515,2325,2461.2,104051
ABB,07/19/2006,2485,2498,2330,2356.55,80871
ABB,07/20/2006,2398,2455,2391.6499,2410.95,70969
ABB,07/21/2006,2401.1001,2410,2308.5,2343.8,37376
ABB,07/24/2006,2345,2347.5,2244.6001,2333,157859
ABB,07/25/2006,2363.7,2410,2342,2366.5,123118
ABB,07/26/2006,2385,2465,2331.05,2451.8999,71630
ABB,07/27/2006,2450,2535,2450,2510.3501,119481
ABB,07/28/2006,2520,2524,2445,2466.45,56434
ABB,07/31/2006,2466.45,2521,2400.3,2425.95,88833
ABB,08/01/2006,2420,2454.95,2375,2405.8999,74932
ABB,08/02/2006,2405.8999,2483,2381,2473.05,66125
ABB,08/03/2006,2484,2567.5,2438,2546.55,111560
ABB,08/04/2006,2543,2625,2543,2602.25,141703
ABB,08/07/2006,2630,2664,2581.1001,2609.1499,97809
ABB,08/08/2006,2635,2679,2621.25,2669.3999,107691
ABB,08/09/2006,2631,2720,2631,2701.6001,87571
ABB,08/10/2006,2700,2731,2675,2692.45,76834
ABB,08/11/2006,2714.95,2779,2700,2764.8999,131065
ABB,08/14/2006,2780,2804.8999,2740.6499,2759.25,60489
ABB,08/16/2006,2775,2820,2765,2784.3999,62035
ABB,08/17/2006,2819,2823.3999,2745,2809.3,111099
ABB,08/18/2006,2790,2839,2781,2832.2,93180
ABB,08/21/2006,2825,2867,2800,2837.2,50550
ABB,08/22/2006,2828,2867,2777.1499,2796.95,42162
ABB,08/23/2006,2782,2809,2755.1001,2770.8,45599
ABB,08/24/2006,2760,2760,2710,2740.5,107137
ABB,08/25/2006,2751,2802,2749,2789.25,61509
ABB,08/28/2006,2798,2844.8,2788.5,2833.2,78843
ABB,08/29/2006,2840,2865,2808,2826.95,62324
ABB,08/30/2006,2841.95,2841.95,2785,2803.95,36921
ABB,08/31/2006,2818.7,2824.95,2775.1001,2791.3501,102450
ABB,09/01/2006,2801,2840,2785.25,2820.1001,46601
ABB,09/04/2006,2836,2870,2835,2855.3,107489
ABB,09/05/2006,2870,2899.8999,2849,2880.6001,101417
ABB,09/06/2006,2889,2910,2861.1001,2884.7,55094
ABB,09/07/2006,2865,2880,2845,2852.25,27096
ABB,09/08/2006,2852.25,2888,2835,2852.55,26569
ABB,09/11/2006,2853,2867.7,2802.2,2824.95,54656
ABB,09/12/2006,2785,2810,2770,2792.1001,58425
ABB,09/13/2006,2844.8999,2855,2811,2839.7,31802
ABB,09/14/2006,2856,2870,2826.3,2832.8501,19095
ABB,09/15/2006,2853,2853,2805,2830.3,76676
ABB,09/18/2006,2832.05,2872,2832.05,2861.8501,28030
ABB,09/19/2006,2870,2899,2845.3,2876,55619
ABB,09/20/2006,2876,2877,2824,2860.8501,19070
ABB,09/21/2006,2880,2908.95,2865,2902.6001,27771
ABB,09/22/2006,2871,2931,2844,2909.1499,87237
ABB,09/25/2006,2896,2919.95,2886.45,2891.95,40727
ABB,09/26/2006,2900,2929,2886.95,2919.1499,51663
ABB,09/27/2006,2930.05,2965,2930,2941.05,90821
ABB,09/28/2006,2982,2990,2915,2919.3999,35156
ABB,09/29/2006,2919.3999,2936,2915,2922.5,46590
ABB,10/03/2006,2933,2962,2910.05,2934.3501,38647
ABB,10/04/2006,2933,2952,2922.05,2942.45,56397
ABB,10/05/2006,2954.3999,2966,2929,2937.3,47598
ABB,10/06/2006,2952,2956,2933.05,2944.25,29781
ABB,10/09/2006,2921,2953.7,2912,2924.7,19416
ABB,10/10/2006,2933,2950,2930,2940.55,34137
ABB,10/11/2006,2935.1001,2956,2905,2912.1001,30604
ABB,10/12/2006,2915,3038,2905,3015.6499,96718
ABB,10/13/2006,3041,3107,3010,3094.5,93222
ABB,10/16/2006,3094.5,3181,3094.5,3164.45,90852
ABB,10/17/2006,3121,3168.7,3115.05,3146.8501,51159
ABB,10/18/2006,3152,3175,3120.1001,3159.3501,37325
ABB,10/19/2006,3175,3340,3140,3282.5,74815
ABB,10/20/2006,3280,3544,3270,3484.1001,167636
ABB,10/21/2006,3515,3642,3501,3627.75,99154
ABB,10/23/2006,3600,3649,3441.25,3533.3,220121
ABB,10/26/2006,3535,3643.8,3513,3560.25,202278
ABB,10/27/2006,3575,3790,3575,3716.75,160576
ABB,10/30/2006,3769.95,3791,3610.1001,3636.2,292042
ABB,10/31/2006,3669,3690,3525,3568.3999,223335
ABB,11/01/2006,3599,3643,3580,3589.3501,103967
ABB,11/02/2006,3590,3625,3560,3571.8501,71501
ABB,11/03/2006,3594.8999,3594.8999,3512.1001,3533.55,85843
ABB,11/06/2006,3550,3550,3455.3501,3466.75,86147
ABB,11/07/2006,3470,3505,3400,3411.8,83335
ABB,11/08/2006,3434,3480,3372.3999,3427.5,180037
ABB,11/09/2006,3435,3534.95,3435,3488.75,215742
ABB,11/10/2006,3472,3524,3452.25,3466.6001,112542
ABB,11/13/2006,3491.5,3511,3470,3495.8,90197
ABB,11/14/2006,3513,3518,3450,3487.2,59008
ABB,11/15/2006,3505,3505,3420,3439.6001,49867
ABB,11/16/2006,3450,3508.7,3410.1001,3425.55,82378
ABB,11/17/2006,3474.8,3480,3398,3413.3999,63531
ABB,11/20/2006,3405,3416,3345,3368.5,64108
ABB,11/21/2006,3381.6499,3423.8,3381.6499,3396.3501,35154
ABB,11/22/2006,3422,3548.8,3388,3490,103323
ABB,11/23/2006,3630,3639,3544,3586.8,263754
ABB,11/24/2006,3587.2,3635,3570,3580.25,136429
ABB,11/27/2006,3580,3609.95,3510.1001,3529.75,44617
ABB,11/28/2006,3535,3550,3462,3475,64569
ABB,11/29/2006,3490,3562.8999,3490,3520,79486
ABB,11/30/2006,3526.2,3549,3480,3497.8999,74447
ABB,12/01/2006,3527.3999,3748.8,3480,3686.3501,145874
ABB,12/04/2006,3720.6499,3839.8999,3702.1499,3773.2,261538
ABB,12/05/2006,3800,3819.8999,3705,3758.25,88869
ABB,12/06/2006,3770,3770,3660,3678,87061
ABB,12/07/2006,3675,3900,3610,3885.1001,339179
ABB,12/08/2006,3900,3919,3811,3826.55,187758
ABB,12/11/2006,3820,3942.7,3680.1001,3796.5,405145
ABB,12/12/2006,3796,3824,3311,3471.8,474662
ABB,12/13/2006,3471,3624,3365,3577.8501,473517
ABB,12/14/2006,3600,3708.8,3561,3673.45,211158
ABB,12/15/2006,3701,3727,3625,3649.3501,174651
ABB,12/18/2006,3659,3715,3601,3667.1001,221273
ABB,12/19/2006,3640,3672,3535.3501,3558.6001,169879
ABB,12/20/2006,3600,3619.8,3451.6001,3544.2,160979
ABB,12/21/2006,3570,3570,3490,3520.6499,100798
ABB,12/22/2006,3541,3580,3525,3541.7,78850
ABB,12/26/2006,3521,3615,3521,3601.3501,82313
ABB,12/27/2006,3610.05,3638,3601.1499,3618.05,69698
ABB,12/28/2006,3636,3645,3562.2,3576.8,73641
ABB,12/29/2006,3700,3748,3570,3720.6499,158546
ABB,01/02/2007,3720,3779,3692,3713.1001,76399
ABB,01/03/2007,3724.75,3739,3640.1499,3655.5,83948
ABB,01/04/2007,3679,3683,3624.3,3645.5,69848
ABB,01/05/2007,3650,3675,3576.2,3599.25,74294
ABB,01/08/2007,3586,3599.95,3501,3555.1001,80607
ABB,01/09/2007,3560,3600,3499.8999,3532.75,83206
ABB,01/10/2007,3535,3535,3455,3474.8999,72847
ABB,01/11/2007,3478,3551,3420,3540.8999,71591
ABB,01/12/2007,3560,3650.95,3560,3620.8999,140969
ABB,01/15/2007,3620.8999,3693,3620.8999,3647.55,131541
ABB,01/16/2007,3699,3699,3560.05,3577.05,135460
ABB,01/17/2007,3580,3654,3580,3634.75,87091
ABB,01/18/2007,3649.8999,3665,3575,3591.95,112629
ABB,01/19/2007,3624,3639,3554,3598.6499,38304
ABB,01/22/2007,3619,3629.95,3575,3585.7,73643
ABB,01/23/2007,3588,3610,3570.05,3578.8999,34935
ABB,01/24/2007,3590,3634.95,3556,3569.25,87971
ABB,01/25/2007,3599,3628,3580.6499,3598.55,82269
ABB,01/29/2007,3620,3646,3590.55,3609.5,44834
ABB,01/31/2007,3598.5,3648,3552.2,3620.3501,74440
ABB,02/01/2007,3627,3829.8999,3584.2,3807.05,217384
ABB,02/02/2007,3827.95,3845.1001,3726.05,3749.5,185969
ABB,02/05/2007,3756,3850,3714,3802.25,116466
ABB,02/06/2007,3820,3864.7,3770.1499,3795.3999,122537
ABB,02/07/2007,3790,3827.6499,3750,3805.1499,77638
ABB,02/08/2007,3812,3934.7,3801,3835.3,244819
ABB,02/09/2007,3890,3900,3756.1001,3840.45,183194
ABB,02/12/2007,3840,3840,3675,3699.6001,89662
ABB,02/13/2007,3681,3788,3625.6499,3687.8999,121073
ABB,02/14/2007,3687,3744.45,3640,3725,88587
ABB,02/15/2007,3798,3999,3745,3804.3999,112764
ABB,02/19/2007,3900,3980,3840,3919.1499,285917
ABB,02/20/2007,3939,3975,3801,3818.8999,139673
ABB,02/21/2007,3850,3899,3805.3,3850.1001,197833
ABB,02/22/2007,3895,3895,3755,3780.1001,121656
ABB,02/23/2007,3800,3809,3651.1001,3708.3501,134714
ABB,02/26/2007,3708.3501,3750,3651.2,3691.6499,86403
ABB,02/27/2007,3745,3745,3680,3696.5,99408
ABB,02/28/2007,3660,3700,3500,3624.8,110370
ABB,03/01/2007,3676,3689.8999,3515,3602.05,124790
ABB,03/02/2007,3550.6499,3687.5,3511,3542.25,90928
ABB,03/05/2007,3519.7,3519.7,3308,3351.3999,170948
ABB,03/06/2007,3440,3484,3329.5,3358.8999,113183
ABB,03/07/2007,3440,3440,3216.1001,3246.75,102995
ABB,03/08/2007,3270,3470,3190.25,3412.2,147009
ABB,03/09/2007,3430.1001,3550.5,3351.1001,3518.3,111337
ABB,03/12/2007,3550,3599,3451,3572.5,92333
ABB,03/13/2007,3581,3680,3550,3666.5,104551
ABB,03/14/2007,3620,3620,3463,3521.3,77898
ABB,03/15/2007,3550,3645,3470,3493.8999,66654
ABB,03/16/2007,3518,3518,3423,3473.6499,67889
ABB,03/19/2007,3485.5,3551.8999,3476,3539.45,38416
ABB,03/20/2007,3567.6001,3598,3515,3541.55,125683
ABB,03/21/2007,3574.95,3589.8999,3482,3498.3501,77549
ABB,03/22/2007,3560,3619.8999,3521,3594.3501,200249
ABB,03/23/2007,3600,3638.95,3566,3596.7,98367
ABB,03/26/2007,3620,3629,3575,3594.8,50429
ABB,03/28/2007,3688,3688,3451.05,3560.3999,54010
ABB,03/29/2007,3645,3645,3485.05,3505,118471
ABB,03/30/2007,3550,3575,3515,3549.7,47781
ABB,04/02/2007,3505,3535,3385,3399.6499,0
ABB,04/03/2007,3405,3479.95,3381,3444.2,0
ABB,04/04/2007,3450,3554.5,3450,3527.5,0
ABB,04/05/2007,3533,3608,3480,3583.1499,0
ABB,04/09/2007,3610,3678.2,3595,3644.3,76482
ABB,04/10/2007,3644.3,3690,3610,3673.95,71940
ABB,04/11/2007,3695.8999,3720,3631,3674.05,124886
ABB,04/12/2007,3611.6499,3664.7,3611.6499,3652.8999,51629
ABB,04/13/2007,3669,3755,3623,3745.3999,77640
ABB,04/16/2007,3755,3787,3720.8,3737.7,65092
ABB,04/17/2007,3742,3780,3684,3728.75,51833
ABB,04/18/2007,3730,3774,3710,3718.5,30817
ABB,04/19/2007,3670.6499,3765,3623,3754.3999,62525
ABB,04/20/2007,3770,3875,3765,3854.55,110215
ABB,04/23/2007,3870,3945,3855,3910.3501,90547
ABB,04/24/2007,3895,3990,3714.8501,3963.8501,92695
ABB,04/25/2007,3960,4058,3951,4044,142367
ABB,04/26/2007,4140,4140,4005.6499,4096,284391
ABB,04/27/2007,4095,4170,4011,4141.6499,117452
ABB,04/30/2007,4081,4148.9502,4015,4087.1499,62155
ABB,05/03/2007,4100,4146.8999,4082.1499,4107.3999,57746
ABB,05/04/2007,4117,4144,4102,4111.0498,55022
ABB,05/07/2007,4125,4225,4111.0498,4200.9502,120315
ABB,05/08/2007,4193,4232.2002,4190,4202.8999,100879
ABB,05/09/2007,4261,4261,4142,4182.3501,63252
ABB,05/10/2007,4180,4225,4150.5,4190.6001,52307
ABB,05/11/2007,4170,4255,4110,4230.9502,93693
ABB,05/14/2007,4279,4288,4211.0498,4279.2998,112212
ABB,05/15/2007,4281,4302,4213,4231.5498,65594
ABB,05/16/2007,4245,4268,4201.6499,4248.1499,41120
ABB,05/17/2007,4225.0498,4292.1001,4211.6499,4271.7998,42729
ABB,05/18/2007,4237,4361.0498,4220,4309.9502,40735
ABB,05/21/2007,4301.6001,4360,4275.1001,4285,29917
ABB,05/22/2007,4211.6499,4368.1001,4211.6499,4360.6499,65971
ABB,05/23/2007,4372,4403,4340,4384.7002,56819
ABB,05/24/2007,4400,4550,4372,4491.5,73021
ABB,05/25/2007,4460,4555.2998,4411.6499,4493.1499,60446
ABB,05/28/2007,4515,4548,4411.2002,4452.7002,46222
ABB,05/29/2007,4452.7002,4609.8501,4410,4580.6499,91875
ABB,05/30/2007,4561,4630,4490.1499,4513.0498,66706
ABB,05/31/2007,4574.8999,4631.0498,4525,4603.7002,99373
ABB,06/01/2007,4627,4758,4602.5,4698.3501,142601
ABB,06/04/2007,4768.8999,4768.8999,4651.5498,4666.2998,53667
ABB,06/05/2007,4680,4702,4610,4630.5,96260
ABB,06/06/2007,4769.3999,4769.3999,4500.1001,4579.3501,47189
ABB,06/07/2007,4510,4598,4502.0498,4553.9502,63762
ABB,06/08/2007,4510,4615,4480.6499,4530.7998,63312
ABB,06/11/2007,4570,4594.8999,4505,4519.6499,66077
ABB,06/12/2007,4519.6499,4579,4475,4537.2002,74157
ABB,06/13/2007,4500.6499,4535.0498,4370,4407.5,88882
ABB,06/14/2007,4444.4502,4500,4420,4485.3501,69796
ABB,06/15/2007,4525,4584,4470.0498,4516.25,99610
ABB,06/18/2007,4554.25,4665,4525,4602.5,85005
ABB,06/19/2007,4625,4648,4590,4610.5498,94612
ABB,06/20/2007,4699,4699,4627,4656.8501,69816
ABB,06/21/2007,4661,4750,4651.1001,4723.5,121702
ABB,06/22/2007,4730,4779,4700,4726.4502,59655
ABB,06/25/2007,4726.4502,4800,4676.1001,4700.9502,40939
ABB,06/26/2007,4669.9502,4819,4669.9502,4792.3501,98097
ABB,06/27/2007,4800,4841,4751.1499,4766.7998,85790
ABB,06/28/2007,960,1054.8,950.05,1036.1,1346484
ABB,06/29/2007,1050,1100,958,1094.25,1289006
ABB,07/02/2007,1104,1145,1094,1111.2,1417292
ABB,07/03/2007,1118.9,1134.15,1116.15,1126.25,472636
ABB,07/04/2007,1150,1150,1104.6,1121.35,364506
ABB,07/05/2007,1130,1130,1091,1111,394422
ABB,07/06/2007,1090,1142,1090,1132.5,439272
ABB,07/09/2007,1137,1150,1109,1114.85,448434
ABB,07/10/2007,1125.05,1125.05,1103.1,1106.5,220229
ABB,07/11/2007,1090,1117,1082.8,1086.8,633059
ABB,07/12/2007,1100,1124.6,1090,1116.95,404764
ABB,07/13/2007,1134,1144.6,1120,1125.45,381652
ABB,07/16/2007,1135,1137,1098,1112.95,212526
ABB,07/17/2007,1120,1120,1081,1084.6,523252
ABB,07/18/2007,1088,1096,1055,1071,397656
ABB,07/19/2007,1060,1084.75,1060,1076.2,232549
ABB,07/20/2007,1077,1089,1067.05,1072.35,270132
ABB,07/23/2007,1076,1149,1065.15,1138.2,531179
ABB,07/24/2007,1164.5,1174.8,1125,1148.45,852655
ABB,07/25/2007,1130.65,1144.8,1117,1134.05,357688
ABB,07/26/2007,1144,1149.8,1120,1131.75,556819
ABB,07/27/2007,1124.9,1124.9,1051,1078.65,655638
ABB,07/30/2007,1063,1099,1046,1070.45,370741
ABB,07/31/2007,1079.8,1153,1072,1147.35,791682
ABB,08/01/2007,1135.65,1136.65,1075,1079.45,542936
ABB,08/02/2007,1099,1111.9,1076.05,1089.2,556323
ABB,08/03/2007,1100,1119.4,1095.3,1100.2,252320
ABB,08/06/2007,1080,1114,1051.25,1105.6,420178
ABB,08/07/2007,1119.9,1130,1107.5,1115.6,355373
ABB,08/08/2007,1115,1149,1115,1135.2,654828
ABB,08/09/2007,1145.5,1160,1116,1124,424637
ABB,08/10/2007,1160,1160,1070,1086.6,651813
ABB,08/13/2007,1100,1110,1054.5,1100.25,272799
ABB,08/14/2007,1103,1119.5,1096.2,1109.1,350900
ABB,08/16/2007,1080,1095,1053,1058.6,439986
ABB,08/17/2007,1058.6,1074,981.5,1025.45,1022459
ABB,08/20/2007,1085,1085,1027.35,1031.35,684350
ABB,08/21/2007,1050,1050,990,994.45,638971
ABB,08/22/2007,1008,1034.6,990.1,1021.8,739370
ABB,08/23/2007,1034,1053.4,1002,1013.75,510981
ABB,08/24/2007,1025,1059,1011,1050.45,239545
ABB,08/27/2007,1050,1110,1040.1,1100.1,316642
ABB,08/28/2007,1110,1119,1091.1,1112.05,234905
ABB,08/29/2007,1089.9,1119,1066,1109.65,227046
ABB,08/30/2007,1115,1143,1115,1137.5,463915
ABB,08/31/2007,1140,1155,1111,1130.7,492092
ABB,09/03/2007,1142,1175,1105.65,1172.2,607411
ABB,09/04/2007,1185,1195,1170,1185.05,402315
ABB,09/05/2007,1187.3,1217,1173,1196.95,732098
ABB,09/06/2007,1185,1217,1180,1208.1,448639
ABB,09/07/2007,1212.5,1216.85,1195.15,1200.65,241562
ABB,09/10/2007,1175,1227.5,1136,1217.2,321151
ABB,09/11/2007,1228,1230,1213,1217.45,288778
ABB,09/12/2007,1227,1234,1213.05,1219.85,270081
ABB,09/13/2007,1219,1232,1213.1,1219.1,126821
ABB,09/14/2007,1229.4,1241,1217,1221.8,343126
ABB,09/17/2007,1200,1233,1200,1211.6,218233
ABB,09/18/2007,1212,1240,1200.5,1232.45,155027
ABB,09/19/2007,1250,1265,1240.1,1257.8,263998
ABB,09/20/2007,1268,1297.5,1258.05,1277.8,331780
ABB,09/21/2007,1280,1320,1276,1309.6,283385
ABB,09/24/2007,1315,1325,1297,1305.05,376964
ABB,09/25/2007,1330,1330,1290,1321.5,241226
ABB,09/26/2007,1324,1328.9,1300.15,1313.9,288257
ABB,09/27/2007,1330,1330,1271.2,1285.65,554852
ABB,09/28/2007,1329.95,1329.95,1286,1296.45,216642
ABB,10/01/2007,1293,1328,1291,1306.45,253394
ABB,10/03/2007,1318.7,1349,1290,1315.85,487883
ABB,10/04/2007,1315,1379.8,1300,1359.9,511191
ABB,10/05/2007,1365,1438,1350.1,1383.2,584900
ABB,10/08/2007,1399,1400,1320,1353.05,557784
ABB,10/09/2007,1301.1,1395,1301.1,1389.3,375961
ABB,10/10/2007,1390,1424.9,1380.2,1401.7,268604
ABB,10/11/2007,1416,1448,1400.1,1430.35,269019
ABB,10/12/2007,1435,1440,1380,1390.75,206105
ABB,10/15/2007,1406,1464.9,1395,1453.1,375705
ABB,10/16/2007,1454,1476,1431,1460.25,221522
ABB,10/17/2007,1310,1590.3,1255,1487.15,400413
ABB,10/18/2007,1500,1624,1465,1501.9,694679
ABB,10/19/2007,1500,1529.9,1386,1416.4,346387
ABB,10/22/2007,1390,1434.9,1301,1376.95,329995
ABB,10/23/2007,1420,1491,1400,1469.3,457010
ABB,10/24/2007,1475,1545,1445,1455.15,556434
ABB,10/25/2007,1490,1525.35,1428,1433.45,622917
ABB,10/26/2007,1435,1480,1425,1436.7,724985
ABB,10/29/2007,1460,1490,1443.4,1471.65,720831
ABB,10/30/2007,1465,1599.9,1465,1557.5,1021366
ABB,10/31/2007,1579.7,1622,1563,1575.55,611107
ABB,11/01/2007,1604,1650,1560,1591.5,909541
ABB,11/02/2007,1542,1608.8,1542,1601.5,430466
ABB,11/05/2007,1605,1620,1555,1565.95,308417
ABB,11/06/2007,1579,1614.8,1570,1581.3,229277
ABB,11/07/2007,1591,1627,1570,1605.65,259428
ABB,11/08/2007,1585,1605.65,1560.05,1572.45,142104
ABB,11/09/2007,1599.95,1599.95,1552,1574.55,32122
ABB,11/12/2007,1555,1559,1505.2,1539.75,394242
ABB,11/13/2007,1560,1620,1525.05,1604.6,274387
ABB,11/14/2007,1625.6,1643.7,1625,1638.2,214551
ABB,11/15/2007,1675.5,1679,1580,1611.3,399447
ABB,11/16/2007,1600,1662,1585.05,1647.75,272977
ABB,11/19/2007,1744,1744,1638.9,1650.35,238973
ABB,11/20/2007,1649,1649,1580.2,1593.05,200408
ABB,11/21/2007,1595,1599.9,1507,1536.7,386521
ABB,11/22/2007,1559,1587,1456.6,1492.75,238829
ABB,11/23/2007,1530,1579,1511.2,1546.3,186035
ABB,11/26/2007,1569,1586,1547,1568.1,218450
ABB,11/27/2007,1550,1579,1542,1571.85,104276
ABB,11/28/2007,1573,1589.8,1506,1573.25,150645
ABB,11/29/2007,1580.6,1599,1520,1553.25,274054
ABB,11/30/2007,1568,1573,1540,1556.25,488916
ABB,12/03/2007,1570,1629,1563,1604.65,280292
ABB,12/04/2007,1627,1649.9,1596.15,1604.5,145944
ABB,12/05/2007,1617,1619.9,1595,1604.2,148009
ABB,12/06/2007,1618.95,1635,1575.3,1592,343192
ABB,12/07/2007,1614,1622,1576,1607.65,221123
ABB,12/10/2007,1619.9,1649,1592.6,1608.75,81908
ABB,12/11/2007,1619,1629.85,1600.05,1621.4,160836
ABB,12/12/2007,1615.25,1628,1571,1624,195161
ABB,12/13/2007,1630,1650,1602,1610.3,143484
ABB,12/14/2007,1615,1619,1596.1,1604.5,81933
ABB,12/17/2007,1595,1600,1525,1538.65,270822
ABB,12/18/2007,1564,1589.9,1515.15,1542,216445
ABB,12/19/2007,1565,1579.8,1480,1498.65,270194
ABB,12/20/2007,1545,1549,1438.6,1455.6,514592
ABB,12/24/2007,1460,1500,1445,1456.7,753658
ABB,12/26/2007,1489,1508.5,1465,1494.55,478306
ABB,12/27/2007,1500,1513,1475.55,1484.8,602791
ABB,12/28/2007,1490,1495,1462.25,1487.4,263009
ABB,12/31/2007,1502,1528,1492.15,1512.25,193852
ABB,01/01/2008,1524.65,1525,1502,1511.2,136173
ABB,01/02/2008,1500.5,1520,1485,1511.35,137589
ABB,01/03/2008,1500.05,1509.7,1492,1500.3,282200
ABB,01/04/2008,1505,1518,1483,1509.75,418937
ABB,01/07/2008,1490,1512.1,1480,1500.1,275316
ABB,01/08/2008,1500.1,1518,1491,1498.65,329648
ABB,01/09/2008,1500,1798.4,1475.05,1494.45,320873
ABB,01/10/2008,1510,1510,1485.1,1492.7,286985
ABB,01/11/2008,1490,1497,1442,1457.7,256746
ABB,01/14/2008,1461,1481,1445,1460.45,151852
ABB,01/15/2008,1488,1488,1429.5,1437,159852
ABB,01/16/2008,1430,1430,1316,1399.3,305651
ABB,01/17/2008,1400,1429.9,1202,1389.8,272787
ABB,01/18/2008,1389.8,1395,1353.7,1366,226474
ABB,01/21/2008,1360,1366,1239,1271.75,489114
ABB,01/22/2008,1260,1260,1105.05,1207.95,650159
ABB,01/23/2008,1250,1309,1161.3,1251.15,571856
ABB,01/24/2008,1289.65,1307,1150,1168.15,439565
ABB,01/25/2008,1224,1268.6,1196,1256.45,449017
ABB,01/28/2008,1200,1233,1169.65,1210.9,145043
ABB,01/29/2008,1052,1259,1052,1198.25,287538
ABB,01/30/2008,1200,1210,1135,1148.9,437916
ABB,01/31/2008,1150,1168,1101,1119.9,846422
ABB,02/01/2008,1144,1163,1080.1,1141.2,221408
ABB,02/04/2008,1142,1245,1131.65,1216.55,170145
ABB,02/05/2008,1245,1299.8,1211.35,1277.7,195072
ABB,02/06/2008,1224.6,1301.9,1182.6,1278.45,356239
ABB,02/07/2008,1275,1295,1266,1277.7,139146
ABB,02/08/2008,1277.7,1309,1265.1,1284.35,174352
ABB,02/11/2008,1290,1290,1202.1,1261.95,360377
ABB,02/12/2008,1269.9,1299.9,1260,1265.25,194485
ABB,02/13/2008,1280.15,1325,1252,1283.8,228026
ABB,02/14/2008,1295,1325,1291.25,1306.05,400681
ABB,02/15/2008,1298,1364.95,1278.7,1352.95,391213
ABB,02/18/2008,1374.7,1374.7,1325,1353.65,113126
ABB,02/19/2008,1374,1374,1291.6,1316.65,251379
ABB,02/20/2008,1284,1315,1205.35,1266.4,358010
ABB,02/21/2008,1266.5,1296.65,1157,1212.55,682215
ABB,02/22/2008,1212.55,1212.55,1171,1190.7,257361
ABB,02/25/2008,1210,1210,1182,1200.25,138051
ABB,02/26/2008,1210,1231,1190.5,1198.55,131860
ABB,02/27/2008,1216,1244,1195.55,1209.8,314206
ABB,02/28/2008,1229.4,1229.4,1175,1198.55,912376
ABB,02/29/2008,1182.25,1187,1125,1155.3,485258
ABB,03/03/2008,1148,1148,1090,1113.8,763256
ABB,03/04/2008,1115,1136.9,1070,1100.55,249367
ABB,03/05/2008,1101.25,1124,1090.5,1114.4,125580
ABB,03/07/2008,1100,1100,1050,1066.85,221761
ABB,03/10/2008,1038,1120,999,1112.55,236009
ABB,03/11/2008,1100,1134,1086.35,1111.35,343076
ABB,03/12/2008,1140,1170,1121.05,1140.65,988253
ABB,03/13/2008,1130,1130,1083,1105.85,306332
ABB,03/14/2008,1050.05,1145,1050.05,1134.1,157882
ABB,03/17/2008,1092.2,1109,1020.35,1038,265056
ABB,03/18/2008,1001.35,1075,1001.35,1069.4,437552
ABB,03/19/2008,1080,1150,1071.3,1105.5,557375
ABB,03/24/2008,1160.75,1169,1070.1,1104.9,273964
ABB,03/25/2008,1135,1196.65,1105,1157.75,413275
ABB,03/26/2008,1189.65,1189.65,1148,1166.55,257401
ABB,03/27/2008,1157,1185,1145,1169.1,272893
ABB,03/28/2008,1170,1209.4,1160,1196.45,110426
ABB,03/31/2008,1200,1235,1165,1179.95,344003
ABB,04/01/2008,1180,1205,1150,1199.75,265136
ABB,04/02/2008,1205,1248,1180,1199.85,190106
ABB,04/03/2008,1200,1200,1091.4,1138.5,491010
ABB,04/04/2008,1165,1165,1070,1086.55,627554
ABB,04/07/2008,1081,1098.25,1035,1076.1,520499
ABB,04/08/2008,1080,1084.8,1047,1069.75,194763
ABB,04/09/2008,1077.9,1119.95,1056,1104.55,395588
ABB,04/10/2008,1080,1139.7,1080,1098.95,146962
ABB,04/11/2008,1135,1149,1080.55,1117.8,124881
ABB,04/15/2008,1111,1184,1080,1161.95,382367
ABB,04/16/2008,1174,1185,1135,1148.7,171458
ABB,04/17/2008,1160,1170,1136,1154.05,105411
ABB,04/21/2008,1166,1209.85,1160.15,1187.85,116707
ABB,04/22/2008,1190,1209.4,1170.5,1179.95,131155
ABB,04/23/2008,1179.95,1196,1162,1175.05,214514
ABB,04/24/2008,1190,1203.6,1165,1181.25,253320
ABB,04/25/2008,1187,1205,1144,1170.15,474769
ABB,04/28/2008,1180,1180,1107.1,1153.25,493338
ABB,04/29/2008,1160,1160,1122.35,1135.05,513405
ABB,04/30/2008,1135,1149.5,1121,1141,449663
ABB,05/02/2008,1146.25,1161.9,1113,1121.35,442456
ABB,05/05/2008,1133.9,1139,1103,1110,395457
ABB,05/06/2008,1110,1112,1092.35,1100.65,288512
ABB,05/07/2008,1100,1100,1075.35,1086.95,148422
ABB,05/08/2008,1085,1100.65,1070.3,1089.75,451482
ABB,05/09/2008,1088,1089.75,1057,1065.55,124697
ABB,05/12/2008,1052.4,1083,1030.6,1071.4,157360
ABB,05/13/2008,1085,1085,1060,1064.7,212171
ABB,05/14/2008,1055,1068,1045.5,1059.85,113599
ABB,05/15/2008,1050,1085,1050,1072.8,334504
ABB,05/16/2008,1080,1097.8,1065.2,1071.85,431423
ABB,05/20/2008,1088.65,1088.65,1021,1038.25,250150
ABB,05/21/2008,1034,1044,1022,1029.45,276674
ABB,05/22/2008,1026,1032,998.55,1001.15,407833
ABB,05/23/2008,1012,1019.65,993.65,1009.85,173722
ABB,05/26/2008,1000,1002,985,993.35,319210
ABB,05/27/2008,998,1024,994.95,1004,487669
ABB,05/28/2008,1011,1014,973,999.6,714388
ABB,05/29/2008,999,1011.7,985.15,994.8,684125
ABB,05/30/2008,990,1036.9,990,1023.6,225691
ABB,06/02/2008,1035,1064.9,1011.25,1023.95,456935
ABB,06/03/2008,1011,1025,990,994.8,294802
ABB,06/04/2008,1000,1008,960,970.3,343690
ABB,06/05/2008,975,990,963,979.75,227034
ABB,06/06/2008,985,990,970,972.8,137514
ABB,06/09/2008,940,969.7,935.05,961.9,159554
ABB,06/10/2008,958,994,942,973.25,232302
ABB,06/11/2008,980,989.6,944.1,966.15,290430
ABB,06/12/2008,960,977,940,961.95,163714
ABB,06/13/2008,965,965,945,956.6,386672
ABB,06/16/2008,969,978.9,958.25,971.4,128197
ABB,06/17/2008,965,978.3,958.05,962.95,150237
ABB,06/18/2008,965,973,952.95,959.8,307377
ABB,06/19/2008,955,959.7,937.15,945,245746
ABB,06/20/2008,948,957.35,920,925.95,219117
ABB,06/23/2008,901.55,915,876,888.05,253912
ABB,06/24/2008,888.05,903,876,889.4,108074
ABB,06/25/2008,885,918,850,902.95,232583
ABB,06/26/2008,898,931.45,881,921.5,420296
ABB,06/27/2008,921.5,921.5,854,864.95,780449
ABB,06/30/2008,845,870,790,803.6,221779
ABB,07/01/2008,798.2,803.7,750,766.9,207857
ABB,07/02/2008,725.65,827.65,710.1,788.05,722873
ABB,07/03/2008,784,811,752,795.25,272743
ABB,07/04/2008,790,847,775,835.85,236736
ABB,07/07/2008,840,905.95,805,858.75,286702
ABB,07/08/2008,829,887.8,815,874.25,290307
ABB,07/09/2008,883,944.4,880.1,928.5,397265
ABB,07/10/2008,927,931.9,875.35,905.3,359518
ABB,07/11/2008,915,928,835.05,851.8,277498
ABB,07/14/2008,845,882,837.5,859.7,239144
ABB,07/15/2008,840.2,849.7,795,812.8,198984
ABB,07/16/2008,805.5,846,786.1,826.25,245905
ABB,07/17/2008,850,876,821.1,862.45,146849
ABB,07/18/2008,872,907,856,894.25,233452
ABB,07/21/2008,900,920,877,890.65,355457
ABB,07/22/2008,899,919,855,886.1,499272
ABB,07/23/2008,915,935,903,918.55,941751
ABB,07/24/2008,934,936.8,893.05,904.45,607844
ABB,07/25/2008,899.9,905,827,834.15,1177241
ABB,07/28/2008,836,836,777.2,791.7,1166925
ABB,07/29/2008,790,799,765.05,772.65,525184
ABB,07/30/2008,777.1,793.15,771.35,789.65,444563
ABB,07/31/2008,795.2,802.6,766.6,771.3,931825
ABB,08/01/2008,766,805,753.5,801.9,1120694
ABB,08/04/2008,802,828,802,824.95,755930
ABB,08/05/2008,830,858,817.1,849.25,773197
ABB,08/06/2008,865,882,825,851.55,791009
ABB,08/07/2008,826,866.4,826,855.25,476743
ABB,08/08/2008,851,881.6,846.05,871.8,497338
ABB,08/11/2008,880,897.95,865,875.5,319097
ABB,08/12/2008,882,888,858.2,878.25,403289
ABB,08/13/2008,878.25,906,863.2,900.3,337705
ABB,08/14/2008,902,906,880,890.15,237657
ABB,08/18/2008,880,891.5,859,860.2,209413
ABB,08/19/2008,860,877.9,843.1,866.1,256303
ABB,08/20/2008,866.1,905,864,898.4,279168
ABB,08/21/2008,896,909.8,888.1,899.55,760908
ABB,08/22/2008,890,908,885,899.65,293223
ABB,08/25/2008,905,920,878,880.15,208913
ABB,08/26/2008,875,880,853.05,867.95,286544
ABB,08/27/2008,872,882,865.5,875.95,159758
ABB,08/28/2008,874,888,851.15,861.9,444906
ABB,08/29/2008,870,891.55,860.1,875.95,252563
ABB,09/01/2008,870,899.5,866,894.55,199601
ABB,09/02/2008,896,916,888.1,903.1,495148
ABB,09/04/2008,892.1,900,872,875.2,314231
ABB,09/05/2008,870,891.9,861.1,873.75,478260
ABB,09/08/2008,900,924,888.4,897.55,367861
ABB,09/09/2008,899,905.9,882.2,897.35,190966
ABB,09/10/2008,893,900,874,894.2,211505
ABB,09/11/2008,882.1,892,866.5,875.35,195714
ABB,09/12/2008,876,886.75,847.15,857.4,475715
ABB,09/15/2008,848.9,848.9,781,824.55,517790
ABB,09/16/2008,815,825,800.05,819.95,139474
ABB,09/17/2008,830,830,787,792.1,297903
ABB,09/18/2008,780,824,741.15,808.2,214522
ABB,09/19/2008,831,844.5,810.35,837.75,348712
ABB,09/22/2008,848,848,821.5,834.65,202890
ABB,09/23/2008,822,838.9,815.1,832,253037
ABB,09/24/2008,839,846.95,825.5,835.2,249798
ABB,09/25/2008,835.2,848,825,842,495705
ABB,09/26/2008,840,859.4,793,803.7,482600
ABB,09/29/2008,810,810,745.15,768.7,299922
ABB,09/30/2008,758,804.9,721.35,789.5,375592
ABB,10/01/2008,800,804,786,791,474859
ABB,10/03/2008,800,807.9,775.25,782.5,370714
ABB,10/06/2008,770,782.5,731.35,746.45,285393
ABB,10/07/2008,750,781.85,691.2,708.45,341789
ABB,10/08/2008,699,707.9,611,691.95,485155
ABB,10/10/2008,660,694,585,640.15,562001
ABB,10/13/2008,660,725,645,703.35,304883
ABB,10/14/2008,725.1,741,701,707.25,243787
ABB,10/15/2008,699.9,714,641,651.85,271967
ABB,10/16/2008,619.3,689.9,595,668.15,362193
ABB,10/17/2008,685,693,619,631.25,278788
ABB,10/20/2008,650,675,610,647.65,212365
ABB,10/21/2008,655,678,638,671.85,358923
ABB,10/22/2008,660,660,605.2,615.95,215527
ABB,10/23/2008,551.35,632.4,551.35,587.4,468000
ABB,10/24/2008,582,584.2,466,487.7,825494
ABB,10/27/2008,405.35,509.9,376.25,499.2,919351
ABB,10/28/2008,525,549.65,516,529.75,76013
ABB,10/29/2008,561.9,587.9,477,543.8,1131663
ABB,10/31/2008,570,570,520,544.1,616871
ABB,11/03/2008,561.1,578.5,545.55,559.9,377808
ABB,11/04/2008,558,570,532,562.65,442691
ABB,11/05/2008,578,584.85,518,528.85,366843
ABB,11/06/2008,511.25,525,491.1,508.15,439554
ABB,11/07/2008,504.9,519,479,497.05,740417
ABB,11/10/2008,503,545,503,543.15,410658
ABB,11/11/2008,554.5,554.5,487.05,491.1,393316
ABB,11/12/2008,490,500,460.1,465.6,414565
ABB,11/14/2008,485,488.65,452.4,461.55,402605
ABB,11/17/2008,460,464,432.7,445,265678
ABB,11/18/2008,439,439,411,420.25,556634
ABB,11/19/2008,420,433,417.95,420,410267
ABB,11/20/2008,405,428,397,419.95,732986
ABB,11/21/2008,423,436,416,432.85,362154
ABB,11/24/2008,430,442.5,423,430.05,221934
ABB,11/25/2008,435,444,424,430.4,332061
ABB,11/26/2008,435,451,429,446.25,444511
ABB,11/28/2008,446,446,422.45,438.15,427534
ABB,12/01/2008,440.15,458.15,420,420.5,372718
ABB,12/02/2008,411.15,424.95,403.65,421.25,292591
ABB,12/03/2008,423,428.6,414,419.8,332549
ABB,12/04/2008,420.1,447.75,417.05,440.85,517711
ABB,12/05/2008,442,449,432.15,441.3,428989
ABB,12/08/2008,445,480,445,460.65,532054
ABB,12/10/2008,464.85,479.9,458,468.1,522242
ABB,12/11/2008,470,473.8,448.05,452.6,358708
ABB,12/12/2008,445,447,420.2,433.45,604649
ABB,12/15/2008,435,453,430.05,435.1,495219
ABB,12/16/2008,435,450.5,433,440.05,547352
ABB,12/17/2008,445,450.75,439,439.95,489924
ABB,12/18/2008,440,463.5,440,459.45,532787
ABB,12/19/2008,457,481,456,472.3,516706
ABB,12/22/2008,477,481.95,460.8,466.35,394879
ABB,12/23/2008,465,468.8,456.1,458.15,204763
ABB,12/24/2008,459.9,459.9,440.1,445.05,400735
ABB,12/26/2008,450,453.4,430,435.9,236795
ABB,12/29/2008,440,444.8,420.2,439.9,169162
ABB,12/30/2008,444.95,458,438.3,454.6,247814
ABB,12/31/2008,458,464.95,447,453.8,202458
ABB,01/01/2009,454,477,454,473.8,186873
ABB,01/02/2009,475,497.5,473.1,490.3,319938
ABB,01/05/2009,495.05,517,495.05,512.3,483696
ABB,01/06/2009,519.65,519.65,488,494.7,496920
ABB,01/07/2009,499.9,504.8,470.15,483.15,501302
ABB,01/09/2009,475,499.25,456,493,494597
ABB,01/12/2009,489.8,494.4,475,480.45,665245
ABB,01/13/2009,479.95,482,447.05,454.8,314024
ABB,01/14/2009,460.1,469,448,460.9,438800
ABB,01/15/2009,450,465.5,437.6,460.65,285825
ABB,01/16/2009,456,472,454,459.05,295931
ABB,01/19/2009,462,464,454.15,456.65,103728
ABB,01/20/2009,454,454,439.65,442,118926
ABB,01/21/2009,442,458.95,430,439.75,516787
ABB,01/22/2009,440,448.6,431.3,441,273563
ABB,01/23/2009,440,451,422.5,446.05,240943
ABB,01/27/2009,451,471.85,451,467.85,151053
ABB,01/28/2009,471,491.9,470,485.55,231437
ABB,01/29/2009,489.95,492,459,469.9,356951
ABB,01/30/2009,465,490,451.25,485.15,193999
ABB,02/02/2009,471.05,478,449,453.1,121231
ABB,02/03/2009,459.9,470,456.05,462.9,350730
ABB,02/04/2009,464,474,462,467,196553
ABB,02/05/2009,464,468,430,437.65,481600
ABB,02/06/2009,441,458.4,440.1,455.4,254936
ABB,02/09/2009,456.5,466,447.5,463.5,189076
ABB,02/10/2009,467,471,445.05,455.1,256221
ABB,02/11/2009,454.9,466,445.4,463.25,140584
ABB,02/12/2009,462,475,453.4,455.85,222804
ABB,02/13/2009,449,464.8,437.15,440.05,685746
ABB,02/16/2009,442.65,448.7,410.95,416.5,745302
ABB,02/17/2009,413,413,398.4,404.8,890211
ABB,02/18/2009,404,411,396.25,404.9,318013
ABB,02/19/2009,410,414,391.15,392.95,507487
ABB,02/20/2009,390,405.7,365.05,399.4,2373449
ABB,02/24/2009,400,400,381,385.65,755351
ABB,02/25/2009,390,394,372.25,374.25,601745
ABB,02/26/2009,374,374,359.45,368.3,750115
ABB,02/27/2009,370,378.65,362.05,367.2,450408
ABB,03/02/2009,370,370,353,358.35,354522
ABB,03/03/2009,358,367.65,352.5,355.7,392300
ABB,03/04/2009,355,359.9,343.35,352.25,484588
ABB,03/05/2009,355.05,359.85,348.5,354,670863
ABB,03/06/2009,348,372.5,346,366.75,613137
ABB,03/09/2009,357.25,367.9,356.35,364.45,379220
ABB,03/12/2009,366,379.6,354,364,455567
ABB,03/13/2009,368.5,368.9,352,355.75,672929
ABB,03/16/2009,358,371.9,348.95,367.15,666277
ABB,03/17/2009,368.5,374.9,362.05,364.8,384565
ABB,03/18/2009,367,376.5,365.2,367.35,449682
ABB,03/19/2009,368,379.8,367,371.4,395452
ABB,03/20/2009,371.75,373.9,363.25,369.85,321844
ABB,03/23/2009,370,380,366.05,373.05,440698
ABB,03/24/2009,379,390.5,370.6,375.9,577506
ABB,03/25/2009,373.5,396,372,393.15,810162
ABB,03/26/2009,399.65,418.7,397.2,410.8,1158920
ABB,03/27/2009,413,424.8,408.2,419.85,658593
ABB,03/30/2009,417.9,418,403.45,407.15,414836
ABB,03/31/2009,410,432.8,403.85,426.7,507926
ABB,04/01/2009,426.15,433,414,425.8,574908
ABB,04/02/2009,430,447,430,439.5,550659
ABB,04/06/2009,445,458,440.25,446.3,271452
ABB,04/08/2009,435,459.9,428.3,451.95,493082
ABB,04/09/2009,460,468.65,450.1,459.65,351329
ABB,04/13/2009,465,512.2,459.55,494.6,918117
ABB,04/15/2009,494,517.45,485.2,511.25,820517
ABB,04/16/2009,513,531.7,485,496.8,571525
ABB,04/17/2009,499.7,526.8,489,511.85,620898
ABB,04/20/2009,515,560,509,547.8,1147632
ABB,04/21/2009,539.85,545,523.15,526.8,500776
ABB,04/22/2009,528.1,544.95,494,500.25,481834
ABB,04/23/2009,505,508,484,494.6,434360
ABB,04/24/2009,497,504.2,480.05,487.05,651045
ABB,04/27/2009,480,503.4,480,488.1,391373
ABB,04/28/2009,492.4,497.9,474.9,477.85,321316
ABB,04/29/2009,480,502.4,475.6,487,651549
ABB,05/04/2009,490,494.9,466.25,473.2,950105
ABB,05/05/2009,479.65,484.75,452.8,469.55,810805
ABB,05/06/2009,470.1,490.95,461.1,480.05,960154
ABB,05/07/2009,485,487.95,468.25,476.55,407015
ABB,05/08/2009,476.6,485,466.05,471.85,406844
ABB,05/11/2009,479.95,480,458.6,465.7,306232
ABB,05/12/2009,469,470.8,457.1,466.65,332732
ABB,05/13/2009,472,482.6,460.1,465.6,447530
ABB,05/14/2009,460.5,467.65,455.2,464.55,312517
ABB,05/15/2009,467,498,464.55,492.2,805765
ABB,05/18/2009,558.65,589.9,535,560.15,3386
ABB,05/19/2009,579.8,700,521.4,617.35,1973172
ABB,05/20/2009,638.65,689,619.65,661.75,858861
ABB,05/21/2009,662.05,662.05,612.1,616.75,435866
ABB,05/22/2009,615,645,611.05,631.25,352030
ABB,05/25/2009,635,635,616.45,627.55,328276
ABB,05/26/2009,632.8,645.55,578,592.9,728241
ABB,05/27/2009,600,616.95,593,607.85,861643
ABB,05/28/2009,605,636,605,626.75,1337402
ABB,05/29/2009,630,666,630,650.95,1189649
ABB,06/01/2009,666,676,648.1,667.2,1246750
ABB,06/02/2009,672.15,695,652.05,687.75,663228
ABB,06/03/2009,688.4,702,664,675.05,609352
ABB,06/04/2009,674.8,719,663,713.5,647089
ABB,06/05/2009,730,755,702.95,708.95,496298
ABB,06/08/2009,728,728,681,701.15,422035
ABB,06/09/2009,699,749,655.35,735.15,385915
ABB,06/10/2009,746,785,740,767.3,676543
ABB,06/11/2009,768.25,779.7,742,757.75,447227
ABB,06/12/2009,765.1,785,725,759.8,500840
ABB,06/15/2009,750,759.8,736.35,748.85,253658
ABB,06/16/2009,740,774.5,725.1,770.5,216545
ABB,06/17/2009,770.65,778,746,749.9,368423
ABB,06/18/2009,749,767,677.7,710.1,515835
ABB,06/19/2009,705,748.5,705,740.95,303283
ABB,06/22/2009,750,766.85,732.35,737.3,260660
ABB,06/23/2009,724,742,711,722.2,319494
ABB,06/24/2009,734,758.35,721,754.85,302944
ABB,06/25/2009,755.05,775,750.25,766.95,427266
ABB,06/26/2009,760,795,756,789.35,406744
ABB,06/29/2009,787,834,782,808.1,582027
ABB,06/30/2009,816.1,824,770,778.4,792397
ABB,07/01/2009,780,798,748,780.1,338796
ABB,07/02/2009,787,789.5,758.25,768.15,380525
ABB,07/03/2009,769,788,751.35,784.7,231418
ABB,07/06/2009,790,806,729.05,744.65,359481
ABB,07/07/2009,745,762.2,735,752.6,318301
ABB,07/08/2009,745,745,705,713.5,289259
ABB,07/09/2009,711.8,722,693.1,715.15,293365
ABB,07/10/2009,714,724,676.2,692.1,269700
ABB,07/13/2009,680.15,690,642,658.45,348531
ABB,07/14/2009,659.8,691,645.1,684.95,381425
ABB,07/15/2009,690,717,685,711.4,273220
ABB,07/16/2009,720,731,700,701.25,368376
ABB,07/17/2009,707.95,723.95,695.65,713.55,394101
ABB,07/20/2009,720.1,738.7,714,731.6,288556
ABB,07/21/2009,738.9,751.6,723.15,737.55,346349
ABB,07/22/2009,737.55,746.9,703,709.05,511767
ABB,07/23/2009,716,726.95,710.6,717.6,519093
ABB,07/24/2009,720,749.9,720,742.2,406230
ABB,07/27/2009,744,758.8,730.25,744.4,537570
ABB,07/28/2009,754,754.9,712.1,725.6,356402
ABB,07/29/2009,728.2,747.5,693.7,699.9,898837
ABB,07/30/2009,699.45,699.75,681,687.35,949136
ABB,07/31/2009,695,710,690,700.6,1068418
ABB,08/03/2009,695,728,695,724.35,642028
ABB,08/04/2009,725.35,730,707.6,711.8,451552
ABB,08/05/2009,719,719,688,699.7,1038546
ABB,08/06/2009,700,702.9,680,682.7,438351
ABB,08/07/2009,680,682,662.65,667.5,387148
ABB,08/10/2009,670.1,678,654,661.55,208659
ABB,08/11/2009,662,669.5,652.5,658.05,209915
ABB,08/12/2009,652.6,664.25,650,657.35,815235
ABB,08/13/2009,705,705,660,684.55,317379
ABB,08/14/2009,690,694,675,678.05,198075
ABB,08/17/2009,672,672,651.8,654.3,188166
ABB,08/18/2009,655,673.5,649,664.65,276927
ABB,08/19/2009,666.1,681.3,651,666.7,311923
ABB,08/20/2009,670.6,696.75,670,691,364686
ABB,08/21/2009,690,707.9,683,705.2,1000294
ABB,08/24/2009,715,728.5,713,718.85,444366
ABB,08/25/2009,710,738.1,707.05,730.75,523296
ABB,08/26/2009,734,740.75,727.3,733.8,391735
ABB,08/27/2009,733,752,727,745.55,357709
ABB,08/28/2009,749.8,760,736,753,287782
ABB,08/31/2009,747.35,765,743.1,758.7,324012
ABB,09/01/2009,764.95,775,735.1,740.25,251784
ABB,09/02/2009,730,739.7,723,731,177875
ABB,09/03/2009,733,737.75,725,729.25,168339
ABB,09/04/2009,723.1,754.5,723.1,751.8,222018
ABB,09/07/2009,753,762.9,748,758.25,217431
ABB,09/08/2009,768.7,773.9,742,745.55,206238
ABB,09/09/2009,750,754.65,733.5,737.2,350529
ABB,09/10/2009,742.05,747.85,734.05,738.05,212773
ABB,09/11/2009,740,751,736.1,743.1,165186
ABB,09/14/2009,742.9,758,725,752.65,257414
ABB,09/15/2009,758,765.9,758,764.9,280412
ABB,09/16/2009,770,801,765,795.45,502700
ABB,09/17/2009,800,812,783.6,797,442885
ABB,09/18/2009,785.15,800.9,785.15,797.6,237263
ABB,09/22/2009,792,809.4,792,803,244492
ABB,09/23/2009,805,820,785.55,791.45,245686
ABB,09/24/2009,789,798.65,773,792.55,270042
ABB,09/25/2009,792.55,797.75,777.1,780.3,142284
ABB,09/29/2009,794.65,794.65,772,777.15,156614
ABB,09/30/2009,777.15,788,768,784.45,263399
ABB,10/01/2009,785.1,795,772,790.35,284866
ABB,10/05/2009,780,808,778.1,792.75,350800
ABB,10/06/2009,802,804.9,769,789.95,256232
ABB,10/07/2009,799,799,777.1,790.2,213813
ABB,10/08/2009,796,827.25,789,803.45,829241
ABB,10/09/2009,815,823.2,773.35,780.45,403492
ABB,10/12/2009,782,793,779,790.3,278963
ABB,10/14/2009,792,808.85,792,803.15,215598
ABB,10/15/2009,810,818,803.1,814.9,288747
ABB,10/16/2009,816.8,820.8,810.25,816,203890
ABB,10/17/2009,818.1,819.85,806.15,808.3,32927
ABB,10/20/2009,817.65,817.9,802,806.3,135412
ABB,10/21/2009,809.85,826.5,802.55,816.25,365813
ABB,10/22/2009,817.8,824,788.4,791.4,413717
ABB,10/23/2009,798,804.7,782.15,787.75,230936
ABB,10/26/2009,785.1,793.8,773.45,779.7,210081
ABB,10/27/2009,770,792.8,743.1,751.9,443063
ABB,10/28/2009,760,771.9,749,766.4,177629
ABB,10/29/2009,755,772.75,747,759.8,356152
ABB,10/30/2009,700.55,784,700.55,769.55,607244
ABB,11/03/2009,745.35,759.9,727.1,731.6,241154
ABB,11/04/2009,731,735,706.05,725.05,269389
ABB,11/05/2009,712.35,765.05,712.35,751.5,459168
ABB,11/06/2009,703,772,703,743.85,252781
ABB,11/09/2009,755,760,745.1,752.1,278756
ABB,11/10/2009,750,759.85,738.2,741.75,271004
ABB,11/11/2009,758.65,773.8,740.15,764.7,398692
ABB,11/12/2009,765,776.05,755.1,768.55,397719
ABB,11/13/2009,770.1,778.25,761,763.15,164925
ABB,11/16/2009,769,786.8,768.35,774.45,316676
ABB,11/17/2009,775,779.85,756.25,761.4,265629
ABB,11/18/2009,764,774.9,757.35,772.6,232931
ABB,11/19/2009,761.35,772.6,753,761.25,129207
ABB,11/20/2009,755,772,743.1,767.95,265908
ABB,11/23/2009,762,778,762,768.05,123646
ABB,11/24/2009,774.65,776,758,760.75,152623
ABB,11/25/2009,750.1,769.9,750.1,753.1,433066
ABB,11/26/2009,754,759.85,743,750.4,286672
ABB,11/27/2009,710.55,749.65,710.55,737.25,229252
ABB,11/30/2009,758.95,758.95,738,741.05,135250
ABB,12/01/2009,749.4,749.4,737,743.7,312783
ABB,12/02/2009,746,746,735,736.95,251337
ABB,12/03/2009,742,742.85,730,734.5,202456
ABB,12/04/2009,731.95,739.7,728.05,735.35,207927
ABB,12/07/2009,738.85,744.9,731.4,734.95,550940
ABB,12/08/2009,788,788,737,748.4,196875
ABB,12/09/2009,745,753.85,737.9,739.6,126071
ABB,12/10/2009,744.65,744.65,735.35,738.05,160422
ABB,12/11/2009,744.5,759.9,742,750.9,457938
ABB,12/14/2009,755,764,751,753.9,455669
ABB,12/15/2009,759.65,763.3,746.95,752.25,308019
ABB,12/16/2009,749.65,760.5,748,758.45,188408
ABB,12/17/2009,758.85,765,753.3,758.85,244711
ABB,12/18/2009,759.65,765.1,752.2,762.7,382519