MicroStrategy Inc NASDAQ:MSTR Historical Prices

Below are the 6474 trading days of historical prices for MSTR.

#	Exchange	Symbol	Date	Open	High	Low	Close
6474	NASDAQ	MSTR	Mon, Mar 4, 2024	1200.00	1344.94	1190.01	1290.75
6473	NASDAQ	MSTR	Fri, Mar 1, 2024	996.00	1080.00	992.00	1079.39
6472	NASDAQ	MSTR	Thu, Feb 29, 2024	999.00	1040.00	960.44	1022.84
6471	NASDAQ	MSTR	Wed, Feb 28, 2024	952.00	1008.88	915.50	962.95
6470	NASDAQ	MSTR	Tue, Feb 27, 2024	866.10	890.00	841.76	871.80
6469	NASDAQ	MSTR	Mon, Feb 26, 2024	687.94	809.95	687.94	796.48
6468	NASDAQ	MSTR	Fri, Feb 23, 2024	699.01	704.29	678.06	687.44
6467	NASDAQ	MSTR	Thu, Feb 22, 2024	683.70	723.25	679.99	713.15
6466	NASDAQ	MSTR	Wed, Feb 21, 2024	684.30	685.38	664.26	672.80
6465	NASDAQ	MSTR	Tue, Feb 20, 2024	710.79	721.98	670.27	704.98
6464	NASDAQ	MSTR	Fri, Feb 16, 2024	735.00	740.00	689.38	699.56
6463	NASDAQ	MSTR	Thu, Feb 15, 2024	792.44	806.78	707.51	718.00
6462	NASDAQ	MSTR	Wed, Feb 14, 2024	746.00	774.84	734.17	769.88
6461	NASDAQ	MSTR	Tue, Feb 13, 2024	675.00	701.22	655.55	686.02
6460	NASDAQ	MSTR	Mon, Feb 12, 2024	651.99	725.27	650.17	717.52
6459	NASDAQ	MSTR	Fri, Feb 9, 2024	627.40	648.90	614.12	646.32
6458	NASDAQ	MSTR	Thu, Feb 8, 2024	530.00	588.46	525.05	587.81
6457	NASDAQ	MSTR	Wed, Feb 7, 2024	499.47	508.63	467.49	508.01
6456	NASDAQ	MSTR	Tue, Feb 6, 2024	493.30	509.19	493.12	498.00
6455	NASDAQ	MSTR	Mon, Feb 5, 2024	502.00	503.48	482.00	490.60
6454	NASDAQ	MSTR	Fri, Feb 2, 2024	497.25	509.00	491.00	500.10
6453	NASDAQ	MSTR	Thu, Feb 1, 2024	501.80	515.06	495.96	503.48
6452	NASDAQ	MSTR	Wed, Jan 31, 2024	508.00	527.89	499.43	501.21
6451	NASDAQ	MSTR	Tue, Jan 30, 2024	516.98	525.80	507.64	519.51
6450	NASDAQ	MSTR	Mon, Jan 29, 2024	500.00	524.97	490.21	513.81
6449	NASDAQ	MSTR	Fri, Jan 26, 2024	470.00	500.95	464.75	494.50
6448	NASDAQ	MSTR	Thu, Jan 25, 2024	452.32	464.00	445.89	457.78
6447	NASDAQ	MSTR	Wed, Jan 24, 2024	460.00	462.00	445.05	450.99
6446	NASDAQ	MSTR	Tue, Jan 23, 2024	450.00	459.82	438.74	450.19
6445	NASDAQ	MSTR	Mon, Jan 22, 2024	468.00	483.96	455.39	470.19
6444	NASDAQ	MSTR	Fri, Jan 19, 2024	484.50	487.20	465.00	481.00
6443	NASDAQ	MSTR	Thu, Jan 18, 2024	500.00	522.00	477.85	486.60
6442	NASDAQ	MSTR	Wed, Jan 17, 2024	474.23	499.10	474.23	499.00
6441	NASDAQ	MSTR	Tue, Jan 16, 2024	479.00	489.48	467.00	482.14
6440	NASDAQ	MSTR	Fri, Jan 12, 2024	525.02	525.89	481.00	485.53
6439	NASDAQ	MSTR	Thu, Jan 11, 2024	598.99	611.00	530.30	536.18
6438	NASDAQ	MSTR	Wed, Jan 10, 2024	566.68	587.00	553.84	565.67
6437	NASDAQ	MSTR	Tue, Jan 9, 2024	600.00	602.78	571.25	577.29
6436	NASDAQ	MSTR	Mon, Jan 8, 2024	640.00	646.88	586.52	598.01
6435	NASDAQ	MSTR	Fri, Jan 5, 2024	648.71	654.03	630.03	631.08
6434	NASDAQ	MSTR	Thu, Jan 4, 2024	638.60	668.00	628.45	655.81
6433	NASDAQ	MSTR	Wed, Jan 3, 2024	643.22	658.55	625.30	631.06
6432	NASDAQ	MSTR	Tue, Jan 2, 2024	692.49	727.77	680.00	685.15
6431	NASDAQ	MSTR	Fri, Dec 29, 2023	674.83	680.00	617.17	631.62
6430	NASDAQ	MSTR	Thu, Dec 28, 2023	654.69	689.35	653.52	667.88
6429	NASDAQ	MSTR	Wed, Dec 27, 2023	613.80	673.82	612.01	670.71
6428	NASDAQ	MSTR	Tue, Dec 26, 2023	609.49	615.55	596.49	603.89
6427	NASDAQ	MSTR	Fri, Dec 22, 2023	581.96	622.58	578.70	619.24
6426	NASDAQ	MSTR	Thu, Dec 21, 2023	588.10	591.32	574.40	581.95
6425	NASDAQ	MSTR	Wed, Dec 20, 2023	589.77	599.57	572.10	573.47
6424	NASDAQ	MSTR	Tue, Dec 19, 2023	583.50	590.41	564.51	571.30
6423	NASDAQ	MSTR	Mon, Dec 18, 2023	561.10	579.00	559.00	571.90
6422	NASDAQ	MSTR	Fri, Dec 15, 2023	575.00	575.23	564.65	570.41
6421	NASDAQ	MSTR	Thu, Dec 14, 2023	588.00	590.00	575.65	582.37
6420	NASDAQ	MSTR	Wed, Dec 13, 2023	557.59	586.00	552.29	586.00
6419	NASDAQ	MSTR	Tue, Dec 12, 2023	560.00	566.97	549.01	558.32
6418	NASDAQ	MSTR	Mon, Dec 11, 2023	574.11	577.88	546.18	555.80
6417	NASDAQ	MSTR	Fri, Dec 8, 2023	573.48	599.39	572.81	599.39
6416	NASDAQ	MSTR	Thu, Dec 7, 2023	557.20	578.06	552.10	571.09
6415	NASDAQ	MSTR	Wed, Dec 6, 2023	585.12	586.56	566.14	568.89
6414	NASDAQ	MSTR	Tue, Dec 5, 2023	566.00	589.90	563.38	577.50
6413	NASDAQ	MSTR	Mon, Dec 4, 2023	567.00	577.77	550.00	563.22
6412	NASDAQ	MSTR	Fri, Dec 1, 2023	503.53	529.80	503.37	527.68
6411	NASDAQ	MSTR	Thu, Nov 30, 2023	498.00	504.99	487.31	498.30
6410	NASDAQ	MSTR	Wed, Nov 29, 2023	507.98	513.50	497.00	507.10
6409	NASDAQ	MSTR	Tue, Nov 28, 2023	505.12	515.27	498.25	505.87
6408	NASDAQ	MSTR	Mon, Nov 27, 2023	505.75	514.80	495.30	495.38
6407	NASDAQ	MSTR	Fri, Nov 24, 2023	510.00	526.79	505.53	520.24
6406	NASDAQ	MSTR	Wed, Nov 22, 2023	494.00	509.44	481.08	507.88
6405	NASDAQ	MSTR	Tue, Nov 21, 2023	497.99	503.14	484.53	493.04
6404	NASDAQ	MSTR	Mon, Nov 20, 2023	492.01	512.52	492.01	508.53
6403	NASDAQ	MSTR	Fri, Nov 17, 2023	492.65	495.91	483.39	486.22
6402	NASDAQ	MSTR	Thu, Nov 16, 2023	494.00	502.77	482.97	489.08
6401	NASDAQ	MSTR	Wed, Nov 15, 2023	486.34	509.28	480.67	505.95
6400	NASDAQ	MSTR	Tue, Nov 14, 2023	506.70	506.99	460.00	480.00
6399	NASDAQ	MSTR	Mon, Nov 13, 2023	502.00	506.90	486.77	504.88
6398	NASDAQ	MSTR	Fri, Nov 10, 2023	504.00	513.32	494.54	509.18
6397	NASDAQ	MSTR	Thu, Nov 9, 2023	498.29	535.21	485.89	494.07
6396	NASDAQ	MSTR	Wed, Nov 8, 2023	469.08	478.60	458.49	474.50
6395	NASDAQ	MSTR	Tue, Nov 7, 2023	454.00	474.87	449.00	473.55
6394	NASDAQ	MSTR	Mon, Nov 6, 2023	461.02	472.99	451.01	459.63
6393	NASDAQ	MSTR	Fri, Nov 3, 2023	444.98	464.19	441.40	453.95
6392	NASDAQ	MSTR	Thu, Nov 2, 2023	440.48	454.05	424.00	453.63
6391	NASDAQ	MSTR	Wed, Nov 1, 2023	429.62	430.00	412.36	426.67
6390	NASDAQ	MSTR	Tue, Oct 31, 2023	416.50	423.77	410.05	423.39
6389	NASDAQ	MSTR	Mon, Oct 30, 2023	423.00	434.65	410.00	420.22
6388	NASDAQ	MSTR	Fri, Oct 27, 2023	420.00	421.46	398.20	406.76
6387	NASDAQ	MSTR	Thu, Oct 26, 2023	420.00	430.00	406.23	413.45
6386	NASDAQ	MSTR	Wed, Oct 25, 2023	434.79	449.49	425.11	433.22
6385	NASDAQ	MSTR	Tue, Oct 24, 2023	408.39	438.99	401.27	424.87
6384	NASDAQ	MSTR	Mon, Oct 23, 2023	355.35	383.90	346.09	377.49
6383	NASDAQ	MSTR	Fri, Oct 20, 2023	353.65	362.00	344.21	348.04
6382	NASDAQ	MSTR	Thu, Oct 19, 2023	330.72	348.78	328.14	342.35
6381	NASDAQ	MSTR	Wed, Oct 18, 2023	335.89	338.26	326.46	329.14
6380	NASDAQ	MSTR	Tue, Oct 17, 2023	321.34	340.91	321.34	335.41
6379	NASDAQ	MSTR	Mon, Oct 16, 2023	338.00	353.00	321.05	325.80
6378	NASDAQ	MSTR	Fri, Oct 13, 2023	327.62	327.62	314.25	318.22
6377	NASDAQ	MSTR	Thu, Oct 12, 2023	335.00	335.00	320.86	323.60
6376	NASDAQ	MSTR	Wed, Oct 11, 2023	338.60	340.27	330.35	334.61
6375	NASDAQ	MSTR	Tue, Oct 10, 2023	341.24	346.47	337.01	340.46
6374	NASDAQ	MSTR	Mon, Oct 9, 2023	331.53	344.24	331.43	340.45
6373	NASDAQ	MSTR	Fri, Oct 6, 2023	320.00	341.78	319.17	340.63
6372	NASDAQ	MSTR	Thu, Oct 5, 2023	323.79	328.00	315.18	323.42
6371	NASDAQ	MSTR	Wed, Oct 4, 2023	314.85	323.93	307.11	320.40
6370	NASDAQ	MSTR	Tue, Oct 3, 2023	323.90	326.00	311.00	311.33
6369	NASDAQ	MSTR	Mon, Oct 2, 2023	346.57	352.84	327.52	329.49
6368	NASDAQ	MSTR	Fri, Sep 29, 2023	332.72	334.48	324.90	328.28
6367	NASDAQ	MSTR	Thu, Sep 28, 2023	319.80	337.55	315.65	328.92
6366	NASDAQ	MSTR	Wed, Sep 27, 2023	322.62	326.90	310.10	315.63
6365	NASDAQ	MSTR	Tue, Sep 26, 2023	324.00	329.00	317.17	317.30
6364	NASDAQ	MSTR	Mon, Sep 25, 2023	319.50	327.61	315.64	327.60
6363	NASDAQ	MSTR	Fri, Sep 22, 2023	324.75	328.14	320.57	322.81
6362	NASDAQ	MSTR	Thu, Sep 21, 2023	325.80	328.66	321.59	326.06
6361	NASDAQ	MSTR	Wed, Sep 20, 2023	343.50	344.34	333.04	333.47
6360	NASDAQ	MSTR	Tue, Sep 19, 2023	344.11	350.20	333.50	339.26
6359	NASDAQ	MSTR	Mon, Sep 18, 2023	351.25	356.33	338.99	340.62
6358	NASDAQ	MSTR	Fri, Sep 15, 2023	346.40	346.40	336.36	340.78
6357	NASDAQ	MSTR	Thu, Sep 14, 2023	350.00	361.99	346.04	346.40
6356	NASDAQ	MSTR	Wed, Sep 13, 2023	347.30	352.56	340.60	341.84
6355	NASDAQ	MSTR	Tue, Sep 12, 2023	355.00	367.60	345.30	347.76
6354	NASDAQ	MSTR	Mon, Sep 11, 2023	342.68	342.68	342.68	342.68
6353	NASDAQ	MSTR	Fri, Sep 8, 2023	352.42	356.28	347.00	356.28
6352	NASDAQ	MSTR	Thu, Sep 7, 2023	346.50	356.82	337.84	353.07
6351	NASDAQ	MSTR	Wed, Sep 6, 2023	349.50	359.00	345.26	350.70
6350	NASDAQ	MSTR	Tue, Sep 5, 2023	351.48	353.97	344.58	349.25
6349	NASDAQ	MSTR	Fri, Sep 1, 2023	357.54	360.94	346.63	351.48
6348	NASDAQ	MSTR	Thu, Aug 31, 2023	375.10	375.67	354.24	357.53
6347	NASDAQ	MSTR	Wed, Aug 30, 2023	375.10	377.32	367.60	371.68
6346	NASDAQ	MSTR	Tue, Aug 29, 2023	342.23	387.99	341.93	381.52
6345	NASDAQ	MSTR	Mon, Aug 28, 2023	339.36	350.38	338.55	344.37
6344	NASDAQ	MSTR	Fri, Aug 25, 2023	339.68	345.00	329.03	336.05
6343	NASDAQ	MSTR	Thu, Aug 24, 2023	348.92	349.50	332.45	336.56
6342	NASDAQ	MSTR	Wed, Aug 23, 2023	330.00	350.52	327.50	346.40
6341	NASDAQ	MSTR	Tue, Aug 22, 2023	341.48	345.23	328.00	329.51
6340	NASDAQ	MSTR	Mon, Aug 21, 2023	330.29	336.98	325.02	335.25
6339	NASDAQ	MSTR	Fri, Aug 18, 2023	331.49	338.58	322.29	328.62
6338	NASDAQ	MSTR	Thu, Aug 17, 2023	361.60	365.59	345.37	346.79
6337	NASDAQ	MSTR	Wed, Aug 16, 2023	373.46	377.28	366.26	369.67
6336	NASDAQ	MSTR	Tue, Aug 15, 2023	389.04	392.69	375.83	376.15
6335	NASDAQ	MSTR	Mon, Aug 14, 2023	381.57	392.60	375.28	388.83
6334	NASDAQ	MSTR	Fri, Aug 11, 2023	378.01	388.00	372.10	384.31
6333	NASDAQ	MSTR	Thu, Aug 10, 2023	380.32	390.06	372.01	378.01
6332	NASDAQ	MSTR	Wed, Aug 9, 2023	395.97	396.50	376.00	377.84
6331	NASDAQ	MSTR	Tue, Aug 8, 2023	380.00	396.00	374.72	389.48
6330	NASDAQ	MSTR	Mon, Aug 7, 2023	371.03	373.56	357.70	370.82
6329	NASDAQ	MSTR	Fri, Aug 4, 2023	390.01	395.76	374.45	376.97
6328	NASDAQ	MSTR	Thu, Aug 3, 2023	400.01	402.37	387.62	389.91
6327	NASDAQ	MSTR	Wed, Aug 2, 2023	434.98	437.00	401.18	407.33
6326	NASDAQ	MSTR	Tue, Aug 1, 2023	430.00	438.00	420.88	434.98
6325	NASDAQ	MSTR	Mon, Jul 31, 2023	440.00	442.84	432.20	437.88
6324	NASDAQ	MSTR	Fri, Jul 28, 2023	434.00	438.74	424.84	434.61
6323	NASDAQ	MSTR	Thu, Jul 27, 2023	451.00	452.46	424.17	426.15
6322	NASDAQ	MSTR	Wed, Jul 26, 2023	436.82	447.93	436.28	443.46
6321	NASDAQ	MSTR	Tue, Jul 25, 2023	430.94	442.42	430.21	436.82
6320	NASDAQ	MSTR	Mon, Jul 24, 2023	427.64	431.87	412.93	430.94
6319	NASDAQ	MSTR	Fri, Jul 21, 2023	441.91	445.88	426.55	436.65
6318	NASDAQ	MSTR	Thu, Jul 20, 2023	455.21	461.31	435.20	440.83
6317	NASDAQ	MSTR	Wed, Jul 19, 2023	451.77	461.60	446.76	453.10
6316	NASDAQ	MSTR	Tue, Jul 18, 2023	449.48	454.00	435.00	445.80
6315	NASDAQ	MSTR	Mon, Jul 17, 2023	457.20	467.00	444.35	449.88
6314	NASDAQ	MSTR	Fri, Jul 14, 2023	455.46	475.09	447.18	458.86
6313	NASDAQ	MSTR	Thu, Jul 13, 2023	418.00	466.99	412.78	461.83
6312	NASDAQ	MSTR	Wed, Jul 12, 2023	418.00	420.98	405.24	413.49
6311	NASDAQ	MSTR	Tue, Jul 11, 2023	401.00	415.00	396.92	412.30
6310	NASDAQ	MSTR	Mon, Jul 10, 2023	381.17	408.01	370.05	407.71
6309	NASDAQ	MSTR	Fri, Jul 7, 2023	373.59	392.00	373.59	380.74
6308	NASDAQ	MSTR	Thu, Jul 6, 2023	380.59	385.01	362.00	376.55
6307	NASDAQ	MSTR	Wed, Jul 5, 2023	367.01	382.99	359.10	378.11
6306	NASDAQ	MSTR	Mon, Jul 3, 2023	347.00	378.27	345.99	377.84
6305	NASDAQ	MSTR	Fri, Jun 30, 2023	349.97	352.75	322.26	342.42
6304	NASDAQ	MSTR	Thu, Jun 29, 2023	335.64	340.79	328.50	340.26
6303	NASDAQ	MSTR	Wed, Jun 28, 2023	319.91	332.81	318.45	325.61
6302	NASDAQ	MSTR	Tue, Jun 27, 2023	312.30	327.99	311.53	324.88
6301	NASDAQ	MSTR	Mon, Jun 26, 2023	324.00	328.60	301.09	305.74
6300	NASDAQ	MSTR	Fri, Jun 23, 2023	327.00	337.00	317.30	329.11
6299	NASDAQ	MSTR	Thu, Jun 22, 2023	332.49	337.45	313.13	327.23
6298	NASDAQ	MSTR	Wed, Jun 21, 2023	324.00	338.00	320.31	331.31
6297	NASDAQ	MSTR	Tue, Jun 20, 2023	300.00	315.18	289.69	313.40
6296	NASDAQ	MSTR	Fri, Jun 16, 2023	284.99	298.00	280.96	293.39
6295	NASDAQ	MSTR	Thu, Jun 15, 2023	274.15	281.38	266.00	277.92
6294	NASDAQ	MSTR	Wed, Jun 14, 2023	284.11	286.15	276.73	282.88
6293	NASDAQ	MSTR	Tue, Jun 13, 2023	284.30	284.88	274.95	283.82
6292	NASDAQ	MSTR	Mon, Jun 12, 2023	279.13	281.66	275.00	277.70
6291	NASDAQ	MSTR	Fri, Jun 9, 2023	293.50	295.76	280.51	282.33
6290	NASDAQ	MSTR	Thu, Jun 8, 2023	289.69	297.24	283.57	290.93
6289	NASDAQ	MSTR	Wed, Jun 7, 2023	298.82	302.27	288.00	290.81
6288	NASDAQ	MSTR	Tue, Jun 6, 2023	270.00	304.57	266.55	298.82
6287	NASDAQ	MSTR	Mon, Jun 5, 2023	294.47	296.96	271.20	276.36
6286	NASDAQ	MSTR	Fri, Jun 2, 2023	305.27	306.00	290.64	302.13
6285	NASDAQ	MSTR	Thu, Jun 1, 2023	298.50	307.73	295.64	299.94
6284	NASDAQ	MSTR	Wed, May 31, 2023	294.01	302.77	289.00	301.63
6283	NASDAQ	MSTR	Tue, May 30, 2023	300.10	313.64	296.75	299.27
6282	NASDAQ	MSTR	Fri, May 26, 2023	279.80	294.89	279.20	285.10
6281	NASDAQ	MSTR	Thu, May 25, 2023	287.91	288.84	272.85	280.99
6280	NASDAQ	MSTR	Wed, May 24, 2023	282.00	286.95	276.63	284.43
6279	NASDAQ	MSTR	Tue, May 23, 2023	299.19	301.20	288.26	289.33
6278	NASDAQ	MSTR	Mon, May 22, 2023	287.78	297.06	286.02	294.12
6277	NASDAQ	MSTR	Fri, May 19, 2023	290.90	291.96	282.58	288.28
6276	NASDAQ	MSTR	Thu, May 18, 2023	289.00	297.21	280.01	287.58
6275	NASDAQ	MSTR	Wed, May 17, 2023	271.49	291.05	269.26	290.57
6274	NASDAQ	MSTR	Tue, May 16, 2023	277.50	283.00	272.37	273.44
6273	NASDAQ	MSTR	Mon, May 15, 2023	280.00	286.88	276.00	282.50
6272	NASDAQ	MSTR	Fri, May 12, 2023	284.90	286.59	266.51	271.00
6271	NASDAQ	MSTR	Thu, May 11, 2023	311.35	311.35	284.76	287.37
6270	NASDAQ	MSTR	Wed, May 10, 2023	313.24	325.65	305.00	315.11
6269	NASDAQ	MSTR	Tue, May 9, 2023	297.51	310.00	289.63	303.43
6268	NASDAQ	MSTR	Mon, May 8, 2023	311.15	311.75	294.00	294.67
6267	NASDAQ	MSTR	Fri, May 5, 2023	313.00	328.72	312.00	326.72
6266	NASDAQ	MSTR	Thu, May 4, 2023	311.15	321.19	307.50	312.24
6265	NASDAQ	MSTR	Wed, May 3, 2023	320.49	321.89	301.68	304.25
6264	NASDAQ	MSTR	Tue, May 2, 2023	310.14	332.93	305.13	328.01
6263	NASDAQ	MSTR	Mon, May 1, 2023	320.00	323.36	304.24	307.47
6262	NASDAQ	MSTR	Fri, Apr 28, 2023	313.04	328.98	308.09	328.38
6261	NASDAQ	MSTR	Thu, Apr 27, 2023	306.51	318.88	296.01	318.64
6260	NASDAQ	MSTR	Wed, Apr 26, 2023	310.50	321.64	296.30	299.46
6259	NASDAQ	MSTR	Tue, Apr 25, 2023	282.36	296.89	280.15	290.91
6258	NASDAQ	MSTR	Mon, Apr 24, 2023	291.03	297.95	283.00	285.33
6257	NASDAQ	MSTR	Fri, Apr 21, 2023	297.34	300.50	287.74	291.02
6256	NASDAQ	MSTR	Thu, Apr 20, 2023	310.27	312.90	292.27	294.71
6255	NASDAQ	MSTR	Wed, Apr 19, 2023	319.88	321.99	312.90	314.72
6254	NASDAQ	MSTR	Tue, Apr 18, 2023	325.00	334.00	324.00	329.85
6253	NASDAQ	MSTR	Mon, Apr 17, 2023	321.73	322.47	312.20	313.03
6252	NASDAQ	MSTR	Fri, Apr 14, 2023	342.85	347.63	324.61	333.75
6251	NASDAQ	MSTR	Thu, Apr 13, 2023	330.42	345.00	327.00	340.72
6250	NASDAQ	MSTR	Wed, Apr 12, 2023	334.25	335.75	318.34	322.83
6249	NASDAQ	MSTR	Tue, Apr 11, 2023	321.91	337.82	318.10	332.35
6248	NASDAQ	MSTR	Mon, Apr 10, 2023	290.00	312.94	285.00	312.78
6247	NASDAQ	MSTR	Thu, Apr 6, 2023	286.51	295.48	278.37	290.10
6246	NASDAQ	MSTR	Wed, Apr 5, 2023	303.45	307.00	283.51	290.84
6245	NASDAQ	MSTR	Tue, Apr 4, 2023	299.58	301.36	285.74	298.98
6244	NASDAQ	MSTR	Mon, Apr 3, 2023	290.99	301.00	288.16	297.39
6243	NASDAQ	MSTR	Fri, Mar 31, 2023	283.46	295.40	280.00	292.32
6242	NASDAQ	MSTR	Thu, Mar 30, 2023	287.90	288.50	274.57	279.23
6241	NASDAQ	MSTR	Wed, Mar 29, 2023	257.80	285.42	255.45	284.03
6240	NASDAQ	MSTR	Tue, Mar 28, 2023	236.77	248.54	232.50	248.26
6239	NASDAQ	MSTR	Mon, Mar 27, 2023	259.86	260.21	230.72	238.96
6238	NASDAQ	MSTR	Fri, Mar 24, 2023	259.14	263.48	247.31	256.67
6237	NASDAQ	MSTR	Thu, Mar 23, 2023	249.01	271.00	248.04	263.33
6236	NASDAQ	MSTR	Wed, Mar 22, 2023	276.00	278.09	246.01	246.86
6235	NASDAQ	MSTR	Tue, Mar 21, 2023	268.99	278.93	260.65	273.38
6234	NASDAQ	MSTR	Mon, Mar 20, 2023	280.43	281.73	258.37	263.96
6233	NASDAQ	MSTR	Fri, Mar 17, 2023	255.53	274.00	249.01	267.66
6232	NASDAQ	MSTR	Thu, Mar 16, 2023	225.18	245.11	223.27	241.08
6231	NASDAQ	MSTR	Wed, Mar 15, 2023	227.00	234.98	216.53	227.55
6230	NASDAQ	MSTR	Tue, Mar 14, 2023	239.08	244.41	222.09	229.47
6229	NASDAQ	MSTR	Mon, Mar 13, 2023	202.02	229.62	196.35	223.16
6228	NASDAQ	MSTR	Fri, Mar 10, 2023	205.75	207.58	188.30	192.01
6227	NASDAQ	MSTR	Thu, Mar 9, 2023	230.35	231.43	210.11	210.82
6226	NASDAQ	MSTR	Wed, Mar 8, 2023	230.40	234.94	227.00	232.72
6225	NASDAQ	MSTR	Tue, Mar 7, 2023	236.00	241.00	230.93	231.44
6224	NASDAQ	MSTR	Mon, Mar 6, 2023	249.35	252.04	237.05	237.45
6223	NASDAQ	MSTR	Fri, Mar 3, 2023	240.20	252.34	236.85	246.91
6222	NASDAQ	MSTR	Thu, Mar 2, 2023	248.99	253.87	241.67	252.89
6221	NASDAQ	MSTR	Wed, Mar 1, 2023	263.88	268.55	253.34	257.91
6220	NASDAQ	MSTR	Tue, Feb 28, 2023	259.79	269.75	256.04	262.27
6219	NASDAQ	MSTR	Mon, Feb 27, 2023	263.59	269.71	255.83	258.65
6218	NASDAQ	MSTR	Fri, Feb 24, 2023	261.42	262.05	248.87	255.80
6217	NASDAQ	MSTR	Thu, Feb 23, 2023	270.95	275.59	261.59	265.75
6216	NASDAQ	MSTR	Wed, Feb 22, 2023	266.38	273.48	262.44	268.58
6215	NASDAQ	MSTR	Tue, Feb 21, 2023	286.24	290.74	267.54	269.92
6214	NASDAQ	MSTR	Fri, Feb 17, 2023	283.29	297.41	273.85	294.05
6213	NASDAQ	MSTR	Thu, Feb 16, 2023	296.00	315.00	282.84	284.03
6212	NASDAQ	MSTR	Wed, Feb 15, 2023	275.58	299.73	272.09	298.40
6211	NASDAQ	MSTR	Tue, Feb 14, 2023	251.02	276.78	244.00	271.14
6210	NASDAQ	MSTR	Mon, Feb 13, 2023	239.03	250.65	236.54	249.25
6209	NASDAQ	MSTR	Fri, Feb 10, 2023	246.00	252.59	241.01	243.37
6208	NASDAQ	MSTR	Thu, Feb 9, 2023	276.01	277.61	245.58	249.04
6207	NASDAQ	MSTR	Wed, Feb 8, 2023	282.43	290.41	271.66	275.96
6206	NASDAQ	MSTR	Tue, Feb 7, 2023	279.75	287.33	270.38	283.87
6205	NASDAQ	MSTR	Mon, Feb 6, 2023	274.31	286.23	271.16	282.05
6204	NASDAQ	MSTR	Fri, Feb 3, 2023	279.11	303.40	278.38	284.76
6203	NASDAQ	MSTR	Thu, Feb 2, 2023	275.00	302.90	274.86	292.13
6202	NASDAQ	MSTR	Wed, Feb 1, 2023	251.00	273.60	244.25	267.92
6201	NASDAQ	MSTR	Tue, Jan 31, 2023	249.00	257.76	248.00	251.73
6200	NASDAQ	MSTR	Mon, Jan 30, 2023	252.35	258.85	239.42	245.69
6199	NASDAQ	MSTR	Fri, Jan 27, 2023	240.00	262.10	240.00	258.36
6198	NASDAQ	MSTR	Thu, Jan 26, 2023	253.03	254.99	236.99	245.32
6197	NASDAQ	MSTR	Wed, Jan 25, 2023	240.40	247.52	232.15	245.84
6196	NASDAQ	MSTR	Tue, Jan 24, 2023	247.00	251.02	241.85	247.50
6195	NASDAQ	MSTR	Mon, Jan 23, 2023	240.95	250.50	235.77	250.22
6194	NASDAQ	MSTR	Fri, Jan 20, 2023	224.19	241.87	219.03	240.03
6193	NASDAQ	MSTR	Thu, Jan 19, 2023	216.77	227.87	214.49	221.45
6192	NASDAQ	MSTR	Wed, Jan 18, 2023	237.00	242.03	209.62	221.19
6191	NASDAQ	MSTR	Tue, Jan 17, 2023	232.00	239.67	222.75	235.92
6190	NASDAQ	MSTR	Fri, Jan 13, 2023	206.00	222.17	202.70	216.97
6189	NASDAQ	MSTR	Thu, Jan 12, 2023	203.65	213.43	189.31	210.17
6188	NASDAQ	MSTR	Wed, Jan 11, 2023	189.00	196.45	184.11	194.76
6187	NASDAQ	MSTR	Tue, Jan 10, 2023	174.35	190.97	170.00	190.00
6186	NASDAQ	MSTR	Mon, Jan 9, 2023	170.00	181.87	165.40	175.01
6185	NASDAQ	MSTR	Fri, Jan 6, 2023	152.61	161.89	147.10	160.45
6184	NASDAQ	MSTR	Thu, Jan 5, 2023	160.54	160.54	149.77	156.56
6183	NASDAQ	MSTR	Wed, Jan 4, 2023	146.80	165.70	145.90	165.06
6182	NASDAQ	MSTR	Tue, Jan 3, 2023	145.67	146.52	139.38	145.02
6181	NASDAQ	MSTR	Fri, Dec 30, 2022	133.82	142.09	132.56	141.57
6180	NASDAQ	MSTR	Thu, Dec 29, 2022	138.90	143.00	133.77	136.63
6179	NASDAQ	MSTR	Wed, Dec 28, 2022	147.00	151.09	137.91	138.09
6178	NASDAQ	MSTR	Tue, Dec 27, 2022	160.00	160.07	145.68	147.74
6177	NASDAQ	MSTR	Fri, Dec 23, 2022	165.54	167.59	160.54	162.67
6176	NASDAQ	MSTR	Thu, Dec 22, 2022	168.30	168.30	160.92	166.23
6175	NASDAQ	MSTR	Wed, Dec 21, 2022	169.01	172.07	166.64	168.82
6174	NASDAQ	MSTR	Tue, Dec 20, 2022	170.37	175.43	168.00	168.85
6173	NASDAQ	MSTR	Mon, Dec 19, 2022	172.31	178.84	168.38	170.21
6172	NASDAQ	MSTR	Fri, Dec 16, 2022	183.76	185.64	172.33	173.75
6171	NASDAQ	MSTR	Thu, Dec 15, 2022	197.50	199.01	186.00	188.00
6170	NASDAQ	MSTR	Wed, Dec 14, 2022	203.00	213.78	201.91	202.73
6169	NASDAQ	MSTR	Tue, Dec 13, 2022	206.45	211.84	195.52	201.81
6168	NASDAQ	MSTR	Mon, Dec 12, 2022	199.00	200.49	194.79	196.16
6167	NASDAQ	MSTR	Fri, Dec 9, 2022	201.01	203.48	196.42	203.25
6166	NASDAQ	MSTR	Thu, Dec 8, 2022	194.50	203.27	190.23	202.57
6165	NASDAQ	MSTR	Wed, Dec 7, 2022	192.61	198.97	190.28	193.49
6164	NASDAQ	MSTR	Tue, Dec 6, 2022	194.60	197.84	187.39	195.52
6163	NASDAQ	MSTR	Mon, Dec 5, 2022	208.50	210.73	187.25	195.67
6162	NASDAQ	MSTR	Fri, Dec 2, 2022	195.68	211.49	195.34	206.94
6161	NASDAQ	MSTR	Thu, Dec 1, 2022	197.19	206.53	196.00	198.98
6160	NASDAQ	MSTR	Wed, Nov 30, 2022	189.20	198.32	181.00	198.09
6159	NASDAQ	MSTR	Tue, Nov 29, 2022	180.20	182.51	175.64	182.00
6158	NASDAQ	MSTR	Mon, Nov 28, 2022	178.72	181.43	169.16	176.67
6157	NASDAQ	MSTR	Fri, Nov 25, 2022	172.03	183.00	172.02	183.00
6156	NASDAQ	MSTR	Wed, Nov 23, 2022	168.45	176.72	166.21	176.39
6155	NASDAQ	MSTR	Tue, Nov 22, 2022	160.00	168.00	155.56	167.08
6154	NASDAQ	MSTR	Mon, Nov 21, 2022	165.00	170.65	152.34	157.22
6153	NASDAQ	MSTR	Fri, Nov 18, 2022	177.00	177.15	162.13	170.12
6152	NASDAQ	MSTR	Thu, Nov 17, 2022	165.65	175.50	162.13	173.88
6151	NASDAQ	MSTR	Wed, Nov 16, 2022	163.53	170.48	160.00	169.44
6150	NASDAQ	MSTR	Tue, Nov 15, 2022	174.00	177.47	165.13	171.53
6149	NASDAQ	MSTR	Mon, Nov 14, 2022	171.31	179.10	164.35	165.90
6148	NASDAQ	MSTR	Fri, Nov 11, 2022	162.52	178.10	155.30	175.18
6147	NASDAQ	MSTR	Thu, Nov 10, 2022	189.00	198.38	172.93	175.00
6146	NASDAQ	MSTR	Wed, Nov 9, 2022	195.00	209.06	168.50	170.36
6145	NASDAQ	MSTR	Tue, Nov 8, 2022	248.00	266.64	193.51	211.84
6144	NASDAQ	MSTR	Mon, Nov 7, 2022	271.41	273.80	260.00	266.64
6143	NASDAQ	MSTR	Fri, Nov 4, 2022	261.12	277.35	250.63	277.10
6142	NASDAQ	MSTR	Thu, Nov 3, 2022	242.01	261.40	241.36	248.44
6141	NASDAQ	MSTR	Wed, Nov 2, 2022	258.89	278.79	245.51	248.23
6140	NASDAQ	MSTR	Tue, Nov 1, 2022	275.95	278.45	257.19	257.20
6139	NASDAQ	MSTR	Mon, Oct 31, 2022	278.90	283.88	260.45	267.51
6138	NASDAQ	MSTR	Fri, Oct 28, 2022	269.19	280.93	264.61	279.99
6137	NASDAQ	MSTR	Thu, Oct 27, 2022	276.73	279.00	265.00	270.56
6136	NASDAQ	MSTR	Wed, Oct 26, 2022	269.55	290.00	266.88	272.72
6135	NASDAQ	MSTR	Tue, Oct 25, 2022	240.00	270.00	240.00	268.69
6134	NASDAQ	MSTR	Mon, Oct 24, 2022	233.00	244.94	226.36	237.60
6133	NASDAQ	MSTR	Fri, Oct 21, 2022	218.55	234.43	216.49	232.62
6132	NASDAQ	MSTR	Thu, Oct 20, 2022	228.23	234.89	219.22	221.01
6131	NASDAQ	MSTR	Wed, Oct 19, 2022	228.08	234.49	223.96	226.08
6130	NASDAQ	MSTR	Tue, Oct 18, 2022	230.20	235.31	219.64	235.00
6129	NASDAQ	MSTR	Mon, Oct 17, 2022	220.00	226.27	218.81	221.13
6128	NASDAQ	MSTR	Fri, Oct 14, 2022	223.34	228.79	207.43	209.31
6127	NASDAQ	MSTR	Thu, Oct 13, 2022	201.48	223.00	198.13	220.54
6126	NASDAQ	MSTR	Wed, Oct 12, 2022	218.18	218.87	205.51	218.38
6125	NASDAQ	MSTR	Tue, Oct 11, 2022	221.21	227.26	212.21	216.37
6124	NASDAQ	MSTR	Mon, Oct 10, 2022	219.62	231.86	215.26	220.65
6123	NASDAQ	MSTR	Fri, Oct 7, 2022	234.00	236.00	217.66	220.30
6122	NASDAQ	MSTR	Thu, Oct 6, 2022	242.19	249.17	236.25	241.67
6121	NASDAQ	MSTR	Wed, Oct 5, 2022	240.94	245.75	232.44	242.19
6120	NASDAQ	MSTR	Tue, Oct 4, 2022	235.84	249.12	235.00	248.74
6119	NASDAQ	MSTR	Mon, Oct 3, 2022	213.90	228.42	212.14	224.52
6118	NASDAQ	MSTR	Fri, Sep 30, 2022	208.51	226.04	207.11	212.26
6117	NASDAQ	MSTR	Thu, Sep 29, 2022	214.25	216.31	205.55	211.82
6116	NASDAQ	MSTR	Wed, Sep 28, 2022	207.60	221.86	207.50	220.47
6115	NASDAQ	MSTR	Tue, Sep 27, 2022	212.84	219.22	201.00	206.07
6114	NASDAQ	MSTR	Mon, Sep 26, 2022	191.82	205.50	191.50	200.18
6113	NASDAQ	MSTR	Fri, Sep 23, 2022	188.70	191.92	183.49	191.45
6112	NASDAQ	MSTR	Thu, Sep 22, 2022	196.89	198.43	186.23	192.32
6111	NASDAQ	MSTR	Wed, Sep 21, 2022	198.31	208.33	194.04	195.92
6110	NASDAQ	MSTR	Tue, Sep 20, 2022	200.00	201.50	193.42	196.60
6109	NASDAQ	MSTR	Mon, Sep 19, 2022	199.27	207.09	196.32	206.20
6108	NASDAQ	MSTR	Fri, Sep 16, 2022	211.52	215.05	203.22	206.34
6107	NASDAQ	MSTR	Thu, Sep 15, 2022	222.90	236.70	216.05	216.94
6106	NASDAQ	MSTR	Wed, Sep 14, 2022	230.10	231.25	221.35	225.99
6105	NASDAQ	MSTR	Tue, Sep 13, 2022	241.85	246.35	229.52	231.25
6104	NASDAQ	MSTR	Mon, Sep 12, 2022	263.21	267.99	250.12	262.98
6103	NASDAQ	MSTR	Fri, Sep 9, 2022	249.41	262.21	245.14	261.97
6102	NASDAQ	MSTR	Thu, Sep 8, 2022	214.47	234.70	211.73	234.50
6101	NASDAQ	MSTR	Wed, Sep 7, 2022	203.99	221.88	203.78	218.61
6100	NASDAQ	MSTR	Tue, Sep 6, 2022	218.53	220.00	202.90	204.25
6099	NASDAQ	MSTR	Fri, Sep 2, 2022	226.10	227.75	215.65	218.06
6098	NASDAQ	MSTR	Thu, Sep 1, 2022	220.01	228.55	213.29	220.92
6097	NASDAQ	MSTR	Wed, Aug 31, 2022	248.27	251.50	222.71	231.56
6096	NASDAQ	MSTR	Tue, Aug 30, 2022	250.04	253.00	235.01	240.23
6095	NASDAQ	MSTR	Mon, Aug 29, 2022	241.37	254.20	241.11	244.96
6094	NASDAQ	MSTR	Fri, Aug 26, 2022	275.00	275.00	248.00	249.20
6093	NASDAQ	MSTR	Thu, Aug 25, 2022	277.86	280.46	267.19	272.81
6092	NASDAQ	MSTR	Wed, Aug 24, 2022	265.70	276.71	263.98	274.41
6091	NASDAQ	MSTR	Tue, Aug 23, 2022	271.90	283.27	258.83	265.80
6090	NASDAQ	MSTR	Mon, Aug 22, 2022	273.01	279.69	266.08	268.09
6089	NASDAQ	MSTR	Fri, Aug 19, 2022	299.42	303.95	281.76	283.00
6088	NASDAQ	MSTR	Thu, Aug 18, 2022	321.03	328.00	318.43	324.38
6087	NASDAQ	MSTR	Wed, Aug 17, 2022	335.00	338.00	320.14	325.20
6086	NASDAQ	MSTR	Tue, Aug 16, 2022	344.48	350.27	330.26	342.64
6085	NASDAQ	MSTR	Mon, Aug 15, 2022	346.46	358.32	345.00	349.08
6084	NASDAQ	MSTR	Fri, Aug 12, 2022	336.99	353.30	331.00	352.84
6083	NASDAQ	MSTR	Thu, Aug 11, 2022	355.00	361.97	330.06	336.99
6082	NASDAQ	MSTR	Wed, Aug 10, 2022	347.00	347.00	327.50	335.80
6081	NASDAQ	MSTR	Tue, Aug 9, 2022	320.00	326.53	314.25	319.38
6080	NASDAQ	MSTR	Mon, Aug 8, 2022	335.65	351.94	327.45	330.01
6079	NASDAQ	MSTR	Fri, Aug 5, 2022	308.74	330.97	305.44	319.15
6078	NASDAQ	MSTR	Thu, Aug 4, 2022	319.89	332.23	304.53	309.31
6077	NASDAQ	MSTR	Wed, Aug 3, 2022	283.76	324.55	283.41	313.68
6076	NASDAQ	MSTR	Tue, Aug 2, 2022	280.89	295.24	275.74	278.26
6075	NASDAQ	MSTR	Mon, Aug 1, 2022	276.53	287.50	271.46	275.74
6074	NASDAQ	MSTR	Fri, Jul 29, 2022	270.00	287.97	267.57	286.06
6073	NASDAQ	MSTR	Thu, Jul 28, 2022	260.00	276.82	255.56	275.72
6072	NASDAQ	MSTR	Wed, Jul 27, 2022	247.28	268.15	241.25	262.40
6071	NASDAQ	MSTR	Tue, Jul 26, 2022	248.83	255.98	235.68	237.64
6070	NASDAQ	MSTR	Mon, Jul 25, 2022	267.02	275.60	262.01	265.86
6069	NASDAQ	MSTR	Fri, Jul 22, 2022	294.06	298.04	273.92	281.92
6068	NASDAQ	MSTR	Thu, Jul 21, 2022	279.04	290.50	271.38	289.71
6067	NASDAQ	MSTR	Wed, Jul 20, 2022	278.50	299.50	271.51	288.77
6066	NASDAQ	MSTR	Tue, Jul 19, 2022	239.43	268.80	230.33	267.17
6065	NASDAQ	MSTR	Mon, Jul 18, 2022	230.12	246.57	224.25	225.63
6064	NASDAQ	MSTR	Fri, Jul 15, 2022	209.00	214.19	202.29	213.98
6063	NASDAQ	MSTR	Thu, Jul 14, 2022	193.29	205.48	186.88	204.59
6062	NASDAQ	MSTR	Wed, Jul 13, 2022	186.75	203.27	182.45	195.55
6061	NASDAQ	MSTR	Tue, Jul 12, 2022	196.52	203.35	188.15	192.52
6060	NASDAQ	MSTR	Mon, Jul 11, 2022	210.35	213.30	198.00	200.90
6059	NASDAQ	MSTR	Fri, Jul 8, 2022	213.12	236.28	206.68	221.28
6058	NASDAQ	MSTR	Thu, Jul 7, 2022	190.70	220.52	189.82	219.51
6057	NASDAQ	MSTR	Wed, Jul 6, 2022	185.76	193.59	183.17	188.30
6056	NASDAQ	MSTR	Tue, Jul 5, 2022	165.84	188.39	160.02	187.68
6055	NASDAQ	MSTR	Fri, Jul 1, 2022	167.97	172.17	161.39	166.77
6054	NASDAQ	MSTR	Thu, Jun 30, 2022	172.80	175.42	162.73	164.30
6053	NASDAQ	MSTR	Wed, Jun 29, 2022	180.30	184.23	172.51	179.69
6052	NASDAQ	MSTR	Tue, Jun 28, 2022	197.64	203.70	184.71	186.12
6051	NASDAQ	MSTR	Mon, Jun 27, 2022	202.51	206.13	184.99	196.73
6050	NASDAQ	MSTR	Fri, Jun 24, 2022	195.00	207.99	194.00	205.44
6049	NASDAQ	MSTR	Thu, Jun 23, 2022	177.00	189.03	168.93	188.31
6048	NASDAQ	MSTR	Wed, Jun 22, 2022	177.25	187.00	168.28	170.91
6047	NASDAQ	MSTR	Tue, Jun 21, 2022	170.94	194.82	169.98	178.96
6046	NASDAQ	MSTR	Fri, Jun 17, 2022	158.03	168.56	157.51	167.60
6045	NASDAQ	MSTR	Thu, Jun 16, 2022	160.87	167.03	154.46	161.34
6044	NASDAQ	MSTR	Wed, Jun 15, 2022	160.25	176.88	156.10	171.34
6043	NASDAQ	MSTR	Tue, Jun 14, 2022	149.01	168.68	145.30	156.87
6042	NASDAQ	MSTR	Mon, Jun 13, 2022	149.31	167.98	143.90	152.15
6041	NASDAQ	MSTR	Fri, Jun 10, 2022	211.89	213.86	197.80	203.36
6040	NASDAQ	MSTR	Thu, Jun 9, 2022	231.33	233.53	216.36	217.76
6039	NASDAQ	MSTR	Wed, Jun 8, 2022	236.88	246.99	232.19	232.89
6038	NASDAQ	MSTR	Tue, Jun 7, 2022	221.70	242.49	218.08	240.00
6037	NASDAQ	MSTR	Mon, Jun 6, 2022	243.95	248.77	232.36	235.44
6036	NASDAQ	MSTR	Fri, Jun 3, 2022	239.38	239.38	223.55	227.22
6035	NASDAQ	MSTR	Thu, Jun 2, 2022	232.82	250.80	231.82	244.46
6034	NASDAQ	MSTR	Wed, Jun 1, 2022	261.35	267.00	233.00	238.14
6033	NASDAQ	MSTR	Tue, May 31, 2022	235.17	272.88	228.52	264.69
6032	NASDAQ	MSTR	Fri, May 27, 2022	220.28	233.87	212.80	219.39
6031	NASDAQ	MSTR	Thu, May 26, 2022	180.22	220.71	176.10	216.10
6030	NASDAQ	MSTR	Wed, May 25, 2022	190.73	203.43	190.29	198.12
6029	NASDAQ	MSTR	Tue, May 24, 2022	200.60	201.33	184.40	193.01
6028	NASDAQ	MSTR	Mon, May 23, 2022	211.64	215.00	198.30	204.37
6027	NASDAQ	MSTR	Fri, May 20, 2022	214.52	219.49	189.00	202.75
6026	NASDAQ	MSTR	Thu, May 19, 2022	204.79	220.32	198.05	210.77
6025	NASDAQ	MSTR	Wed, May 18, 2022	216.88	223.88	195.54	197.44
6024	NASDAQ	MSTR	Tue, May 17, 2022	210.00	225.96	205.04	224.87
6023	NASDAQ	MSTR	Mon, May 16, 2022	200.00	208.41	193.01	201.51
6022	NASDAQ	MSTR	Fri, May 13, 2022	202.06	220.00	193.30	204.57
6021	NASDAQ	MSTR	Thu, May 12, 2022	153.19	205.26	134.09	171.18
6020	NASDAQ	MSTR	Wed, May 11, 2022	200.00	217.76	165.00	168.20
6019	NASDAQ	MSTR	Tue, May 10, 2022	239.59	249.52	208.37	225.52
6018	NASDAQ	MSTR	Mon, May 9, 2022	271.25	271.25	214.12	219.05
6017	NASDAQ	MSTR	Fri, May 6, 2022	309.06	310.00	282.55	294.24
6016	NASDAQ	MSTR	Thu, May 5, 2022	356.62	357.34	305.60	314.52
6015	NASDAQ	MSTR	Wed, May 4, 2022	350.01	368.62	325.25	366.44
6014	NASDAQ	MSTR	Tue, May 3, 2022	364.00	368.94	340.09	343.40
6013	NASDAQ	MSTR	Mon, May 2, 2022	356.01	369.53	343.71	365.91
6012	NASDAQ	MSTR	Fri, Apr 29, 2022	393.00	410.00	353.00	354.17
6011	NASDAQ	MSTR	Thu, Apr 28, 2022	393.00	404.06	369.65	400.49
6010	NASDAQ	MSTR	Wed, Apr 27, 2022	393.20	405.96	383.65	385.78
6009	NASDAQ	MSTR	Tue, Apr 26, 2022	426.00	427.44	390.34	391.01
6008	NASDAQ	MSTR	Mon, Apr 25, 2022	405.08	428.00	403.98	428.00
6007	NASDAQ	MSTR	Fri, Apr 22, 2022	424.92	436.98	408.00	409.08
6006	NASDAQ	MSTR	Thu, Apr 21, 2022	461.02	471.87	425.81	427.86
6005	NASDAQ	MSTR	Wed, Apr 20, 2022	476.60	477.28	446.45	449.03
6004	NASDAQ	MSTR	Tue, Apr 19, 2022	450.00	471.17	443.00	471.14
6003	NASDAQ	MSTR	Mon, Apr 18, 2022	447.80	452.16	431.31	445.89
6002	NASDAQ	MSTR	Thu, Apr 14, 2022	464.02	469.75	446.43	449.19
6001	NASDAQ	MSTR	Wed, Apr 13, 2022	441.25	466.59	441.25	463.58
6000	NASDAQ	MSTR	Tue, Apr 12, 2022	448.00	476.07	437.49	443.45
5999	NASDAQ	MSTR	Mon, Apr 11, 2022	441.22	447.51	425.03	436.39
5998	NASDAQ	MSTR	Fri, Apr 8, 2022	459.08	470.60	452.81	453.24
5997	NASDAQ	MSTR	Thu, Apr 7, 2022	455.50	467.70	446.00	463.61
5996	NASDAQ	MSTR	Wed, Apr 6, 2022	472.92	476.85	447.60	455.11
5995	NASDAQ	MSTR	Tue, Apr 5, 2022	508.57	508.57	471.22	487.28
5994	NASDAQ	MSTR	Mon, Apr 4, 2022	491.72	503.30	488.55	501.26
5993	NASDAQ	MSTR	Fri, Apr 1, 2022	489.56	498.00	478.80	490.98
5992	NASDAQ	MSTR	Thu, Mar 31, 2022	504.93	506.55	485.61	486.32
5991	NASDAQ	MSTR	Wed, Mar 30, 2022	506.20	516.00	497.04	500.69
5990	NASDAQ	MSTR	Tue, Mar 29, 2022	510.00	522.80	495.37	520.00
5989	NASDAQ	MSTR	Mon, Mar 28, 2022	496.04	512.33	488.00	510.00
5988	NASDAQ	MSTR	Fri, Mar 25, 2022	493.70	493.93	460.94	472.42
5987	NASDAQ	MSTR	Thu, Mar 24, 2022	459.66	484.74	451.00	483.92
5986	NASDAQ	MSTR	Wed, Mar 23, 2022	455.16	470.31	447.00	450.69
5985	NASDAQ	MSTR	Tue, Mar 22, 2022	450.16	467.70	448.83	459.95
5984	NASDAQ	MSTR	Mon, Mar 21, 2022	451.07	454.50	430.29	436.48
5983	NASDAQ	MSTR	Fri, Mar 18, 2022	435.82	456.90	431.92	454.28
5982	NASDAQ	MSTR	Thu, Mar 17, 2022	427.98	442.10	425.00	434.09
5981	NASDAQ	MSTR	Wed, Mar 16, 2022	400.17	429.49	398.75	428.78
5980	NASDAQ	MSTR	Tue, Mar 15, 2022	369.07	396.15	363.20	396.14
5979	NASDAQ	MSTR	Mon, Mar 14, 2022	389.95	392.88	363.91	369.93
5978	NASDAQ	MSTR	Fri, Mar 11, 2022	427.00	429.18	390.49	390.82
5977	NASDAQ	MSTR	Thu, Mar 10, 2022	415.00	422.98	406.47	421.13
5976	NASDAQ	MSTR	Wed, Mar 9, 2022	442.00	454.45	434.24	436.75
5975	NASDAQ	MSTR	Tue, Mar 8, 2022	394.98	425.00	393.61	410.36
5974	NASDAQ	MSTR	Mon, Mar 7, 2022	415.10	425.00	388.43	388.91
5973	NASDAQ	MSTR	Fri, Mar 4, 2022	425.00	433.62	407.06	410.36
5972	NASDAQ	MSTR	Thu, Mar 3, 2022	455.10	460.15	426.12	428.70
5971	NASDAQ	MSTR	Wed, Mar 2, 2022	454.82	469.69	450.93	459.29
5970	NASDAQ	MSTR	Tue, Mar 1, 2022	465.12	473.05	449.69	464.73
5969	NASDAQ	MSTR	Mon, Feb 28, 2022	401.57	447.12	401.57	443.00
5968	NASDAQ	MSTR	Fri, Feb 25, 2022	403.00	412.00	392.58	405.00
5967	NASDAQ	MSTR	Thu, Feb 24, 2022	340.24	399.40	336.84	396.96
5966	NASDAQ	MSTR	Wed, Feb 23, 2022	390.50	393.20	363.00	365.03
5965	NASDAQ	MSTR	Tue, Feb 22, 2022	375.81	390.00	368.04	377.70
5964	NASDAQ	MSTR	Fri, Feb 18, 2022	404.59	407.46	385.22	395.97
5963	NASDAQ	MSTR	Thu, Feb 17, 2022	420.23	423.30	401.88	404.60
5962	NASDAQ	MSTR	Wed, Feb 16, 2022	428.52	437.51	416.03	434.98
5961	NASDAQ	MSTR	Tue, Feb 15, 2022	431.01	438.28	424.50	437.24
5960	NASDAQ	MSTR	Mon, Feb 14, 2022	414.70	429.49	405.00	409.49
5959	NASDAQ	MSTR	Fri, Feb 11, 2022	430.11	443.65	405.50	411.01
5958	NASDAQ	MSTR	Thu, Feb 10, 2022	439.50	463.04	424.54	431.48
5957	NASDAQ	MSTR	Wed, Feb 9, 2022	430.00	446.60	422.20	446.60
5956	NASDAQ	MSTR	Tue, Feb 8, 2022	408.75	426.73	403.48	425.43
5955	NASDAQ	MSTR	Mon, Feb 7, 2022	404.51	433.33	404.00	413.47
5954	NASDAQ	MSTR	Fri, Feb 4, 2022	340.76	398.58	339.74	391.64
5953	NASDAQ	MSTR	Thu, Feb 3, 2022	340.00	356.85	331.96	340.09
5952	NASDAQ	MSTR	Wed, Feb 2, 2022	366.74	368.69	336.04	348.84
5951	NASDAQ	MSTR	Tue, Feb 1, 2022	382.86	390.95	362.69	373.00
5950	NASDAQ	MSTR	Mon, Jan 31, 2022	337.88	370.80	332.95	368.01
5949	NASDAQ	MSTR	Fri, Jan 28, 2022	328.69	342.10	307.19	338.95
5948	NASDAQ	MSTR	Thu, Jan 27, 2022	360.00	360.00	317.59	319.45
5947	NASDAQ	MSTR	Wed, Jan 26, 2022	393.66	393.66	345.95	353.65
5946	NASDAQ	MSTR	Tue, Jan 25, 2022	369.99	379.40	355.00	365.05
5945	NASDAQ	MSTR	Mon, Jan 24, 2022	320.00	373.00	319.01	370.45
5944	NASDAQ	MSTR	Fri, Jan 21, 2022	422.84	434.08	365.99	375.89
5943	NASDAQ	MSTR	Thu, Jan 20, 2022	467.09	490.87	455.50	457.53
5942	NASDAQ	MSTR	Wed, Jan 19, 2022	482.79	491.99	458.46	460.42
5941	NASDAQ	MSTR	Tue, Jan 18, 2022	484.80	489.56	466.62	468.28
5940	NASDAQ	MSTR	Fri, Jan 14, 2022	484.17	502.62	481.84	499.56
5939	NASDAQ	MSTR	Thu, Jan 13, 2022	521.85	527.69	487.51	489.59
5938	NASDAQ	MSTR	Wed, Jan 12, 2022	524.00	529.98	510.72	514.64
5937	NASDAQ	MSTR	Tue, Jan 11, 2022	482.30	513.08	474.17	506.56
5936	NASDAQ	MSTR	Mon, Jan 10, 2022	463.69	482.26	448.25	481.95
5935	NASDAQ	MSTR	Fri, Jan 7, 2022	490.90	500.00	471.21	482.95
5934	NASDAQ	MSTR	Thu, Jan 6, 2022	500.00	508.50	477.82	498.62
5933	NASDAQ	MSTR	Wed, Jan 5, 2022	541.76	552.51	507.49	509.10
5932	NASDAQ	MSTR	Tue, Jan 4, 2022	560.15	576.26	535.02	551.07
5931	NASDAQ	MSTR	Mon, Jan 3, 2022	550.61	561.33	543.00	558.26
5930	NASDAQ	MSTR	Fri, Dec 31, 2021	566.90	575.00	543.33	544.49
5929	NASDAQ	MSTR	Thu, Dec 30, 2021	555.88	575.45	555.88	562.34
5928	NASDAQ	MSTR	Wed, Dec 29, 2021	566.96	569.86	551.24	556.09
5927	NASDAQ	MSTR	Tue, Dec 28, 2021	590.00	590.23	562.62	567.97
5926	NASDAQ	MSTR	Mon, Dec 27, 2021	600.00	621.52	598.40	608.28
5925	NASDAQ	MSTR	Thu, Dec 23, 2021	568.30	600.00	563.01	597.21
5924	NASDAQ	MSTR	Wed, Dec 22, 2021	568.36	578.52	562.00	569.99
5923	NASDAQ	MSTR	Tue, Dec 21, 2021	567.70	574.76	556.78	567.50
5922	NASDAQ	MSTR	Mon, Dec 20, 2021	552.82	563.65	543.00	546.39
5921	NASDAQ	MSTR	Fri, Dec 17, 2021	553.55	580.84	528.81	571.58
5920	NASDAQ	MSTR	Thu, Dec 16, 2021	595.72	602.08	559.66	566.94
5919	NASDAQ	MSTR	Wed, Dec 15, 2021	577.61	603.00	548.00	598.59
5918	NASDAQ	MSTR	Tue, Dec 14, 2021	565.00	584.50	556.54	580.38
5917	NASDAQ	MSTR	Mon, Dec 13, 2021	594.95	594.99	565.56	571.64
5916	NASDAQ	MSTR	Fri, Dec 10, 2021	613.61	619.53	581.35	600.84
5915	NASDAQ	MSTR	Thu, Dec 9, 2021	621.50	625.28	587.44	591.88
5914	NASDAQ	MSTR	Wed, Dec 8, 2021	623.67	641.50	612.00	636.54
5913	NASDAQ	MSTR	Tue, Dec 7, 2021	621.00	647.19	621.00	628.17
5912	NASDAQ	MSTR	Mon, Dec 6, 2021	594.92	604.01	565.73	596.47
5911	NASDAQ	MSTR	Fri, Dec 3, 2021	675.93	683.89	616.24	630.99
5910	NASDAQ	MSTR	Thu, Dec 2, 2021	691.52	711.85	667.06	683.36
5909	NASDAQ	MSTR	Wed, Dec 1, 2021	732.64	743.99	700.00	705.47
5908	NASDAQ	MSTR	Tue, Nov 30, 2021	698.25	726.60	690.00	721.43
5907	NASDAQ	MSTR	Mon, Nov 29, 2021	690.00	704.52	671.32	695.48
5906	NASDAQ	MSTR	Fri, Nov 26, 2021	681.29	681.29	655.00	663.00
5905	NASDAQ	MSTR	Wed, Nov 24, 2021	688.00	703.99	681.00	700.90
5904	NASDAQ	MSTR	Tue, Nov 23, 2021	694.27	708.99	680.73	696.77
5903	NASDAQ	MSTR	Mon, Nov 22, 2021	724.71	725.81	688.39	690.02
5902	NASDAQ	MSTR	Fri, Nov 19, 2021	735.12	739.00	718.00	718.31
5901	NASDAQ	MSTR	Thu, Nov 18, 2021	750.51	750.51	716.97	727.36
5900	NASDAQ	MSTR	Wed, Nov 17, 2021	763.60	765.00	737.00	753.00
5899	NASDAQ	MSTR	Tue, Nov 16, 2021	768.50	780.00	748.41	752.02
5898	NASDAQ	MSTR	Mon, Nov 15, 2021	819.96	819.96	781.34	795.00
5897	NASDAQ	MSTR	Fri, Nov 12, 2021	811.02	812.58	785.86	811.73
5896	NASDAQ	MSTR	Thu, Nov 11, 2021	812.33	837.04	807.00	818.36
5895	NASDAQ	MSTR	Wed, Nov 10, 2021	880.00	880.00	803.68	816.34
5894	NASDAQ	MSTR	Tue, Nov 9, 2021	884.50	891.38	835.01	859.01
5893	NASDAQ	MSTR	Mon, Nov 8, 2021	841.99	873.19	840.28	860.00
5892	NASDAQ	MSTR	Fri, Nov 5, 2021	803.87	812.05	779.10	797.51
5891	NASDAQ	MSTR	Thu, Nov 4, 2021	810.00	828.74	790.00	800.00
5890	NASDAQ	MSTR	Wed, Nov 3, 2021	781.59	817.63	778.17	810.25
5889	NASDAQ	MSTR	Tue, Nov 2, 2021	756.96	841.00	741.00	794.14
5888	NASDAQ	MSTR	Mon, Nov 1, 2021	721.00	745.27	711.19	736.12
5887	NASDAQ	MSTR	Fri, Oct 29, 2021	724.10	737.18	691.41	715.06
5886	NASDAQ	MSTR	Thu, Oct 28, 2021	728.94	748.02	708.00	717.13
5885	NASDAQ	MSTR	Wed, Oct 27, 2021	720.00	728.82	709.58	715.02
5884	NASDAQ	MSTR	Tue, Oct 26, 2021	740.32	754.71	732.46	734.86
5883	NASDAQ	MSTR	Mon, Oct 25, 2021	736.45	755.49	733.00	746.02
5882	NASDAQ	MSTR	Fri, Oct 22, 2021	731.43	738.50	707.00	718.52
5881	NASDAQ	MSTR	Thu, Oct 21, 2021	752.87	759.53	729.57	735.43
5880	NASDAQ	MSTR	Wed, Oct 20, 2021	735.00	777.07	731.57	758.18
5879	NASDAQ	MSTR	Tue, Oct 19, 2021	742.25	750.70	701.01	727.25
5878	NASDAQ	MSTR	Mon, Oct 18, 2021	748.00	757.38	738.08	739.64
5877	NASDAQ	MSTR	Fri, Oct 15, 2021	739.99	761.98	734.00	749.85
5876	NASDAQ	MSTR	Thu, Oct 14, 2021	738.67	740.92	718.54	723.95
5875	NASDAQ	MSTR	Wed, Oct 13, 2021	710.00	727.41	703.49	726.30
5874	NASDAQ	MSTR	Tue, Oct 12, 2021	728.44	739.62	701.94	710.65
5873	NASDAQ	MSTR	Mon, Oct 11, 2021	720.00	751.99	718.25	731.80
5872	NASDAQ	MSTR	Fri, Oct 8, 2021	699.17	712.79	690.49	708.82
5871	NASDAQ	MSTR	Thu, Oct 7, 2021	665.00	693.84	663.68	692.79
5870	NASDAQ	MSTR	Wed, Oct 6, 2021	670.00	682.39	650.00	673.81
5869	NASDAQ	MSTR	Tue, Oct 5, 2021	620.32	652.51	612.80	651.01
5868	NASDAQ	MSTR	Mon, Oct 4, 2021	611.48	613.63	582.79	607.25
5867	NASDAQ	MSTR	Fri, Oct 1, 2021	615.61	615.61	592.26	612.46
5866	NASDAQ	MSTR	Thu, Sep 30, 2021	582.12	597.35	574.40	578.40
5865	NASDAQ	MSTR	Wed, Sep 29, 2021	580.71	586.47	565.26	566.32
5864	NASDAQ	MSTR	Tue, Sep 28, 2021	585.25	590.00	571.58	573.51
5863	NASDAQ	MSTR	Mon, Sep 27, 2021	603.25	606.00	589.73	594.75
5862	NASDAQ	MSTR	Fri, Sep 24, 2021	580.00	602.33	575.00	599.39
5861	NASDAQ	MSTR	Thu, Sep 23, 2021	606.73	617.76	598.67	616.57
5860	NASDAQ	MSTR	Wed, Sep 22, 2021	589.35	604.97	584.80	599.61
5859	NASDAQ	MSTR	Tue, Sep 21, 2021	588.87	594.22	576.00	581.02
5858	NASDAQ	MSTR	Mon, Sep 20, 2021	574.42	593.10	568.29	588.39
5857	NASDAQ	MSTR	Fri, Sep 17, 2021	633.00	634.53	612.03	614.29
5856	NASDAQ	MSTR	Thu, Sep 16, 2021	632.12	633.23	611.48	633.00
5855	NASDAQ	MSTR	Wed, Sep 15, 2021	628.00	642.37	620.51	633.00
5854	NASDAQ	MSTR	Tue, Sep 14, 2021	645.00	651.01	612.92	618.48
5853	NASDAQ	MSTR	Mon, Sep 13, 2021	609.00	642.73	600.31	642.70
5852	NASDAQ	MSTR	Fri, Sep 10, 2021	638.15	644.36	612.03	615.57
5851	NASDAQ	MSTR	Thu, Sep 9, 2021	645.10	653.82	632.38	640.62
5850	NASDAQ	MSTR	Wed, Sep 8, 2021	648.10	658.94	630.63	638.62
5849	NASDAQ	MSTR	Tue, Sep 7, 2021	699.00	702.00	644.78	648.01
5848	NASDAQ	MSTR	Fri, Sep 3, 2021	716.10	728.00	703.50	712.26
5847	NASDAQ	MSTR	Thu, Sep 2, 2021	722.89	732.66	695.00	695.71
5846	NASDAQ	MSTR	Wed, Sep 1, 2021	700.00	717.00	691.01	702.50
5845	NASDAQ	MSTR	Tue, Aug 31, 2021	702.33	705.00	687.09	694.30
5844	NASDAQ	MSTR	Mon, Aug 30, 2021	702.59	708.32	693.97	702.99
5843	NASDAQ	MSTR	Fri, Aug 27, 2021	699.50	721.09	695.05	707.20
5842	NASDAQ	MSTR	Thu, Aug 26, 2021	712.00	714.50	691.55	693.66
5841	NASDAQ	MSTR	Wed, Aug 25, 2021	714.65	735.10	705.00	726.71
5840	NASDAQ	MSTR	Tue, Aug 24, 2021	717.93	717.93	691.22	715.50
5839	NASDAQ	MSTR	Mon, Aug 23, 2021	741.90	747.78	710.06	718.51
5838	NASDAQ	MSTR	Fri, Aug 20, 2021	686.17	727.99	683.01	716.56
5837	NASDAQ	MSTR	Thu, Aug 19, 2021	646.34	678.60	641.43	676.26
5836	NASDAQ	MSTR	Wed, Aug 18, 2021	659.12	678.00	652.68	655.05
5835	NASDAQ	MSTR	Tue, Aug 17, 2021	691.07	700.00	657.48	663.69
5834	NASDAQ	MSTR	Mon, Aug 16, 2021	740.00	741.00	692.21	697.51
5833	NASDAQ	MSTR	Fri, Aug 13, 2021	745.00	753.89	726.10	728.00
5832	NASDAQ	MSTR	Thu, Aug 12, 2021	724.72	730.80	712.40	720.99
5831	NASDAQ	MSTR	Wed, Aug 11, 2021	762.24	770.88	740.11	747.49
5830	NASDAQ	MSTR	Tue, Aug 10, 2021	766.63	777.02	744.18	750.49
5829	NASDAQ	MSTR	Mon, Aug 9, 2021	796.31	798.00	762.70	767.73
5828	NASDAQ	MSTR	Fri, Aug 6, 2021	720.00	750.99	701.30	748.72
5827	NASDAQ	MSTR	Thu, Aug 5, 2021	643.59	729.68	633.70	715.62
5826	NASDAQ	MSTR	Wed, Aug 4, 2021	630.28	675.00	630.01	670.93
5825	NASDAQ	MSTR	Tue, Aug 3, 2021	634.62	634.62	605.13	625.06
5824	NASDAQ	MSTR	Mon, Aug 2, 2021	622.59	659.00	615.09	637.79
5823	NASDAQ	MSTR	Fri, Jul 30, 2021	615.57	635.48	606.91	626.01
5822	NASDAQ	MSTR	Thu, Jul 29, 2021	641.93	648.60	619.37	625.01
5821	NASDAQ	MSTR	Wed, Jul 28, 2021	663.95	677.00	632.20	646.65
5820	NASDAQ	MSTR	Tue, Jul 27, 2021	663.75	677.51	622.27	630.61
5819	NASDAQ	MSTR	Mon, Jul 26, 2021	621.00	695.00	620.26	682.50
5818	NASDAQ	MSTR	Fri, Jul 23, 2021	558.42	565.89	533.39	539.71
5817	NASDAQ	MSTR	Thu, Jul 22, 2021	555.42	568.06	535.01	555.94
5816	NASDAQ	MSTR	Wed, Jul 21, 2021	540.00	569.81	528.27	556.94
5815	NASDAQ	MSTR	Tue, Jul 20, 2021	487.99	505.88	472.38	501.78
5814	NASDAQ	MSTR	Mon, Jul 19, 2021	507.66	522.49	492.00	498.72
5813	NASDAQ	MSTR	Fri, Jul 16, 2021	543.90	546.38	520.52	523.09
5812	NASDAQ	MSTR	Thu, Jul 15, 2021	547.00	559.95	525.07	541.04
5811	NASDAQ	MSTR	Wed, Jul 14, 2021	585.00	590.44	560.41	560.43
5810	NASDAQ	MSTR	Tue, Jul 13, 2021	585.57	597.00	572.95	579.88
5809	NASDAQ	MSTR	Mon, Jul 12, 2021	632.25	632.42	585.21	588.69
5808	NASDAQ	MSTR	Fri, Jul 9, 2021	621.90	635.93	615.20	628.66
5807	NASDAQ	MSTR	Thu, Jul 8, 2021	603.00	625.27	594.69	618.44
5806	NASDAQ	MSTR	Wed, Jul 7, 2021	645.00	647.17	623.21	639.86
5805	NASDAQ	MSTR	Tue, Jul 6, 2021	652.08	653.52	621.29	634.29
5804	NASDAQ	MSTR	Fri, Jul 2, 2021	658.97	661.92	634.26	635.61
5803	NASDAQ	MSTR	Thu, Jul 1, 2021	650.59	657.24	637.12	650.86
5802	NASDAQ	MSTR	Wed, Jun 30, 2021	645.01	669.00	637.43	664.50
5801	NASDAQ	MSTR	Tue, Jun 29, 2021	650.00	692.99	647.00	668.99
5800	NASDAQ	MSTR	Mon, Jun 28, 2021	570.33	629.51	565.87	624.17
5799	NASDAQ	MSTR	Fri, Jun 25, 2021	567.46	571.21	539.81	550.05
5798	NASDAQ	MSTR	Thu, Jun 24, 2021	570.00	590.00	561.00	581.88
5797	NASDAQ	MSTR	Wed, Jun 23, 2021	579.48	586.56	551.23	553.00
5796	NASDAQ	MSTR	Tue, Jun 22, 2021	535.01	564.20	513.02	553.72
5795	NASDAQ	MSTR	Mon, Jun 21, 2021	599.17	614.00	577.00	583.67
5794	NASDAQ	MSTR	Fri, Jun 18, 2021	616.00	647.65	615.52	646.46
5793	NASDAQ	MSTR	Thu, Jun 17, 2021	617.40	642.00	612.55	630.81
5792	NASDAQ	MSTR	Wed, Jun 16, 2021	616.65	639.88	608.84	619.82
5791	NASDAQ	MSTR	Tue, Jun 15, 2021	602.05	635.82	589.17	630.54
5790	NASDAQ	MSTR	Mon, Jun 14, 2021	544.00	605.69	544.00	598.49
5789	NASDAQ	MSTR	Fri, Jun 11, 2021	513.00	520.97	504.00	516.44
5788	NASDAQ	MSTR	Thu, Jun 10, 2021	512.39	529.87	495.91	508.65
5787	NASDAQ	MSTR	Wed, Jun 9, 2021	470.00	515.67	455.59	512.99
5786	NASDAQ	MSTR	Tue, Jun 8, 2021	458.00	461.89	427.93	459.38
5785	NASDAQ	MSTR	Mon, Jun 7, 2021	482.50	488.55	464.07	469.81
5784	NASDAQ	MSTR	Fri, Jun 4, 2021	481.70	485.99	474.00	484.67
5783	NASDAQ	MSTR	Thu, Jun 3, 2021	501.20	501.98	484.00	488.64
5782	NASDAQ	MSTR	Wed, Jun 2, 2021	483.00	501.30	478.72	498.50
5781	NASDAQ	MSTR	Tue, Jun 1, 2021	471.24	484.66	468.98	477.76
5780	NASDAQ	MSTR	Fri, May 28, 2021	482.00	482.92	467.64	470.00
5779	NASDAQ	MSTR	Thu, May 27, 2021	492.00	502.06	485.07	493.85
5778	NASDAQ	MSTR	Wed, May 26, 2021	477.34	495.99	476.54	482.79
5777	NASDAQ	MSTR	Tue, May 25, 2021	464.00	479.88	458.21	469.67
5776	NASDAQ	MSTR	Mon, May 24, 2021	465.00	478.26	447.25	472.45
5775	NASDAQ	MSTR	Fri, May 21, 2021	471.73	487.67	447.77	450.52
5774	NASDAQ	MSTR	Thu, May 20, 2021	477.66	493.00	457.28	472.66
5773	NASDAQ	MSTR	Wed, May 19, 2021	422.85	458.49	411.58	454.86
5772	NASDAQ	MSTR	Tue, May 18, 2021	488.91	504.26	470.57	487.20
5771	NASDAQ	MSTR	Mon, May 17, 2021	484.00	499.51	468.88	489.35
5770	NASDAQ	MSTR	Fri, May 14, 2021	501.26	523.62	492.00	521.31
5769	NASDAQ	MSTR	Thu, May 13, 2021	511.20	542.97	478.07	488.08
5768	NASDAQ	MSTR	Wed, May 12, 2021	556.28	577.80	538.64	541.88
5767	NASDAQ	MSTR	Tue, May 11, 2021	535.00	584.99	525.28	576.96
5766	NASDAQ	MSTR	Mon, May 10, 2021	615.86	615.86	566.47	569.46
5765	NASDAQ	MSTR	Fri, May 7, 2021	608.97	631.80	608.33	620.46
5764	NASDAQ	MSTR	Thu, May 6, 2021	612.88	622.77	587.01	609.08
5763	NASDAQ	MSTR	Wed, May 5, 2021	630.00	651.99	608.90	623.45
5762	NASDAQ	MSTR	Tue, May 4, 2021	619.51	628.00	598.89	616.88
5761	NASDAQ	MSTR	Mon, May 3, 2021	673.97	673.97	634.39	635.62
5760	NASDAQ	MSTR	Fri, Apr 30, 2021	647.02	675.00	646.32	657.16
5759	NASDAQ	MSTR	Thu, Apr 29, 2021	665.00	675.00	637.91	655.01
5758	NASDAQ	MSTR	Wed, Apr 28, 2021	673.60	689.00	665.50	680.82
5757	NASDAQ	MSTR	Tue, Apr 27, 2021	673.00	685.00	655.00	676.99
5756	NASDAQ	MSTR	Mon, Apr 26, 2021	636.76	659.80	628.00	658.82
5755	NASDAQ	MSTR	Fri, Apr 23, 2021	575.89	618.40	569.00	613.04
5754	NASDAQ	MSTR	Thu, Apr 22, 2021	642.01	650.50	594.00	598.20
5753	NASDAQ	MSTR	Wed, Apr 21, 2021	628.40	665.46	628.40	650.46
5752	NASDAQ	MSTR	Tue, Apr 20, 2021	639.00	648.00	614.00	646.45
5751	NASDAQ	MSTR	Mon, Apr 19, 2021	650.04	665.00	623.50	637.52
5750	NASDAQ	MSTR	Fri, Apr 16, 2021	707.10	720.00	685.00	693.62
5749	NASDAQ	MSTR	Thu, Apr 15, 2021	753.17	754.94	709.00	740.15
5748	NASDAQ	MSTR	Wed, Apr 14, 2021	880.98	882.10	730.00	735.50
5747	NASDAQ	MSTR	Tue, Apr 13, 2021	745.00	869.99	734.79	848.54
5746	NASDAQ	MSTR	Mon, Apr 12, 2021	735.19	745.94	704.85	718.24
5745	NASDAQ	MSTR	Fri, Apr 9, 2021	709.99	720.00	689.46	711.00
5744	NASDAQ	MSTR	Thu, Apr 8, 2021	670.70	702.71	664.38	690.12
5743	NASDAQ	MSTR	Wed, Apr 7, 2021	678.00	695.57	652.00	656.20
5742	NASDAQ	MSTR	Tue, Apr 6, 2021	721.19	721.19	676.99	704.58
5741	NASDAQ	MSTR	Mon, Apr 5, 2021	709.75	736.04	693.29	720.55
5740	NASDAQ	MSTR	Thu, Apr 1, 2021	688.46	725.83	687.46	703.56
5739	NASDAQ	MSTR	Wed, Mar 31, 2021	647.61	694.21	641.38	678.80
5738	NASDAQ	MSTR	Tue, Mar 30, 2021	642.46	666.80	620.31	653.98
5737	NASDAQ	MSTR	Mon, Mar 29, 2021	658.86	662.93	627.23	631.34
5736	NASDAQ	MSTR	Fri, Mar 26, 2021	626.00	642.30	600.38	624.00
5735	NASDAQ	MSTR	Thu, Mar 25, 2021	580.70	626.42	566.00	620.91
5734	NASDAQ	MSTR	Wed, Mar 24, 2021	705.32	710.50	615.22	621.57
5733	NASDAQ	MSTR	Tue, Mar 23, 2021	716.81	735.35	670.01	677.21
5732	NASDAQ	MSTR	Mon, Mar 22, 2021	767.20	775.00	721.50	724.56
5731	NASDAQ	MSTR	Fri, Mar 19, 2021	749.53	785.27	714.54	777.04
5730	NASDAQ	MSTR	Thu, Mar 18, 2021	754.52	808.99	728.01	732.05
5729	NASDAQ	MSTR	Wed, Mar 17, 2021	702.23	785.07	698.27	770.99
5728	NASDAQ	MSTR	Tue, Mar 16, 2021	758.79	770.00	701.43	724.29
5727	NASDAQ	MSTR	Mon, Mar 15, 2021	788.33	809.00	763.67	769.01
5726	NASDAQ	MSTR	Fri, Mar 12, 2021	759.80	810.00	750.03	784.00
5725	NASDAQ	MSTR	Thu, Mar 11, 2021	775.00	805.00	761.13	803.75
5724	NASDAQ	MSTR	Wed, Mar 10, 2021	750.00	759.03	711.00	756.55
5723	NASDAQ	MSTR	Tue, Mar 9, 2021	686.57	735.48	681.75	715.99
5722	NASDAQ	MSTR	Mon, Mar 8, 2021	645.01	669.46	617.00	624.19
5721	NASDAQ	MSTR	Fri, Mar 5, 2021	657.65	663.00	537.22	620.24
5720	NASDAQ	MSTR	Thu, Mar 4, 2021	712.98	737.99	610.00	645.66
5719	NASDAQ	MSTR	Wed, Mar 3, 2021	781.78	798.00	727.81	731.57
5718	NASDAQ	MSTR	Tue, Mar 2, 2021	815.10	817.49	741.07	748.50
5717	NASDAQ	MSTR	Mon, Mar 1, 2021	798.40	805.00	758.88	782.44
5716	NASDAQ	MSTR	Fri, Feb 26, 2021	687.12	804.06	681.14	750.41
5715	NASDAQ	MSTR	Thu, Feb 25, 2021	840.94	845.00	726.10	731.61
5714	NASDAQ	MSTR	Wed, Feb 24, 2021	734.00	822.15	715.88	817.69
5713	NASDAQ	MSTR	Tue, Feb 23, 2021	800.01	801.58	660.00	691.23
5712	NASDAQ	MSTR	Mon, Feb 22, 2021	871.00	932.28	865.00	876.00
5711	NASDAQ	MSTR	Fri, Feb 19, 2021	945.00	1008.00	914.59	963.72
5710	NASDAQ	MSTR	Thu, Feb 18, 2021	926.90	960.00	902.06	927.78
5709	NASDAQ	MSTR	Wed, Feb 17, 2021	939.50	954.00	878.00	941.80
5708	NASDAQ	MSTR	Tue, Feb 16, 2021	1070.84	1082.57	954.23	955.00
5707	NASDAQ	MSTR	Fri, Feb 12, 2021	1015.59	1044.89	961.01	1034.31
5706	NASDAQ	MSTR	Thu, Feb 11, 2021	1137.20	1139.92	977.02	1009.94
5705	NASDAQ	MSTR	Wed, Feb 10, 2021	1196.01	1199.00	950.36	974.48
5704	NASDAQ	MSTR	Tue, Feb 9, 2021	1137.74	1315.00	1065.41	1272.94
5703	NASDAQ	MSTR	Mon, Feb 8, 2021	925.83	1050.00	890.01	1041.00
5702	NASDAQ	MSTR	Fri, Feb 5, 2021	771.18	806.01	745.02	806.00
5701	NASDAQ	MSTR	Thu, Feb 4, 2021	770.90	771.23	717.50	765.59
5700	NASDAQ	MSTR	Wed, Feb 3, 2021	701.64	753.83	695.99	741.19
5699	NASDAQ	MSTR	Tue, Feb 2, 2021	650.01	691.28	638.17	687.92
5698	NASDAQ	MSTR	Mon, Feb 1, 2021	620.34	639.86	586.05	634.56
5697	NASDAQ	MSTR	Fri, Jan 29, 2021	680.00	696.48	607.50	617.31
5696	NASDAQ	MSTR	Thu, Jan 28, 2021	561.30	605.33	551.51	578.38
5695	NASDAQ	MSTR	Wed, Jan 27, 2021	533.23	549.47	505.70	540.10
5694	NASDAQ	MSTR	Tue, Jan 26, 2021	555.00	564.65	546.00	559.81
5693	NASDAQ	MSTR	Mon, Jan 25, 2021	590.30	599.08	551.14	571.42
5692	NASDAQ	MSTR	Fri, Jan 22, 2021	525.01	582.50	525.00	577.03
5691	NASDAQ	MSTR	Thu, Jan 21, 2021	514.05	532.55	504.60	520.46
5690	NASDAQ	MSTR	Wed, Jan 20, 2021	579.25	589.00	532.00	550.82
5689	NASDAQ	MSTR	Tue, Jan 19, 2021	616.53	621.45	579.00	592.21
5688	NASDAQ	MSTR	Fri, Jan 15, 2021	607.10	622.84	574.00	578.07
5687	NASDAQ	MSTR	Thu, Jan 14, 2021	542.61	631.60	538.62	631.00
5686	NASDAQ	MSTR	Wed, Jan 13, 2021	500.73	523.99	492.34	519.26
5685	NASDAQ	MSTR	Tue, Jan 12, 2021	502.78	519.95	488.51	514.24
5684	NASDAQ	MSTR	Mon, Jan 11, 2021	472.14	511.98	464.51	495.49
5683	NASDAQ	MSTR	Fri, Jan 8, 2021	565.07	568.66	513.32	531.64
5682	NASDAQ	MSTR	Thu, Jan 7, 2021	521.32	559.86	502.11	535.75
5681	NASDAQ	MSTR	Wed, Jan 6, 2021	430.84	483.02	430.84	480.55
5680	NASDAQ	MSTR	Tue, Jan 5, 2021	421.05	438.40	406.51	428.63
5679	NASDAQ	MSTR	Mon, Jan 4, 2021	416.33	444.39	410.01	425.22
5678	NASDAQ	MSTR	Thu, Dec 31, 2020	391.02	399.98	377.12	388.55
5677	NASDAQ	MSTR	Wed, Dec 30, 2020	377.00	399.82	371.00	389.97
5676	NASDAQ	MSTR	Tue, Dec 29, 2020	367.00	371.24	344.00	366.07
5675	NASDAQ	MSTR	Mon, Dec 28, 2020	367.29	379.99	354.02	370.00
5674	NASDAQ	MSTR	Thu, Dec 24, 2020	337.00	338.83	320.36	322.61
5673	NASDAQ	MSTR	Wed, Dec 23, 2020	334.67	343.20	325.16	337.18
5672	NASDAQ	MSTR	Tue, Dec 22, 2020	326.99	335.93	320.37	331.50
5671	NASDAQ	MSTR	Mon, Dec 21, 2020	297.63	322.00	295.02	317.60
5670	NASDAQ	MSTR	Fri, Dec 18, 2020	295.00	304.00	287.17	301.20
5669	NASDAQ	MSTR	Thu, Dec 17, 2020	321.00	322.33	293.29	297.80
5668	NASDAQ	MSTR	Wed, Dec 16, 2020	312.70	315.00	298.00	299.12
5667	NASDAQ	MSTR	Tue, Dec 15, 2020	283.71	289.83	277.39	285.79
5666	NASDAQ	MSTR	Mon, Dec 14, 2020	298.93	300.00	276.38	279.53
5665	NASDAQ	MSTR	Fri, Dec 11, 2020	289.95	295.25	279.44	285.92
5664	NASDAQ	MSTR	Thu, Dec 10, 2020	285.17	291.77	282.38	290.33
5663	NASDAQ	MSTR	Wed, Dec 9, 2020	284.12	291.14	274.09	286.21
5662	NASDAQ	MSTR	Tue, Dec 8, 2020	317.00	318.00	288.11	289.45
5661	NASDAQ	MSTR	Mon, Dec 7, 2020	330.07	349.72	325.53	336.22
5660	NASDAQ	MSTR	Fri, Dec 4, 2020	326.62	337.21	317.38	328.00
5659	NASDAQ	MSTR	Thu, Dec 3, 2020	327.84	332.79	322.06	331.60
5658	NASDAQ	MSTR	Wed, Dec 2, 2020	323.00	330.00	310.54	321.32
5657	NASDAQ	MSTR	Tue, Dec 1, 2020	324.00	358.94	316.86	324.00
5656	NASDAQ	MSTR	Mon, Nov 30, 2020	300.30	347.50	299.00	342.77
5655	NASDAQ	MSTR	Fri, Nov 27, 2020	255.00	280.00	253.51	271.26
5654	NASDAQ	MSTR	Wed, Nov 25, 2020	254.30	277.22	252.02	270.28
5653	NASDAQ	MSTR	Tue, Nov 24, 2020	225.70	248.84	222.41	247.23
5652	NASDAQ	MSTR	Mon, Nov 23, 2020	227.00	227.00	214.37	220.76
5651	NASDAQ	MSTR	Fri, Nov 20, 2020	217.42	227.00	216.20	222.11
5650	NASDAQ	MSTR	Thu, Nov 19, 2020	212.00	218.97	209.11	217.11
5649	NASDAQ	MSTR	Wed, Nov 18, 2020	211.79	226.85	211.79	212.96
5648	NASDAQ	MSTR	Tue, Nov 17, 2020	204.15	209.68	199.56	208.20
5647	NASDAQ	MSTR	Mon, Nov 16, 2020	194.33	204.37	192.21	203.93
5646	NASDAQ	MSTR	Fri, Nov 13, 2020	188.48	193.91	186.56	192.27
5645	NASDAQ	MSTR	Thu, Nov 12, 2020	195.36	196.08	185.64	186.94
5644	NASDAQ	MSTR	Wed, Nov 11, 2020	188.16	193.22	187.25	192.16
5643	NASDAQ	MSTR	Tue, Nov 10, 2020	184.58	189.69	184.00	186.14
5642	NASDAQ	MSTR	Mon, Nov 9, 2020	183.99	187.27	181.74	185.01
5641	NASDAQ	MSTR	Fri, Nov 6, 2020	183.79	186.18	177.50	185.62
5640	NASDAQ	MSTR	Thu, Nov 5, 2020	178.50	183.60	177.85	181.68
5639	NASDAQ	MSTR	Wed, Nov 4, 2020	172.95	178.36	171.44	172.53
5638	NASDAQ	MSTR	Tue, Nov 3, 2020	169.76	172.61	167.78	171.95
5637	NASDAQ	MSTR	Mon, Nov 2, 2020	168.91	169.23	162.50	166.57
5636	NASDAQ	MSTR	Fri, Oct 30, 2020	161.96	167.25	159.54	167.07
5635	NASDAQ	MSTR	Thu, Oct 29, 2020	162.39	167.07	161.73	161.96
5634	NASDAQ	MSTR	Wed, Oct 28, 2020	180.00	182.45	161.60	162.15
5633	NASDAQ	MSTR	Tue, Oct 27, 2020	176.03	179.00	172.53	175.58
5632	NASDAQ	MSTR	Mon, Oct 26, 2020	184.48	187.00	172.53	175.00
5631	NASDAQ	MSTR	Fri, Oct 23, 2020	183.27	184.97	181.19	184.30
5630	NASDAQ	MSTR	Thu, Oct 22, 2020	185.49	186.21	178.00	183.05
5629	NASDAQ	MSTR	Wed, Oct 21, 2020	174.89	185.75	174.89	181.05
5628	NASDAQ	MSTR	Tue, Oct 20, 2020	164.56	172.35	164.04	169.07
5627	NASDAQ	MSTR	Mon, Oct 19, 2020	165.60	167.68	163.43	164.14
5626	NASDAQ	MSTR	Fri, Oct 16, 2020	165.98	167.36	164.69	164.70
5625	NASDAQ	MSTR	Thu, Oct 15, 2020	162.43	166.87	162.33	165.97
5624	NASDAQ	MSTR	Wed, Oct 14, 2020	166.39	167.84	162.80	164.24
5623	NASDAQ	MSTR	Tue, Oct 13, 2020	165.60	166.54	164.03	166.08
5622	NASDAQ	MSTR	Mon, Oct 12, 2020	167.16	169.40	164.30	166.46
5621	NASDAQ	MSTR	Fri, Oct 9, 2020	164.59	165.53	160.65	164.73
5620	NASDAQ	MSTR	Thu, Oct 8, 2020	155.33	164.79	155.33	163.94
5619	NASDAQ	MSTR	Wed, Oct 7, 2020	151.00	153.44	150.83	153.09
5618	NASDAQ	MSTR	Tue, Oct 6, 2020	149.32	154.35	149.23	150.04
5617	NASDAQ	MSTR	Mon, Oct 5, 2020	147.73	149.74	146.90	148.21
5616	NASDAQ	MSTR	Fri, Oct 2, 2020	146.32	149.95	145.16	146.46
5615	NASDAQ	MSTR	Thu, Oct 1, 2020	150.66	152.71	148.55	148.96
5614	NASDAQ	MSTR	Wed, Sep 30, 2020	150.22	153.07	149.86	150.56
5613	NASDAQ	MSTR	Tue, Sep 29, 2020	150.67	151.10	148.08	149.69
5612	NASDAQ	MSTR	Mon, Sep 28, 2020	148.45	153.41	148.45	151.46
5611	NASDAQ	MSTR	Fri, Sep 25, 2020	146.17	146.96	144.99	146.13
5610	NASDAQ	MSTR	Thu, Sep 24, 2020	147.38	148.06	144.60	146.06
5609	NASDAQ	MSTR	Wed, Sep 23, 2020	153.80	154.77	148.11	148.28
5608	NASDAQ	MSTR	Tue, Sep 22, 2020	153.37	154.65	149.39	154.25
5607	NASDAQ	MSTR	Mon, Sep 21, 2020	157.70	157.70	149.21	152.16
5606	NASDAQ	MSTR	Fri, Sep 18, 2020	165.52	166.17	157.44	159.59
5605	NASDAQ	MSTR	Thu, Sep 17, 2020	173.40	173.40	162.59	163.61
5604	NASDAQ	MSTR	Wed, Sep 16, 2020	158.94	176.56	157.75	174.90
5603	NASDAQ	MSTR	Tue, Sep 15, 2020	145.00	155.99	143.81	155.75
5602	NASDAQ	MSTR	Mon, Sep 14, 2020	141.63	143.04	140.21	142.62
5601	NASDAQ	MSTR	Fri, Sep 11, 2020	140.87	141.41	138.84	141.13
5600	NASDAQ	MSTR	Thu, Sep 10, 2020	141.72	143.09	139.44	139.72
5599	NASDAQ	MSTR	Wed, Sep 9, 2020	139.83	142.36	139.00	141.15
5598	NASDAQ	MSTR	Tue, Sep 8, 2020	140.61	143.15	138.82	138.82
5597	NASDAQ	MSTR	Fri, Sep 4, 2020	144.41	144.41	136.89	142.19
5596	NASDAQ	MSTR	Thu, Sep 3, 2020	148.75	148.75	143.91	144.28
5595	NASDAQ	MSTR	Wed, Sep 2, 2020	148.46	151.23	147.74	150.00
5594	NASDAQ	MSTR	Tue, Sep 1, 2020	145.01	149.11	145.01	148.82
5593	NASDAQ	MSTR	Mon, Aug 31, 2020	147.26	147.96	143.99	144.44
5592	NASDAQ	MSTR	Fri, Aug 28, 2020	147.49	150.46	146.68	146.89
5591	NASDAQ	MSTR	Thu, Aug 27, 2020	147.33	147.62	144.14	146.52
5590	NASDAQ	MSTR	Wed, Aug 26, 2020	148.68	148.96	145.77	146.06
5589	NASDAQ	MSTR	Tue, Aug 25, 2020	148.70	150.29	146.55	146.96
5588	NASDAQ	MSTR	Mon, Aug 24, 2020	146.50	149.28	145.36	148.58
5587	NASDAQ	MSTR	Fri, Aug 21, 2020	144.40	145.92	143.54	145.08
5586	NASDAQ	MSTR	Thu, Aug 20, 2020	141.75	145.06	141.75	144.14
5585	NASDAQ	MSTR	Wed, Aug 19, 2020	143.39	143.39	139.72	141.67
5584	NASDAQ	MSTR	Tue, Aug 18, 2020	144.44	145.98	141.75	143.14
5583	NASDAQ	MSTR	Mon, Aug 17, 2020	148.01	151.70	141.84	143.84
5582	NASDAQ	MSTR	Fri, Aug 14, 2020	137.62	146.75	137.50	146.63
5581	NASDAQ	MSTR	Thu, Aug 13, 2020	138.48	139.35	136.85	137.00
5580	NASDAQ	MSTR	Wed, Aug 12, 2020	135.02	140.75	135.02	137.04
5579	NASDAQ	MSTR	Tue, Aug 11, 2020	141.99	145.43	134.79	134.89
5578	NASDAQ	MSTR	Mon, Aug 10, 2020	123.38	124.41	122.38	123.62
5577	NASDAQ	MSTR	Fri, Aug 7, 2020	123.00	124.01	122.34	123.39
5576	NASDAQ	MSTR	Thu, Aug 6, 2020	123.80	123.90	122.15	123.35
5575	NASDAQ	MSTR	Wed, Aug 5, 2020	124.11	125.17	123.34	123.95
5574	NASDAQ	MSTR	Tue, Aug 4, 2020	123.12	123.39	121.84	123.32
5573	NASDAQ	MSTR	Mon, Aug 3, 2020	124.37	124.37	122.48	123.66
5572	NASDAQ	MSTR	Fri, Jul 31, 2020	121.70	124.26	120.00	123.92
5571	NASDAQ	MSTR	Thu, Jul 30, 2020	120.73	122.96	120.55	122.15
5570	NASDAQ	MSTR	Wed, Jul 29, 2020	123.99	127.26	118.65	122.74
5569	NASDAQ	MSTR	Tue, Jul 28, 2020	117.06	119.25	115.87	117.81
5568	NASDAQ	MSTR	Mon, Jul 27, 2020	117.55	118.55	116.26	117.66
5567	NASDAQ	MSTR	Fri, Jul 24, 2020	118.87	119.24	116.32	116.95
5566	NASDAQ	MSTR	Thu, Jul 23, 2020	120.69	122.59	119.34	119.76
5565	NASDAQ	MSTR	Wed, Jul 22, 2020	121.06	122.51	119.94	121.21
5564	NASDAQ	MSTR	Tue, Jul 21, 2020	121.48	122.00	120.04	121.04
5563	NASDAQ	MSTR	Mon, Jul 20, 2020	118.10	121.42	118.10	120.51
5562	NASDAQ	MSTR	Fri, Jul 17, 2020	118.05	119.72	117.23	118.34
5561	NASDAQ	MSTR	Thu, Jul 16, 2020	119.57	119.57	117.85	118.46
5560	NASDAQ	MSTR	Wed, Jul 15, 2020	118.05	121.44	117.86	120.45
5559	NASDAQ	MSTR	Tue, Jul 14, 2020	116.29	117.41	114.21	116.66
5558	NASDAQ	MSTR	Mon, Jul 13, 2020	118.11	119.78	115.68	115.79
5557	NASDAQ	MSTR	Fri, Jul 10, 2020	117.65	118.66	117.18	117.66
5556	NASDAQ	MSTR	Thu, Jul 9, 2020	117.89	118.38	116.09	117.37
5555	NASDAQ	MSTR	Wed, Jul 8, 2020	117.57	118.24	116.81	118.22
5554	NASDAQ	MSTR	Tue, Jul 7, 2020	119.62	121.02	117.75	118.09
5553	NASDAQ	MSTR	Mon, Jul 6, 2020	118.83	120.68	117.92	119.75
5552	NASDAQ	MSTR	Thu, Jul 2, 2020	118.65	119.43	117.00	117.35
5551	NASDAQ	MSTR	Wed, Jul 1, 2020	117.79	119.97	117.67	117.80
5550	NASDAQ	MSTR	Tue, Jun 30, 2020	118.05	119.77	117.66	118.29
5549	NASDAQ	MSTR	Mon, Jun 29, 2020	117.19	119.66	117.18	118.50
5548	NASDAQ	MSTR	Fri, Jun 26, 2020	116.89	117.25	114.15	116.00
5547	NASDAQ	MSTR	Thu, Jun 25, 2020	113.83	117.91	113.55	117.79
5546	NASDAQ	MSTR	Wed, Jun 24, 2020	117.07	117.07	114.05	114.38
5545	NASDAQ	MSTR	Tue, Jun 23, 2020	119.27	119.58	117.22	117.54
5544	NASDAQ	MSTR	Mon, Jun 22, 2020	119.01	119.99	117.47	118.71
5543	NASDAQ	MSTR	Fri, Jun 19, 2020	120.86	120.86	115.69	118.19
5542	NASDAQ	MSTR	Thu, Jun 18, 2020	120.59	121.43	118.27	119.46
5541	NASDAQ	MSTR	Wed, Jun 17, 2020	122.75	122.75	120.14	121.73
5540	NASDAQ	MSTR	Tue, Jun 16, 2020	125.79	126.13	121.11	121.96
5539	NASDAQ	MSTR	Mon, Jun 15, 2020	115.78	123.89	115.08	122.67
5538	NASDAQ	MSTR	Fri, Jun 12, 2020	120.29	121.94	115.76	118.02
5537	NASDAQ	MSTR	Thu, Jun 11, 2020	121.54	121.90	116.99	117.34
5536	NASDAQ	MSTR	Wed, Jun 10, 2020	125.90	125.90	123.05	123.92
5535	NASDAQ	MSTR	Tue, Jun 9, 2020	125.03	126.31	123.13	125.68
5534	NASDAQ	MSTR	Mon, Jun 8, 2020	125.52	127.83	123.61	126.36
5533	NASDAQ	MSTR	Fri, Jun 5, 2020	128.43	128.70	124.82	125.21
5532	NASDAQ	MSTR	Thu, Jun 4, 2020	128.04	128.74	123.62	125.30
5531	NASDAQ	MSTR	Wed, Jun 3, 2020	122.51	130.48	121.78	129.63
5530	NASDAQ	MSTR	Tue, Jun 2, 2020	122.45	122.88	120.31	121.09
5529	NASDAQ	MSTR	Mon, Jun 1, 2020	124.99	124.99	122.60	122.60
5528	NASDAQ	MSTR	Fri, May 29, 2020	124.45	125.14	123.90	124.48
5527	NASDAQ	MSTR	Thu, May 28, 2020	126.78	127.35	124.86	125.34
5526	NASDAQ	MSTR	Wed, May 27, 2020	126.34	126.65	124.04	125.92
5525	NASDAQ	MSTR	Tue, May 26, 2020	124.00	124.98	122.85	124.71
5524	NASDAQ	MSTR	Fri, May 22, 2020	121.36	122.47	120.68	122.37
5523	NASDAQ	MSTR	Thu, May 21, 2020	120.40	122.05	119.62	120.72
5522	NASDAQ	MSTR	Wed, May 20, 2020	120.80	121.96	118.24	121.24
5521	NASDAQ	MSTR	Tue, May 19, 2020	120.74	122.68	118.79	119.06
5520	NASDAQ	MSTR	Mon, May 18, 2020	118.81	120.70	118.81	120.13
5519	NASDAQ	MSTR	Fri, May 15, 2020	113.39	117.11	110.24	115.58
5518	NASDAQ	MSTR	Thu, May 14, 2020	112.07	113.56	109.64	113.21
5517	NASDAQ	MSTR	Wed, May 13, 2020	119.57	119.57	114.75	114.95
5516	NASDAQ	MSTR	Tue, May 12, 2020	124.23	124.23	119.63	120.11
5515	NASDAQ	MSTR	Mon, May 11, 2020	124.90	125.58	123.45	123.82
5514	NASDAQ	MSTR	Fri, May 8, 2020	125.38	125.75	121.62	124.67
5513	NASDAQ	MSTR	Thu, May 7, 2020	123.58	124.75	122.64	123.48
5512	NASDAQ	MSTR	Wed, May 6, 2020	121.08	123.43	120.81	122.00
5511	NASDAQ	MSTR	Tue, May 5, 2020	120.36	123.87	119.80	120.81
5510	NASDAQ	MSTR	Mon, May 4, 2020	122.19	122.19	117.14	118.55
5509	NASDAQ	MSTR	Fri, May 1, 2020	123.66	124.18	120.97	122.59
5508	NASDAQ	MSTR	Thu, Apr 30, 2020	125.71	128.84	125.25	126.33
5507	NASDAQ	MSTR	Wed, Apr 29, 2020	130.08	130.08	123.20	127.48
5506	NASDAQ	MSTR	Tue, Apr 28, 2020	129.90	131.02	127.80	128.85
5505	NASDAQ	MSTR	Mon, Apr 27, 2020	127.27	131.30	127.00	129.23
5504	NASDAQ	MSTR	Fri, Apr 24, 2020	125.96	127.48	124.65	125.55
5503	NASDAQ	MSTR	Thu, Apr 23, 2020	125.62	127.58	124.00	125.98
5502	NASDAQ	MSTR	Wed, Apr 22, 2020	124.48	126.21	123.39	125.01
5501	NASDAQ	MSTR	Tue, Apr 21, 2020	124.06	124.52	121.66	122.71
5500	NASDAQ	MSTR	Mon, Apr 20, 2020	124.06	127.36	123.00	126.92
5499	NASDAQ	MSTR	Fri, Apr 17, 2020	127.23	127.42	125.45	126.53
5498	NASDAQ	MSTR	Thu, Apr 16, 2020	122.79	125.46	122.07	124.13
5497	NASDAQ	MSTR	Wed, Apr 15, 2020	121.62	124.90	120.49	122.60
5496	NASDAQ	MSTR	Tue, Apr 14, 2020	126.02	127.61	124.83	126.50
5495	NASDAQ	MSTR	Mon, Apr 13, 2020	124.30	124.30	119.57	122.09
5494	NASDAQ	MSTR	Thu, Apr 9, 2020	124.85	127.33	122.82	125.42
5493	NASDAQ	MSTR	Wed, Apr 8, 2020	119.39	124.60	118.74	123.00
5492	NASDAQ	MSTR	Tue, Apr 7, 2020	117.78	119.80	115.11	117.71
5491	NASDAQ	MSTR	Mon, Apr 6, 2020	117.56	117.56	112.49	116.03
5490	NASDAQ	MSTR	Fri, Apr 3, 2020	113.44	115.60	109.39	112.23
5489	NASDAQ	MSTR	Thu, Apr 2, 2020	112.24	117.86	111.50	114.49
5488	NASDAQ	MSTR	Wed, Apr 1, 2020	115.05	116.63	108.64	113.39
5487	NASDAQ	MSTR	Tue, Mar 31, 2020	109.99	118.18	109.99	118.10
5486	NASDAQ	MSTR	Mon, Mar 30, 2020	107.20	110.67	104.67	110.24
5485	NASDAQ	MSTR	Fri, Mar 27, 2020	107.32	109.36	104.55	106.31
5484	NASDAQ	MSTR	Thu, Mar 26, 2020	105.00	111.64	105.00	110.54
5483	NASDAQ	MSTR	Wed, Mar 25, 2020	107.58	108.76	103.05	104.13
5482	NASDAQ	MSTR	Tue, Mar 24, 2020	105.92	107.33	103.05	106.89
5481	NASDAQ	MSTR	Mon, Mar 23, 2020	102.31	104.31	96.53	102.47
5480	NASDAQ	MSTR	Fri, Mar 20, 2020	105.75	109.09	99.34	100.74
5479	NASDAQ	MSTR	Thu, Mar 19, 2020	91.76	107.24	90.00	105.38
5478	NASDAQ	MSTR	Wed, Mar 18, 2020	103.35	104.15	91.22	92.20
5477	NASDAQ	MSTR	Tue, Mar 17, 2020	108.04	112.81	105.63	109.36
5476	NASDAQ	MSTR	Mon, Mar 16, 2020	102.88	108.45	99.79	106.66
5475	NASDAQ	MSTR	Fri, Mar 13, 2020	111.92	113.70	106.27	111.33
5474	NASDAQ	MSTR	Thu, Mar 12, 2020	119.98	122.60	108.06	108.53
5473	NASDAQ	MSTR	Wed, Mar 11, 2020	127.61	127.76	122.00	124.15
5472	NASDAQ	MSTR	Tue, Mar 10, 2020	131.93	131.93	126.26	129.98
5471	NASDAQ	MSTR	Mon, Mar 9, 2020	131.35	132.81	129.10	129.43
5470	NASDAQ	MSTR	Fri, Mar 6, 2020	133.90	136.74	133.90	136.28
5469	NASDAQ	MSTR	Thu, Mar 5, 2020	133.96	137.23	133.96	136.88
5468	NASDAQ	MSTR	Wed, Mar 4, 2020	136.05	136.50	134.16	136.17
5467	NASDAQ	MSTR	Tue, Mar 3, 2020	136.23	138.82	132.10	134.39
5466	NASDAQ	MSTR	Mon, Mar 2, 2020	135.73	137.73	135.16	136.72
5465	NASDAQ	MSTR	Fri, Feb 28, 2020	133.40	136.00	132.62	135.16
5464	NASDAQ	MSTR	Thu, Feb 27, 2020	137.57	140.72	136.10	136.22
5463	NASDAQ	MSTR	Wed, Feb 26, 2020	140.64	142.41	140.06	140.12
5462	NASDAQ	MSTR	Tue, Feb 25, 2020	145.71	145.86	140.05	140.05
5461	NASDAQ	MSTR	Mon, Feb 24, 2020	146.32	147.86	143.81	145.88
5460	NASDAQ	MSTR	Fri, Feb 21, 2020	149.55	150.68	149.16	149.95
5459	NASDAQ	MSTR	Thu, Feb 20, 2020	149.15	150.28	148.21	149.80
5458	NASDAQ	MSTR	Wed, Feb 19, 2020	148.26	150.17	148.16	149.60
5457	NASDAQ	MSTR	Tue, Feb 18, 2020	148.63	148.67	147.53	147.97
5456	NASDAQ	MSTR	Fri, Feb 14, 2020	148.32	149.68	147.12	148.84
5455	NASDAQ	MSTR	Thu, Feb 13, 2020	149.28	149.73	146.93	148.07
5454	NASDAQ	MSTR	Wed, Feb 12, 2020	152.44	153.54	149.45	149.84
5453	NASDAQ	MSTR	Tue, Feb 11, 2020	151.70	153.34	151.22	152.10
5452	NASDAQ	MSTR	Mon, Feb 10, 2020	153.06	153.57	151.12	151.45
5451	NASDAQ	MSTR	Fri, Feb 7, 2020	151.29	153.57	151.20	152.66
5450	NASDAQ	MSTR	Thu, Feb 6, 2020	152.76	153.86	151.95	152.24
5449	NASDAQ	MSTR	Wed, Feb 5, 2020	152.83	153.31	150.84	152.84
5448	NASDAQ	MSTR	Tue, Feb 4, 2020	150.63	152.54	150.46	151.81
5447	NASDAQ	MSTR	Mon, Feb 3, 2020	152.45	156.09	149.01	149.48
5446	NASDAQ	MSTR	Fri, Jan 31, 2020	152.64	154.77	151.51	152.03
5445	NASDAQ	MSTR	Thu, Jan 30, 2020	153.41	157.10	151.34	152.70
5444	NASDAQ	MSTR	Wed, Jan 29, 2020	157.00	165.00	152.31	152.60
5443	NASDAQ	MSTR	Tue, Jan 28, 2020	143.02	144.54	141.30	144.00
5442	NASDAQ	MSTR	Mon, Jan 27, 2020	141.52	143.79	141.25	142.53
5441	NASDAQ	MSTR	Fri, Jan 24, 2020	146.14	146.74	142.78	143.16
5440	NASDAQ	MSTR	Thu, Jan 23, 2020	145.77	146.66	145.48	145.74
5439	NASDAQ	MSTR	Wed, Jan 22, 2020	146.94	147.34	145.64	145.92
5438	NASDAQ	MSTR	Tue, Jan 21, 2020	146.29	147.57	145.13	145.95
5437	NASDAQ	MSTR	Fri, Jan 17, 2020	147.47	147.47	146.22	146.74
5436	NASDAQ	MSTR	Thu, Jan 16, 2020	147.12	147.96	146.08	146.72
5435	NASDAQ	MSTR	Wed, Jan 15, 2020	144.83	147.05	144.83	146.27
5434	NASDAQ	MSTR	Tue, Jan 14, 2020	144.69	145.68	144.07	144.77
5433	NASDAQ	MSTR	Mon, Jan 13, 2020	142.52	145.31	142.52	144.59
5432	NASDAQ	MSTR	Fri, Jan 10, 2020	144.14	145.16	142.15	142.39
5431	NASDAQ	MSTR	Thu, Jan 9, 2020	144.45	145.32	142.91	143.50
5430	NASDAQ	MSTR	Wed, Jan 8, 2020	143.95	145.47	142.08	143.71
5429	NASDAQ	MSTR	Tue, Jan 7, 2020	144.00	145.37	143.24	143.87
5428	NASDAQ	MSTR	Mon, Jan 6, 2020	143.25	145.46	143.25	144.25
5427	NASDAQ	MSTR	Fri, Jan 3, 2020	143.02	144.89	142.80	143.57
5426	NASDAQ	MSTR	Thu, Jan 2, 2020	142.84	144.89	142.72	144.31
5425	NASDAQ	MSTR	Tue, Dec 31, 2019	141.81	143.12	141.21	142.63
5424	NASDAQ	MSTR	Mon, Dec 30, 2019	145.08	145.08	141.78	142.02
5423	NASDAQ	MSTR	Fri, Dec 27, 2019	145.20	145.49	143.75	144.76
5422	NASDAQ	MSTR	Thu, Dec 26, 2019	144.93	145.35	144.22	145.05
5421	NASDAQ	MSTR	Tue, Dec 24, 2019	143.99	144.60	143.80	144.40
5420	NASDAQ	MSTR	Mon, Dec 23, 2019	145.55	145.55	144.06	144.33
5419	NASDAQ	MSTR	Fri, Dec 20, 2019	146.00	146.31	144.84	145.20
5418	NASDAQ	MSTR	Thu, Dec 19, 2019	145.93	146.31	144.63	145.95
5417	NASDAQ	MSTR	Wed, Dec 18, 2019	147.62	147.62	145.67	145.82
5416	NASDAQ	MSTR	Tue, Dec 17, 2019	146.78	147.70	146.27	147.35
5415	NASDAQ	MSTR	Mon, Dec 16, 2019	145.75	147.51	145.75	146.53
5414	NASDAQ	MSTR	Fri, Dec 13, 2019	146.65	147.38	145.02	145.35
5413	NASDAQ	MSTR	Thu, Dec 12, 2019	149.97	150.89	146.45	146.85
5412	NASDAQ	MSTR	Wed, Dec 11, 2019	152.49	152.49	149.89	150.47
5411	NASDAQ	MSTR	Tue, Dec 10, 2019	152.19	152.84	151.30	152.70
5410	NASDAQ	MSTR	Mon, Dec 9, 2019	151.26	152.87	151.23	152.30
5409	NASDAQ	MSTR	Fri, Dec 6, 2019	150.79	152.20	150.56	151.60
5408	NASDAQ	MSTR	Thu, Dec 5, 2019	151.31	151.56	149.14	149.86
5407	NASDAQ	MSTR	Wed, Dec 4, 2019	150.67	152.27	150.31	151.60
5406	NASDAQ	MSTR	Tue, Dec 3, 2019	149.02	151.11	147.28	149.98
5405	NASDAQ	MSTR	Mon, Dec 2, 2019	150.72	150.72	148.42	150.08
5404	NASDAQ	MSTR	Fri, Nov 29, 2019	150.99	151.35	149.00	150.33
5403	NASDAQ	MSTR	Wed, Nov 27, 2019	152.00	153.30	151.74	152.62
5402	NASDAQ	MSTR	Tue, Nov 26, 2019	152.29	153.35	151.68	152.40
5401	NASDAQ	MSTR	Mon, Nov 25, 2019	152.00	153.05	151.40	152.76
5400	NASDAQ	MSTR	Fri, Nov 22, 2019	150.20	152.29	148.70	151.60
5399	NASDAQ	MSTR	Thu, Nov 21, 2019	154.54	154.54	148.97	149.50
5398	NASDAQ	MSTR	Wed, Nov 20, 2019	157.00	157.46	153.12	154.02
5397	NASDAQ	MSTR	Tue, Nov 19, 2019	155.62	158.90	155.53	157.49
5396	NASDAQ	MSTR	Mon, Nov 18, 2019	156.11	157.29	155.12	155.23
5395	NASDAQ	MSTR	Fri, Nov 15, 2019	157.12	157.51	155.00	156.40
5394	NASDAQ	MSTR	Thu, Nov 14, 2019	157.24	158.13	155.98	156.64
5393	NASDAQ	MSTR	Wed, Nov 13, 2019	157.29	158.50	156.00	156.96
5392	NASDAQ	MSTR	Tue, Nov 12, 2019	156.15	158.07	155.88	158.06
5391	NASDAQ	MSTR	Mon, Nov 11, 2019	155.57	156.22	154.83	155.92
5390	NASDAQ	MSTR	Fri, Nov 8, 2019	155.34	157.07	154.13	156.13
5389	NASDAQ	MSTR	Thu, Nov 7, 2019	155.80	156.81	154.43	155.78
5388	NASDAQ	MSTR	Wed, Nov 6, 2019	154.67	155.69	153.11	154.96
5387	NASDAQ	MSTR	Tue, Nov 5, 2019	154.21	156.09	153.27	155.00
5386	NASDAQ	MSTR	Mon, Nov 4, 2019	154.99	155.14	152.26	153.51
5385	NASDAQ	MSTR	Fri, Nov 1, 2019	153.57	154.85	151.25	153.69
5384	NASDAQ	MSTR	Thu, Oct 31, 2019	153.28	154.50	151.85	153.25
5383	NASDAQ	MSTR	Wed, Oct 30, 2019	150.96	154.40	149.00	153.41
5382	NASDAQ	MSTR	Tue, Oct 29, 2019	146.00	147.47	145.25	146.65
5381	NASDAQ	MSTR	Mon, Oct 28, 2019	146.00	147.29	145.69	146.17
5380	NASDAQ	MSTR	Fri, Oct 25, 2019	144.44	146.61	143.63	145.77
5379	NASDAQ	MSTR	Thu, Oct 24, 2019	143.10	144.79	143.10	144.60
5378	NASDAQ	MSTR	Wed, Oct 23, 2019	142.72	144.80	141.95	142.60
5377	NASDAQ	MSTR	Tue, Oct 22, 2019	144.18	145.09	142.66	143.02
5376	NASDAQ	MSTR	Mon, Oct 21, 2019	143.85	144.71	142.65	144.02
5375	NASDAQ	MSTR	Fri, Oct 18, 2019	143.75	144.11	139.58	143.15
5374	NASDAQ	MSTR	Thu, Oct 17, 2019	144.17	145.00	142.40	143.72
5373	NASDAQ	MSTR	Wed, Oct 16, 2019	144.02	144.93	142.56	143.41
5372	NASDAQ	MSTR	Tue, Oct 15, 2019	144.20	144.74	143.00	144.18
5371	NASDAQ	MSTR	Mon, Oct 14, 2019	143.94	144.82	142.65	143.94
5370	NASDAQ	MSTR	Fri, Oct 11, 2019	145.00	145.27	143.34	144.15
5369	NASDAQ	MSTR	Thu, Oct 10, 2019	144.76	144.76	143.10	143.52
5368	NASDAQ	MSTR	Wed, Oct 9, 2019	145.06	146.00	144.32	144.37
5367	NASDAQ	MSTR	Tue, Oct 8, 2019	147.29	147.41	143.50	143.96
5366	NASDAQ	MSTR	Mon, Oct 7, 2019	146.73	148.15	145.40	147.35
5365	NASDAQ	MSTR	Fri, Oct 4, 2019	145.75	148.01	145.22	146.59
5364	NASDAQ	MSTR	Thu, Oct 3, 2019	145.08	146.53	142.58	145.42
5363	NASDAQ	MSTR	Wed, Oct 2, 2019	145.86	145.86	143.09	144.90
5362	NASDAQ	MSTR	Tue, Oct 1, 2019	148.39	149.90	146.15	146.34
5361	NASDAQ	MSTR	Mon, Sep 30, 2019	147.16	149.12	146.43	148.37
5360	NASDAQ	MSTR	Fri, Sep 27, 2019	149.10	149.10	145.74	147.03
5359	NASDAQ	MSTR	Thu, Sep 26, 2019	149.46	151.58	147.72	149.37
5358	NASDAQ	MSTR	Wed, Sep 25, 2019	148.81	150.00	144.80	149.57
5357	NASDAQ	MSTR	Tue, Sep 24, 2019	152.26	152.26	147.92	148.88
5356	NASDAQ	MSTR	Mon, Sep 23, 2019	148.64	151.37	147.82	150.59
5355	NASDAQ	MSTR	Fri, Sep 20, 2019	150.53	152.77	147.28	149.05
5354	NASDAQ	MSTR	Thu, Sep 19, 2019	148.17	153.46	148.17	150.45
5353	NASDAQ	MSTR	Wed, Sep 18, 2019	148.88	150.39	146.71	148.13
5352	NASDAQ	MSTR	Tue, Sep 17, 2019	146.84	149.79	146.39	149.01
5351	NASDAQ	MSTR	Mon, Sep 16, 2019	144.84	147.59	144.29	147.45
5350	NASDAQ	MSTR	Fri, Sep 13, 2019	148.50	149.41	145.34	145.78
5349	NASDAQ	MSTR	Thu, Sep 12, 2019	147.59	150.00	147.26	148.40
5348	NASDAQ	MSTR	Wed, Sep 11, 2019	144.95	147.66	143.14	147.54
5347	NASDAQ	MSTR	Tue, Sep 10, 2019	141.85	144.96	140.69	144.96
5346	NASDAQ	MSTR	Mon, Sep 9, 2019	139.78	143.92	137.93	143.69
5345	NASDAQ	MSTR	Fri, Sep 6, 2019	142.10	142.75	139.84	139.89
5344	NASDAQ	MSTR	Thu, Sep 5, 2019	137.85	142.10	137.37	141.41
5343	NASDAQ	MSTR	Wed, Sep 4, 2019	144.83	144.83	135.92	137.17
5342	NASDAQ	MSTR	Tue, Sep 3, 2019	142.48	144.36	141.86	143.60
5341	NASDAQ	MSTR	Fri, Aug 30, 2019	142.52	143.81	141.50	143.29
5340	NASDAQ	MSTR	Thu, Aug 29, 2019	140.69	142.11	139.45	141.39
5339	NASDAQ	MSTR	Wed, Aug 28, 2019	138.50	139.98	136.87	139.46
5338	NASDAQ	MSTR	Tue, Aug 27, 2019	140.45	141.21	138.00	138.72
5337	NASDAQ	MSTR	Mon, Aug 26, 2019	139.17	140.08	137.80	139.62
5336	NASDAQ	MSTR	Fri, Aug 23, 2019	140.59	142.28	137.61	138.11
5335	NASDAQ	MSTR	Thu, Aug 22, 2019	140.70	142.56	140.33	141.22
5334	NASDAQ	MSTR	Wed, Aug 21, 2019	141.66	142.90	140.84	140.89
5333	NASDAQ	MSTR	Tue, Aug 20, 2019	139.77	141.75	137.13	140.51
5332	NASDAQ	MSTR	Mon, Aug 19, 2019	138.82	140.70	136.71	139.75
5331	NASDAQ	MSTR	Fri, Aug 16, 2019	137.29	138.06	135.87	137.33
5330	NASDAQ	MSTR	Thu, Aug 15, 2019	137.99	138.25	135.90	136.39
5329	NASDAQ	MSTR	Wed, Aug 14, 2019	137.11	139.34	135.53	137.95
5328	NASDAQ	MSTR	Tue, Aug 13, 2019	140.42	142.00	138.21	138.73
5327	NASDAQ	MSTR	Mon, Aug 12, 2019	139.59	140.94	138.02	140.74
5326	NASDAQ	MSTR	Fri, Aug 9, 2019	139.47	143.56	138.96	140.70
5325	NASDAQ	MSTR	Thu, Aug 8, 2019	138.87	141.40	138.71	140.27
5324	NASDAQ	MSTR	Wed, Aug 7, 2019	132.45	139.24	131.14	138.35
5323	NASDAQ	MSTR	Tue, Aug 6, 2019	134.15	135.89	132.59	134.10
5322	NASDAQ	MSTR	Mon, Aug 5, 2019	132.46	134.80	130.61	132.52
5321	NASDAQ	MSTR	Fri, Aug 2, 2019	134.95	137.43	133.15	134.30
5320	NASDAQ	MSTR	Thu, Aug 1, 2019	137.00	139.08	134.50	135.48
5319	NASDAQ	MSTR	Wed, Jul 31, 2019	127.00	140.72	127.00	136.73
5318	NASDAQ	MSTR	Tue, Jul 30, 2019	121.41	123.93	121.16	123.19
5317	NASDAQ	MSTR	Mon, Jul 29, 2019	123.13	124.04	121.13	122.18
5316	NASDAQ	MSTR	Fri, Jul 26, 2019	122.59	123.84	122.45	123.32
5315	NASDAQ	MSTR	Thu, Jul 25, 2019	122.43	122.59	121.12	122.19
5314	NASDAQ	MSTR	Wed, Jul 24, 2019	120.99	122.73	120.53	122.73
5313	NASDAQ	MSTR	Tue, Jul 23, 2019	122.81	122.81	121.10	121.58
5312	NASDAQ	MSTR	Mon, Jul 22, 2019	121.83	122.90	121.48	122.25
5311	NASDAQ	MSTR	Fri, Jul 19, 2019	122.97	123.41	121.75	121.75
5310	NASDAQ	MSTR	Thu, Jul 18, 2019	122.21	123.00	120.86	122.66
5309	NASDAQ	MSTR	Wed, Jul 17, 2019	124.24	125.00	122.09	122.51
5308	NASDAQ	MSTR	Tue, Jul 16, 2019	123.41	124.73	123.08	124.50
5307	NASDAQ	MSTR	Mon, Jul 15, 2019	122.97	124.72	122.81	123.62
5306	NASDAQ	MSTR	Fri, Jul 12, 2019	122.79	123.42	120.50	123.02
5305	NASDAQ	MSTR	Thu, Jul 11, 2019	123.01	123.93	122.29	122.79
5304	NASDAQ	MSTR	Wed, Jul 10, 2019	124.37	125.57	122.76	122.96
5303	NASDAQ	MSTR	Tue, Jul 9, 2019	125.94	126.97	123.65	123.99
5302	NASDAQ	MSTR	Mon, Jul 8, 2019	139.20	139.20	125.34	125.93
5301	NASDAQ	MSTR	Fri, Jul 5, 2019	140.29	140.91	137.56	140.24
5300	NASDAQ	MSTR	Wed, Jul 3, 2019	140.55	142.21	139.95	141.16
5299	NASDAQ	MSTR	Tue, Jul 2, 2019	140.77	141.32	139.39	140.50
5298	NASDAQ	MSTR	Mon, Jul 1, 2019	143.00	144.31	139.80	140.03
5297	NASDAQ	MSTR	Fri, Jun 28, 2019	141.50	143.93	140.03	143.31
5296	NASDAQ	MSTR	Thu, Jun 27, 2019	139.29	142.10	139.29	141.03
5295	NASDAQ	MSTR	Wed, Jun 26, 2019	140.02	140.30	138.72	139.12
5294	NASDAQ	MSTR	Tue, Jun 25, 2019	141.55	141.55	139.10	140.16
5293	NASDAQ	MSTR	Mon, Jun 24, 2019	146.85	147.46	141.07	141.58
5292	NASDAQ	MSTR	Fri, Jun 21, 2019	147.27	149.58	144.08	146.72
5291	NASDAQ	MSTR	Thu, Jun 20, 2019	149.58	149.89	147.00	147.89
5290	NASDAQ	MSTR	Wed, Jun 19, 2019	145.58	148.80	143.86	147.67
5289	NASDAQ	MSTR	Tue, Jun 18, 2019	142.32	147.68	142.32	145.59
5288	NASDAQ	MSTR	Mon, Jun 17, 2019	134.33	148.50	134.33	141.25
5287	NASDAQ	MSTR	Fri, Jun 14, 2019	131.48	133.98	130.97	133.65
5286	NASDAQ	MSTR	Thu, Jun 13, 2019	133.29	137.41	131.30	132.05
5285	NASDAQ	MSTR	Wed, Jun 12, 2019	133.82	133.82	131.31	132.68
5284	NASDAQ	MSTR	Tue, Jun 11, 2019	137.37	137.69	133.47	134.14
5283	NASDAQ	MSTR	Mon, Jun 10, 2019	138.30	141.01	136.26	136.55
5282	NASDAQ	MSTR	Fri, Jun 7, 2019	134.89	137.26	134.52	137.14
5281	NASDAQ	MSTR	Thu, Jun 6, 2019	134.30	134.97	132.53	134.41
5280	NASDAQ	MSTR	Wed, Jun 5, 2019	134.33	135.68	133.29	134.38
5279	NASDAQ	MSTR	Tue, Jun 4, 2019	132.01	133.88	131.01	133.82
5278	NASDAQ	MSTR	Mon, Jun 3, 2019	133.07	133.07	130.26	130.90
5277	NASDAQ	MSTR	Fri, May 31, 2019	132.35	134.85	131.61	132.91
5276	NASDAQ	MSTR	Thu, May 30, 2019	134.43	135.19	132.48	133.66
5275	NASDAQ	MSTR	Wed, May 29, 2019	134.56	135.05	133.28	133.75
5274	NASDAQ	MSTR	Tue, May 28, 2019	134.05	136.41	134.05	135.33
5273	NASDAQ	MSTR	Fri, May 24, 2019	134.60	135.10	133.00	134.08
5272	NASDAQ	MSTR	Thu, May 23, 2019	135.46	136.16	133.18	133.92
5271	NASDAQ	MSTR	Wed, May 22, 2019	137.05	137.80	135.45	136.27
5270	NASDAQ	MSTR	Tue, May 21, 2019	136.98	139.14	136.39	137.31
5269	NASDAQ	MSTR	Mon, May 20, 2019	135.96	137.10	135.60	136.27
5268	NASDAQ	MSTR	Fri, May 17, 2019	137.12	138.56	136.81	136.84
5267	NASDAQ	MSTR	Thu, May 16, 2019	136.56	138.56	136.56	138.06
5266	NASDAQ	MSTR	Wed, May 15, 2019	135.66	137.82	135.18	136.22
5265	NASDAQ	MSTR	Tue, May 14, 2019	135.49	136.80	134.82	136.50
5264	NASDAQ	MSTR	Mon, May 13, 2019	137.09	137.28	134.84	135.05
5263	NASDAQ	MSTR	Fri, May 10, 2019	137.68	139.39	135.50	139.26
5262	NASDAQ	MSTR	Thu, May 9, 2019	136.87	138.67	135.54	138.13
5261	NASDAQ	MSTR	Wed, May 8, 2019	138.30	139.39	136.88	137.97
5260	NASDAQ	MSTR	Tue, May 7, 2019	140.11	141.08	137.95	138.87
5259	NASDAQ	MSTR	Mon, May 6, 2019	139.62	142.12	139.61	141.45
5258	NASDAQ	MSTR	Fri, May 3, 2019	142.01	148.14	140.31	141.03
5257	NASDAQ	MSTR	Thu, May 2, 2019	140.74	142.35	139.67	140.84
5256	NASDAQ	MSTR	Wed, May 1, 2019	142.52	149.69	139.81	141.02
5255	NASDAQ	MSTR	Tue, Apr 30, 2019	149.92	151.98	147.05	149.70
5254	NASDAQ	MSTR	Mon, Apr 29, 2019	149.73	151.08	148.41	149.23
5253	NASDAQ	MSTR	Fri, Apr 26, 2019	148.24	149.85	147.53	149.42
5252	NASDAQ	MSTR	Thu, Apr 25, 2019	149.24	150.66	147.01	148.00
5251	NASDAQ	MSTR	Wed, Apr 24, 2019	149.57	150.81	149.12	149.54
5250	NASDAQ	MSTR	Tue, Apr 23, 2019	147.94	149.48	147.34	149.16
5249	NASDAQ	MSTR	Mon, Apr 22, 2019	145.83	148.31	144.01	147.34
5248	NASDAQ	MSTR	Thu, Apr 18, 2019	147.72	148.13	143.58	146.48
5247	NASDAQ	MSTR	Wed, Apr 17, 2019	151.48	152.00	146.55	148.11
5246	NASDAQ	MSTR	Tue, Apr 16, 2019	150.12	151.39	148.72	151.12
5245	NASDAQ	MSTR	Mon, Apr 15, 2019	150.35	152.38	148.85	149.54
5244	NASDAQ	MSTR	Fri, Apr 12, 2019	149.39	150.93	148.08	150.65
5243	NASDAQ	MSTR	Thu, Apr 11, 2019	147.35	149.62	145.83	148.52
5242	NASDAQ	MSTR	Wed, Apr 10, 2019	144.13	147.84	143.68	147.74
5241	NASDAQ	MSTR	Tue, Apr 9, 2019	144.31	145.26	143.69	144.13
5240	NASDAQ	MSTR	Mon, Apr 8, 2019	146.11	146.34	143.94	144.42
5239	NASDAQ	MSTR	Fri, Apr 5, 2019	144.63	146.69	144.56	146.52
5238	NASDAQ	MSTR	Thu, Apr 4, 2019	147.98	147.98	142.97	144.57
5237	NASDAQ	MSTR	Wed, Apr 3, 2019	146.78	148.67	146.67	147.93
5236	NASDAQ	MSTR	Tue, Apr 2, 2019	147.15	147.17	143.86	146.20
5235	NASDAQ	MSTR	Mon, Apr 1, 2019	145.24	147.41	143.79	147.34
5234	NASDAQ	MSTR	Fri, Mar 29, 2019	144.98	147.50	142.20	144.25
5233	NASDAQ	MSTR	Thu, Mar 28, 2019	143.83	145.59	143.15	144.80
5232	NASDAQ	MSTR	Wed, Mar 27, 2019	145.32	146.44	141.78	143.62
5231	NASDAQ	MSTR	Tue, Mar 26, 2019	144.60	146.03	143.79	145.65
5230	NASDAQ	MSTR	Mon, Mar 25, 2019	143.33	144.87	141.76	144.09
5229	NASDAQ	MSTR	Fri, Mar 22, 2019	149.00	149.46	143.61	143.83
5228	NASDAQ	MSTR	Thu, Mar 21, 2019	147.44	150.50	146.41	149.62
5227	NASDAQ	MSTR	Wed, Mar 20, 2019	147.05	148.22	145.11	147.54
5226	NASDAQ	MSTR	Tue, Mar 19, 2019	148.19	148.50	146.61	147.40
5225	NASDAQ	MSTR	Mon, Mar 18, 2019	148.20	148.63	146.18	147.83
5224	NASDAQ	MSTR	Fri, Mar 15, 2019	148.54	149.91	147.79	148.33
5223	NASDAQ	MSTR	Thu, Mar 14, 2019	147.42	148.35	145.46	148.00
5222	NASDAQ	MSTR	Wed, Mar 13, 2019	145.80	148.08	145.19	147.50
5221	NASDAQ	MSTR	Tue, Mar 12, 2019	143.07	145.33	137.49	145.19
5220	NASDAQ	MSTR	Mon, Mar 11, 2019	138.27	143.06	138.09	143.00
5219	NASDAQ	MSTR	Fri, Mar 8, 2019	136.27	138.58	135.51	138.12
5218	NASDAQ	MSTR	Thu, Mar 7, 2019	136.89	138.11	135.81	137.35
5217	NASDAQ	MSTR	Wed, Mar 6, 2019	138.67	139.09	136.38	136.97
5216	NASDAQ	MSTR	Tue, Mar 5, 2019	139.32	139.39	138.22	138.66
5215	NASDAQ	MSTR	Mon, Mar 4, 2019	142.35	142.35	137.97	139.31
5214	NASDAQ	MSTR	Fri, Mar 1, 2019	142.24	144.65	141.55	141.74
5213	NASDAQ	MSTR	Thu, Feb 28, 2019	141.01	142.69	139.67	141.50
5212	NASDAQ	MSTR	Wed, Feb 27, 2019	141.51	141.70	140.02	141.19
5211	NASDAQ	MSTR	Tue, Feb 26, 2019	146.14	146.14	141.79	141.80
5210	NASDAQ	MSTR	Mon, Feb 25, 2019	146.34	147.45	144.88	146.19
5209	NASDAQ	MSTR	Fri, Feb 22, 2019	143.14	145.45	142.75	145.41
5208	NASDAQ	MSTR	Thu, Feb 21, 2019	140.39	143.38	140.39	143.13
5207	NASDAQ	MSTR	Wed, Feb 20, 2019	141.88	143.35	140.24	140.42
5206	NASDAQ	MSTR	Tue, Feb 19, 2019	140.78	142.00	140.32	141.91
5205	NASDAQ	MSTR	Fri, Feb 15, 2019	140.75	141.33	139.87	141.06
5204	NASDAQ	MSTR	Thu, Feb 14, 2019	140.34	142.40	139.82	140.06
5203	NASDAQ	MSTR	Wed, Feb 13, 2019	142.55	143.00	139.69	140.43
5202	NASDAQ	MSTR	Tue, Feb 12, 2019	138.09	142.16	137.10	142.11
5201	NASDAQ	MSTR	Mon, Feb 11, 2019	132.87	137.08	132.87	136.80
5200	NASDAQ	MSTR	Fri, Feb 8, 2019	128.41	131.45	128.41	130.78
5199	NASDAQ	MSTR	Thu, Feb 7, 2019	128.15	129.59	127.82	129.14
5198	NASDAQ	MSTR	Wed, Feb 6, 2019	131.93	131.93	128.15	128.27
5197	NASDAQ	MSTR	Tue, Feb 5, 2019	130.00	132.84	129.55	132.15
5196	NASDAQ	MSTR	Mon, Feb 4, 2019	127.00	130.69	127.00	130.05
5195	NASDAQ	MSTR	Fri, Feb 1, 2019	127.77	128.67	127.03	128.04
5194	NASDAQ	MSTR	Thu, Jan 31, 2019	125.94	128.90	125.94	126.89
5193	NASDAQ	MSTR	Wed, Jan 30, 2019	128.10	139.90	125.35	127.37
5192	NASDAQ	MSTR	Tue, Jan 29, 2019	138.48	138.96	136.96	138.27
5191	NASDAQ	MSTR	Mon, Jan 28, 2019	138.22	140.23	133.26	138.51
5190	NASDAQ	MSTR	Fri, Jan 25, 2019	139.05	139.89	138.32	139.40
5189	NASDAQ	MSTR	Thu, Jan 24, 2019	137.39	138.56	135.46	138.28
5188	NASDAQ	MSTR	Wed, Jan 23, 2019	137.23	139.11	136.12	137.48
5187	NASDAQ	MSTR	Tue, Jan 22, 2019	135.73	138.49	135.24	137.24
5186	NASDAQ	MSTR	Fri, Jan 18, 2019	135.12	137.66	127.52	136.32
5185	NASDAQ	MSTR	Thu, Jan 17, 2019	133.60	135.72	133.48	134.88
5184	NASDAQ	MSTR	Wed, Jan 16, 2019	134.49	135.54	133.07	133.84
5183	NASDAQ	MSTR	Tue, Jan 15, 2019	132.22	134.51	132.22	134.31
5182	NASDAQ	MSTR	Mon, Jan 14, 2019	133.24	133.50	130.98	132.11
5181	NASDAQ	MSTR	Fri, Jan 11, 2019	131.72	133.86	131.44	133.86
5180	NASDAQ	MSTR	Thu, Jan 10, 2019	132.30	133.66	131.35	132.51
5179	NASDAQ	MSTR	Wed, Jan 9, 2019	132.29	134.11	131.34	131.58
5178	NASDAQ	MSTR	Tue, Jan 8, 2019	132.13	132.66	129.72	132.31
5177	NASDAQ	MSTR	Mon, Jan 7, 2019	130.39	132.71	130.39	131.23
5176	NASDAQ	MSTR	Fri, Jan 4, 2019	127.45	131.02	126.44	130.40
5175	NASDAQ	MSTR	Thu, Jan 3, 2019	127.76	128.70	125.97	126.57
5174	NASDAQ	MSTR	Wed, Jan 2, 2019	126.04	129.01	126.04	128.57
5173	NASDAQ	MSTR	Mon, Dec 31, 2018	127.09	128.19	125.63	127.75
5172	NASDAQ	MSTR	Fri, Dec 28, 2018	126.55	128.27	125.88	126.88
5171	NASDAQ	MSTR	Thu, Dec 27, 2018	119.84	126.09	119.84	125.95
5170	NASDAQ	MSTR	Wed, Dec 26, 2018	117.04	121.32	116.30	121.09
5169	NASDAQ	MSTR	Mon, Dec 24, 2018	116.07	121.25	115.50	116.70
5168	NASDAQ	MSTR	Fri, Dec 21, 2018	120.92	121.57	116.27	116.58
5167	NASDAQ	MSTR	Thu, Dec 20, 2018	122.36	123.00	119.31	120.61
5166	NASDAQ	MSTR	Wed, Dec 19, 2018	123.35	124.79	121.76	122.83
5165	NASDAQ	MSTR	Tue, Dec 18, 2018	124.19	125.69	122.46	123.35
5164	NASDAQ	MSTR	Mon, Dec 17, 2018	126.69	126.69	122.57	122.82
5163	NASDAQ	MSTR	Fri, Dec 14, 2018	127.27	128.72	126.10	126.92
5162	NASDAQ	MSTR	Thu, Dec 13, 2018	128.40	128.90	127.06	128.10
5161	NASDAQ	MSTR	Wed, Dec 12, 2018	126.66	129.41	125.78	127.85
5160	NASDAQ	MSTR	Tue, Dec 11, 2018	128.99	129.85	125.50	126.99
5159	NASDAQ	MSTR	Mon, Dec 10, 2018	126.83	128.85	126.73	127.64
5158	NASDAQ	MSTR	Fri, Dec 7, 2018	127.65	129.18	126.98	127.58
5157	NASDAQ	MSTR	Thu, Dec 6, 2018	125.26	128.02	125.26	127.65
5156	NASDAQ	MSTR	Tue, Dec 4, 2018	130.60	133.57	126.22	126.71
5155	NASDAQ	MSTR	Mon, Dec 3, 2018	131.50	131.50	129.01	131.07
5154	NASDAQ	MSTR	Fri, Nov 30, 2018	127.58	129.78	127.16	129.64
5153	NASDAQ	MSTR	Thu, Nov 29, 2018	126.64	128.55	126.64	127.76
5152	NASDAQ	MSTR	Wed, Nov 28, 2018	125.64	127.76	125.29	127.46
5151	NASDAQ	MSTR	Tue, Nov 27, 2018	125.36	126.52	124.63	125.28
5150	NASDAQ	MSTR	Mon, Nov 26, 2018	125.70	126.50	125.07	126.08
5149	NASDAQ	MSTR	Fri, Nov 23, 2018	124.41	125.71	124.35	124.35
5148	NASDAQ	MSTR	Wed, Nov 21, 2018	124.00	125.78	123.74	125.18
5147	NASDAQ	MSTR	Tue, Nov 20, 2018	123.33	125.06	122.45	123.02
5146	NASDAQ	MSTR	Mon, Nov 19, 2018	126.68	126.68	124.42	124.45
5145	NASDAQ	MSTR	Fri, Nov 16, 2018	126.57	127.81	124.97	127.08
5144	NASDAQ	MSTR	Thu, Nov 15, 2018	125.36	128.53	125.21	127.42
5143	NASDAQ	MSTR	Wed, Nov 14, 2018	126.47	126.90	125.37	125.45
5142	NASDAQ	MSTR	Tue, Nov 13, 2018	126.94	129.00	124.58	125.91
5141	NASDAQ	MSTR	Mon, Nov 12, 2018	128.22	128.26	126.02	126.59
5140	NASDAQ	MSTR	Fri, Nov 9, 2018	128.12	128.66	126.54	128.28
5139	NASDAQ	MSTR	Thu, Nov 8, 2018	129.59	129.85	127.93	128.51
5138	NASDAQ	MSTR	Wed, Nov 7, 2018	127.01	130.18	126.40	129.86
5137	NASDAQ	MSTR	Tue, Nov 6, 2018	126.36	128.69	125.64	126.33
5136	NASDAQ	MSTR	Mon, Nov 5, 2018	127.09	127.39	124.40	126.64
5135	NASDAQ	MSTR	Fri, Nov 2, 2018	126.21	127.32	124.88	126.73
5134	NASDAQ	MSTR	Thu, Nov 1, 2018	126.28	127.46	125.20	125.63
5133	NASDAQ	MSTR	Wed, Oct 31, 2018	125.69	127.41	125.40	125.97
5132	NASDAQ	MSTR	Tue, Oct 30, 2018	121.25	125.00	120.26	124.04
5131	NASDAQ	MSTR	Mon, Oct 29, 2018	123.86	127.31	120.68	121.71
5130	NASDAQ	MSTR	Fri, Oct 26, 2018	120.67	128.10	120.67	122.49
5129	NASDAQ	MSTR	Thu, Oct 25, 2018	121.72	124.55	121.24	123.25
5128	NASDAQ	MSTR	Wed, Oct 24, 2018	126.53	127.93	121.24	121.25
5127	NASDAQ	MSTR	Tue, Oct 23, 2018	126.19	127.71	123.77	126.87
5126	NASDAQ	MSTR	Mon, Oct 22, 2018	126.86	128.99	126.86	127.58
5125	NASDAQ	MSTR	Fri, Oct 19, 2018	128.38	129.05	125.58	126.48
5124	NASDAQ	MSTR	Thu, Oct 18, 2018	130.36	130.43	127.69	128.27
5123	NASDAQ	MSTR	Wed, Oct 17, 2018	130.81	131.70	129.60	130.54
5122	NASDAQ	MSTR	Tue, Oct 16, 2018	128.96	131.96	128.92	131.15
5121	NASDAQ	MSTR	Mon, Oct 15, 2018	126.96	129.44	126.75	128.01
5120	NASDAQ	MSTR	Fri, Oct 12, 2018	128.41	129.57	126.08	127.28
5119	NASDAQ	MSTR	Thu, Oct 11, 2018	126.17	129.66	126.09	126.80
5118	NASDAQ	MSTR	Wed, Oct 10, 2018	130.33	130.33	126.25	126.72
5117	NASDAQ	MSTR	Tue, Oct 9, 2018	130.30	132.18	128.64	130.71
5116	NASDAQ	MSTR	Mon, Oct 8, 2018	130.94	132.31	128.78	130.84
5115	NASDAQ	MSTR	Fri, Oct 5, 2018	131.71	132.54	129.53	131.20
5114	NASDAQ	MSTR	Thu, Oct 4, 2018	133.51	133.51	129.93	131.70
5113	NASDAQ	MSTR	Wed, Oct 3, 2018	132.88	134.72	132.01	133.48
5112	NASDAQ	MSTR	Tue, Oct 2, 2018	136.50	136.50	131.78	132.49
5111	NASDAQ	MSTR	Mon, Oct 1, 2018	141.23	141.96	136.24	136.47
5110	NASDAQ	MSTR	Fri, Sep 28, 2018	140.44	141.36	139.16	140.62
5109	NASDAQ	MSTR	Thu, Sep 27, 2018	141.68	142.92	140.21	140.54
5108	NASDAQ	MSTR	Wed, Sep 26, 2018	142.40	144.45	141.31	141.41
5107	NASDAQ	MSTR	Tue, Sep 25, 2018	147.83	148.49	146.42	146.81
5106	NASDAQ	MSTR	Mon, Sep 24, 2018	147.52	148.76	146.67	147.38
5105	NASDAQ	MSTR	Fri, Sep 21, 2018	147.92	149.14	146.62	148.12
5104	NASDAQ	MSTR	Thu, Sep 20, 2018	148.64	148.64	145.37	147.65
5103	NASDAQ	MSTR	Wed, Sep 19, 2018	149.96	150.75	146.21	147.81
5102	NASDAQ	MSTR	Tue, Sep 18, 2018	147.40	151.23	146.64	149.96
5101	NASDAQ	MSTR	Mon, Sep 17, 2018	149.13	149.13	146.04	147.10
5100	NASDAQ	MSTR	Fri, Sep 14, 2018	147.93	149.87	147.72	149.13
5099	NASDAQ	MSTR	Thu, Sep 13, 2018	149.34	149.86	146.70	147.69
5098	NASDAQ	MSTR	Wed, Sep 12, 2018	147.58	149.60	145.46	148.89
5097	NASDAQ	MSTR	Tue, Sep 11, 2018	146.38	148.06	145.66	147.80
5096	NASDAQ	MSTR	Mon, Sep 10, 2018	144.87	147.47	143.74	146.77
5095	NASDAQ	MSTR	Fri, Sep 7, 2018	144.26	145.17	142.00	144.54
5094	NASDAQ	MSTR	Thu, Sep 6, 2018	145.22	145.66	142.52	144.81
5093	NASDAQ	MSTR	Wed, Sep 5, 2018	147.31	147.31	142.50	144.84
5092	NASDAQ	MSTR	Tue, Sep 4, 2018	148.49	148.49	146.58	147.75
5091	NASDAQ	MSTR	Fri, Aug 31, 2018	147.26	149.19	146.52	149.00
5090	NASDAQ	MSTR	Thu, Aug 30, 2018	147.78	148.84	146.52	147.18
5089	NASDAQ	MSTR	Wed, Aug 29, 2018	148.00	149.05	147.02	147.80
5088	NASDAQ	MSTR	Tue, Aug 28, 2018	147.37	148.85	146.75	147.84
5087	NASDAQ	MSTR	Mon, Aug 27, 2018	149.67	149.67	146.56	146.93
5086	NASDAQ	MSTR	Fri, Aug 24, 2018	142.40	150.08	142.35	149.67
5085	NASDAQ	MSTR	Thu, Aug 23, 2018	141.07	142.77	140.40	141.79
5084	NASDAQ	MSTR	Wed, Aug 22, 2018	140.40	142.74	140.20	141.56
5083	NASDAQ	MSTR	Tue, Aug 21, 2018	141.76	142.87	140.70	141.07
5082	NASDAQ	MSTR	Mon, Aug 20, 2018	140.08	142.95	138.71	140.92
5081	NASDAQ	MSTR	Fri, Aug 17, 2018	140.53	141.90	139.22	139.53
5080	NASDAQ	MSTR	Thu, Aug 16, 2018	140.93	143.07	139.43	141.07
5079	NASDAQ	MSTR	Wed, Aug 15, 2018	141.23	142.81	139.53	140.57
5078	NASDAQ	MSTR	Tue, Aug 14, 2018	141.78	143.81	141.06	142.15
5077	NASDAQ	MSTR	Mon, Aug 13, 2018	141.21	142.90	138.51	140.78
5076	NASDAQ	MSTR	Fri, Aug 10, 2018	139.14	142.60	139.14	141.46
5075	NASDAQ	MSTR	Thu, Aug 9, 2018	138.54	142.03	138.54	139.75
5074	NASDAQ	MSTR	Wed, Aug 8, 2018	138.24	139.62	136.76	137.97
5073	NASDAQ	MSTR	Tue, Aug 7, 2018	137.50	139.60	137.29	137.86
5072	NASDAQ	MSTR	Mon, Aug 6, 2018	134.47	137.50	134.20	137.17
5071	NASDAQ	MSTR	Fri, Aug 3, 2018	136.65	137.49	132.48	134.89
5070	NASDAQ	MSTR	Thu, Aug 2, 2018	131.42	136.69	131.18	136.55
5069	NASDAQ	MSTR	Wed, Aug 1, 2018	130.35	133.13	130.35	132.31
5068	NASDAQ	MSTR	Tue, Jul 31, 2018	128.12	130.31	126.37	130.15
5067	NASDAQ	MSTR	Mon, Jul 30, 2018	129.29	130.75	126.32	127.93
5066	NASDAQ	MSTR	Fri, Jul 27, 2018	138.50	138.50	128.48	129.16
5065	NASDAQ	MSTR	Thu, Jul 26, 2018	135.04	137.40	133.82	137.38
5064	NASDAQ	MSTR	Wed, Jul 25, 2018	133.39	136.32	133.18	135.27
5063	NASDAQ	MSTR	Tue, Jul 24, 2018	135.05	135.16	131.70	133.32
5062	NASDAQ	MSTR	Mon, Jul 23, 2018	135.09	135.14	133.21	134.20
5061	NASDAQ	MSTR	Fri, Jul 20, 2018	137.25	137.61	135.22	135.29
5060	NASDAQ	MSTR	Thu, Jul 19, 2018	135.37	137.81	135.37	137.54
5059	NASDAQ	MSTR	Wed, Jul 18, 2018	135.09	136.06	134.67	135.83
5058	NASDAQ	MSTR	Tue, Jul 17, 2018	134.19	135.19	133.96	134.88
5057	NASDAQ	MSTR	Mon, Jul 16, 2018	136.01	136.16	134.12	135.30
5056	NASDAQ	MSTR	Fri, Jul 13, 2018	136.33	137.22	135.60	135.83
5055	NASDAQ	MSTR	Thu, Jul 12, 2018	135.24	136.91	134.70	136.31
5054	NASDAQ	MSTR	Wed, Jul 11, 2018	133.53	135.07	133.10	134.26
5053	NASDAQ	MSTR	Tue, Jul 10, 2018	135.50	136.01	134.63	134.92
5052	NASDAQ	MSTR	Mon, Jul 9, 2018	134.54	136.12	134.10	135.12
5051	NASDAQ	MSTR	Fri, Jul 6, 2018	133.78	135.86	133.43	134.88
5050	NASDAQ	MSTR	Thu, Jul 5, 2018	131.94	134.16	131.56	134.05
5049	NASDAQ	MSTR	Tue, Jul 3, 2018	130.29	132.06	129.89	131.76
5048	NASDAQ	MSTR	Mon, Jul 2, 2018	127.00	129.68	126.00	129.63
5047	NASDAQ	MSTR	Fri, Jun 29, 2018	127.73	128.93	127.27	127.75
5046	NASDAQ	MSTR	Thu, Jun 28, 2018	124.85	127.59	124.00	127.30
5045	NASDAQ	MSTR	Wed, Jun 27, 2018	129.83	129.99	124.96	125.06
5044	NASDAQ	MSTR	Tue, Jun 26, 2018	128.69	130.04	128.36	129.61
5043	NASDAQ	MSTR	Mon, Jun 25, 2018	130.69	132.42	127.46	128.76
5042	NASDAQ	MSTR	Fri, Jun 22, 2018	133.14	133.14	130.98	131.15
5041	NASDAQ	MSTR	Thu, Jun 21, 2018	135.15	135.50	129.36	132.46
5040	NASDAQ	MSTR	Wed, Jun 20, 2018	135.51	136.99	134.62	135.00
5039	NASDAQ	MSTR	Tue, Jun 19, 2018	134.89	136.03	133.43	135.50
5038	NASDAQ	MSTR	Mon, Jun 18, 2018	134.28	136.47	133.52	135.78
5037	NASDAQ	MSTR	Fri, Jun 15, 2018	132.72	135.29	132.72	134.74
5036	NASDAQ	MSTR	Thu, Jun 14, 2018	132.42	133.46	131.59	133.16
5035	NASDAQ	MSTR	Wed, Jun 13, 2018	132.51	133.84	131.26	132.72
5034	NASDAQ	MSTR	Tue, Jun 12, 2018	131.37	132.72	130.04	132.52
5033	NASDAQ	MSTR	Mon, Jun 11, 2018	130.15	131.41	129.07	131.09
5032	NASDAQ	MSTR	Fri, Jun 8, 2018	129.87	131.75	129.76	129.96
5031	NASDAQ	MSTR	Thu, Jun 7, 2018	131.41	131.81	129.25	129.90
5030	NASDAQ	MSTR	Wed, Jun 6, 2018	131.86	133.67	131.21	131.78
5029	NASDAQ	MSTR	Tue, Jun 5, 2018	131.46	132.86	130.82	131.31
5028	NASDAQ	MSTR	Mon, Jun 4, 2018	131.08	131.54	129.28	131.12
5027	NASDAQ	MSTR	Fri, Jun 1, 2018	130.05	131.20	128.98	130.42
5026	NASDAQ	MSTR	Thu, May 31, 2018	132.24	135.29	129.12	129.57
5025	NASDAQ	MSTR	Wed, May 30, 2018	129.81	133.86	129.81	132.24
5024	NASDAQ	MSTR	Tue, May 29, 2018	130.32	131.36	129.00	129.27
5023	NASDAQ	MSTR	Fri, May 25, 2018	131.04	132.05	129.84	130.72
5022	NASDAQ	MSTR	Thu, May 24, 2018	130.13	131.13	128.72	130.95
5021	NASDAQ	MSTR	Wed, May 23, 2018	129.26	130.59	128.74	130.10
5020	NASDAQ	MSTR	Tue, May 22, 2018	130.54	131.32	128.45	129.75
5019	NASDAQ	MSTR	Mon, May 21, 2018	130.88	131.92	129.01	130.18
5018	NASDAQ	MSTR	Fri, May 18, 2018	129.89	131.50	129.75	130.80
5017	NASDAQ	MSTR	Thu, May 17, 2018	128.58	129.76	128.27	129.48
5016	NASDAQ	MSTR	Wed, May 16, 2018	127.28	129.67	127.28	128.81
5015	NASDAQ	MSTR	Tue, May 15, 2018	126.49	129.03	126.49	127.46
5014	NASDAQ	MSTR	Mon, May 14, 2018	129.58	129.58	126.61	127.13
5013	NASDAQ	MSTR	Fri, May 11, 2018	130.46	130.73	128.75	129.28
5012	NASDAQ	MSTR	Thu, May 10, 2018	131.11	132.35	129.44	130.18
5011	NASDAQ	MSTR	Wed, May 9, 2018	131.23	131.49	129.42	130.60
5010	NASDAQ	MSTR	Tue, May 8, 2018	130.00	131.46	128.62	131.04
5009	NASDAQ	MSTR	Mon, May 7, 2018	130.41	131.68	129.37	129.93
5008	NASDAQ	MSTR	Fri, May 4, 2018	128.70	130.94	128.70	130.20
5007	NASDAQ	MSTR	Thu, May 3, 2018	130.07	132.80	126.96	129.12
5006	NASDAQ	MSTR	Wed, May 2, 2018	130.84	134.09	128.58	130.31
5005	NASDAQ	MSTR	Tue, May 1, 2018	127.28	131.24	126.20	130.82
5004	NASDAQ	MSTR	Mon, Apr 30, 2018	126.77	130.45	125.84	127.46
5003	NASDAQ	MSTR	Fri, Apr 27, 2018	125.00	129.81	123.62	126.69
5002	NASDAQ	MSTR	Thu, Apr 26, 2018	132.02	134.07	130.02	132.29
5001	NASDAQ	MSTR	Wed, Apr 25, 2018	130.66	132.30	129.00	131.58
5000	NASDAQ	MSTR	Tue, Apr 24, 2018	132.14	132.83	128.73	130.34
4999	NASDAQ	MSTR	Mon, Apr 23, 2018	132.38	133.44	130.33	131.52
4998	NASDAQ	MSTR	Fri, Apr 20, 2018	133.68	133.68	130.88	131.55
4997	NASDAQ	MSTR	Thu, Apr 19, 2018	134.54	135.65	133.04	134.24
4996	NASDAQ	MSTR	Wed, Apr 18, 2018	134.71	136.24	133.86	134.82
4995	NASDAQ	MSTR	Tue, Apr 17, 2018	132.70	135.10	132.70	134.63
4994	NASDAQ	MSTR	Mon, Apr 16, 2018	130.74	132.90	127.98	132.36
4993	NASDAQ	MSTR	Fri, Apr 13, 2018	130.18	130.90	127.75	130.18
4992	NASDAQ	MSTR	Thu, Apr 12, 2018	129.14	130.83	127.34	129.52
4991	NASDAQ	MSTR	Wed, Apr 11, 2018	129.85	129.99	127.00	128.70
4990	NASDAQ	MSTR	Tue, Apr 10, 2018	126.71	128.71	125.34	127.51
4989	NASDAQ	MSTR	Mon, Apr 9, 2018	126.57	127.94	125.32	125.44
4988	NASDAQ	MSTR	Fri, Apr 6, 2018	126.95	128.13	124.60	125.87
4987	NASDAQ	MSTR	Thu, Apr 5, 2018	127.70	128.64	126.74	127.58
4986	NASDAQ	MSTR	Wed, Apr 4, 2018	124.00	127.24	123.00	126.80
4985	NASDAQ	MSTR	Tue, Apr 3, 2018	126.26	128.97	125.04	126.82
4984	NASDAQ	MSTR	Mon, Apr 2, 2018	128.71	132.41	124.79	125.54
4983	NASDAQ	MSTR	Thu, Mar 29, 2018	128.19	131.37	127.34	128.99
4982	NASDAQ	MSTR	Wed, Mar 28, 2018	128.22	129.11	125.95	127.70
4981	NASDAQ	MSTR	Tue, Mar 27, 2018	131.25	133.15	126.76	128.42
4980	NASDAQ	MSTR	Mon, Mar 26, 2018	130.83	131.22	128.48	130.70
4979	NASDAQ	MSTR	Fri, Mar 23, 2018	129.50	130.77	127.75	129.77
4978	NASDAQ	MSTR	Thu, Mar 22, 2018	129.73	132.72	128.36	130.86
4977	NASDAQ	MSTR	Wed, Mar 21, 2018	130.83	132.73	128.25	130.73
4976	NASDAQ	MSTR	Tue, Mar 20, 2018	130.94	131.99	129.75	130.71
4975	NASDAQ	MSTR	Mon, Mar 19, 2018	131.54	131.54	128.22	130.85
4974	NASDAQ	MSTR	Fri, Mar 16, 2018	132.80	133.07	131.03	131.76
4973	NASDAQ	MSTR	Thu, Mar 15, 2018	133.60	136.36	131.85	133.37
4972	NASDAQ	MSTR	Wed, Mar 14, 2018	135.29	135.29	133.25	133.43
4971	NASDAQ	MSTR	Tue, Mar 13, 2018	136.70	136.70	134.14	135.04
4970	NASDAQ	MSTR	Mon, Mar 12, 2018	136.58	136.58	133.61	136.07
4969	NASDAQ	MSTR	Fri, Mar 9, 2018	135.34	136.93	133.66	136.27
4968	NASDAQ	MSTR	Thu, Mar 8, 2018	135.00	135.00	131.55	134.21
4967	NASDAQ	MSTR	Wed, Mar 7, 2018	131.96	134.15	131.40	133.25
4966	NASDAQ	MSTR	Tue, Mar 6, 2018	134.73	135.58	132.11	133.20
4965	NASDAQ	MSTR	Mon, Mar 5, 2018	124.84	134.65	124.84	134.14
4964	NASDAQ	MSTR	Fri, Mar 2, 2018	122.97	126.69	122.52	125.43
4963	NASDAQ	MSTR	Thu, Mar 1, 2018	127.97	129.66	122.16	123.87
4962	NASDAQ	MSTR	Wed, Feb 28, 2018	135.71	136.84	127.80	127.98
4961	NASDAQ	MSTR	Tue, Feb 27, 2018	137.72	138.56	134.56	135.16
4960	NASDAQ	MSTR	Mon, Feb 26, 2018	138.19	138.55	136.82	137.69
4959	NASDAQ	MSTR	Fri, Feb 23, 2018	137.64	138.45	136.62	137.98
4958	NASDAQ	MSTR	Thu, Feb 22, 2018	137.30	138.00	136.05	137.37
4957	NASDAQ	MSTR	Wed, Feb 21, 2018	138.26	139.71	136.35	136.77
4956	NASDAQ	MSTR	Tue, Feb 20, 2018	137.24	138.86	136.69	137.99
4955	NASDAQ	MSTR	Fri, Feb 16, 2018	137.70	138.65	136.40	137.55
4954	NASDAQ	MSTR	Thu, Feb 15, 2018	136.59	139.14	135.44	137.85
4953	NASDAQ	MSTR	Wed, Feb 14, 2018	133.40	136.00	132.81	135.83
4952	NASDAQ	MSTR	Tue, Feb 13, 2018	132.39	135.00	131.71	134.51
4951	NASDAQ	MSTR	Mon, Feb 12, 2018	131.19	133.14	129.42	132.87
4950	NASDAQ	MSTR	Fri, Feb 9, 2018	132.53	132.95	128.52	130.62
4949	NASDAQ	MSTR	Thu, Feb 8, 2018	133.51	134.40	131.42	131.53
4948	NASDAQ	MSTR	Wed, Feb 7, 2018	132.92	135.57	130.09	133.52
4947	NASDAQ	MSTR	Tue, Feb 6, 2018	129.47	134.31	128.50	133.00
4946	NASDAQ	MSTR	Mon, Feb 5, 2018	135.00	135.40	131.01	131.59
4945	NASDAQ	MSTR	Fri, Feb 2, 2018	138.41	138.82	135.31	135.77
4944	NASDAQ	MSTR	Thu, Feb 1, 2018	136.82	139.59	136.49	139.14
4943	NASDAQ	MSTR	Wed, Jan 31, 2018	138.53	139.85	136.97	137.73
4942	NASDAQ	MSTR	Tue, Jan 30, 2018	137.06	139.16	136.35	138.38
4941	NASDAQ	MSTR	Mon, Jan 29, 2018	137.12	138.99	134.82	137.95
4940	NASDAQ	MSTR	Fri, Jan 26, 2018	137.77	139.68	132.00	137.79
4939	NASDAQ	MSTR	Thu, Jan 25, 2018	138.47	140.15	136.73	137.33
4938	NASDAQ	MSTR	Wed, Jan 24, 2018	139.68	140.58	138.01	138.29
4937	NASDAQ	MSTR	Tue, Jan 23, 2018	139.33	140.34	138.01	139.10
4936	NASDAQ	MSTR	Mon, Jan 22, 2018	140.65	140.98	138.54	139.22
4935	NASDAQ	MSTR	Fri, Jan 19, 2018	138.58	141.18	138.03	140.98
4934	NASDAQ	MSTR	Thu, Jan 18, 2018	138.99	139.99	137.88	138.85
4933	NASDAQ	MSTR	Wed, Jan 17, 2018	138.60	139.85	137.93	139.60
4932	NASDAQ	MSTR	Tue, Jan 16, 2018	139.96	142.15	138.00	138.31
4931	NASDAQ	MSTR	Fri, Jan 12, 2018	138.62	139.80	137.05	139.75
4930	NASDAQ	MSTR	Thu, Jan 11, 2018	136.97	139.59	134.49	138.36
4929	NASDAQ	MSTR	Wed, Jan 10, 2018	134.60	136.96	134.29	136.62
4928	NASDAQ	MSTR	Tue, Jan 9, 2018	136.69	136.96	134.11	136.25
4927	NASDAQ	MSTR	Mon, Jan 8, 2018	134.77	136.94	133.95	136.61
4926	NASDAQ	MSTR	Fri, Jan 5, 2018	135.34	135.89	134.01	135.01
4925	NASDAQ	MSTR	Thu, Jan 4, 2018	133.26	135.44	133.04	135.06
4924	NASDAQ	MSTR	Wed, Jan 3, 2018	131.93	134.01	131.70	132.38
4923	NASDAQ	MSTR	Tue, Jan 2, 2018	131.64	134.67	130.55	131.80
4922	NASDAQ	MSTR	Fri, Dec 29, 2017	131.81	132.96	130.89	131.30
4921	NASDAQ	MSTR	Thu, Dec 28, 2017	132.01	132.48	131.20	131.60
4920	NASDAQ	MSTR	Wed, Dec 27, 2017	130.99	132.82	130.51	131.39
4919	NASDAQ	MSTR	Tue, Dec 26, 2017	132.03	132.37	130.69	131.04
4918	NASDAQ	MSTR	Fri, Dec 22, 2017	133.56	134.57	131.50	131.93
4917	NASDAQ	MSTR	Thu, Dec 21, 2017	135.39	135.99	132.75	133.65
4916	NASDAQ	MSTR	Wed, Dec 20, 2017	135.21	136.48	132.77	135.07
4915	NASDAQ	MSTR	Tue, Dec 19, 2017	133.97	136.04	132.73	134.82
4914	NASDAQ	MSTR	Mon, Dec 18, 2017	132.87	135.83	132.18	133.98
4913	NASDAQ	MSTR	Fri, Dec 15, 2017	131.62	133.79	129.75	132.65
4912	NASDAQ	MSTR	Thu, Dec 14, 2017	133.09	133.15	130.45	131.75
4911	NASDAQ	MSTR	Wed, Dec 13, 2017	132.78	134.94	131.79	132.85
4910	NASDAQ	MSTR	Tue, Dec 12, 2017	133.87	135.19	131.89	132.36
4909	NASDAQ	MSTR	Mon, Dec 11, 2017	136.37	136.37	133.12	133.68
4908	NASDAQ	MSTR	Fri, Dec 8, 2017	134.54	138.80	132.91	136.25
4907	NASDAQ	MSTR	Thu, Dec 7, 2017	132.56	136.31	131.07	133.99
4906	NASDAQ	MSTR	Wed, Dec 6, 2017	134.38	136.18	133.57	134.47
4905	NASDAQ	MSTR	Tue, Dec 5, 2017	135.26	136.54	133.44	134.56
4904	NASDAQ	MSTR	Mon, Dec 4, 2017	136.16	137.63	134.68	135.23
4903	NASDAQ	MSTR	Fri, Dec 1, 2017	136.84	137.67	133.42	135.00
4902	NASDAQ	MSTR	Thu, Nov 30, 2017	137.16	137.70	135.00	136.76
4901	NASDAQ	MSTR	Wed, Nov 29, 2017	138.50	138.50	136.07	136.59
4900	NASDAQ	MSTR	Tue, Nov 28, 2017	136.25	138.45	135.41	138.20
4899	NASDAQ	MSTR	Mon, Nov 27, 2017	137.44	138.25	136.06	136.30
4898	NASDAQ	MSTR	Fri, Nov 24, 2017	138.12	138.12	136.00	137.43
4897	NASDAQ	MSTR	Wed, Nov 22, 2017	137.00	137.86	135.79	137.46
4896	NASDAQ	MSTR	Tue, Nov 21, 2017	135.34	137.00	134.99	137.00
4895	NASDAQ	MSTR	Mon, Nov 20, 2017	134.00	134.93	133.79	134.59
4894	NASDAQ	MSTR	Fri, Nov 17, 2017	133.07	134.26	132.52	133.76
4893	NASDAQ	MSTR	Thu, Nov 16, 2017	132.78	134.57	132.78	133.42
4892	NASDAQ	MSTR	Wed, Nov 15, 2017	132.62	133.60	131.62	132.24
4891	NASDAQ	MSTR	Tue, Nov 14, 2017	131.79	134.19	130.87	133.18
4890	NASDAQ	MSTR	Mon, Nov 13, 2017	132.65	133.99	131.62	132.22
4889	NASDAQ	MSTR	Fri, Nov 10, 2017	133.10	134.40	132.10	133.50
4888	NASDAQ	MSTR	Thu, Nov 9, 2017	132.98	134.98	132.16	133.39
4887	NASDAQ	MSTR	Wed, Nov 8, 2017	133.01	134.80	132.57	134.39
4886	NASDAQ	MSTR	Tue, Nov 7, 2017	134.45	134.45	132.68	133.71
4885	NASDAQ	MSTR	Mon, Nov 6, 2017	133.32	135.99	132.61	134.30
4884	NASDAQ	MSTR	Fri, Nov 3, 2017	134.01	134.16	132.48	133.68
4883	NASDAQ	MSTR	Thu, Nov 2, 2017	134.34	135.09	131.56	133.99
4882	NASDAQ	MSTR	Wed, Nov 1, 2017	133.40	134.96	129.68	134.54
4881	NASDAQ	MSTR	Tue, Oct 31, 2017	136.44	138.03	131.34	132.26
4880	NASDAQ	MSTR	Mon, Oct 30, 2017	140.32	141.28	135.38	135.81
4879	NASDAQ	MSTR	Fri, Oct 27, 2017	141.25	143.37	136.26	140.86
4878	NASDAQ	MSTR	Thu, Oct 26, 2017	138.59	141.15	136.90	140.96
4877	NASDAQ	MSTR	Wed, Oct 25, 2017	136.88	138.16	135.10	137.85
4876	NASDAQ	MSTR	Tue, Oct 24, 2017	136.89	137.42	136.25	137.04
4875	NASDAQ	MSTR	Mon, Oct 23, 2017	137.27	137.70	136.00	136.88
4874	NASDAQ	MSTR	Fri, Oct 20, 2017	136.80	138.55	135.72	137.00
4873	NASDAQ	MSTR	Thu, Oct 19, 2017	135.74	136.61	134.80	135.56
4872	NASDAQ	MSTR	Wed, Oct 18, 2017	135.88	137.10	135.43	136.00
4871	NASDAQ	MSTR	Tue, Oct 17, 2017	136.00	137.44	135.18	135.89
4870	NASDAQ	MSTR	Mon, Oct 16, 2017	134.99	135.90	134.99	135.83
4869	NASDAQ	MSTR	Fri, Oct 13, 2017	134.06	136.02	133.60	135.00
4868	NASDAQ	MSTR	Thu, Oct 12, 2017	132.12	134.07	131.95	133.57
4867	NASDAQ	MSTR	Wed, Oct 11, 2017	132.23	132.90	131.33	132.13
4866	NASDAQ	MSTR	Tue, Oct 10, 2017	132.23	132.82	131.93	132.35
4865	NASDAQ	MSTR	Mon, Oct 9, 2017	131.85	132.74	130.74	132.12
4864	NASDAQ	MSTR	Fri, Oct 6, 2017	131.11	131.95	129.06	131.36
4863	NASDAQ	MSTR	Thu, Oct 5, 2017	130.98	131.50	129.17	131.16
4862	NASDAQ	MSTR	Wed, Oct 4, 2017	129.97	131.28	129.30	130.99
4861	NASDAQ	MSTR	Tue, Oct 3, 2017	129.06	129.97	128.17	129.27
4860	NASDAQ	MSTR	Mon, Oct 2, 2017	128.00	129.86	128.00	129.06
4859	NASDAQ	MSTR	Fri, Sep 29, 2017	128.00	128.51	126.85	127.71
4858	NASDAQ	MSTR	Thu, Sep 28, 2017	127.27	128.11	126.91	127.72
4857	NASDAQ	MSTR	Wed, Sep 27, 2017	124.91	128.00	124.82	127.33
4856	NASDAQ	MSTR	Tue, Sep 26, 2017	124.44	125.12	124.07	124.54
4855	NASDAQ	MSTR	Mon, Sep 25, 2017	124.79	125.00	122.91	123.96
4854	NASDAQ	MSTR	Fri, Sep 22, 2017	123.93	125.55	123.93	124.76
4853	NASDAQ	MSTR	Thu, Sep 21, 2017	124.66	126.25	123.15	124.51
4852	NASDAQ	MSTR	Wed, Sep 20, 2017	125.77	126.15	124.50	125.30
4851	NASDAQ	MSTR	Tue, Sep 19, 2017	126.49	126.96	125.01	125.85
4850	NASDAQ	MSTR	Mon, Sep 18, 2017	126.71	127.33	125.26	125.95
4849	NASDAQ	MSTR	Fri, Sep 15, 2017	129.39	131.25	126.01	126.81
4848	NASDAQ	MSTR	Thu, Sep 14, 2017	132.05	132.18	129.70	130.10
4847	NASDAQ	MSTR	Wed, Sep 13, 2017	128.71	133.46	128.56	132.21
4846	NASDAQ	MSTR	Tue, Sep 12, 2017	128.19	129.42	128.18	128.52
4845	NASDAQ	MSTR	Mon, Sep 11, 2017	128.92	129.26	127.97	128.20
4844	NASDAQ	MSTR	Fri, Sep 8, 2017	128.15	128.93	127.13	128.25
4843	NASDAQ	MSTR	Thu, Sep 7, 2017	128.87	130.40	127.91	128.36
4842	NASDAQ	MSTR	Wed, Sep 6, 2017	128.17	129.07	127.75	128.19
4841	NASDAQ	MSTR	Tue, Sep 5, 2017	128.16	128.88	127.08	128.31
4840	NASDAQ	MSTR	Fri, Sep 1, 2017	128.94	129.62	127.57	128.50
4839	NASDAQ	MSTR	Thu, Aug 31, 2017	126.25	130.12	125.88	129.00
4838	NASDAQ	MSTR	Wed, Aug 30, 2017	126.95	127.10	125.06	125.73
4837	NASDAQ	MSTR	Tue, Aug 29, 2017	125.38	128.48	125.33	126.70
4836	NASDAQ	MSTR	Mon, Aug 28, 2017	125.78	126.42	125.30	126.31
4835	NASDAQ	MSTR	Fri, Aug 25, 2017	126.43	126.63	125.17	125.76
4834	NASDAQ	MSTR	Thu, Aug 24, 2017	126.11	126.79	125.35	125.64
4833	NASDAQ	MSTR	Wed, Aug 23, 2017	125.84	126.59	125.00	125.64
4832	NASDAQ	MSTR	Tue, Aug 22, 2017	125.72	128.16	125.66	126.14
4831	NASDAQ	MSTR	Mon, Aug 21, 2017	125.60	126.21	123.36	125.21
4830	NASDAQ	MSTR	Fri, Aug 18, 2017	126.94	127.49	125.15	125.93
4829	NASDAQ	MSTR	Thu, Aug 17, 2017	128.13	129.26	126.79	127.46
4828	NASDAQ	MSTR	Wed, Aug 16, 2017	128.89	129.54	127.23	128.72
4827	NASDAQ	MSTR	Tue, Aug 15, 2017	128.73	129.86	127.25	128.69
4826	NASDAQ	MSTR	Mon, Aug 14, 2017	129.05	132.49	128.52	128.92
4825	NASDAQ	MSTR	Fri, Aug 11, 2017	128.14	129.89	126.07	129.01
4824	NASDAQ	MSTR	Thu, Aug 10, 2017	129.89	130.60	127.10	127.74
4823	NASDAQ	MSTR	Wed, Aug 9, 2017	130.92	132.92	128.77	130.60
4822	NASDAQ	MSTR	Tue, Aug 8, 2017	131.98	132.42	130.67	131.49
4821	NASDAQ	MSTR	Mon, Aug 7, 2017	135.56	135.63	131.51	132.13
4820	NASDAQ	MSTR	Fri, Aug 4, 2017	133.56	135.89	132.98	135.73
4819	NASDAQ	MSTR	Thu, Aug 3, 2017	135.92	135.92	132.26	133.56
4818	NASDAQ	MSTR	Wed, Aug 2, 2017	136.29	137.32	133.81	135.93
4817	NASDAQ	MSTR	Tue, Aug 1, 2017	134.90	138.07	133.19	136.28
4816	NASDAQ	MSTR	Mon, Jul 31, 2017	139.90	140.71	134.17	134.51
4815	NASDAQ	MSTR	Fri, Jul 28, 2017	170.00	170.39	135.21	139.99
4814	NASDAQ	MSTR	Thu, Jul 27, 2017	191.94	192.80	186.18	189.18
4813	NASDAQ	MSTR	Wed, Jul 26, 2017	193.00	196.10	189.03	191.56
4812	NASDAQ	MSTR	Tue, Jul 25, 2017	192.20	196.35	190.09	192.51
4811	NASDAQ	MSTR	Mon, Jul 24, 2017	187.81	193.42	187.73	191.90
4810	NASDAQ	MSTR	Fri, Jul 21, 2017	189.73	189.73	187.50	188.48
4809	NASDAQ	MSTR	Thu, Jul 20, 2017	189.80	191.16	187.91	189.32
4808	NASDAQ	MSTR	Wed, Jul 19, 2017	189.27	190.09	186.39	189.81
4807	NASDAQ	MSTR	Tue, Jul 18, 2017	186.36	188.98	185.44	188.75
4806	NASDAQ	MSTR	Mon, Jul 17, 2017	184.72	186.80	184.16	185.82
4805	NASDAQ	MSTR	Fri, Jul 14, 2017	185.80	186.25	184.38	184.73
4804	NASDAQ	MSTR	Thu, Jul 13, 2017	187.20	194.49	184.68	185.79
4803	NASDAQ	MSTR	Wed, Jul 12, 2017	185.11	188.65	185.11	187.68
4802	NASDAQ	MSTR	Tue, Jul 11, 2017	184.32	186.87	182.29	184.34
4801	NASDAQ	MSTR	Mon, Jul 10, 2017	184.68	186.95	183.07	183.77
4800	NASDAQ	MSTR	Fri, Jul 7, 2017	183.44	186.96	183.44	184.99
4799	NASDAQ	MSTR	Thu, Jul 6, 2017	183.06	184.99	181.80	182.62
4798	NASDAQ	MSTR	Wed, Jul 5, 2017	186.32	186.89	183.59	184.52
4797	NASDAQ	MSTR	Mon, Jul 3, 2017	192.04	192.25	186.10	186.54
4796	NASDAQ	MSTR	Fri, Jun 30, 2017	189.70	193.47	189.10	191.67
4795	NASDAQ	MSTR	Thu, Jun 29, 2017	189.12	189.99	186.51	189.10
4794	NASDAQ	MSTR	Wed, Jun 28, 2017	185.99	189.67	185.50	188.83
4793	NASDAQ	MSTR	Tue, Jun 27, 2017	184.11	187.27	184.11	185.11
4792	NASDAQ	MSTR	Mon, Jun 26, 2017	185.60	187.82	184.56	184.84
4791	NASDAQ	MSTR	Fri, Jun 23, 2017	184.68	187.77	183.75	184.95
4790	NASDAQ	MSTR	Thu, Jun 22, 2017	185.10	185.11	182.87	184.60
4789	NASDAQ	MSTR	Wed, Jun 21, 2017	183.63	185.34	182.80	184.47
4788	NASDAQ	MSTR	Tue, Jun 20, 2017	181.87	183.94	181.87	183.14
4787	NASDAQ	MSTR	Mon, Jun 19, 2017	182.97	183.42	180.96	182.39
4786	NASDAQ	MSTR	Fri, Jun 16, 2017	182.25	183.92	182.00	182.60
4785	NASDAQ	MSTR	Thu, Jun 15, 2017	182.16	183.55	181.14	182.82
4784	NASDAQ	MSTR	Wed, Jun 14, 2017	182.78	184.88	181.32	183.40
4783	NASDAQ	MSTR	Tue, Jun 13, 2017	180.79	183.49	180.14	182.12
4782	NASDAQ	MSTR	Mon, Jun 12, 2017	180.28	182.74	177.50	181.19
4781	NASDAQ	MSTR	Fri, Jun 9, 2017	184.78	185.46	178.67	180.79
4780	NASDAQ	MSTR	Thu, Jun 8, 2017	181.89	185.20	181.83	184.61
4779	NASDAQ	MSTR	Wed, Jun 7, 2017	182.99	185.42	181.70	182.52
4778	NASDAQ	MSTR	Tue, Jun 6, 2017	183.71	185.81	182.12	182.82
4777	NASDAQ	MSTR	Mon, Jun 5, 2017	188.21	188.21	183.77	184.13
4776	NASDAQ	MSTR	Fri, Jun 2, 2017	185.65	189.50	184.88	188.32
4775	NASDAQ	MSTR	Thu, Jun 1, 2017	183.26	186.03	181.57	185.94
4774	NASDAQ	MSTR	Wed, May 31, 2017	183.31	184.10	180.19	182.36
4773	NASDAQ	MSTR	Tue, May 30, 2017	180.42	183.31	180.00	182.84
4772	NASDAQ	MSTR	Fri, May 26, 2017	180.63	183.50	180.01	180.77
4771	NASDAQ	MSTR	Thu, May 25, 2017	182.93	183.84	181.13	181.50
4770	NASDAQ	MSTR	Wed, May 24, 2017	182.49	183.84	180.00	181.99
4769	NASDAQ	MSTR	Tue, May 23, 2017	185.67	186.13	181.32	182.10
4768	NASDAQ	MSTR	Mon, May 22, 2017	184.08	186.07	183.20	185.22
4767	NASDAQ	MSTR	Fri, May 19, 2017	184.36	186.54	183.27	183.78
4766	NASDAQ	MSTR	Thu, May 18, 2017	183.70	185.95	182.96	184.13
4765	NASDAQ	MSTR	Wed, May 17, 2017	185.16	188.02	183.27	183.90
4764	NASDAQ	MSTR	Tue, May 16, 2017	187.08	188.12	185.94	187.66
4763	NASDAQ	MSTR	Mon, May 15, 2017	185.05	189.19	185.05	187.07
4762	NASDAQ	MSTR	Fri, May 12, 2017	186.80	186.80	184.24	185.31
4761	NASDAQ	MSTR	Thu, May 11, 2017	186.75	188.15	183.85	187.05
4760	NASDAQ	MSTR	Wed, May 10, 2017	185.31	189.81	185.31	187.11
4759	NASDAQ	MSTR	Tue, May 9, 2017	191.77	193.90	187.25	187.88
4758	NASDAQ	MSTR	Mon, May 8, 2017	190.86	191.93	188.20	191.52
4757	NASDAQ	MSTR	Fri, May 5, 2017	189.67	191.09	187.65	190.95
4756	NASDAQ	MSTR	Thu, May 4, 2017	188.50	190.41	187.31	189.17
4755	NASDAQ	MSTR	Wed, May 3, 2017	187.68	190.19	182.78	187.84
4754	NASDAQ	MSTR	Tue, May 2, 2017	192.16	193.80	186.41	188.01
4753	NASDAQ	MSTR	Mon, May 1, 2017	190.44	194.57	186.83	191.35
4752	NASDAQ	MSTR	Fri, Apr 28, 2017	189.50	191.23	181.54	190.17
4751	NASDAQ	MSTR	Thu, Apr 27, 2017	193.26	193.90	189.30	192.49
4750	NASDAQ	MSTR	Wed, Apr 26, 2017	190.68	194.58	189.17	193.01
4749	NASDAQ	MSTR	Tue, Apr 25, 2017	191.01	192.35	189.51	190.68
4748	NASDAQ	MSTR	Mon, Apr 24, 2017	190.46	192.00	187.29	190.67
4747	NASDAQ	MSTR	Fri, Apr 21, 2017	188.20	191.44	186.02	187.59
4746	NASDAQ	MSTR	Thu, Apr 20, 2017	185.90	188.51	184.11	188.11
4745	NASDAQ	MSTR	Wed, Apr 19, 2017	185.05	187.25	185.00	185.94
4744	NASDAQ	MSTR	Tue, Apr 18, 2017	183.60	186.74	183.30	185.41
4743	NASDAQ	MSTR	Mon, Apr 17, 2017	182.66	185.73	181.85	184.23
4742	NASDAQ	MSTR	Thu, Apr 13, 2017	183.94	184.01	181.55	181.61
4741	NASDAQ	MSTR	Wed, Apr 12, 2017	185.37	185.87	183.01	183.92
4740	NASDAQ	MSTR	Tue, Apr 11, 2017	184.37	187.17	182.84	185.67
4739	NASDAQ	MSTR	Mon, Apr 10, 2017	183.48	186.37	183.48	184.79
4738	NASDAQ	MSTR	Fri, Apr 7, 2017	183.25	185.71	181.03	182.80
4737	NASDAQ	MSTR	Thu, Apr 6, 2017	187.03	187.03	181.41	183.49
4736	NASDAQ	MSTR	Wed, Apr 5, 2017	186.52	188.28	183.03	184.11
4735	NASDAQ	MSTR	Tue, Apr 4, 2017	186.40	188.02	183.92	186.25
4734	NASDAQ	MSTR	Mon, Apr 3, 2017	187.90	194.10	185.04	187.43
4733	NASDAQ	MSTR	Fri, Mar 31, 2017	187.53	189.41	185.62	187.80
4732	NASDAQ	MSTR	Thu, Mar 30, 2017	188.10	189.30	185.44	188.29
4731	NASDAQ	MSTR	Wed, Mar 29, 2017	187.80	188.50	186.72	187.81
4730	NASDAQ	MSTR	Tue, Mar 28, 2017	186.96	188.49	185.07	187.74
4729	NASDAQ	MSTR	Mon, Mar 27, 2017	183.50	187.87	182.22	186.94
4728	NASDAQ	MSTR	Fri, Mar 24, 2017	186.80	187.14	184.59	186.14
4727	NASDAQ	MSTR	Thu, Mar 23, 2017	186.70	188.93	184.63	186.41
4726	NASDAQ	MSTR	Wed, Mar 22, 2017	187.70	188.90	183.62	186.95
4725	NASDAQ	MSTR	Tue, Mar 21, 2017	193.80	193.80	187.23	187.99
4724	NASDAQ	MSTR	Mon, Mar 20, 2017	191.61	194.01	189.11	192.42
4723	NASDAQ	MSTR	Fri, Mar 17, 2017	190.54	193.00	190.33	191.86
4722	NASDAQ	MSTR	Thu, Mar 16, 2017	190.45	192.04	188.32	191.05
4721	NASDAQ	MSTR	Wed, Mar 15, 2017	189.29	190.50	187.50	190.02
4720	NASDAQ	MSTR	Tue, Mar 14, 2017	187.81	188.80	186.28	188.62
4719	NASDAQ	MSTR	Mon, Mar 13, 2017	186.10	189.68	186.10	188.85
4718	NASDAQ	MSTR	Fri, Mar 10, 2017	185.58	189.98	185.43	186.97
4717	NASDAQ	MSTR	Thu, Mar 9, 2017	189.91	190.80	185.91	187.62
4716	NASDAQ	MSTR	Wed, Mar 8, 2017	188.29	191.91	186.86	189.16
4715	NASDAQ	MSTR	Tue, Mar 7, 2017	187.72	190.65	185.92	187.57
4714	NASDAQ	MSTR	Mon, Mar 6, 2017	189.00	189.92	186.83	187.95
4713	NASDAQ	MSTR	Fri, Mar 3, 2017	190.94	191.09	187.10	190.00
4712	NASDAQ	MSTR	Thu, Mar 2, 2017	193.98	193.98	188.54	190.23
4711	NASDAQ	MSTR	Wed, Mar 1, 2017	194.07	194.61	191.49	193.78
4710	NASDAQ	MSTR	Tue, Feb 28, 2017	193.43	194.99	191.02	191.88
4709	NASDAQ	MSTR	Mon, Feb 27, 2017	193.53	195.70	191.71	194.42
4708	NASDAQ	MSTR	Fri, Feb 24, 2017	192.42	194.48	192.32	194.33
4707	NASDAQ	MSTR	Thu, Feb 23, 2017	194.99	196.18	191.53	193.30
4706	NASDAQ	MSTR	Wed, Feb 22, 2017	195.67	197.01	192.67	194.60
4705	NASDAQ	MSTR	Tue, Feb 21, 2017	193.08	197.22	191.52	195.80
4704	NASDAQ	MSTR	Fri, Feb 17, 2017	192.12	194.55	191.29	192.87
4703	NASDAQ	MSTR	Thu, Feb 16, 2017	192.18	193.56	190.48	192.68
4702	NASDAQ	MSTR	Wed, Feb 15, 2017	192.74	195.25	187.88	194.15
4701	NASDAQ	MSTR	Tue, Feb 14, 2017	190.56	193.96	189.54	192.99
4700	NASDAQ	MSTR	Mon, Feb 13, 2017	190.55	191.80	188.49	191.34
4699	NASDAQ	MSTR	Fri, Feb 10, 2017	190.92	190.92	188.12	189.35
4698	NASDAQ	MSTR	Thu, Feb 9, 2017	186.18	190.50	186.18	190.01
4697	NASDAQ	MSTR	Wed, Feb 8, 2017	188.21	189.72	185.60	187.49
4696	NASDAQ	MSTR	Tue, Feb 7, 2017	190.68	191.00	187.31	187.99
4695	NASDAQ	MSTR	Mon, Feb 6, 2017	194.31	194.63	189.87	190.30
4694	NASDAQ	MSTR	Fri, Feb 3, 2017	192.67	196.30	192.67	195.48
4693	NASDAQ	MSTR	Thu, Feb 2, 2017	196.91	197.58	190.02	191.50
4692	NASDAQ	MSTR	Wed, Feb 1, 2017	198.23	199.03	191.51	196.51
4691	NASDAQ	MSTR	Tue, Jan 31, 2017	198.70	202.49	196.41	201.30
4690	NASDAQ	MSTR	Mon, Jan 30, 2017	198.58	200.00	196.67	199.46
4689	NASDAQ	MSTR	Fri, Jan 27, 2017	200.72	202.89	199.19	199.58
4688	NASDAQ	MSTR	Thu, Jan 26, 2017	203.53	203.53	199.24	201.30
4687	NASDAQ	MSTR	Wed, Jan 25, 2017	202.58	204.89	201.41	203.30
4686	NASDAQ	MSTR	Tue, Jan 24, 2017	202.07	205.96	199.00	202.96
4685	NASDAQ	MSTR	Mon, Jan 23, 2017	201.92	205.92	200.81	205.10
4684	NASDAQ	MSTR	Fri, Jan 20, 2017	198.75	202.82	197.87	201.55
4683	NASDAQ	MSTR	Thu, Jan 19, 2017	202.00	202.00	198.75	199.00
4682	NASDAQ	MSTR	Wed, Jan 18, 2017	201.41	204.09	200.42	202.51
4681	NASDAQ	MSTR	Tue, Jan 17, 2017	202.49	202.49	200.08	200.92
4680	NASDAQ	MSTR	Fri, Jan 13, 2017	201.58	204.22	201.12	203.80
4679	NASDAQ	MSTR	Thu, Jan 12, 2017	200.06	201.16	197.62	200.47
4678	NASDAQ	MSTR	Wed, Jan 11, 2017	197.54	202.44	197.54	201.00
4677	NASDAQ	MSTR	Tue, Jan 10, 2017	199.67	200.96	197.91	200.78
4676	NASDAQ	MSTR	Mon, Jan 9, 2017	199.69	200.89	196.67	198.63
4675	NASDAQ	MSTR	Fri, Jan 6, 2017	200.24	201.86	198.79	199.17
4674	NASDAQ	MSTR	Thu, Jan 5, 2017	197.66	202.74	197.66	199.61
4673	NASDAQ	MSTR	Wed, Jan 4, 2017	197.65	198.66	197.04	197.94
4672	NASDAQ	MSTR	Tue, Jan 3, 2017	198.55	200.35	197.02	197.84
4671	NASDAQ	MSTR	Fri, Dec 30, 2016	198.67	199.40	195.90	197.40
4670	NASDAQ	MSTR	Thu, Dec 29, 2016	201.01	201.01	196.99	198.50
4669	NASDAQ	MSTR	Wed, Dec 28, 2016	200.20	203.19	196.36	197.60
4668	NASDAQ	MSTR	Tue, Dec 27, 2016	200.65	206.98	200.06	201.48
4667	NASDAQ	MSTR	Fri, Dec 23, 2016	196.65	201.66	196.65	201.22
4666	NASDAQ	MSTR	Thu, Dec 22, 2016	200.81	200.81	195.36	196.18
4665	NASDAQ	MSTR	Wed, Dec 21, 2016	207.28	207.28	198.69	200.31
4664	NASDAQ	MSTR	Tue, Dec 20, 2016	203.46	206.02	200.33	203.89
4663	NASDAQ	MSTR	Mon, Dec 19, 2016	200.80	203.57	199.12	203.18
4662	NASDAQ	MSTR	Fri, Dec 16, 2016	202.55	204.55	199.89	200.40
4661	NASDAQ	MSTR	Thu, Dec 15, 2016	199.30	203.97	197.03	201.55
4660	NASDAQ	MSTR	Wed, Dec 14, 2016	204.69	205.60	198.08	199.59
4659	NASDAQ	MSTR	Tue, Dec 13, 2016	203.26	205.07	200.99	204.44
4658	NASDAQ	MSTR	Mon, Dec 12, 2016	200.72	203.74	196.24	201.87
4657	NASDAQ	MSTR	Fri, Dec 9, 2016	201.48	202.07	198.51	200.97
4656	NASDAQ	MSTR	Thu, Dec 8, 2016	198.00	205.14	198.00	200.98
4655	NASDAQ	MSTR	Wed, Dec 7, 2016	197.70	199.45	195.83	198.45
4654	NASDAQ	MSTR	Tue, Dec 6, 2016	196.01	198.74	194.65	198.57
4653	NASDAQ	MSTR	Mon, Dec 5, 2016	192.78	195.96	192.56	195.76
4652	NASDAQ	MSTR	Fri, Dec 2, 2016	191.25	192.86	188.09	191.94
4651	NASDAQ	MSTR	Thu, Dec 1, 2016	194.08	196.64	190.78	191.60
4650	NASDAQ	MSTR	Wed, Nov 30, 2016	194.85	195.43	192.02	194.03
4649	NASDAQ	MSTR	Tue, Nov 29, 2016	195.66	196.99	185.02	195.23
4648	NASDAQ	MSTR	Mon, Nov 28, 2016	197.27	199.27	193.39	195.03
4647	NASDAQ	MSTR	Fri, Nov 25, 2016	199.16	199.70	197.33	197.85
4646	NASDAQ	MSTR	Wed, Nov 23, 2016	198.50	198.50	195.58	198.21
4645	NASDAQ	MSTR	Tue, Nov 22, 2016	197.28	198.90	195.39	198.57
4644	NASDAQ	MSTR	Mon, Nov 21, 2016	196.00	198.46	195.65	196.93
4643	NASDAQ	MSTR	Fri, Nov 18, 2016	198.41	199.14	194.90	196.68
4642	NASDAQ	MSTR	Thu, Nov 17, 2016	196.83	197.73	194.57	197.47
4641	NASDAQ	MSTR	Wed, Nov 16, 2016	193.58	196.83	192.02	196.48
4640	NASDAQ	MSTR	Tue, Nov 15, 2016	192.07	194.90	190.75	193.10
4639	NASDAQ	MSTR	Mon, Nov 14, 2016	198.79	198.79	190.83	192.11
4638	NASDAQ	MSTR	Fri, Nov 11, 2016	193.20	198.00	192.57	196.75
4637	NASDAQ	MSTR	Thu, Nov 10, 2016	193.90	198.12	189.48	193.16
4636	NASDAQ	MSTR	Wed, Nov 9, 2016	187.81	193.76	186.44	191.88
4635	NASDAQ	MSTR	Tue, Nov 8, 2016	192.49	194.02	189.10	190.00
4634	NASDAQ	MSTR	Mon, Nov 7, 2016	192.98	195.38	190.99	192.31
4633	NASDAQ	MSTR	Fri, Nov 4, 2016	188.62	192.34	186.54	190.16
4632	NASDAQ	MSTR	Thu, Nov 3, 2016	193.08	193.21	188.44	188.96
4631	NASDAQ	MSTR	Wed, Nov 2, 2016	194.04	196.52	190.41	191.87
4630	NASDAQ	MSTR	Tue, Nov 1, 2016	195.71	196.62	193.75	195.04
4629	NASDAQ	MSTR	Mon, Oct 31, 2016	192.77	196.79	192.77	194.81
4628	NASDAQ	MSTR	Fri, Oct 28, 2016	190.00	199.01	186.45	191.47
4627	NASDAQ	MSTR	Thu, Oct 27, 2016	171.74	174.40	170.31	173.53
4626	NASDAQ	MSTR	Wed, Oct 26, 2016	172.09	174.64	171.47	171.80
4625	NASDAQ	MSTR	Tue, Oct 25, 2016	174.19	175.97	170.14	172.29
4624	NASDAQ	MSTR	Mon, Oct 24, 2016	169.84	175.07	169.04	174.04
4623	NASDAQ	MSTR	Fri, Oct 21, 2016	168.40	168.72	166.67	168.61
4622	NASDAQ	MSTR	Thu, Oct 20, 2016	170.19	171.08	167.79	168.44
4621	NASDAQ	MSTR	Wed, Oct 19, 2016	172.06	173.64	169.55	170.14
4620	NASDAQ	MSTR	Tue, Oct 18, 2016	173.55	174.25	171.38	172.58
4619	NASDAQ	MSTR	Mon, Oct 17, 2016	172.50	173.34	171.09	171.85
4618	NASDAQ	MSTR	Fri, Oct 14, 2016	173.76	173.76	170.65	172.20
4617	NASDAQ	MSTR	Thu, Oct 13, 2016	172.78	173.43	170.07	172.37
4616	NASDAQ	MSTR	Wed, Oct 12, 2016	174.26	174.26	171.85	173.16
4615	NASDAQ	MSTR	Tue, Oct 11, 2016	174.65	174.65	172.26	173.06
4614	NASDAQ	MSTR	Mon, Oct 10, 2016	174.22	178.00	173.54	174.69
4613	NASDAQ	MSTR	Fri, Oct 7, 2016	172.38	174.26	171.30	172.98
4612	NASDAQ	MSTR	Thu, Oct 6, 2016	171.42	174.27	170.65	172.77
4611	NASDAQ	MSTR	Wed, Oct 5, 2016	170.30	171.32	169.00	171.01
4610	NASDAQ	MSTR	Tue, Oct 4, 2016	164.86	171.00	164.10	170.50
4609	NASDAQ	MSTR	Mon, Oct 3, 2016	166.97	167.27	162.72	163.84
4608	NASDAQ	MSTR	Fri, Sep 30, 2016	165.86	168.41	164.52	167.44
4607	NASDAQ	MSTR	Thu, Sep 29, 2016	170.59	170.70	165.59	165.74
4606	NASDAQ	MSTR	Wed, Sep 28, 2016	169.73	170.66	169.23	170.25
4605	NASDAQ	MSTR	Tue, Sep 27, 2016	170.40	171.71	168.00	169.06
4604	NASDAQ	MSTR	Mon, Sep 26, 2016	170.94	171.70	169.71	170.87
4603	NASDAQ	MSTR	Fri, Sep 23, 2016	169.88	172.31	169.60	171.78
4602	NASDAQ	MSTR	Thu, Sep 22, 2016	168.88	171.43	167.65	170.30
4601	NASDAQ	MSTR	Wed, Sep 21, 2016	167.48	169.96	165.99	167.63
4600	NASDAQ	MSTR	Tue, Sep 20, 2016	165.76	168.85	165.30	166.55
4599	NASDAQ	MSTR	Mon, Sep 19, 2016	166.14	166.75	163.58	164.25
4598	NASDAQ	MSTR	Fri, Sep 16, 2016	167.60	167.60	164.02	164.84
4597	NASDAQ	MSTR	Thu, Sep 15, 2016	168.49	170.07	165.56	167.62
4596	NASDAQ	MSTR	Wed, Sep 14, 2016	169.55	170.75	167.40	168.39
4595	NASDAQ	MSTR	Tue, Sep 13, 2016	171.18	171.80	168.07	169.93
4594	NASDAQ	MSTR	Mon, Sep 12, 2016	170.88	172.89	168.21	172.45
4593	NASDAQ	MSTR	Fri, Sep 9, 2016	171.13	173.67	170.64	170.70
4592	NASDAQ	MSTR	Thu, Sep 8, 2016	171.33	172.99	169.45	172.65
4591	NASDAQ	MSTR	Wed, Sep 7, 2016	170.20	172.63	169.58	171.71
4590	NASDAQ	MSTR	Tue, Sep 6, 2016	169.49	170.72	167.50	170.63
4589	NASDAQ	MSTR	Fri, Sep 2, 2016	168.27	171.26	168.10	169.78
4588	NASDAQ	MSTR	Thu, Sep 1, 2016	166.47	168.27	165.18	167.32
4587	NASDAQ	MSTR	Wed, Aug 31, 2016	165.73	167.25	165.12	166.79
4586	NASDAQ	MSTR	Tue, Aug 30, 2016	166.07	167.18	165.09	166.96
4585	NASDAQ	MSTR	Mon, Aug 29, 2016	167.30	168.17	165.62	166.00
4584	NASDAQ	MSTR	Fri, Aug 26, 2016	168.42	171.61	166.00	167.47
4583	NASDAQ	MSTR	Thu, Aug 25, 2016	166.76	168.70	166.07	168.32
4582	NASDAQ	MSTR	Wed, Aug 24, 2016	168.45	171.82	166.45	166.78
4581	NASDAQ	MSTR	Tue, Aug 23, 2016	167.40	170.00	167.04	168.42
4580	NASDAQ	MSTR	Mon, Aug 22, 2016	166.60	166.96	164.04	166.88
4579	NASDAQ	MSTR	Fri, Aug 19, 2016	165.46	167.04	164.20	166.64
4578	NASDAQ	MSTR	Thu, Aug 18, 2016	164.27	165.85	164.12	165.58
4577	NASDAQ	MSTR	Wed, Aug 17, 2016	165.18	165.32	163.18	164.02
4576	NASDAQ	MSTR	Tue, Aug 16, 2016	166.45	166.74	163.81	165.40
4575	NASDAQ	MSTR	Mon, Aug 15, 2016	165.43	167.60	165.22	166.75
4574	NASDAQ	MSTR	Fri, Aug 12, 2016	165.80	165.89	164.14	165.43
4573	NASDAQ	MSTR	Thu, Aug 11, 2016	166.05	166.53	164.92	166.13
4572	NASDAQ	MSTR	Wed, Aug 10, 2016	165.22	166.13	164.00	165.58
4571	NASDAQ	MSTR	Tue, Aug 9, 2016	163.86	165.20	163.21	165.06
4570	NASDAQ	MSTR	Mon, Aug 8, 2016	166.11	167.08	163.50	164.44
4569	NASDAQ	MSTR	Fri, Aug 5, 2016	165.24	168.02	164.65	166.32
4568	NASDAQ	MSTR	Thu, Aug 4, 2016	166.67	167.33	163.52	164.49
4567	NASDAQ	MSTR	Wed, Aug 3, 2016	167.67	167.67	162.94	166.84
4566	NASDAQ	MSTR	Tue, Aug 2, 2016	171.20	171.29	166.89	167.24
4565	NASDAQ	MSTR	Mon, Aug 1, 2016	174.32	174.32	170.00	172.01
4564	NASDAQ	MSTR	Fri, Jul 29, 2016	171.14	175.14	161.90	174.89
4563	NASDAQ	MSTR	Thu, Jul 28, 2016	185.36	186.76	184.39	185.08
4562	NASDAQ	MSTR	Wed, Jul 27, 2016	185.07	185.34	181.11	182.98
4561	NASDAQ	MSTR	Tue, Jul 26, 2016	184.90	187.49	183.21	185.21
4560	NASDAQ	MSTR	Mon, Jul 25, 2016	187.66	187.66	184.36	184.51
4559	NASDAQ	MSTR	Fri, Jul 22, 2016	183.53	189.45	183.53	187.84
4558	NASDAQ	MSTR	Thu, Jul 21, 2016	189.81	191.40	182.25	183.79
4557	NASDAQ	MSTR	Wed, Jul 20, 2016	188.10	191.76	186.61	190.48
4556	NASDAQ	MSTR	Tue, Jul 19, 2016	187.61	188.98	186.52	186.55
4555	NASDAQ	MSTR	Mon, Jul 18, 2016	186.78	191.54	186.20	187.40
4554	NASDAQ	MSTR	Fri, Jul 15, 2016	183.35	188.06	181.44	187.21
4553	NASDAQ	MSTR	Thu, Jul 14, 2016	183.93	184.78	181.96	182.21
4552	NASDAQ	MSTR	Wed, Jul 13, 2016	183.04	183.04	180.77	181.58
4551	NASDAQ	MSTR	Tue, Jul 12, 2016	182.01	183.20	179.18	181.60
4550	NASDAQ	MSTR	Mon, Jul 11, 2016	180.07	182.04	177.97	180.55
4549	NASDAQ	MSTR	Fri, Jul 8, 2016	175.91	179.91	175.04	178.29
4548	NASDAQ	MSTR	Thu, Jul 7, 2016	173.94	175.60	171.87	173.84
4547	NASDAQ	MSTR	Wed, Jul 6, 2016	171.26	175.55	171.26	172.90
4546	NASDAQ	MSTR	Tue, Jul 5, 2016	171.18	174.71	168.00	172.88
4545	NASDAQ	MSTR	Fri, Jul 1, 2016	174.48	176.60	165.99	172.39
4544	NASDAQ	MSTR	Thu, Jun 30, 2016	174.70	175.34	170.16	175.02
4543	NASDAQ	MSTR	Wed, Jun 29, 2016	168.83	176.96	168.51	174.32
4542	NASDAQ	MSTR	Tue, Jun 28, 2016	167.82	170.26	167.03	168.15
4541	NASDAQ	MSTR	Mon, Jun 27, 2016	170.73	170.73	165.02	167.13
4540	NASDAQ	MSTR	Fri, Jun 24, 2016	175.00	179.58	172.60	173.12
4539	NASDAQ	MSTR	Thu, Jun 23, 2016	181.86	184.00	179.94	182.94
4538	NASDAQ	MSTR	Wed, Jun 22, 2016	182.24	182.40	178.93	179.62
4537	NASDAQ	MSTR	Tue, Jun 21, 2016	184.59	186.02	181.27	182.20
4536	NASDAQ	MSTR	Mon, Jun 20, 2016	182.01	186.25	181.56	183.97
4535	NASDAQ	MSTR	Fri, Jun 17, 2016	184.56	184.56	177.39	179.18
4534	NASDAQ	MSTR	Thu, Jun 16, 2016	183.37	186.25	180.08	184.72
4533	NASDAQ	MSTR	Wed, Jun 15, 2016	185.57	187.05	181.09	184.86
4532	NASDAQ	MSTR	Tue, Jun 14, 2016	185.72	187.37	183.65	185.50
4531	NASDAQ	MSTR	Mon, Jun 13, 2016	186.58	191.01	185.15	186.32
4530	NASDAQ	MSTR	Fri, Jun 10, 2016	190.68	190.68	186.69	187.76
4529	NASDAQ	MSTR	Thu, Jun 9, 2016	191.46	193.08	190.47	192.09
4528	NASDAQ	MSTR	Wed, Jun 8, 2016	193.50	195.24	191.86	192.30
4527	NASDAQ	MSTR	Tue, Jun 7, 2016	194.77	195.99	191.31	193.88
4526	NASDAQ	MSTR	Mon, Jun 6, 2016	189.75	195.96	189.46	194.71
4525	NASDAQ	MSTR	Fri, Jun 3, 2016	190.55	190.70	185.56	188.69
4524	NASDAQ	MSTR	Thu, Jun 2, 2016	185.41	191.01	183.82	190.70
4523	NASDAQ	MSTR	Wed, Jun 1, 2016	186.84	189.01	185.70	186.47
4522	NASDAQ	MSTR	Tue, May 31, 2016	191.10	191.10	185.52	186.54
4521	NASDAQ	MSTR	Fri, May 27, 2016	188.20	191.14	186.74	190.93
4520	NASDAQ	MSTR	Thu, May 26, 2016	187.12	190.10	186.45	188.03
4519	NASDAQ	MSTR	Wed, May 25, 2016	190.16	191.51	186.72	187.09
4518	NASDAQ	MSTR	Tue, May 24, 2016	185.12	190.33	185.12	189.39
4517	NASDAQ	MSTR	Mon, May 23, 2016	179.60	185.03	179.58	183.52
4516	NASDAQ	MSTR	Fri, May 20, 2016	180.21	181.87	178.05	179.28
4515	NASDAQ	MSTR	Thu, May 19, 2016	179.34	182.90	176.36	178.84
4514	NASDAQ	MSTR	Wed, May 18, 2016	178.09	181.61	176.94	180.26
4513	NASDAQ	MSTR	Tue, May 17, 2016	182.14	182.46	177.47	179.00
4512	NASDAQ	MSTR	Mon, May 16, 2016	182.60	185.42	180.58	182.49
4511	NASDAQ	MSTR	Fri, May 13, 2016	184.30	186.10	181.25	182.15
4510	NASDAQ	MSTR	Thu, May 12, 2016	186.08	187.71	182.29	184.45
4509	NASDAQ	MSTR	Wed, May 11, 2016	189.79	191.18	184.35	185.19
4508	NASDAQ	MSTR	Tue, May 10, 2016	188.37	192.18	186.21	190.50
4507	NASDAQ	MSTR	Mon, May 9, 2016	182.44	189.60	182.44	188.16
4506	NASDAQ	MSTR	Fri, May 6, 2016	178.48	183.48	177.96	182.57
4505	NASDAQ	MSTR	Thu, May 5, 2016	180.40	181.60	177.58	179.83
4504	NASDAQ	MSTR	Wed, May 4, 2016	180.00	181.98	177.51	180.07
4503	NASDAQ	MSTR	Tue, May 3, 2016	181.97	184.08	179.68	180.34
4502	NASDAQ	MSTR	Mon, May 2, 2016	179.82	185.94	177.51	184.10
4501	NASDAQ	MSTR	Fri, Apr 29, 2016	182.51	183.40	177.33	179.32
4500	NASDAQ	MSTR	Thu, Apr 28, 2016	172.18	186.57	170.26	182.57
4499	NASDAQ	MSTR	Wed, Apr 27, 2016	190.76	192.40	185.71	189.97
4498	NASDAQ	MSTR	Tue, Apr 26, 2016	187.87	190.34	183.45	189.83
4497	NASDAQ	MSTR	Mon, Apr 25, 2016	191.90	191.90	183.15	185.50
4496	NASDAQ	MSTR	Fri, Apr 22, 2016	187.43	191.84	185.73	191.80
4495	NASDAQ	MSTR	Thu, Apr 21, 2016	188.86	191.72	186.59	188.26
4494	NASDAQ	MSTR	Wed, Apr 20, 2016	190.04	190.94	187.38	188.28
4493	NASDAQ	MSTR	Tue, Apr 19, 2016	188.69	189.78	186.07	189.35
4492	NASDAQ	MSTR	Mon, Apr 18, 2016	186.32	191.11	185.23	188.25
4491	NASDAQ	MSTR	Fri, Apr 15, 2016	187.14	188.87	185.41	186.17
4490	NASDAQ	MSTR	Thu, Apr 14, 2016	186.70	189.41	186.05	187.95
4489	NASDAQ	MSTR	Wed, Apr 13, 2016	183.55	187.31	182.56	187.07
4488	NASDAQ	MSTR	Tue, Apr 12, 2016	181.37	184.50	179.73	182.65
4487	NASDAQ	MSTR	Mon, Apr 11, 2016	182.12	184.81	178.97	180.72
4486	NASDAQ	MSTR	Fri, Apr 8, 2016	180.57	180.87	177.06	178.80
4485	NASDAQ	MSTR	Thu, Apr 7, 2016	180.89	180.89	176.72	179.10
4484	NASDAQ	MSTR	Wed, Apr 6, 2016	182.85	183.15	180.43	182.34
4483	NASDAQ	MSTR	Tue, Apr 5, 2016	184.71	184.71	184.71	183.10
4482	NASDAQ	MSTR	Mon, Apr 4, 2016	183.42	185.70	182.02	184.71
4481	NASDAQ	MSTR	Fri, Apr 1, 2016	178.44	183.09	177.46	182.75
4480	NASDAQ	MSTR	Thu, Mar 31, 2016	182.30	182.30	178.71	180.87
4479	NASDAQ	MSTR	Wed, Mar 30, 2016	179.33	181.35	175.84	180.87
4478	NASDAQ	MSTR	Tue, Mar 29, 2016	171.90	178.56	170.95	172.02
4477	NASDAQ	MSTR	Mon, Mar 28, 2016	174.18	177.00	168.48	172.02
4476	NASDAQ	MSTR	Thu, Mar 24, 2016	169.48	169.48	169.48	172.82
4475	NASDAQ	MSTR	Wed, Mar 23, 2016	175.80	175.80	169.17	169.48
4474	NASDAQ	MSTR	Tue, Mar 22, 2016	174.50	177.22	174.50	175.77
4473	NASDAQ	MSTR	Mon, Mar 21, 2016	174.84	177.30	171.18	175.55
4472	NASDAQ	MSTR	Fri, Mar 18, 2016	169.92	173.84	168.91	175.12
4471	NASDAQ	MSTR	Thu, Mar 17, 2016	166.51	170.43	166.14	168.98
4470	NASDAQ	MSTR	Wed, Mar 16, 2016	166.22	167.95	162.21	167.38
4469	NASDAQ	MSTR	Tue, Mar 15, 2016	168.04	168.04	168.04	165.81
4468	NASDAQ	MSTR	Mon, Mar 14, 2016	169.59	171.30	167.92	168.04
4467	NASDAQ	MSTR	Fri, Mar 11, 2016	168.34	171.11	166.48	170.59
4466	NASDAQ	MSTR	Thu, Mar 10, 2016	169.26	170.93	164.30	168.24
4465	NASDAQ	MSTR	Wed, Mar 9, 2016	167.65	167.65	167.65	168.24
4464	NASDAQ	MSTR	Tue, Mar 8, 2016	167.06	169.59	165.86	168.75
4463	NASDAQ	MSTR	Mon, Mar 7, 2016	167.98	169.14	159.37	168.75
4462	NASDAQ	MSTR	Fri, Mar 4, 2016	170.78	170.78	170.78	168.98
4461	NASDAQ	MSTR	Thu, Mar 3, 2016	168.24	168.24	168.24	170.78
4460	NASDAQ	MSTR	Wed, Mar 2, 2016	171.51	171.51	166.69	172.39
4459	NASDAQ	MSTR	Tue, Mar 1, 2016	160.89	160.89	160.89	172.39
4458	NASDAQ	MSTR	Mon, Feb 29, 2016	158.35	163.54	158.00	160.89
4457	NASDAQ	MSTR	Fri, Feb 26, 2016	158.15	158.15	158.15	158.58
4456	NASDAQ	MSTR	Thu, Feb 25, 2016	156.71	158.71	153.01	158.15
4455	NASDAQ	MSTR	Wed, Feb 24, 2016	151.41	158.71	150.27	156.58
4454	NASDAQ	MSTR	Tue, Feb 23, 2016	152.51	155.30	151.99	152.59
4453	NASDAQ	MSTR	Mon, Feb 22, 2016	155.32	158.20	154.10	154.60
4452	NASDAQ	MSTR	Fri, Feb 19, 2016	148.00	155.49	147.62	153.25
4451	NASDAQ	MSTR	Thu, Feb 18, 2016	156.49	158.24	148.63	149.32
4450	NASDAQ	MSTR	Wed, Feb 17, 2016	153.45	157.39	152.18	156.60
4449	NASDAQ	MSTR	Tue, Feb 16, 2016	153.71	153.71	150.77	152.36
4448	NASDAQ	MSTR	Fri, Feb 12, 2016	150.45	152.66	146.40	151.90
4447	NASDAQ	MSTR	Thu, Feb 11, 2016	147.21	151.91	145.55	149.57
4446	NASDAQ	MSTR	Wed, Feb 10, 2016	153.32	156.40	149.67	150.15
4445	NASDAQ	MSTR	Tue, Feb 9, 2016	152.54	161.71	150.06	151.96
4444	NASDAQ	MSTR	Mon, Feb 8, 2016	154.53	156.01	150.59	155.00
4443	NASDAQ	MSTR	Fri, Feb 5, 2016	165.87	166.05	155.81	156.46
4442	NASDAQ	MSTR	Thu, Feb 4, 2016	171.02	171.02	165.43	167.84
4441	NASDAQ	MSTR	Wed, Feb 3, 2016	174.13	174.13	168.70	171.48
4440	NASDAQ	MSTR	Tue, Feb 2, 2016	171.96	174.46	170.65	171.89
4439	NASDAQ	MSTR	Mon, Feb 1, 2016	171.08	176.16	168.78	173.34
4438	NASDAQ	MSTR	Fri, Jan 29, 2016	168.32	173.00	166.11	172.51
4437	NASDAQ	MSTR	Thu, Jan 28, 2016	160.83	173.77	160.83	167.26
4436	NASDAQ	MSTR	Wed, Jan 27, 2016	146.80	146.80	141.54	142.39
4435	NASDAQ	MSTR	Tue, Jan 26, 2016	146.89	150.29	145.61	147.15
4434	NASDAQ	MSTR	Mon, Jan 25, 2016	149.21	150.65	145.00	145.88
4433	NASDAQ	MSTR	Fri, Jan 22, 2016	153.25	153.60	148.84	149.91
4432	NASDAQ	MSTR	Thu, Jan 21, 2016	150.12	154.08	149.28	150.22
4431	NASDAQ	MSTR	Wed, Jan 20, 2016	144.32	152.17	141.01	149.69
4430	NASDAQ	MSTR	Tue, Jan 19, 2016	151.21	151.25	143.23	146.34
4429	NASDAQ	MSTR	Fri, Jan 15, 2016	148.01	150.14	142.95	149.93
4428	NASDAQ	MSTR	Thu, Jan 14, 2016	150.72	154.88	146.90	152.53
4427	NASDAQ	MSTR	Wed, Jan 13, 2016	155.96	156.77	148.22	150.34
4426	NASDAQ	MSTR	Tue, Jan 12, 2016	153.78	157.04	152.10	156.19
4425	NASDAQ	MSTR	Mon, Jan 11, 2016	149.82	154.24	148.46	152.45
4424	NASDAQ	MSTR	Fri, Jan 8, 2016	160.57	161.74	141.06	148.15
4423	NASDAQ	MSTR	Thu, Jan 7, 2016	166.42	168.38	160.42	161.03
4422	NASDAQ	MSTR	Wed, Jan 6, 2016	169.97	173.80	166.84	169.27
4421	NASDAQ	MSTR	Tue, Jan 5, 2016	171.13	173.58	169.17	171.77
4420	NASDAQ	MSTR	Mon, Jan 4, 2016	176.17	177.98	169.01	171.13
4419	NASDAQ	MSTR	Thu, Dec 31, 2015	178.49	181.28	176.85	179.29
4418	NASDAQ	MSTR	Wed, Dec 30, 2015	180.24	181.80	178.86	178.92
4417	NASDAQ	MSTR	Tue, Dec 29, 2015	177.31	180.88	177.31	180.64
4416	NASDAQ	MSTR	Mon, Dec 28, 2015	176.61	177.86	175.36	176.41
4415	NASDAQ	MSTR	Thu, Dec 24, 2015	176.94	178.40	175.97	177.61
4414	NASDAQ	MSTR	Wed, Dec 23, 2015	177.96	177.96	176.35	177.45
4413	NASDAQ	MSTR	Tue, Dec 22, 2015	177.99	177.99	175.12	177.14
4412	NASDAQ	MSTR	Mon, Dec 21, 2015	177.34	177.74	174.54	177.37
4411	NASDAQ	MSTR	Fri, Dec 18, 2015	172.52	176.96	171.14	175.74
4410	NASDAQ	MSTR	Thu, Dec 17, 2015	177.22	180.34	172.68	173.51
4409	NASDAQ	MSTR	Wed, Dec 16, 2015	179.70	180.12	174.32	177.12
4408	NASDAQ	MSTR	Tue, Dec 15, 2015	176.53	181.22	175.81	178.93
4407	NASDAQ	MSTR	Mon, Dec 14, 2015	173.92	176.10	171.81	175.25
4406	NASDAQ	MSTR	Fri, Dec 11, 2015	171.37	176.00	170.84	174.14
4405	NASDAQ	MSTR	Thu, Dec 10, 2015	173.09	174.09	170.54	172.75
4404	NASDAQ	MSTR	Wed, Dec 9, 2015	174.52	176.71	171.17	172.53
4403	NASDAQ	MSTR	Tue, Dec 8, 2015	171.91	177.07	171.02	175.49
4402	NASDAQ	MSTR	Mon, Dec 7, 2015	176.00	177.41	172.29	173.73
4401	NASDAQ	MSTR	Fri, Dec 4, 2015	173.79	178.20	173.79	176.84
4400	NASDAQ	MSTR	Thu, Dec 3, 2015	176.40	179.00	171.82	173.58
4399	NASDAQ	MSTR	Wed, Dec 2, 2015	177.69	178.38	175.17	176.19
4398	NASDAQ	MSTR	Tue, Dec 1, 2015	174.88	177.78	173.37	177.19
4397	NASDAQ	MSTR	Mon, Nov 30, 2015	173.80	174.43	171.36	173.37
4396	NASDAQ	MSTR	Fri, Nov 27, 2015	176.04	176.27	175.06	175.56
4395	NASDAQ	MSTR	Wed, Nov 25, 2015	170.55	177.80	170.55	175.40
4394	NASDAQ	MSTR	Tue, Nov 24, 2015	173.16	174.27	169.30	173.30
4393	NASDAQ	MSTR	Mon, Nov 23, 2015	173.48	175.64	172.02	173.68
4392	NASDAQ	MSTR	Fri, Nov 20, 2015	174.14	176.25	171.55	173.21
4391	NASDAQ	MSTR	Thu, Nov 19, 2015	174.34	175.74	172.34	173.00
4390	NASDAQ	MSTR	Wed, Nov 18, 2015	172.12	175.77	170.71	174.82
4389	NASDAQ	MSTR	Tue, Nov 17, 2015	171.81	174.37	170.32	171.93
4388	NASDAQ	MSTR	Mon, Nov 16, 2015	168.88	172.01	168.11	171.58
4387	NASDAQ	MSTR	Fri, Nov 13, 2015	171.93	172.73	168.21	168.87
4386	NASDAQ	MSTR	Thu, Nov 12, 2015	170.52	177.46	170.52	172.72
4385	NASDAQ	MSTR	Wed, Nov 11, 2015	174.45	177.68	172.57	174.85
4384	NASDAQ	MSTR	Tue, Nov 10, 2015	173.98	175.71	170.74	174.45
4383	NASDAQ	MSTR	Mon, Nov 9, 2015	177.86	177.86	173.51	174.86
4382	NASDAQ	MSTR	Fri, Nov 6, 2015	176.80	180.00	175.70	177.65
4381	NASDAQ	MSTR	Thu, Nov 5, 2015	180.56	181.68	176.25	176.92
4380	NASDAQ	MSTR	Wed, Nov 4, 2015	177.95	180.58	177.66	180.23
4379	NASDAQ	MSTR	Tue, Nov 3, 2015	176.04	180.84	173.05	177.12
4378	NASDAQ	MSTR	Mon, Nov 2, 2015	172.81	177.38	171.28	176.16
4377	NASDAQ	MSTR	Fri, Oct 30, 2015	174.44	176.68	170.80	172.07
4376	NASDAQ	MSTR	Thu, Oct 29, 2015	177.72	179.61	172.02	174.38
4375	NASDAQ	MSTR	Wed, Oct 28, 2015	168.25	179.93	165.95	178.85
4374	NASDAQ	MSTR	Tue, Oct 27, 2015	178.00	179.47	164.19	168.24
4373	NASDAQ	MSTR	Mon, Oct 26, 2015	187.65	197.04	187.09	196.26
4372	NASDAQ	MSTR	Fri, Oct 23, 2015	197.70	197.70	186.74	188.18
4371	NASDAQ	MSTR	Thu, Oct 22, 2015	190.72	198.63	190.72	194.92
4370	NASDAQ	MSTR	Wed, Oct 21, 2015	197.30	197.67	189.74	190.36
4369	NASDAQ	MSTR	Tue, Oct 20, 2015	202.73	204.40	193.93	197.11
4368	NASDAQ	MSTR	Mon, Oct 19, 2015	203.02	204.79	201.76	203.73
4367	NASDAQ	MSTR	Fri, Oct 16, 2015	200.40	204.18	199.80	203.11
4366	NASDAQ	MSTR	Thu, Oct 15, 2015	197.25	200.61	195.75	199.79
4365	NASDAQ	MSTR	Wed, Oct 14, 2015	198.94	199.62	195.26	196.75
4364	NASDAQ	MSTR	Tue, Oct 13, 2015	204.87	209.77	197.76	199.38
4363	NASDAQ	MSTR	Mon, Oct 12, 2015	205.43	207.15	203.03	206.11
4362	NASDAQ	MSTR	Fri, Oct 9, 2015	199.84	206.41	199.84	205.25
4361	NASDAQ	MSTR	Thu, Oct 8, 2015	199.58	199.98	195.37	199.53
4360	NASDAQ	MSTR	Wed, Oct 7, 2015	198.87	200.62	196.78	199.58
4359	NASDAQ	MSTR	Tue, Oct 6, 2015	200.31	201.79	195.71	197.58
4358	NASDAQ	MSTR	Mon, Oct 5, 2015	199.85	201.70	199.22	200.99
4357	NASDAQ	MSTR	Fri, Oct 2, 2015	197.57	199.68	193.81	198.84
4356	NASDAQ	MSTR	Thu, Oct 1, 2015	196.18	200.37	192.86	199.30
4355	NASDAQ	MSTR	Wed, Sep 30, 2015	197.60	197.60	193.70	196.47
4354	NASDAQ	MSTR	Tue, Sep 29, 2015	195.71	197.79	191.99	194.72
4353	NASDAQ	MSTR	Mon, Sep 28, 2015	204.01	204.01	193.37	195.28
4352	NASDAQ	MSTR	Fri, Sep 25, 2015	207.31	214.58	203.45	205.19
4351	NASDAQ	MSTR	Thu, Sep 24, 2015	206.99	209.10	203.90	205.19
4350	NASDAQ	MSTR	Wed, Sep 23, 2015	207.88	208.85	206.59	208.28
4349	NASDAQ	MSTR	Tue, Sep 22, 2015	206.91	208.41	205.60	207.07
4348	NASDAQ	MSTR	Mon, Sep 21, 2015	208.01	211.03	206.38	208.50
4347	NASDAQ	MSTR	Fri, Sep 18, 2015	206.40	211.20	205.98	206.68
4346	NASDAQ	MSTR	Thu, Sep 17, 2015	209.14	213.21	207.91	209.90
4345	NASDAQ	MSTR	Wed, Sep 16, 2015	207.80	211.41	207.60	209.87
4344	NASDAQ	MSTR	Tue, Sep 15, 2015	201.12	208.69	201.12	207.95
4343	NASDAQ	MSTR	Mon, Sep 14, 2015	201.06	203.22	195.21	200.95
4342	NASDAQ	MSTR	Fri, Sep 11, 2015	199.00	203.42	198.79	201.14
4341	NASDAQ	MSTR	Thu, Sep 10, 2015	198.00	198.91	195.99	198.41
4340	NASDAQ	MSTR	Wed, Sep 9, 2015	202.20	202.45	197.52	198.34
4339	NASDAQ	MSTR	Tue, Sep 8, 2015	197.49	202.51	197.06	201.25
4338	NASDAQ	MSTR	Fri, Sep 4, 2015	195.47	197.54	193.23	195.43
4337	NASDAQ	MSTR	Thu, Sep 3, 2015	196.87	200.57	196.12	198.37
4336	NASDAQ	MSTR	Wed, Sep 2, 2015	198.66	198.66	192.21	197.02
4335	NASDAQ	MSTR	Tue, Sep 1, 2015	194.00	199.13	194.00	196.04
4334	NASDAQ	MSTR	Mon, Aug 31, 2015	200.99	200.99	195.58	198.70
4333	NASDAQ	MSTR	Fri, Aug 28, 2015	199.57	201.39	198.50	200.99
4332	NASDAQ	MSTR	Thu, Aug 27, 2015	203.82	206.60	198.02	200.87
4331	NASDAQ	MSTR	Wed, Aug 26, 2015	200.80	202.81	197.19	201.14
4330	NASDAQ	MSTR	Tue, Aug 25, 2015	202.91	203.56	194.12	196.03
4329	NASDAQ	MSTR	Mon, Aug 24, 2015	195.02	204.70	193.01	196.06
4328	NASDAQ	MSTR	Fri, Aug 21, 2015	205.56	208.46	200.68	204.00
4327	NASDAQ	MSTR	Thu, Aug 20, 2015	216.72	216.78	209.12	209.59
4326	NASDAQ	MSTR	Wed, Aug 19, 2015	216.73	219.91	215.59	218.62
4325	NASDAQ	MSTR	Tue, Aug 18, 2015	221.22	221.40	216.80	217.73
4324	NASDAQ	MSTR	Mon, Aug 17, 2015	217.61	226.48	216.27	221.60
4323	NASDAQ	MSTR	Fri, Aug 14, 2015	217.87	219.99	217.18	218.80
4322	NASDAQ	MSTR	Thu, Aug 13, 2015	216.71	221.66	215.96	218.71
4321	NASDAQ	MSTR	Wed, Aug 12, 2015	214.50	217.08	212.48	216.98
4320	NASDAQ	MSTR	Tue, Aug 11, 2015	217.32	219.04	213.24	215.41
4319	NASDAQ	MSTR	Mon, Aug 10, 2015	216.21	219.29	214.66	218.85
4318	NASDAQ	MSTR	Fri, Aug 7, 2015	212.04	215.77	211.59	215.61
4317	NASDAQ	MSTR	Thu, Aug 6, 2015	217.25	219.67	212.50	213.04
4316	NASDAQ	MSTR	Wed, Aug 5, 2015	216.74	221.29	215.51	216.25
4315	NASDAQ	MSTR	Tue, Aug 4, 2015	208.26	216.62	208.26	214.86
4314	NASDAQ	MSTR	Mon, Aug 3, 2015	204.38	206.99	203.07	203.50
4313	NASDAQ	MSTR	Fri, Jul 31, 2015	205.82	206.99	202.32	203.85
4312	NASDAQ	MSTR	Thu, Jul 30, 2015	205.28	207.80	203.16	204.81
4311	NASDAQ	MSTR	Wed, Jul 29, 2015	202.88	206.90	202.03	204.48
4310	NASDAQ	MSTR	Tue, Jul 28, 2015	205.00	207.27	184.24	202.01
4309	NASDAQ	MSTR	Mon, Jul 27, 2015	180.67	180.67	175.85	178.17
4308	NASDAQ	MSTR	Fri, Jul 24, 2015	179.61	182.09	179.35	181.43
4307	NASDAQ	MSTR	Thu, Jul 23, 2015	184.59	184.90	179.33	179.82
4306	NASDAQ	MSTR	Wed, Jul 22, 2015	179.88	184.85	179.88	183.72
4305	NASDAQ	MSTR	Tue, Jul 21, 2015	182.38	185.51	178.05	181.50
4304	NASDAQ	MSTR	Mon, Jul 20, 2015	186.78	187.39	183.28	184.00
4303	NASDAQ	MSTR	Fri, Jul 17, 2015	186.60	186.60	184.23	185.63
4302	NASDAQ	MSTR	Thu, Jul 16, 2015	183.22	187.10	183.22	186.30
4301	NASDAQ	MSTR	Wed, Jul 15, 2015	180.36	184.47	179.20	182.87
4300	NASDAQ	MSTR	Tue, Jul 14, 2015	176.80	181.75	176.03	180.70
4299	NASDAQ	MSTR	Mon, Jul 13, 2015	176.40	177.92	175.97	177.10
4298	NASDAQ	MSTR	Fri, Jul 10, 2015	176.54	176.77	174.55	175.70
4297	NASDAQ	MSTR	Thu, Jul 9, 2015	174.14	177.00	172.26	174.44
4296	NASDAQ	MSTR	Wed, Jul 8, 2015	172.02	174.24	171.01	172.22
4295	NASDAQ	MSTR	Tue, Jul 7, 2015	171.96	174.00	168.63	173.60
4294	NASDAQ	MSTR	Mon, Jul 6, 2015	170.87	173.08	170.01	172.47
4293	NASDAQ	MSTR	Thu, Jul 2, 2015	169.56	173.09	169.01	172.57
4292	NASDAQ	MSTR	Wed, Jul 1, 2015	171.21	173.58	169.06	170.06
4291	NASDAQ	MSTR	Tue, Jun 30, 2015	169.02	170.90	168.23	170.08
4290	NASDAQ	MSTR	Mon, Jun 29, 2015	172.11	172.11	167.18	167.88
4289	NASDAQ	MSTR	Fri, Jun 26, 2015	174.37	174.37	170.00	173.86
4288	NASDAQ	MSTR	Thu, Jun 25, 2015	174.60	174.80	170.00	173.89
4287	NASDAQ	MSTR	Wed, Jun 24, 2015	177.96	177.96	173.89	174.23
4286	NASDAQ	MSTR	Tue, Jun 23, 2015	177.95	179.23	176.43	178.62
4285	NASDAQ	MSTR	Mon, Jun 22, 2015	178.65	179.84	177.29	178.62
4284	NASDAQ	MSTR	Fri, Jun 19, 2015	178.51	179.05	176.48	177.69
4283	NASDAQ	MSTR	Thu, Jun 18, 2015	176.81	178.95	174.53	178.64
4282	NASDAQ	MSTR	Wed, Jun 17, 2015	176.46	177.59	174.61	176.80
4281	NASDAQ	MSTR	Tue, Jun 16, 2015	173.58	176.97	173.58	176.20
4280	NASDAQ	MSTR	Mon, Jun 15, 2015	177.35	177.35	172.93	174.09
4279	NASDAQ	MSTR	Fri, Jun 12, 2015	179.75	180.98	176.94	178.75
4278	NASDAQ	MSTR	Thu, Jun 11, 2015	181.54	182.82	179.16	180.64
4277	NASDAQ	MSTR	Wed, Jun 10, 2015	177.84	182.36	177.71	181.76
4276	NASDAQ	MSTR	Tue, Jun 9, 2015	177.38	177.38	174.75	176.78
4275	NASDAQ	MSTR	Mon, Jun 8, 2015	179.59	181.37	176.41	176.87
4274	NASDAQ	MSTR	Fri, Jun 5, 2015	174.52	180.64	174.52	180.43
4273	NASDAQ	MSTR	Thu, Jun 4, 2015	176.65	178.05	174.45	174.89
4272	NASDAQ	MSTR	Wed, Jun 3, 2015	176.85	181.17	176.04	177.80
4271	NASDAQ	MSTR	Tue, Jun 2, 2015	175.99	178.64	175.65	175.88
4270	NASDAQ	MSTR	Mon, Jun 1, 2015	177.61	179.61	174.37	176.14
4269	NASDAQ	MSTR	Fri, May 29, 2015	177.05	179.04	174.05	175.98
4268	NASDAQ	MSTR	Thu, May 28, 2015	175.46	176.97	174.50	176.68
4267	NASDAQ	MSTR	Wed, May 27, 2015	173.10	176.49	173.00	175.31
4266	NASDAQ	MSTR	Tue, May 26, 2015	174.69	173.90	170.20	172.79
4265	NASDAQ	MSTR	Fri, May 22, 2015	175.29	176.74	172.71	175.30
4264	NASDAQ	MSTR	Thu, May 21, 2015	176.02	177.25	175.00	175.38
4263	NASDAQ	MSTR	Wed, May 20, 2015	179.04	180.47	176.11	176.45
4262	NASDAQ	MSTR	Tue, May 19, 2015	178.88	178.93	176.00	178.69
4261	NASDAQ	MSTR	Mon, May 18, 2015	178.44	180.28	176.57	179.10
4260	NASDAQ	MSTR	Fri, May 15, 2015	180.00	180.73	177.11	178.80
4259	NASDAQ	MSTR	Thu, May 14, 2015	178.41	181.98	176.99	179.82
4258	NASDAQ	MSTR	Wed, May 13, 2015	178.64	179.22	175.04	177.43
4257	NASDAQ	MSTR	Tue, May 12, 2015	180.82	180.82	176.80	177.58
4256	NASDAQ	MSTR	Mon, May 11, 2015	180.27	184.17	180.27	181.06
4255	NASDAQ	MSTR	Fri, May 8, 2015	178.84	181.94	175.81	180.84
4254	NASDAQ	MSTR	Thu, May 7, 2015	179.39	179.92	175.81	177.54
4253	NASDAQ	MSTR	Wed, May 6, 2015	180.25	180.37	175.07	179.35
4252	NASDAQ	MSTR	Tue, May 5, 2015	180.81	181.46	176.12	179.00
4251	NASDAQ	MSTR	Mon, May 4, 2015	182.82	186.54	178.92	181.30
4250	NASDAQ	MSTR	Fri, May 1, 2015	181.75	191.94	180.29	182.68
4249	NASDAQ	MSTR	Thu, Apr 30, 2015	186.74	194.43	180.35	182.12
4248	NASDAQ	MSTR	Wed, Apr 29, 2015	180.00	197.89	174.23	187.07
4247	NASDAQ	MSTR	Tue, Apr 28, 2015	173.20	174.33	169.01	169.70
4246	NASDAQ	MSTR	Mon, Apr 27, 2015	176.37	177.05	172.81	173.56
4245	NASDAQ	MSTR	Fri, Apr 24, 2015	177.21	177.21	174.75	175.09
4244	NASDAQ	MSTR	Thu, Apr 23, 2015	175.72	178.08	172.50	176.63
4243	NASDAQ	MSTR	Wed, Apr 22, 2015	175.29	177.13	173.02	176.32
4242	NASDAQ	MSTR	Tue, Apr 21, 2015	172.87	176.56	170.68	175.39
4241	NASDAQ	MSTR	Mon, Apr 20, 2015	172.03	173.72	170.00	171.22
4240	NASDAQ	MSTR	Fri, Apr 17, 2015	171.47	171.97	166.33	170.65
4239	NASDAQ	MSTR	Thu, Apr 16, 2015	172.84	173.83	171.10	173.35
4238	NASDAQ	MSTR	Wed, Apr 15, 2015	171.51	175.25	171.37	173.39
4237	NASDAQ	MSTR	Tue, Apr 14, 2015	172.00	173.01	169.19	171.12
4236	NASDAQ	MSTR	Mon, Apr 13, 2015	175.57	177.03	171.11	171.96
4235	NASDAQ	MSTR	Fri, Apr 10, 2015	174.51	176.90	173.76	175.99
4234	NASDAQ	MSTR	Thu, Apr 9, 2015	171.38	174.42	169.40	173.99
4233	NASDAQ	MSTR	Wed, Apr 8, 2015	170.20	172.96	169.71	172.07
4232	NASDAQ	MSTR	Tue, Apr 7, 2015	170.65	173.62	169.60	170.28
4231	NASDAQ	MSTR	Mon, Apr 6, 2015	168.91	171.73	168.83	170.02
4230	NASDAQ	MSTR	Thu, Apr 2, 2015	169.38	170.57	166.58	169.52
4229	NASDAQ	MSTR	Wed, Apr 1, 2015	168.72	169.99	165.91	169.16
4228	NASDAQ	MSTR	Tue, Mar 31, 2015	169.30	171.33	167.86	169.19
4227	NASDAQ	MSTR	Mon, Mar 30, 2015	171.68	171.68	169.75	170.91
4226	NASDAQ	MSTR	Fri, Mar 27, 2015	169.54	170.45	168.00	170.13
4225	NASDAQ	MSTR	Thu, Mar 26, 2015	166.18	171.01	162.72	169.54
4224	NASDAQ	MSTR	Wed, Mar 25, 2015	173.04	173.04	165.61	166.96
4223	NASDAQ	MSTR	Tue, Mar 24, 2015	174.96	174.96	170.41	172.50
4222	NASDAQ	MSTR	Mon, Mar 23, 2015	174.87	177.54	173.46	174.35
4221	NASDAQ	MSTR	Fri, Mar 20, 2015	175.16	176.48	173.51	174.76
4220	NASDAQ	MSTR	Thu, Mar 19, 2015	173.00	175.05	170.97	173.78
4219	NASDAQ	MSTR	Wed, Mar 18, 2015	170.53	174.00	168.32	173.24
4218	NASDAQ	MSTR	Tue, Mar 17, 2015	168.26	171.99	168.03	169.96
4217	NASDAQ	MSTR	Mon, Mar 16, 2015	164.86	170.87	163.24	168.41
4216	NASDAQ	MSTR	Fri, Mar 13, 2015	163.27	165.02	161.23	164.26
4215	NASDAQ	MSTR	Thu, Mar 12, 2015	160.54	163.03	160.54	163.03
4214	NASDAQ	MSTR	Wed, Mar 11, 2015	161.95	162.99	159.10	160.21
4213	NASDAQ	MSTR	Tue, Mar 10, 2015	162.60	162.84	160.00	161.04
4212	NASDAQ	MSTR	Mon, Mar 9, 2015	162.00	165.51	161.18	164.86
4211	NASDAQ	MSTR	Fri, Mar 6, 2015	168.00	169.99	159.75	161.72
4210	NASDAQ	MSTR	Thu, Mar 5, 2015	174.76	175.49	169.48	170.30
4209	NASDAQ	MSTR	Wed, Mar 4, 2015	177.96	179.52	174.59	174.68
4208	NASDAQ	MSTR	Tue, Mar 3, 2015	179.12	182.18	176.38	179.19
4207	NASDAQ	MSTR	Mon, Mar 2, 2015	178.60	180.44	176.21	179.59
4206	NASDAQ	MSTR	Fri, Feb 27, 2015	180.01	180.50	177.18	178.34
4205	NASDAQ	MSTR	Thu, Feb 26, 2015	179.58	181.73	178.08	179.51
4204	NASDAQ	MSTR	Wed, Feb 25, 2015	177.79	180.73	177.41	179.30
4203	NASDAQ	MSTR	Tue, Feb 24, 2015	176.90	179.59	175.50	177.33
4202	NASDAQ	MSTR	Mon, Feb 23, 2015	178.43	179.78	174.77	177.39
4201	NASDAQ	MSTR	Fri, Feb 20, 2015	180.08	180.63	177.34	179.55
4200	NASDAQ	MSTR	Thu, Feb 19, 2015	178.88	180.95	178.47	179.62
4199	NASDAQ	MSTR	Wed, Feb 18, 2015	178.87	180.08	176.80	179.66
4198	NASDAQ	MSTR	Tue, Feb 17, 2015	182.03	182.62	178.48	179.66
4197	NASDAQ	MSTR	Fri, Feb 13, 2015	179.40	182.24	178.80	181.24
4196	NASDAQ	MSTR	Thu, Feb 12, 2015	178.92	180.00	178.04	178.75
4195	NASDAQ	MSTR	Wed, Feb 11, 2015	177.03	178.50	174.16	178.06
4194	NASDAQ	MSTR	Tue, Feb 10, 2015	176.90	181.50	174.30	177.83
4193	NASDAQ	MSTR	Mon, Feb 9, 2015	174.98	177.13	172.54	175.33
4192	NASDAQ	MSTR	Fri, Feb 6, 2015	174.85	177.36	172.67	175.16
4191	NASDAQ	MSTR	Thu, Feb 5, 2015	169.97	175.68	166.76	174.22
4190	NASDAQ	MSTR	Wed, Feb 4, 2015	166.47	170.00	165.02	168.96
4189	NASDAQ	MSTR	Tue, Feb 3, 2015	165.99	170.91	165.67	167.50
4188	NASDAQ	MSTR	Mon, Feb 2, 2015	163.42	165.36	159.79	165.01
4187	NASDAQ	MSTR	Fri, Jan 30, 2015	160.75	166.96	157.72	161.60
4186	NASDAQ	MSTR	Thu, Jan 29, 2015	159.55	162.95	155.72	161.88
4185	NASDAQ	MSTR	Wed, Jan 28, 2015	162.95	163.75	156.37	159.03
4184	NASDAQ	MSTR	Tue, Jan 27, 2015	152.50	164.61	152.50	161.45
4183	NASDAQ	MSTR	Mon, Jan 26, 2015	164.65	168.41	160.32	168.30
4182	NASDAQ	MSTR	Fri, Jan 23, 2015	164.26	167.19	163.76	165.21
4181	NASDAQ	MSTR	Thu, Jan 22, 2015	159.36	165.00	156.09	163.58
4180	NASDAQ	MSTR	Wed, Jan 21, 2015	160.12	161.90	155.37	158.90
4179	NASDAQ	MSTR	Tue, Jan 20, 2015	158.35	160.39	155.41	159.98
4178	NASDAQ	MSTR	Fri, Jan 16, 2015	152.94	158.21	150.01	157.89
4177	NASDAQ	MSTR	Thu, Jan 15, 2015	159.61	159.61	153.02	153.66
4176	NASDAQ	MSTR	Wed, Jan 14, 2015	156.86	160.06	155.12	158.70
4175	NASDAQ	MSTR	Tue, Jan 13, 2015	160.38	162.48	154.65	158.06
4174	NASDAQ	MSTR	Mon, Jan 12, 2015	160.02	161.02	157.27	158.68
4173	NASDAQ	MSTR	Fri, Jan 9, 2015	162.84	163.88	158.09	159.62
4172	NASDAQ	MSTR	Thu, Jan 8, 2015	158.89	164.20	157.40	162.41
4171	NASDAQ	MSTR	Wed, Jan 7, 2015	159.46	159.46	155.31	158.00
4170	NASDAQ	MSTR	Tue, Jan 6, 2015	163.00	163.04	155.08	157.97
4169	NASDAQ	MSTR	Mon, Jan 5, 2015	161.75	163.44	158.72	162.98
4168	NASDAQ	MSTR	Fri, Jan 2, 2015	163.80	164.49	160.87	163.12
4167	NASDAQ	MSTR	Wed, Dec 31, 2014	159.10	164.72	159.10	162.40
4166	NASDAQ	MSTR	Tue, Dec 30, 2014	160.72	164.39	158.65	159.13
4165	NASDAQ	MSTR	Mon, Dec 29, 2014	163.33	164.79	161.09	161.69
4164	NASDAQ	MSTR	Fri, Dec 26, 2014	163.28	165.85	163.28	163.78
4163	NASDAQ	MSTR	Wed, Dec 24, 2014	164.63	165.49	161.96	163.53
4162	NASDAQ	MSTR	Tue, Dec 23, 2014	165.36	166.76	163.51	164.10
4161	NASDAQ	MSTR	Mon, Dec 22, 2014	164.22	168.64	163.28	165.09
4160	NASDAQ	MSTR	Fri, Dec 19, 2014	165.27	166.53	164.06	164.06
4159	NASDAQ	MSTR	Thu, Dec 18, 2014	162.19	170.40	159.76	166.10
4158	NASDAQ	MSTR	Wed, Dec 17, 2014	153.63	160.00	153.02	159.22
4157	NASDAQ	MSTR	Tue, Dec 16, 2014	156.50	156.45	152.82	154.03
4156	NASDAQ	MSTR	Mon, Dec 15, 2014	159.43	160.39	155.11	157.09
4155	NASDAQ	MSTR	Fri, Dec 12, 2014	165.16	165.52	157.27	158.24
4154	NASDAQ	MSTR	Thu, Dec 11, 2014	166.16	170.29	165.40	167.41
4153	NASDAQ	MSTR	Wed, Dec 10, 2014	169.47	169.76	164.03	165.75
4152	NASDAQ	MSTR	Tue, Dec 9, 2014	166.60	170.75	166.47	170.27
4151	NASDAQ	MSTR	Mon, Dec 8, 2014	169.18	171.07	167.28	167.50
4150	NASDAQ	MSTR	Fri, Dec 5, 2014	168.59	170.67	167.00	169.76
4149	NASDAQ	MSTR	Thu, Dec 4, 2014	169.25	169.75	167.09	168.84
4148	NASDAQ	MSTR	Wed, Dec 3, 2014	170.26	171.96	167.84	169.58
4147	NASDAQ	MSTR	Tue, Dec 2, 2014	170.79	174.44	168.47	170.51
4146	NASDAQ	MSTR	Mon, Dec 1, 2014	170.94	173.59	168.48	171.25
4145	NASDAQ	MSTR	Fri, Nov 28, 2014	173.83	176.96	170.48	171.74
4144	NASDAQ	MSTR	Wed, Nov 26, 2014	170.64	174.60	167.76	173.87
4143	NASDAQ	MSTR	Tue, Nov 25, 2014	174.07	176.42	169.56	171.07
4142	NASDAQ	MSTR	Mon, Nov 24, 2014	167.00	174.74	167.00	173.89
4141	NASDAQ	MSTR	Fri, Nov 21, 2014	170.00	170.00	164.61	165.78
4140	NASDAQ	MSTR	Thu, Nov 20, 2014	166.07	169.27	165.56	167.00
4139	NASDAQ	MSTR	Wed, Nov 19, 2014	169.11	170.81	163.74	167.02
4138	NASDAQ	MSTR	Tue, Nov 18, 2014	164.14	170.40	164.02	168.82
4137	NASDAQ	MSTR	Mon, Nov 17, 2014	166.20	169.27	163.46	164.19
4136	NASDAQ	MSTR	Fri, Nov 14, 2014	161.00	168.96	161.00	166.75
4135	NASDAQ	MSTR	Thu, Nov 13, 2014	160.36	160.90	159.49	159.93
4134	NASDAQ	MSTR	Wed, Nov 12, 2014	159.42	160.00	158.51	159.98
4133	NASDAQ	MSTR	Tue, Nov 11, 2014	158.60	160.64	158.01	160.21
4132	NASDAQ	MSTR	Mon, Nov 10, 2014	157.51	159.13	156.40	158.52
4131	NASDAQ	MSTR	Fri, Nov 7, 2014	157.91	157.96	155.10	157.44
4130	NASDAQ	MSTR	Thu, Nov 6, 2014	158.62	159.41	156.96	158.38
4129	NASDAQ	MSTR	Wed, Nov 5, 2014	159.18	160.26	155.97	158.75
4128	NASDAQ	MSTR	Tue, Nov 4, 2014	159.21	160.00	157.12	158.41
4127	NASDAQ	MSTR	Mon, Nov 3, 2014	160.57	162.60	158.11	159.39
4126	NASDAQ	MSTR	Fri, Oct 31, 2014	163.55	163.99	159.99	160.88
4125	NASDAQ	MSTR	Thu, Oct 30, 2014	163.08	165.73	158.90	160.00
4124	NASDAQ	MSTR	Wed, Oct 29, 2014	158.98	161.03	158.02	160.00
4123	NASDAQ	MSTR	Tue, Oct 28, 2014	160.00	165.00	149.04	158.11
4122	NASDAQ	MSTR	Mon, Oct 27, 2014	156.49	157.71	153.26	154.20
4121	NASDAQ	MSTR	Fri, Oct 24, 2014	154.72	158.53	153.00	157.50
4120	NASDAQ	MSTR	Thu, Oct 23, 2014	150.22	154.74	147.48	154.26
4119	NASDAQ	MSTR	Wed, Oct 22, 2014	151.38	152.50	147.83	148.65
4118	NASDAQ	MSTR	Tue, Oct 21, 2014	151.28	151.66	149.00	151.34
4117	NASDAQ	MSTR	Mon, Oct 20, 2014	145.02	149.99	144.15	149.88
4116	NASDAQ	MSTR	Fri, Oct 17, 2014	147.12	148.69	144.73	145.30
4115	NASDAQ	MSTR	Thu, Oct 16, 2014	143.00	145.70	142.69	144.92
4114	NASDAQ	MSTR	Wed, Oct 15, 2014	144.04	147.11	143.00	144.53
4113	NASDAQ	MSTR	Tue, Oct 14, 2014	147.88	148.79	143.13	145.41
4112	NASDAQ	MSTR	Mon, Oct 13, 2014	146.47	149.76	145.25	147.03
4111	NASDAQ	MSTR	Fri, Oct 10, 2014	135.65	148.22	133.53	147.56
4110	NASDAQ	MSTR	Thu, Oct 9, 2014	137.16	137.95	135.00	135.62
4109	NASDAQ	MSTR	Wed, Oct 8, 2014	135.00	137.85	134.50	137.19
4108	NASDAQ	MSTR	Tue, Oct 7, 2014	135.50	137.93	134.38	135.69
4107	NASDAQ	MSTR	Mon, Oct 6, 2014	136.79	137.74	135.14	136.54
4106	NASDAQ	MSTR	Fri, Oct 3, 2014	135.01	137.79	133.23	136.79
4105	NASDAQ	MSTR	Thu, Oct 2, 2014	129.10	135.59	129.10	133.74
4104	NASDAQ	MSTR	Wed, Oct 1, 2014	130.33	131.33	127.46	128.59
4103	NASDAQ	MSTR	Tue, Sep 30, 2014	133.88	135.17	130.83	130.84
4102	NASDAQ	MSTR	Mon, Sep 29, 2014	130.25	133.94	130.25	133.60
4101	NASDAQ	MSTR	Fri, Sep 26, 2014	130.10	131.95	129.95	131.22
4100	NASDAQ	MSTR	Thu, Sep 25, 2014	134.83	134.83	129.48	130.30
4099	NASDAQ	MSTR	Wed, Sep 24, 2014	132.31	135.44	131.89	134.73
4098	NASDAQ	MSTR	Tue, Sep 23, 2014	133.75	133.85	131.44	131.75
4097	NASDAQ	MSTR	Mon, Sep 22, 2014	136.74	136.74	133.33	133.88
4096	NASDAQ	MSTR	Fri, Sep 19, 2014	139.90	140.67	136.70	137.29
4095	NASDAQ	MSTR	Thu, Sep 18, 2014	139.75	140.27	139.00	139.63
4094	NASDAQ	MSTR	Wed, Sep 17, 2014	138.50	140.00	138.50	139.28
4093	NASDAQ	MSTR	Tue, Sep 16, 2014	135.87	139.86	135.11	139.01
4092	NASDAQ	MSTR	Mon, Sep 15, 2014	139.53	138.20	136.42	136.66
4091	NASDAQ	MSTR	Fri, Sep 12, 2014	141.97	141.97	138.06	139.26
4090	NASDAQ	MSTR	Thu, Sep 11, 2014	139.60	142.45	138.80	141.62
4089	NASDAQ	MSTR	Wed, Sep 10, 2014	139.94	141.20	139.00	140.37
4088	NASDAQ	MSTR	Tue, Sep 9, 2014	142.35	142.40	139.59	139.99
4087	NASDAQ	MSTR	Mon, Sep 8, 2014	137.69	143.45	137.69	142.91
4086	NASDAQ	MSTR	Fri, Sep 5, 2014	137.61	139.17	135.94	138.21
4085	NASDAQ	MSTR	Thu, Sep 4, 2014	140.95	142.51	137.27	137.77
4084	NASDAQ	MSTR	Wed, Sep 3, 2014	139.40	141.65	139.20	140.83
4083	NASDAQ	MSTR	Tue, Sep 2, 2014	139.68	140.13	136.68	139.11
4082	NASDAQ	MSTR	Fri, Aug 29, 2014	137.99	139.60	137.25	138.93
4081	NASDAQ	MSTR	Thu, Aug 28, 2014	137.93	138.99	137.31	137.73
4080	NASDAQ	MSTR	Wed, Aug 27, 2014	139.56	140.05	137.39	138.67
4079	NASDAQ	MSTR	Tue, Aug 26, 2014	136.49	140.00	135.66	139.58
4078	NASDAQ	MSTR	Mon, Aug 25, 2014	137.62	137.99	135.26	135.90
4077	NASDAQ	MSTR	Fri, Aug 22, 2014	137.31	138.00	135.25	136.74
4076	NASDAQ	MSTR	Thu, Aug 21, 2014	136.75	137.64	135.77	137.04
4075	NASDAQ	MSTR	Wed, Aug 20, 2014	137.79	138.33	136.34	137.33
4074	NASDAQ	MSTR	Tue, Aug 19, 2014	137.70	139.95	137.20	138.68
4073	NASDAQ	MSTR	Mon, Aug 18, 2014	136.00	138.50	135.99	137.96
4072	NASDAQ	MSTR	Fri, Aug 15, 2014	137.01	137.41	133.02	134.86
4071	NASDAQ	MSTR	Thu, Aug 14, 2014	137.71	138.82	134.75	135.52
4070	NASDAQ	MSTR	Wed, Aug 13, 2014	138.25	139.35	136.35	137.01
4069	NASDAQ	MSTR	Tue, Aug 12, 2014	139.85	141.07	136.77	137.79
4068	NASDAQ	MSTR	Mon, Aug 11, 2014	141.44	141.48	139.10	140.51
4067	NASDAQ	MSTR	Fri, Aug 8, 2014	142.81	144.10	141.43	142.86
4066	NASDAQ	MSTR	Thu, Aug 7, 2014	145.29	146.61	142.03	142.90
4065	NASDAQ	MSTR	Wed, Aug 6, 2014	143.04	145.59	143.00	144.20
4064	NASDAQ	MSTR	Tue, Aug 5, 2014	143.00	145.00	142.15	144.32
4063	NASDAQ	MSTR	Mon, Aug 4, 2014	140.36	144.18	138.83	143.88
4062	NASDAQ	MSTR	Fri, Aug 1, 2014	143.54	143.54	138.79	140.21
4061	NASDAQ	MSTR	Thu, Jul 31, 2014	147.77	147.77	143.02	143.13
4060	NASDAQ	MSTR	Wed, Jul 30, 2014	150.65	151.46	149.00	149.74
4059	NASDAQ	MSTR	Tue, Jul 29, 2014	148.00	155.86	147.83	150.37
4058	NASDAQ	MSTR	Mon, Jul 28, 2014	138.92	139.17	136.93	137.53
4057	NASDAQ	MSTR	Fri, Jul 25, 2014	141.47	141.47	138.10	138.65
4056	NASDAQ	MSTR	Thu, Jul 24, 2014	140.84	141.69	139.39	141.45
4055	NASDAQ	MSTR	Wed, Jul 23, 2014	140.04	141.00	137.52	138.37
4054	NASDAQ	MSTR	Tue, Jul 22, 2014	138.83	140.59	138.67	139.90
4053	NASDAQ	MSTR	Mon, Jul 21, 2014	138.76	138.76	136.17	138.06
4052	NASDAQ	MSTR	Fri, Jul 18, 2014	138.92	140.70	138.92	139.55
4051	NASDAQ	MSTR	Thu, Jul 17, 2014	138.42	140.17	138.42	139.36
4050	NASDAQ	MSTR	Wed, Jul 16, 2014	140.77	140.85	138.36	139.27
4049	NASDAQ	MSTR	Tue, Jul 15, 2014	142.62	144.52	139.25	139.90
4048	NASDAQ	MSTR	Mon, Jul 14, 2014	141.89	143.68	140.05	142.14
4047	NASDAQ	MSTR	Fri, Jul 11, 2014	136.92	141.18	136.92	140.55
4046	NASDAQ	MSTR	Thu, Jul 10, 2014	136.13	138.85	135.65	136.60
4045	NASDAQ	MSTR	Wed, Jul 9, 2014	139.42	140.80	138.19	138.88
4044	NASDAQ	MSTR	Tue, Jul 8, 2014	139.43	139.39	136.76	138.95
4043	NASDAQ	MSTR	Mon, Jul 7, 2014	143.48	143.48	139.16	139.80
4042	NASDAQ	MSTR	Thu, Jul 3, 2014	143.02	144.49	142.38	143.60
4041	NASDAQ	MSTR	Wed, Jul 2, 2014	142.38	143.27	141.82	142.24
4040	NASDAQ	MSTR	Tue, Jul 1, 2014	140.79	144.35	140.68	142.39
4039	NASDAQ	MSTR	Mon, Jun 30, 2014	140.53	141.07	139.11	140.62
4038	NASDAQ	MSTR	Fri, Jun 27, 2014	138.48	141.10	137.75	140.75
4037	NASDAQ	MSTR	Thu, Jun 26, 2014	139.78	140.80	139.04	139.44
4036	NASDAQ	MSTR	Wed, Jun 25, 2014	139.53	141.49	138.60	139.93
4035	NASDAQ	MSTR	Tue, Jun 24, 2014	143.44	144.46	139.69	139.87
4034	NASDAQ	MSTR	Mon, Jun 23, 2014	144.20	144.85	143.36	144.08
4033	NASDAQ	MSTR	Fri, Jun 20, 2014	143.98	144.99	142.67	144.60
4032	NASDAQ	MSTR	Thu, Jun 19, 2014	143.91	144.47	141.00	143.98
4031	NASDAQ	MSTR	Wed, Jun 18, 2014	143.97	143.97	141.47	143.20
4030	NASDAQ	MSTR	Tue, Jun 17, 2014	144.16	144.91	141.30	143.43
4029	NASDAQ	MSTR	Mon, Jun 16, 2014	143.84	144.92	141.70	144.22
4028	NASDAQ	MSTR	Fri, Jun 13, 2014	143.30	143.85	140.47	143.28
4027	NASDAQ	MSTR	Thu, Jun 12, 2014	141.28	144.15	140.00	142.74
4026	NASDAQ	MSTR	Wed, Jun 11, 2014	140.91	141.71	139.24	141.28
4025	NASDAQ	MSTR	Tue, Jun 10, 2014	142.93	142.47	139.34	142.09
4024	NASDAQ	MSTR	Mon, Jun 9, 2014	142.94	144.78	140.14	143.32
4023	NASDAQ	MSTR	Fri, Jun 6, 2014	142.87	143.46	140.52	143.04
4022	NASDAQ	MSTR	Thu, Jun 5, 2014	140.39	142.64	139.14	142.20
4021	NASDAQ	MSTR	Wed, Jun 4, 2014	140.48	141.57	138.90	140.20
4020	NASDAQ	MSTR	Tue, Jun 3, 2014	139.10	144.15	138.22	141.84
4019	NASDAQ	MSTR	Mon, Jun 2, 2014	141.13	141.58	137.60	140.07
4018	NASDAQ	MSTR	Fri, May 30, 2014	143.06	143.23	138.58	141.12
4017	NASDAQ	MSTR	Thu, May 29, 2014	142.48	143.22	141.30	142.55
4016	NASDAQ	MSTR	Wed, May 28, 2014	144.73	145.87	141.06	141.98
4015	NASDAQ	MSTR	Tue, May 27, 2014	143.77	146.13	141.92	144.81
4014	NASDAQ	MSTR	Fri, May 23, 2014	141.41	143.53	140.42	142.62
4013	NASDAQ	MSTR	Thu, May 22, 2014	140.60	142.79	138.73	142.01
4012	NASDAQ	MSTR	Wed, May 21, 2014	139.23	141.55	137.21	140.73
4011	NASDAQ	MSTR	Tue, May 20, 2014	138.20	139.98	136.09	137.89
4010	NASDAQ	MSTR	Mon, May 19, 2014	131.71	139.09	131.67	138.88
4009	NASDAQ	MSTR	Fri, May 16, 2014	130.15	131.63	127.22	131.63
4008	NASDAQ	MSTR	Thu, May 15, 2014	121.51	130.50	121.51	129.27
4007	NASDAQ	MSTR	Wed, May 14, 2014	124.15	126.72	121.57	122.04
4006	NASDAQ	MSTR	Tue, May 13, 2014	125.16	126.12	123.04	123.95
4005	NASDAQ	MSTR	Mon, May 12, 2014	121.87	126.11	121.05	125.29
4004	NASDAQ	MSTR	Fri, May 9, 2014	116.02	122.00	115.23	121.42
4003	NASDAQ	MSTR	Thu, May 8, 2014	117.44	119.59	115.71	116.18
4002	NASDAQ	MSTR	Wed, May 7, 2014	118.21	119.44	116.00	117.56
4001	NASDAQ	MSTR	Tue, May 6, 2014	116.95	118.99	115.87	117.86
4000	NASDAQ	MSTR	Mon, May 5, 2014	118.45	119.57	117.09	117.85
3999	NASDAQ	MSTR	Fri, May 2, 2014	120.90	121.34	118.23	119.02
3998	NASDAQ	MSTR	Thu, May 1, 2014	120.86	123.55	119.54	120.88
3997	NASDAQ	MSTR	Wed, Apr 30, 2014	115.58	122.90	114.09	121.39
3996	NASDAQ	MSTR	Tue, Apr 29, 2014	120.98	122.57	114.90	116.37
3995	NASDAQ	MSTR	Mon, Apr 28, 2014	119.74	121.70	115.01	120.00
3994	NASDAQ	MSTR	Fri, Apr 25, 2014	125.69	126.25	120.71	120.80
3993	NASDAQ	MSTR	Thu, Apr 24, 2014	116.99	126.89	111.50	126.76
3992	NASDAQ	MSTR	Wed, Apr 23, 2014	107.82	109.68	105.57	107.21
3991	NASDAQ	MSTR	Tue, Apr 22, 2014	102.51	110.17	102.51	108.21
3990	NASDAQ	MSTR	Mon, Apr 21, 2014	104.44	104.44	101.41	102.04
3989	NASDAQ	MSTR	Thu, Apr 17, 2014	102.49	105.00	101.08	104.50
3988	NASDAQ	MSTR	Wed, Apr 16, 2014	102.57	103.30	101.38	102.84
3987	NASDAQ	MSTR	Tue, Apr 15, 2014	101.09	102.86	98.79	102.09
3986	NASDAQ	MSTR	Mon, Apr 14, 2014	101.42	103.29	99.47	101.09
3985	NASDAQ	MSTR	Fri, Apr 11, 2014	103.09	104.62	99.68	100.54
3984	NASDAQ	MSTR	Thu, Apr 10, 2014	108.61	108.61	102.80	104.05
3983	NASDAQ	MSTR	Wed, Apr 9, 2014	104.22	108.60	101.66	108.55
3982	NASDAQ	MSTR	Tue, Apr 8, 2014	108.78	111.10	104.18	104.60
3981	NASDAQ	MSTR	Mon, Apr 7, 2014	111.40	114.17	106.54	108.78
3980	NASDAQ	MSTR	Fri, Apr 4, 2014	115.50	115.50	111.16	111.66
3979	NASDAQ	MSTR	Thu, Apr 3, 2014	117.39	117.68	113.77	114.95
3978	NASDAQ	MSTR	Wed, Apr 2, 2014	117.76	117.87	116.14	116.73
3977	NASDAQ	MSTR	Tue, Apr 1, 2014	116.14	118.46	115.39	116.26
3976	NASDAQ	MSTR	Mon, Mar 31, 2014	112.38	117.55	112.38	115.39
3975	NASDAQ	MSTR	Fri, Mar 28, 2014	113.79	115.12	112.66	113.50
3974	NASDAQ	MSTR	Thu, Mar 27, 2014	115.00	117.01	113.06	114.02
3973	NASDAQ	MSTR	Wed, Mar 26, 2014	118.05	118.64	114.72	115.22
3972	NASDAQ	MSTR	Tue, Mar 25, 2014	118.93	120.00	116.00	116.29
3971	NASDAQ	MSTR	Mon, Mar 24, 2014	124.24	124.60	118.12	118.69
3970	NASDAQ	MSTR	Fri, Mar 21, 2014	126.73	126.75	123.45	124.35
3969	NASDAQ	MSTR	Thu, Mar 20, 2014	126.10	127.97	124.85	125.72
3968	NASDAQ	MSTR	Wed, Mar 19, 2014	128.63	128.88	126.42	127.22
3967	NASDAQ	MSTR	Tue, Mar 18, 2014	127.67	129.46	125.53	129.21
3966	NASDAQ	MSTR	Mon, Mar 17, 2014	128.59	128.59	125.30	127.06
3965	NASDAQ	MSTR	Fri, Mar 14, 2014	124.44	126.87	123.00	125.69
3964	NASDAQ	MSTR	Thu, Mar 13, 2014	128.42	127.40	123.91	124.55
3963	NASDAQ	MSTR	Wed, Mar 12, 2014	126.99	128.77	126.48	127.56
3962	NASDAQ	MSTR	Tue, Mar 11, 2014	129.01	129.40	126.62	127.39
3961	NASDAQ	MSTR	Mon, Mar 10, 2014	129.86	131.00	127.61	128.91
3960	NASDAQ	MSTR	Fri, Mar 7, 2014	132.78	132.78	130.05	131.36
3959	NASDAQ	MSTR	Thu, Mar 6, 2014	128.48	132.94	127.25	132.34
3958	NASDAQ	MSTR	Wed, Mar 5, 2014	129.70	129.70	127.62	128.07
3957	NASDAQ	MSTR	Tue, Mar 4, 2014	130.89	131.99	129.41	129.99
3956	NASDAQ	MSTR	Mon, Mar 3, 2014	128.34	129.74	126.94	128.90
3955	NASDAQ	MSTR	Fri, Feb 28, 2014	134.62	134.62	127.22	129.13
3954	NASDAQ	MSTR	Thu, Feb 27, 2014	131.77	135.83	130.41	134.45
3953	NASDAQ	MSTR	Wed, Feb 26, 2014	131.14	133.20	129.74	132.10
3952	NASDAQ	MSTR	Tue, Feb 25, 2014	131.85	131.96	129.91	130.70
3951	NASDAQ	MSTR	Mon, Feb 24, 2014	131.33	133.60	131.19	132.00
3950	NASDAQ	MSTR	Fri, Feb 21, 2014	132.31	134.85	130.47	132.11
3949	NASDAQ	MSTR	Thu, Feb 20, 2014	129.73	132.24	129.20	131.63
3948	NASDAQ	MSTR	Wed, Feb 19, 2014	130.40	131.99	129.30	129.54
3947	NASDAQ	MSTR	Tue, Feb 18, 2014	130.39	131.99	129.41	131.23
3946	NASDAQ	MSTR	Fri, Feb 14, 2014	130.19	131.92	128.39	130.17
3945	NASDAQ	MSTR	Thu, Feb 13, 2014	122.15	131.83	122.15	130.24
3944	NASDAQ	MSTR	Wed, Feb 12, 2014	123.50	124.62	122.52	123.01
3943	NASDAQ	MSTR	Tue, Feb 11, 2014	122.56	124.28	122.31	123.32
3942	NASDAQ	MSTR	Mon, Feb 10, 2014	123.72	123.72	122.20	123.12
3941	NASDAQ	MSTR	Fri, Feb 7, 2014	124.68	125.62	124.01	124.02
3940	NASDAQ	MSTR	Thu, Feb 6, 2014	123.83	124.90	122.78	123.73
3939	NASDAQ	MSTR	Wed, Feb 5, 2014	123.24	128.56	122.19	123.85
3938	NASDAQ	MSTR	Tue, Feb 4, 2014	123.85	125.28	123.50	124.09
3937	NASDAQ	MSTR	Mon, Feb 3, 2014	125.54	126.00	120.71	123.41
3936	NASDAQ	MSTR	Fri, Jan 31, 2014	123.34	126.37	123.00	125.70
3935	NASDAQ	MSTR	Thu, Jan 30, 2014	122.14	126.71	122.14	125.63
3934	NASDAQ	MSTR	Wed, Jan 29, 2014	123.78	126.73	120.20	121.03
3933	NASDAQ	MSTR	Tue, Jan 28, 2014	130.16	134.00	125.00	125.99
3932	NASDAQ	MSTR	Mon, Jan 27, 2014	118.91	118.91	113.89	116.25
3931	NASDAQ	MSTR	Fri, Jan 24, 2014	121.50	122.00	116.88	119.12
3930	NASDAQ	MSTR	Thu, Jan 23, 2014	121.02	122.16	120.50	121.91
3929	NASDAQ	MSTR	Wed, Jan 22, 2014	123.95	123.95	122.35	122.35
3928	NASDAQ	MSTR	Tue, Jan 21, 2014	123.53	124.68	122.00	123.90
3927	NASDAQ	MSTR	Fri, Jan 17, 2014	122.52	127.26	121.19	122.93
3926	NASDAQ	MSTR	Thu, Jan 16, 2014	123.64	124.32	121.88	122.84
3925	NASDAQ	MSTR	Wed, Jan 15, 2014	123.80	125.00	123.54	124.04
3924	NASDAQ	MSTR	Tue, Jan 14, 2014	121.40	124.10	121.40	123.62
3923	NASDAQ	MSTR	Mon, Jan 13, 2014	122.63	123.85	120.63	121.14
3922	NASDAQ	MSTR	Fri, Jan 10, 2014	121.24	123.44	120.69	123.07
3921	NASDAQ	MSTR	Thu, Jan 9, 2014	122.64	122.78	120.55	121.27
3920	NASDAQ	MSTR	Wed, Jan 8, 2014	122.84	123.47	121.79	122.44
3919	NASDAQ	MSTR	Tue, Jan 7, 2014	121.67	123.65	121.44	122.96
3918	NASDAQ	MSTR	Mon, Jan 6, 2014	123.50	124.17	121.10	121.44
3917	NASDAQ	MSTR	Fri, Jan 3, 2014	123.67	124.03	122.71	123.26
3916	NASDAQ	MSTR	Thu, Jan 2, 2014	123.89	125.18	122.36	123.53
3915	NASDAQ	MSTR	Tue, Dec 31, 2013	123.68	124.60	122.75	124.24
3914	NASDAQ	MSTR	Mon, Dec 30, 2013	124.45	125.35	123.05	123.81
3913	NASDAQ	MSTR	Fri, Dec 27, 2013	124.97	125.76	123.96	124.71
3912	NASDAQ	MSTR	Thu, Dec 26, 2013	125.12	126.15	123.16	124.53
3911	NASDAQ	MSTR	Tue, Dec 24, 2013	125.59	125.59	122.91	124.89
3910	NASDAQ	MSTR	Mon, Dec 23, 2013	122.32	125.60	120.80	124.95
3909	NASDAQ	MSTR	Fri, Dec 20, 2013	122.27	123.31	121.60	122.32
3908	NASDAQ	MSTR	Thu, Dec 19, 2013	124.67	124.67	121.46	122.36
3907	NASDAQ	MSTR	Wed, Dec 18, 2013	124.00	125.24	123.00	124.80
3906	NASDAQ	MSTR	Tue, Dec 17, 2013	125.19	125.37	123.91	124.00
3905	NASDAQ	MSTR	Mon, Dec 16, 2013	125.03	125.31	121.92	124.99
3904	NASDAQ	MSTR	Fri, Dec 13, 2013	122.57	125.49	120.52	124.19
3903	NASDAQ	MSTR	Thu, Dec 12, 2013	122.68	123.15	121.66	122.19
3902	NASDAQ	MSTR	Wed, Dec 11, 2013	124.24	125.01	122.23	122.95
3901	NASDAQ	MSTR	Tue, Dec 10, 2013	127.50	127.50	123.31	124.04
3900	NASDAQ	MSTR	Mon, Dec 9, 2013	126.42	127.53	124.58	127.28
3899	NASDAQ	MSTR	Fri, Dec 6, 2013	129.23	129.23	125.26	126.23
3898	NASDAQ	MSTR	Thu, Dec 5, 2013	126.86	129.44	126.80	127.81
3897	NASDAQ	MSTR	Wed, Dec 4, 2013	126.50	127.76	124.66	126.90
3896	NASDAQ	MSTR	Tue, Dec 3, 2013	124.58	127.65	123.66	126.77
3895	NASDAQ	MSTR	Mon, Dec 2, 2013	128.46	129.64	122.67	125.09
3894	NASDAQ	MSTR	Fri, Nov 29, 2013	128.65	129.43	126.89	128.98
3893	NASDAQ	MSTR	Wed, Nov 27, 2013	128.33	129.64	126.87	128.40
3892	NASDAQ	MSTR	Tue, Nov 26, 2013	124.63	129.23	124.30	128.47
3891	NASDAQ	MSTR	Mon, Nov 25, 2013	126.31	127.37	122.28	124.86
3890	NASDAQ	MSTR	Fri, Nov 22, 2013	126.51	126.89	124.10	126.28
3889	NASDAQ	MSTR	Thu, Nov 21, 2013	125.37	127.39	124.31	126.16
3888	NASDAQ	MSTR	Wed, Nov 20, 2013	124.90	126.13	123.90	124.73
3887	NASDAQ	MSTR	Tue, Nov 19, 2013	126.18	126.23	123.44	124.16
3886	NASDAQ	MSTR	Mon, Nov 18, 2013	126.75	129.42	125.26	125.77
3885	NASDAQ	MSTR	Fri, Nov 15, 2013	126.17	127.31	125.27	126.63
3884	NASDAQ	MSTR	Thu, Nov 14, 2013	128.18	128.18	122.26	126.40
3883	NASDAQ	MSTR	Wed, Nov 13, 2013	124.95	128.80	124.32	128.65
3882	NASDAQ	MSTR	Tue, Nov 12, 2013	124.73	126.76	123.61	126.05
3881	NASDAQ	MSTR	Mon, Nov 11, 2013	123.30	126.43	122.21	125.32
3880	NASDAQ	MSTR	Fri, Nov 8, 2013	122.47	125.18	119.68	123.89
3879	NASDAQ	MSTR	Thu, Nov 7, 2013	124.20	126.85	121.24	122.54
3878	NASDAQ	MSTR	Wed, Nov 6, 2013	127.57	129.36	123.53	124.04
3877	NASDAQ	MSTR	Tue, Nov 5, 2013	125.30	128.04	124.46	126.33
3876	NASDAQ	MSTR	Mon, Nov 4, 2013	122.87	126.77	121.96	126.21
3875	NASDAQ	MSTR	Fri, Nov 1, 2013	122.21	123.92	120.05	121.94
3874	NASDAQ	MSTR	Thu, Oct 31, 2013	124.66	124.66	119.48	121.66
3873	NASDAQ	MSTR	Wed, Oct 30, 2013	118.37	128.05	117.68	125.01
3872	NASDAQ	MSTR	Tue, Oct 29, 2013	102.37	120.44	99.73	118.84
3871	NASDAQ	MSTR	Mon, Oct 28, 2013	99.71	100.70	99.03	100.34
3870	NASDAQ	MSTR	Fri, Oct 25, 2013	101.17	102.46	98.20	99.97
3869	NASDAQ	MSTR	Thu, Oct 24, 2013	99.45	101.32	98.52	101.05
3868	NASDAQ	MSTR	Wed, Oct 23, 2013	99.13	100.14	98.28	98.87
3867	NASDAQ	MSTR	Tue, Oct 22, 2013	98.55	100.53	98.42	99.64
3866	NASDAQ	MSTR	Mon, Oct 21, 2013	99.88	100.74	98.37	98.45
3865	NASDAQ	MSTR	Fri, Oct 18, 2013	100.11	101.85	99.71	99.91
3864	NASDAQ	MSTR	Thu, Oct 17, 2013	96.40	100.11	96.34	99.53
3863	NASDAQ	MSTR	Wed, Oct 16, 2013	96.83	100.22	96.29	97.12
3862	NASDAQ	MSTR	Tue, Oct 15, 2013	101.36	101.38	94.96	95.93
3861	NASDAQ	MSTR	Mon, Oct 14, 2013	101.53	102.71	100.52	102.17
3860	NASDAQ	MSTR	Fri, Oct 11, 2013	99.71	102.34	98.94	102.31
3859	NASDAQ	MSTR	Thu, Oct 10, 2013	99.71	100.98	98.71	100.17
3858	NASDAQ	MSTR	Wed, Oct 9, 2013	100.72	101.35	98.07	98.79
3857	NASDAQ	MSTR	Tue, Oct 8, 2013	103.49	103.49	98.88	100.70
3856	NASDAQ	MSTR	Mon, Oct 7, 2013	104.03	105.19	101.81	102.11
3855	NASDAQ	MSTR	Fri, Oct 4, 2013	103.70	106.02	103.04	105.27
3854	NASDAQ	MSTR	Thu, Oct 3, 2013	106.49	106.92	103.47	103.90
3853	NASDAQ	MSTR	Wed, Oct 2, 2013	105.72	107.75	105.19	106.77
3852	NASDAQ	MSTR	Tue, Oct 1, 2013	103.52	106.83	102.48	106.82
3851	NASDAQ	MSTR	Mon, Sep 30, 2013	102.85	103.58	101.29	103.48
3850	NASDAQ	MSTR	Fri, Sep 27, 2013	103.91	104.83	103.12	103.55
3849	NASDAQ	MSTR	Thu, Sep 26, 2013	104.73	105.47	103.71	104.13
3848	NASDAQ	MSTR	Wed, Sep 25, 2013	104.71	105.42	104.15	104.32
3847	NASDAQ	MSTR	Tue, Sep 24, 2013	104.55	105.99	103.77	104.48
3846	NASDAQ	MSTR	Mon, Sep 23, 2013	108.20	108.20	104.43	104.76
3845	NASDAQ	MSTR	Fri, Sep 20, 2013	104.11	108.58	104.11	108.25
3844	NASDAQ	MSTR	Thu, Sep 19, 2013	105.27	105.27	103.41	103.66
3843	NASDAQ	MSTR	Wed, Sep 18, 2013	105.08	106.19	103.41	105.27
3842	NASDAQ	MSTR	Tue, Sep 17, 2013	104.25	105.41	103.08	104.92
3841	NASDAQ	MSTR	Mon, Sep 16, 2013	106.48	106.71	103.54	104.26
3840	NASDAQ	MSTR	Fri, Sep 13, 2013	105.36	106.43	103.67	105.88
3839	NASDAQ	MSTR	Thu, Sep 12, 2013	102.40	105.87	102.00	105.10
3838	NASDAQ	MSTR	Wed, Sep 11, 2013	98.06	102.95	96.74	102.58
3837	NASDAQ	MSTR	Tue, Sep 10, 2013	96.48	98.09	96.28	97.95
3836	NASDAQ	MSTR	Mon, Sep 9, 2013	93.43	96.47	92.71	96.26
3835	NASDAQ	MSTR	Fri, Sep 6, 2013	93.15	93.63	91.50	93.14
3834	NASDAQ	MSTR	Thu, Sep 5, 2013	92.42	93.41	91.46	92.59
3833	NASDAQ	MSTR	Wed, Sep 4, 2013	91.42	92.56	91.25	92.39
3832	NASDAQ	MSTR	Tue, Sep 3, 2013	92.39	92.45	89.91	91.45
3831	NASDAQ	MSTR	Fri, Aug 30, 2013	91.96	92.74	91.21	91.56
3830	NASDAQ	MSTR	Thu, Aug 29, 2013	91.39	92.34	91.27	92.08
3829	NASDAQ	MSTR	Wed, Aug 28, 2013	92.25	92.84	91.25	91.63
3828	NASDAQ	MSTR	Tue, Aug 27, 2013	93.71	94.38	92.10	92.22
3827	NASDAQ	MSTR	Mon, Aug 26, 2013	94.90	95.61	93.98	94.59
3826	NASDAQ	MSTR	Fri, Aug 23, 2013	94.77	99.32	94.64	94.84
3825	NASDAQ	MSTR	Thu, Aug 22, 2013	94.08	94.91	93.42	94.64
3824	NASDAQ	MSTR	Wed, Aug 21, 2013	94.62	95.30	93.61	93.87
3823	NASDAQ	MSTR	Tue, Aug 20, 2013	94.98	95.26	94.03	94.64
3822	NASDAQ	MSTR	Mon, Aug 19, 2013	95.48	96.29	93.91	94.85
3821	NASDAQ	MSTR	Fri, Aug 16, 2013	96.83	97.04	95.63	96.05
3820	NASDAQ	MSTR	Thu, Aug 15, 2013	99.52	99.52	96.74	97.25
3819	NASDAQ	MSTR	Wed, Aug 14, 2013	100.83	100.83	99.02	100.21
3818	NASDAQ	MSTR	Tue, Aug 13, 2013	100.29	101.03	99.59	100.64
3817	NASDAQ	MSTR	Mon, Aug 12, 2013	98.35	99.96	98.07	99.96
3816	NASDAQ	MSTR	Fri, Aug 9, 2013	96.86	99.60	96.73	99.08
3815	NASDAQ	MSTR	Thu, Aug 8, 2013	95.67	97.62	94.58	96.98
3814	NASDAQ	MSTR	Wed, Aug 7, 2013	98.81	98.81	95.26	95.49
3813	NASDAQ	MSTR	Tue, Aug 6, 2013	97.18	97.18	95.15	95.92
3812	NASDAQ	MSTR	Mon, Aug 5, 2013	98.23	98.77	96.18	97.08
3811	NASDAQ	MSTR	Fri, Aug 2, 2013	96.02	96.02	94.20	94.84
3810	NASDAQ	MSTR	Thu, Aug 1, 2013	95.36	97.34	93.74	96.50
3809	NASDAQ	MSTR	Wed, Jul 31, 2013	95.51	97.06	94.74	94.75
3808	NASDAQ	MSTR	Tue, Jul 30, 2013	95.78	99.14	92.73	95.68
3807	NASDAQ	MSTR	Mon, Jul 29, 2013	96.70	97.20	94.93	96.31
3806	NASDAQ	MSTR	Fri, Jul 26, 2013	96.98	97.66	95.97	97.10
3805	NASDAQ	MSTR	Thu, Jul 25, 2013	97.05	98.04	96.88	97.93
3804	NASDAQ	MSTR	Wed, Jul 24, 2013	97.04	99.15	96.55	97.08
3803	NASDAQ	MSTR	Tue, Jul 23, 2013	96.29	96.77	95.70	96.65
3802	NASDAQ	MSTR	Mon, Jul 22, 2013	96.08	96.80	95.25	96.11
3801	NASDAQ	MSTR	Fri, Jul 19, 2013	96.44	96.68	95.66	96.50
3800	NASDAQ	MSTR	Thu, Jul 18, 2013	96.72	98.08	96.58	96.99
3799	NASDAQ	MSTR	Wed, Jul 17, 2013	95.42	97.35	94.68	96.76
3798	NASDAQ	MSTR	Tue, Jul 16, 2013	96.40	96.76	95.24	96.35
3797	NASDAQ	MSTR	Mon, Jul 15, 2013	97.48	98.35	95.84	96.33
3796	NASDAQ	MSTR	Fri, Jul 12, 2013	97.70	98.61	97.38	97.44
3795	NASDAQ	MSTR	Thu, Jul 11, 2013	96.35	98.53	95.99	98.07
3794	NASDAQ	MSTR	Wed, Jul 10, 2013	92.08	95.22	91.82	95.02
3793	NASDAQ	MSTR	Tue, Jul 9, 2013	89.98	92.18	89.75	91.98
3792	NASDAQ	MSTR	Mon, Jul 8, 2013	89.97	90.09	88.87	89.71
3791	NASDAQ	MSTR	Fri, Jul 5, 2013	89.57	89.89	88.48	89.49
3790	NASDAQ	MSTR	Wed, Jul 3, 2013	87.95	89.38	87.83	88.37
3789	NASDAQ	MSTR	Tue, Jul 2, 2013	87.71	89.48	87.27	88.56
3788	NASDAQ	MSTR	Mon, Jul 1, 2013	87.26	88.10	86.88	87.53
3787	NASDAQ	MSTR	Fri, Jun 28, 2013	84.77	87.17	84.64	86.72
3786	NASDAQ	MSTR	Thu, Jun 27, 2013	84.26	85.78	83.99	85.35
3785	NASDAQ	MSTR	Wed, Jun 26, 2013	84.51	84.89	83.85	83.85
3784	NASDAQ	MSTR	Tue, Jun 25, 2013	85.17	85.17	83.32	84.08
3783	NASDAQ	MSTR	Mon, Jun 24, 2013	83.53	85.63	82.50	84.60
3782	NASDAQ	MSTR	Fri, Jun 21, 2013	86.40	86.69	83.65	84.04
3781	NASDAQ	MSTR	Thu, Jun 20, 2013	86.80	86.94	85.59	86.40
3780	NASDAQ	MSTR	Wed, Jun 19, 2013	89.46	89.45	87.12	87.70
3779	NASDAQ	MSTR	Tue, Jun 18, 2013	89.41	90.04	88.32	89.32
3778	NASDAQ	MSTR	Mon, Jun 17, 2013	91.21	91.21	88.35	88.97
3777	NASDAQ	MSTR	Fri, Jun 14, 2013	89.69	90.97	89.59	90.69
3776	NASDAQ	MSTR	Thu, Jun 13, 2013	88.03	89.92	87.42	89.80
3775	NASDAQ	MSTR	Wed, Jun 12, 2013	88.33	89.04	86.75	87.90
3774	NASDAQ	MSTR	Tue, Jun 11, 2013	88.76	89.20	87.76	87.88
3773	NASDAQ	MSTR	Mon, Jun 10, 2013	89.64	90.33	89.11	89.44
3772	NASDAQ	MSTR	Fri, Jun 7, 2013	90.24	90.24	89.09	89.46
3771	NASDAQ	MSTR	Thu, Jun 6, 2013	90.20	91.74	88.87	89.85
3770	NASDAQ	MSTR	Wed, Jun 5, 2013	89.91	91.12	89.52	90.28
3769	NASDAQ	MSTR	Tue, Jun 4, 2013	90.69	91.11	88.92	90.27
3768	NASDAQ	MSTR	Mon, Jun 3, 2013	91.52	91.70	89.24	90.84
3767	NASDAQ	MSTR	Fri, May 31, 2013	92.12	92.12	90.84	91.23
3766	NASDAQ	MSTR	Thu, May 30, 2013	91.59	93.23	91.16	92.90
3765	NASDAQ	MSTR	Wed, May 29, 2013	91.27	91.98	89.75	91.21
3764	NASDAQ	MSTR	Tue, May 28, 2013	93.02	94.13	91.35	92.09
3763	NASDAQ	MSTR	Fri, May 24, 2013	90.66	92.38	89.07	92.16
3762	NASDAQ	MSTR	Thu, May 23, 2013	88.97	91.72	88.97	91.04
3761	NASDAQ	MSTR	Wed, May 22, 2013	93.07	93.07	89.50	90.32
3760	NASDAQ	MSTR	Tue, May 21, 2013	93.71	94.19	92.46	92.97
3759	NASDAQ	MSTR	Mon, May 20, 2013	93.87	95.17	93.51	93.91
3758	NASDAQ	MSTR	Fri, May 17, 2013	94.37	95.84	93.44	95.69
3757	NASDAQ	MSTR	Thu, May 16, 2013	92.65	94.81	92.65	94.09
3756	NASDAQ	MSTR	Wed, May 15, 2013	94.52	94.60	91.73	92.83
3755	NASDAQ	MSTR	Tue, May 14, 2013	94.11	95.21	94.00	94.60
3754	NASDAQ	MSTR	Mon, May 13, 2013	94.52	94.95	93.61	94.23
3753	NASDAQ	MSTR	Fri, May 10, 2013	91.51	94.68	91.25	94.44
3752	NASDAQ	MSTR	Thu, May 9, 2013	91.28	92.09	91.08	91.23
3751	NASDAQ	MSTR	Wed, May 8, 2013	90.91	92.33	90.75	91.67
3750	NASDAQ	MSTR	Tue, May 7, 2013	90.53	92.19	90.43	91.42
3749	NASDAQ	MSTR	Mon, May 6, 2013	90.76	91.33	89.51	90.78
3748	NASDAQ	MSTR	Fri, May 3, 2013	91.06	91.50	89.62	90.89
3747	NASDAQ	MSTR	Thu, May 2, 2013	89.57	89.99	88.73	89.75
3746	NASDAQ	MSTR	Wed, May 1, 2013	87.81	90.43	87.62	88.98
3745	NASDAQ	MSTR	Tue, Apr 30, 2013	91.70	91.84	86.11	89.94
3744	NASDAQ	MSTR	Mon, Apr 29, 2013	97.51	99.61	97.31	99.03
3743	NASDAQ	MSTR	Fri, Apr 26, 2013	98.43	99.53	97.00	97.44
3742	NASDAQ	MSTR	Thu, Apr 25, 2013	96.52	98.48	95.62	97.96
3741	NASDAQ	MSTR	Wed, Apr 24, 2013	97.24	97.50	95.14	96.56
3740	NASDAQ	MSTR	Tue, Apr 23, 2013	96.54	98.77	95.90	97.61
3739	NASDAQ	MSTR	Mon, Apr 22, 2013	95.38	96.19	93.12	95.91
3738	NASDAQ	MSTR	Fri, Apr 19, 2013	97.28	97.28	94.83	95.50
3737	NASDAQ	MSTR	Thu, Apr 18, 2013	98.06	99.43	96.62	97.09
3736	NASDAQ	MSTR	Wed, Apr 17, 2013	98.76	99.01	97.33	97.90
3735	NASDAQ	MSTR	Tue, Apr 16, 2013	100.61	100.75	98.74	99.87
3734	NASDAQ	MSTR	Mon, Apr 15, 2013	102.09	102.33	98.88	99.91
3733	NASDAQ	MSTR	Fri, Apr 12, 2013	102.11	103.94	99.87	102.60
3732	NASDAQ	MSTR	Thu, Apr 11, 2013	104.30	104.30	102.49	102.78
3731	NASDAQ	MSTR	Wed, Apr 10, 2013	101.01	104.71	100.76	104.50
3730	NASDAQ	MSTR	Tue, Apr 9, 2013	101.11	102.06	100.00	100.91
3729	NASDAQ	MSTR	Mon, Apr 8, 2013	100.37	101.81	99.64	101.17
3728	NASDAQ	MSTR	Fri, Apr 5, 2013	99.34	101.52	98.85	100.27
3727	NASDAQ	MSTR	Thu, Apr 4, 2013	100.99	101.85	100.00	100.75
3726	NASDAQ	MSTR	Wed, Apr 3, 2013	102.30	103.66	100.33	101.16
3725	NASDAQ	MSTR	Tue, Apr 2, 2013	102.92	104.01	101.29	102.25
3724	NASDAQ	MSTR	Mon, Apr 1, 2013	101.02	103.01	99.93	102.75
3723	NASDAQ	MSTR	Thu, Mar 28, 2013	100.87	101.55	100.29	100.80
3722	NASDAQ	MSTR	Wed, Mar 27, 2013	101.35	101.60	100.06	100.72
3721	NASDAQ	MSTR	Tue, Mar 26, 2013	101.91	102.78	100.84	102.33
3720	NASDAQ	MSTR	Mon, Mar 25, 2013	103.94	103.98	100.33	101.48
3719	NASDAQ	MSTR	Fri, Mar 22, 2013	107.56	107.61	103.03	103.58
3718	NASDAQ	MSTR	Thu, Mar 21, 2013	107.08	107.97	107.00	107.77
3717	NASDAQ	MSTR	Wed, Mar 20, 2013	107.81	108.68	105.96	108.17
3716	NASDAQ	MSTR	Tue, Mar 19, 2013	109.26	110.22	106.36	107.16
3715	NASDAQ	MSTR	Mon, Mar 18, 2013	110.53	111.46	108.57	108.69
3714	NASDAQ	MSTR	Fri, Mar 15, 2013	112.88	113.11	111.51	111.97
3713	NASDAQ	MSTR	Thu, Mar 14, 2013	112.81	113.67	111.54	112.62
3712	NASDAQ	MSTR	Wed, Mar 13, 2013	112.66	112.86	112.01	112.49
3711	NASDAQ	MSTR	Tue, Mar 12, 2013	112.19	113.99	111.29	112.38
3710	NASDAQ	MSTR	Mon, Mar 11, 2013	113.22	113.41	111.15	112.38
3709	NASDAQ	MSTR	Fri, Mar 8, 2013	112.57	114.19	111.74	113.88
3708	NASDAQ	MSTR	Thu, Mar 7, 2013	112.10	112.64	110.30	111.77
3707	NASDAQ	MSTR	Wed, Mar 6, 2013	113.62	113.89	111.03	112.34
3706	NASDAQ	MSTR	Tue, Mar 5, 2013	107.34	114.50	106.90	113.14
3705	NASDAQ	MSTR	Mon, Mar 4, 2013	102.39	103.18	101.27	102.77
3704	NASDAQ	MSTR	Fri, Mar 1, 2013	100.62	103.25	99.53	102.81
3703	NASDAQ	MSTR	Thu, Feb 28, 2013	102.51	103.49	101.37	101.60
3702	NASDAQ	MSTR	Wed, Feb 27, 2013	103.11	103.66	100.60	101.91
3701	NASDAQ	MSTR	Tue, Feb 26, 2013	100.30	104.72	100.29	102.90
3700	NASDAQ	MSTR	Mon, Feb 25, 2013	102.24	102.27	98.40	98.82
3699	NASDAQ	MSTR	Fri, Feb 22, 2013	101.30	102.60	100.37	101.97
3698	NASDAQ	MSTR	Thu, Feb 21, 2013	102.66	102.72	99.83	100.65
3697	NASDAQ	MSTR	Wed, Feb 20, 2013	106.31	106.74	102.38	102.43
3696	NASDAQ	MSTR	Tue, Feb 19, 2013	104.08	106.67	102.92	106.37
3695	NASDAQ	MSTR	Fri, Feb 15, 2013	100.07	105.05	99.51	103.79
3694	NASDAQ	MSTR	Thu, Feb 14, 2013	99.23	100.04	97.77	98.70
3693	NASDAQ	MSTR	Wed, Feb 13, 2013	99.82	99.86	97.96	99.50
3692	NASDAQ	MSTR	Tue, Feb 12, 2013	97.75	99.52	97.25	99.49
3691	NASDAQ	MSTR	Mon, Feb 11, 2013	98.90	98.90	97.23	97.78
3690	NASDAQ	MSTR	Fri, Feb 8, 2013	97.28	99.20	97.28	98.66
3689	NASDAQ	MSTR	Thu, Feb 7, 2013	98.69	98.69	97.12	97.81
3688	NASDAQ	MSTR	Wed, Feb 6, 2013	99.74	99.85	97.78	98.77
3687	NASDAQ	MSTR	Tue, Feb 5, 2013	99.23	101.72	98.73	100.45
3686	NASDAQ	MSTR	Mon, Feb 4, 2013	101.21	101.97	98.73	98.89
3685	NASDAQ	MSTR	Fri, Feb 1, 2013	100.62	103.37	98.74	102.08
3684	NASDAQ	MSTR	Thu, Jan 31, 2013	100.46	102.08	99.80	100.00
3683	NASDAQ	MSTR	Wed, Jan 30, 2013	99.42	101.21	98.74	100.46
3682	NASDAQ	MSTR	Tue, Jan 29, 2013	97.33	105.60	95.74	99.84
3681	NASDAQ	MSTR	Mon, Jan 28, 2013	102.03	103.27	98.73	99.12
3680	NASDAQ	MSTR	Fri, Jan 25, 2013	95.74	104.22	95.53	101.53
3679	NASDAQ	MSTR	Thu, Jan 24, 2013	93.80	95.15	92.80	94.99
3678	NASDAQ	MSTR	Wed, Jan 23, 2013	92.94	94.61	91.35	94.20
3677	NASDAQ	MSTR	Tue, Jan 22, 2013	93.27	93.34	91.85	92.82
3676	NASDAQ	MSTR	Fri, Jan 18, 2013	94.04	94.04	92.74	93.53
3675	NASDAQ	MSTR	Thu, Jan 17, 2013	94.14	95.08	93.31	94.00
3674	NASDAQ	MSTR	Wed, Jan 16, 2013	94.33	95.35	93.82	94.00
3673	NASDAQ	MSTR	Tue, Jan 15, 2013	93.49	96.19	93.18	94.58
3672	NASDAQ	MSTR	Mon, Jan 14, 2013	93.27	94.35	92.65	94.07
3671	NASDAQ	MSTR	Fri, Jan 11, 2013	93.31	94.19	92.95	93.68
3670	NASDAQ	MSTR	Thu, Jan 10, 2013	93.49	94.09	92.41	93.15
3669	NASDAQ	MSTR	Wed, Jan 9, 2013	92.40	94.06	92.03	92.97
3668	NASDAQ	MSTR	Tue, Jan 8, 2013	93.50	94.48	92.08	92.20
3667	NASDAQ	MSTR	Mon, Jan 7, 2013	92.34	93.69	91.75	93.41
3666	NASDAQ	MSTR	Fri, Jan 4, 2013	92.29	94.08	91.61	92.73
3665	NASDAQ	MSTR	Thu, Jan 3, 2013	95.15	95.78	91.54	92.19
3664	NASDAQ	MSTR	Wed, Jan 2, 2013	94.96	97.50	94.26	95.23
3663	NASDAQ	MSTR	Mon, Dec 31, 2012	92.97	94.58	92.90	93.12
3662	NASDAQ	MSTR	Fri, Dec 28, 2012	93.28	94.82	93.00	93.29
3661	NASDAQ	MSTR	Thu, Dec 27, 2012	93.74	94.87	92.75	93.67
3660	NASDAQ	MSTR	Wed, Dec 26, 2012	95.92	96.74	93.68	93.93
3659	NASDAQ	MSTR	Mon, Dec 24, 2012	95.73	96.14	94.35	95.59
3658	NASDAQ	MSTR	Fri, Dec 21, 2012	93.88	96.09	92.81	95.90
3657	NASDAQ	MSTR	Thu, Dec 20, 2012	93.60	95.70	93.44	94.78
3656	NASDAQ	MSTR	Wed, Dec 19, 2012	95.02	95.02	93.50	93.97
3655	NASDAQ	MSTR	Tue, Dec 18, 2012	93.82	95.74	92.89	94.95
3654	NASDAQ	MSTR	Mon, Dec 17, 2012	91.30	93.53	91.08	93.14
3653	NASDAQ	MSTR	Fri, Dec 14, 2012	90.89	91.70	90.20	90.75
3652	NASDAQ	MSTR	Thu, Dec 13, 2012	91.60	92.31	91.05	91.72
3651	NASDAQ	MSTR	Wed, Dec 12, 2012	91.71	92.64	91.10	91.62
3650	NASDAQ	MSTR	Tue, Dec 11, 2012	90.64	91.81	89.00	91.20
3649	NASDAQ	MSTR	Mon, Dec 10, 2012	88.49	90.43	88.18	89.93
3648	NASDAQ	MSTR	Fri, Dec 7, 2012	88.63	88.83	86.64	88.32
3647	NASDAQ	MSTR	Thu, Dec 6, 2012	88.13	89.19	88.05	88.34
3646	NASDAQ	MSTR	Wed, Dec 5, 2012	88.68	89.37	87.77	88.04
3645	NASDAQ	MSTR	Tue, Dec 4, 2012	88.35	89.10	87.91	88.53
3644	NASDAQ	MSTR	Mon, Dec 3, 2012	89.03	89.41	88.02	88.45
3643	NASDAQ	MSTR	Fri, Nov 30, 2012	88.86	89.12	87.67	88.25
3642	NASDAQ	MSTR	Thu, Nov 29, 2012	87.27	88.98	87.27	88.29
3641	NASDAQ	MSTR	Wed, Nov 28, 2012	85.92	87.13	84.95	86.80
3640	NASDAQ	MSTR	Tue, Nov 27, 2012	86.25	87.06	85.66	86.51
3639	NASDAQ	MSTR	Mon, Nov 26, 2012	85.87	86.54	84.32	86.46
3638	NASDAQ	MSTR	Fri, Nov 23, 2012	85.53	86.93	85.05	86.06
3637	NASDAQ	MSTR	Wed, Nov 21, 2012	84.80	86.53	84.15	85.04
3636	NASDAQ	MSTR	Tue, Nov 20, 2012	86.39	87.25	83.53	85.22
3635	NASDAQ	MSTR	Mon, Nov 19, 2012	89.67	90.95	84.88	86.88
3634	NASDAQ	MSTR	Fri, Nov 16, 2012	92.79	93.54	90.91	91.53
3633	NASDAQ	MSTR	Thu, Nov 15, 2012	92.57	93.87	90.75	92.89
3632	NASDAQ	MSTR	Wed, Nov 14, 2012	94.84	95.42	91.80	92.47
3631	NASDAQ	MSTR	Tue, Nov 13, 2012	94.42	96.61	93.74	94.31
3630	NASDAQ	MSTR	Mon, Nov 12, 2012	95.58	96.61	94.55	95.07
3629	NASDAQ	MSTR	Fri, Nov 9, 2012	94.68	96.29	93.91	95.36
3628	NASDAQ	MSTR	Thu, Nov 8, 2012	96.21	97.83	95.14	95.48
3627	NASDAQ	MSTR	Wed, Nov 7, 2012	98.04	98.23	96.04	96.24
3626	NASDAQ	MSTR	Tue, Nov 6, 2012	98.22	99.42	97.42	98.10
3625	NASDAQ	MSTR	Mon, Nov 5, 2012	95.77	98.67	94.48	98.34
3624	NASDAQ	MSTR	Fri, Nov 2, 2012	96.89	97.86	95.83	96.21
3623	NASDAQ	MSTR	Thu, Nov 1, 2012	94.57	97.45	93.36	97.17
3622	NASDAQ	MSTR	Wed, Oct 31, 2012	94.48	96.97	91.75	94.21
3621	NASDAQ	MSTR	Fri, Oct 26, 2012	112.57	112.57	108.37	109.51
3620	NASDAQ	MSTR	Thu, Oct 25, 2012	111.45	113.06	110.90	111.82
3619	NASDAQ	MSTR	Wed, Oct 24, 2012	110.88	112.49	110.22	110.76
3618	NASDAQ	MSTR	Tue, Oct 23, 2012	114.70	116.18	106.99	111.31
3617	NASDAQ	MSTR	Mon, Oct 22, 2012	117.90	119.93	116.17	119.65
3616	NASDAQ	MSTR	Fri, Oct 19, 2012	117.91	118.45	116.98	117.82
3615	NASDAQ	MSTR	Thu, Oct 18, 2012	118.56	119.40	117.30	118.60
3614	NASDAQ	MSTR	Wed, Oct 17, 2012	120.67	120.86	117.83	118.72
3613	NASDAQ	MSTR	Tue, Oct 16, 2012	119.74	121.16	119.52	120.69
3612	NASDAQ	MSTR	Mon, Oct 15, 2012	117.96	119.63	116.26	119.35
3611	NASDAQ	MSTR	Fri, Oct 12, 2012	118.40	119.92	116.80	117.94
3610	NASDAQ	MSTR	Thu, Oct 11, 2012	120.14	120.78	117.74	118.66
3609	NASDAQ	MSTR	Wed, Oct 10, 2012	119.65	121.24	117.46	118.88
3608	NASDAQ	MSTR	Tue, Oct 9, 2012	122.02	122.05	117.91	119.62
3607	NASDAQ	MSTR	Mon, Oct 8, 2012	123.61	124.24	121.64	122.05
3606	NASDAQ	MSTR	Fri, Oct 5, 2012	126.59	127.36	123.69	124.06
3605	NASDAQ	MSTR	Thu, Oct 4, 2012	128.47	128.47	123.46	125.82
3604	NASDAQ	MSTR	Wed, Oct 3, 2012	131.05	131.76	127.41	129.45
3603	NASDAQ	MSTR	Tue, Oct 2, 2012	132.96	134.61	130.37	131.05
3602	NASDAQ	MSTR	Mon, Oct 1, 2012	134.21	135.82	131.72	132.75
3601	NASDAQ	MSTR	Fri, Sep 28, 2012	132.58	135.33	132.54	133.70
3600	NASDAQ	MSTR	Thu, Sep 27, 2012	131.36	134.86	130.59	133.74
3599	NASDAQ	MSTR	Wed, Sep 26, 2012	132.92	132.92	129.36	131.36
3598	NASDAQ	MSTR	Tue, Sep 25, 2012	135.10	135.10	132.37	132.94
3597	NASDAQ	MSTR	Mon, Sep 24, 2012	133.94	135.46	133.65	134.58
3596	NASDAQ	MSTR	Fri, Sep 21, 2012	136.13	136.78	134.31	134.55
3595	NASDAQ	MSTR	Thu, Sep 20, 2012	133.31	135.73	133.31	134.15
3594	NASDAQ	MSTR	Wed, Sep 19, 2012	134.48	135.34	131.92	133.98
3593	NASDAQ	MSTR	Tue, Sep 18, 2012	134.04	135.07	133.50	134.42
3592	NASDAQ	MSTR	Mon, Sep 17, 2012	132.51	135.00	132.51	133.82
3591	NASDAQ	MSTR	Fri, Sep 14, 2012	132.34	134.03	131.94	132.69
3590	NASDAQ	MSTR	Thu, Sep 13, 2012	129.65	132.79	128.33	131.75
3589	NASDAQ	MSTR	Wed, Sep 12, 2012	129.40	130.60	128.44	130.01
3588	NASDAQ	MSTR	Tue, Sep 11, 2012	128.36	129.98	127.02	129.47
3587	NASDAQ	MSTR	Mon, Sep 10, 2012	129.43	131.04	128.11	128.53
3586	NASDAQ	MSTR	Fri, Sep 7, 2012	128.65	129.89	127.55	129.53
3585	NASDAQ	MSTR	Thu, Sep 6, 2012	126.29	129.05	125.76	127.93
3584	NASDAQ	MSTR	Wed, Sep 5, 2012	124.65	126.30	124.65	125.63
3583	NASDAQ	MSTR	Tue, Sep 4, 2012	125.73	127.37	124.51	125.06
3582	NASDAQ	MSTR	Fri, Aug 31, 2012	126.84	127.05	124.04	125.17
3581	NASDAQ	MSTR	Thu, Aug 30, 2012	126.82	127.38	125.19	125.45
3580	NASDAQ	MSTR	Wed, Aug 29, 2012	125.32	127.37	125.32	126.21
3579	NASDAQ	MSTR	Tue, Aug 28, 2012	125.47	126.63	124.62	125.19
3578	NASDAQ	MSTR	Mon, Aug 27, 2012	124.63	126.08	124.21	125.15
3577	NASDAQ	MSTR	Fri, Aug 24, 2012	123.82	125.46	122.54	124.24
3576	NASDAQ	MSTR	Thu, Aug 23, 2012	125.51	126.50	124.06	124.09
3575	NASDAQ	MSTR	Wed, Aug 22, 2012	126.16	127.67	125.20	125.84
3574	NASDAQ	MSTR	Tue, Aug 21, 2012	126.99	129.57	126.65	127.98
3573	NASDAQ	MSTR	Mon, Aug 20, 2012	126.53	127.19	124.78	125.77
3572	NASDAQ	MSTR	Fri, Aug 17, 2012	126.31	128.18	125.03	126.46
3571	NASDAQ	MSTR	Thu, Aug 16, 2012	124.52	127.28	124.06	126.02
3570	NASDAQ	MSTR	Wed, Aug 15, 2012	123.75	125.27	123.75	124.03
3569	NASDAQ	MSTR	Tue, Aug 14, 2012	127.35	128.05	123.30	123.92
3568	NASDAQ	MSTR	Mon, Aug 13, 2012	126.91	128.75	125.45	126.14
3567	NASDAQ	MSTR	Fri, Aug 10, 2012	125.75	127.57	125.54	127.29
3566	NASDAQ	MSTR	Thu, Aug 9, 2012	125.76	128.74	125.55	125.99
3565	NASDAQ	MSTR	Wed, Aug 8, 2012	125.40	127.74	125.06	126.10
3564	NASDAQ	MSTR	Tue, Aug 7, 2012	124.25	127.73	123.36	125.41
3563	NASDAQ	MSTR	Mon, Aug 6, 2012	124.49	126.76	122.93	123.74
3562	NASDAQ	MSTR	Fri, Aug 3, 2012	119.91	123.05	118.67	121.99
3561	NASDAQ	MSTR	Thu, Aug 2, 2012	115.93	119.39	115.47	117.30
3560	NASDAQ	MSTR	Wed, Aug 1, 2012	117.33	118.90	115.12	117.36
3559	NASDAQ	MSTR	Tue, Jul 31, 2012	110.21	119.51	108.30	116.14
3558	NASDAQ	MSTR	Mon, Jul 30, 2012	116.38	119.67	115.99	118.55
3557	NASDAQ	MSTR	Fri, Jul 27, 2012	113.95	118.83	113.95	116.76
3556	NASDAQ	MSTR	Thu, Jul 26, 2012	115.63	117.49	111.07	113.17
3555	NASDAQ	MSTR	Wed, Jul 25, 2012	114.00	115.18	111.69	113.47
3554	NASDAQ	MSTR	Tue, Jul 24, 2012	116.56	116.71	112.41	113.04
3553	NASDAQ	MSTR	Mon, Jul 23, 2012	112.75	116.83	111.82	115.49
3552	NASDAQ	MSTR	Fri, Jul 20, 2012	117.97	119.64	114.68	115.01
3551	NASDAQ	MSTR	Thu, Jul 19, 2012	120.54	121.65	117.67	119.48
3550	NASDAQ	MSTR	Wed, Jul 18, 2012	114.47	119.67	114.47	119.67
3549	NASDAQ	MSTR	Tue, Jul 17, 2012	116.34	116.34	112.43	114.43
3548	NASDAQ	MSTR	Mon, Jul 16, 2012	116.53	117.11	114.76	116.32
3547	NASDAQ	MSTR	Fri, Jul 13, 2012	114.56	119.38	114.56	116.24
3546	NASDAQ	MSTR	Thu, Jul 12, 2012	112.77	115.48	111.09	114.50
3545	NASDAQ	MSTR	Wed, Jul 11, 2012	113.35	114.90	111.16	113.18
3544	NASDAQ	MSTR	Tue, Jul 10, 2012	118.94	118.94	112.82	113.01
3543	NASDAQ	MSTR	Mon, Jul 9, 2012	119.16	121.32	116.50	117.90
3542	NASDAQ	MSTR	Fri, Jul 6, 2012	127.66	129.12	117.06	119.24
3541	NASDAQ	MSTR	Thu, Jul 5, 2012	132.27	135.49	132.25	134.56
3540	NASDAQ	MSTR	Tue, Jul 3, 2012	129.62	132.91	129.62	132.51
3539	NASDAQ	MSTR	Mon, Jul 2, 2012	129.07	131.17	127.22	129.90
3538	NASDAQ	MSTR	Fri, Jun 29, 2012	129.58	132.14	128.47	129.50
3537	NASDAQ	MSTR	Thu, Jun 28, 2012	127.80	130.63	125.91	127.76
3536	NASDAQ	MSTR	Wed, Jun 27, 2012	126.71	130.14	125.97	129.26
3535	NASDAQ	MSTR	Tue, Jun 26, 2012	125.00	127.62	124.93	126.64
3534	NASDAQ	MSTR	Mon, Jun 25, 2012	126.72	127.09	124.22	124.91
3533	NASDAQ	MSTR	Fri, Jun 22, 2012	125.24	129.61	125.24	128.79
3532	NASDAQ	MSTR	Thu, Jun 21, 2012	128.97	129.61	123.51	124.26
3531	NASDAQ	MSTR	Wed, Jun 20, 2012	127.99	130.64	126.74	128.55
3530	NASDAQ	MSTR	Tue, Jun 19, 2012	125.75	128.67	124.85	127.06
3529	NASDAQ	MSTR	Mon, Jun 18, 2012	122.74	124.93	122.15	124.65
3528	NASDAQ	MSTR	Fri, Jun 15, 2012	119.45	125.11	118.70	123.99
3527	NASDAQ	MSTR	Thu, Jun 14, 2012	118.08	121.15	117.41	119.81
3526	NASDAQ	MSTR	Wed, Jun 13, 2012	119.07	121.39	117.15	117.29
3525	NASDAQ	MSTR	Tue, Jun 12, 2012	120.83	122.73	118.98	119.20
3524	NASDAQ	MSTR	Mon, Jun 11, 2012	123.24	123.62	120.24	120.31
3523	NASDAQ	MSTR	Fri, Jun 8, 2012	121.03	122.88	118.37	121.82
3522	NASDAQ	MSTR	Thu, Jun 7, 2012	124.67	125.98	120.76	121.64
3521	NASDAQ	MSTR	Wed, Jun 6, 2012	120.98	124.08	120.63	123.25
3520	NASDAQ	MSTR	Tue, Jun 5, 2012	119.24	122.20	118.62	119.78
3519	NASDAQ	MSTR	Mon, Jun 4, 2012	119.08	121.05	117.47	119.60
3518	NASDAQ	MSTR	Fri, Jun 1, 2012	119.20	120.12	118.37	118.57
3517	NASDAQ	MSTR	Thu, May 31, 2012	122.35	122.35	119.78	121.65
3516	NASDAQ	MSTR	Wed, May 30, 2012	125.07	125.07	121.47	121.75
3515	NASDAQ	MSTR	Tue, May 29, 2012	127.23	127.54	123.96	126.73
3514	NASDAQ	MSTR	Fri, May 25, 2012	126.92	127.15	125.22	126.41
3513	NASDAQ	MSTR	Thu, May 24, 2012	130.38	130.76	125.08	126.59
3512	NASDAQ	MSTR	Wed, May 23, 2012	129.13	131.34	127.50	130.45
3511	NASDAQ	MSTR	Tue, May 22, 2012	130.82	132.59	128.36	130.03
3510	NASDAQ	MSTR	Mon, May 21, 2012	128.76	133.31	127.77	131.33
3509	NASDAQ	MSTR	Fri, May 18, 2012	135.02	135.10	127.02	128.70
3508	NASDAQ	MSTR	Thu, May 17, 2012	137.85	137.85	133.39	135.63
3507	NASDAQ	MSTR	Wed, May 16, 2012	142.18	143.05	136.52	137.58
3506	NASDAQ	MSTR	Tue, May 15, 2012	140.15	143.18	140.15	141.14
3505	NASDAQ	MSTR	Mon, May 14, 2012	140.82	141.23	138.87	140.64
3504	NASDAQ	MSTR	Fri, May 11, 2012	140.89	143.37	140.89	142.45
3503	NASDAQ	MSTR	Thu, May 10, 2012	146.61	146.61	140.56	141.75
3502	NASDAQ	MSTR	Wed, May 9, 2012	144.64	147.27	144.61	145.38
3501	NASDAQ	MSTR	Tue, May 8, 2012	147.54	147.54	142.92	147.03
3500	NASDAQ	MSTR	Mon, May 7, 2012	151.09	152.90	148.13	148.91
3499	NASDAQ	MSTR	Fri, May 4, 2012	153.64	156.20	151.62	151.90
3498	NASDAQ	MSTR	Thu, May 3, 2012	148.06	159.56	147.35	155.81
3497	NASDAQ	MSTR	Wed, May 2, 2012	138.95	141.73	138.26	141.65
3496	NASDAQ	MSTR	Tue, May 1, 2012	139.43	143.30	136.01	139.84
3495	NASDAQ	MSTR	Mon, Apr 30, 2012	140.95	141.04	139.12	139.40
3494	NASDAQ	MSTR	Fri, Apr 27, 2012	141.67	142.42	139.27	140.72
3493	NASDAQ	MSTR	Thu, Apr 26, 2012	140.21	142.87	139.70	141.57
3492	NASDAQ	MSTR	Wed, Apr 25, 2012	140.45	141.08	139.62	140.64
3491	NASDAQ	MSTR	Tue, Apr 24, 2012	140.18	140.60	136.63	137.94
3490	NASDAQ	MSTR	Mon, Apr 23, 2012	142.72	142.84	139.53	140.42
3489	NASDAQ	MSTR	Fri, Apr 20, 2012	147.90	147.90	143.78	144.80
3488	NASDAQ	MSTR	Thu, Apr 19, 2012	144.16	148.27	143.44	145.48
3487	NASDAQ	MSTR	Wed, Apr 18, 2012	143.92	147.48	142.47	144.55
3486	NASDAQ	MSTR	Tue, Apr 17, 2012	146.72	150.40	145.80	148.50
3485	NASDAQ	MSTR	Mon, Apr 16, 2012	147.03	148.30	145.55	145.80
3484	NASDAQ	MSTR	Fri, Apr 13, 2012	146.09	147.17	145.40	146.70
3483	NASDAQ	MSTR	Thu, Apr 12, 2012	143.29	147.18	143.29	146.41
3482	NASDAQ	MSTR	Wed, Apr 11, 2012	143.34	144.37	141.27	143.64
3481	NASDAQ	MSTR	Tue, Apr 10, 2012	143.06	143.81	140.30	141.71
3480	NASDAQ	MSTR	Mon, Apr 9, 2012	142.04	143.49	141.54	142.95
3479	NASDAQ	MSTR	Thu, Apr 5, 2012	144.70	145.20	143.02	144.86
3478	NASDAQ	MSTR	Wed, Apr 4, 2012	145.44	145.91	144.11	144.78
3477	NASDAQ	MSTR	Tue, Apr 3, 2012	143.58	147.58	142.70	147.09
3476	NASDAQ	MSTR	Mon, Apr 2, 2012	139.30	143.31	138.89	142.81
3475	NASDAQ	MSTR	Fri, Mar 30, 2012	139.69	142.11	136.63	139.62
3474	NASDAQ	MSTR	Thu, Mar 29, 2012	137.43	138.95	136.45	138.42
3473	NASDAQ	MSTR	Wed, Mar 28, 2012	139.92	140.98	137.67	138.55
3472	NASDAQ	MSTR	Tue, Mar 27, 2012	140.84	141.26	139.27	139.49
3471	NASDAQ	MSTR	Mon, Mar 26, 2012	140.64	142.38	139.62	141.00
3470	NASDAQ	MSTR	Fri, Mar 23, 2012	137.40	139.60	136.85	138.55
3469	NASDAQ	MSTR	Thu, Mar 22, 2012	139.16	140.30	136.87	137.61
3468	NASDAQ	MSTR	Wed, Mar 21, 2012	135.69	142.06	135.43	139.80
3467	NASDAQ	MSTR	Tue, Mar 20, 2012	132.72	134.36	131.97	133.72
3466	NASDAQ	MSTR	Mon, Mar 19, 2012	130.38	135.48	130.27	134.15
3465	NASDAQ	MSTR	Fri, Mar 16, 2012	131.47	132.25	130.23	130.39
3464	NASDAQ	MSTR	Thu, Mar 15, 2012	131.39	132.66	130.15	130.68
3463	NASDAQ	MSTR	Wed, Mar 14, 2012	136.73	136.89	130.64	131.12
3462	NASDAQ	MSTR	Tue, Mar 13, 2012	132.55	136.83	131.66	136.18
3461	NASDAQ	MSTR	Mon, Mar 12, 2012	130.81	133.75	129.52	131.63
3460	NASDAQ	MSTR	Fri, Mar 9, 2012	131.53	133.83	130.10	130.89
3459	NASDAQ	MSTR	Thu, Mar 8, 2012	129.70	132.73	129.09	130.99
3458	NASDAQ	MSTR	Wed, Mar 7, 2012	129.44	131.09	127.90	128.55
3457	NASDAQ	MSTR	Tue, Mar 6, 2012	130.17	130.47	127.61	128.76
3456	NASDAQ	MSTR	Mon, Mar 5, 2012	134.80	135.13	131.74	132.28
3455	NASDAQ	MSTR	Fri, Mar 2, 2012	139.03	139.62	134.44	135.10
3454	NASDAQ	MSTR	Thu, Mar 1, 2012	136.19	142.36	134.28	139.00
3453	NASDAQ	MSTR	Wed, Feb 29, 2012	135.64	137.55	135.13	135.22
3452	NASDAQ	MSTR	Tue, Feb 28, 2012	136.49	138.17	134.31	134.90
3451	NASDAQ	MSTR	Mon, Feb 27, 2012	136.37	139.20	134.34	135.93
3450	NASDAQ	MSTR	Fri, Feb 24, 2012	137.84	139.96	136.40	137.44
3449	NASDAQ	MSTR	Thu, Feb 23, 2012	134.06	138.62	133.39	137.97
3448	NASDAQ	MSTR	Wed, Feb 22, 2012	133.94	136.83	133.94	134.21
3447	NASDAQ	MSTR	Tue, Feb 21, 2012	127.55	137.95	127.55	134.06
3446	NASDAQ	MSTR	Fri, Feb 17, 2012	129.10	129.64	124.14	125.75
3445	NASDAQ	MSTR	Thu, Feb 16, 2012	123.58	128.88	123.12	128.71
3444	NASDAQ	MSTR	Wed, Feb 15, 2012	124.09	125.59	122.50	123.25
3443	NASDAQ	MSTR	Tue, Feb 14, 2012	123.94	124.44	121.75	123.39
3442	NASDAQ	MSTR	Mon, Feb 13, 2012	123.71	124.99	122.40	124.52
3441	NASDAQ	MSTR	Fri, Feb 10, 2012	123.17	126.58	121.64	122.38
3440	NASDAQ	MSTR	Thu, Feb 9, 2012	123.37	126.42	122.66	124.98
3439	NASDAQ	MSTR	Wed, Feb 8, 2012	123.34	124.65	121.62	123.20
3438	NASDAQ	MSTR	Tue, Feb 7, 2012	124.88	124.88	122.46	123.46
3437	NASDAQ	MSTR	Mon, Feb 6, 2012	125.56	125.67	122.66	124.71
3436	NASDAQ	MSTR	Fri, Feb 3, 2012	126.02	127.57	124.67	126.10
3435	NASDAQ	MSTR	Thu, Feb 2, 2012	119.97	125.13	118.54	123.28
3434	NASDAQ	MSTR	Wed, Feb 1, 2012	115.40	121.83	115.09	118.86
3433	NASDAQ	MSTR	Tue, Jan 31, 2012	115.82	116.68	113.55	114.80
3432	NASDAQ	MSTR	Mon, Jan 30, 2012	109.71	121.18	108.70	115.20
3431	NASDAQ	MSTR	Fri, Jan 27, 2012	111.12	114.78	111.06	114.34
3430	NASDAQ	MSTR	Thu, Jan 26, 2012	113.46	115.05	110.83	111.31
3429	NASDAQ	MSTR	Wed, Jan 25, 2012	111.64	112.93	109.43	112.09
3428	NASDAQ	MSTR	Tue, Jan 24, 2012	110.65	111.62	109.45	111.32
3427	NASDAQ	MSTR	Mon, Jan 23, 2012	115.01	115.68	109.81	110.94
3426	NASDAQ	MSTR	Fri, Jan 20, 2012	110.76	115.08	110.34	114.89
3425	NASDAQ	MSTR	Thu, Jan 19, 2012	109.20	111.94	108.16	110.60
3424	NASDAQ	MSTR	Wed, Jan 18, 2012	104.33	108.96	104.26	108.25
3423	NASDAQ	MSTR	Tue, Jan 17, 2012	106.45	107.97	103.01	104.36
3422	NASDAQ	MSTR	Fri, Jan 13, 2012	103.48	105.98	102.53	105.95
3421	NASDAQ	MSTR	Thu, Jan 12, 2012	106.54	106.54	104.29	105.05
3420	NASDAQ	MSTR	Wed, Jan 11, 2012	104.98	106.27	104.28	106.03
3419	NASDAQ	MSTR	Tue, Jan 10, 2012	106.64	108.02	104.44	105.95
3418	NASDAQ	MSTR	Mon, Jan 9, 2012	107.69	107.80	102.44	104.70
3417	NASDAQ	MSTR	Fri, Jan 6, 2012	105.72	108.30	104.89	107.08
3416	NASDAQ	MSTR	Thu, Jan 5, 2012	105.63	108.52	103.88	105.44
3415	NASDAQ	MSTR	Wed, Jan 4, 2012	110.70	111.15	106.01	106.70
3414	NASDAQ	MSTR	Tue, Jan 3, 2012	110.88	114.21	109.19	110.97
3413	NASDAQ	MSTR	Fri, Dec 30, 2011	108.43	111.19	107.42	108.02
3412	NASDAQ	MSTR	Thu, Dec 29, 2011	105.50	109.11	104.86	108.68
3411	NASDAQ	MSTR	Wed, Dec 28, 2011	107.08	107.08	103.70	105.23
3410	NASDAQ	MSTR	Tue, Dec 27, 2011	106.77	107.99	105.98	106.91
3409	NASDAQ	MSTR	Fri, Dec 23, 2011	107.48	107.76	105.51	107.06
3408	NASDAQ	MSTR	Thu, Dec 22, 2011	104.36	107.21	104.36	106.98
3407	NASDAQ	MSTR	Wed, Dec 21, 2011	105.91	106.22	100.85	104.50
3406	NASDAQ	MSTR	Tue, Dec 20, 2011	107.95	109.35	106.61	106.86
3405	NASDAQ	MSTR	Mon, Dec 19, 2011	109.00	109.61	104.74	105.06
3404	NASDAQ	MSTR	Fri, Dec 16, 2011	107.18	110.27	105.72	108.38
3403	NASDAQ	MSTR	Thu, Dec 15, 2011	108.48	109.00	105.26	106.57
3402	NASDAQ	MSTR	Wed, Dec 14, 2011	113.44	115.37	105.71	106.22
3401	NASDAQ	MSTR	Tue, Dec 13, 2011	121.34	122.16	113.39	114.29
3400	NASDAQ	MSTR	Mon, Dec 12, 2011	118.94	120.48	117.84	120.22
3399	NASDAQ	MSTR	Fri, Dec 9, 2011	119.22	121.54	117.17	121.14
3398	NASDAQ	MSTR	Thu, Dec 8, 2011	121.38	123.42	118.77	119.04
3397	NASDAQ	MSTR	Wed, Dec 7, 2011	121.73	123.57	119.48	122.59
3396	NASDAQ	MSTR	Tue, Dec 6, 2011	126.15	126.84	123.43	124.20
3395	NASDAQ	MSTR	Mon, Dec 5, 2011	123.51	130.59	121.86	125.50
3394	NASDAQ	MSTR	Fri, Dec 2, 2011	124.13	124.13	120.27	120.99
3393	NASDAQ	MSTR	Thu, Dec 1, 2011	122.42	124.58	120.72	121.93
3392	NASDAQ	MSTR	Wed, Nov 30, 2011	122.86	124.51	120.75	122.79
3391	NASDAQ	MSTR	Tue, Nov 29, 2011	117.84	118.96	116.91	117.78
3390	NASDAQ	MSTR	Mon, Nov 28, 2011	112.08	117.93	111.50	117.93
3389	NASDAQ	MSTR	Fri, Nov 25, 2011	111.75	113.56	109.38	109.42
3388	NASDAQ	MSTR	Wed, Nov 23, 2011	117.41	118.61	112.24	112.67
3387	NASDAQ	MSTR	Tue, Nov 22, 2011	121.41	122.20	117.99	118.69
3386	NASDAQ	MSTR	Mon, Nov 21, 2011	121.68	124.66	118.57	121.78
3385	NASDAQ	MSTR	Fri, Nov 18, 2011	126.95	128.22	123.85	124.12
3384	NASDAQ	MSTR	Thu, Nov 17, 2011	130.57	131.45	125.80	126.65
3383	NASDAQ	MSTR	Wed, Nov 16, 2011	131.35	134.32	130.53	131.09
3382	NASDAQ	MSTR	Tue, Nov 15, 2011	129.58	134.16	128.65	132.68
3381	NASDAQ	MSTR	Mon, Nov 14, 2011	128.91	129.39	125.85	128.98
3380	NASDAQ	MSTR	Fri, Nov 11, 2011	123.74	129.97	123.74	129.45
3379	NASDAQ	MSTR	Thu, Nov 10, 2011	120.21	126.18	117.45	123.71
3378	NASDAQ	MSTR	Wed, Nov 9, 2011	115.73	118.88	114.89	117.65
3377	NASDAQ	MSTR	Tue, Nov 8, 2011	116.86	120.03	114.46	119.59
3376	NASDAQ	MSTR	Mon, Nov 7, 2011	115.32	116.92	112.92	115.98
3375	NASDAQ	MSTR	Fri, Nov 4, 2011	115.39	117.98	114.95	116.05
3374	NASDAQ	MSTR	Thu, Nov 3, 2011	118.37	118.39	114.39	117.38
3373	NASDAQ	MSTR	Wed, Nov 2, 2011	117.71	117.93	114.27	116.96
3372	NASDAQ	MSTR	Tue, Nov 1, 2011	119.64	120.67	105.81	116.22
3371	NASDAQ	MSTR	Mon, Oct 31, 2011	140.82	142.03	131.41	131.41
3370	NASDAQ	MSTR	Fri, Oct 28, 2011	140.15	143.59	137.62	142.97
3369	NASDAQ	MSTR	Thu, Oct 27, 2011	136.26	141.22	136.26	141.21
3368	NASDAQ	MSTR	Wed, Oct 26, 2011	135.32	137.75	129.71	133.59
3367	NASDAQ	MSTR	Tue, Oct 25, 2011	137.27	137.27	132.87	133.16
3366	NASDAQ	MSTR	Mon, Oct 24, 2011	132.97	139.47	132.97	137.87
3365	NASDAQ	MSTR	Fri, Oct 21, 2011	133.77	134.58	128.86	132.68
3364	NASDAQ	MSTR	Thu, Oct 20, 2011	129.89	132.49	127.26	130.74
3363	NASDAQ	MSTR	Wed, Oct 19, 2011	131.24	133.92	128.83	130.19
3362	NASDAQ	MSTR	Tue, Oct 18, 2011	130.24	133.89	126.48	132.04
3361	NASDAQ	MSTR	Mon, Oct 17, 2011	133.78	136.99	130.15	130.77
3360	NASDAQ	MSTR	Fri, Oct 14, 2011	130.65	138.62	130.16	135.41
3359	NASDAQ	MSTR	Thu, Oct 13, 2011	123.86	128.69	123.86	128.68
3358	NASDAQ	MSTR	Wed, Oct 12, 2011	123.04	125.74	122.46	124.16
3357	NASDAQ	MSTR	Tue, Oct 11, 2011	117.47	123.52	117.47	121.70
3356	NASDAQ	MSTR	Mon, Oct 10, 2011	117.79	118.55	113.74	118.48
3355	NASDAQ	MSTR	Fri, Oct 7, 2011	117.16	118.93	113.41	115.67
3354	NASDAQ	MSTR	Thu, Oct 6, 2011	116.24	118.75	114.04	116.68
3353	NASDAQ	MSTR	Wed, Oct 5, 2011	111.67	117.93	108.35	116.68
3352	NASDAQ	MSTR	Tue, Oct 4, 2011	104.16	112.66	104.02	112.28
3351	NASDAQ	MSTR	Mon, Oct 3, 2011	113.85	115.13	104.39	104.81
3350	NASDAQ	MSTR	Fri, Sep 30, 2011	114.70	119.21	113.71	113.76
3349	NASDAQ	MSTR	Thu, Sep 29, 2011	118.90	120.20	111.44	116.62
3348	NASDAQ	MSTR	Wed, Sep 28, 2011	121.96	122.51	115.70	116.26
3347	NASDAQ	MSTR	Tue, Sep 27, 2011	120.85	124.53	118.67	121.99
3346	NASDAQ	MSTR	Mon, Sep 26, 2011	115.66	118.52	112.76	118.07
3345	NASDAQ	MSTR	Fri, Sep 23, 2011	107.97	115.32	107.61	115.09
3344	NASDAQ	MSTR	Thu, Sep 22, 2011	109.93	114.68	106.69	107.90
3343	NASDAQ	MSTR	Wed, Sep 21, 2011	115.91	118.26	113.98	114.44
3342	NASDAQ	MSTR	Tue, Sep 20, 2011	119.90	120.44	114.70	114.76
3341	NASDAQ	MSTR	Mon, Sep 19, 2011	118.67	121.59	116.02	118.77
3340	NASDAQ	MSTR	Fri, Sep 16, 2011	119.19	121.67	116.86	121.27
3339	NASDAQ	MSTR	Thu, Sep 15, 2011	119.29	119.29	114.87	118.43
3338	NASDAQ	MSTR	Wed, Sep 14, 2011	113.95	120.29	110.35	117.98
3337	NASDAQ	MSTR	Tue, Sep 13, 2011	105.72	114.65	105.43	112.98
3336	NASDAQ	MSTR	Mon, Sep 12, 2011	102.24	107.90	100.59	105.50
3335	NASDAQ	MSTR	Fri, Sep 9, 2011	107.31	108.42	100.85	103.94
3334	NASDAQ	MSTR	Thu, Sep 8, 2011	111.24	112.88	107.92	108.55
3333	NASDAQ	MSTR	Wed, Sep 7, 2011	111.12	115.09	110.51	111.66
3332	NASDAQ	MSTR	Tue, Sep 6, 2011	106.28	109.41	104.71	109.17
3331	NASDAQ	MSTR	Fri, Sep 2, 2011	115.59	116.00	109.95	110.71
3330	NASDAQ	MSTR	Thu, Sep 1, 2011	122.87	123.43	117.40	118.05
3329	NASDAQ	MSTR	Wed, Aug 31, 2011	121.62	125.15	120.54	122.54
3328	NASDAQ	MSTR	Tue, Aug 30, 2011	120.28	122.52	118.76	120.91
3327	NASDAQ	MSTR	Mon, Aug 29, 2011	115.95	121.59	115.74	121.35
3326	NASDAQ	MSTR	Fri, Aug 26, 2011	109.76	114.87	108.66	114.45
3325	NASDAQ	MSTR	Thu, Aug 25, 2011	117.01	122.63	110.32	110.63
3324	NASDAQ	MSTR	Wed, Aug 24, 2011	113.09	116.60	112.68	115.91
3323	NASDAQ	MSTR	Tue, Aug 23, 2011	107.48	113.38	106.33	113.14
3322	NASDAQ	MSTR	Mon, Aug 22, 2011	108.58	110.88	105.93	106.93
3321	NASDAQ	MSTR	Fri, Aug 19, 2011	106.43	110.88	105.18	105.63
3320	NASDAQ	MSTR	Thu, Aug 18, 2011	116.58	116.58	106.72	107.70
3319	NASDAQ	MSTR	Wed, Aug 17, 2011	124.87	125.75	117.83	119.58
3318	NASDAQ	MSTR	Tue, Aug 16, 2011	125.49	127.46	122.60	124.36
3317	NASDAQ	MSTR	Mon, Aug 15, 2011	123.69	127.08	122.98	127.08
3316	NASDAQ	MSTR	Fri, Aug 12, 2011	120.56	124.45	119.48	122.28
3315	NASDAQ	MSTR	Thu, Aug 11, 2011	113.82	120.00	111.81	119.46
3314	NASDAQ	MSTR	Wed, Aug 10, 2011	119.40	120.18	113.34	113.41
3313	NASDAQ	MSTR	Tue, Aug 9, 2011	117.19	123.18	112.66	122.89
3312	NASDAQ	MSTR	Mon, Aug 8, 2011	124.66	127.34	115.15	115.36
3311	NASDAQ	MSTR	Fri, Aug 5, 2011	138.95	138.95	126.37	128.05
3310	NASDAQ	MSTR	Thu, Aug 4, 2011	146.45	146.94	136.14	136.66
3309	NASDAQ	MSTR	Wed, Aug 3, 2011	141.67	147.71	135.65	146.97
3308	NASDAQ	MSTR	Tue, Aug 2, 2011	159.51	161.66	150.59	151.58
3307	NASDAQ	MSTR	Mon, Aug 1, 2011	161.35	163.60	158.39	159.55
3306	NASDAQ	MSTR	Fri, Jul 29, 2011	157.10	160.31	156.57	158.93
3305	NASDAQ	MSTR	Thu, Jul 28, 2011	162.58	164.33	158.72	159.05
3304	NASDAQ	MSTR	Wed, Jul 27, 2011	165.91	167.55	160.94	162.68
3303	NASDAQ	MSTR	Tue, Jul 26, 2011	169.04	171.98	165.67	166.66
3302	NASDAQ	MSTR	Mon, Jul 25, 2011	169.21	173.01	168.52	168.96
3301	NASDAQ	MSTR	Fri, Jul 22, 2011	170.53	173.41	169.87	171.21
3300	NASDAQ	MSTR	Thu, Jul 21, 2011	173.77	175.32	169.65	170.11
3299	NASDAQ	MSTR	Wed, Jul 20, 2011	176.14	176.91	172.05	173.62
3298	NASDAQ	MSTR	Tue, Jul 19, 2011	170.09	178.09	169.54	175.50
3297	NASDAQ	MSTR	Mon, Jul 18, 2011	168.97	169.51	163.87	168.35
3296	NASDAQ	MSTR	Fri, Jul 15, 2011	169.63	175.97	167.80	169.22
3295	NASDAQ	MSTR	Thu, Jul 14, 2011	165.61	171.53	164.55	170.84
3294	NASDAQ	MSTR	Wed, Jul 13, 2011	157.32	164.77	157.25	162.77
3293	NASDAQ	MSTR	Tue, Jul 12, 2011	159.34	161.49	155.63	156.20
3292	NASDAQ	MSTR	Mon, Jul 11, 2011	162.57	165.08	159.16	159.48
3291	NASDAQ	MSTR	Fri, Jul 8, 2011	163.75	165.26	163.21	164.27
3290	NASDAQ	MSTR	Thu, Jul 7, 2011	166.99	167.04	160.85	165.95
3289	NASDAQ	MSTR	Wed, Jul 6, 2011	166.88	166.98	164.16	165.30
3288	NASDAQ	MSTR	Tue, Jul 5, 2011	165.98	168.09	164.17	167.27
3287	NASDAQ	MSTR	Fri, Jul 1, 2011	162.38	166.54	160.81	165.95
3286	NASDAQ	MSTR	Thu, Jun 30, 2011	162.49	164.37	161.92	162.23
3285	NASDAQ	MSTR	Wed, Jun 29, 2011	162.33	163.61	160.22	162.98
3284	NASDAQ	MSTR	Tue, Jun 28, 2011	162.52	162.53	160.48	162.33
3283	NASDAQ	MSTR	Mon, Jun 27, 2011	157.68	160.77	157.31	159.79
3282	NASDAQ	MSTR	Fri, Jun 24, 2011	155.49	162.18	155.49	157.31
3281	NASDAQ	MSTR	Thu, Jun 23, 2011	150.33	158.85	149.47	158.35
3280	NASDAQ	MSTR	Wed, Jun 22, 2011	147.05	151.03	145.18	149.27
3279	NASDAQ	MSTR	Tue, Jun 21, 2011	140.22	145.03	137.85	144.90
3278	NASDAQ	MSTR	Mon, Jun 20, 2011	139.54	141.91	137.71	139.28
3277	NASDAQ	MSTR	Fri, Jun 17, 2011	143.45	144.50	140.09	140.11
3276	NASDAQ	MSTR	Thu, Jun 16, 2011	141.05	144.31	140.77	142.38
3275	NASDAQ	MSTR	Wed, Jun 15, 2011	141.23	144.11	140.27	141.01
3274	NASDAQ	MSTR	Tue, Jun 14, 2011	140.44	144.16	140.44	142.34
3273	NASDAQ	MSTR	Mon, Jun 13, 2011	139.89	144.53	139.25	139.43
3272	NASDAQ	MSTR	Fri, Jun 10, 2011	141.14	142.19	138.31	139.45
3271	NASDAQ	MSTR	Thu, Jun 9, 2011	141.66	143.24	139.78	142.06
3270	NASDAQ	MSTR	Wed, Jun 8, 2011	139.66	141.86	138.67	141.00
3269	NASDAQ	MSTR	Tue, Jun 7, 2011	142.68	143.40	139.19	140.34
3268	NASDAQ	MSTR	Mon, Jun 6, 2011	142.79	144.81	140.10	141.61
3267	NASDAQ	MSTR	Fri, Jun 3, 2011	140.10	143.84	139.77	142.98
3266	NASDAQ	MSTR	Thu, Jun 2, 2011	149.25	149.25	141.94	142.80
3265	NASDAQ	MSTR	Wed, Jun 1, 2011	145.28	151.55	145.28	149.28
3264	NASDAQ	MSTR	Tue, May 31, 2011	147.30	148.99	142.85	145.79
3263	NASDAQ	MSTR	Fri, May 27, 2011	135.93	145.44	135.21	145.31
3262	NASDAQ	MSTR	Thu, May 26, 2011	136.13	136.48	134.43	135.63
3261	NASDAQ	MSTR	Wed, May 25, 2011	133.09	137.03	133.09	136.07
3260	NASDAQ	MSTR	Tue, May 24, 2011	135.60	136.84	133.20	133.73
3259	NASDAQ	MSTR	Mon, May 23, 2011	135.72	136.78	134.77	135.05
3258	NASDAQ	MSTR	Fri, May 20, 2011	137.50	140.91	136.78	138.83
3257	NASDAQ	MSTR	Thu, May 19, 2011	132.29	141.26	132.29	138.27
3256	NASDAQ	MSTR	Wed, May 18, 2011	131.58	134.18	131.05	131.50
3255	NASDAQ	MSTR	Tue, May 17, 2011	131.28	132.71	130.00	131.00
3254	NASDAQ	MSTR	Mon, May 16, 2011	134.70	136.19	131.26	131.78
3253	NASDAQ	MSTR	Fri, May 13, 2011	138.16	138.63	135.22	135.30
3252	NASDAQ	MSTR	Thu, May 12, 2011	135.27	139.66	134.12	137.96
3251	NASDAQ	MSTR	Wed, May 11, 2011	136.49	137.96	135.49	136.37
3250	NASDAQ	MSTR	Tue, May 10, 2011	135.19	137.10	135.15	136.65
3249	NASDAQ	MSTR	Mon, May 9, 2011	135.96	136.40	133.69	134.93
3248	NASDAQ	MSTR	Fri, May 6, 2011	136.19	138.36	134.52	135.29
3247	NASDAQ	MSTR	Thu, May 5, 2011	130.00	139.97	128.22	134.77
3246	NASDAQ	MSTR	Wed, May 4, 2011	137.46	140.71	133.64	140.27
3245	NASDAQ	MSTR	Tue, May 3, 2011	140.53	140.78	135.87	136.70
3244	NASDAQ	MSTR	Mon, May 2, 2011	141.98	144.00	140.38	140.69
3243	NASDAQ	MSTR	Fri, Apr 29, 2011	139.41	141.35	137.54	141.30
3242	NASDAQ	MSTR	Thu, Apr 28, 2011	139.57	140.93	136.80	139.00
3241	NASDAQ	MSTR	Wed, Apr 27, 2011	133.90	140.84	132.10	140.04
3240	NASDAQ	MSTR	Tue, Apr 26, 2011	130.47	131.60	127.50	131.39
3239	NASDAQ	MSTR	Mon, Apr 25, 2011	131.27	132.42	129.31	130.04
3238	NASDAQ	MSTR	Thu, Apr 21, 2011	132.24	132.98	131.00	131.68
3237	NASDAQ	MSTR	Wed, Apr 20, 2011	127.58	133.38	127.58	131.79
3236	NASDAQ	MSTR	Tue, Apr 19, 2011	127.30	128.12	124.51	125.88
3235	NASDAQ	MSTR	Mon, Apr 18, 2011	126.88	129.32	125.87	126.86
3234	NASDAQ	MSTR	Fri, Apr 15, 2011	130.03	130.50	127.55	129.00
3233	NASDAQ	MSTR	Thu, Apr 14, 2011	128.66	130.36	126.50	130.00
3232	NASDAQ	MSTR	Wed, Apr 13, 2011	130.00	131.58	126.88	129.98
3231	NASDAQ	MSTR	Tue, Apr 12, 2011	130.52	131.50	128.97	129.13
3230	NASDAQ	MSTR	Mon, Apr 11, 2011	131.88	133.00	130.00	131.38
3229	NASDAQ	MSTR	Fri, Apr 8, 2011	133.60	133.76	130.83	132.14
3228	NASDAQ	MSTR	Thu, Apr 7, 2011	134.14	135.65	132.36	133.46
3227	NASDAQ	MSTR	Wed, Apr 6, 2011	138.41	140.00	133.84	134.48
3226	NASDAQ	MSTR	Tue, Apr 5, 2011	137.40	138.36	135.35	137.35
3225	NASDAQ	MSTR	Mon, Apr 4, 2011	138.10	141.19	136.90	137.92
3224	NASDAQ	MSTR	Fri, Apr 1, 2011	135.48	138.64	133.01	137.65
3223	NASDAQ	MSTR	Thu, Mar 31, 2011	135.00	136.25	132.00	134.48
3222	NASDAQ	MSTR	Wed, Mar 30, 2011	124.00	134.62	124.00	133.69
3221	NASDAQ	MSTR	Tue, Mar 29, 2011	122.60	123.94	122.31	123.00
3220	NASDAQ	MSTR	Mon, Mar 28, 2011	121.97	123.75	121.81	122.83
3219	NASDAQ	MSTR	Fri, Mar 25, 2011	121.78	123.92	120.90	121.05
3218	NASDAQ	MSTR	Thu, Mar 24, 2011	120.17	121.51	118.92	120.98
3217	NASDAQ	MSTR	Wed, Mar 23, 2011	119.76	120.45	117.89	119.53
3216	NASDAQ	MSTR	Tue, Mar 22, 2011	119.37	121.49	119.37	119.77
3215	NASDAQ	MSTR	Mon, Mar 21, 2011	114.19	119.44	114.19	119.13
3214	NASDAQ	MSTR	Fri, Mar 18, 2011	113.36	114.28	113.00	113.24
3213	NASDAQ	MSTR	Thu, Mar 17, 2011	114.74	114.74	112.22	112.43
3212	NASDAQ	MSTR	Wed, Mar 16, 2011	114.05	115.20	112.11	112.78
3211	NASDAQ	MSTR	Tue, Mar 15, 2011	112.17	115.27	111.89	114.47
3210	NASDAQ	MSTR	Mon, Mar 14, 2011	116.00	117.09	114.67	116.07
3209	NASDAQ	MSTR	Fri, Mar 11, 2011	117.81	118.23	116.63	117.41
3208	NASDAQ	MSTR	Thu, Mar 10, 2011	119.92	120.01	117.64	119.10
3207	NASDAQ	MSTR	Wed, Mar 9, 2011	121.73	122.38	120.19	121.58
3206	NASDAQ	MSTR	Tue, Mar 8, 2011	121.46	122.85	120.55	121.77
3205	NASDAQ	MSTR	Mon, Mar 7, 2011	123.47	124.71	120.00	121.77
3204	NASDAQ	MSTR	Fri, Mar 4, 2011	119.78	123.62	119.09	123.47
3203	NASDAQ	MSTR	Thu, Mar 3, 2011	116.92	121.68	116.92	120.03
3202	NASDAQ	MSTR	Wed, Mar 2, 2011	114.84	116.97	114.32	115.81
3201	NASDAQ	MSTR	Tue, Mar 1, 2011	119.66	119.66	114.68	114.99
3200	NASDAQ	MSTR	Mon, Feb 28, 2011	118.13	119.86	117.76	118.78
3199	NASDAQ	MSTR	Fri, Feb 25, 2011	115.62	116.95	114.80	116.95
3198	NASDAQ	MSTR	Thu, Feb 24, 2011	114.78	115.92	114.38	114.80
3197	NASDAQ	MSTR	Wed, Feb 23, 2011	116.00	117.06	114.51	114.72
3196	NASDAQ	MSTR	Tue, Feb 22, 2011	116.22	117.12	115.09	116.28
3195	NASDAQ	MSTR	Fri, Feb 18, 2011	117.47	117.74	115.81	116.68
3194	NASDAQ	MSTR	Thu, Feb 17, 2011	118.00	118.32	116.63	116.90
3193	NASDAQ	MSTR	Wed, Feb 16, 2011	117.18	118.18	115.76	117.88
3192	NASDAQ	MSTR	Tue, Feb 15, 2011	116.92	117.52	115.76	116.33
3191	NASDAQ	MSTR	Mon, Feb 14, 2011	117.94	119.80	115.99	117.00
3190	NASDAQ	MSTR	Fri, Feb 11, 2011	114.54	117.91	112.97	117.38
3189	NASDAQ	MSTR	Thu, Feb 10, 2011	112.25	115.26	112.10	115.08
3188	NASDAQ	MSTR	Wed, Feb 9, 2011	113.24	114.96	111.86	112.84
3187	NASDAQ	MSTR	Tue, Feb 8, 2011	113.46	113.46	111.51	113.33
3186	NASDAQ	MSTR	Mon, Feb 7, 2011	112.39	114.57	111.49	113.38
3185	NASDAQ	MSTR	Fri, Feb 4, 2011	111.46	112.92	110.52	111.76
3184	NASDAQ	MSTR	Thu, Feb 3, 2011	110.10	112.00	109.00	111.39
3183	NASDAQ	MSTR	Wed, Feb 2, 2011	110.25	110.66	109.53	110.17
3182	NASDAQ	MSTR	Tue, Feb 1, 2011	106.20	110.50	106.04	110.41
3181	NASDAQ	MSTR	Mon, Jan 31, 2011	105.79	107.10	105.40	106.36
3180	NASDAQ	MSTR	Fri, Jan 28, 2011	105.73	108.45	104.51	105.45
3179	NASDAQ	MSTR	Thu, Jan 27, 2011	104.88	106.96	104.42	105.93
3178	NASDAQ	MSTR	Wed, Jan 26, 2011	103.07	115.27	103.04	105.02
3177	NASDAQ	MSTR	Tue, Jan 25, 2011	90.38	93.17	89.98	93.01
3176	NASDAQ	MSTR	Mon, Jan 24, 2011	90.85	91.42	90.34	91.00
3175	NASDAQ	MSTR	Fri, Jan 21, 2011	91.49	92.00	90.18	91.00
3174	NASDAQ	MSTR	Thu, Jan 20, 2011	91.07	91.71	90.62	91.00
3173	NASDAQ	MSTR	Wed, Jan 19, 2011	91.76	92.34	91.21	91.46
3172	NASDAQ	MSTR	Tue, Jan 18, 2011	90.77	91.88	90.68	91.75
3171	NASDAQ	MSTR	Fri, Jan 14, 2011	91.00	92.04	90.75	91.39
3170	NASDAQ	MSTR	Thu, Jan 13, 2011	91.20	92.35	91.00	91.52
3169	NASDAQ	MSTR	Wed, Jan 12, 2011	91.30	92.96	91.00	91.06
3168	NASDAQ	MSTR	Tue, Jan 11, 2011	89.56	91.18	89.26	91.00
3167	NASDAQ	MSTR	Mon, Jan 10, 2011	88.89	89.59	88.08	89.04
3166	NASDAQ	MSTR	Fri, Jan 7, 2011	89.41	90.40	89.19	89.21
3165	NASDAQ	MSTR	Thu, Jan 6, 2011	89.70	89.84	88.75	89.41
3164	NASDAQ	MSTR	Wed, Jan 5, 2011	88.71	89.43	88.53	89.42
3163	NASDAQ	MSTR	Tue, Jan 4, 2011	88.90	89.92	88.30	89.00
3162	NASDAQ	MSTR	Mon, Jan 3, 2011	86.33	89.61	85.50	88.37
3161	NASDAQ	MSTR	Fri, Dec 31, 2010	85.92	86.70	85.36	85.47
3160	NASDAQ	MSTR	Thu, Dec 30, 2010	85.17	86.71	85.17	86.14
3159	NASDAQ	MSTR	Wed, Dec 29, 2010	84.53	85.80	84.29	85.34
3158	NASDAQ	MSTR	Tue, Dec 28, 2010	85.37	85.37	84.01	84.93
3157	NASDAQ	MSTR	Mon, Dec 27, 2010	85.21	86.00	84.36	85.32
3156	NASDAQ	MSTR	Thu, Dec 23, 2010	85.51	85.51	84.60	85.23
3155	NASDAQ	MSTR	Wed, Dec 22, 2010	86.50	86.75	85.60	85.63
3154	NASDAQ	MSTR	Tue, Dec 21, 2010	87.00	87.05	85.88	86.36
3153	NASDAQ	MSTR	Mon, Dec 20, 2010	87.70	88.20	86.50	87.49
3152	NASDAQ	MSTR	Fri, Dec 17, 2010	88.01	88.66	87.61	88.00
3151	NASDAQ	MSTR	Thu, Dec 16, 2010	88.12	88.68	87.56	88.23
3150	NASDAQ	MSTR	Wed, Dec 15, 2010	88.09	88.96	87.64	88.05
3149	NASDAQ	MSTR	Tue, Dec 14, 2010	88.12	88.59	87.66	88.39
3148	NASDAQ	MSTR	Mon, Dec 13, 2010	89.65	89.65	88.20	88.32
3147	NASDAQ	MSTR	Fri, Dec 10, 2010	88.37	89.63	87.50	89.44
3146	NASDAQ	MSTR	Thu, Dec 9, 2010	88.86	88.86	87.42	88.31
3145	NASDAQ	MSTR	Wed, Dec 8, 2010	88.47	88.47	87.94	88.09
3144	NASDAQ	MSTR	Tue, Dec 7, 2010	88.50	88.54	88.01	88.22
3143	NASDAQ	MSTR	Mon, Dec 6, 2010	88.06	89.03	87.49	87.97
3142	NASDAQ	MSTR	Fri, Dec 3, 2010	88.41	89.22	88.04	88.30
3141	NASDAQ	MSTR	Thu, Dec 2, 2010	87.92	88.99	87.59	88.86
3140	NASDAQ	MSTR	Wed, Dec 1, 2010	87.60	88.42	87.10	87.69
3139	NASDAQ	MSTR	Tue, Nov 30, 2010	86.93	87.42	85.84	86.78
3138	NASDAQ	MSTR	Mon, Nov 29, 2010	88.66	89.32	86.69	88.02
3137	NASDAQ	MSTR	Fri, Nov 26, 2010	88.77	89.76	88.08	89.37
3136	NASDAQ	MSTR	Wed, Nov 24, 2010	88.88	90.55	88.19	89.68
3135	NASDAQ	MSTR	Tue, Nov 23, 2010	89.10	89.75	87.34	88.31
3134	NASDAQ	MSTR	Mon, Nov 22, 2010	89.62	91.27	89.12	90.84
3133	NASDAQ	MSTR	Fri, Nov 19, 2010	89.10	90.60	88.94	90.35
3132	NASDAQ	MSTR	Thu, Nov 18, 2010	88.24	90.48	88.24	89.66
3131	NASDAQ	MSTR	Wed, Nov 17, 2010	87.77	88.35	87.43	87.52
3130	NASDAQ	MSTR	Tue, Nov 16, 2010	88.85	89.36	87.60	87.81
3129	NASDAQ	MSTR	Mon, Nov 15, 2010	88.92	90.53	88.87	89.53
3128	NASDAQ	MSTR	Fri, Nov 12, 2010	89.28	89.71	87.72	88.48
3127	NASDAQ	MSTR	Thu, Nov 11, 2010	89.91	90.56	89.05	90.03
3126	NASDAQ	MSTR	Wed, Nov 10, 2010	90.47	90.75	89.38	90.75
3125	NASDAQ	MSTR	Tue, Nov 9, 2010	90.22	91.31	89.11	90.34
3124	NASDAQ	MSTR	Mon, Nov 8, 2010	89.00	90.59	87.00	90.20
3123	NASDAQ	MSTR	Fri, Nov 5, 2010	88.80	90.24	88.80	89.50
3122	NASDAQ	MSTR	Thu, Nov 4, 2010	86.63	89.29	86.63	88.35
3121	NASDAQ	MSTR	Wed, Nov 3, 2010	84.90	85.41	82.73	85.41
3120	NASDAQ	MSTR	Tue, Nov 2, 2010	77.27	86.18	77.00	84.64
3119	NASDAQ	MSTR	Mon, Nov 1, 2010	90.57	91.74	89.69	90.53
3118	NASDAQ	MSTR	Fri, Oct 29, 2010	90.99	91.70	88.00	90.63
3117	NASDAQ	MSTR	Thu, Oct 28, 2010	90.14	90.14	88.43	89.62
3116	NASDAQ	MSTR	Wed, Oct 27, 2010	89.24	89.61	88.28	89.51
3115	NASDAQ	MSTR	Tue, Oct 26, 2010	89.22	90.68	88.91	89.93
3114	NASDAQ	MSTR	Mon, Oct 25, 2010	90.90	90.97	89.27	89.53
3113	NASDAQ	MSTR	Fri, Oct 22, 2010	85.50	90.74	85.50	90.45
3112	NASDAQ	MSTR	Thu, Oct 21, 2010	87.98	88.28	85.75	87.15
3111	NASDAQ	MSTR	Wed, Oct 20, 2010	88.11	88.95	87.42	87.53
3110	NASDAQ	MSTR	Tue, Oct 19, 2010	88.31	89.96	86.65	87.63
3109	NASDAQ	MSTR	Mon, Oct 18, 2010	90.10	90.19	88.60	89.51
3108	NASDAQ	MSTR	Fri, Oct 15, 2010	89.95	90.88	88.73	89.95
3107	NASDAQ	MSTR	Thu, Oct 14, 2010	88.28	89.53	87.91	89.38
3106	NASDAQ	MSTR	Wed, Oct 13, 2010	88.32	89.41	87.91	88.53
3105	NASDAQ	MSTR	Tue, Oct 12, 2010	87.60	88.21	86.80	87.97
3104	NASDAQ	MSTR	Mon, Oct 11, 2010	87.99	89.10	87.99	88.03
3103	NASDAQ	MSTR	Fri, Oct 8, 2010	88.64	88.78	87.44	88.30
3102	NASDAQ	MSTR	Thu, Oct 7, 2010	88.55	89.50	87.12	88.66
3101	NASDAQ	MSTR	Wed, Oct 6, 2010	87.59	88.10	87.02	87.92
3100	NASDAQ	MSTR	Tue, Oct 5, 2010	86.46	87.95	85.74	87.59
3099	NASDAQ	MSTR	Mon, Oct 4, 2010	87.06	87.57	85.40	85.61
3098	NASDAQ	MSTR	Fri, Oct 1, 2010	87.22	87.85	86.40	87.80
3097	NASDAQ	MSTR	Thu, Sep 30, 2010	87.78	87.78	84.98	86.61
3096	NASDAQ	MSTR	Wed, Sep 29, 2010	86.05	87.67	85.36	87.25
3095	NASDAQ	MSTR	Tue, Sep 28, 2010	87.71	87.91	86.33	86.48
3094	NASDAQ	MSTR	Mon, Sep 27, 2010	87.79	88.81	87.25	87.73
3093	NASDAQ	MSTR	Fri, Sep 24, 2010	85.15	87.39	84.67	87.24
3092	NASDAQ	MSTR	Thu, Sep 23, 2010	84.82	85.93	84.17	84.29
3091	NASDAQ	MSTR	Wed, Sep 22, 2010	85.57	86.16	84.82	85.32
3090	NASDAQ	MSTR	Tue, Sep 21, 2010	87.00	87.28	85.63	85.70
3089	NASDAQ	MSTR	Mon, Sep 20, 2010	84.79	87.05	84.30	86.87
3088	NASDAQ	MSTR	Fri, Sep 17, 2010	84.84	85.00	83.78	84.43
3087	NASDAQ	MSTR	Thu, Sep 16, 2010	84.20	84.31	83.36	84.04
3086	NASDAQ	MSTR	Wed, Sep 15, 2010	83.52	84.65	83.45	84.30
3085	NASDAQ	MSTR	Tue, Sep 14, 2010	84.01	84.57	83.63	83.91
3084	NASDAQ	MSTR	Mon, Sep 13, 2010	83.05	84.32	82.81	84.03
3083	NASDAQ	MSTR	Fri, Sep 10, 2010	82.60	83.00	81.57	82.30
3082	NASDAQ	MSTR	Thu, Sep 9, 2010	82.97	83.08	82.19	82.61
3081	NASDAQ	MSTR	Wed, Sep 8, 2010	81.71	82.73	81.48	82.54
3080	NASDAQ	MSTR	Tue, Sep 7, 2010	81.84	82.73	80.96	81.72
3079	NASDAQ	MSTR	Fri, Sep 3, 2010	81.27	82.38	79.59	81.99
3078	NASDAQ	MSTR	Thu, Sep 2, 2010	79.83	81.64	79.48	81.17
3077	NASDAQ	MSTR	Wed, Sep 1, 2010	78.53	80.74	78.13	79.99
3076	NASDAQ	MSTR	Tue, Aug 31, 2010	77.42	78.46	76.48	77.93
3075	NASDAQ	MSTR	Mon, Aug 30, 2010	77.21	78.71	77.13	77.57
3074	NASDAQ	MSTR	Fri, Aug 27, 2010	76.89	78.10	75.39	77.54
3073	NASDAQ	MSTR	Thu, Aug 26, 2010	77.26	77.68	76.23	76.43
3072	NASDAQ	MSTR	Wed, Aug 25, 2010	75.86	77.50	75.17	77.27
3071	NASDAQ	MSTR	Tue, Aug 24, 2010	75.99	77.17	75.21	76.23
3070	NASDAQ	MSTR	Mon, Aug 23, 2010	77.23	77.74	76.38	76.90
3069	NASDAQ	MSTR	Fri, Aug 20, 2010	75.52	77.56	75.45	76.93
3068	NASDAQ	MSTR	Thu, Aug 19, 2010	75.56	76.31	74.26	75.92
3067	NASDAQ	MSTR	Wed, Aug 18, 2010	75.64	77.18	74.84	75.91
3066	NASDAQ	MSTR	Tue, Aug 17, 2010	74.28	76.44	73.87	75.92
3065	NASDAQ	MSTR	Mon, Aug 16, 2010	74.01	74.74	72.42	73.59
3064	NASDAQ	MSTR	Fri, Aug 13, 2010	74.27	75.04	74.10	74.30
3063	NASDAQ	MSTR	Thu, Aug 12, 2010	74.17	74.99	73.58	74.65
3062	NASDAQ	MSTR	Wed, Aug 11, 2010	75.01	75.91	74.26	75.12
3061	NASDAQ	MSTR	Tue, Aug 10, 2010	76.61	77.13	75.07	76.19
3060	NASDAQ	MSTR	Mon, Aug 9, 2010	77.84	78.00	76.53	77.40
3059	NASDAQ	MSTR	Fri, Aug 6, 2010	76.84	77.55	75.80	77.42
3058	NASDAQ	MSTR	Thu, Aug 5, 2010	78.35	78.50	77.28	77.38
3057	NASDAQ	MSTR	Wed, Aug 4, 2010	79.31	80.07	78.06	79.13
3056	NASDAQ	MSTR	Tue, Aug 3, 2010	85.22	85.23	78.71	79.26
3055	NASDAQ	MSTR	Mon, Aug 2, 2010	84.01	84.83	83.67	84.38
3054	NASDAQ	MSTR	Fri, Jul 30, 2010	80.75	83.03	80.04	82.99
3053	NASDAQ	MSTR	Thu, Jul 29, 2010	82.22	82.22	80.04	80.05
3052	NASDAQ	MSTR	Wed, Jul 28, 2010	82.62	83.47	81.28	81.58
3051	NASDAQ	MSTR	Tue, Jul 27, 2010	81.89	83.22	81.65	82.92
3050	NASDAQ	MSTR	Mon, Jul 26, 2010	81.86	82.44	81.16	81.40
3049	NASDAQ	MSTR	Fri, Jul 23, 2010	79.54	81.75	79.50	81.50
3048	NASDAQ	MSTR	Thu, Jul 22, 2010	80.24	80.91	79.21	80.00
3047	NASDAQ	MSTR	Wed, Jul 21, 2010	81.27	81.55	79.25	79.25
3046	NASDAQ	MSTR	Tue, Jul 20, 2010	76.46	80.71	76.46	80.55
3045	NASDAQ	MSTR	Mon, Jul 19, 2010	75.88	77.40	74.65	77.24
3044	NASDAQ	MSTR	Fri, Jul 16, 2010	77.52	78.36	75.57	75.69
3043	NASDAQ	MSTR	Thu, Jul 15, 2010	78.97	79.16	77.20	77.63
3042	NASDAQ	MSTR	Wed, Jul 14, 2010	78.49	79.85	78.49	78.68
3041	NASDAQ	MSTR	Tue, Jul 13, 2010	77.97	79.54	77.26	79.24
3040	NASDAQ	MSTR	Mon, Jul 12, 2010	75.33	77.36	75.33	77.22
3039	NASDAQ	MSTR	Fri, Jul 9, 2010	75.05	76.96	75.02	75.43
3038	NASDAQ	MSTR	Thu, Jul 8, 2010	75.46	75.93	74.75	74.97
3037	NASDAQ	MSTR	Wed, Jul 7, 2010	74.81	75.64	74.39	74.95
3036	NASDAQ	MSTR	Tue, Jul 6, 2010	75.60	77.96	74.18	74.58
3035	NASDAQ	MSTR	Fri, Jul 2, 2010	74.93	75.50	74.19	74.48
3034	NASDAQ	MSTR	Thu, Jul 1, 2010	74.80	75.67	73.68	74.32
3033	NASDAQ	MSTR	Wed, Jun 30, 2010	75.29	77.14	75.09	75.09
3032	NASDAQ	MSTR	Tue, Jun 29, 2010	75.35	77.63	74.65	75.51
3031	NASDAQ	MSTR	Mon, Jun 28, 2010	75.98	76.91	75.10	76.37
3030	NASDAQ	MSTR	Fri, Jun 25, 2010	76.02	76.50	74.49	75.99
3029	NASDAQ	MSTR	Thu, Jun 24, 2010	77.22	77.86	75.55	75.71
3028	NASDAQ	MSTR	Wed, Jun 23, 2010	77.90	78.20	76.34	77.66
3027	NASDAQ	MSTR	Tue, Jun 22, 2010	79.23	79.99	77.52	77.68
3026	NASDAQ	MSTR	Mon, Jun 21, 2010	79.55	81.02	78.70	79.16
3025	NASDAQ	MSTR	Fri, Jun 18, 2010	79.07	79.72	78.20	78.51
3024	NASDAQ	MSTR	Thu, Jun 17, 2010	78.15	79.53	77.64	78.61
3023	NASDAQ	MSTR	Wed, Jun 16, 2010	76.76	78.39	76.19	78.13
3022	NASDAQ	MSTR	Tue, Jun 15, 2010	76.30	77.60	76.01	77.37
3021	NASDAQ	MSTR	Mon, Jun 14, 2010	76.45	78.07	75.21	75.81
3020	NASDAQ	MSTR	Fri, Jun 11, 2010	73.79	76.29	71.62	75.70
3019	NASDAQ	MSTR	Thu, Jun 10, 2010	73.80	74.99	73.80	74.99
3018	NASDAQ	MSTR	Wed, Jun 9, 2010	72.87	74.23	71.72	72.73
3017	NASDAQ	MSTR	Tue, Jun 8, 2010	73.30	74.10	71.29	72.26
3016	NASDAQ	MSTR	Mon, Jun 7, 2010	74.99	75.63	72.93	73.15
3015	NASDAQ	MSTR	Fri, Jun 4, 2010	75.45	77.08	74.60	74.60
3014	NASDAQ	MSTR	Thu, Jun 3, 2010	77.00	78.28	76.34	77.51
3013	NASDAQ	MSTR	Wed, Jun 2, 2010	75.10	76.46	74.05	76.10
3012	NASDAQ	MSTR	Tue, Jun 1, 2010	76.44	77.63	73.27	75.09
3011	NASDAQ	MSTR	Fri, May 28, 2010	78.32	78.63	76.87	77.06
3010	NASDAQ	MSTR	Thu, May 27, 2010	75.66	78.29	75.51	78.27
3009	NASDAQ	MSTR	Wed, May 26, 2010	76.24	77.20	74.72	74.96
3008	NASDAQ	MSTR	Tue, May 25, 2010	74.75	76.53	73.46	76.14
3007	NASDAQ	MSTR	Mon, May 24, 2010	76.05	77.41	75.72	76.00
3006	NASDAQ	MSTR	Fri, May 21, 2010	73.62	77.89	73.32	76.40
3005	NASDAQ	MSTR	Thu, May 20, 2010	76.50	76.78	74.61	74.68
3004	NASDAQ	MSTR	Wed, May 19, 2010	76.79	77.71	76.03	77.14
3003	NASDAQ	MSTR	Tue, May 18, 2010	78.19	78.44	76.51	77.08
3002	NASDAQ	MSTR	Mon, May 17, 2010	77.43	77.76	75.85	77.38
3001	NASDAQ	MSTR	Fri, May 14, 2010	77.10	78.19	75.79	77.09
3000	NASDAQ	MSTR	Thu, May 13, 2010	76.23	78.91	76.00	77.61
2999	NASDAQ	MSTR	Wed, May 12, 2010	73.21	76.29	73.04	76.20
2998	NASDAQ	MSTR	Tue, May 11, 2010	70.75	73.28	70.75	72.85
2997	NASDAQ	MSTR	Mon, May 10, 2010	71.01	71.70	70.50	71.31
2996	NASDAQ	MSTR	Fri, May 7, 2010	69.29	70.56	67.22	68.83
2995	NASDAQ	MSTR	Thu, May 6, 2010	72.08	72.20	66.00	69.89
2994	NASDAQ	MSTR	Wed, May 5, 2010	73.04	75.41	71.73	72.45
2993	NASDAQ	MSTR	Tue, May 4, 2010	74.82	75.09	74.02	74.59
2992	NASDAQ	MSTR	Mon, May 3, 2010	76.39	77.54	74.43	76.09
2991	NASDAQ	MSTR	Fri, Apr 30, 2010	80.00	80.45	76.19	76.60
2990	NASDAQ	MSTR	Thu, Apr 29, 2010	89.27	90.72	89.09	90.01
2989	NASDAQ	MSTR	Wed, Apr 28, 2010	88.44	89.91	88.44	88.68
2988	NASDAQ	MSTR	Tue, Apr 27, 2010	87.99	89.55	87.65	87.93
2987	NASDAQ	MSTR	Mon, Apr 26, 2010	87.31	88.73	87.31	88.37
2986	NASDAQ	MSTR	Fri, Apr 23, 2010	87.25	88.28	87.25	87.78
2985	NASDAQ	MSTR	Thu, Apr 22, 2010	86.52	87.54	85.50	87.49
2984	NASDAQ	MSTR	Wed, Apr 21, 2010	87.04	87.58	86.28	87.17
2983	NASDAQ	MSTR	Tue, Apr 20, 2010	84.38	86.72	83.90	86.71
2982	NASDAQ	MSTR	Mon, Apr 19, 2010	84.14	84.82	82.49	83.95
2981	NASDAQ	MSTR	Fri, Apr 16, 2010	84.85	84.95	84.01	84.29
2980	NASDAQ	MSTR	Thu, Apr 15, 2010	85.02	85.60	84.67	84.74
2979	NASDAQ	MSTR	Wed, Apr 14, 2010	85.03	85.62	84.94	85.20
2978	NASDAQ	MSTR	Tue, Apr 13, 2010	84.44	85.34	84.01	84.86
2977	NASDAQ	MSTR	Mon, Apr 12, 2010	85.40	85.40	84.26	84.42
2976	NASDAQ	MSTR	Fri, Apr 9, 2010	86.00	86.02	85.35	85.46
2975	NASDAQ	MSTR	Thu, Apr 8, 2010	86.00	86.20	85.66	85.99
2974	NASDAQ	MSTR	Wed, Apr 7, 2010	85.61	86.45	85.61	86.27
2973	NASDAQ	MSTR	Tue, Apr 6, 2010	85.67	86.17	85.56	85.93
2972	NASDAQ	MSTR	Mon, Apr 5, 2010	85.68	85.95	85.42	85.81
2971	NASDAQ	MSTR	Thu, Apr 1, 2010	85.95	86.50	84.83	85.47
2970	NASDAQ	MSTR	Wed, Mar 31, 2010	85.10	85.58	84.80	85.07
2969	NASDAQ	MSTR	Tue, Mar 30, 2010	85.34	86.39	84.90	85.56
2968	NASDAQ	MSTR	Mon, Mar 29, 2010	85.09	85.74	84.31	85.51
2967	NASDAQ	MSTR	Fri, Mar 26, 2010	86.76	86.77	84.66	85.00
2966	NASDAQ	MSTR	Thu, Mar 25, 2010	88.33	88.34	86.19	86.30
2965	NASDAQ	MSTR	Wed, Mar 24, 2010	89.42	89.42	87.28	87.51
2964	NASDAQ	MSTR	Tue, Mar 23, 2010	89.09	89.65	88.74	89.40
2963	NASDAQ	MSTR	Mon, Mar 22, 2010	88.72	89.95	88.61	89.12
2962	NASDAQ	MSTR	Fri, Mar 19, 2010	89.49	90.41	87.89	89.27
2961	NASDAQ	MSTR	Thu, Mar 18, 2010	86.60	86.61	84.80	85.02
2960	NASDAQ	MSTR	Wed, Mar 17, 2010	86.84	87.25	84.75	85.83
2959	NASDAQ	MSTR	Tue, Mar 16, 2010	87.53	87.89	85.74	86.47
2958	NASDAQ	MSTR	Mon, Mar 15, 2010	87.12	87.66	85.91	87.07
2957	NASDAQ	MSTR	Fri, Mar 12, 2010	87.17	87.79	86.75	87.48
2956	NASDAQ	MSTR	Thu, Mar 11, 2010	85.90	86.72	85.45	86.69
2955	NASDAQ	MSTR	Wed, Mar 10, 2010	85.15	86.74	84.66	86.50
2954	NASDAQ	MSTR	Tue, Mar 9, 2010	86.06	86.68	85.06	85.39
2953	NASDAQ	MSTR	Mon, Mar 8, 2010	89.17	89.17	86.10	86.54
2952	NASDAQ	MSTR	Fri, Mar 5, 2010	89.77	91.54	89.40	91.33
2951	NASDAQ	MSTR	Thu, Mar 4, 2010	88.96	89.46	88.55	89.28
2950	NASDAQ	MSTR	Wed, Mar 3, 2010	88.55	89.18	88.15	88.97
2949	NASDAQ	MSTR	Tue, Mar 2, 2010	91.03	91.13	87.92	88.31
2948	NASDAQ	MSTR	Mon, Mar 1, 2010	89.10	91.26	89.10	90.67
2947	NASDAQ	MSTR	Fri, Feb 26, 2010	87.35	88.93	86.79	88.62
2946	NASDAQ	MSTR	Thu, Feb 25, 2010	86.26	87.35	85.26	87.24
2945	NASDAQ	MSTR	Wed, Feb 24, 2010	85.93	87.41	85.87	87.19
2944	NASDAQ	MSTR	Tue, Feb 23, 2010	85.90	86.71	85.51	86.12
2943	NASDAQ	MSTR	Mon, Feb 22, 2010	85.61	87.24	85.00	86.36
2942	NASDAQ	MSTR	Fri, Feb 19, 2010	85.13	86.18	84.02	85.66
2941	NASDAQ	MSTR	Thu, Feb 18, 2010	85.69	86.00	84.50	85.04
2940	NASDAQ	MSTR	Wed, Feb 17, 2010	86.50	87.12	85.84	86.00
2939	NASDAQ	MSTR	Tue, Feb 16, 2010	85.15	86.49	84.95	86.14
2938	NASDAQ	MSTR	Fri, Feb 12, 2010	83.88	84.94	83.75	84.86
2937	NASDAQ	MSTR	Thu, Feb 11, 2010	83.62	84.99	82.54	84.54
2936	NASDAQ	MSTR	Wed, Feb 10, 2010	82.10	84.81	81.15	84.03
2935	NASDAQ	MSTR	Tue, Feb 9, 2010	81.95	83.16	81.04	82.42
2934	NASDAQ	MSTR	Mon, Feb 8, 2010	79.33	81.94	78.10	81.26
2933	NASDAQ	MSTR	Fri, Feb 5, 2010	79.03	80.78	77.25	79.13
2932	NASDAQ	MSTR	Thu, Feb 4, 2010	84.01	86.21	77.79	79.03
2931	NASDAQ	MSTR	Wed, Feb 3, 2010	94.58	97.66	94.56	96.64
2930	NASDAQ	MSTR	Tue, Feb 2, 2010	94.37	95.62	94.03	94.66
2929	NASDAQ	MSTR	Mon, Feb 1, 2010	94.09	95.00	92.76	94.37
2928	NASDAQ	MSTR	Fri, Jan 29, 2010	96.01	97.33	93.72	93.72
2927	NASDAQ	MSTR	Thu, Jan 28, 2010	96.72	97.84	95.15	95.50
2926	NASDAQ	MSTR	Wed, Jan 27, 2010	96.63	97.94	95.70	96.83
2925	NASDAQ	MSTR	Tue, Jan 26, 2010	95.07	98.43	94.02	97.35
2924	NASDAQ	MSTR	Mon, Jan 25, 2010	97.26	98.54	95.01	95.49
2923	NASDAQ	MSTR	Fri, Jan 22, 2010	99.10	99.80	96.83	97.01
2922	NASDAQ	MSTR	Thu, Jan 21, 2010	102.85	104.16	98.50	99.45
2921	NASDAQ	MSTR	Wed, Jan 20, 2010	104.68	104.98	100.80	102.44
2920	NASDAQ	MSTR	Tue, Jan 19, 2010	104.69	106.86	103.86	105.10
2919	NASDAQ	MSTR	Fri, Jan 15, 2010	102.25	106.06	102.11	103.59
2918	NASDAQ	MSTR	Thu, Jan 14, 2010	98.36	99.29	97.72	99.07
2917	NASDAQ	MSTR	Wed, Jan 13, 2010	100.00	103.23	97.00	98.09
2916	NASDAQ	MSTR	Tue, Jan 12, 2010	93.75	99.70	92.17	99.57
2915	NASDAQ	MSTR	Mon, Jan 11, 2010	95.78	96.77	90.50	90.77
2914	NASDAQ	MSTR	Fri, Jan 8, 2010	92.57	95.41	92.57	95.00
2913	NASDAQ	MSTR	Thu, Jan 7, 2010	96.09	97.33	92.21	92.49
2912	NASDAQ	MSTR	Wed, Jan 6, 2010	98.26	98.64	96.10	96.34
2911	NASDAQ	MSTR	Tue, Jan 5, 2010	96.94	98.60	96.67	97.84
2910	NASDAQ	MSTR	Mon, Jan 4, 2010	94.47	96.25	94.47	96.16
2909	NASDAQ	MSTR	Thu, Dec 31, 2009	93.67	95.53	93.19	94.02
2908	NASDAQ	MSTR	Wed, Dec 30, 2009	94.76	94.76	92.91	93.72
2907	NASDAQ	MSTR	Tue, Dec 29, 2009	95.00	95.00	93.31	94.87
2906	NASDAQ	MSTR	Mon, Dec 28, 2009	95.64	96.59	94.00	94.61
2905	NASDAQ	MSTR	Thu, Dec 24, 2009	94.12	95.52	93.83	95.36
2904	NASDAQ	MSTR	Wed, Dec 23, 2009	89.22	94.04	88.64	93.67
2903	NASDAQ	MSTR	Tue, Dec 22, 2009	89.13	89.94	88.34	89.32
2902	NASDAQ	MSTR	Mon, Dec 21, 2009	88.75	90.00	87.33	88.76
2901	NASDAQ	MSTR	Fri, Dec 18, 2009	83.47	89.63	82.87	88.19
2900	NASDAQ	MSTR	Thu, Dec 17, 2009	85.85	86.44	82.34	82.81
2899	NASDAQ	MSTR	Wed, Dec 16, 2009	88.75	88.75	85.97	86.25
2898	NASDAQ	MSTR	Tue, Dec 15, 2009	88.15	88.93	87.76	88.03
2897	NASDAQ	MSTR	Mon, Dec 14, 2009	87.22	88.20	86.16	88.20
2896	NASDAQ	MSTR	Fri, Dec 11, 2009	87.29	87.91	86.42	87.08
2895	NASDAQ	MSTR	Thu, Dec 10, 2009	86.81	87.20	86.69	86.94
2894	NASDAQ	MSTR	Wed, Dec 9, 2009	88.02	88.02	85.81	86.40
2893	NASDAQ	MSTR	Tue, Dec 8, 2009	88.79	89.43	88.01	88.02
2892	NASDAQ	MSTR	Mon, Dec 7, 2009	89.52	90.47	88.86	89.12
2891	NASDAQ	MSTR	Fri, Dec 4, 2009	89.02	90.23	88.14	89.80
2890	NASDAQ	MSTR	Thu, Dec 3, 2009	89.90	90.40	88.20	88.36
2889	NASDAQ	MSTR	Wed, Dec 2, 2009	89.64	90.99	89.24	89.39
2888	NASDAQ	MSTR	Tue, Dec 1, 2009	88.05	89.74	88.05	89.50
2887	NASDAQ	MSTR	Mon, Nov 30, 2009	88.00	88.48	86.16	87.57
2886	NASDAQ	MSTR	Fri, Nov 27, 2009	88.31	89.45	87.23	88.10
2885	NASDAQ	MSTR	Wed, Nov 25, 2009	90.45	90.61	89.68	89.99
2884	NASDAQ	MSTR	Tue, Nov 24, 2009	91.38	91.38	89.05	90.40
2883	NASDAQ	MSTR	Mon, Nov 23, 2009	90.11	91.42	89.97	91.38
2882	NASDAQ	MSTR	Fri, Nov 20, 2009	88.97	89.90	88.50	89.46
2881	NASDAQ	MSTR	Thu, Nov 19, 2009	90.61	91.14	89.07	89.22
2880	NASDAQ	MSTR	Wed, Nov 18, 2009	90.70	92.11	89.12	91.81
2879	NASDAQ	MSTR	Tue, Nov 17, 2009	91.54	91.54	89.76	90.96
2878	NASDAQ	MSTR	Mon, Nov 16, 2009	89.85	91.75	89.76	91.41
2877	NASDAQ	MSTR	Fri, Nov 13, 2009	89.85	89.91	88.54	89.90
2876	NASDAQ	MSTR	Thu, Nov 12, 2009	91.00	92.00	89.02	89.34
2875	NASDAQ	MSTR	Wed, Nov 11, 2009	88.56	90.85	88.43	90.84
2874	NASDAQ	MSTR	Tue, Nov 10, 2009	91.13	91.25	88.10	88.31
2873	NASDAQ	MSTR	Mon, Nov 9, 2009	87.10	91.40	87.10	91.06
2872	NASDAQ	MSTR	Fri, Nov 6, 2009	86.13	87.85	85.65	86.26
2871	NASDAQ	MSTR	Thu, Nov 5, 2009	86.26	87.80	86.04	86.78
2870	NASDAQ	MSTR	Wed, Nov 4, 2009	84.03	87.64	84.03	86.37
2869	NASDAQ	MSTR	Tue, Nov 3, 2009	87.33	88.22	83.72	85.72
2868	NASDAQ	MSTR	Mon, Nov 2, 2009	88.17	88.99	84.85	86.55
2867	NASDAQ	MSTR	Fri, Oct 30, 2009	84.34	91.78	83.00	87.27
2866	NASDAQ	MSTR	Thu, Oct 29, 2009	74.00	74.47	72.73	73.44
2865	NASDAQ	MSTR	Wed, Oct 28, 2009	74.95	76.48	73.89	73.90
2864	NASDAQ	MSTR	Tue, Oct 27, 2009	75.72	76.76	74.50	75.43
2863	NASDAQ	MSTR	Mon, Oct 26, 2009	75.54	77.00	75.44	75.89
2862	NASDAQ	MSTR	Fri, Oct 23, 2009	73.95	75.95	73.95	75.70
2861	NASDAQ	MSTR	Thu, Oct 22, 2009	72.51	74.05	71.97	73.60
2860	NASDAQ	MSTR	Wed, Oct 21, 2009	74.45	74.98	71.98	71.99
2859	NASDAQ	MSTR	Tue, Oct 20, 2009	75.14	75.39	74.33	74.84
2858	NASDAQ	MSTR	Mon, Oct 19, 2009	74.60	75.44	74.00	74.89
2857	NASDAQ	MSTR	Fri, Oct 16, 2009	74.18	74.88	73.58	73.72
2856	NASDAQ	MSTR	Thu, Oct 15, 2009	71.30	75.12	71.30	74.42
2855	NASDAQ	MSTR	Wed, Oct 14, 2009	70.98	71.44	70.53	71.26
2854	NASDAQ	MSTR	Tue, Oct 13, 2009	70.75	71.25	70.00	70.43
2853	NASDAQ	MSTR	Mon, Oct 12, 2009	72.00	72.99	70.50	71.04
2852	NASDAQ	MSTR	Fri, Oct 9, 2009	70.77	72.05	70.39	72.01
2851	NASDAQ	MSTR	Thu, Oct 8, 2009	72.95	73.98	70.77	70.94
2850	NASDAQ	MSTR	Wed, Oct 7, 2009	75.05	75.25	72.22	72.42
2849	NASDAQ	MSTR	Tue, Oct 6, 2009	71.36	75.15	71.36	75.09
2848	NASDAQ	MSTR	Mon, Oct 5, 2009	69.42	71.59	68.70	71.10
2847	NASDAQ	MSTR	Fri, Oct 2, 2009	70.00	70.42	69.23	69.57
2846	NASDAQ	MSTR	Thu, Oct 1, 2009	71.42	72.62	69.87	70.53
2845	NASDAQ	MSTR	Wed, Sep 30, 2009	72.20	72.66	70.75	71.54
2844	NASDAQ	MSTR	Tue, Sep 29, 2009	71.87	73.00	71.75	71.94
2843	NASDAQ	MSTR	Mon, Sep 28, 2009	72.01	72.69	71.22	71.60
2842	NASDAQ	MSTR	Fri, Sep 25, 2009	71.91	72.29	71.12	71.32
2841	NASDAQ	MSTR	Thu, Sep 24, 2009	71.41	72.49	71.41	71.88
2840	NASDAQ	MSTR	Wed, Sep 23, 2009	72.66	73.03	71.26	71.50
2839	NASDAQ	MSTR	Tue, Sep 22, 2009	72.00	72.89	71.47	72.75
2838	NASDAQ	MSTR	Mon, Sep 21, 2009	68.92	72.55	68.58	71.74
2837	NASDAQ	MSTR	Fri, Sep 18, 2009	67.56	67.69	66.71	67.23
2836	NASDAQ	MSTR	Thu, Sep 17, 2009	67.57	67.70	66.79	67.42
2835	NASDAQ	MSTR	Wed, Sep 16, 2009	67.26	67.80	66.39	67.80
2834	NASDAQ	MSTR	Tue, Sep 15, 2009	67.24	67.89	67.24	67.55
2833	NASDAQ	MSTR	Mon, Sep 14, 2009	66.27	68.19	66.06	67.62
2832	NASDAQ	MSTR	Fri, Sep 11, 2009	64.95	67.09	63.81	66.57
2831	NASDAQ	MSTR	Thu, Sep 10, 2009	65.28	65.64	64.75	65.00
2830	NASDAQ	MSTR	Wed, Sep 9, 2009	65.64	66.88	63.95	65.53
2829	NASDAQ	MSTR	Tue, Sep 8, 2009	65.46	65.94	64.72	65.87
2828	NASDAQ	MSTR	Fri, Sep 4, 2009	63.51	65.16	63.34	65.16
2827	NASDAQ	MSTR	Thu, Sep 3, 2009	63.07	63.65	62.45	63.51
2826	NASDAQ	MSTR	Wed, Sep 2, 2009	62.27	63.51	62.27	63.00
2825	NASDAQ	MSTR	Tue, Sep 1, 2009	62.16	62.87	61.81	62.61
2824	NASDAQ	MSTR	Mon, Aug 31, 2009	62.23	62.23	61.18	61.75
2823	NASDAQ	MSTR	Fri, Aug 28, 2009	62.64	63.00	61.67	61.78
2822	NASDAQ	MSTR	Thu, Aug 27, 2009	62.68	62.96	61.92	62.45
2821	NASDAQ	MSTR	Wed, Aug 26, 2009	61.93	62.98	61.93	62.97
2820	NASDAQ	MSTR	Tue, Aug 25, 2009	62.93	62.93	61.78	62.17
2819	NASDAQ	MSTR	Mon, Aug 24, 2009	62.51	63.26	62.19	62.84
2818	NASDAQ	MSTR	Fri, Aug 21, 2009	62.92	62.92	61.66	61.99
2817	NASDAQ	MSTR	Thu, Aug 20, 2009	62.71	62.87	62.03	62.40
2816	NASDAQ	MSTR	Wed, Aug 19, 2009	60.54	63.14	60.54	62.69
2815	NASDAQ	MSTR	Tue, Aug 18, 2009	60.33	61.98	60.32	61.33
2814	NASDAQ	MSTR	Mon, Aug 17, 2009	60.71	61.74	60.65	61.06
2813	NASDAQ	MSTR	Fri, Aug 14, 2009	62.99	63.13	61.16	61.71
2812	NASDAQ	MSTR	Thu, Aug 13, 2009	64.05	64.05	62.75	63.00
2811	NASDAQ	MSTR	Wed, Aug 12, 2009	63.88	64.95	63.01	63.54
2810	NASDAQ	MSTR	Tue, Aug 11, 2009	63.50	64.03	62.77	63.63
2809	NASDAQ	MSTR	Mon, Aug 10, 2009	63.27	64.02	62.73	63.60
2808	NASDAQ	MSTR	Fri, Aug 7, 2009	64.59	64.59	63.28	63.43
2807	NASDAQ	MSTR	Thu, Aug 6, 2009	64.22	64.84	63.22	63.68
2806	NASDAQ	MSTR	Wed, Aug 5, 2009	64.00	64.49	62.97	64.16
2805	NASDAQ	MSTR	Tue, Aug 4, 2009	61.70	64.26	61.54	64.24
2804	NASDAQ	MSTR	Mon, Aug 3, 2009	61.36	62.95	61.01	61.85
2803	NASDAQ	MSTR	Fri, Jul 31, 2009	62.47	63.07	59.75	60.92
2802	NASDAQ	MSTR	Thu, Jul 30, 2009	59.19	60.21	57.30	58.61
2801	NASDAQ	MSTR	Wed, Jul 29, 2009	58.02	58.92	57.20	58.53
2800	NASDAQ	MSTR	Tue, Jul 28, 2009	57.57	58.71	57.57	58.56
2799	NASDAQ	MSTR	Mon, Jul 27, 2009	58.74	58.74	57.62	58.10
2798	NASDAQ	MSTR	Fri, Jul 24, 2009	58.15	59.24	57.73	59.00
2797	NASDAQ	MSTR	Thu, Jul 23, 2009	56.18	58.62	55.96	58.15
2796	NASDAQ	MSTR	Wed, Jul 22, 2009	55.75	56.10	55.03	56.10
2795	NASDAQ	MSTR	Tue, Jul 21, 2009	54.66	55.84	54.46	55.50
2794	NASDAQ	MSTR	Mon, Jul 20, 2009	54.47	54.98	54.05	54.50
2793	NASDAQ	MSTR	Fri, Jul 17, 2009	53.88	54.23	53.01	53.95
2792	NASDAQ	MSTR	Thu, Jul 16, 2009	52.97	53.99	51.88	53.76
2791	NASDAQ	MSTR	Wed, Jul 15, 2009	51.71	53.30	51.71	53.06
2790	NASDAQ	MSTR	Tue, Jul 14, 2009	53.03	53.50	52.29	52.78
2789	NASDAQ	MSTR	Mon, Jul 13, 2009	51.10	53.36	50.10	52.92
2788	NASDAQ	MSTR	Fri, Jul 10, 2009	50.92	51.54	50.30	51.06
2787	NASDAQ	MSTR	Thu, Jul 9, 2009	51.80	52.45	50.62	51.03
2786	NASDAQ	MSTR	Wed, Jul 8, 2009	51.30	52.00	50.77	51.22
2785	NASDAQ	MSTR	Tue, Jul 7, 2009	52.03	52.19	50.80	50.93
2784	NASDAQ	MSTR	Mon, Jul 6, 2009	48.46	52.17	48.46	51.85
2783	NASDAQ	MSTR	Thu, Jul 2, 2009	50.29	50.29	48.71	49.33
2782	NASDAQ	MSTR	Wed, Jul 1, 2009	47.01	52.09	47.01	50.94
2781	NASDAQ	MSTR	Tue, Jun 30, 2009	50.11	50.99	48.95	50.22
2780	NASDAQ	MSTR	Mon, Jun 29, 2009	50.82	51.27	49.46	50.23
2779	NASDAQ	MSTR	Fri, Jun 26, 2009	49.58	51.44	48.99	50.80
2778	NASDAQ	MSTR	Thu, Jun 25, 2009	49.37	50.55	49.18	49.70
2777	NASDAQ	MSTR	Wed, Jun 24, 2009	49.46	50.40	48.50	49.57
2776	NASDAQ	MSTR	Tue, Jun 23, 2009	49.02	50.84	48.74	49.18
2775	NASDAQ	MSTR	Mon, Jun 22, 2009	51.56	51.91	49.87	50.00
2774	NASDAQ	MSTR	Fri, Jun 19, 2009	50.76	52.45	50.57	52.12
2773	NASDAQ	MSTR	Thu, Jun 18, 2009	46.88	50.31	46.00	50.25
2772	NASDAQ	MSTR	Wed, Jun 17, 2009	46.91	47.66	46.55	47.00
2771	NASDAQ	MSTR	Tue, Jun 16, 2009	48.06	48.42	46.84	46.86
2770	NASDAQ	MSTR	Mon, Jun 15, 2009	48.29	48.55	47.14	47.72
2769	NASDAQ	MSTR	Fri, Jun 12, 2009	49.01	49.04	48.16	48.80
2768	NASDAQ	MSTR	Thu, Jun 11, 2009	49.48	49.85	49.00	49.23
2767	NASDAQ	MSTR	Wed, Jun 10, 2009	49.47	49.47	48.73	49.30
2766	NASDAQ	MSTR	Tue, Jun 9, 2009	49.22	49.33	48.80	48.94
2765	NASDAQ	MSTR	Mon, Jun 8, 2009	48.56	49.42	48.30	48.84
2764	NASDAQ	MSTR	Fri, Jun 5, 2009	49.10	49.15	48.53	48.92
2763	NASDAQ	MSTR	Thu, Jun 4, 2009	47.97	48.59	47.36	48.52
2762	NASDAQ	MSTR	Wed, Jun 3, 2009	47.25	47.99	47.01	47.99
2761	NASDAQ	MSTR	Tue, Jun 2, 2009	47.20	47.60	46.05	47.48
2760	NASDAQ	MSTR	Mon, Jun 1, 2009	47.00	47.41	46.65	47.27
2759	NASDAQ	MSTR	Fri, May 29, 2009	47.00	47.15	45.26	46.80
2758	NASDAQ	MSTR	Thu, May 28, 2009	46.81	47.00	45.98	46.72
2757	NASDAQ	MSTR	Wed, May 27, 2009	46.08	47.12	46.08	46.60
2756	NASDAQ	MSTR	Tue, May 26, 2009	45.00	46.50	45.00	46.37
2755	NASDAQ	MSTR	Fri, May 22, 2009	45.14	45.98	44.82	45.31
2754	NASDAQ	MSTR	Thu, May 21, 2009	46.45	46.57	44.93	45.39
2753	NASDAQ	MSTR	Wed, May 20, 2009	46.43	47.06	45.90	46.86
2752	NASDAQ	MSTR	Tue, May 19, 2009	45.87	46.62	45.50	46.10
2751	NASDAQ	MSTR	Mon, May 18, 2009	46.09	46.19	45.10	46.15
2750	NASDAQ	MSTR	Fri, May 15, 2009	44.48	46.10	44.14	45.96
2749	NASDAQ	MSTR	Thu, May 14, 2009	45.04	45.04	43.86	44.55
2748	NASDAQ	MSTR	Wed, May 13, 2009	43.54	45.72	43.24	44.78
2747	NASDAQ	MSTR	Tue, May 12, 2009	44.24	44.36	43.10	44.23
2746	NASDAQ	MSTR	Mon, May 11, 2009	43.05	44.33	42.74	43.87
2745	NASDAQ	MSTR	Fri, May 8, 2009	41.65	43.82	41.44	43.81
2744	NASDAQ	MSTR	Thu, May 7, 2009	41.26	41.96	40.01	41.30
2743	NASDAQ	MSTR	Wed, May 6, 2009	41.89	42.13	40.57	40.96
2742	NASDAQ	MSTR	Tue, May 5, 2009	40.97	42.29	40.74	41.61
2741	NASDAQ	MSTR	Mon, May 4, 2009	39.28	41.19	39.09	40.92
2740	NASDAQ	MSTR	Fri, May 1, 2009	38.94	39.76	38.61	38.84
2739	NASDAQ	MSTR	Thu, Apr 30, 2009	39.83	40.34	38.78	38.91
2738	NASDAQ	MSTR	Wed, Apr 29, 2009	39.41	40.10	38.88	39.63
2737	NASDAQ	MSTR	Tue, Apr 28, 2009	38.26	39.78	38.26	39.28
2736	NASDAQ	MSTR	Mon, Apr 27, 2009	38.87	40.17	38.57	38.84
2735	NASDAQ	MSTR	Fri, Apr 24, 2009	39.53	40.23	38.81	39.41
2734	NASDAQ	MSTR	Thu, Apr 23, 2009	39.19	39.53	38.47	39.33
2733	NASDAQ	MSTR	Wed, Apr 22, 2009	38.83	40.20	38.83	38.96
2732	NASDAQ	MSTR	Tue, Apr 21, 2009	38.83	39.62	38.77	39.32
2731	NASDAQ	MSTR	Mon, Apr 20, 2009	39.29	39.86	38.19	38.93
2730	NASDAQ	MSTR	Fri, Apr 17, 2009	39.83	40.00	39.40	39.99
2729	NASDAQ	MSTR	Thu, Apr 16, 2009	39.32	40.26	38.10	39.70
2728	NASDAQ	MSTR	Wed, Apr 15, 2009	38.68	39.27	38.45	38.87
2727	NASDAQ	MSTR	Tue, Apr 14, 2009	38.57	39.26	37.82	38.67
2726	NASDAQ	MSTR	Mon, Apr 13, 2009	38.44	39.35	38.06	39.07
2725	NASDAQ	MSTR	Thu, Apr 9, 2009	38.05	39.00	37.93	38.67
2724	NASDAQ	MSTR	Wed, Apr 8, 2009	36.63	38.42	35.73	37.73
2723	NASDAQ	MSTR	Tue, Apr 7, 2009	37.59	38.56	37.37	37.37
2722	NASDAQ	MSTR	Mon, Apr 6, 2009	37.62	38.36	36.61	38.17
2721	NASDAQ	MSTR	Fri, Apr 3, 2009	37.38	38.19	37.29	38.13
2720	NASDAQ	MSTR	Thu, Apr 2, 2009	36.68	37.87	36.18	37.47
2719	NASDAQ	MSTR	Wed, Apr 1, 2009	33.90	36.13	33.68	36.13
2718	NASDAQ	MSTR	Tue, Mar 31, 2009	33.93	35.74	33.93	34.19
2717	NASDAQ	MSTR	Mon, Mar 30, 2009	33.97	33.97	33.13	33.42
2716	NASDAQ	MSTR	Fri, Mar 27, 2009	35.70	36.00	34.08	34.15
2715	NASDAQ	MSTR	Thu, Mar 26, 2009	37.13	37.78	36.51	37.77
2714	NASDAQ	MSTR	Wed, Mar 25, 2009	36.35	36.77	35.91	36.77
2713	NASDAQ	MSTR	Tue, Mar 24, 2009	35.99	36.79	35.98	35.98
2712	NASDAQ	MSTR	Mon, Mar 23, 2009	35.22	36.43	34.58	36.43
2711	NASDAQ	MSTR	Fri, Mar 20, 2009	33.89	34.89	33.89	34.60
2710	NASDAQ	MSTR	Thu, Mar 19, 2009	34.54	34.76	33.57	33.67
2709	NASDAQ	MSTR	Wed, Mar 18, 2009	33.28	34.30	32.69	34.30
2708	NASDAQ	MSTR	Tue, Mar 17, 2009	32.90	33.52	32.45	33.52
2707	NASDAQ	MSTR	Mon, Mar 16, 2009	33.58	33.58	32.64	32.90
2706	NASDAQ	MSTR	Fri, Mar 13, 2009	33.17	33.74	32.83	33.47
2705	NASDAQ	MSTR	Thu, Mar 12, 2009	34.11	34.76	32.81	32.99
2704	NASDAQ	MSTR	Wed, Mar 11, 2009	34.48	35.09	33.76	34.09
2703	NASDAQ	MSTR	Tue, Mar 10, 2009	33.24	34.46	32.90	34.39
2702	NASDAQ	MSTR	Mon, Mar 9, 2009	33.39	34.07	32.55	32.63
2701	NASDAQ	MSTR	Fri, Mar 6, 2009	33.80	34.29	32.90	33.80
2700	NASDAQ	MSTR	Thu, Mar 5, 2009	33.98	34.55	33.54	33.56
2699	NASDAQ	MSTR	Wed, Mar 4, 2009	34.59	35.45	34.00	34.49
2698	NASDAQ	MSTR	Tue, Mar 3, 2009	35.40	35.70	34.15	34.15
2697	NASDAQ	MSTR	Mon, Mar 2, 2009	35.95	36.00	34.49	35.16
2696	NASDAQ	MSTR	Fri, Feb 27, 2009	36.04	37.19	36.00	36.53
2695	NASDAQ	MSTR	Thu, Feb 26, 2009	37.59	38.36	36.61	36.72
2694	NASDAQ	MSTR	Wed, Feb 25, 2009	38.65	38.80	36.90	37.41
2693	NASDAQ	MSTR	Tue, Feb 24, 2009	38.51	39.01	37.40	38.65
2692	NASDAQ	MSTR	Mon, Feb 23, 2009	39.61	39.61	37.79	38.15
2691	NASDAQ	MSTR	Fri, Feb 20, 2009	38.90	40.14	38.72	39.52
2690	NASDAQ	MSTR	Thu, Feb 19, 2009	40.72	40.96	39.53	39.53
2689	NASDAQ	MSTR	Wed, Feb 18, 2009	39.13	40.98	39.11	40.49
2688	NASDAQ	MSTR	Tue, Feb 17, 2009	39.66	40.11	38.78	38.83
2687	NASDAQ	MSTR	Fri, Feb 13, 2009	40.19	40.85	39.71	40.55
2686	NASDAQ	MSTR	Thu, Feb 12, 2009	39.54	40.35	39.07	40.18
2685	NASDAQ	MSTR	Wed, Feb 11, 2009	40.33	40.61	39.30	39.98
2684	NASDAQ	MSTR	Tue, Feb 10, 2009	41.71	42.58	39.95	40.03
2683	NASDAQ	MSTR	Mon, Feb 9, 2009	41.65	42.37	40.79	41.86
2682	NASDAQ	MSTR	Fri, Feb 6, 2009	40.44	41.80	40.16	41.67
2681	NASDAQ	MSTR	Thu, Feb 5, 2009	39.22	41.06	38.95	40.58
2680	NASDAQ	MSTR	Wed, Feb 4, 2009	40.07	40.16	39.17	39.50
2679	NASDAQ	MSTR	Tue, Feb 3, 2009	40.09	40.54	38.57	40.18
2678	NASDAQ	MSTR	Mon, Feb 2, 2009	40.90	42.23	39.30	40.00
2677	NASDAQ	MSTR	Fri, Jan 30, 2009	40.30	40.37	38.34	38.70
2676	NASDAQ	MSTR	Thu, Jan 29, 2009	39.46	41.48	39.12	39.86
2675	NASDAQ	MSTR	Wed, Jan 28, 2009	39.39	40.44	39.00	39.99
2674	NASDAQ	MSTR	Tue, Jan 27, 2009	38.29	39.41	38.05	39.18
2673	NASDAQ	MSTR	Mon, Jan 26, 2009	37.67	39.34	37.49	38.29
2672	NASDAQ	MSTR	Fri, Jan 23, 2009	36.75	38.21	36.75	37.73
2671	NASDAQ	MSTR	Thu, Jan 22, 2009	38.35	39.12	36.91	37.49
2670	NASDAQ	MSTR	Wed, Jan 21, 2009	36.81	39.34	36.28	39.09
2669	NASDAQ	MSTR	Tue, Jan 20, 2009	37.19	37.83	35.40	36.39
2668	NASDAQ	MSTR	Fri, Jan 16, 2009	39.07	39.11	36.20	37.75
2667	NASDAQ	MSTR	Thu, Jan 15, 2009	36.92	38.91	36.50	38.38
2666	NASDAQ	MSTR	Wed, Jan 14, 2009	36.99	37.72	36.55	37.00
2665	NASDAQ	MSTR	Tue, Jan 13, 2009	37.52	38.21	36.88	37.52
2664	NASDAQ	MSTR	Mon, Jan 12, 2009	37.57	38.17	37.17	37.50
2663	NASDAQ	MSTR	Fri, Jan 9, 2009	38.76	39.07	37.69	37.96
2662	NASDAQ	MSTR	Thu, Jan 8, 2009	38.24	39.13	37.18	38.87
2661	NASDAQ	MSTR	Wed, Jan 7, 2009	37.51	38.72	36.83	38.48
2660	NASDAQ	MSTR	Tue, Jan 6, 2009	37.64	39.54	37.50	38.09
2659	NASDAQ	MSTR	Mon, Jan 5, 2009	37.33	37.56	36.70	37.24
2658	NASDAQ	MSTR	Fri, Jan 2, 2009	37.20	37.82	36.99	37.28
2657	NASDAQ	MSTR	Wed, Dec 31, 2008	36.36	37.54	36.25	37.13
2656	NASDAQ	MSTR	Tue, Dec 30, 2008	35.23	36.14	34.46	36.08
2655	NASDAQ	MSTR	Mon, Dec 29, 2008	35.01	35.91	34.29	35.15
2654	NASDAQ	MSTR	Fri, Dec 26, 2008	34.94	35.13	34.55	35.01
2653	NASDAQ	MSTR	Wed, Dec 24, 2008	33.76	35.38	33.76	34.84
2652	NASDAQ	MSTR	Tue, Dec 23, 2008	34.43	35.37	33.41	34.57
2651	NASDAQ	MSTR	Mon, Dec 22, 2008	35.90	36.47	32.96	34.24
2650	NASDAQ	MSTR	Fri, Dec 19, 2008	36.31	36.63	35.41	35.94
2649	NASDAQ	MSTR	Thu, Dec 18, 2008	35.62	36.42	34.67	35.49
2648	NASDAQ	MSTR	Wed, Dec 17, 2008	34.90	36.81	34.84	35.67
2647	NASDAQ	MSTR	Tue, Dec 16, 2008	33.75	35.88	33.33	35.18
2646	NASDAQ	MSTR	Mon, Dec 15, 2008	33.44	34.50	32.59	33.40
2645	NASDAQ	MSTR	Fri, Dec 12, 2008	32.51	33.27	31.81	33.19
2644	NASDAQ	MSTR	Thu, Dec 11, 2008	33.58	34.00	32.81	33.12
2643	NASDAQ	MSTR	Wed, Dec 10, 2008	34.99	35.21	33.63	34.01
2642	NASDAQ	MSTR	Tue, Dec 9, 2008	34.85	36.38	33.95	34.70
2641	NASDAQ	MSTR	Mon, Dec 8, 2008	35.26	35.49	34.49	35.25
2640	NASDAQ	MSTR	Fri, Dec 5, 2008	32.67	34.64	31.90	34.61
2639	NASDAQ	MSTR	Thu, Dec 4, 2008	34.00	34.73	32.58	33.04
2638	NASDAQ	MSTR	Wed, Dec 3, 2008	32.60	34.76	32.60	34.19
2637	NASDAQ	MSTR	Tue, Dec 2, 2008	32.93	33.99	31.72	33.46
2636	NASDAQ	MSTR	Mon, Dec 1, 2008	34.84	36.35	32.19	32.32
2635	NASDAQ	MSTR	Fri, Nov 28, 2008	35.63	35.82	34.24	35.68
2634	NASDAQ	MSTR	Wed, Nov 26, 2008	33.85	36.38	33.20	36.06
2633	NASDAQ	MSTR	Tue, Nov 25, 2008	35.87	36.09	33.77	34.55
2632	NASDAQ	MSTR	Mon, Nov 24, 2008	33.96	35.00	32.00	34.87
2631	NASDAQ	MSTR	Fri, Nov 21, 2008	32.52	33.59	30.55	33.58
2630	NASDAQ	MSTR	Thu, Nov 20, 2008	32.58	33.49	31.62	31.88
2629	NASDAQ	MSTR	Wed, Nov 19, 2008	34.77	35.31	32.65	32.65
2628	NASDAQ	MSTR	Tue, Nov 18, 2008	35.75	36.69	34.28	34.87
2627	NASDAQ	MSTR	Mon, Nov 17, 2008	35.23	36.89	34.51	35.53
2626	NASDAQ	MSTR	Fri, Nov 14, 2008	36.36	37.21	35.42	35.51
2625	NASDAQ	MSTR	Thu, Nov 13, 2008	35.07	37.22	33.95	37.13
2624	NASDAQ	MSTR	Wed, Nov 12, 2008	36.31	36.59	35.19	35.19
2623	NASDAQ	MSTR	Tue, Nov 11, 2008	36.53	37.67	36.46	36.76
2622	NASDAQ	MSTR	Mon, Nov 10, 2008	38.40	38.49	37.02	37.38
2621	NASDAQ	MSTR	Fri, Nov 7, 2008	37.66	38.36	37.16	37.54
2620	NASDAQ	MSTR	Thu, Nov 6, 2008	37.76	38.38	36.39	37.34
2619	NASDAQ	MSTR	Wed, Nov 5, 2008	39.01	40.21	37.76	37.90
2618	NASDAQ	MSTR	Tue, Nov 4, 2008	39.68	40.51	38.74	40.48
2617	NASDAQ	MSTR	Mon, Nov 3, 2008	39.08	39.89	38.38	39.06
2616	NASDAQ	MSTR	Fri, Oct 31, 2008	42.00	42.00	38.12	39.37
2615	NASDAQ	MSTR	Thu, Oct 30, 2008	43.18	43.66	41.91	43.55
2614	NASDAQ	MSTR	Wed, Oct 29, 2008	40.73	43.06	40.52	41.93
2613	NASDAQ	MSTR	Tue, Oct 28, 2008	39.22	42.34	38.89	42.18
2612	NASDAQ	MSTR	Mon, Oct 27, 2008	39.83	40.49	38.51	38.67
2611	NASDAQ	MSTR	Fri, Oct 24, 2008	39.26	41.66	39.07	40.57
2610	NASDAQ	MSTR	Thu, Oct 23, 2008	40.03	41.37	39.29	40.60
2609	NASDAQ	MSTR	Wed, Oct 22, 2008	40.86	42.46	39.20	40.13
2608	NASDAQ	MSTR	Tue, Oct 21, 2008	41.88	42.39	41.07	41.24
2607	NASDAQ	MSTR	Mon, Oct 20, 2008	41.73	42.37	40.02	42.15
2606	NASDAQ	MSTR	Fri, Oct 17, 2008	39.47	41.96	38.63	41.35
2605	NASDAQ	MSTR	Thu, Oct 16, 2008	40.37	41.85	38.87	40.44
2604	NASDAQ	MSTR	Wed, Oct 15, 2008	43.99	43.99	39.89	40.22
2603	NASDAQ	MSTR	Tue, Oct 14, 2008	46.79	48.00	43.75	44.44
2602	NASDAQ	MSTR	Mon, Oct 13, 2008	41.27	45.84	41.27	45.84
2601	NASDAQ	MSTR	Fri, Oct 10, 2008	40.83	42.63	37.71	40.75
2600	NASDAQ	MSTR	Thu, Oct 9, 2008	46.23	46.99	41.90	41.91
2599	NASDAQ	MSTR	Wed, Oct 8, 2008	46.27	48.68	44.11	45.25
2598	NASDAQ	MSTR	Tue, Oct 7, 2008	49.59	50.17	46.87	46.96
2597	NASDAQ	MSTR	Mon, Oct 6, 2008	52.13	52.50	47.66	49.61
2596	NASDAQ	MSTR	Fri, Oct 3, 2008	54.68	55.51	53.01	53.01
2595	NASDAQ	MSTR	Thu, Oct 2, 2008	56.27	56.27	53.80	54.18
2594	NASDAQ	MSTR	Wed, Oct 1, 2008	58.90	59.95	55.81	56.87
2593	NASDAQ	MSTR	Tue, Sep 30, 2008	60.03	60.89	57.43	59.53
2592	NASDAQ	MSTR	Mon, Sep 29, 2008	61.45	62.89	58.71	59.28
2591	NASDAQ	MSTR	Fri, Sep 26, 2008	58.12	62.80	58.12	62.09
2590	NASDAQ	MSTR	Thu, Sep 25, 2008	59.94	60.00	58.09	58.88
2589	NASDAQ	MSTR	Wed, Sep 24, 2008	59.69	61.32	58.75	58.86
2588	NASDAQ	MSTR	Tue, Sep 23, 2008	59.48	61.15	58.91	59.48
2587	NASDAQ	MSTR	Mon, Sep 22, 2008	57.75	62.70	57.22	59.56
2586	NASDAQ	MSTR	Fri, Sep 19, 2008	60.26	60.26	55.00	58.95
2585	NASDAQ	MSTR	Thu, Sep 18, 2008	58.23	58.42	54.38	56.00
2584	NASDAQ	MSTR	Wed, Sep 17, 2008	59.77	60.68	57.03	57.33
2583	NASDAQ	MSTR	Tue, Sep 16, 2008	61.76	63.50	59.77	60.43
2582	NASDAQ	MSTR	Mon, Sep 15, 2008	63.74	65.40	62.49	62.63
2581	NASDAQ	MSTR	Fri, Sep 12, 2008	64.62	65.18	64.14	64.63
2580	NASDAQ	MSTR	Thu, Sep 11, 2008	63.92	65.14	63.63	65.04
2579	NASDAQ	MSTR	Wed, Sep 10, 2008	64.61	65.14	63.63	64.47
2578	NASDAQ	MSTR	Tue, Sep 9, 2008	65.40	66.35	63.65	63.65
2577	NASDAQ	MSTR	Mon, Sep 8, 2008	65.47	66.16	64.25	65.05
2576	NASDAQ	MSTR	Fri, Sep 5, 2008	63.51	64.54	63.51	64.25
2575	NASDAQ	MSTR	Thu, Sep 4, 2008	64.11	65.89	63.51	64.10
2574	NASDAQ	MSTR	Wed, Sep 3, 2008	63.93	64.77	63.09	64.71
2573	NASDAQ	MSTR	Tue, Sep 2, 2008	65.04	65.44	63.80	64.19
2572	NASDAQ	MSTR	Fri, Aug 29, 2008	64.76	64.76	63.48	64.16
2571	NASDAQ	MSTR	Thu, Aug 28, 2008	65.14	65.68	63.94	64.98
2570	NASDAQ	MSTR	Wed, Aug 27, 2008	64.06	66.10	64.06	65.13
2569	NASDAQ	MSTR	Tue, Aug 26, 2008	64.78	65.27	63.59	64.11
2568	NASDAQ	MSTR	Mon, Aug 25, 2008	66.30	67.59	64.41	64.94
2567	NASDAQ	MSTR	Fri, Aug 22, 2008	64.77	67.21	64.76	66.80
2566	NASDAQ	MSTR	Thu, Aug 21, 2008	63.94	64.74	62.57	64.17
2565	NASDAQ	MSTR	Wed, Aug 20, 2008	64.69	66.33	64.01	64.07
2564	NASDAQ	MSTR	Tue, Aug 19, 2008	64.51	64.98	63.73	64.73
2563	NASDAQ	MSTR	Mon, Aug 18, 2008	65.93	66.70	64.99	65.33
2562	NASDAQ	MSTR	Fri, Aug 15, 2008	65.23	66.32	63.57	65.94
2561	NASDAQ	MSTR	Thu, Aug 14, 2008	64.48	65.65	64.35	64.63
2560	NASDAQ	MSTR	Wed, Aug 13, 2008	65.63	65.63	63.17	65.02
2559	NASDAQ	MSTR	Tue, Aug 12, 2008	64.99	66.18	64.73	65.59
2558	NASDAQ	MSTR	Mon, Aug 11, 2008	62.37	65.70	61.84	65.32
2557	NASDAQ	MSTR	Fri, Aug 8, 2008	61.49	62.88	60.53	62.57
2556	NASDAQ	MSTR	Thu, Aug 7, 2008	61.02	62.32	60.91	61.83
2555	NASDAQ	MSTR	Wed, Aug 6, 2008	57.17	62.58	56.49	62.00
2554	NASDAQ	MSTR	Tue, Aug 5, 2008	53.60	59.89	53.50	58.73
2553	NASDAQ	MSTR	Mon, Aug 4, 2008	58.30	60.75	58.11	60.12
2552	NASDAQ	MSTR	Fri, Aug 1, 2008	60.66	61.07	58.42	60.56
2551	NASDAQ	MSTR	Thu, Jul 31, 2008	59.00	61.25	59.00	60.44
2550	NASDAQ	MSTR	Wed, Jul 30, 2008	60.75	61.44	59.11	59.74
2549	NASDAQ	MSTR	Tue, Jul 29, 2008	59.56	60.58	58.90	60.11
2548	NASDAQ	MSTR	Mon, Jul 28, 2008	61.48	62.04	58.64	59.18
2547	NASDAQ	MSTR	Fri, Jul 25, 2008	62.59	63.07	61.60	61.90
2546	NASDAQ	MSTR	Thu, Jul 24, 2008	64.95	64.95	62.62	62.84
2545	NASDAQ	MSTR	Wed, Jul 23, 2008	61.85	64.87	61.51	64.69
2544	NASDAQ	MSTR	Tue, Jul 22, 2008	62.52	62.77	61.05	61.69
2543	NASDAQ	MSTR	Mon, Jul 21, 2008	63.08	64.17	62.45	62.78
2542	NASDAQ	MSTR	Fri, Jul 18, 2008	64.36	65.20	62.72	63.03
2541	NASDAQ	MSTR	Thu, Jul 17, 2008	65.82	65.82	63.00	64.15
2540	NASDAQ	MSTR	Wed, Jul 16, 2008	63.78	66.41	63.78	65.29
2539	NASDAQ	MSTR	Tue, Jul 15, 2008	63.30	64.54	62.20	63.64
2538	NASDAQ	MSTR	Mon, Jul 14, 2008	65.78	65.78	63.37	63.50
2537	NASDAQ	MSTR	Fri, Jul 11, 2008	64.14	65.30	63.07	65.12
2536	NASDAQ	MSTR	Thu, Jul 10, 2008	64.29	65.66	63.00	64.84
2535	NASDAQ	MSTR	Wed, Jul 9, 2008	65.16	66.42	64.49	64.49
2534	NASDAQ	MSTR	Tue, Jul 8, 2008	63.86	65.27	63.48	65.27
2533	NASDAQ	MSTR	Mon, Jul 7, 2008	63.45	64.24	62.70	63.61
2532	NASDAQ	MSTR	Thu, Jul 3, 2008	62.46	64.00	62.21	63.42
2531	NASDAQ	MSTR	Wed, Jul 2, 2008	63.46	63.59	62.22	62.32
2530	NASDAQ	MSTR	Tue, Jul 1, 2008	64.30	65.06	62.67	63.63
2529	NASDAQ	MSTR	Mon, Jun 30, 2008	68.47	68.47	64.68	64.75
2528	NASDAQ	MSTR	Fri, Jun 27, 2008	69.77	69.98	67.99	68.30
2527	NASDAQ	MSTR	Thu, Jun 26, 2008	69.99	71.04	69.54	69.71
2526	NASDAQ	MSTR	Wed, Jun 25, 2008	68.94	71.60	68.50	70.73
2525	NASDAQ	MSTR	Tue, Jun 24, 2008	70.00	71.25	68.45	68.99
2524	NASDAQ	MSTR	Mon, Jun 23, 2008	73.66	73.66	70.00	70.04
2523	NASDAQ	MSTR	Fri, Jun 20, 2008	74.49	75.63	72.95	73.00
2522	NASDAQ	MSTR	Thu, Jun 19, 2008	74.66	75.32	73.66	75.01
2521	NASDAQ	MSTR	Wed, Jun 18, 2008	74.93	75.78	74.91	75.04
2520	NASDAQ	MSTR	Tue, Jun 17, 2008	74.91	75.89	74.90	75.00
2519	NASDAQ	MSTR	Mon, Jun 16, 2008	74.60	75.88	74.46	74.90
2518	NASDAQ	MSTR	Fri, Jun 13, 2008	75.03	75.71	73.63	75.03
2517	NASDAQ	MSTR	Thu, Jun 12, 2008	74.48	75.63	73.72	74.21
2516	NASDAQ	MSTR	Wed, Jun 11, 2008	74.91	75.36	73.75	73.77
2515	NASDAQ	MSTR	Tue, Jun 10, 2008	74.80	77.13	74.20	75.33
2514	NASDAQ	MSTR	Mon, Jun 9, 2008	77.44	77.44	74.85	75.67
2513	NASDAQ	MSTR	Fri, Jun 6, 2008	78.23	78.77	76.63	76.63
2512	NASDAQ	MSTR	Thu, Jun 5, 2008	76.18	78.58	75.59	78.58
2511	NASDAQ	MSTR	Wed, Jun 4, 2008	76.14	76.50	75.50	76.12
2510	NASDAQ	MSTR	Tue, Jun 3, 2008	77.88	77.88	74.25	76.29
2509	NASDAQ	MSTR	Mon, Jun 2, 2008	79.20	80.40	76.44	77.76
2508	NASDAQ	MSTR	Fri, May 30, 2008	81.10	81.25	79.03	79.61
2507	NASDAQ	MSTR	Thu, May 29, 2008	79.45	81.86	79.35	81.02
2506	NASDAQ	MSTR	Wed, May 28, 2008	80.68	81.24	78.34	79.91
2505	NASDAQ	MSTR	Tue, May 27, 2008	79.17	80.82	77.26	80.50
2504	NASDAQ	MSTR	Fri, May 23, 2008	79.20	79.68	78.15	79.25
2503	NASDAQ	MSTR	Thu, May 22, 2008	78.40	81.79	78.40	79.88
2502	NASDAQ	MSTR	Wed, May 21, 2008	79.43	80.66	77.76	78.42
2501	NASDAQ	MSTR	Tue, May 20, 2008	76.97	79.57	76.66	79.02
2500	NASDAQ	MSTR	Mon, May 19, 2008	78.44	78.91	76.75	77.47
2499	NASDAQ	MSTR	Fri, May 16, 2008	78.87	79.24	76.25	78.31
2498	NASDAQ	MSTR	Thu, May 15, 2008	76.82	78.84	76.26	78.24
2497	NASDAQ	MSTR	Wed, May 14, 2008	76.93	77.33	76.25	76.49
2496	NASDAQ	MSTR	Tue, May 13, 2008	78.28	78.28	76.17	76.90
2495	NASDAQ	MSTR	Mon, May 12, 2008	77.91	78.89	75.59	78.34
2494	NASDAQ	MSTR	Fri, May 9, 2008	76.96	77.78	76.39	77.17
2493	NASDAQ	MSTR	Thu, May 8, 2008	77.97	78.50	76.92	78.31
2492	NASDAQ	MSTR	Wed, May 7, 2008	77.97	79.15	77.43	77.81
2491	NASDAQ	MSTR	Tue, May 6, 2008	75.62	78.70	75.13	78.04
2490	NASDAQ	MSTR	Mon, May 5, 2008	72.54	76.51	72.54	75.93
2489	NASDAQ	MSTR	Fri, May 2, 2008	76.25	80.87	72.40	73.41
2488	NASDAQ	MSTR	Thu, May 1, 2008	88.57	90.98	88.57	90.25
2487	NASDAQ	MSTR	Wed, Apr 30, 2008	90.75	90.75	88.06	88.73
2486	NASDAQ	MSTR	Tue, Apr 29, 2008	90.21	90.48	87.21	89.72
2485	NASDAQ	MSTR	Mon, Apr 28, 2008	87.77	90.93	87.24	89.78
2484	NASDAQ	MSTR	Fri, Apr 25, 2008	87.18	88.55	85.76	87.86
2483	NASDAQ	MSTR	Thu, Apr 24, 2008	87.46	87.46	84.95	87.24
2482	NASDAQ	MSTR	Wed, Apr 23, 2008	85.20	87.45	83.19	87.41
2481	NASDAQ	MSTR	Tue, Apr 22, 2008	86.22	86.22	83.62	84.82
2480	NASDAQ	MSTR	Mon, Apr 21, 2008	83.72	86.32	82.23	86.31
2479	NASDAQ	MSTR	Fri, Apr 18, 2008	82.00	84.33	81.97	84.24
2478	NASDAQ	MSTR	Thu, Apr 17, 2008	80.94	81.99	80.22	80.83
2477	NASDAQ	MSTR	Wed, Apr 16, 2008	78.54	82.43	78.54	81.14
2476	NASDAQ	MSTR	Tue, Apr 15, 2008	76.15	78.36	74.89	77.62
2475	NASDAQ	MSTR	Mon, Apr 14, 2008	74.35	77.42	74.17	75.79
2474	NASDAQ	MSTR	Fri, Apr 11, 2008	77.39	77.40	74.72	74.81
2473	NASDAQ	MSTR	Thu, Apr 10, 2008	76.28	78.74	75.82	77.99
2472	NASDAQ	MSTR	Wed, Apr 9, 2008	79.85	80.32	75.25	76.45
2471	NASDAQ	MSTR	Tue, Apr 8, 2008	78.73	80.29	77.55	79.90
2470	NASDAQ	MSTR	Mon, Apr 7, 2008	80.93	81.12	78.02	78.38
2469	NASDAQ	MSTR	Fri, Apr 4, 2008	78.57	80.83	77.61	80.34
2468	NASDAQ	MSTR	Thu, Apr 3, 2008	75.30	78.80	75.08	77.98
2467	NASDAQ	MSTR	Wed, Apr 2, 2008	76.55	77.09	75.33	75.83
2466	NASDAQ	MSTR	Tue, Apr 1, 2008	75.37	77.09	74.05	76.72
2465	NASDAQ	MSTR	Mon, Mar 31, 2008	73.34	75.29	73.25	73.99
2464	NASDAQ	MSTR	Fri, Mar 28, 2008	72.43	74.70	72.03	73.55
2463	NASDAQ	MSTR	Thu, Mar 27, 2008	74.58	74.68	71.20	71.67
2462	NASDAQ	MSTR	Wed, Mar 26, 2008	74.38	74.66	72.51	74.35
2461	NASDAQ	MSTR	Tue, Mar 25, 2008	75.79	76.40	73.18	74.73
2460	NASDAQ	MSTR	Mon, Mar 24, 2008	73.79	75.65	73.30	75.46
2459	NASDAQ	MSTR	Thu, Mar 20, 2008	72.16	74.00	70.50	73.98
2458	NASDAQ	MSTR	Wed, Mar 19, 2008	72.85	74.55	71.38	71.38
2457	NASDAQ	MSTR	Tue, Mar 18, 2008	69.75	72.85	69.69	72.65
2456	NASDAQ	MSTR	Mon, Mar 17, 2008	67.51	70.60	67.10	69.64
2455	NASDAQ	MSTR	Fri, Mar 14, 2008	70.35	70.90	68.14	68.72
2454	NASDAQ	MSTR	Thu, Mar 13, 2008	67.35	70.08	66.96	69.90
2453	NASDAQ	MSTR	Wed, Mar 12, 2008	68.68	69.38	67.53	68.27
2452	NASDAQ	MSTR	Tue, Mar 11, 2008	67.68	68.64	66.27	68.45
2451	NASDAQ	MSTR	Mon, Mar 10, 2008	65.96	67.64	65.95	66.25
2450	NASDAQ	MSTR	Fri, Mar 7, 2008	65.79	67.31	65.09	65.93
2449	NASDAQ	MSTR	Thu, Mar 6, 2008	66.95	68.42	65.55	65.55
2448	NASDAQ	MSTR	Wed, Mar 5, 2008	67.21	67.75	66.16	67.45
2447	NASDAQ	MSTR	Tue, Mar 4, 2008	65.15	67.31	64.89	66.75
2446	NASDAQ	MSTR	Mon, Mar 3, 2008	66.43	66.77	64.81	65.76
2445	NASDAQ	MSTR	Fri, Feb 29, 2008	67.03	67.61	66.26	66.52
2444	NASDAQ	MSTR	Thu, Feb 28, 2008	68.90	69.77	66.74	67.84
2443	NASDAQ	MSTR	Wed, Feb 27, 2008	69.66	71.34	68.80	70.09
2442	NASDAQ	MSTR	Tue, Feb 26, 2008	68.46	71.72	67.64	70.49
2441	NASDAQ	MSTR	Mon, Feb 25, 2008	67.80	69.27	66.91	68.84
2440	NASDAQ	MSTR	Fri, Feb 22, 2008	67.69	68.39	66.20	67.26
2439	NASDAQ	MSTR	Thu, Feb 21, 2008	70.26	71.50	67.50	67.72
2438	NASDAQ	MSTR	Wed, Feb 20, 2008	66.50	70.52	66.50	69.84
2437	NASDAQ	MSTR	Tue, Feb 19, 2008	67.37	68.69	66.32	67.12
2436	NASDAQ	MSTR	Fri, Feb 15, 2008	67.37	67.40	66.49	66.58
2435	NASDAQ	MSTR	Thu, Feb 14, 2008	69.02	69.02	66.21	67.88
2434	NASDAQ	MSTR	Wed, Feb 13, 2008	68.41	69.04	66.53	68.73
2433	NASDAQ	MSTR	Tue, Feb 12, 2008	67.80	69.34	67.12	67.61
2432	NASDAQ	MSTR	Mon, Feb 11, 2008	67.06	69.19	67.06	67.32
2431	NASDAQ	MSTR	Fri, Feb 8, 2008	68.12	68.41	66.25	67.15
2430	NASDAQ	MSTR	Thu, Feb 7, 2008	65.89	69.68	65.61	68.42
2429	NASDAQ	MSTR	Wed, Feb 6, 2008	66.95	68.45	65.75	66.72
2428	NASDAQ	MSTR	Tue, Feb 5, 2008	69.89	69.93	65.36	66.79
2427	NASDAQ	MSTR	Mon, Feb 4, 2008	64.60	69.60	64.25	68.53
2426	NASDAQ	MSTR	Fri, Feb 1, 2008	73.81	73.84	70.26	72.42
2425	NASDAQ	MSTR	Thu, Jan 31, 2008	70.40	73.49	70.22	72.92
2424	NASDAQ	MSTR	Wed, Jan 30, 2008	72.05	73.48	71.29	71.37
2423	NASDAQ	MSTR	Tue, Jan 29, 2008	72.12	73.58	71.03	72.72
2422	NASDAQ	MSTR	Mon, Jan 28, 2008	72.10	72.10	69.72	71.82
2421	NASDAQ	MSTR	Fri, Jan 25, 2008	73.07	73.62	70.55	71.36
2420	NASDAQ	MSTR	Thu, Jan 24, 2008	70.28	72.50	70.01	72.00
2419	NASDAQ	MSTR	Wed, Jan 23, 2008	66.25	73.47	66.25	70.06
2418	NASDAQ	MSTR	Tue, Jan 22, 2008	69.00	71.53	67.64	70.31
2417	NASDAQ	MSTR	Fri, Jan 18, 2008	70.00	72.94	70.00	71.07
2416	NASDAQ	MSTR	Thu, Jan 17, 2008	68.07	72.00	66.90	70.02
2415	NASDAQ	MSTR	Wed, Jan 16, 2008	72.71	77.71	72.71	73.87
2414	NASDAQ	MSTR	Tue, Jan 15, 2008	74.59	75.66	72.94	73.89
2413	NASDAQ	MSTR	Mon, Jan 14, 2008	74.06	77.00	73.79	75.50
2412	NASDAQ	MSTR	Fri, Jan 11, 2008	76.77	76.77	72.70	72.82
2411	NASDAQ	MSTR	Thu, Jan 10, 2008	77.73	78.89	74.77	76.11
2410	NASDAQ	MSTR	Wed, Jan 9, 2008	81.02	82.43	77.11	79.33
2409	NASDAQ	MSTR	Tue, Jan 8, 2008	84.76	85.57	80.56	81.05
2408	NASDAQ	MSTR	Mon, Jan 7, 2008	84.00	87.52	83.64	84.69
2407	NASDAQ	MSTR	Fri, Jan 4, 2008	87.99	88.13	83.59	84.01
2406	NASDAQ	MSTR	Thu, Jan 3, 2008	90.55	91.74	87.52	88.65
2405	NASDAQ	MSTR	Wed, Jan 2, 2008	96.15	96.15	89.94	90.08
2404	NASDAQ	MSTR	Mon, Dec 31, 2007	94.54	97.81	93.71	95.10
2403	NASDAQ	MSTR	Fri, Dec 28, 2007	92.85	95.33	92.79	94.97
2402	NASDAQ	MSTR	Thu, Dec 27, 2007	95.90	97.50	91.75	92.50
2401	NASDAQ	MSTR	Wed, Dec 26, 2007	94.95	96.53	93.11	95.83
2400	NASDAQ	MSTR	Mon, Dec 24, 2007	95.28	96.15	94.09	95.05
2399	NASDAQ	MSTR	Fri, Dec 21, 2007	94.38	95.86	93.01	94.92
2398	NASDAQ	MSTR	Thu, Dec 20, 2007	94.99	96.70	92.06	92.85
2397	NASDAQ	MSTR	Wed, Dec 19, 2007	95.32	95.51	91.10	94.20
2396	NASDAQ	MSTR	Tue, Dec 18, 2007	92.70	96.17	91.46	95.68
2395	NASDAQ	MSTR	Mon, Dec 17, 2007	94.83	95.07	89.96	90.97
2394	NASDAQ	MSTR	Fri, Dec 14, 2007	99.01	102.03	94.82	95.24
2393	NASDAQ	MSTR	Thu, Dec 13, 2007	101.45	102.99	98.96	100.08
2392	NASDAQ	MSTR	Wed, Dec 12, 2007	106.12	106.29	100.53	102.34
2391	NASDAQ	MSTR	Tue, Dec 11, 2007	103.31	106.74	103.31	103.77
2390	NASDAQ	MSTR	Mon, Dec 10, 2007	102.20	103.97	101.59	103.20
2389	NASDAQ	MSTR	Fri, Dec 7, 2007	103.45	104.32	101.33	102.75
2388	NASDAQ	MSTR	Thu, Dec 6, 2007	102.83	104.30	101.02	104.00
2387	NASDAQ	MSTR	Wed, Dec 5, 2007	103.28	104.49	101.03	103.24
2386	NASDAQ	MSTR	Tue, Dec 4, 2007	99.61	102.65	99.00	101.59
2385	NASDAQ	MSTR	Mon, Dec 3, 2007	101.88	102.00	99.12	100.73
2384	NASDAQ	MSTR	Fri, Nov 30, 2007	104.85	105.26	100.22	100.85
2383	NASDAQ	MSTR	Thu, Nov 29, 2007	102.24	104.88	100.76	103.36
2382	NASDAQ	MSTR	Wed, Nov 28, 2007	100.87	103.91	100.87	102.31
2381	NASDAQ	MSTR	Tue, Nov 27, 2007	101.72	103.59	100.56	101.99
2380	NASDAQ	MSTR	Mon, Nov 26, 2007	106.58	106.58	100.58	100.77
2379	NASDAQ	MSTR	Fri, Nov 23, 2007	101.63	106.86	101.63	106.81
2378	NASDAQ	MSTR	Wed, Nov 21, 2007	103.45	104.75	100.11	100.44
2377	NASDAQ	MSTR	Tue, Nov 20, 2007	105.16	106.42	101.00	104.26
2376	NASDAQ	MSTR	Mon, Nov 19, 2007	106.34	107.10	103.09	105.39
2375	NASDAQ	MSTR	Fri, Nov 16, 2007	106.26	108.15	105.02	107.29
2374	NASDAQ	MSTR	Thu, Nov 15, 2007	106.75	108.25	105.57	106.00
2373	NASDAQ	MSTR	Wed, Nov 14, 2007	106.82	109.45	105.76	106.68
2372	NASDAQ	MSTR	Tue, Nov 13, 2007	105.65	107.26	103.92	106.22
2371	NASDAQ	MSTR	Mon, Nov 12, 2007	101.19	107.69	100.43	104.46
2370	NASDAQ	MSTR	Fri, Nov 9, 2007	102.65	103.61	99.50	100.90
2369	NASDAQ	MSTR	Thu, Nov 8, 2007	110.06	111.57	98.02	103.44
2368	NASDAQ	MSTR	Wed, Nov 7, 2007	105.00	112.39	104.54	109.56
2367	NASDAQ	MSTR	Tue, Nov 6, 2007	100.48	106.21	100.01	105.90
2366	NASDAQ	MSTR	Mon, Nov 5, 2007	99.50	101.71	96.18	99.60
2365	NASDAQ	MSTR	Fri, Nov 2, 2007	100.66	102.94	98.17	100.46
2364	NASDAQ	MSTR	Thu, Nov 1, 2007	100.47	102.99	97.89	99.41
2363	NASDAQ	MSTR	Wed, Oct 31, 2007	99.56	107.98	97.12	98.33
2362	NASDAQ	MSTR	Tue, Oct 30, 2007	86.90	87.25	86.02	86.57
2361	NASDAQ	MSTR	Mon, Oct 29, 2007	86.46	87.41	85.47	86.96
2360	NASDAQ	MSTR	Fri, Oct 26, 2007	86.34	86.56	84.40	86.02
2359	NASDAQ	MSTR	Thu, Oct 25, 2007	85.55	87.60	84.61	84.95
2358	NASDAQ	MSTR	Wed, Oct 24, 2007	86.36	86.36	83.81	85.42
2357	NASDAQ	MSTR	Tue, Oct 23, 2007	84.16	87.00	84.16	86.24
2356	NASDAQ	MSTR	Mon, Oct 22, 2007	84.39	86.53	83.30	86.06
2355	NASDAQ	MSTR	Fri, Oct 19, 2007	86.44	86.44	84.26	84.72
2354	NASDAQ	MSTR	Thu, Oct 18, 2007	85.42	86.85	85.33	86.57
2353	NASDAQ	MSTR	Wed, Oct 17, 2007	85.69	86.00	84.49	85.65
2352	NASDAQ	MSTR	Tue, Oct 16, 2007	86.91	86.96	84.01	84.15
2351	NASDAQ	MSTR	Mon, Oct 15, 2007	84.56	87.38	84.20	87.07
2350	NASDAQ	MSTR	Fri, Oct 12, 2007	79.14	80.98	78.91	79.45
2349	NASDAQ	MSTR	Thu, Oct 11, 2007	81.07	81.84	79.09	79.54
2348	NASDAQ	MSTR	Wed, Oct 10, 2007	80.72	80.89	79.39	80.50
2347	NASDAQ	MSTR	Tue, Oct 9, 2007	81.14	81.94	80.00	80.93
2346	NASDAQ	MSTR	Mon, Oct 8, 2007	82.60	82.90	79.43	81.07
2345	NASDAQ	MSTR	Fri, Oct 5, 2007	80.67	81.64	79.70	80.88
2344	NASDAQ	MSTR	Thu, Oct 4, 2007	80.22	80.64	78.93	79.94
2343	NASDAQ	MSTR	Wed, Oct 3, 2007	82.38	82.42	78.85	79.96
2342	NASDAQ	MSTR	Tue, Oct 2, 2007	82.74	83.44	80.69	83.01
2341	NASDAQ	MSTR	Mon, Oct 1, 2007	79.23	83.21	79.18	82.95
2340	NASDAQ	MSTR	Fri, Sep 28, 2007	79.06	79.99	79.00	79.34
2339	NASDAQ	MSTR	Thu, Sep 27, 2007	74.00	79.71	73.64	79.23
2338	NASDAQ	MSTR	Wed, Sep 26, 2007	72.93	74.35	72.85	74.04
2337	NASDAQ	MSTR	Tue, Sep 25, 2007	71.38	73.19	70.43	72.48
2336	NASDAQ	MSTR	Mon, Sep 24, 2007	72.43	72.64	70.64	71.85
2335	NASDAQ	MSTR	Fri, Sep 21, 2007	72.16	72.70	71.06	72.30
2334	NASDAQ	MSTR	Thu, Sep 20, 2007	70.87	71.64	70.11	71.51
2333	NASDAQ	MSTR	Wed, Sep 19, 2007	71.39	71.88	69.61	71.08
2332	NASDAQ	MSTR	Tue, Sep 18, 2007	67.46	70.93	67.44	70.81
2331	NASDAQ	MSTR	Mon, Sep 17, 2007	68.65	69.11	65.48	67.28
2330	NASDAQ	MSTR	Fri, Sep 14, 2007	69.96	70.02	68.37	68.91
2329	NASDAQ	MSTR	Thu, Sep 13, 2007	70.14	72.62	69.03	70.65
2328	NASDAQ	MSTR	Wed, Sep 12, 2007	70.27	71.30	69.50	70.05
2327	NASDAQ	MSTR	Tue, Sep 11, 2007	69.63	70.78	68.65	70.78
2326	NASDAQ	MSTR	Mon, Sep 10, 2007	69.94	70.86	68.68	69.42
2325	NASDAQ	MSTR	Fri, Sep 7, 2007	69.61	70.00	68.26	69.64
2324	NASDAQ	MSTR	Thu, Sep 6, 2007	68.41	70.74	68.41	70.53
2323	NASDAQ	MSTR	Wed, Sep 5, 2007	70.02	71.06	68.12	68.31
2322	NASDAQ	MSTR	Tue, Sep 4, 2007	69.14	71.95	69.14	70.52
2321	NASDAQ	MSTR	Fri, Aug 31, 2007	68.93	71.32	68.12	69.24
2320	NASDAQ	MSTR	Thu, Aug 30, 2007	67.94	70.23	67.64	68.16
2319	NASDAQ	MSTR	Wed, Aug 29, 2007	70.41	70.95	67.55	68.34
2318	NASDAQ	MSTR	Tue, Aug 28, 2007	72.88	73.54	69.81	69.93
2317	NASDAQ	MSTR	Mon, Aug 27, 2007	75.96	76.50	73.04	73.25
2316	NASDAQ	MSTR	Fri, Aug 24, 2007	72.56	76.05	71.25	76.05
2315	NASDAQ	MSTR	Thu, Aug 23, 2007	70.18	73.10	70.00	72.37
2314	NASDAQ	MSTR	Wed, Aug 22, 2007	70.56	71.38	69.00	69.57
2313	NASDAQ	MSTR	Tue, Aug 21, 2007	71.03	71.23	69.12	70.02
2312	NASDAQ	MSTR	Mon, Aug 20, 2007	70.46	72.60	69.58	70.69
2311	NASDAQ	MSTR	Fri, Aug 17, 2007	70.91	71.30	69.00	70.05
2310	NASDAQ	MSTR	Thu, Aug 16, 2007	69.96	71.12	67.87	69.02
2309	NASDAQ	MSTR	Wed, Aug 15, 2007	69.80	72.22	69.75	70.50
2308	NASDAQ	MSTR	Tue, Aug 14, 2007	70.52	73.00	69.00	69.86
2307	NASDAQ	MSTR	Mon, Aug 13, 2007	70.94	74.81	69.50	69.90
2306	NASDAQ	MSTR	Fri, Aug 10, 2007	63.35	73.69	60.77	70.14
2305	NASDAQ	MSTR	Thu, Aug 9, 2007	67.00	67.00	60.80	64.48
2304	NASDAQ	MSTR	Wed, Aug 8, 2007	66.70	67.24	63.10	65.86
2303	NASDAQ	MSTR	Tue, Aug 7, 2007	67.97	67.97	64.68	66.36
2302	NASDAQ	MSTR	Mon, Aug 6, 2007	70.49	71.15	66.00	67.52
2301	NASDAQ	MSTR	Fri, Aug 3, 2007	71.21	72.08	68.64	69.32
2300	NASDAQ	MSTR	Thu, Aug 2, 2007	72.24	73.43	70.87	71.38
2299	NASDAQ	MSTR	Wed, Aug 1, 2007	72.86	73.34	70.70	72.20
2298	NASDAQ	MSTR	Tue, Jul 31, 2007	75.43	76.00	72.89	73.11
2297	NASDAQ	MSTR	Mon, Jul 30, 2007	75.26	77.51	74.06	75.25
2296	NASDAQ	MSTR	Fri, Jul 27, 2007	85.20	87.73	73.71	74.07
2295	NASDAQ	MSTR	Thu, Jul 26, 2007	87.28	88.09	83.69	85.58
2294	NASDAQ	MSTR	Wed, Jul 25, 2007	88.45	89.32	87.26	87.95
2293	NASDAQ	MSTR	Tue, Jul 24, 2007	90.99	91.45	88.00	88.31
2292	NASDAQ	MSTR	Mon, Jul 23, 2007	92.19	92.73	90.06	91.48
2291	NASDAQ	MSTR	Fri, Jul 20, 2007	94.28	94.97	91.39	91.44
2290	NASDAQ	MSTR	Thu, Jul 19, 2007	94.89	97.68	94.15	94.49
2289	NASDAQ	MSTR	Wed, Jul 18, 2007	94.17	94.80	93.55	94.78
2288	NASDAQ	MSTR	Tue, Jul 17, 2007	95.80	95.80	93.75	94.51
2287	NASDAQ	MSTR	Mon, Jul 16, 2007	95.44	95.84	94.99	95.36
2286	NASDAQ	MSTR	Fri, Jul 13, 2007	96.83	97.55	95.86	96.00
2285	NASDAQ	MSTR	Thu, Jul 12, 2007	97.75	97.75	96.20	96.50
2284	NASDAQ	MSTR	Wed, Jul 11, 2007	96.74	97.60	96.11	97.37
2283	NASDAQ	MSTR	Tue, Jul 10, 2007	96.84	97.61	95.53	97.00
2282	NASDAQ	MSTR	Mon, Jul 9, 2007	96.94	97.86	96.66	96.90
2281	NASDAQ	MSTR	Fri, Jul 6, 2007	95.96	97.33	95.65	96.56
2280	NASDAQ	MSTR	Thu, Jul 5, 2007	94.92	96.55	94.63	96.29
2279	NASDAQ	MSTR	Tue, Jul 3, 2007	94.03	95.27	94.03	94.55
2278	NASDAQ	MSTR	Mon, Jul 2, 2007	94.23	95.67	94.18	94.59
2277	NASDAQ	MSTR	Fri, Jun 29, 2007	94.21	95.25	93.25	94.49
2276	NASDAQ	MSTR	Thu, Jun 28, 2007	94.71	94.95	93.28	93.74
2275	NASDAQ	MSTR	Wed, Jun 27, 2007	94.09	94.89	92.41	94.45
2274	NASDAQ	MSTR	Tue, Jun 26, 2007	95.00	96.71	93.70	94.02
2273	NASDAQ	MSTR	Mon, Jun 25, 2007	95.14	97.03	95.12	95.54
2272	NASDAQ	MSTR	Fri, Jun 22, 2007	95.81	96.08	94.85	95.48
2271	NASDAQ	MSTR	Thu, Jun 21, 2007	95.31	96.06	94.80	95.63
2270	NASDAQ	MSTR	Wed, Jun 20, 2007	97.76	97.90	95.55	95.55
2269	NASDAQ	MSTR	Tue, Jun 19, 2007	95.87	97.69	95.30	97.34
2268	NASDAQ	MSTR	Mon, Jun 18, 2007	96.05	96.64	95.15	96.10
2267	NASDAQ	MSTR	Fri, Jun 15, 2007	97.66	97.90	95.12	96.02
2266	NASDAQ	MSTR	Thu, Jun 14, 2007	95.68	97.30	95.10	96.50
2265	NASDAQ	MSTR	Wed, Jun 13, 2007	97.60	98.47	95.01	96.18
2264	NASDAQ	MSTR	Tue, Jun 12, 2007	98.38	98.38	96.56	97.09
2263	NASDAQ	MSTR	Mon, Jun 11, 2007	98.47	100.46	98.23	98.88
2262	NASDAQ	MSTR	Fri, Jun 8, 2007	97.56	98.70	97.00	98.50
2261	NASDAQ	MSTR	Thu, Jun 7, 2007	99.78	100.52	97.61	97.93
2260	NASDAQ	MSTR	Wed, Jun 6, 2007	101.27	101.75	99.14	100.47
2259	NASDAQ	MSTR	Tue, Jun 5, 2007	102.66	102.91	101.01	102.03
2258	NASDAQ	MSTR	Mon, Jun 4, 2007	103.96	103.96	102.17	102.91
2257	NASDAQ	MSTR	Fri, Jun 1, 2007	104.03	104.70	103.70	103.96
2256	NASDAQ	MSTR	Thu, May 31, 2007	102.67	103.90	102.35	103.82
2255	NASDAQ	MSTR	Wed, May 30, 2007	102.64	103.25	101.40	102.68
2254	NASDAQ	MSTR	Tue, May 29, 2007	103.33	108.80	102.28	103.50
2253	NASDAQ	MSTR	Fri, May 25, 2007	101.20	103.50	101.20	103.00
2252	NASDAQ	MSTR	Thu, May 24, 2007	102.82	104.42	100.66	101.13
2251	NASDAQ	MSTR	Wed, May 23, 2007	105.18	105.37	102.82	103.10
2250	NASDAQ	MSTR	Tue, May 22, 2007	103.31	105.46	102.77	104.84
2249	NASDAQ	MSTR	Mon, May 21, 2007	103.37	104.49	101.72	103.52
2248	NASDAQ	MSTR	Fri, May 18, 2007	101.24	104.03	99.81	103.83
2247	NASDAQ	MSTR	Thu, May 17, 2007	100.00	102.63	99.66	101.05
2246	NASDAQ	MSTR	Wed, May 16, 2007	103.15	103.15	99.28	100.32
2245	NASDAQ	MSTR	Tue, May 15, 2007	102.00	103.06	101.40	103.03
2244	NASDAQ	MSTR	Mon, May 14, 2007	103.36	104.03	101.42	102.56
2243	NASDAQ	MSTR	Fri, May 11, 2007	103.50	103.76	102.27	103.73
2242	NASDAQ	MSTR	Thu, May 10, 2007	104.52	106.00	102.95	103.09
2241	NASDAQ	MSTR	Wed, May 9, 2007	101.41	106.20	101.41	105.42
2240	NASDAQ	MSTR	Tue, May 8, 2007	98.35	104.09	96.83	102.77
2239	NASDAQ	MSTR	Mon, May 7, 2007	116.41	117.92	115.01	115.64
2238	NASDAQ	MSTR	Fri, May 4, 2007	116.26	117.31	115.36	116.67
2237	NASDAQ	MSTR	Thu, May 3, 2007	115.72	118.27	115.72	116.06
2236	NASDAQ	MSTR	Wed, May 2, 2007	115.50	116.96	114.55	115.51
2235	NASDAQ	MSTR	Tue, May 1, 2007	114.77	115.70	112.42	115.28
2234	NASDAQ	MSTR	Mon, Apr 30, 2007	115.28	115.49	113.13	113.76
2233	NASDAQ	MSTR	Fri, Apr 27, 2007	117.03	118.35	115.81	115.90
2232	NASDAQ	MSTR	Thu, Apr 26, 2007	115.82	119.49	114.66	117.50
2231	NASDAQ	MSTR	Wed, Apr 25, 2007	115.93	117.11	114.58	116.08
2230	NASDAQ	MSTR	Tue, Apr 24, 2007	116.50	117.97	115.12	116.53
2229	NASDAQ	MSTR	Mon, Apr 23, 2007	116.71	118.75	116.02	116.16
2228	NASDAQ	MSTR	Fri, Apr 20, 2007	119.49	119.49	116.51	117.11
2227	NASDAQ	MSTR	Thu, Apr 19, 2007	117.98	119.39	116.42	118.21
2226	NASDAQ	MSTR	Wed, Apr 18, 2007	116.48	119.13	116.48	118.10
2225	NASDAQ	MSTR	Tue, Apr 17, 2007	119.31	119.31	116.31	116.53
2224	NASDAQ	MSTR	Mon, Apr 16, 2007	114.91	118.89	114.91	118.89
2223	NASDAQ	MSTR	Fri, Apr 13, 2007	115.87	117.03	114.50	115.66
2222	NASDAQ	MSTR	Thu, Apr 12, 2007	119.33	120.50	115.38	116.05
2221	NASDAQ	MSTR	Wed, Apr 11, 2007	123.92	124.55	122.78	124.28
2220	NASDAQ	MSTR	Tue, Apr 10, 2007	122.75	124.06	122.73	123.85
2219	NASDAQ	MSTR	Mon, Apr 9, 2007	124.29	124.78	122.51	123.18
2218	NASDAQ	MSTR	Thu, Apr 5, 2007	126.00	126.00	122.76	124.10
2217	NASDAQ	MSTR	Wed, Apr 4, 2007	127.17	127.76	125.79	126.02
2216	NASDAQ	MSTR	Tue, Apr 3, 2007	126.58	127.59	126.49	126.96
2215	NASDAQ	MSTR	Mon, Apr 2, 2007	126.29	127.39	125.68	126.37
2214	NASDAQ	MSTR	Fri, Mar 30, 2007	127.32	128.84	126.00	126.39
2213	NASDAQ	MSTR	Thu, Mar 29, 2007	127.72	127.97	126.09	127.45
2212	NASDAQ	MSTR	Wed, Mar 28, 2007	127.50	128.32	126.11	126.98
2211	NASDAQ	MSTR	Tue, Mar 27, 2007	128.24	128.52	127.21	128.26
2210	NASDAQ	MSTR	Mon, Mar 26, 2007	128.59	129.42	127.64	128.90
2209	NASDAQ	MSTR	Fri, Mar 23, 2007	128.45	130.30	128.39	128.78
2208	NASDAQ	MSTR	Thu, Mar 22, 2007	129.97	130.78	128.06	129.00
2207	NASDAQ	MSTR	Wed, Mar 21, 2007	126.09	129.79	125.16	128.98
2206	NASDAQ	MSTR	Tue, Mar 20, 2007	123.49	126.56	123.49	126.40
2205	NASDAQ	MSTR	Mon, Mar 19, 2007	123.15	124.44	122.33	124.00
2204	NASDAQ	MSTR	Fri, Mar 16, 2007	124.00	124.32	121.60	122.57
2203	NASDAQ	MSTR	Thu, Mar 15, 2007	123.71	124.57	122.56	124.01
2202	NASDAQ	MSTR	Wed, Mar 14, 2007	123.55	124.01	120.55	124.00
2201	NASDAQ	MSTR	Tue, Mar 13, 2007	125.79	126.48	123.00	123.25
2200	NASDAQ	MSTR	Mon, Mar 12, 2007	124.56	126.92	123.66	126.58
2199	NASDAQ	MSTR	Fri, Mar 9, 2007	125.03	125.25	121.73	123.87
2198	NASDAQ	MSTR	Thu, Mar 8, 2007	124.23	125.76	123.51	124.56
2197	NASDAQ	MSTR	Wed, Mar 7, 2007	124.70	125.11	122.75	122.75
2196	NASDAQ	MSTR	Tue, Mar 6, 2007	123.90	125.67	123.64	125.21
2195	NASDAQ	MSTR	Mon, Mar 5, 2007	122.71	124.61	122.10	122.30
2194	NASDAQ	MSTR	Fri, Mar 2, 2007	124.40	125.56	122.69	123.43
2193	NASDAQ	MSTR	Thu, Mar 1, 2007	122.92	127.25	120.88	125.25
2192	NASDAQ	MSTR	Wed, Feb 28, 2007	126.14	126.56	122.15	126.07
2191	NASDAQ	MSTR	Tue, Feb 27, 2007	129.56	130.61	124.32	125.10
2190	NASDAQ	MSTR	Mon, Feb 26, 2007	128.57	133.12	128.42	132.40
2189	NASDAQ	MSTR	Fri, Feb 23, 2007	126.92	128.36	126.12	127.95
2188	NASDAQ	MSTR	Thu, Feb 22, 2007	125.51	127.64	125.24	127.36
2187	NASDAQ	MSTR	Wed, Feb 21, 2007	126.65	126.78	124.10	125.84
2186	NASDAQ	MSTR	Tue, Feb 20, 2007	126.39	128.16	124.14	127.56
2185	NASDAQ	MSTR	Fri, Feb 16, 2007	126.40	127.49	124.70	126.40
2184	NASDAQ	MSTR	Thu, Feb 15, 2007	125.41	126.50	124.31	126.40
2183	NASDAQ	MSTR	Wed, Feb 14, 2007	124.14	127.70	123.73	126.00
2182	NASDAQ	MSTR	Tue, Feb 13, 2007	123.20	124.64	123.20	123.86
2181	NASDAQ	MSTR	Mon, Feb 12, 2007	124.41	124.74	122.59	123.23
2180	NASDAQ	MSTR	Fri, Feb 9, 2007	126.00	126.62	124.30	124.82
2179	NASDAQ	MSTR	Thu, Feb 8, 2007	125.43	126.36	124.53	126.02
2178	NASDAQ	MSTR	Wed, Feb 7, 2007	125.00	126.38	124.36	125.43
2177	NASDAQ	MSTR	Tue, Feb 6, 2007	121.02	125.69	121.02	125.41
2176	NASDAQ	MSTR	Mon, Feb 5, 2007	123.00	123.20	119.60	121.11
2175	NASDAQ	MSTR	Fri, Feb 2, 2007	122.02	124.65	121.91	123.12
2174	NASDAQ	MSTR	Thu, Feb 1, 2007	121.45	122.66	120.24	122.45
2173	NASDAQ	MSTR	Wed, Jan 31, 2007	121.50	122.95	120.20	121.42
2172	NASDAQ	MSTR	Tue, Jan 30, 2007	121.84	122.92	120.42	121.75
2171	NASDAQ	MSTR	Mon, Jan 29, 2007	128.74	129.00	118.40	121.26
2170	NASDAQ	MSTR	Fri, Jan 26, 2007	124.61	128.44	123.73	125.94
2169	NASDAQ	MSTR	Thu, Jan 25, 2007	124.00	126.32	121.85	123.73
2168	NASDAQ	MSTR	Wed, Jan 24, 2007	121.73	124.73	121.46	123.68
2167	NASDAQ	MSTR	Tue, Jan 23, 2007	120.27	121.19	119.69	120.30
2166	NASDAQ	MSTR	Mon, Jan 22, 2007	122.38	122.38	117.94	120.28
2165	NASDAQ	MSTR	Fri, Jan 19, 2007	118.39	122.50	118.01	121.86
2164	NASDAQ	MSTR	Thu, Jan 18, 2007	124.17	124.26	118.22	118.39
2163	NASDAQ	MSTR	Wed, Jan 17, 2007	120.76	125.50	119.87	123.97
2162	NASDAQ	MSTR	Tue, Jan 16, 2007	122.17	123.12	120.41	120.55
2161	NASDAQ	MSTR	Fri, Jan 12, 2007	122.28	123.06	119.86	122.16
2160	NASDAQ	MSTR	Thu, Jan 11, 2007	119.48	123.31	119.48	122.10
2159	NASDAQ	MSTR	Wed, Jan 10, 2007	119.36	120.15	118.15	119.77
2158	NASDAQ	MSTR	Tue, Jan 9, 2007	117.79	120.64	116.86	120.15
2157	NASDAQ	MSTR	Mon, Jan 8, 2007	115.37	118.77	115.13	118.24
2156	NASDAQ	MSTR	Fri, Jan 5, 2007	117.00	117.93	115.40	115.56
2155	NASDAQ	MSTR	Thu, Jan 4, 2007	114.42	117.92	113.33	117.32
2154	NASDAQ	MSTR	Wed, Jan 3, 2007	114.37	117.48	113.75	115.38
2153	NASDAQ	MSTR	Fri, Dec 29, 2006	116.50	117.76	114.01	114.01
2152	NASDAQ	MSTR	Thu, Dec 28, 2006	117.12	117.78	115.56	116.58
2151	NASDAQ	MSTR	Wed, Dec 27, 2006	116.82	117.80	115.56	116.91
2150	NASDAQ	MSTR	Tue, Dec 26, 2006	114.53	117.13	114.53	116.14
2149	NASDAQ	MSTR	Fri, Dec 22, 2006	115.55	116.18	114.68	114.80
2148	NASDAQ	MSTR	Thu, Dec 21, 2006	115.62	118.26	114.96	115.80
2147	NASDAQ	MSTR	Wed, Dec 20, 2006	116.14	117.60	114.06	115.20
2146	NASDAQ	MSTR	Tue, Dec 19, 2006	111.99	116.79	111.23	116.25
2145	NASDAQ	MSTR	Mon, Dec 18, 2006	113.06	113.75	111.62	112.31
2144	NASDAQ	MSTR	Fri, Dec 15, 2006	115.64	116.20	113.01	113.09
2143	NASDAQ	MSTR	Thu, Dec 14, 2006	116.93	118.61	114.77	115.06
2142	NASDAQ	MSTR	Wed, Dec 13, 2006	117.07	117.86	115.50	116.92
2141	NASDAQ	MSTR	Tue, Dec 12, 2006	117.51	118.85	115.78	117.00
2140	NASDAQ	MSTR	Mon, Dec 11, 2006	116.02	119.93	116.02	117.98
2139	NASDAQ	MSTR	Fri, Dec 8, 2006	117.31	118.72	116.10	116.20
2138	NASDAQ	MSTR	Thu, Dec 7, 2006	120.10	121.69	117.61	117.78
2137	NASDAQ	MSTR	Wed, Dec 6, 2006	120.78	122.16	119.70	120.31
2136	NASDAQ	MSTR	Tue, Dec 5, 2006	122.64	123.31	121.50	121.82
2135	NASDAQ	MSTR	Mon, Dec 4, 2006	119.00	122.95	119.00	122.62
2134	NASDAQ	MSTR	Fri, Dec 1, 2006	118.22	119.58	117.01	119.06
2133	NASDAQ	MSTR	Thu, Nov 30, 2006	119.68	120.33	117.27	118.47
2132	NASDAQ	MSTR	Wed, Nov 29, 2006	122.68	122.68	118.88	119.68
2131	NASDAQ	MSTR	Tue, Nov 28, 2006	121.33	122.68	118.75	121.36
2130	NASDAQ	MSTR	Mon, Nov 27, 2006	125.20	125.32	120.33	120.87
2129	NASDAQ	MSTR	Fri, Nov 24, 2006	125.00	126.59	124.42	125.96
2128	NASDAQ	MSTR	Wed, Nov 22, 2006	126.50	128.04	125.61	126.26
2127	NASDAQ	MSTR	Tue, Nov 21, 2006	124.07	127.09	124.07	126.50
2126	NASDAQ	MSTR	Mon, Nov 20, 2006	124.32	125.64	123.22	124.34
2125	NASDAQ	MSTR	Fri, Nov 17, 2006	124.70	125.32	123.06	124.89
2124	NASDAQ	MSTR	Thu, Nov 16, 2006	127.91	128.96	123.25	124.76
2123	NASDAQ	MSTR	Wed, Nov 15, 2006	129.33	129.88	127.03	127.66
2122	NASDAQ	MSTR	Tue, Nov 14, 2006	127.57	129.30	126.26	129.16
2121	NASDAQ	MSTR	Mon, Nov 13, 2006	125.17	127.82	124.90	127.60
2120	NASDAQ	MSTR	Fri, Nov 10, 2006	119.00	125.08	118.70	125.02
2119	NASDAQ	MSTR	Thu, Nov 9, 2006	120.38	120.89	117.72	118.70
2118	NASDAQ	MSTR	Wed, Nov 8, 2006	118.25	121.59	118.00	119.79
2117	NASDAQ	MSTR	Tue, Nov 7, 2006	118.95	120.79	118.19	119.29
2116	NASDAQ	MSTR	Mon, Nov 6, 2006	119.34	119.61	118.27	118.60
2115	NASDAQ	MSTR	Fri, Nov 3, 2006	119.33	120.00	117.00	118.91
2114	NASDAQ	MSTR	Thu, Nov 2, 2006	117.25	119.44	116.63	119.39
2113	NASDAQ	MSTR	Wed, Nov 1, 2006	118.54	121.01	116.90	117.48
2112	NASDAQ	MSTR	Tue, Oct 31, 2006	118.87	120.99	118.68	119.35
2111	NASDAQ	MSTR	Mon, Oct 30, 2006	120.18	120.39	117.24	119.11
2110	NASDAQ	MSTR	Fri, Oct 27, 2006	115.00	122.32	114.60	120.19
2109	NASDAQ	MSTR	Thu, Oct 26, 2006	110.61	116.00	109.91	115.55
2108	NASDAQ	MSTR	Wed, Oct 25, 2006	109.72	111.01	109.46	110.72
2107	NASDAQ	MSTR	Tue, Oct 24, 2006	111.09	111.41	109.40	109.72
2106	NASDAQ	MSTR	Mon, Oct 23, 2006	110.61	112.00	109.00	111.15
2105	NASDAQ	MSTR	Fri, Oct 20, 2006	110.58	111.17	108.56	110.77
2104	NASDAQ	MSTR	Thu, Oct 19, 2006	109.34	110.73	108.33	110.17
2103	NASDAQ	MSTR	Wed, Oct 18, 2006	109.64	110.98	108.55	109.42
2102	NASDAQ	MSTR	Tue, Oct 17, 2006	110.02	110.11	107.45	109.58
2101	NASDAQ	MSTR	Mon, Oct 16, 2006	110.37	111.43	109.52	110.43
2100	NASDAQ	MSTR	Fri, Oct 13, 2006	108.61	110.20	108.29	110.01
2099	NASDAQ	MSTR	Thu, Oct 12, 2006	108.90	109.34	107.73	109.11
2098	NASDAQ	MSTR	Wed, Oct 11, 2006	107.07	109.13	106.81	108.21
2097	NASDAQ	MSTR	Tue, Oct 10, 2006	108.33	108.70	107.00	107.81
2096	NASDAQ	MSTR	Mon, Oct 9, 2006	104.18	106.70	103.48	106.35
2095	NASDAQ	MSTR	Fri, Oct 6, 2006	104.19	105.22	103.27	104.79
2094	NASDAQ	MSTR	Thu, Oct 5, 2006	103.78	104.78	102.92	104.24
2093	NASDAQ	MSTR	Wed, Oct 4, 2006	100.72	105.11	100.11	104.13
2092	NASDAQ	MSTR	Tue, Oct 3, 2006	99.59	102.17	98.75	100.71
2091	NASDAQ	MSTR	Mon, Oct 2, 2006	101.32	101.79	99.35	99.93
2090	NASDAQ	MSTR	Fri, Sep 29, 2006	100.18	102.50	99.46	101.83
2089	NASDAQ	MSTR	Thu, Sep 28, 2006	100.44	101.07	98.55	99.85
2088	NASDAQ	MSTR	Wed, Sep 27, 2006	98.71	102.00	98.39	100.73
2087	NASDAQ	MSTR	Tue, Sep 26, 2006	97.86	99.66	97.48	99.13
2086	NASDAQ	MSTR	Mon, Sep 25, 2006	96.53	99.00	95.83	98.10
2085	NASDAQ	MSTR	Fri, Sep 22, 2006	96.93	97.17	95.08	96.11
2084	NASDAQ	MSTR	Thu, Sep 21, 2006	98.72	99.35	96.70	96.90
2083	NASDAQ	MSTR	Wed, Sep 20, 2006	96.83	100.38	96.67	98.67
2082	NASDAQ	MSTR	Tue, Sep 19, 2006	96.33	96.63	94.33	95.72
2081	NASDAQ	MSTR	Mon, Sep 18, 2006	95.50	97.39	95.00	95.90
2080	NASDAQ	MSTR	Fri, Sep 15, 2006	96.44	97.90	95.40	95.89
2079	NASDAQ	MSTR	Thu, Sep 14, 2006	94.08	95.75	93.69	95.75
2078	NASDAQ	MSTR	Wed, Sep 13, 2006	94.62	95.00	93.36	93.84
2077	NASDAQ	MSTR	Tue, Sep 12, 2006	93.09	95.09	92.02	94.31
2076	NASDAQ	MSTR	Mon, Sep 11, 2006	90.48	92.87	89.43	92.68
2075	NASDAQ	MSTR	Fri, Sep 8, 2006	89.96	91.25	89.15	90.71
2074	NASDAQ	MSTR	Thu, Sep 7, 2006	90.49	90.57	88.50	89.44
2073	NASDAQ	MSTR	Wed, Sep 6, 2006	91.52	92.35	90.70	90.98
2072	NASDAQ	MSTR	Tue, Sep 5, 2006	92.03	93.41	91.05	92.78
2071	NASDAQ	MSTR	Fri, Sep 1, 2006	91.25	92.05	91.11	91.61
2070	NASDAQ	MSTR	Thu, Aug 31, 2006	91.52	92.18	90.98	91.20
2069	NASDAQ	MSTR	Wed, Aug 30, 2006	91.87	92.25	90.86	91.81
2068	NASDAQ	MSTR	Tue, Aug 29, 2006	91.36	91.62	89.38	91.54
2067	NASDAQ	MSTR	Mon, Aug 28, 2006	89.88	91.79	89.88	91.37
2066	NASDAQ	MSTR	Fri, Aug 25, 2006	90.53	91.10	89.46	90.05
2065	NASDAQ	MSTR	Thu, Aug 24, 2006	90.88	91.72	90.00	90.98
2064	NASDAQ	MSTR	Wed, Aug 23, 2006	92.26	92.66	89.95	90.85
2063	NASDAQ	MSTR	Tue, Aug 22, 2006	90.77	92.96	90.76	91.86
2062	NASDAQ	MSTR	Mon, Aug 21, 2006	92.49	93.66	90.75	91.10
2061	NASDAQ	MSTR	Fri, Aug 18, 2006	91.76	93.35	89.66	93.18
2060	NASDAQ	MSTR	Thu, Aug 17, 2006	89.74	92.74	89.36	91.30
2059	NASDAQ	MSTR	Wed, Aug 16, 2006	89.00	90.54	87.35	90.08
2058	NASDAQ	MSTR	Tue, Aug 15, 2006	86.50	88.25	85.90	87.76
2057	NASDAQ	MSTR	Mon, Aug 14, 2006	88.00	88.45	85.10	85.89
2056	NASDAQ	MSTR	Fri, Aug 11, 2006	90.66	91.06	89.03	90.69
2055	NASDAQ	MSTR	Thu, Aug 10, 2006	87.65	92.05	87.65	91.05
2054	NASDAQ	MSTR	Wed, Aug 9, 2006	87.85	89.30	87.32	88.04
2053	NASDAQ	MSTR	Tue, Aug 8, 2006	86.60	88.25	86.17	87.14
2052	NASDAQ	MSTR	Mon, Aug 7, 2006	86.35	87.49	85.42	86.44
2051	NASDAQ	MSTR	Fri, Aug 4, 2006	88.45	89.32	85.66	86.74
2050	NASDAQ	MSTR	Thu, Aug 3, 2006	85.61	88.53	84.30	87.27
2049	NASDAQ	MSTR	Wed, Aug 2, 2006	82.17	85.93	82.14	85.93
2048	NASDAQ	MSTR	Tue, Aug 1, 2006	82.26	82.26	80.28	81.76
2047	NASDAQ	MSTR	Mon, Jul 31, 2006	84.15	84.59	82.36	82.45
2046	NASDAQ	MSTR	Fri, Jul 28, 2006	75.55	86.11	75.00	84.83
2045	NASDAQ	MSTR	Thu, Jul 27, 2006	83.77	84.94	78.02	79.75
2044	NASDAQ	MSTR	Wed, Jul 26, 2006	82.50	84.29	80.46	82.99
2043	NASDAQ	MSTR	Tue, Jul 25, 2006	80.44	83.25	80.21	82.90
2042	NASDAQ	MSTR	Mon, Jul 24, 2006	79.38	80.85	77.62	80.55
2041	NASDAQ	MSTR	Fri, Jul 21, 2006	78.46	79.59	78.17	79.14
2040	NASDAQ	MSTR	Thu, Jul 20, 2006	80.15	80.51	78.50	78.72
2039	NASDAQ	MSTR	Wed, Jul 19, 2006	79.04	80.55	79.04	79.82
2038	NASDAQ	MSTR	Tue, Jul 18, 2006	79.52	81.35	78.12	79.51
2037	NASDAQ	MSTR	Mon, Jul 17, 2006	81.20	83.15	78.60	79.12
2036	NASDAQ	MSTR	Fri, Jul 14, 2006	83.66	83.82	79.60	81.09
2035	NASDAQ	MSTR	Thu, Jul 13, 2006	82.34	85.50	81.37	83.22
2034	NASDAQ	MSTR	Wed, Jul 12, 2006	83.86	85.83	83.09	83.49
2033	NASDAQ	MSTR	Tue, Jul 11, 2006	83.22	84.50	82.50	84.18
2032	NASDAQ	MSTR	Mon, Jul 10, 2006	87.25	88.50	82.61	83.66
2031	NASDAQ	MSTR	Fri, Jul 7, 2006	92.26	92.26	86.61	87.27
2030	NASDAQ	MSTR	Thu, Jul 6, 2006	96.72	97.21	92.76	93.61
2029	NASDAQ	MSTR	Wed, Jul 5, 2006	97.54	99.33	96.39	96.53
2028	NASDAQ	MSTR	Mon, Jul 3, 2006	97.00	98.98	97.00	98.65
2027	NASDAQ	MSTR	Fri, Jun 30, 2006	95.30	97.83	93.12	97.52
2026	NASDAQ	MSTR	Thu, Jun 29, 2006	93.94	95.00	92.03	94.88
2025	NASDAQ	MSTR	Wed, Jun 28, 2006	92.19	94.79	91.43	93.32
2024	NASDAQ	MSTR	Tue, Jun 27, 2006	94.25	94.57	91.96	92.19
2023	NASDAQ	MSTR	Mon, Jun 26, 2006	93.30	94.66	92.80	94.05
2022	NASDAQ	MSTR	Fri, Jun 23, 2006	92.68	95.25	92.14	92.85
2021	NASDAQ	MSTR	Thu, Jun 22, 2006	93.82	94.85	92.00	93.05
2020	NASDAQ	MSTR	Wed, Jun 21, 2006	90.94	95.01	90.94	94.10
2019	NASDAQ	MSTR	Tue, Jun 20, 2006	92.46	93.04	91.00	91.02
2018	NASDAQ	MSTR	Mon, Jun 19, 2006	94.15	95.09	92.29	92.75
2017	NASDAQ	MSTR	Fri, Jun 16, 2006	92.70	93.90	90.17	93.62
2016	NASDAQ	MSTR	Thu, Jun 15, 2006	88.63	93.29	88.17	92.70
2015	NASDAQ	MSTR	Wed, Jun 14, 2006	86.51	88.61	86.30	87.54
2014	NASDAQ	MSTR	Tue, Jun 13, 2006	86.54	88.68	86.10	86.52
2013	NASDAQ	MSTR	Mon, Jun 12, 2006	89.70	90.07	86.50	86.60
2012	NASDAQ	MSTR	Fri, Jun 9, 2006	92.19	93.40	88.25	89.61
2011	NASDAQ	MSTR	Thu, Jun 8, 2006	90.50	92.46	88.64	91.72
2010	NASDAQ	MSTR	Wed, Jun 7, 2006	91.18	94.15	90.40	90.59
2009	NASDAQ	MSTR	Tue, Jun 6, 2006	92.14	92.16	89.27	91.36
2008	NASDAQ	MSTR	Mon, Jun 5, 2006	95.43	96.07	91.50	91.58
2007	NASDAQ	MSTR	Fri, Jun 2, 2006	94.57	96.60	94.57	95.84
2006	NASDAQ	MSTR	Thu, Jun 1, 2006	94.76	95.36	93.22	95.17
2005	NASDAQ	MSTR	Wed, May 31, 2006	92.82	95.35	92.09	94.38
2004	NASDAQ	MSTR	Tue, May 30, 2006	95.24	96.00	92.30	92.30
2003	NASDAQ	MSTR	Fri, May 26, 2006	97.10	97.85	95.04	95.85
2002	NASDAQ	MSTR	Thu, May 25, 2006	94.90	97.49	94.90	97.18
2001	NASDAQ	MSTR	Wed, May 24, 2006	93.45	95.95	91.52	94.85
2000	NASDAQ	MSTR	Tue, May 23, 2006	94.61	97.00	93.18	93.45
1999	NASDAQ	MSTR	Mon, May 22, 2006	97.01	97.01	93.10	93.77
1998	NASDAQ	MSTR	Fri, May 19, 2006	98.36	99.62	95.68	97.03
1997	NASDAQ	MSTR	Thu, May 18, 2006	100.82	102.84	98.37	98.72
1996	NASDAQ	MSTR	Wed, May 17, 2006	103.00	103.00	100.39	101.00
1995	NASDAQ	MSTR	Tue, May 16, 2006	105.31	105.98	103.05	103.50
1994	NASDAQ	MSTR	Mon, May 15, 2006	102.90	105.22	101.82	105.00
1993	NASDAQ	MSTR	Fri, May 12, 2006	104.72	104.92	102.61	103.24
1992	NASDAQ	MSTR	Thu, May 11, 2006	107.42	109.00	104.65	105.24
1991	NASDAQ	MSTR	Wed, May 10, 2006	107.28	109.19	106.56	107.42
1990	NASDAQ	MSTR	Tue, May 9, 2006	106.42	107.87	105.79	107.16
1989	NASDAQ	MSTR	Mon, May 8, 2006	105.81	107.16	104.53	107.11
1988	NASDAQ	MSTR	Fri, May 5, 2006	103.60	106.40	103.53	105.81
1987	NASDAQ	MSTR	Thu, May 4, 2006	101.00	103.70	100.12	103.05
1986	NASDAQ	MSTR	Wed, May 3, 2006	100.61	101.49	98.10	101.10
1985	NASDAQ	MSTR	Tue, May 2, 2006	98.62	100.37	98.31	100.15
1984	NASDAQ	MSTR	Mon, May 1, 2006	93.74	100.73	93.74	98.53
1983	NASDAQ	MSTR	Fri, Apr 28, 2006	96.86	98.00	93.31	93.74
1982	NASDAQ	MSTR	Thu, Apr 27, 2006	105.73	105.73	100.47	101.20
1981	NASDAQ	MSTR	Wed, Apr 26, 2006	108.82	108.96	105.37	105.57
1980	NASDAQ	MSTR	Tue, Apr 25, 2006	106.22	109.50	105.65	108.11
1979	NASDAQ	MSTR	Mon, Apr 24, 2006	106.17	107.43	105.10	105.78
1978	NASDAQ	MSTR	Fri, Apr 21, 2006	107.11	107.80	104.10	106.46
1977	NASDAQ	MSTR	Thu, Apr 20, 2006	105.90	107.64	105.15	106.18
1976	NASDAQ	MSTR	Wed, Apr 19, 2006	103.68	106.37	103.43	106.10
1975	NASDAQ	MSTR	Tue, Apr 18, 2006	102.96	104.30	102.59	103.18
1974	NASDAQ	MSTR	Mon, Apr 17, 2006	104.03	104.45	102.20	103.05
1973	NASDAQ	MSTR	Thu, Apr 13, 2006	103.11	104.27	102.10	102.72
1972	NASDAQ	MSTR	Wed, Apr 12, 2006	104.06	104.98	102.76	103.36
1971	NASDAQ	MSTR	Tue, Apr 11, 2006	105.53	106.73	104.15	104.45
1970	NASDAQ	MSTR	Mon, Apr 10, 2006	103.63	106.20	103.63	105.00
1969	NASDAQ	MSTR	Fri, Apr 7, 2006	106.20	108.40	103.83	104.25
1968	NASDAQ	MSTR	Thu, Apr 6, 2006	104.90	106.05	104.72	105.77
1967	NASDAQ	MSTR	Wed, Apr 5, 2006	105.75	106.00	104.55	105.09
1966	NASDAQ	MSTR	Tue, Apr 4, 2006	104.29	105.68	104.29	105.11
1965	NASDAQ	MSTR	Mon, Apr 3, 2006	106.03	106.30	104.24	104.48
1964	NASDAQ	MSTR	Fri, Mar 31, 2006	105.06	105.91	104.07	105.29
1963	NASDAQ	MSTR	Thu, Mar 30, 2006	105.15	107.28	104.86	105.12
1962	NASDAQ	MSTR	Wed, Mar 29, 2006	103.90	106.93	103.61	105.76
1961	NASDAQ	MSTR	Tue, Mar 28, 2006	105.21	106.01	103.89	104.04
1960	NASDAQ	MSTR	Mon, Mar 27, 2006	104.97	106.17	104.20	104.61
1959	NASDAQ	MSTR	Fri, Mar 24, 2006	105.62	105.63	103.70	104.63
1958	NASDAQ	MSTR	Thu, Mar 23, 2006	104.36	105.85	104.36	105.21
1957	NASDAQ	MSTR	Wed, Mar 22, 2006	103.39	105.53	103.28	104.63
1956	NASDAQ	MSTR	Tue, Mar 21, 2006	106.01	106.87	103.48	103.63
1955	NASDAQ	MSTR	Mon, Mar 20, 2006	106.96	107.33	105.58	105.74
1954	NASDAQ	MSTR	Fri, Mar 17, 2006	105.30	107.14	104.48	106.55
1953	NASDAQ	MSTR	Thu, Mar 16, 2006	107.70	109.00	104.68	104.88
1952	NASDAQ	MSTR	Wed, Mar 15, 2006	106.56	107.70	105.27	107.58
1951	NASDAQ	MSTR	Tue, Mar 14, 2006	103.62	106.75	102.78	106.50
1950	NASDAQ	MSTR	Mon, Mar 13, 2006	99.67	103.71	99.67	103.02
1949	NASDAQ	MSTR	Fri, Mar 10, 2006	97.05	100.66	96.02	99.50
1948	NASDAQ	MSTR	Thu, Mar 9, 2006	97.37	98.00	97.03	97.05
1947	NASDAQ	MSTR	Wed, Mar 8, 2006	97.50	99.20	96.63	98.10
1946	NASDAQ	MSTR	Tue, Mar 7, 2006	98.26	98.71	97.03	98.06
1945	NASDAQ	MSTR	Mon, Mar 6, 2006	100.00	100.85	98.25	98.56
1944	NASDAQ	MSTR	Fri, Mar 3, 2006	97.96	100.80	97.36	99.98
1943	NASDAQ	MSTR	Thu, Mar 2, 2006	98.48	102.69	97.43	98.45
1942	NASDAQ	MSTR	Wed, Mar 1, 2006	93.37	99.50	92.04	98.75
1941	NASDAQ	MSTR	Tue, Feb 28, 2006	94.27	95.01	91.67	91.68
1940	NASDAQ	MSTR	Mon, Feb 27, 2006	95.03	96.14	94.12	94.86
1939	NASDAQ	MSTR	Fri, Feb 24, 2006	94.26	95.00	93.95	94.86
1938	NASDAQ	MSTR	Thu, Feb 23, 2006	94.18	94.73	92.92	94.48
1937	NASDAQ	MSTR	Wed, Feb 22, 2006	92.16	95.00	92.16	93.62
1936	NASDAQ	MSTR	Tue, Feb 21, 2006	92.02	93.66	92.02	92.58
1935	NASDAQ	MSTR	Fri, Feb 17, 2006	91.73	93.20	91.50	92.56
1934	NASDAQ	MSTR	Thu, Feb 16, 2006	90.80	92.98	90.20	92.41
1933	NASDAQ	MSTR	Wed, Feb 15, 2006	90.97	92.08	90.46	90.84
1932	NASDAQ	MSTR	Tue, Feb 14, 2006	90.91	92.04	90.20	91.23
1931	NASDAQ	MSTR	Mon, Feb 13, 2006	91.88	92.22	89.66	90.51
1930	NASDAQ	MSTR	Fri, Feb 10, 2006	92.75	93.24	90.94	92.36
1929	NASDAQ	MSTR	Thu, Feb 9, 2006	93.00	94.46	92.85	93.00
1928	NASDAQ	MSTR	Wed, Feb 8, 2006	93.86	94.35	92.48	92.97
1927	NASDAQ	MSTR	Tue, Feb 7, 2006	93.15	94.42	92.03	93.39
1926	NASDAQ	MSTR	Mon, Feb 6, 2006	93.13	93.98	92.57	93.57
1925	NASDAQ	MSTR	Fri, Feb 3, 2006	91.55	94.25	91.10	93.18
1924	NASDAQ	MSTR	Thu, Feb 2, 2006	91.49	93.12	90.52	91.63
1923	NASDAQ	MSTR	Wed, Feb 1, 2006	91.58	94.12	90.11	91.50
1922	NASDAQ	MSTR	Tue, Jan 31, 2006	98.62	99.54	95.22	96.11
1921	NASDAQ	MSTR	Mon, Jan 30, 2006	98.68	101.99	98.57	99.54
1920	NASDAQ	MSTR	Fri, Jan 27, 2006	95.70	98.50	95.70	97.94
1919	NASDAQ	MSTR	Thu, Jan 26, 2006	94.75	96.70	93.47	95.70
1918	NASDAQ	MSTR	Wed, Jan 25, 2006	92.61	95.27	92.61	94.43
1917	NASDAQ	MSTR	Tue, Jan 24, 2006	91.78	93.56	90.88	91.59
1916	NASDAQ	MSTR	Mon, Jan 23, 2006	93.50	94.46	87.60	91.95
1915	NASDAQ	MSTR	Fri, Jan 20, 2006	95.95	95.95	93.16	93.24
1914	NASDAQ	MSTR	Thu, Jan 19, 2006	94.50	96.00	94.50	95.46
1913	NASDAQ	MSTR	Wed, Jan 18, 2006	93.53	95.45	93.18	94.24
1912	NASDAQ	MSTR	Tue, Jan 17, 2006	95.00	96.84	94.62	94.99
1911	NASDAQ	MSTR	Fri, Jan 13, 2006	93.99	96.45	93.13	95.63
1910	NASDAQ	MSTR	Thu, Jan 12, 2006	92.69	95.50	92.25	93.58
1909	NASDAQ	MSTR	Wed, Jan 11, 2006	95.00	99.64	94.11	95.45
1908	NASDAQ	MSTR	Tue, Jan 10, 2006	93.38	95.60	93.26	94.43
1907	NASDAQ	MSTR	Mon, Jan 9, 2006	93.61	99.98	93.40	96.50
1906	NASDAQ	MSTR	Fri, Jan 6, 2006	89.91	96.33	89.30	94.52
1905	NASDAQ	MSTR	Thu, Jan 5, 2006	86.40	88.19	86.16	87.71
1904	NASDAQ	MSTR	Wed, Jan 4, 2006	86.96	87.71	86.00	86.39
1903	NASDAQ	MSTR	Tue, Jan 3, 2006	82.78	87.51	82.78	87.01
1902	NASDAQ	MSTR	Fri, Dec 30, 2005	83.60	83.60	82.25	82.67
1901	NASDAQ	MSTR	Thu, Dec 29, 2005	83.92	84.91	83.64	83.85
1900	NASDAQ	MSTR	Wed, Dec 28, 2005	83.23	84.46	83.10	83.98
1899	NASDAQ	MSTR	Tue, Dec 27, 2005	83.76	84.16	83.00	83.23
1898	NASDAQ	MSTR	Fri, Dec 23, 2005	83.15	83.80	83.07	83.70
1897	NASDAQ	MSTR	Thu, Dec 22, 2005	81.92	83.58	81.62	83.34
1896	NASDAQ	MSTR	Wed, Dec 21, 2005	79.51	81.83	79.51	81.66
1895	NASDAQ	MSTR	Tue, Dec 20, 2005	79.12	81.00	79.12	79.64
1894	NASDAQ	MSTR	Mon, Dec 19, 2005	80.99	82.00	80.00	80.06
1893	NASDAQ	MSTR	Fri, Dec 16, 2005	78.79	82.35	78.78	80.49
1892	NASDAQ	MSTR	Thu, Dec 15, 2005	77.10	77.84	75.69	77.62
1891	NASDAQ	MSTR	Wed, Dec 14, 2005	77.40	78.31	77.04	77.19
1890	NASDAQ	MSTR	Tue, Dec 13, 2005	77.73	78.48	77.36	77.69
1889	NASDAQ	MSTR	Mon, Dec 12, 2005	78.09	78.25	77.09	77.57
1888	NASDAQ	MSTR	Fri, Dec 9, 2005	76.19	78.09	76.19	77.55
1887	NASDAQ	MSTR	Thu, Dec 8, 2005	76.23	77.41	75.77	76.35
1886	NASDAQ	MSTR	Wed, Dec 7, 2005	75.33	76.76	75.01	76.49
1885	NASDAQ	MSTR	Tue, Dec 6, 2005	73.98	76.24	73.56	75.00
1884	NASDAQ	MSTR	Mon, Dec 5, 2005	74.25	74.51	72.51	73.19
1883	NASDAQ	MSTR	Fri, Dec 2, 2005	75.60	75.60	74.28	74.70
1882	NASDAQ	MSTR	Thu, Dec 1, 2005	74.00	75.97	74.00	75.62
1881	NASDAQ	MSTR	Wed, Nov 30, 2005	74.80	75.38	73.87	73.87
1880	NASDAQ	MSTR	Tue, Nov 29, 2005	74.75	75.44	74.75	74.97
1879	NASDAQ	MSTR	Mon, Nov 28, 2005	77.62	77.90	74.62	74.64
1878	NASDAQ	MSTR	Fri, Nov 25, 2005	77.19	77.85	77.02	77.37
1877	NASDAQ	MSTR	Wed, Nov 23, 2005	77.08	78.10	77.08	77.49
1876	NASDAQ	MSTR	Tue, Nov 22, 2005	78.03	78.74	77.07	77.28
1875	NASDAQ	MSTR	Mon, Nov 21, 2005	78.09	78.40	77.29	78.10
1874	NASDAQ	MSTR	Fri, Nov 18, 2005	78.05	79.36	77.66	78.20
1873	NASDAQ	MSTR	Thu, Nov 17, 2005	76.30	77.95	76.04	77.45
1872	NASDAQ	MSTR	Wed, Nov 16, 2005	77.30	77.30	75.63	76.41
1871	NASDAQ	MSTR	Tue, Nov 15, 2005	78.23	78.74	76.71	76.98
1870	NASDAQ	MSTR	Mon, Nov 14, 2005	77.75	78.98	77.20	78.46
1869	NASDAQ	MSTR	Fri, Nov 11, 2005	74.92	77.50	74.87	77.40
1868	NASDAQ	MSTR	Thu, Nov 10, 2005	73.00	74.85	72.65	74.20
1867	NASDAQ	MSTR	Wed, Nov 9, 2005	72.23	72.61	71.65	72.31
1866	NASDAQ	MSTR	Tue, Nov 8, 2005	72.72	73.24	72.20	72.50
1865	NASDAQ	MSTR	Mon, Nov 7, 2005	73.00	73.53	72.49	73.08
1864	NASDAQ	MSTR	Fri, Nov 4, 2005	73.10	73.61	72.78	73.40
1863	NASDAQ	MSTR	Thu, Nov 3, 2005	72.87	74.47	72.87	73.54
1862	NASDAQ	MSTR	Wed, Nov 2, 2005	70.53	72.90	70.40	72.80
1861	NASDAQ	MSTR	Tue, Nov 1, 2005	70.37	72.14	70.37	70.90
1860	NASDAQ	MSTR	Mon, Oct 31, 2005	69.00	71.65	68.43	70.90
1859	NASDAQ	MSTR	Fri, Oct 28, 2005	67.36	69.88	65.70	67.56
1858	NASDAQ	MSTR	Thu, Oct 27, 2005	75.00	75.50	73.18	74.58
1857	NASDAQ	MSTR	Wed, Oct 26, 2005	75.34	76.30	74.80	75.19
1856	NASDAQ	MSTR	Tue, Oct 25, 2005	75.17	75.40	73.61	75.24
1855	NASDAQ	MSTR	Mon, Oct 24, 2005	73.14	75.13	72.77	75.13
1854	NASDAQ	MSTR	Fri, Oct 21, 2005	71.01	72.69	70.86	72.38
1853	NASDAQ	MSTR	Thu, Oct 20, 2005	70.22	71.18	69.80	70.48
1852	NASDAQ	MSTR	Wed, Oct 19, 2005	69.51	70.23	68.06	70.22
1851	NASDAQ	MSTR	Tue, Oct 18, 2005	69.62	70.35	69.35	69.36
1850	NASDAQ	MSTR	Mon, Oct 17, 2005	69.00	69.53	68.43	69.52
1849	NASDAQ	MSTR	Fri, Oct 14, 2005	68.60	69.36	67.99	68.85
1848	NASDAQ	MSTR	Thu, Oct 13, 2005	67.59	68.36	66.50	68.21
1847	NASDAQ	MSTR	Wed, Oct 12, 2005	66.70	67.57	65.44	67.33
1846	NASDAQ	MSTR	Tue, Oct 11, 2005	67.38	68.00	66.85	67.00
1845	NASDAQ	MSTR	Mon, Oct 10, 2005	67.63	68.05	66.64	67.08
1844	NASDAQ	MSTR	Fri, Oct 7, 2005	66.71	67.62	65.92	67.44
1843	NASDAQ	MSTR	Thu, Oct 6, 2005	66.61	68.18	64.66	66.21
1842	NASDAQ	MSTR	Wed, Oct 5, 2005	69.93	71.00	68.64	69.43
1841	NASDAQ	MSTR	Tue, Oct 4, 2005	71.53	71.99	69.38	69.61
1840	NASDAQ	MSTR	Mon, Oct 3, 2005	70.80	71.90	69.72	71.23
1839	NASDAQ	MSTR	Fri, Sep 30, 2005	69.66	70.67	69.50	70.29
1838	NASDAQ	MSTR	Thu, Sep 29, 2005	68.60	70.70	68.14	70.17
1837	NASDAQ	MSTR	Wed, Sep 28, 2005	68.94	69.58	68.25	68.61
1836	NASDAQ	MSTR	Tue, Sep 27, 2005	68.48	69.50	68.06	68.73
1835	NASDAQ	MSTR	Mon, Sep 26, 2005	69.40	70.00	68.27	68.97
1834	NASDAQ	MSTR	Fri, Sep 23, 2005	66.93	69.23	66.49	69.05
1833	NASDAQ	MSTR	Thu, Sep 22, 2005	68.08	68.08	64.39	67.08
1832	NASDAQ	MSTR	Wed, Sep 21, 2005	68.80	69.03	67.53	67.78
1831	NASDAQ	MSTR	Tue, Sep 20, 2005	68.78	70.48	68.16	69.23
1830	NASDAQ	MSTR	Mon, Sep 19, 2005	70.55	71.20	68.09	68.35
1829	NASDAQ	MSTR	Fri, Sep 16, 2005	73.45	73.74	72.99	73.21
1828	NASDAQ	MSTR	Thu, Sep 15, 2005	74.45	74.67	72.72	72.89
1827	NASDAQ	MSTR	Wed, Sep 14, 2005	73.80	75.80	73.73	74.23
1826	NASDAQ	MSTR	Tue, Sep 13, 2005	74.22	74.65	73.08	73.73
1825	NASDAQ	MSTR	Mon, Sep 12, 2005	75.30	76.00	74.23	74.37
1824	NASDAQ	MSTR	Fri, Sep 9, 2005	75.00	75.70	74.99	75.40
1823	NASDAQ	MSTR	Thu, Sep 8, 2005	75.70	76.00	74.66	74.79
1822	NASDAQ	MSTR	Wed, Sep 7, 2005	78.18	78.65	75.81	76.14
1821	NASDAQ	MSTR	Tue, Sep 6, 2005	76.20	78.18	76.18	78.00
1820	NASDAQ	MSTR	Fri, Sep 2, 2005	76.49	76.80	75.27	76.07
1819	NASDAQ	MSTR	Thu, Sep 1, 2005	77.20	77.82	76.11	76.20
1818	NASDAQ	MSTR	Wed, Aug 31, 2005	75.10	77.00	75.10	77.00
1817	NASDAQ	MSTR	Tue, Aug 30, 2005	75.56	75.83	74.91	75.40
1816	NASDAQ	MSTR	Mon, Aug 29, 2005	74.15	75.77	73.25	75.48
1815	NASDAQ	MSTR	Fri, Aug 26, 2005	73.81	74.43	73.29	74.10
1814	NASDAQ	MSTR	Thu, Aug 25, 2005	76.26	76.42	73.47	73.99
1813	NASDAQ	MSTR	Wed, Aug 24, 2005	76.47	78.00	75.46	75.69
1812	NASDAQ	MSTR	Tue, Aug 23, 2005	77.40	78.35	76.25	76.70
1811	NASDAQ	MSTR	Mon, Aug 22, 2005	75.80	77.93	75.12	77.68
1810	NASDAQ	MSTR	Fri, Aug 19, 2005	76.48	77.08	75.06	75.42
1809	NASDAQ	MSTR	Thu, Aug 18, 2005	77.00	77.40	75.99	76.15
1808	NASDAQ	MSTR	Wed, Aug 17, 2005	77.20	77.95	76.30	77.34
1807	NASDAQ	MSTR	Tue, Aug 16, 2005	79.76	80.13	75.76	76.40
1806	NASDAQ	MSTR	Mon, Aug 15, 2005	76.70	82.05	76.34	81.40
1805	NASDAQ	MSTR	Fri, Aug 12, 2005	77.20	77.20	75.92	76.32
1804	NASDAQ	MSTR	Thu, Aug 11, 2005	75.52	77.75	75.15	77.13
1803	NASDAQ	MSTR	Wed, Aug 10, 2005	75.50	76.89	74.67	75.11
1802	NASDAQ	MSTR	Tue, Aug 9, 2005	73.35	74.30	72.52	73.36
1801	NASDAQ	MSTR	Mon, Aug 8, 2005	74.11	74.76	72.30	72.66
1800	NASDAQ	MSTR	Fri, Aug 5, 2005	75.00	75.75	72.66	73.39
1799	NASDAQ	MSTR	Thu, Aug 4, 2005	76.34	77.00	75.17	75.37
1798	NASDAQ	MSTR	Wed, Aug 3, 2005	77.74	78.74	76.42	76.45
1797	NASDAQ	MSTR	Tue, Aug 2, 2005	78.15	79.89	77.56	78.21
1796	NASDAQ	MSTR	Mon, Aug 1, 2005	77.76	79.11	75.28	78.25
1795	NASDAQ	MSTR	Fri, Jul 29, 2005	76.05	80.35	75.60	77.15
1794	NASDAQ	MSTR	Thu, Jul 28, 2005	65.57	66.94	65.06	66.18
1793	NASDAQ	MSTR	Wed, Jul 27, 2005	67.36	67.36	65.31	65.50
1792	NASDAQ	MSTR	Tue, Jul 26, 2005	68.89	70.50	68.89	69.60
1791	NASDAQ	MSTR	Mon, Jul 25, 2005	67.99	69.96	67.90	68.75
1790	NASDAQ	MSTR	Fri, Jul 22, 2005	68.97	68.97	66.08	67.80
1789	NASDAQ	MSTR	Thu, Jul 21, 2005	70.48	70.55	69.13	69.25
1788	NASDAQ	MSTR	Wed, Jul 20, 2005	69.37	71.15	68.93	70.33
1787	NASDAQ	MSTR	Tue, Jul 19, 2005	67.56	70.05	66.75	70.00
1786	NASDAQ	MSTR	Mon, Jul 18, 2005	66.84	67.92	66.50	67.22
1785	NASDAQ	MSTR	Fri, Jul 15, 2005	64.73	68.08	63.68	67.82
1784	NASDAQ	MSTR	Thu, Jul 14, 2005	59.10	65.00	59.10	64.04
1783	NASDAQ	MSTR	Wed, Jul 13, 2005	58.03	58.36	57.46	58.02
1782	NASDAQ	MSTR	Tue, Jul 12, 2005	59.26	59.26	57.75	58.23
1781	NASDAQ	MSTR	Mon, Jul 11, 2005	58.03	60.19	58.01	58.72
1780	NASDAQ	MSTR	Fri, Jul 8, 2005	55.17	59.04	55.17	58.15
1779	NASDAQ	MSTR	Thu, Jul 7, 2005	54.00	55.57	53.75	55.50
1778	NASDAQ	MSTR	Wed, Jul 6, 2005	54.46	55.00	54.21	54.21
1777	NASDAQ	MSTR	Tue, Jul 5, 2005	53.85	54.69	53.34	54.31
1776	NASDAQ	MSTR	Fri, Jul 1, 2005	53.57	54.01	53.00	54.00
1775	NASDAQ	MSTR	Thu, Jun 30, 2005	53.43	53.95	52.91	53.04
1774	NASDAQ	MSTR	Wed, Jun 29, 2005	53.29	53.67	52.84	53.03
1773	NASDAQ	MSTR	Tue, Jun 28, 2005	52.01	53.54	52.01	52.89
1772	NASDAQ	MSTR	Mon, Jun 27, 2005	53.11	53.11	51.73	52.19
1771	NASDAQ	MSTR	Fri, Jun 24, 2005	54.33	54.70	52.56	52.89
1770	NASDAQ	MSTR	Thu, Jun 23, 2005	54.36	55.35	53.77	54.06
1769	NASDAQ	MSTR	Wed, Jun 22, 2005	52.53	53.16	51.69	52.75
1768	NASDAQ	MSTR	Tue, Jun 21, 2005	51.53	52.50	51.10	52.21
1767	NASDAQ	MSTR	Mon, Jun 20, 2005	50.30	51.46	50.30	51.21
1766	NASDAQ	MSTR	Fri, Jun 17, 2005	50.46	51.51	49.50	50.40
1765	NASDAQ	MSTR	Thu, Jun 16, 2005	52.12	52.12	51.42	51.71
1764	NASDAQ	MSTR	Wed, Jun 15, 2005	51.64	52.16	50.74	52.00
1763	NASDAQ	MSTR	Tue, Jun 14, 2005	51.86	52.09	51.28	51.77
1762	NASDAQ	MSTR	Mon, Jun 13, 2005	51.45	52.08	51.20	51.76
1761	NASDAQ	MSTR	Fri, Jun 10, 2005	51.94	52.49	51.20	51.69
1760	NASDAQ	MSTR	Thu, Jun 9, 2005	51.27	52.25	50.72	51.79
1759	NASDAQ	MSTR	Wed, Jun 8, 2005	51.00	51.92	50.65	51.11
1758	NASDAQ	MSTR	Tue, Jun 7, 2005	51.20	52.78	50.65	51.11
1757	NASDAQ	MSTR	Mon, Jun 6, 2005	51.60	52.77	50.07	52.60
1756	NASDAQ	MSTR	Fri, Jun 3, 2005	55.03	55.42	51.60	51.83
1755	NASDAQ	MSTR	Thu, Jun 2, 2005	55.70	55.70	55.14	55.49
1754	NASDAQ	MSTR	Wed, Jun 1, 2005	55.75	56.11	54.84	55.67
1753	NASDAQ	MSTR	Tue, May 31, 2005	55.30	55.75	54.75	55.67
1752	NASDAQ	MSTR	Fri, May 27, 2005	55.09	55.70	54.90	55.28
1751	NASDAQ	MSTR	Thu, May 26, 2005	55.00	55.79	54.78	55.29
1750	NASDAQ	MSTR	Wed, May 25, 2005	56.19	56.19	54.16	54.94
1749	NASDAQ	MSTR	Tue, May 24, 2005	54.93	56.84	54.45	55.87
1748	NASDAQ	MSTR	Mon, May 23, 2005	53.39	55.27	52.85	54.57
1747	NASDAQ	MSTR	Fri, May 20, 2005	53.35	53.59	52.76	53.07
1746	NASDAQ	MSTR	Thu, May 19, 2005	53.50	53.69	52.77	53.35
1745	NASDAQ	MSTR	Wed, May 18, 2005	52.28	53.49	51.77	53.12
1744	NASDAQ	MSTR	Tue, May 17, 2005	51.98	52.42	51.16	52.13
1743	NASDAQ	MSTR	Mon, May 16, 2005	50.69	52.11	50.65	51.90
1742	NASDAQ	MSTR	Fri, May 13, 2005	49.71	51.22	49.10	50.87
1741	NASDAQ	MSTR	Thu, May 12, 2005	50.00	51.25	49.06	50.56
1740	NASDAQ	MSTR	Wed, May 11, 2005	48.92	50.30	48.78	49.91
1739	NASDAQ	MSTR	Tue, May 10, 2005	47.81	48.45	47.00	48.16
1738	NASDAQ	MSTR	Mon, May 9, 2005	47.76	48.03	46.80	48.03
1737	NASDAQ	MSTR	Fri, May 6, 2005	48.20	48.73	47.03	47.77
1736	NASDAQ	MSTR	Thu, May 5, 2005	49.10	49.39	47.30	47.79
1735	NASDAQ	MSTR	Wed, May 4, 2005	48.11	49.50	47.75	48.75
1734	NASDAQ	MSTR	Tue, May 3, 2005	46.16	47.99	46.16	47.64
1733	NASDAQ	MSTR	Mon, May 2, 2005	44.84	46.85	43.69	46.60
1732	NASDAQ	MSTR	Fri, Apr 29, 2005	47.41	48.24	43.20	43.48
1731	NASDAQ	MSTR	Thu, Apr 28, 2005	58.55	58.55	56.25	57.00
1730	NASDAQ	MSTR	Wed, Apr 27, 2005	57.13	57.33	55.26	55.95
1729	NASDAQ	MSTR	Tue, Apr 26, 2005	58.75	59.95	56.20	57.00
1728	NASDAQ	MSTR	Mon, Apr 25, 2005	54.72	56.69	54.57	56.46
1727	NASDAQ	MSTR	Fri, Apr 22, 2005	55.93	56.37	54.10	54.50
1726	NASDAQ	MSTR	Thu, Apr 21, 2005	56.16	57.33	55.00	56.19
1725	NASDAQ	MSTR	Wed, Apr 20, 2005	54.61	57.71	54.16	55.60
1724	NASDAQ	MSTR	Tue, Apr 19, 2005	52.92	54.55	52.75	54.19
1723	NASDAQ	MSTR	Mon, Apr 18, 2005	53.95	55.08	52.51	52.77
1722	NASDAQ	MSTR	Fri, Apr 15, 2005	55.70	55.85	54.03	54.16
1721	NASDAQ	MSTR	Thu, Apr 14, 2005	55.99	56.38	53.23	55.78
1720	NASDAQ	MSTR	Wed, Apr 13, 2005	55.93	55.95	54.09	54.22
1719	NASDAQ	MSTR	Tue, Apr 12, 2005	55.94	56.07	54.52	55.47
1718	NASDAQ	MSTR	Mon, Apr 11, 2005	55.95	56.12	55.40	56.01
1717	NASDAQ	MSTR	Fri, Apr 8, 2005	55.89	56.80	55.25	55.39
1716	NASDAQ	MSTR	Thu, Apr 7, 2005	55.35	56.16	55.03	55.86
1715	NASDAQ	MSTR	Wed, Apr 6, 2005	55.32	56.98	54.95	55.08
1714	NASDAQ	MSTR	Tue, Apr 5, 2005	56.69	56.91	54.75	54.91
1713	NASDAQ	MSTR	Mon, Apr 4, 2005	54.88	57.45	54.51	57.00
1712	NASDAQ	MSTR	Fri, Apr 1, 2005	54.41	56.00	54.41	55.27
1711	NASDAQ	MSTR	Thu, Mar 31, 2005	55.11	55.33	53.98	54.27
1710	NASDAQ	MSTR	Wed, Mar 30, 2005	56.15	56.25	53.45	54.97
1709	NASDAQ	MSTR	Tue, Mar 29, 2005	59.62	61.12	55.14	55.67
1708	NASDAQ	MSTR	Mon, Mar 28, 2005	59.35	60.48	59.25	59.60
1707	NASDAQ	MSTR	Thu, Mar 24, 2005	59.09	60.67	58.60	59.35
1706	NASDAQ	MSTR	Wed, Mar 23, 2005	58.18	59.55	57.77	58.45
1705	NASDAQ	MSTR	Tue, Mar 22, 2005	59.40	60.00	58.25	58.44
1704	NASDAQ	MSTR	Mon, Mar 21, 2005	60.14	60.57	58.81	59.49
1703	NASDAQ	MSTR	Fri, Mar 18, 2005	61.49	61.84	60.05	60.07
1702	NASDAQ	MSTR	Thu, Mar 17, 2005	61.08	62.00	57.09	57.74
1701	NASDAQ	MSTR	Wed, Mar 16, 2005	61.30	64.70	59.17	60.99
1700	NASDAQ	MSTR	Tue, Mar 15, 2005	71.13	73.70	70.26	70.83
1699	NASDAQ	MSTR	Mon, Mar 14, 2005	67.46	71.14	67.42	70.83
1698	NASDAQ	MSTR	Fri, Mar 11, 2005	66.21	66.21	64.29	64.89
1697	NASDAQ	MSTR	Thu, Mar 10, 2005	67.58	67.58	65.42	66.14
1696	NASDAQ	MSTR	Wed, Mar 9, 2005	68.40	68.69	67.09	67.09
1695	NASDAQ	MSTR	Tue, Mar 8, 2005	70.31	70.50	67.87	68.26
1694	NASDAQ	MSTR	Mon, Mar 7, 2005	70.25	71.44	69.75	70.35
1693	NASDAQ	MSTR	Fri, Mar 4, 2005	70.89	71.49	69.97	70.28
1692	NASDAQ	MSTR	Thu, Mar 3, 2005	69.85	70.63	69.11	70.30
1691	NASDAQ	MSTR	Wed, Mar 2, 2005	71.57	71.94	68.70	69.50
1690	NASDAQ	MSTR	Tue, Mar 1, 2005	71.27	72.59	70.42	71.75
1689	NASDAQ	MSTR	Mon, Feb 28, 2005	71.36	73.21	70.22	70.72
1688	NASDAQ	MSTR	Fri, Feb 25, 2005	70.81	71.88	69.89	71.66
1687	NASDAQ	MSTR	Thu, Feb 24, 2005	70.14	71.24	69.18	70.43
1686	NASDAQ	MSTR	Wed, Feb 23, 2005	71.46	71.46	69.51	70.30
1685	NASDAQ	MSTR	Tue, Feb 22, 2005	70.45	72.27	70.40	71.00
1684	NASDAQ	MSTR	Fri, Feb 18, 2005	70.88	71.74	70.63	71.00
1683	NASDAQ	MSTR	Thu, Feb 17, 2005	71.84	72.61	70.49	70.87
1682	NASDAQ	MSTR	Wed, Feb 16, 2005	71.80	72.48	70.77	71.59
1681	NASDAQ	MSTR	Tue, Feb 15, 2005	71.81	71.89	70.44	71.75
1680	NASDAQ	MSTR	Mon, Feb 14, 2005	69.60	71.94	69.34	71.88
1679	NASDAQ	MSTR	Fri, Feb 11, 2005	68.05	69.81	65.98	69.31
1678	NASDAQ	MSTR	Thu, Feb 10, 2005	69.22	69.91	67.00	68.06
1677	NASDAQ	MSTR	Wed, Feb 9, 2005	72.02	73.38	68.20	68.50
1676	NASDAQ	MSTR	Tue, Feb 8, 2005	74.71	76.74	74.09	76.50
1675	NASDAQ	MSTR	Mon, Feb 7, 2005	76.33	76.96	73.90	74.74
1674	NASDAQ	MSTR	Fri, Feb 4, 2005	73.73	76.25	73.30	76.15
1673	NASDAQ	MSTR	Thu, Feb 3, 2005	71.42	74.64	71.00	74.06
1672	NASDAQ	MSTR	Wed, Feb 2, 2005	72.10	72.29	70.25	72.01
1671	NASDAQ	MSTR	Tue, Feb 1, 2005	73.10	73.10	71.60	72.03
1670	NASDAQ	MSTR	Mon, Jan 31, 2005	70.50	72.92	69.10	72.70
1669	NASDAQ	MSTR	Fri, Jan 28, 2005	77.66	79.75	67.85	69.40
1668	NASDAQ	MSTR	Thu, Jan 27, 2005	63.03	66.64	62.95	65.01
1667	NASDAQ	MSTR	Wed, Jan 26, 2005	59.45	61.94	59.10	61.90
1666	NASDAQ	MSTR	Tue, Jan 25, 2005	58.55	59.61	58.27	59.44
1665	NASDAQ	MSTR	Mon, Jan 24, 2005	59.44	60.00	57.47	57.60
1664	NASDAQ	MSTR	Fri, Jan 21, 2005	59.40	60.00	58.26	58.82
1663	NASDAQ	MSTR	Thu, Jan 20, 2005	58.30	59.71	58.11	59.51
1662	NASDAQ	MSTR	Wed, Jan 19, 2005	60.07	60.39	58.31	58.84
1661	NASDAQ	MSTR	Tue, Jan 18, 2005	58.24	59.44	57.63	59.24
1660	NASDAQ	MSTR	Fri, Jan 14, 2005	57.14	58.18	57.10	58.16
1659	NASDAQ	MSTR	Thu, Jan 13, 2005	57.26	58.25	56.73	56.92
1658	NASDAQ	MSTR	Wed, Jan 12, 2005	56.85	57.91	55.77	57.63
1657	NASDAQ	MSTR	Tue, Jan 11, 2005	57.77	58.00	55.86	56.77
1656	NASDAQ	MSTR	Mon, Jan 10, 2005	57.78	58.36	56.87	57.53
1655	NASDAQ	MSTR	Fri, Jan 7, 2005	56.75	57.30	55.32	56.31
1654	NASDAQ	MSTR	Thu, Jan 6, 2005	56.80	58.54	56.70	56.91
1653	NASDAQ	MSTR	Wed, Jan 5, 2005	57.17	57.87	54.81	56.44
1652	NASDAQ	MSTR	Tue, Jan 4, 2005	58.85	59.07	56.24	56.83
1651	NASDAQ	MSTR	Mon, Jan 3, 2005	60.45	61.69	58.29	58.45
1650	NASDAQ	MSTR	Fri, Dec 31, 2004	61.63	61.96	60.24	60.25
1649	NASDAQ	MSTR	Thu, Dec 30, 2004	62.03	62.09	61.22	61.68
1648	NASDAQ	MSTR	Wed, Dec 29, 2004	62.09	62.09	61.31	61.99
1647	NASDAQ	MSTR	Tue, Dec 28, 2004	61.65	62.38	61.22	62.00
1646	NASDAQ	MSTR	Mon, Dec 27, 2004	60.98	61.90	60.03	61.78
1645	NASDAQ	MSTR	Thu, Dec 23, 2004	60.53	61.75	60.39	60.75
1644	NASDAQ	MSTR	Wed, Dec 22, 2004	61.79	63.13	60.59	60.66
1643	NASDAQ	MSTR	Tue, Dec 21, 2004	60.66	61.50	60.33	61.40
1642	NASDAQ	MSTR	Mon, Dec 20, 2004	59.81	61.00	59.70	60.38
1641	NASDAQ	MSTR	Fri, Dec 17, 2004	59.27	60.81	59.20	59.70
1640	NASDAQ	MSTR	Thu, Dec 16, 2004	60.51	61.44	59.32	60.11
1639	NASDAQ	MSTR	Wed, Dec 15, 2004	58.00	61.65	57.98	60.91
1638	NASDAQ	MSTR	Tue, Dec 14, 2004	62.00	62.00	56.16	56.22
1637	NASDAQ	MSTR	Mon, Dec 13, 2004	64.40	65.89	63.99	65.89
1636	NASDAQ	MSTR	Fri, Dec 10, 2004	62.76	64.32	61.00	63.85
1635	NASDAQ	MSTR	Thu, Dec 9, 2004	61.05	63.25	60.60	63.02
1634	NASDAQ	MSTR	Wed, Dec 8, 2004	63.57	63.57	61.37	61.80
1633	NASDAQ	MSTR	Tue, Dec 7, 2004	65.94	66.93	62.86	63.64
1632	NASDAQ	MSTR	Mon, Dec 6, 2004	64.96	66.28	64.81	65.77
1631	NASDAQ	MSTR	Fri, Dec 3, 2004	67.69	67.97	62.68	64.96
1630	NASDAQ	MSTR	Thu, Dec 2, 2004	68.36	71.12	66.41	67.34
1629	NASDAQ	MSTR	Wed, Dec 1, 2004	65.10	68.49	64.99	67.75
1628	NASDAQ	MSTR	Tue, Nov 30, 2004	64.60	65.17	64.08	64.55
1627	NASDAQ	MSTR	Mon, Nov 29, 2004	65.50	67.70	64.16	64.68
1626	NASDAQ	MSTR	Fri, Nov 26, 2004	64.83	65.37	64.27	65.00
1625	NASDAQ	MSTR	Wed, Nov 24, 2004	64.08	64.74	62.81	64.25
1624	NASDAQ	MSTR	Tue, Nov 23, 2004	64.86	65.47	63.34	63.63
1623	NASDAQ	MSTR	Mon, Nov 22, 2004	63.78	65.38	62.20	65.26
1622	NASDAQ	MSTR	Fri, Nov 19, 2004	66.27	66.53	63.11	63.70
1621	NASDAQ	MSTR	Thu, Nov 18, 2004	66.99	67.00	65.79	66.82
1620	NASDAQ	MSTR	Wed, Nov 17, 2004	66.05	67.82	66.05	66.56
1619	NASDAQ	MSTR	Tue, Nov 16, 2004	66.04	66.80	64.76	65.89
1618	NASDAQ	MSTR	Mon, Nov 15, 2004	66.38	67.49	66.03	67.09
1617	NASDAQ	MSTR	Fri, Nov 12, 2004	64.99	66.99	64.15	66.79
1616	NASDAQ	MSTR	Thu, Nov 11, 2004	65.45	66.34	63.76	65.00
1615	NASDAQ	MSTR	Wed, Nov 10, 2004	63.37	65.99	63.10	65.17
1614	NASDAQ	MSTR	Tue, Nov 9, 2004	62.65	63.46	61.50	62.55
1613	NASDAQ	MSTR	Mon, Nov 8, 2004	63.00	64.14	61.90	63.00
1612	NASDAQ	MSTR	Fri, Nov 5, 2004	63.40	63.80	61.85	63.11
1611	NASDAQ	MSTR	Thu, Nov 4, 2004	61.70	62.75	60.25	62.41
1610	NASDAQ	MSTR	Wed, Nov 3, 2004	64.46	66.57	61.60	62.16
1609	NASDAQ	MSTR	Tue, Nov 2, 2004	60.40	64.70	59.66	62.72
1608	NASDAQ	MSTR	Mon, Nov 1, 2004	60.06	60.80	58.83	60.20
1607	NASDAQ	MSTR	Fri, Oct 29, 2004	60.51	61.80	59.27	59.98
1606	NASDAQ	MSTR	Thu, Oct 28, 2004	60.80	64.68	60.40	62.28
1605	NASDAQ	MSTR	Wed, Oct 27, 2004	56.74	64.50	55.61	61.18
1604	NASDAQ	MSTR	Tue, Oct 26, 2004	47.00	47.42	46.07	46.72
1603	NASDAQ	MSTR	Mon, Oct 25, 2004	45.13	47.70	44.96	47.16
1602	NASDAQ	MSTR	Fri, Oct 22, 2004	46.50	47.23	45.20	45.48
1601	NASDAQ	MSTR	Thu, Oct 21, 2004	44.98	47.38	44.41	46.42
1600	NASDAQ	MSTR	Wed, Oct 20, 2004	44.39	44.99	44.02	44.60
1599	NASDAQ	MSTR	Tue, Oct 19, 2004	44.39	45.40	44.20	44.50
1598	NASDAQ	MSTR	Mon, Oct 18, 2004	42.81	44.17	42.50	44.00
1597	NASDAQ	MSTR	Fri, Oct 15, 2004	42.96	44.00	42.54	43.17
1596	NASDAQ	MSTR	Thu, Oct 14, 2004	43.59	44.71	42.86	42.95
1595	NASDAQ	MSTR	Wed, Oct 13, 2004	43.38	44.77	43.28	43.80
1594	NASDAQ	MSTR	Tue, Oct 12, 2004	41.60	43.24	41.20	42.60
1593	NASDAQ	MSTR	Mon, Oct 11, 2004	42.55	43.00	42.00	42.28
1592	NASDAQ	MSTR	Fri, Oct 8, 2004	42.55	43.22	42.13	42.52
1591	NASDAQ	MSTR	Thu, Oct 7, 2004	43.84	43.84	41.80	42.76
1590	NASDAQ	MSTR	Wed, Oct 6, 2004	45.99	45.99	44.56	45.15
1589	NASDAQ	MSTR	Tue, Oct 5, 2004	44.63	46.23	44.45	45.42
1588	NASDAQ	MSTR	Mon, Oct 4, 2004	42.67	45.73	42.60	45.01
1587	NASDAQ	MSTR	Fri, Oct 1, 2004	41.55	42.10	40.90	41.88
1586	NASDAQ	MSTR	Thu, Sep 30, 2004	41.50	41.75	40.62	41.09
1585	NASDAQ	MSTR	Wed, Sep 29, 2004	39.57	41.48	39.42	41.26
1584	NASDAQ	MSTR	Tue, Sep 28, 2004	40.28	40.65	39.28	39.63
1583	NASDAQ	MSTR	Mon, Sep 27, 2004	40.75	41.04	39.91	40.42
1582	NASDAQ	MSTR	Fri, Sep 24, 2004	42.00	42.30	40.84	40.86
1581	NASDAQ	MSTR	Thu, Sep 23, 2004	42.70	43.25	41.23	41.88
1580	NASDAQ	MSTR	Wed, Sep 22, 2004	42.50	42.70	41.46	41.95
1579	NASDAQ	MSTR	Tue, Sep 21, 2004	42.38	42.98	41.69	41.87
1578	NASDAQ	MSTR	Mon, Sep 20, 2004	40.71	42.52	40.63	42.08
1577	NASDAQ	MSTR	Fri, Sep 17, 2004	42.16	42.16	40.67	40.97
1576	NASDAQ	MSTR	Thu, Sep 16, 2004	42.65	43.00	41.29	41.84
1575	NASDAQ	MSTR	Wed, Sep 15, 2004	43.72	43.83	42.27	42.48
1574	NASDAQ	MSTR	Tue, Sep 14, 2004	42.50	44.44	42.43	43.98
1573	NASDAQ	MSTR	Mon, Sep 13, 2004	39.52	43.75	39.20	43.13
1572	NASDAQ	MSTR	Fri, Sep 10, 2004	35.27	37.24	34.86	37.10
1571	NASDAQ	MSTR	Thu, Sep 9, 2004	34.38	35.25	33.55	35.14
1570	NASDAQ	MSTR	Wed, Sep 8, 2004	34.20	34.69	34.00	34.05
1569	NASDAQ	MSTR	Tue, Sep 7, 2004	33.41	34.79	33.41	34.47
1568	NASDAQ	MSTR	Fri, Sep 3, 2004	34.63	35.00	33.03	33.30
1567	NASDAQ	MSTR	Thu, Sep 2, 2004	34.89	34.90	34.09	34.79
1566	NASDAQ	MSTR	Wed, Sep 1, 2004	34.54	35.45	34.24	34.92
1565	NASDAQ	MSTR	Tue, Aug 31, 2004	34.40	35.02	34.17	34.61
1564	NASDAQ	MSTR	Mon, Aug 30, 2004	35.50	35.50	34.45	34.62
1563	NASDAQ	MSTR	Fri, Aug 27, 2004	35.00	35.41	34.90	35.38
1562	NASDAQ	MSTR	Thu, Aug 26, 2004	35.30	35.45	34.78	34.81
1561	NASDAQ	MSTR	Wed, Aug 25, 2004	34.67	35.84	34.40	35.40
1560	NASDAQ	MSTR	Tue, Aug 24, 2004	34.38	35.24	34.30	34.63
1559	NASDAQ	MSTR	Mon, Aug 23, 2004	34.94	35.14	34.07	34.30
1558	NASDAQ	MSTR	Fri, Aug 20, 2004	33.55	34.88	33.38	34.67
1557	NASDAQ	MSTR	Thu, Aug 19, 2004	33.81	34.50	33.31	33.33
1556	NASDAQ	MSTR	Wed, Aug 18, 2004	31.84	34.50	31.52	34.22
1555	NASDAQ	MSTR	Tue, Aug 17, 2004	30.65	32.59	29.57	32.00
1554	NASDAQ	MSTR	Mon, Aug 16, 2004	31.14	31.30	29.66	30.16
1553	NASDAQ	MSTR	Fri, Aug 13, 2004	31.65	32.10	30.75	31.05
1552	NASDAQ	MSTR	Thu, Aug 12, 2004	33.19	33.65	31.49	31.57
1551	NASDAQ	MSTR	Wed, Aug 11, 2004	33.53	34.08	32.06	33.54
1550	NASDAQ	MSTR	Tue, Aug 10, 2004	33.13	34.85	33.11	34.59
1549	NASDAQ	MSTR	Mon, Aug 9, 2004	33.20	33.91	32.70	33.43
1548	NASDAQ	MSTR	Fri, Aug 6, 2004	35.40	35.89	33.00	33.20
1547	NASDAQ	MSTR	Thu, Aug 5, 2004	37.64	37.88	36.00	36.32
1546	NASDAQ	MSTR	Wed, Aug 4, 2004	37.00	38.57	36.38	38.00
1545	NASDAQ	MSTR	Tue, Aug 3, 2004	39.93	40.30	37.11	37.17
1544	NASDAQ	MSTR	Mon, Aug 2, 2004	40.29	40.53	39.31	40.07
1543	NASDAQ	MSTR	Fri, Jul 30, 2004	39.40	40.33	38.83	40.18
1542	NASDAQ	MSTR	Thu, Jul 29, 2004	38.00	39.39	37.94	39.16
1541	NASDAQ	MSTR	Wed, Jul 28, 2004	36.15	38.31	36.01	38.06
1540	NASDAQ	MSTR	Tue, Jul 27, 2004	36.59	38.00	36.25	37.59
1539	NASDAQ	MSTR	Mon, Jul 26, 2004	35.67	36.54	35.55	36.49
1538	NASDAQ	MSTR	Fri, Jul 23, 2004	37.17	37.28	34.85	35.21
1537	NASDAQ	MSTR	Thu, Jul 22, 2004	37.45	37.97	36.49	37.38
1536	NASDAQ	MSTR	Wed, Jul 21, 2004	38.52	39.08	37.07	37.80
1535	NASDAQ	MSTR	Tue, Jul 20, 2004	37.26	38.79	37.20	38.75
1534	NASDAQ	MSTR	Mon, Jul 19, 2004	37.20	37.83	36.76	37.40
1533	NASDAQ	MSTR	Fri, Jul 16, 2004	38.38	38.82	36.72	37.14
1532	NASDAQ	MSTR	Thu, Jul 15, 2004	38.71	39.32	38.28	38.56
1531	NASDAQ	MSTR	Wed, Jul 14, 2004	38.21	39.45	37.72	38.64
1530	NASDAQ	MSTR	Tue, Jul 13, 2004	38.50	39.44	37.76	38.50
1529	NASDAQ	MSTR	Mon, Jul 12, 2004	38.36	38.72	37.49	38.55
1528	NASDAQ	MSTR	Fri, Jul 9, 2004	38.10	39.79	38.04	38.50
1527	NASDAQ	MSTR	Thu, Jul 8, 2004	38.00	38.81	37.44	38.01
1526	NASDAQ	MSTR	Wed, Jul 7, 2004	38.22	39.48	38.22	38.73
1525	NASDAQ	MSTR	Tue, Jul 6, 2004	40.00	40.20	38.10	38.44
1524	NASDAQ	MSTR	Fri, Jul 2, 2004	41.60	41.61	40.08	40.71
1523	NASDAQ	MSTR	Thu, Jul 1, 2004	42.44	42.59	41.44	41.53
1522	NASDAQ	MSTR	Wed, Jun 30, 2004	41.95	43.00	41.33	42.70
1521	NASDAQ	MSTR	Tue, Jun 29, 2004	42.69	43.35	41.86	41.95
1520	NASDAQ	MSTR	Mon, Jun 28, 2004	45.00	45.00	42.40	42.89
1519	NASDAQ	MSTR	Fri, Jun 25, 2004	42.81	45.47	42.57	45.45
1518	NASDAQ	MSTR	Thu, Jun 24, 2004	42.80	43.73	42.36	42.78
1517	NASDAQ	MSTR	Wed, Jun 23, 2004	43.09	43.66	42.60	43.49
1516	NASDAQ	MSTR	Tue, Jun 22, 2004	42.75	43.05	41.60	42.99
1515	NASDAQ	MSTR	Mon, Jun 21, 2004	42.28	43.00	42.21	42.60
1514	NASDAQ	MSTR	Fri, Jun 18, 2004	41.15	43.09	41.00	42.36
1513	NASDAQ	MSTR	Thu, Jun 17, 2004	41.02	42.21	40.71	40.98
1512	NASDAQ	MSTR	Wed, Jun 16, 2004	43.93	44.05	41.13	41.25
1511	NASDAQ	MSTR	Tue, Jun 15, 2004	44.93	45.49	43.90	44.11
1510	NASDAQ	MSTR	Mon, Jun 14, 2004	45.50	45.54	43.51	43.93
1509	NASDAQ	MSTR	Thu, Jun 10, 2004	46.30	46.69	45.17	45.57
1508	NASDAQ	MSTR	Wed, Jun 9, 2004	47.95	48.45	45.81	45.83
1507	NASDAQ	MSTR	Tue, Jun 8, 2004	47.85	48.61	47.64	48.03
1506	NASDAQ	MSTR	Mon, Jun 7, 2004	47.17	48.00	47.17	47.82
1505	NASDAQ	MSTR	Fri, Jun 4, 2004	47.23	47.44	46.35	46.83
1504	NASDAQ	MSTR	Thu, Jun 3, 2004	48.34	48.34	46.47	46.50
1503	NASDAQ	MSTR	Wed, Jun 2, 2004	48.80	49.20	48.21	48.54
1502	NASDAQ	MSTR	Tue, Jun 1, 2004	47.96	49.00	47.75	48.99
1501	NASDAQ	MSTR	Fri, May 28, 2004	47.64	48.79	47.64	48.05
1500	NASDAQ	MSTR	Thu, May 27, 2004	47.85	48.50	46.83	47.90
1499	NASDAQ	MSTR	Wed, May 26, 2004	48.44	49.00	47.74	48.04
1498	NASDAQ	MSTR	Tue, May 25, 2004	48.27	48.96	46.75	48.80
1497	NASDAQ	MSTR	Mon, May 24, 2004	47.76	48.66	47.45	48.16
1496	NASDAQ	MSTR	Fri, May 21, 2004	47.33	48.10	46.58	47.08
1495	NASDAQ	MSTR	Thu, May 20, 2004	47.00	48.35	45.52	47.03
1494	NASDAQ	MSTR	Wed, May 19, 2004	45.93	49.16	45.90	47.02
1493	NASDAQ	MSTR	Tue, May 18, 2004	45.39	45.99	45.05	45.40
1492	NASDAQ	MSTR	Mon, May 17, 2004	44.63	45.19	44.06	44.89
1491	NASDAQ	MSTR	Fri, May 14, 2004	45.20	46.25	43.24	45.74
1490	NASDAQ	MSTR	Thu, May 13, 2004	44.13	46.47	44.13	45.08
1489	NASDAQ	MSTR	Wed, May 12, 2004	45.77	45.95	43.00	44.43
1488	NASDAQ	MSTR	Tue, May 11, 2004	44.25	46.10	44.25	45.99
1487	NASDAQ	MSTR	Mon, May 10, 2004	43.84	44.88	42.44	43.86
1486	NASDAQ	MSTR	Fri, May 7, 2004	46.90	48.25	44.30	44.95
1485	NASDAQ	MSTR	Thu, May 6, 2004	49.02	49.02	47.01	47.02
1484	NASDAQ	MSTR	Wed, May 5, 2004	49.49	49.84	48.81	49.30
1483	NASDAQ	MSTR	Tue, May 4, 2004	48.36	49.90	48.15	49.20
1482	NASDAQ	MSTR	Mon, May 3, 2004	48.67	50.03	47.26	48.37
1481	NASDAQ	MSTR	Fri, Apr 30, 2004	52.31	52.57	47.68	48.05
1480	NASDAQ	MSTR	Thu, Apr 29, 2004	53.03	53.90	50.64	51.83
1479	NASDAQ	MSTR	Wed, Apr 28, 2004	56.00	57.20	52.56	53.54
1478	NASDAQ	MSTR	Tue, Apr 27, 2004	52.05	52.79	51.72	52.40
1477	NASDAQ	MSTR	Mon, Apr 26, 2004	50.85	52.50	50.68	51.89
1476	NASDAQ	MSTR	Fri, Apr 23, 2004	51.61	53.01	50.69	50.98
1475	NASDAQ	MSTR	Thu, Apr 22, 2004	50.85	51.80	50.08	51.46
1474	NASDAQ	MSTR	Wed, Apr 21, 2004	50.43	51.50	50.04	50.55
1473	NASDAQ	MSTR	Tue, Apr 20, 2004	51.02	52.17	50.56	50.81
1472	NASDAQ	MSTR	Mon, Apr 19, 2004	50.63	51.89	49.56	51.56
1471	NASDAQ	MSTR	Fri, Apr 16, 2004	51.50	51.86	50.10	50.89
1470	NASDAQ	MSTR	Thu, Apr 15, 2004	53.29	53.84	50.81	51.55
1469	NASDAQ	MSTR	Wed, Apr 14, 2004	54.12	55.29	52.89	53.51
1468	NASDAQ	MSTR	Tue, Apr 13, 2004	55.95	56.84	52.87	54.05
1467	NASDAQ	MSTR	Mon, Apr 12, 2004	52.87	55.81	52.87	55.81
1466	NASDAQ	MSTR	Thu, Apr 8, 2004	54.29	54.70	52.76	53.15
1465	NASDAQ	MSTR	Wed, Apr 7, 2004	53.02	53.90	52.36	53.47
1464	NASDAQ	MSTR	Tue, Apr 6, 2004	54.32	55.06	52.68	53.33
1463	NASDAQ	MSTR	Mon, Apr 5, 2004	54.52	55.35	54.03	54.78
1462	NASDAQ	MSTR	Fri, Apr 2, 2004	53.72	54.50	53.43	54.44
1461	NASDAQ	MSTR	Thu, Apr 1, 2004	53.31	53.75	52.51	52.97
1460	NASDAQ	MSTR	Wed, Mar 31, 2004	53.21	53.54	51.82	53.30
1459	NASDAQ	MSTR	Tue, Mar 30, 2004	52.91	53.97	52.70	53.29
1458	NASDAQ	MSTR	Mon, Mar 29, 2004	53.00	54.68	52.80	53.46
1457	NASDAQ	MSTR	Fri, Mar 26, 2004	50.90	53.23	50.63	52.01
1456	NASDAQ	MSTR	Thu, Mar 25, 2004	48.23	51.60	47.90	51.33
1455	NASDAQ	MSTR	Wed, Mar 24, 2004	49.40	49.40	47.50	47.71
1454	NASDAQ	MSTR	Tue, Mar 23, 2004	48.17	49.92	46.73	48.90
1453	NASDAQ	MSTR	Mon, Mar 22, 2004	50.29	50.30	46.85	47.40
1452	NASDAQ	MSTR	Fri, Mar 19, 2004	51.52	52.53	50.38	50.76
1451	NASDAQ	MSTR	Thu, Mar 18, 2004	52.48	53.45	51.34	52.11
1450	NASDAQ	MSTR	Wed, Mar 17, 2004	53.55	55.10	52.48	52.64
1449	NASDAQ	MSTR	Tue, Mar 16, 2004	57.80	58.80	49.32	52.73
1448	NASDAQ	MSTR	Mon, Mar 15, 2004	61.03	61.14	57.67	57.67
1447	NASDAQ	MSTR	Fri, Mar 12, 2004	59.94	61.25	58.22	61.20
1446	NASDAQ	MSTR	Thu, Mar 11, 2004	59.30	61.46	57.93	59.55
1445	NASDAQ	MSTR	Wed, Mar 10, 2004	61.60	61.91	59.43	59.50
1444	NASDAQ	MSTR	Tue, Mar 9, 2004	63.79	63.98	61.06	61.15
1443	NASDAQ	MSTR	Mon, Mar 8, 2004	64.40	65.50	63.51	63.51
1442	NASDAQ	MSTR	Fri, Mar 5, 2004	62.97	64.90	62.41	64.17
1441	NASDAQ	MSTR	Thu, Mar 4, 2004	61.95	63.50	61.45	63.50
1440	NASDAQ	MSTR	Wed, Mar 3, 2004	62.72	63.08	61.86	62.06
1439	NASDAQ	MSTR	Tue, Mar 2, 2004	63.78	64.39	62.79	62.85
1438	NASDAQ	MSTR	Mon, Mar 1, 2004	62.63	65.00	62.53	63.79
1437	NASDAQ	MSTR	Fri, Feb 27, 2004	62.20	63.15	61.63	62.41
1436	NASDAQ	MSTR	Thu, Feb 26, 2004	62.64	62.64	61.09	62.20
1435	NASDAQ	MSTR	Wed, Feb 25, 2004	58.31	62.50	58.03	62.25
1434	NASDAQ	MSTR	Tue, Feb 24, 2004	60.08	60.47	57.76	57.76
1433	NASDAQ	MSTR	Mon, Feb 23, 2004	60.50	60.89	59.75	60.24
1432	NASDAQ	MSTR	Fri, Feb 20, 2004	61.24	61.63	60.11	60.22
1431	NASDAQ	MSTR	Thu, Feb 19, 2004	63.44	63.83	61.00	61.35
1430	NASDAQ	MSTR	Wed, Feb 18, 2004	63.98	64.29	62.95	63.41
1429	NASDAQ	MSTR	Tue, Feb 17, 2004	63.88	64.18	63.06	63.89
1428	NASDAQ	MSTR	Fri, Feb 13, 2004	64.24	64.98	62.93	63.05
1427	NASDAQ	MSTR	Thu, Feb 12, 2004	64.79	65.40	63.88	64.00
1426	NASDAQ	MSTR	Wed, Feb 11, 2004	63.73	64.94	62.90	64.78
1425	NASDAQ	MSTR	Tue, Feb 10, 2004	63.68	64.53	63.02	63.53
1424	NASDAQ	MSTR	Mon, Feb 9, 2004	62.27	64.85	61.85	63.43
1423	NASDAQ	MSTR	Fri, Feb 6, 2004	61.13	62.38	60.80	62.08
1422	NASDAQ	MSTR	Thu, Feb 5, 2004	61.44	62.23	60.38	60.89
1421	NASDAQ	MSTR	Wed, Feb 4, 2004	63.15	63.23	59.95	61.05
1420	NASDAQ	MSTR	Tue, Feb 3, 2004	60.03	63.97	59.76	63.30
1419	NASDAQ	MSTR	Mon, Feb 2, 2004	62.40	62.80	59.94	60.25
1418	NASDAQ	MSTR	Fri, Jan 30, 2004	56.08	64.18	56.08	62.40
1417	NASDAQ	MSTR	Thu, Jan 29, 2004	56.28	56.28	50.81	53.50
1416	NASDAQ	MSTR	Wed, Jan 28, 2004	57.24	57.79	55.64	55.68
1415	NASDAQ	MSTR	Tue, Jan 27, 2004	58.86	59.40	56.90	56.97
1414	NASDAQ	MSTR	Mon, Jan 26, 2004	57.57	59.45	57.34	58.62
1413	NASDAQ	MSTR	Fri, Jan 23, 2004	56.97	57.91	56.18	56.90
1412	NASDAQ	MSTR	Thu, Jan 22, 2004	57.25	58.33	56.16	56.17
1411	NASDAQ	MSTR	Wed, Jan 21, 2004	58.58	58.58	57.48	57.61
1410	NASDAQ	MSTR	Tue, Jan 20, 2004	56.81	58.64	56.55	58.50
1409	NASDAQ	MSTR	Fri, Jan 16, 2004	57.04	57.50	56.70	57.05
1408	NASDAQ	MSTR	Thu, Jan 15, 2004	56.78	57.31	54.84	56.80
1407	NASDAQ	MSTR	Wed, Jan 14, 2004	55.99	57.65	55.80	56.85
1406	NASDAQ	MSTR	Tue, Jan 13, 2004	55.41	57.25	55.26	55.55
1405	NASDAQ	MSTR	Mon, Jan 12, 2004	54.80	55.80	54.19	55.80
1404	NASDAQ	MSTR	Fri, Jan 9, 2004	54.15	55.74	53.65	54.42
1403	NASDAQ	MSTR	Thu, Jan 8, 2004	55.15	55.30	54.45	54.75
1402	NASDAQ	MSTR	Wed, Jan 7, 2004	55.20	55.38	54.28	55.15
1401	NASDAQ	MSTR	Tue, Jan 6, 2004	53.55	55.38	53.40	55.26
1400	NASDAQ	MSTR	Mon, Jan 5, 2004	52.52	54.20	52.18	54.12
1399	NASDAQ	MSTR	Fri, Jan 2, 2004	52.58	53.00	51.65	51.75
1398	NASDAQ	MSTR	Wed, Dec 31, 2003	52.61	53.05	52.11	52.48
1397	NASDAQ	MSTR	Tue, Dec 30, 2003	53.30	53.92	52.56	52.68
1396	NASDAQ	MSTR	Mon, Dec 29, 2003	52.20	53.55	51.86	53.49
1395	NASDAQ	MSTR	Fri, Dec 26, 2003	51.87	52.17	51.71	52.02
1394	NASDAQ	MSTR	Wed, Dec 24, 2003	52.07	52.59	51.47	51.50
1393	NASDAQ	MSTR	Tue, Dec 23, 2003	51.19	52.30	50.45	52.12
1392	NASDAQ	MSTR	Mon, Dec 22, 2003	51.04	51.42	50.11	50.61
1391	NASDAQ	MSTR	Fri, Dec 19, 2003	51.70	52.65	50.90	50.98
1390	NASDAQ	MSTR	Thu, Dec 18, 2003	50.00	51.65	49.30	51.43
1389	NASDAQ	MSTR	Wed, Dec 17, 2003	49.20	50.34	48.66	49.91
1388	NASDAQ	MSTR	Tue, Dec 16, 2003	48.79	49.50	47.50	49.19
1387	NASDAQ	MSTR	Mon, Dec 15, 2003	51.70	52.10	48.71	49.00
1386	NASDAQ	MSTR	Fri, Dec 12, 2003	50.68	51.50	50.03	51.17
1385	NASDAQ	MSTR	Thu, Dec 11, 2003	47.96	50.78	47.56	50.46
1384	NASDAQ	MSTR	Wed, Dec 10, 2003	49.49	49.85	47.52	48.02
1383	NASDAQ	MSTR	Tue, Dec 9, 2003	50.39	51.51	48.71	48.98
1382	NASDAQ	MSTR	Mon, Dec 8, 2003	50.70	51.29	49.27	50.30
1381	NASDAQ	MSTR	Fri, Dec 5, 2003	51.00	51.49	50.52	51.00
1380	NASDAQ	MSTR	Thu, Dec 4, 2003	53.20	53.60	50.62	51.32
1379	NASDAQ	MSTR	Wed, Dec 3, 2003	54.64	55.40	52.46	52.49
1378	NASDAQ	MSTR	Tue, Dec 2, 2003	55.49	55.97	54.20	54.39
1377	NASDAQ	MSTR	Mon, Dec 1, 2003	54.00	55.75	53.81	55.70
1376	NASDAQ	MSTR	Fri, Nov 28, 2003	52.60	54.05	52.60	54.00
1375	NASDAQ	MSTR	Wed, Nov 26, 2003	53.25	53.37	52.00	52.68
1374	NASDAQ	MSTR	Tue, Nov 25, 2003	53.84	53.93	52.65	52.94
1373	NASDAQ	MSTR	Mon, Nov 24, 2003	52.99	53.99	52.36	53.51
1372	NASDAQ	MSTR	Fri, Nov 21, 2003	52.49	54.94	51.77	52.36
1371	NASDAQ	MSTR	Thu, Nov 20, 2003	49.27	53.25	49.26	51.95
1370	NASDAQ	MSTR	Wed, Nov 19, 2003	50.20	51.13	49.56	49.72
1369	NASDAQ	MSTR	Tue, Nov 18, 2003	51.70	52.74	50.25	50.39
1368	NASDAQ	MSTR	Mon, Nov 17, 2003	52.25	52.60	50.92	51.20
1367	NASDAQ	MSTR	Fri, Nov 14, 2003	55.13	55.50	52.62	52.80
1366	NASDAQ	MSTR	Thu, Nov 13, 2003	54.90	56.30	54.71	54.90
1365	NASDAQ	MSTR	Wed, Nov 12, 2003	53.25	55.70	53.16	55.58
1364	NASDAQ	MSTR	Tue, Nov 11, 2003	53.90	54.68	52.71	53.05
1363	NASDAQ	MSTR	Mon, Nov 10, 2003	55.02	55.26	53.40	53.60
1362	NASDAQ	MSTR	Fri, Nov 7, 2003	55.75	56.31	54.75	55.09
1361	NASDAQ	MSTR	Thu, Nov 6, 2003	55.87	56.50	55.27	55.53
1360	NASDAQ	MSTR	Wed, Nov 5, 2003	55.35	56.37	55.20	56.06
1359	NASDAQ	MSTR	Tue, Nov 4, 2003	56.10	56.38	55.16	56.03
1358	NASDAQ	MSTR	Mon, Nov 3, 2003	55.25	56.65	55.11	55.97
1357	NASDAQ	MSTR	Fri, Oct 31, 2003	54.80	55.80	53.83	55.00
1356	NASDAQ	MSTR	Thu, Oct 30, 2003	54.35	57.10	53.94	55.25
1355	NASDAQ	MSTR	Wed, Oct 29, 2003	45.99	53.88	45.51	53.17
1354	NASDAQ	MSTR	Tue, Oct 28, 2003	48.20	49.05	47.52	47.70
1353	NASDAQ	MSTR	Mon, Oct 27, 2003	47.31	48.78	47.31	47.70
1352	NASDAQ	MSTR	Fri, Oct 24, 2003	47.80	48.16	46.33	47.29
1351	NASDAQ	MSTR	Thu, Oct 23, 2003	49.13	49.49	47.15	48.03
1350	NASDAQ	MSTR	Wed, Oct 22, 2003	51.51	51.51	49.79	49.98
1349	NASDAQ	MSTR	Tue, Oct 21, 2003	49.86	52.00	49.58	51.70
1348	NASDAQ	MSTR	Mon, Oct 20, 2003	50.70	50.70	49.79	50.24
1347	NASDAQ	MSTR	Fri, Oct 17, 2003	52.04	52.10	50.20	50.42
1346	NASDAQ	MSTR	Thu, Oct 16, 2003	50.71	51.99	50.51	51.48
1345	NASDAQ	MSTR	Wed, Oct 15, 2003	52.40	52.86	50.75	50.87
1344	NASDAQ	MSTR	Tue, Oct 14, 2003	50.50	52.30	50.03	51.78
1343	NASDAQ	MSTR	Mon, Oct 13, 2003	50.04	50.75	49.84	50.50
1342	NASDAQ	MSTR	Fri, Oct 10, 2003	50.55	50.79	49.42	49.79
1341	NASDAQ	MSTR	Thu, Oct 9, 2003	50.85	51.75	49.50	50.57
1340	NASDAQ	MSTR	Wed, Oct 8, 2003	50.38	50.89	49.43	49.86
1339	NASDAQ	MSTR	Tue, Oct 7, 2003	50.55	50.68	48.82	49.65
1338	NASDAQ	MSTR	Mon, Oct 6, 2003	50.45	51.00	49.65	51.00
1337	NASDAQ	MSTR	Fri, Oct 3, 2003	49.06	50.98	49.05	50.03
1336	NASDAQ	MSTR	Thu, Oct 2, 2003	46.00	48.16	46.00	48.00
1335	NASDAQ	MSTR	Wed, Oct 1, 2003	45.89	46.65	45.60	46.00
1334	NASDAQ	MSTR	Tue, Sep 30, 2003	46.35	46.90	45.61	45.99
1333	NASDAQ	MSTR	Mon, Sep 29, 2003	45.34	47.19	45.10	46.36
1332	NASDAQ	MSTR	Fri, Sep 26, 2003	47.97	48.25	44.77	45.06
1331	NASDAQ	MSTR	Thu, Sep 25, 2003	48.00	49.59	47.67	47.96
1330	NASDAQ	MSTR	Wed, Sep 24, 2003	50.80	51.64	47.50	47.50
1329	NASDAQ	MSTR	Tue, Sep 23, 2003	48.03	50.80	47.43	50.70
1328	NASDAQ	MSTR	Mon, Sep 22, 2003	48.33	48.98	46.90	48.02
1327	NASDAQ	MSTR	Fri, Sep 19, 2003	49.73	49.75	48.07	49.18
1326	NASDAQ	MSTR	Thu, Sep 18, 2003	49.40	50.23	49.01	49.50
1325	NASDAQ	MSTR	Wed, Sep 17, 2003	48.10	49.86	48.10	49.40
1324	NASDAQ	MSTR	Tue, Sep 16, 2003	47.35	48.49	47.35	48.40
1323	NASDAQ	MSTR	Mon, Sep 15, 2003	47.40	47.75	46.65	47.35
1322	NASDAQ	MSTR	Fri, Sep 12, 2003	45.07	47.20	44.45	46.95
1321	NASDAQ	MSTR	Thu, Sep 11, 2003	45.20	46.25	44.80	45.73
1320	NASDAQ	MSTR	Wed, Sep 10, 2003	46.27	46.34	44.85	44.91
1319	NASDAQ	MSTR	Tue, Sep 9, 2003	48.85	48.92	46.84	46.90
1318	NASDAQ	MSTR	Mon, Sep 8, 2003	46.38	48.93	46.38	48.93
1317	NASDAQ	MSTR	Fri, Sep 5, 2003	46.30	46.96	45.56	46.38
1316	NASDAQ	MSTR	Thu, Sep 4, 2003	45.30	47.52	45.30	46.60
1315	NASDAQ	MSTR	Wed, Sep 3, 2003	41.90	47.05	41.90	45.50
1314	NASDAQ	MSTR	Tue, Sep 2, 2003	40.80	41.47	39.55	41.47
1313	NASDAQ	MSTR	Fri, Aug 29, 2003	38.60	40.49	38.52	40.34
1312	NASDAQ	MSTR	Thu, Aug 28, 2003	38.30	39.45	37.90	39.03
1311	NASDAQ	MSTR	Wed, Aug 27, 2003	36.50	38.15	36.39	38.05
1310	NASDAQ	MSTR	Tue, Aug 26, 2003	37.27	38.05	36.14	36.48
1309	NASDAQ	MSTR	Mon, Aug 25, 2003	38.75	39.25	37.85	38.22
1308	NASDAQ	MSTR	Fri, Aug 22, 2003	41.51	41.88	38.50	38.81
1307	NASDAQ	MSTR	Thu, Aug 21, 2003	41.20	41.99	39.58	40.73
1306	NASDAQ	MSTR	Wed, Aug 20, 2003	39.67	41.68	39.63	41.27
1305	NASDAQ	MSTR	Tue, Aug 19, 2003	38.68	40.50	38.57	40.30
1304	NASDAQ	MSTR	Mon, Aug 18, 2003	37.40	38.70	36.97	38.60
1303	NASDAQ	MSTR	Fri, Aug 15, 2003	36.85	37.03	36.30	36.90
1302	NASDAQ	MSTR	Thu, Aug 14, 2003	36.64	37.88	36.40	36.86
1301	NASDAQ	MSTR	Wed, Aug 13, 2003	35.75	36.63	35.67	36.45
1300	NASDAQ	MSTR	Tue, Aug 12, 2003	34.72	35.98	34.72	35.45
1299	NASDAQ	MSTR	Mon, Aug 11, 2003	35.21	35.71	34.70	35.43
1298	NASDAQ	MSTR	Fri, Aug 8, 2003	37.07	37.19	34.55	34.90
1297	NASDAQ	MSTR	Thu, Aug 7, 2003	37.45	37.50	36.85	37.00
1296	NASDAQ	MSTR	Wed, Aug 6, 2003	39.40	39.46	37.42	37.65
1295	NASDAQ	MSTR	Tue, Aug 5, 2003	40.87	41.00	39.02	39.35
1294	NASDAQ	MSTR	Mon, Aug 4, 2003	42.99	42.99	40.52	40.87
1293	NASDAQ	MSTR	Fri, Aug 1, 2003	43.66	43.75	42.55	42.63
1292	NASDAQ	MSTR	Thu, Jul 31, 2003	42.90	43.80	42.30	43.62
1291	NASDAQ	MSTR	Wed, Jul 30, 2003	38.50	42.95	38.09	42.30
1290	NASDAQ	MSTR	Tue, Jul 29, 2003	41.52	42.50	40.29	40.83
1289	NASDAQ	MSTR	Mon, Jul 28, 2003	41.11	41.52	40.60	40.86
1288	NASDAQ	MSTR	Fri, Jul 25, 2003	41.27	41.56	39.70	41.10
1287	NASDAQ	MSTR	Thu, Jul 24, 2003	41.27	43.00	41.12	41.31
1286	NASDAQ	MSTR	Wed, Jul 23, 2003	41.30	41.79	40.45	40.93
1285	NASDAQ	MSTR	Tue, Jul 22, 2003	40.81	41.38	40.15	41.00
1284	NASDAQ	MSTR	Mon, Jul 21, 2003	41.30	41.60	40.09	40.39
1283	NASDAQ	MSTR	Fri, Jul 18, 2003	40.22	41.50	40.22	41.00
1282	NASDAQ	MSTR	Thu, Jul 17, 2003	41.68	41.68	39.52	40.00
1281	NASDAQ	MSTR	Wed, Jul 16, 2003	42.68	43.31	41.83	42.05
1280	NASDAQ	MSTR	Tue, Jul 15, 2003	43.25	44.19	42.21	42.51
1279	NASDAQ	MSTR	Mon, Jul 14, 2003	44.45	45.16	42.71	43.00
1278	NASDAQ	MSTR	Fri, Jul 11, 2003	41.75	43.99	41.60	43.68
1277	NASDAQ	MSTR	Thu, Jul 10, 2003	41.83	42.15	40.50	41.74
1276	NASDAQ	MSTR	Wed, Jul 9, 2003	41.90	42.80	40.90	42.05
1275	NASDAQ	MSTR	Tue, Jul 8, 2003	39.80	42.19	39.70	42.00
1274	NASDAQ	MSTR	Mon, Jul 7, 2003	37.50	38.14	37.25	38.03
1273	NASDAQ	MSTR	Thu, Jul 3, 2003	37.00	37.45	36.81	37.06
1272	NASDAQ	MSTR	Wed, Jul 2, 2003	36.20	37.93	36.20	37.23
1271	NASDAQ	MSTR	Tue, Jul 1, 2003	37.17	37.20	35.55	36.20
1270	NASDAQ	MSTR	Mon, Jun 30, 2003	37.91	38.63	36.28	36.62
1269	NASDAQ	MSTR	Fri, Jun 27, 2003	37.65	38.12	36.85	37.39
1268	NASDAQ	MSTR	Thu, Jun 26, 2003	36.86	38.05	36.75	37.32
1267	NASDAQ	MSTR	Wed, Jun 25, 2003	35.07	37.45	35.01	36.61
1266	NASDAQ	MSTR	Tue, Jun 24, 2003	33.92	35.75	32.75	34.75
1265	NASDAQ	MSTR	Mon, Jun 23, 2003	37.80	38.05	34.83	34.98
1264	NASDAQ	MSTR	Fri, Jun 20, 2003	39.70	41.19	37.79	38.00
1263	NASDAQ	MSTR	Thu, Jun 19, 2003	41.65	42.68	41.35	41.75
1262	NASDAQ	MSTR	Wed, Jun 18, 2003	40.00	41.59	38.36	41.43
1261	NASDAQ	MSTR	Tue, Jun 17, 2003	41.67	42.00	40.16	40.16
1260	NASDAQ	MSTR	Mon, Jun 16, 2003	39.17	41.35	39.17	40.66
1259	NASDAQ	MSTR	Fri, Jun 13, 2003	41.76	42.75	39.14	39.15
1258	NASDAQ	MSTR	Thu, Jun 12, 2003	40.48	41.83	40.14	41.58
1257	NASDAQ	MSTR	Wed, Jun 11, 2003	39.59	40.59	39.05	40.25
1256	NASDAQ	MSTR	Tue, Jun 10, 2003	39.44	39.60	37.77	39.59
1255	NASDAQ	MSTR	Mon, Jun 9, 2003	39.99	40.38	37.48	38.40
1254	NASDAQ	MSTR	Fri, Jun 6, 2003	39.14	42.68	38.98	39.85
1253	NASDAQ	MSTR	Thu, Jun 5, 2003	37.45	38.65	37.20	38.40
1252	NASDAQ	MSTR	Wed, Jun 4, 2003	35.30	38.02	35.26	38.02
1251	NASDAQ	MSTR	Tue, Jun 3, 2003	35.78	36.53	34.70	35.17
1250	NASDAQ	MSTR	Mon, Jun 2, 2003	34.00	36.96	34.00	35.79
1249	NASDAQ	MSTR	Fri, May 30, 2003	34.93	35.32	33.99	34.15
1248	NASDAQ	MSTR	Thu, May 29, 2003	35.35	35.72	34.38	34.93
1247	NASDAQ	MSTR	Wed, May 28, 2003	35.43	37.00	35.18	35.45
1246	NASDAQ	MSTR	Tue, May 27, 2003	32.80	35.66	32.73	35.40
1245	NASDAQ	MSTR	Fri, May 23, 2003	31.25	32.65	30.70	32.46
1244	NASDAQ	MSTR	Thu, May 22, 2003	29.98	30.85	29.51	30.73
1243	NASDAQ	MSTR	Wed, May 21, 2003	28.68	28.79	28.15	28.19
1242	NASDAQ	MSTR	Tue, May 20, 2003	29.19	29.56	28.52	28.79
1241	NASDAQ	MSTR	Mon, May 19, 2003	29.72	30.01	28.98	29.04
1240	NASDAQ	MSTR	Fri, May 16, 2003	29.88	30.25	29.53	29.82
1239	NASDAQ	MSTR	Thu, May 15, 2003	29.13	30.29	29.11	29.99
1238	NASDAQ	MSTR	Wed, May 14, 2003	28.24	29.22	28.17	29.11
1237	NASDAQ	MSTR	Tue, May 13, 2003	27.60	28.50	27.42	28.22
1236	NASDAQ	MSTR	Mon, May 12, 2003	27.48	27.80	27.08	27.60
1235	NASDAQ	MSTR	Fri, May 9, 2003	26.88	27.69	26.88	27.28
1234	NASDAQ	MSTR	Thu, May 8, 2003	26.75	27.29	26.60	26.80
1233	NASDAQ	MSTR	Wed, May 7, 2003	27.60	27.89	26.70	26.99
1232	NASDAQ	MSTR	Tue, May 6, 2003	28.01	28.40	27.70	27.70
1231	NASDAQ	MSTR	Mon, May 5, 2003	29.15	29.15	28.00	28.14
1230	NASDAQ	MSTR	Fri, May 2, 2003	28.79	29.58	28.50	28.75
1229	NASDAQ	MSTR	Thu, May 1, 2003	27.50	28.99	26.60	28.75
1228	NASDAQ	MSTR	Wed, Apr 30, 2003	27.57	28.50	27.11	27.61
1227	NASDAQ	MSTR	Tue, Apr 29, 2003	32.06	32.92	31.62	32.79
1226	NASDAQ	MSTR	Mon, Apr 28, 2003	30.62	31.82	30.50	31.61
1225	NASDAQ	MSTR	Fri, Apr 25, 2003	30.19	30.68	29.90	30.35
1224	NASDAQ	MSTR	Thu, Apr 24, 2003	29.79	30.19	29.69	30.17
1223	NASDAQ	MSTR	Wed, Apr 23, 2003	30.12	30.25	29.33	29.95
1222	NASDAQ	MSTR	Tue, Apr 22, 2003	30.50	30.90	30.00	30.11
1221	NASDAQ	MSTR	Mon, Apr 21, 2003	29.90	30.94	29.80	30.30
1220	NASDAQ	MSTR	Thu, Apr 17, 2003	27.69	29.67	27.55	29.38
1219	NASDAQ	MSTR	Wed, Apr 16, 2003	28.02	28.45	27.40	27.66
1218	NASDAQ	MSTR	Tue, Apr 15, 2003	26.92	27.63	26.75	27.37
1217	NASDAQ	MSTR	Mon, Apr 14, 2003	26.15	27.14	26.15	26.62
1216	NASDAQ	MSTR	Fri, Apr 11, 2003	26.24	26.92	26.02	26.13
1215	NASDAQ	MSTR	Thu, Apr 10, 2003	25.21	26.30	24.68	26.25
1214	NASDAQ	MSTR	Wed, Apr 9, 2003	26.95	27.24	24.95	25.37
1213	NASDAQ	MSTR	Tue, Apr 8, 2003	27.00	27.27	26.68	26.99
1212	NASDAQ	MSTR	Mon, Apr 7, 2003	27.59	27.80	26.61	27.04
1211	NASDAQ	MSTR	Fri, Apr 4, 2003	27.00	27.38	26.00	26.39
1210	NASDAQ	MSTR	Thu, Apr 3, 2003	26.29	27.29	25.80	26.90
1209	NASDAQ	MSTR	Wed, Apr 2, 2003	25.01	25.94	24.80	25.60
1208	NASDAQ	MSTR	Tue, Apr 1, 2003	24.44	24.53	23.63	24.39
1207	NASDAQ	MSTR	Mon, Mar 31, 2003	23.00	24.45	22.46	24.11
1206	NASDAQ	MSTR	Fri, Mar 28, 2003	25.18	25.54	22.40	23.06
1205	NASDAQ	MSTR	Thu, Mar 27, 2003	24.96	25.48	24.18	25.06
1204	NASDAQ	MSTR	Wed, Mar 26, 2003	25.96	26.99	25.01	25.14
1203	NASDAQ	MSTR	Tue, Mar 25, 2003	24.35	26.94	24.31	25.90
1202	NASDAQ	MSTR	Mon, Mar 24, 2003	24.74	25.15	24.25	24.27
1201	NASDAQ	MSTR	Fri, Mar 21, 2003	25.20	25.88	24.77	25.45
1200	NASDAQ	MSTR	Thu, Mar 20, 2003	23.85	25.20	23.60	25.00
1199	NASDAQ	MSTR	Wed, Mar 19, 2003	24.33	24.35	23.48	23.74
1198	NASDAQ	MSTR	Tue, Mar 18, 2003	25.05	25.36	24.33	24.45
1197	NASDAQ	MSTR	Mon, Mar 17, 2003	23.96	25.73	23.58	24.72
1196	NASDAQ	MSTR	Fri, Mar 14, 2003	24.58	24.88	23.00	24.22
1195	NASDAQ	MSTR	Thu, Mar 13, 2003	22.70	24.59	22.50	24.20
1194	NASDAQ	MSTR	Wed, Mar 12, 2003	21.45	22.68	21.11	22.13
1193	NASDAQ	MSTR	Tue, Mar 11, 2003	20.99	21.68	20.85	21.41
1192	NASDAQ	MSTR	Mon, Mar 10, 2003	22.71	22.71	20.85	21.28
1191	NASDAQ	MSTR	Fri, Mar 7, 2003	21.11	23.40	21.05	22.60
1190	NASDAQ	MSTR	Thu, Mar 6, 2003	20.97	21.85	20.27	21.52
1189	NASDAQ	MSTR	Wed, Mar 5, 2003	21.11	21.11	20.31	20.82
1188	NASDAQ	MSTR	Tue, Mar 4, 2003	20.10	21.14	19.62	20.95
1187	NASDAQ	MSTR	Mon, Mar 3, 2003	19.22	20.59	19.22	20.03
1186	NASDAQ	MSTR	Fri, Feb 28, 2003	20.13	20.23	19.05	19.30
1185	NASDAQ	MSTR	Thu, Feb 27, 2003	21.11	21.25	19.67	20.02
1184	NASDAQ	MSTR	Wed, Feb 26, 2003	21.27	21.35	20.87	21.14
1183	NASDAQ	MSTR	Tue, Feb 25, 2003	21.55	21.70	20.75	21.27
1182	NASDAQ	MSTR	Mon, Feb 24, 2003	21.37	21.85	21.21	21.70
1181	NASDAQ	MSTR	Fri, Feb 21, 2003	21.28	21.45	20.80	21.28
1180	NASDAQ	MSTR	Thu, Feb 20, 2003	21.00	21.60	20.71	21.20
1179	NASDAQ	MSTR	Wed, Feb 19, 2003	21.08	21.18	20.68	21.07
1178	NASDAQ	MSTR	Tue, Feb 18, 2003	20.89	21.79	20.80	21.00
1177	NASDAQ	MSTR	Fri, Feb 14, 2003	19.76	20.84	19.70	20.82
1176	NASDAQ	MSTR	Thu, Feb 13, 2003	19.39	19.83	18.70	19.56
1175	NASDAQ	MSTR	Wed, Feb 12, 2003	19.90	20.22	18.69	19.32
1174	NASDAQ	MSTR	Tue, Feb 11, 2003	20.51	21.05	20.49	20.89
1173	NASDAQ	MSTR	Mon, Feb 10, 2003	20.60	20.70	20.02	20.48
1172	NASDAQ	MSTR	Fri, Feb 7, 2003	20.90	21.48	20.52	20.69
1171	NASDAQ	MSTR	Thu, Feb 6, 2003	21.51	21.60	20.55	20.90
1170	NASDAQ	MSTR	Wed, Feb 5, 2003	21.40	21.95	21.10	21.81
1169	NASDAQ	MSTR	Tue, Feb 4, 2003	21.36	22.24	20.63	21.28
1168	NASDAQ	MSTR	Mon, Feb 3, 2003	20.70	22.30	20.31	21.71
1167	NASDAQ	MSTR	Fri, Jan 31, 2003	18.47	21.28	17.91	20.78
1166	NASDAQ	MSTR	Thu, Jan 30, 2003	17.97	18.30	16.10	16.14
1165	NASDAQ	MSTR	Wed, Jan 29, 2003	16.66	18.36	16.30	17.80
1164	NASDAQ	MSTR	Tue, Jan 28, 2003	15.65	16.83	15.19	16.63
1163	NASDAQ	MSTR	Mon, Jan 27, 2003	15.20	15.96	14.85	15.05
1162	NASDAQ	MSTR	Fri, Jan 24, 2003	16.31	16.31	15.18	15.45
1161	NASDAQ	MSTR	Thu, Jan 23, 2003	16.07	16.55	15.75	16.30
1160	NASDAQ	MSTR	Wed, Jan 22, 2003	16.16	16.41	15.58	15.93
1159	NASDAQ	MSTR	Tue, Jan 21, 2003	17.60	17.66	16.09	16.38
1158	NASDAQ	MSTR	Fri, Jan 17, 2003	18.50	18.57	17.67	17.70
1157	NASDAQ	MSTR	Thu, Jan 16, 2003	17.98	18.70	17.98	18.61
1156	NASDAQ	MSTR	Wed, Jan 15, 2003	18.22	18.60	17.73	18.07
1155	NASDAQ	MSTR	Tue, Jan 14, 2003	17.60	18.20	17.60	18.16
1154	NASDAQ	MSTR	Mon, Jan 13, 2003	17.29	17.99	17.25	17.98
1153	NASDAQ	MSTR	Fri, Jan 10, 2003	17.23	17.23	16.80	17.01
1152	NASDAQ	MSTR	Thu, Jan 9, 2003	17.12	17.62	16.92	17.30
1151	NASDAQ	MSTR	Wed, Jan 8, 2003	17.43	17.51	16.75	16.85
1150	NASDAQ	MSTR	Tue, Jan 7, 2003	17.33	17.70	17.00	17.65
1149	NASDAQ	MSTR	Mon, Jan 6, 2003	15.37	17.25	15.37	16.90
1148	NASDAQ	MSTR	Fri, Jan 3, 2003	15.99	16.07	15.35	15.45
1147	NASDAQ	MSTR	Thu, Jan 2, 2003	15.25	16.07	15.15	15.89
1146	NASDAQ	MSTR	Tue, Dec 31, 2002	13.81	15.57	13.80	15.10
1145	NASDAQ	MSTR	Mon, Dec 30, 2002	13.60	14.03	13.15	14.03
1144	NASDAQ	MSTR	Fri, Dec 27, 2002	13.90	14.04	13.58	13.81
1143	NASDAQ	MSTR	Thu, Dec 26, 2002	14.13	14.50	13.92	14.02
1142	NASDAQ	MSTR	Tue, Dec 24, 2002	15.03	15.15	14.13	14.40
1141	NASDAQ	MSTR	Mon, Dec 23, 2002	14.44	14.99	14.44	14.93
1140	NASDAQ	MSTR	Fri, Dec 20, 2002	14.90	14.90	14.46	14.70
1139	NASDAQ	MSTR	Thu, Dec 19, 2002	14.81	15.25	14.31	14.76
1138	NASDAQ	MSTR	Wed, Dec 18, 2002	15.00	15.04	14.47	14.83
1137	NASDAQ	MSTR	Tue, Dec 17, 2002	15.55	15.60	14.99	15.17
1136	NASDAQ	MSTR	Mon, Dec 16, 2002	15.95	16.09	15.27	15.55
1135	NASDAQ	MSTR	Fri, Dec 13, 2002	16.45	16.83	15.69	15.75
1134	NASDAQ	MSTR	Thu, Dec 12, 2002	17.92	17.96	16.48	16.48
1133	NASDAQ	MSTR	Wed, Dec 11, 2002	16.30	17.80	16.26	17.62
1132	NASDAQ	MSTR	Tue, Dec 10, 2002	16.16	16.45	15.97	16.28
1131	NASDAQ	MSTR	Mon, Dec 9, 2002	17.25	17.26	15.40	15.80
1130	NASDAQ	MSTR	Fri, Dec 6, 2002	17.92	18.00	17.25	17.27
1129	NASDAQ	MSTR	Thu, Dec 5, 2002	18.89	19.29	17.80	17.95
1128	NASDAQ	MSTR	Wed, Dec 4, 2002	18.33	19.00	18.00	18.72
1127	NASDAQ	MSTR	Tue, Dec 3, 2002	19.55	19.55	17.85	18.50
1126	NASDAQ	MSTR	Mon, Dec 2, 2002	18.70	20.18	18.55	19.55
1125	NASDAQ	MSTR	Fri, Nov 29, 2002	18.53	18.53	18.17	18.24
1124	NASDAQ	MSTR	Wed, Nov 27, 2002	18.30	18.75	18.04	18.15
1123	NASDAQ	MSTR	Tue, Nov 26, 2002	18.51	18.69	17.50	17.98
1122	NASDAQ	MSTR	Mon, Nov 25, 2002	18.50	19.14	17.68	18.61
1121	NASDAQ	MSTR	Fri, Nov 22, 2002	18.03	18.90	17.91	18.16
1120	NASDAQ	MSTR	Thu, Nov 21, 2002	17.35	19.50	17.21	18.10
1119	NASDAQ	MSTR	Wed, Nov 20, 2002	15.44	17.33	15.40	17.33
1118	NASDAQ	MSTR	Tue, Nov 19, 2002	16.59	16.60	15.31	15.36
1117	NASDAQ	MSTR	Mon, Nov 18, 2002	14.95	16.88	14.90	16.20
1116	NASDAQ	MSTR	Fri, Nov 15, 2002	14.02	14.94	13.61	14.94
1115	NASDAQ	MSTR	Thu, Nov 14, 2002	14.25	15.01	13.81	14.46
1114	NASDAQ	MSTR	Wed, Nov 13, 2002	12.81	13.50	12.25	13.44
1113	NASDAQ	MSTR	Tue, Nov 12, 2002	12.30	13.20	12.25	13.05
1112	NASDAQ	MSTR	Mon, Nov 11, 2002	12.95	12.99	12.21	12.29
1111	NASDAQ	MSTR	Fri, Nov 8, 2002	13.65	13.87	12.90	13.07
1110	NASDAQ	MSTR	Thu, Nov 7, 2002	14.46	14.46	13.66	13.70
1109	NASDAQ	MSTR	Wed, Nov 6, 2002	14.46	14.75	14.08	14.75
1108	NASDAQ	MSTR	Tue, Nov 5, 2002	15.19	15.25	14.09	14.30
1107	NASDAQ	MSTR	Mon, Nov 4, 2002	13.01	15.19	12.96	15.03
1106	NASDAQ	MSTR	Fri, Nov 1, 2002	12.11	12.85	12.01	12.85
1105	NASDAQ	MSTR	Thu, Oct 31, 2002	12.39	12.70	12.01	12.27
1104	NASDAQ	MSTR	Wed, Oct 30, 2002	11.89	12.26	11.72	12.10
1103	NASDAQ	MSTR	Tue, Oct 29, 2002	12.79	12.83	11.63	11.91
1102	NASDAQ	MSTR	Mon, Oct 28, 2002	13.20	13.30	12.75	12.78
1101	NASDAQ	MSTR	Fri, Oct 25, 2002	11.70	13.05	10.50	12.82
1100	NASDAQ	MSTR	Thu, Oct 24, 2002	12.90	14.14	12.50	12.60
1099	NASDAQ	MSTR	Wed, Oct 23, 2002	13.00	13.20	12.50	13.08
1098	NASDAQ	MSTR	Tue, Oct 22, 2002	12.60	13.74	12.19	12.85
1097	NASDAQ	MSTR	Mon, Oct 21, 2002	13.07	14.45	12.70	12.80
1096	NASDAQ	MSTR	Fri, Oct 18, 2002	10.98	13.25	10.75	13.03
1095	NASDAQ	MSTR	Thu, Oct 17, 2002	9.60	11.10	9.56	11.10
1094	NASDAQ	MSTR	Wed, Oct 16, 2002	9.70	9.74	9.06	9.27
1093	NASDAQ	MSTR	Tue, Oct 15, 2002	9.82	10.19	9.42	9.81
1092	NASDAQ	MSTR	Mon, Oct 14, 2002	9.30	9.94	9.29	9.50
1091	NASDAQ	MSTR	Fri, Oct 11, 2002	8.21	9.77	8.21	9.40
1090	NASDAQ	MSTR	Thu, Oct 10, 2002	7.50	8.25	7.32	8.20
1089	NASDAQ	MSTR	Wed, Oct 9, 2002	7.38	7.95	7.25	7.40
1088	NASDAQ	MSTR	Tue, Oct 8, 2002	7.36	7.75	7.16	7.40
1087	NASDAQ	MSTR	Mon, Oct 7, 2002	7.65	7.65	7.16	7.50
1086	NASDAQ	MSTR	Fri, Oct 4, 2002	8.27	8.31	7.45	7.62
1085	NASDAQ	MSTR	Thu, Oct 3, 2002	7.33	8.25	7.33	8.20
1084	NASDAQ	MSTR	Wed, Oct 2, 2002	8.05	8.07	7.29	7.47
1083	NASDAQ	MSTR	Tue, Oct 1, 2002	8.16	8.39	7.52	8.07
1082	NASDAQ	MSTR	Mon, Sep 30, 2002	8.45	8.53	8.07	8.13
1081	NASDAQ	MSTR	Fri, Sep 27, 2002	9.14	9.28	8.45	8.48
1080	NASDAQ	MSTR	Thu, Sep 26, 2002	9.50	9.71	8.95	9.11
1079	NASDAQ	MSTR	Wed, Sep 25, 2002	9.80	9.90	9.13	9.34
1078	NASDAQ	MSTR	Tue, Sep 24, 2002	10.00	10.08	9.52	9.72
1077	NASDAQ	MSTR	Mon, Sep 23, 2002	10.06	10.19	9.81	10.09
1076	NASDAQ	MSTR	Fri, Sep 20, 2002	9.98	10.20	9.86	10.07
1075	NASDAQ	MSTR	Thu, Sep 19, 2002	9.90	10.09	9.78	9.90
1074	NASDAQ	MSTR	Wed, Sep 18, 2002	9.90	10.25	9.76	10.25
1073	NASDAQ	MSTR	Tue, Sep 17, 2002	10.57	10.82	9.84	10.29
1072	NASDAQ	MSTR	Mon, Sep 16, 2002	10.53	10.69	10.09	10.21
1071	NASDAQ	MSTR	Fri, Sep 13, 2002	10.40	11.06	10.03	10.60
1070	NASDAQ	MSTR	Thu, Sep 12, 2002	10.99	11.00	10.05	10.55
1069	NASDAQ	MSTR	Wed, Sep 11, 2002	11.50	11.55	11.01	11.06
1068	NASDAQ	MSTR	Tue, Sep 10, 2002	12.29	12.30	11.45	11.63
1067	NASDAQ	MSTR	Mon, Sep 9, 2002	11.78	12.61	11.78	12.10
1066	NASDAQ	MSTR	Fri, Sep 6, 2002	13.07	13.73	11.69	11.93
1065	NASDAQ	MSTR	Thu, Sep 5, 2002	12.20	13.40	12.20	13.00
1064	NASDAQ	MSTR	Wed, Sep 4, 2002	11.80	12.45	11.75	12.39
1063	NASDAQ	MSTR	Tue, Sep 3, 2002	10.90	11.93	10.75	11.63
1062	NASDAQ	MSTR	Fri, Aug 30, 2002	10.63	11.35	10.51	11.29
1061	NASDAQ	MSTR	Thu, Aug 29, 2002	9.30	10.83	8.58	10.40
1060	NASDAQ	MSTR	Wed, Aug 28, 2002	11.31	11.50	9.27	9.30
1059	NASDAQ	MSTR	Tue, Aug 27, 2002	12.75	12.80	11.30	11.44
1058	NASDAQ	MSTR	Mon, Aug 26, 2002	11.93	13.74	11.92	12.37
1057	NASDAQ	MSTR	Fri, Aug 23, 2002	13.30	13.55	11.32	11.88
1056	NASDAQ	MSTR	Thu, Aug 22, 2002	13.35	13.50	12.70	13.26
1055	NASDAQ	MSTR	Wed, Aug 21, 2002	13.10	13.90	12.09	12.33
1054	NASDAQ	MSTR	Tue, Aug 20, 2002	10.45	12.85	10.45	12.37
1053	NASDAQ	MSTR	Mon, Aug 19, 2002	9.34	10.55	9.33	10.50
1052	NASDAQ	MSTR	Fri, Aug 16, 2002	8.93	9.39	8.70	9.29
1051	NASDAQ	MSTR	Thu, Aug 15, 2002	8.40	9.10	8.40	8.91
1050	NASDAQ	MSTR	Wed, Aug 14, 2002	9.02	9.03	8.30	8.50
1049	NASDAQ	MSTR	Tue, Aug 13, 2002	8.51	9.68	8.40	8.81
1048	NASDAQ	MSTR	Mon, Aug 12, 2002	7.21	8.55	7.20	8.40
1047	NASDAQ	MSTR	Fri, Aug 9, 2002	6.68	7.13	6.45	7.05
1046	NASDAQ	MSTR	Thu, Aug 8, 2002	5.86	6.65	5.85	6.57
1045	NASDAQ	MSTR	Wed, Aug 7, 2002	5.49	5.98	5.40	5.85
1044	NASDAQ	MSTR	Tue, Aug 6, 2002	5.30	5.50	5.26	5.50
1043	NASDAQ	MSTR	Mon, Aug 5, 2002	5.24	5.50	5.06	5.27
1042	NASDAQ	MSTR	Fri, Aug 2, 2002	6.29	6.32	4.76	5.48
1041	NASDAQ	MSTR	Thu, Aug 1, 2002	6.89	7.00	6.30	6.37
1040	NASDAQ	MSTR	Wed, Jul 31, 2002	5.75	7.10	5.49	6.75
1039	NASDAQ	MSTR	Tue, Jul 30, 2002	4.80	5.00	4.50	4.80
1038	NASDAQ	MSTR	Mon, Jul 29, 2002	4.70	4.90	4.40	4.80
1037	NASDAQ	MSTR	Fri, Jul 26, 2002	4.50	4.80	4.40	4.50
1036	NASDAQ	MSTR	Thu, Jul 25, 2002	5.00	5.30	4.50	4.70
1035	NASDAQ	MSTR	Wed, Jul 24, 2002	5.10	5.10	4.70	4.80
1034	NASDAQ	MSTR	Tue, Jul 23, 2002	5.20	5.50	4.80	5.00
1033	NASDAQ	MSTR	Mon, Jul 22, 2002	5.20	5.30	4.90	4.90
1032	NASDAQ	MSTR	Fri, Jul 19, 2002	5.10	5.20	4.80	5.00
1031	NASDAQ	MSTR	Thu, Jul 18, 2002	5.50	5.70	5.10	5.20
1030	NASDAQ	MSTR	Wed, Jul 17, 2002	5.00	5.50	4.90	5.40
1029	NASDAQ	MSTR	Tue, Jul 16, 2002	5.00	5.00	4.70	4.70
1028	NASDAQ	MSTR	Mon, Jul 15, 2002	5.00	5.10	4.60	5.00
1027	NASDAQ	MSTR	Fri, Jul 12, 2002	4.90	5.00	4.60	4.80
1026	NASDAQ	MSTR	Thu, Jul 11, 2002	5.10	5.10	4.70	4.80
1025	NASDAQ	MSTR	Wed, Jul 10, 2002	5.20	5.30	4.70	4.90
1024	NASDAQ	MSTR	Tue, Jul 9, 2002	5.50	5.60	4.70	4.70
1023	NASDAQ	MSTR	Mon, Jul 8, 2002	5.90	7.00	5.20	5.30
1022	NASDAQ	MSTR	Fri, Jul 5, 2002	5.30	5.80	5.00	5.70
1021	NASDAQ	MSTR	Wed, Jul 3, 2002	5.00	5.20	4.20	5.00
1020	NASDAQ	MSTR	Tue, Jul 2, 2002	5.20	5.30	4.70	4.80
1019	NASDAQ	MSTR	Mon, Jul 1, 2002	5.60	5.80	4.90	5.10
1018	NASDAQ	MSTR	Fri, Jun 28, 2002	6.90	7.20	4.90	5.00
1017	NASDAQ	MSTR	Thu, Jun 27, 2002	5.80	5.80	5.10	5.30
1016	NASDAQ	MSTR	Wed, Jun 26, 2002	5.50	6.10	5.30	5.50
1015	NASDAQ	MSTR	Tue, Jun 25, 2002	6.50	6.80	5.70	5.90
1014	NASDAQ	MSTR	Mon, Jun 24, 2002	7.20	7.20	5.50	6.00
1013	NASDAQ	MSTR	Fri, Jun 21, 2002	10.40	10.50	6.30	7.20
1012	NASDAQ	MSTR	Thu, Jun 20, 2002	11.50	11.60	10.20	10.40
1011	NASDAQ	MSTR	Wed, Jun 19, 2002	11.40	12.20	10.50	10.60
1010	NASDAQ	MSTR	Tue, Jun 18, 2002	12.00	12.40	11.20	11.20
1009	NASDAQ	MSTR	Mon, Jun 17, 2002	11.30	12.30	11.00	11.60
1008	NASDAQ	MSTR	Fri, Jun 14, 2002	10.80	11.70	10.50	11.10
1007	NASDAQ	MSTR	Thu, Jun 13, 2002	10.90	11.20	10.30	10.80
1006	NASDAQ	MSTR	Wed, Jun 12, 2002	11.20	11.50	9.70	10.10
1005	NASDAQ	MSTR	Tue, Jun 11, 2002	12.40	13.10	11.00	11.50
1004	NASDAQ	MSTR	Mon, Jun 10, 2002	13.40	13.80	12.10	12.20
1003	NASDAQ	MSTR	Fri, Jun 7, 2002	13.00	13.40	12.50	13.40
1002	NASDAQ	MSTR	Thu, Jun 6, 2002	13.10	13.50	12.30	13.50
1001	NASDAQ	MSTR	Wed, Jun 5, 2002	12.40	12.90	12.20	12.80
1000	NASDAQ	MSTR	Tue, Jun 4, 2002	12.70	12.70	12.20	12.50
999	NASDAQ	MSTR	Mon, Jun 3, 2002	12.50	12.80	12.10	12.30
998	NASDAQ	MSTR	Fri, May 31, 2002	12.40	13.00	11.70	12.30
997	NASDAQ	MSTR	Thu, May 30, 2002	12.30	12.60	11.80	11.80
996	NASDAQ	MSTR	Wed, May 29, 2002	14.00	14.00	12.30	12.80
995	NASDAQ	MSTR	Tue, May 28, 2002	14.30	14.50	13.30	13.40
994	NASDAQ	MSTR	Fri, May 24, 2002	14.90	14.90	13.50	14.20
993	NASDAQ	MSTR	Thu, May 23, 2002	14.50	14.80	13.60	14.50
992	NASDAQ	MSTR	Wed, May 22, 2002	14.00	14.90	13.50	14.00
991	NASDAQ	MSTR	Tue, May 21, 2002	15.30	15.70	14.50	14.70
990	NASDAQ	MSTR	Mon, May 20, 2002	15.60	16.00	14.90	15.30
989	NASDAQ	MSTR	Fri, May 17, 2002	16.70	16.90	14.00	14.90
988	NASDAQ	MSTR	Thu, May 16, 2002	17.50	17.50	16.00	16.10
987	NASDAQ	MSTR	Wed, May 15, 2002	17.80	18.90	16.70	17.20
986	NASDAQ	MSTR	Tue, May 14, 2002	17.90	18.60	16.70	17.60
985	NASDAQ	MSTR	Mon, May 13, 2002	16.20	17.90	16.10	17.90
984	NASDAQ	MSTR	Fri, May 10, 2002	17.80	18.40	15.60	16.30
983	NASDAQ	MSTR	Thu, May 9, 2002	18.50	18.50	17.00	17.60
982	NASDAQ	MSTR	Wed, May 8, 2002	18.00	18.80	16.80	18.50
981	NASDAQ	MSTR	Tue, May 7, 2002	16.00	18.90	15.60	16.80
980	NASDAQ	MSTR	Mon, May 6, 2002	18.60	19.20	16.00	16.40
979	NASDAQ	MSTR	Fri, May 3, 2002	18.40	19.20	17.60	19.20
978	NASDAQ	MSTR	Thu, May 2, 2002	19.20	19.20	17.90	18.80
977	NASDAQ	MSTR	Wed, May 1, 2002	17.80	19.20	17.50	19.00
976	NASDAQ	MSTR	Tue, Apr 30, 2002	19.80	20.40	17.00	17.30
975	NASDAQ	MSTR	Mon, Apr 29, 2002	19.50	20.90	19.30	19.40
974	NASDAQ	MSTR	Fri, Apr 26, 2002	22.20	22.90	19.00	19.40
973	NASDAQ	MSTR	Thu, Apr 25, 2002	23.60	23.70	21.30	22.00
972	NASDAQ	MSTR	Wed, Apr 24, 2002	24.90	25.50	22.50	23.00
971	NASDAQ	MSTR	Tue, Apr 23, 2002	26.20	26.50	23.50	24.80
970	NASDAQ	MSTR	Mon, Apr 22, 2002	27.00	27.30	25.10	26.20
969	NASDAQ	MSTR	Fri, Apr 19, 2002	26.50	28.00	26.00	27.10
968	NASDAQ	MSTR	Thu, Apr 18, 2002	26.50	26.50	25.30	26.30
967	NASDAQ	MSTR	Wed, Apr 17, 2002	26.00	27.40	25.70	26.10
966	NASDAQ	MSTR	Tue, Apr 16, 2002	24.90	26.50	24.90	26.00
965	NASDAQ	MSTR	Mon, Apr 15, 2002	25.70	25.80	24.80	24.80
964	NASDAQ	MSTR	Fri, Apr 12, 2002	25.70	26.50	25.10	25.50
963	NASDAQ	MSTR	Thu, Apr 11, 2002	24.50	26.30	24.10	25.50
962	NASDAQ	MSTR	Wed, Apr 10, 2002	25.60	26.00	23.70	24.10
961	NASDAQ	MSTR	Tue, Apr 9, 2002	26.00	26.80	25.10	25.50
960	NASDAQ	MSTR	Mon, Apr 8, 2002	26.90	27.00	25.00	26.30
959	NASDAQ	MSTR	Fri, Apr 5, 2002	27.70	28.20	26.70	26.90
958	NASDAQ	MSTR	Thu, Apr 4, 2002	28.50	29.40	27.60	28.00
957	NASDAQ	MSTR	Wed, Apr 3, 2002	29.80	30.00	27.70	28.50
956	NASDAQ	MSTR	Tue, Apr 2, 2002	29.60	30.40	29.50	30.00
955	NASDAQ	MSTR	Mon, Apr 1, 2002	29.00	30.50	28.90	30.00
954	NASDAQ	MSTR	Thu, Mar 28, 2002	30.10	30.50	29.70	30.50
953	NASDAQ	MSTR	Wed, Mar 27, 2002	29.30	30.30	29.10	30.00
952	NASDAQ	MSTR	Tue, Mar 26, 2002	29.10	29.70	28.80	29.70
951	NASDAQ	MSTR	Mon, Mar 25, 2002	29.20	29.70	28.90	29.30
950	NASDAQ	MSTR	Fri, Mar 22, 2002	27.00	29.50	27.00	29.00
949	NASDAQ	MSTR	Thu, Mar 21, 2002	26.60	28.30	26.20	27.50
948	NASDAQ	MSTR	Wed, Mar 20, 2002	28.00	28.10	26.00	26.00
947	NASDAQ	MSTR	Tue, Mar 19, 2002	28.50	29.00	27.50	28.20
946	NASDAQ	MSTR	Mon, Mar 18, 2002	29.50	29.90	28.50	28.60
945	NASDAQ	MSTR	Fri, Mar 15, 2002	29.50	30.10	29.00	29.60
944	NASDAQ	MSTR	Thu, Mar 14, 2002	29.90	30.40	29.00	29.80
943	NASDAQ	MSTR	Wed, Mar 13, 2002	29.30	30.00	28.70	29.70
942	NASDAQ	MSTR	Tue, Mar 12, 2002	30.30	30.70	28.80	29.10
941	NASDAQ	MSTR	Mon, Mar 11, 2002	30.80	31.80	30.00	30.60
940	NASDAQ	MSTR	Fri, Mar 8, 2002	30.70	31.70	30.40	31.00
939	NASDAQ	MSTR	Thu, Mar 7, 2002	29.70	30.70	29.50	30.10
938	NASDAQ	MSTR	Wed, Mar 6, 2002	27.50	29.90	27.30	28.80
937	NASDAQ	MSTR	Tue, Mar 5, 2002	27.70	28.80	27.10	27.20
936	NASDAQ	MSTR	Mon, Mar 4, 2002	27.50	28.00	26.50	27.30
935	NASDAQ	MSTR	Fri, Mar 1, 2002	26.90	27.40	23.00	27.20
934	NASDAQ	MSTR	Thu, Feb 28, 2002	27.50	27.80	26.50	26.90
933	NASDAQ	MSTR	Wed, Feb 27, 2002	27.40	27.90	26.70	27.00
932	NASDAQ	MSTR	Tue, Feb 26, 2002	25.40	28.00	25.20	26.60
931	NASDAQ	MSTR	Mon, Feb 25, 2002	29.00	30.20	27.10	27.60
930	NASDAQ	MSTR	Fri, Feb 22, 2002	28.00	28.40	26.70	28.00
929	NASDAQ	MSTR	Thu, Feb 21, 2002	29.40	29.70	28.00	28.00
928	NASDAQ	MSTR	Wed, Feb 20, 2002	28.60	29.30	27.50	29.30
927	NASDAQ	MSTR	Tue, Feb 19, 2002	29.90	30.20	28.40	28.70
926	NASDAQ	MSTR	Fri, Feb 15, 2002	31.10	31.10	29.70	30.00
925	NASDAQ	MSTR	Thu, Feb 14, 2002	32.30	32.40	30.70	31.00
924	NASDAQ	MSTR	Wed, Feb 13, 2002	31.60	33.00	31.60	32.30
923	NASDAQ	MSTR	Tue, Feb 12, 2002	31.20	32.30	31.10	31.50
922	NASDAQ	MSTR	Mon, Feb 11, 2002	30.40	31.30	29.30	30.80
921	NASDAQ	MSTR	Fri, Feb 8, 2002	30.80	30.80	29.20	30.30
920	NASDAQ	MSTR	Thu, Feb 7, 2002	30.30	31.10	29.10	30.20
919	NASDAQ	MSTR	Wed, Feb 6, 2002	31.80	32.40	29.60	29.80
918	NASDAQ	MSTR	Tue, Feb 5, 2002	33.30	34.00	30.60	31.20
917	NASDAQ	MSTR	Mon, Feb 4, 2002	35.80	36.20	33.80	34.30
916	NASDAQ	MSTR	Fri, Feb 1, 2002	39.60	39.90	35.10	36.70
915	NASDAQ	MSTR	Thu, Jan 31, 2002	40.00	41.90	38.00	40.90
914	NASDAQ	MSTR	Wed, Jan 30, 2002	33.00	39.70	32.60	39.40
913	NASDAQ	MSTR	Tue, Jan 29, 2002	32.00	33.00	31.70	33.00
912	NASDAQ	MSTR	Mon, Jan 28, 2002	32.00	32.30	31.00	31.50
911	NASDAQ	MSTR	Fri, Jan 25, 2002	30.60	31.90	30.00	31.00
910	NASDAQ	MSTR	Thu, Jan 24, 2002	30.40	32.60	29.30	30.80
909	NASDAQ	MSTR	Wed, Jan 23, 2002	32.00	32.30	28.00	29.50
908	NASDAQ	MSTR	Tue, Jan 22, 2002	34.10	34.90	31.50	31.60
907	NASDAQ	MSTR	Fri, Jan 18, 2002	35.90	36.70	32.30	33.60
906	NASDAQ	MSTR	Thu, Jan 17, 2002	38.60	39.40	37.50	37.70
905	NASDAQ	MSTR	Wed, Jan 16, 2002	39.60	40.00	38.00	38.10
904	NASDAQ	MSTR	Tue, Jan 15, 2002	40.10	40.90	39.00	39.90
903	NASDAQ	MSTR	Mon, Jan 14, 2002	40.50	40.80	39.20	40.30
902	NASDAQ	MSTR	Fri, Jan 11, 2002	38.80	41.40	38.80	40.90
901	NASDAQ	MSTR	Thu, Jan 10, 2002	38.40	39.60	37.90	38.80
900	NASDAQ	MSTR	Wed, Jan 9, 2002	39.40	40.80	38.50	39.10
899	NASDAQ	MSTR	Tue, Jan 8, 2002	40.30	40.40	38.40	38.80
898	NASDAQ	MSTR	Mon, Jan 7, 2002	41.30	41.60	37.50	38.00
897	NASDAQ	MSTR	Fri, Jan 4, 2002	39.00	41.70	38.90	40.70
896	NASDAQ	MSTR	Thu, Jan 3, 2002	39.60	39.80	37.80	39.40
895	NASDAQ	MSTR	Wed, Jan 2, 2002	40.00	40.50	38.40	38.90
894	NASDAQ	MSTR	Mon, Dec 31, 2001	40.30	40.60	38.20	38.50
893	NASDAQ	MSTR	Fri, Dec 28, 2001	41.80	42.10	40.10	40.60
892	NASDAQ	MSTR	Thu, Dec 27, 2001	41.70	42.90	40.80	42.20
891	NASDAQ	MSTR	Wed, Dec 26, 2001	40.60	42.50	40.10	42.00
890	NASDAQ	MSTR	Mon, Dec 24, 2001	40.60	42.00	40.40	40.70
889	NASDAQ	MSTR	Fri, Dec 21, 2001	41.10	42.60	40.10	42.50
888	NASDAQ	MSTR	Thu, Dec 20, 2001	42.90	43.00	38.50	40.10
887	NASDAQ	MSTR	Wed, Dec 19, 2001	41.90	45.00	40.60	44.50
886	NASDAQ	MSTR	Tue, Dec 18, 2001	39.20	42.50	39.20	42.30
885	NASDAQ	MSTR	Mon, Dec 17, 2001	38.70	39.50	37.30	38.20
884	NASDAQ	MSTR	Fri, Dec 14, 2001	42.90	43.00	37.20	38.80
883	NASDAQ	MSTR	Thu, Dec 13, 2001	45.00	45.80	40.90	42.30
882	NASDAQ	MSTR	Wed, Dec 12, 2001	46.70	49.80	44.50	47.10
881	NASDAQ	MSTR	Tue, Dec 11, 2001	42.30	48.50	42.10	45.50
880	NASDAQ	MSTR	Mon, Dec 10, 2001	43.00	47.40	42.00	42.90
879	NASDAQ	MSTR	Fri, Dec 7, 2001	39.70	48.50	37.50	44.50
878	NASDAQ	MSTR	Thu, Dec 6, 2001	38.90	39.90	37.50	39.00
877	NASDAQ	MSTR	Wed, Dec 5, 2001	36.60	39.00	36.30	38.30
876	NASDAQ	MSTR	Tue, Dec 4, 2001	36.10	36.50	34.00	35.90
875	NASDAQ	MSTR	Mon, Dec 3, 2001	33.50	35.80	31.70	35.80
874	NASDAQ	MSTR	Fri, Nov 30, 2001	32.90	34.60	32.50	34.40
873	NASDAQ	MSTR	Thu, Nov 29, 2001	34.90	35.90	31.50	34.00
872	NASDAQ	MSTR	Wed, Nov 28, 2001	39.40	40.50	33.10	34.00
871	NASDAQ	MSTR	Tue, Nov 27, 2001	35.10	41.00	34.10	39.90
870	NASDAQ	MSTR	Mon, Nov 26, 2001	33.20	35.00	31.10	35.00
869	NASDAQ	MSTR	Fri, Nov 23, 2001	29.60	32.00	28.60	31.30
868	NASDAQ	MSTR	Wed, Nov 21, 2001	30.00	30.90	27.20	29.00
867	NASDAQ	MSTR	Tue, Nov 20, 2001	28.20	31.00	27.00	29.90
866	NASDAQ	MSTR	Mon, Nov 19, 2001	29.70	29.70	27.00	27.10
865	NASDAQ	MSTR	Fri, Nov 16, 2001	29.30	29.40	27.00	27.10
864	NASDAQ	MSTR	Thu, Nov 15, 2001	25.80	29.60	25.60	27.50
863	NASDAQ	MSTR	Wed, Nov 14, 2001	25.00	25.90	24.50	25.00
862	NASDAQ	MSTR	Tue, Nov 13, 2001	24.90	25.60	24.40	24.50
861	NASDAQ	MSTR	Mon, Nov 12, 2001	25.80	25.80	23.50	24.40
860	NASDAQ	MSTR	Fri, Nov 9, 2001	25.20	25.80	24.50	25.40
859	NASDAQ	MSTR	Thu, Nov 8, 2001	26.70	27.40	24.50	26.00
858	NASDAQ	MSTR	Wed, Nov 7, 2001	24.30	27.50	23.80	26.00
857	NASDAQ	MSTR	Tue, Nov 6, 2001	22.20	24.20	22.10	24.00
856	NASDAQ	MSTR	Mon, Nov 5, 2001	23.60	25.00	23.10	23.70
855	NASDAQ	MSTR	Fri, Nov 2, 2001	24.30	25.40	23.10	23.20
854	NASDAQ	MSTR	Thu, Nov 1, 2001	26.90	27.00	24.00	24.70
853	NASDAQ	MSTR	Wed, Oct 31, 2001	29.90	30.00	22.00	27.50
852	NASDAQ	MSTR	Tue, Oct 30, 2001	28.50	29.10	24.10	26.80
851	NASDAQ	MSTR	Mon, Oct 29, 2001	25.50	29.70	25.20	27.30
850	NASDAQ	MSTR	Fri, Oct 26, 2001	22.40	25.00	22.00	23.90
849	NASDAQ	MSTR	Thu, Oct 25, 2001	23.10	23.10	21.50	21.70
848	NASDAQ	MSTR	Wed, Oct 24, 2001	23.20	23.70	22.50	23.10
847	NASDAQ	MSTR	Tue, Oct 23, 2001	23.40	23.90	22.00	23.00
846	NASDAQ	MSTR	Mon, Oct 22, 2001	23.80	23.90	21.50	21.80
845	NASDAQ	MSTR	Fri, Oct 19, 2001	24.00	24.00	21.00	23.50
844	NASDAQ	MSTR	Thu, Oct 18, 2001	28.90	28.90	24.00	24.60
843	NASDAQ	MSTR	Wed, Oct 17, 2001	31.40	32.50	26.50	28.30
842	NASDAQ	MSTR	Tue, Oct 16, 2001	22.50	31.40	21.30	29.20
841	NASDAQ	MSTR	Mon, Oct 15, 2001	18.00	21.50	17.50	20.90
840	NASDAQ	MSTR	Fri, Oct 12, 2001	19.10	19.30	16.80	19.00
839	NASDAQ	MSTR	Thu, Oct 11, 2001	18.50	19.40	17.10	18.40
838	NASDAQ	MSTR	Wed, Oct 10, 2001	15.00	16.50	13.60	16.10
837	NASDAQ	MSTR	Tue, Oct 9, 2001	13.40	17.50	12.60	14.50
836	NASDAQ	MSTR	Mon, Oct 8, 2001	12.00	13.40	11.20	13.20
835	NASDAQ	MSTR	Fri, Oct 5, 2001	13.50	13.50	11.60	11.90
834	NASDAQ	MSTR	Thu, Oct 4, 2001	14.00	14.00	12.80	13.40
833	NASDAQ	MSTR	Wed, Oct 3, 2001	13.20	14.80	12.70	14.00
832	NASDAQ	MSTR	Tue, Oct 2, 2001	11.80	13.30	11.70	13.10
831	NASDAQ	MSTR	Mon, Oct 1, 2001	11.50	12.50	11.00	12.00
830	NASDAQ	MSTR	Fri, Sep 28, 2001	14.00	14.10	11.20	11.30
829	NASDAQ	MSTR	Thu, Sep 27, 2001	14.20	15.00	11.80	12.50
828	NASDAQ	MSTR	Wed, Sep 26, 2001	16.30	17.10	13.90	14.10
827	NASDAQ	MSTR	Tue, Sep 25, 2001	15.60	16.50	14.60	16.10
826	NASDAQ	MSTR	Mon, Sep 24, 2001	16.00	16.80	14.60	14.60
825	NASDAQ	MSTR	Fri, Sep 21, 2001	15.20	17.00	15.10	15.40
824	NASDAQ	MSTR	Thu, Sep 20, 2001	17.60	18.90	16.50	16.60
823	NASDAQ	MSTR	Wed, Sep 19, 2001	20.00	20.40	17.70	18.30
822	NASDAQ	MSTR	Tue, Sep 18, 2001	20.30	20.50	18.10	19.50
821	NASDAQ	MSTR	Mon, Sep 17, 2001	15.70	20.50	15.00	20.50
820	NASDAQ	MSTR	Mon, Sep 10, 2001	20.10	21.30	18.90	18.90
819	NASDAQ	MSTR	Fri, Sep 7, 2001	21.80	22.50	20.00	20.50
818	NASDAQ	MSTR	Thu, Sep 6, 2001	22.70	23.20	21.50	22.70
817	NASDAQ	MSTR	Wed, Sep 5, 2001	23.10	24.50	23.00	23.20
816	NASDAQ	MSTR	Tue, Sep 4, 2001	25.00	25.50	23.00	23.20
815	NASDAQ	MSTR	Fri, Aug 31, 2001	26.00	26.90	24.00	24.70
814	NASDAQ	MSTR	Thu, Aug 30, 2001	25.00	26.70	24.50	26.00
813	NASDAQ	MSTR	Wed, Aug 29, 2001	24.40	26.00	24.00	24.90
812	NASDAQ	MSTR	Tue, Aug 28, 2001	23.90	25.00	21.80	23.90
811	NASDAQ	MSTR	Mon, Aug 27, 2001	27.00	27.20	24.10	24.10
810	NASDAQ	MSTR	Fri, Aug 24, 2001	27.50	28.60	26.10	26.50
809	NASDAQ	MSTR	Thu, Aug 23, 2001	28.60	29.80	26.60	27.30
808	NASDAQ	MSTR	Wed, Aug 22, 2001	31.00	31.20	28.50	29.20
807	NASDAQ	MSTR	Tue, Aug 21, 2001	32.40	32.40	30.00	30.00
806	NASDAQ	MSTR	Mon, Aug 20, 2001	32.00	32.30	31.00	32.00
805	NASDAQ	MSTR	Fri, Aug 17, 2001	31.00	32.50	30.00	32.00
804	NASDAQ	MSTR	Thu, Aug 16, 2001	31.00	31.50	30.80	31.10
803	NASDAQ	MSTR	Wed, Aug 15, 2001	32.40	34.00	31.00	31.00
802	NASDAQ	MSTR	Tue, Aug 14, 2001	32.80	33.70	31.20	31.30
801	NASDAQ	MSTR	Mon, Aug 13, 2001	33.20	33.30	32.00	32.70
800	NASDAQ	MSTR	Fri, Aug 10, 2001	34.00	34.40	32.40	32.50
799	NASDAQ	MSTR	Thu, Aug 9, 2001	35.30	35.50	34.00	34.30
798	NASDAQ	MSTR	Wed, Aug 8, 2001	35.10	36.50	35.00	35.00
797	NASDAQ	MSTR	Tue, Aug 7, 2001	33.00	36.50	33.00	35.50
796	NASDAQ	MSTR	Mon, Aug 6, 2001	33.90	34.90	33.00	33.30
795	NASDAQ	MSTR	Fri, Aug 3, 2001	34.90	35.00	31.40	33.80
794	NASDAQ	MSTR	Thu, Aug 2, 2001	39.50	39.90	34.30	35.00
793	NASDAQ	MSTR	Wed, Aug 1, 2001	39.20	40.00	34.50	38.90
792	NASDAQ	MSTR	Tue, Jul 31, 2001	29.70	32.40	29.00	32.40
791	NASDAQ	MSTR	Mon, Jul 30, 2001	28.30	29.60	27.30	28.80
790	NASDAQ	MSTR	Fri, Jul 27, 2001	28.90	29.00	27.00	27.80
789	NASDAQ	MSTR	Thu, Jul 26, 2001	29.00	30.00	26.20	28.70
788	NASDAQ	MSTR	Wed, Jul 25, 2001	29.60	30.50	28.50	28.90
787	NASDAQ	MSTR	Tue, Jul 24, 2001	30.30	31.00	29.10	30.90
786	NASDAQ	MSTR	Mon, Jul 23, 2001	30.90	31.20	29.10	29.40
785	NASDAQ	MSTR	Fri, Jul 20, 2001	30.90	31.20	30.10	30.60
784	NASDAQ	MSTR	Thu, Jul 19, 2001	31.20	32.50	30.10	30.70
783	NASDAQ	MSTR	Wed, Jul 18, 2001	31.40	32.30	29.50	29.50
782	NASDAQ	MSTR	Tue, Jul 17, 2001	32.50	34.00	31.50	32.40
781	NASDAQ	MSTR	Mon, Jul 16, 2001	32.10	32.90	31.60	32.50
780	NASDAQ	MSTR	Fri, Jul 13, 2001	33.00	33.50	31.70	33.00
779	NASDAQ	MSTR	Thu, Jul 12, 2001	32.10	34.40	32.00	33.30
778	NASDAQ	MSTR	Wed, Jul 11, 2001	32.00	32.90	30.50	31.60
777	NASDAQ	MSTR	Tue, Jul 10, 2001	31.20	34.20	31.10	33.20
776	NASDAQ	MSTR	Mon, Jul 9, 2001	31.10	32.30	30.40	30.60
775	NASDAQ	MSTR	Fri, Jul 6, 2001	30.50	30.90	29.50	30.50
774	NASDAQ	MSTR	Thu, Jul 5, 2001	32.50	32.80	30.40	31.40
773	NASDAQ	MSTR	Tue, Jul 3, 2001	37.50	38.00	33.00	34.00
772	NASDAQ	MSTR	Mon, Jul 2, 2001	29.10	41.50	29.00	37.00
771	NASDAQ	MSTR	Fri, Jun 29, 2001	28.00	29.80	27.50	28.00
770	NASDAQ	MSTR	Thu, Jun 28, 2001	28.40	28.40	27.00	27.10
769	NASDAQ	MSTR	Wed, Jun 27, 2001	28.80	29.00	27.50	28.10
768	NASDAQ	MSTR	Tue, Jun 26, 2001	31.30	32.00	28.20	28.80
767	NASDAQ	MSTR	Mon, Jun 25, 2001	36.50	36.90	31.30	31.60
766	NASDAQ	MSTR	Fri, Jun 22, 2001	31.60	33.50	30.60	33.00
765	NASDAQ	MSTR	Thu, Jun 21, 2001	31.10	32.00	30.70	31.70
764	NASDAQ	MSTR	Wed, Jun 20, 2001	31.50	32.10	30.00	31.00
763	NASDAQ	MSTR	Tue, Jun 19, 2001	34.70	35.00	31.50	31.70
762	NASDAQ	MSTR	Mon, Jun 18, 2001	37.30	37.30	34.00	34.30
761	NASDAQ	MSTR	Fri, Jun 15, 2001	37.00	37.60	35.20	37.50
760	NASDAQ	MSTR	Thu, Jun 14, 2001	36.40	36.50	35.20	35.70
759	NASDAQ	MSTR	Wed, Jun 13, 2001	36.50	37.00	35.70	36.00
758	NASDAQ	MSTR	Tue, Jun 12, 2001	36.30	36.80	35.50	36.40
757	NASDAQ	MSTR	Mon, Jun 11, 2001	37.80	37.80	35.80	36.70
756	NASDAQ	MSTR	Fri, Jun 8, 2001	37.10	38.00	35.90	38.00
755	NASDAQ	MSTR	Thu, Jun 7, 2001	37.40	37.90	35.50	36.60
754	NASDAQ	MSTR	Wed, Jun 6, 2001	35.30	38.00	35.00	35.90
753	NASDAQ	MSTR	Tue, Jun 5, 2001	36.00	36.00	34.70	35.10
752	NASDAQ	MSTR	Mon, Jun 4, 2001	37.20	37.50	34.50	36.00
751	NASDAQ	MSTR	Fri, Jun 1, 2001	39.50	39.50	36.10	37.10
750	NASDAQ	MSTR	Thu, May 31, 2001	34.80	38.80	34.40	37.70
749	NASDAQ	MSTR	Wed, May 30, 2001	37.50	37.50	33.10	33.80
748	NASDAQ	MSTR	Tue, May 29, 2001	40.20	40.30	36.20	37.20
747	NASDAQ	MSTR	Fri, May 25, 2001	41.30	41.70	39.90	40.10
746	NASDAQ	MSTR	Thu, May 24, 2001	40.50	41.60	40.10	41.30
745	NASDAQ	MSTR	Wed, May 23, 2001	41.10	41.40	40.00	40.40
744	NASDAQ	MSTR	Tue, May 22, 2001	42.00	42.50	40.50	41.00
743	NASDAQ	MSTR	Mon, May 21, 2001	41.50	42.80	40.00	41.30
742	NASDAQ	MSTR	Fri, May 18, 2001	43.60	45.50	41.60	41.90
741	NASDAQ	MSTR	Thu, May 17, 2001	44.00	45.90	42.10	43.00
740	NASDAQ	MSTR	Wed, May 16, 2001	39.90	42.50	39.00	40.80
739	NASDAQ	MSTR	Tue, May 15, 2001	42.30	42.50	39.00	40.00
738	NASDAQ	MSTR	Mon, May 14, 2001	45.80	46.00	40.00	41.20
737	NASDAQ	MSTR	Fri, May 11, 2001	49.60	50.40	47.30	47.60
736	NASDAQ	MSTR	Thu, May 10, 2001	50.10	52.70	49.00	49.00
735	NASDAQ	MSTR	Wed, May 9, 2001	51.00	51.10	48.30	49.50
734	NASDAQ	MSTR	Tue, May 8, 2001	54.40	54.80	51.70	52.20
733	NASDAQ	MSTR	Mon, May 7, 2001	53.30	55.20	52.50	53.00
732	NASDAQ	MSTR	Fri, May 4, 2001	52.00	53.30	50.10	52.50
731	NASDAQ	MSTR	Thu, May 3, 2001	53.70	54.90	49.80	54.50
730	NASDAQ	MSTR	Wed, May 2, 2001	59.60	60.50	54.00	54.80
729	NASDAQ	MSTR	Tue, May 1, 2001	58.90	60.00	53.00	56.00
728	NASDAQ	MSTR	Mon, Apr 30, 2001	44.00	47.10	43.00	45.40
727	NASDAQ	MSTR	Fri, Apr 27, 2001	43.90	44.50	40.00	41.70
726	NASDAQ	MSTR	Thu, Apr 26, 2001	42.50	45.70	40.00	41.30
725	NASDAQ	MSTR	Wed, Apr 25, 2001	42.70	43.90	38.10	41.00
724	NASDAQ	MSTR	Tue, Apr 24, 2001	47.50	49.90	41.60	43.10
723	NASDAQ	MSTR	Mon, Apr 23, 2001	53.90	54.00	39.50	46.60
722	NASDAQ	MSTR	Fri, Apr 20, 2001	58.90	70.00	52.50	56.40
721	NASDAQ	MSTR	Thu, Apr 19, 2001	34.60	71.70	33.90	52.40
720	NASDAQ	MSTR	Wed, Apr 18, 2001	25.50	31.80	25.10	29.70
719	NASDAQ	MSTR	Tue, Apr 17, 2001	25.00	26.00	24.00	24.80
718	NASDAQ	MSTR	Mon, Apr 16, 2001	25.00	25.80	24.00	25.00
717	NASDAQ	MSTR	Thu, Apr 12, 2001	26.20	26.40	23.80	24.80
716	NASDAQ	MSTR	Wed, Apr 11, 2001	27.00	28.50	24.50	25.50
715	NASDAQ	MSTR	Tue, Apr 10, 2001	26.20	27.00	25.00	25.00
714	NASDAQ	MSTR	Mon, Apr 9, 2001	29.00	29.50	22.50	24.60
713	NASDAQ	MSTR	Fri, Apr 6, 2001	27.50	28.75	25.16	26.25
712	NASDAQ	MSTR	Thu, Apr 5, 2001	29.37	31.25	25.00	26.88
711	NASDAQ	MSTR	Wed, Apr 4, 2001	28.44	30.00	22.50	28.75
710	NASDAQ	MSTR	Tue, Apr 3, 2001	23.28	30.63	17.50	29.69
709	NASDAQ	MSTR	Mon, Apr 2, 2001	29.84	30.63	24.37	25.63
708	NASDAQ	MSTR	Fri, Mar 30, 2001	30.63	35.00	26.56	28.75
707	NASDAQ	MSTR	Thu, Mar 29, 2001	32.81	37.50	30.31	33.12
706	NASDAQ	MSTR	Wed, Mar 28, 2001	35.00	36.25	32.50	33.75
705	NASDAQ	MSTR	Tue, Mar 27, 2001	40.78	40.94	33.75	38.12
704	NASDAQ	MSTR	Mon, Mar 26, 2001	40.63	41.88	37.81	39.69
703	NASDAQ	MSTR	Fri, Mar 23, 2001	41.25	42.50	37.50	37.81
702	NASDAQ	MSTR	Thu, Mar 22, 2001	37.50	41.88	36.88	37.81
701	NASDAQ	MSTR	Wed, Mar 21, 2001	46.25	46.56	37.50	37.97
700	NASDAQ	MSTR	Tue, Mar 20, 2001	49.37	50.00	41.88	42.50
699	NASDAQ	MSTR	Mon, Mar 19, 2001	49.06	50.00	41.25	47.50
698	NASDAQ	MSTR	Fri, Mar 16, 2001	54.69	55.31	45.00	46.88
697	NASDAQ	MSTR	Thu, Mar 15, 2001	56.88	58.75	52.50	55.63
696	NASDAQ	MSTR	Wed, Mar 14, 2001	57.19	58.75	52.50	52.50
695	NASDAQ	MSTR	Tue, Mar 13, 2001	60.00	62.50	56.25	59.69
694	NASDAQ	MSTR	Mon, Mar 12, 2001	69.06	69.37	56.25	57.34
693	NASDAQ	MSTR	Fri, Mar 9, 2001	78.75	80.00	69.37	69.37
692	NASDAQ	MSTR	Thu, Mar 8, 2001	90.31	91.25	77.50	80.31
691	NASDAQ	MSTR	Wed, Mar 7, 2001	92.50	97.50	86.56	90.00
690	NASDAQ	MSTR	Tue, Mar 6, 2001	92.81	98.75	87.81	90.31
689	NASDAQ	MSTR	Mon, Mar 5, 2001	86.56	92.50	85.94	91.25
688	NASDAQ	MSTR	Fri, Mar 2, 2001	88.44	88.75	82.81	86.88
687	NASDAQ	MSTR	Thu, Mar 1, 2001	89.37	90.00	85.00	88.12
686	NASDAQ	MSTR	Wed, Feb 28, 2001	93.12	95.94	86.25	89.69
685	NASDAQ	MSTR	Tue, Feb 27, 2001	103.12	103.12	91.25	93.75
684	NASDAQ	MSTR	Mon, Feb 26, 2001	94.06	105.63	93.75	104.37
683	NASDAQ	MSTR	Fri, Feb 23, 2001	90.00	95.00	85.63	95.00
682	NASDAQ	MSTR	Thu, Feb 22, 2001	95.00	95.00	88.12	90.63
681	NASDAQ	MSTR	Wed, Feb 21, 2001	101.25	102.50	94.37	95.00
680	NASDAQ	MSTR	Tue, Feb 20, 2001	107.50	107.50	100.00	101.25
679	NASDAQ	MSTR	Fri, Feb 16, 2001	106.25	107.50	101.25	102.50
678	NASDAQ	MSTR	Thu, Feb 15, 2001	112.50	114.37	110.00	110.63
677	NASDAQ	MSTR	Wed, Feb 14, 2001	106.25	108.75	101.88	105.16
676	NASDAQ	MSTR	Tue, Feb 13, 2001	106.88	114.37	105.00	106.88
675	NASDAQ	MSTR	Mon, Feb 12, 2001	101.88	107.50	101.88	103.75
674	NASDAQ	MSTR	Fri, Feb 9, 2001	112.50	115.00	100.63	102.50
673	NASDAQ	MSTR	Thu, Feb 8, 2001	135.00	135.63	115.00	118.12
672	NASDAQ	MSTR	Wed, Feb 7, 2001	144.38	145.63	130.00	133.75
671	NASDAQ	MSTR	Tue, Feb 6, 2001	166.25	172.50	162.50	169.38
670	NASDAQ	MSTR	Mon, Feb 5, 2001	166.25	179.38	160.63	161.25
669	NASDAQ	MSTR	Fri, Feb 2, 2001	171.88	172.50	147.50	158.75
668	NASDAQ	MSTR	Thu, Feb 1, 2001	165.00	179.38	163.75	170.63
667	NASDAQ	MSTR	Wed, Jan 31, 2001	170.00	180.00	165.63	168.13
666	NASDAQ	MSTR	Tue, Jan 30, 2001	153.75	170.00	150.00	168.13
665	NASDAQ	MSTR	Mon, Jan 29, 2001	155.31	160.00	148.13	153.75
664	NASDAQ	MSTR	Fri, Jan 26, 2001	148.75	156.25	135.63	155.00
663	NASDAQ	MSTR	Thu, Jan 25, 2001	159.38	159.38	150.00	152.50
662	NASDAQ	MSTR	Wed, Jan 24, 2001	161.88	167.50	155.63	158.13
661	NASDAQ	MSTR	Tue, Jan 23, 2001	156.88	160.63	148.75	160.00
660	NASDAQ	MSTR	Mon, Jan 22, 2001	146.25	161.88	140.00	158.13
659	NASDAQ	MSTR	Fri, Jan 19, 2001	151.88	154.38	142.50	145.63
658	NASDAQ	MSTR	Thu, Jan 18, 2001	146.25	150.00	143.75	146.88
657	NASDAQ	MSTR	Wed, Jan 17, 2001	145.63	154.38	137.50	148.75
656	NASDAQ	MSTR	Tue, Jan 16, 2001	148.75	148.75	137.50	138.13
655	NASDAQ	MSTR	Fri, Jan 12, 2001	140.00	151.25	129.37	150.00
654	NASDAQ	MSTR	Thu, Jan 11, 2001	113.75	142.50	111.25	140.63
653	NASDAQ	MSTR	Wed, Jan 10, 2001	98.75	117.50	96.88	116.25
652	NASDAQ	MSTR	Tue, Jan 9, 2001	95.31	102.50	95.31	98.75
651	NASDAQ	MSTR	Mon, Jan 8, 2001	99.53	103.75	90.63	95.00
650	NASDAQ	MSTR	Fri, Jan 5, 2001	106.25	106.25	95.00	95.63
649	NASDAQ	MSTR	Thu, Jan 4, 2001	109.06	113.75	104.37	105.63
648	NASDAQ	MSTR	Wed, Jan 3, 2001	95.00	112.50	93.12	109.37
647	NASDAQ	MSTR	Tue, Jan 2, 2001	95.63	100.00	92.50	95.00
646	NASDAQ	MSTR	Fri, Dec 29, 2000	97.50	105.00	95.00	95.00
645	NASDAQ	MSTR	Thu, Dec 28, 2000	93.12	105.00	92.50	100.00
644	NASDAQ	MSTR	Wed, Dec 27, 2000	95.63	99.37	91.25	96.88
643	NASDAQ	MSTR	Tue, Dec 26, 2000	105.63	109.37	90.00	97.50
642	NASDAQ	MSTR	Fri, Dec 22, 2000	100.00	111.88	100.00	105.00
641	NASDAQ	MSTR	Thu, Dec 21, 2000	96.88	111.25	89.37	98.12
640	NASDAQ	MSTR	Wed, Dec 20, 2000	106.25	108.75	96.25	100.00
639	NASDAQ	MSTR	Tue, Dec 19, 2000	121.25	136.88	108.12	110.00
638	NASDAQ	MSTR	Mon, Dec 18, 2000	141.25	145.63	120.00	120.63
637	NASDAQ	MSTR	Fri, Dec 15, 2000	150.00	154.38	132.50	140.00
636	NASDAQ	MSTR	Thu, Dec 14, 2000	147.50	170.00	128.75	153.75
635	NASDAQ	MSTR	Wed, Dec 13, 2000	169.38	170.63	137.50	146.25
634	NASDAQ	MSTR	Tue, Dec 12, 2000	156.25	171.88	155.00	157.50
633	NASDAQ	MSTR	Mon, Dec 11, 2000	136.88	175.00	135.00	156.88
632	NASDAQ	MSTR	Fri, Dec 8, 2000	130.16	138.75	126.25	132.50
631	NASDAQ	MSTR	Thu, Dec 7, 2000	126.88	128.12	110.63	111.88
630	NASDAQ	MSTR	Wed, Dec 6, 2000	135.00	141.25	128.75	130.94
629	NASDAQ	MSTR	Tue, Dec 5, 2000	121.88	136.25	115.31	135.00
628	NASDAQ	MSTR	Mon, Dec 4, 2000	121.25	122.50	110.00	110.00
627	NASDAQ	MSTR	Fri, Dec 1, 2000	101.25	141.88	97.50	120.63
626	NASDAQ	MSTR	Thu, Nov 30, 2000	120.00	123.75	92.50	92.50
625	NASDAQ	MSTR	Wed, Nov 29, 2000	138.75	141.88	124.37	127.34
624	NASDAQ	MSTR	Tue, Nov 28, 2000	153.75	155.63	137.50	138.75
623	NASDAQ	MSTR	Mon, Nov 27, 2000	173.75	180.00	153.75	156.25
622	NASDAQ	MSTR	Fri, Nov 24, 2000	161.25	168.75	155.00	168.75
621	NASDAQ	MSTR	Wed, Nov 22, 2000	165.63	168.75	148.75	155.00
620	NASDAQ	MSTR	Tue, Nov 21, 2000	186.88	187.50	165.63	166.25
619	NASDAQ	MSTR	Mon, Nov 20, 2000	199.38	199.38	181.25	181.25
618	NASDAQ	MSTR	Fri, Nov 17, 2000	202.50	211.88	197.50	197.50
617	NASDAQ	MSTR	Thu, Nov 16, 2000	215.00	218.13	197.50	200.00
616	NASDAQ	MSTR	Wed, Nov 15, 2000	225.63	231.25	213.28	217.50
615	NASDAQ	MSTR	Tue, Nov 14, 2000	218.75	231.25	218.75	229.38
614	NASDAQ	MSTR	Mon, Nov 13, 2000	210.00	213.75	195.00	213.13
613	NASDAQ	MSTR	Fri, Nov 10, 2000	215.31	223.75	210.00	213.75
612	NASDAQ	MSTR	Thu, Nov 9, 2000	223.13	226.25	217.50	220.00
611	NASDAQ	MSTR	Wed, Nov 8, 2000	234.38	240.00	223.75	225.00
610	NASDAQ	MSTR	Tue, Nov 7, 2000	232.50	240.00	223.44	240.00
609	NASDAQ	MSTR	Mon, Nov 6, 2000	243.75	247.50	230.00	232.50
608	NASDAQ	MSTR	Fri, Nov 3, 2000	241.88	252.50	235.00	242.50
607	NASDAQ	MSTR	Thu, Nov 2, 2000	235.63	243.75	231.25	239.38
606	NASDAQ	MSTR	Wed, Nov 1, 2000	235.00	243.75	230.00	230.16
605	NASDAQ	MSTR	Tue, Oct 31, 2000	234.38	249.38	234.38	239.38
604	NASDAQ	MSTR	Mon, Oct 30, 2000	250.63	260.00	228.75	235.00
603	NASDAQ	MSTR	Fri, Oct 27, 2000	264.38	273.75	239.38	243.75
602	NASDAQ	MSTR	Thu, Oct 26, 2000	248.13	248.13	210.00	230.00
601	NASDAQ	MSTR	Wed, Oct 25, 2000	242.50	266.25	240.63	245.63
600	NASDAQ	MSTR	Tue, Oct 24, 2000	255.63	257.50	245.00	247.50
599	NASDAQ	MSTR	Mon, Oct 23, 2000	227.50	253.75	227.50	245.63
598	NASDAQ	MSTR	Fri, Oct 20, 2000	267.50	268.75	241.25	241.88
597	NASDAQ	MSTR	Thu, Oct 19, 2000	230.00	256.25	223.75	254.38
596	NASDAQ	MSTR	Wed, Oct 18, 2000	216.25	241.25	216.25	218.75
595	NASDAQ	MSTR	Tue, Oct 17, 2000	215.00	243.75	204.38	240.63
594	NASDAQ	MSTR	Mon, Oct 16, 2000	224.38	237.50	212.50	215.00
593	NASDAQ	MSTR	Fri, Oct 13, 2000	200.00	221.25	191.25	219.38
592	NASDAQ	MSTR	Thu, Oct 12, 2000	220.00	228.75	198.75	198.75
591	NASDAQ	MSTR	Wed, Oct 11, 2000	233.13	235.63	208.75	215.00
590	NASDAQ	MSTR	Tue, Oct 10, 2000	253.75	264.38	239.38	240.63
589	NASDAQ	MSTR	Mon, Oct 9, 2000	250.00	267.50	242.50	255.63
588	NASDAQ	MSTR	Fri, Oct 6, 2000	276.25	276.25	248.75	254.38
587	NASDAQ	MSTR	Thu, Oct 5, 2000	270.00	285.63	268.75	280.00
586	NASDAQ	MSTR	Wed, Oct 4, 2000	256.88	275.00	250.00	275.00
585	NASDAQ	MSTR	Tue, Oct 3, 2000	272.50	276.88	256.25	259.38
584	NASDAQ	MSTR	Mon, Oct 2, 2000	279.38	289.38	269.38	272.50
583	NASDAQ	MSTR	Fri, Sep 29, 2000	270.00	285.00	262.50	273.13
582	NASDAQ	MSTR	Thu, Sep 28, 2000	235.63	278.13	233.75	277.50
581	NASDAQ	MSTR	Wed, Sep 27, 2000	236.88	265.00	235.00	242.50
580	NASDAQ	MSTR	Tue, Sep 26, 2000	260.00	262.50	235.00	236.25
579	NASDAQ	MSTR	Mon, Sep 25, 2000	263.75	275.00	260.00	260.63
578	NASDAQ	MSTR	Fri, Sep 22, 2000	251.88	268.13	251.25	263.75
577	NASDAQ	MSTR	Thu, Sep 21, 2000	265.63	281.25	260.00	268.75
576	NASDAQ	MSTR	Wed, Sep 20, 2000	278.75	283.75	270.00	270.00
575	NASDAQ	MSTR	Tue, Sep 19, 2000	267.50	288.13	262.50	278.13
574	NASDAQ	MSTR	Mon, Sep 18, 2000	290.63	292.50	263.13	263.75
573	NASDAQ	MSTR	Fri, Sep 15, 2000	295.63	298.75	281.88	293.13
572	NASDAQ	MSTR	Thu, Sep 14, 2000	320.00	320.00	295.00	296.25
571	NASDAQ	MSTR	Wed, Sep 13, 2000	286.88	314.38	280.00	310.00
570	NASDAQ	MSTR	Tue, Sep 12, 2000	325.00	326.25	292.50	295.00
569	NASDAQ	MSTR	Mon, Sep 11, 2000	322.50	346.25	317.50	318.13
568	NASDAQ	MSTR	Fri, Sep 8, 2000	330.00	347.50	309.38	337.50
567	NASDAQ	MSTR	Thu, Sep 7, 2000	333.75	338.75	316.88	332.50
566	NASDAQ	MSTR	Wed, Sep 6, 2000	347.50	350.00	322.50	328.13
565	NASDAQ	MSTR	Tue, Sep 5, 2000	323.13	368.13	315.00	349.22
564	NASDAQ	MSTR	Fri, Sep 1, 2000	282.50	322.50	281.25	313.75
563	NASDAQ	MSTR	Thu, Aug 31, 2000	285.00	291.25	275.00	278.75
562	NASDAQ	MSTR	Wed, Aug 30, 2000	283.75	293.75	280.00	281.88
561	NASDAQ	MSTR	Tue, Aug 29, 2000	283.75	298.75	275.00	281.25
560	NASDAQ	MSTR	Mon, Aug 28, 2000	271.88	286.25	270.00	275.00
559	NASDAQ	MSTR	Fri, Aug 25, 2000	267.50	285.00	265.00	268.75
558	NASDAQ	MSTR	Thu, Aug 24, 2000	263.13	289.38	252.50	273.75
557	NASDAQ	MSTR	Wed, Aug 23, 2000	246.88	270.00	246.25	261.25
556	NASDAQ	MSTR	Tue, Aug 22, 2000	297.50	308.75	253.75	255.47
555	NASDAQ	MSTR	Mon, Aug 21, 2000	211.25	305.00	210.00	295.63
554	NASDAQ	MSTR	Fri, Aug 18, 2000	201.88	217.50	198.75	210.00
553	NASDAQ	MSTR	Thu, Aug 17, 2000	206.25	206.25	200.00	202.50
552	NASDAQ	MSTR	Wed, Aug 16, 2000	211.25	212.50	206.25	208.13
551	NASDAQ	MSTR	Tue, Aug 15, 2000	210.63	212.50	203.13	210.00
550	NASDAQ	MSTR	Mon, Aug 14, 2000	207.50	215.00	203.75	207.50
549	NASDAQ	MSTR	Fri, Aug 11, 2000	207.50	209.38	200.00	202.50
548	NASDAQ	MSTR	Thu, Aug 10, 2000	217.50	220.00	206.25	208.13
547	NASDAQ	MSTR	Wed, Aug 9, 2000	226.25	227.50	210.00	218.13
546	NASDAQ	MSTR	Tue, Aug 8, 2000	218.75	234.38	211.88	217.50
545	NASDAQ	MSTR	Mon, Aug 7, 2000	224.38	227.50	218.13	221.88
544	NASDAQ	MSTR	Fri, Aug 4, 2000	221.25	243.75	215.00	221.88
543	NASDAQ	MSTR	Thu, Aug 3, 2000	215.00	222.50	201.25	211.88
542	NASDAQ	MSTR	Wed, Aug 2, 2000	201.88	240.00	198.13	217.50
541	NASDAQ	MSTR	Tue, Aug 1, 2000	216.88	218.13	201.25	203.13
540	NASDAQ	MSTR	Mon, Jul 31, 2000	231.88	235.00	215.00	221.88
539	NASDAQ	MSTR	Fri, Jul 28, 2000	238.75	240.63	220.00	223.75
538	NASDAQ	MSTR	Thu, Jul 27, 2000	247.50	255.00	221.25	237.50
537	NASDAQ	MSTR	Wed, Jul 26, 2000	287.50	305.00	267.50	300.00
536	NASDAQ	MSTR	Tue, Jul 25, 2000	294.38	297.50	281.88	289.84
535	NASDAQ	MSTR	Mon, Jul 24, 2000	301.88	310.00	278.75	281.88
534	NASDAQ	MSTR	Fri, Jul 21, 2000	315.00	315.63	295.00	300.00
533	NASDAQ	MSTR	Thu, Jul 20, 2000	340.00	350.63	315.00	323.75
532	NASDAQ	MSTR	Wed, Jul 19, 2000	340.63	344.38	331.88	335.00
531	NASDAQ	MSTR	Tue, Jul 18, 2000	351.25	362.50	332.50	347.50
530	NASDAQ	MSTR	Mon, Jul 17, 2000	333.13	371.25	328.75	357.50
529	NASDAQ	MSTR	Fri, Jul 14, 2000	338.13	339.38	323.75	328.75
528	NASDAQ	MSTR	Thu, Jul 13, 2000	327.50	341.88	312.50	318.75
527	NASDAQ	MSTR	Wed, Jul 12, 2000	305.00	325.00	295.63	325.00
526	NASDAQ	MSTR	Tue, Jul 11, 2000	287.34	313.75	275.00	288.13
525	NASDAQ	MSTR	Mon, Jul 10, 2000	328.13	328.13	290.00	290.00
524	NASDAQ	MSTR	Fri, Jul 7, 2000	323.13	348.75	318.13	325.00
523	NASDAQ	MSTR	Thu, Jul 6, 2000	274.38	317.50	252.50	313.75
522	NASDAQ	MSTR	Wed, Jul 5, 2000	286.88	288.13	267.50	273.75
521	NASDAQ	MSTR	Mon, Jul 3, 2000	303.13	303.75	290.00	290.63
520	NASDAQ	MSTR	Fri, Jun 30, 2000	331.25	332.50	290.00	300.00
519	NASDAQ	MSTR	Thu, Jun 29, 2000	335.00	358.75	326.25	326.25
518	NASDAQ	MSTR	Wed, Jun 28, 2000	350.00	372.50	325.00	333.75
517	NASDAQ	MSTR	Tue, Jun 27, 2000	370.00	380.00	330.00	333.75
516	NASDAQ	MSTR	Mon, Jun 26, 2000	341.25	396.25	307.19	382.50
515	NASDAQ	MSTR	Fri, Jun 23, 2000	360.00	367.50	330.00	336.25
514	NASDAQ	MSTR	Thu, Jun 22, 2000	393.75	397.50	351.25	356.25
513	NASDAQ	MSTR	Wed, Jun 21, 2000	384.38	407.50	380.00	392.50
512	NASDAQ	MSTR	Tue, Jun 20, 2000	432.50	435.63	397.50	410.00
511	NASDAQ	MSTR	Mon, Jun 19, 2000	459.22	488.13	407.50	424.38
510	NASDAQ	MSTR	Fri, Jun 16, 2000	401.88	403.75	370.63	385.63
509	NASDAQ	MSTR	Thu, Jun 15, 2000	383.75	417.50	362.50	393.13
508	NASDAQ	MSTR	Wed, Jun 14, 2000	441.88	475.00	420.00	422.50
507	NASDAQ	MSTR	Tue, Jun 13, 2000	362.50	460.00	355.00	428.13
506	NASDAQ	MSTR	Mon, Jun 12, 2000	550.00	553.75	360.00	389.38
505	NASDAQ	MSTR	Fri, Jun 9, 2000	500.00	627.50	475.00	622.50
504	NASDAQ	MSTR	Thu, Jun 8, 2000	440.00	468.75	405.00	441.25
503	NASDAQ	MSTR	Wed, Jun 7, 2000	297.50	393.75	295.00	376.25
502	NASDAQ	MSTR	Tue, Jun 6, 2000	250.00	300.00	243.75	280.00
501	NASDAQ	MSTR	Mon, Jun 5, 2000	226.25	255.00	225.00	241.88
500	NASDAQ	MSTR	Fri, Jun 2, 2000	219.38	226.25	205.00	226.25
499	NASDAQ	MSTR	Thu, Jun 1, 2000	202.50	203.13	190.63	193.13
498	NASDAQ	MSTR	Wed, May 31, 2000	189.38	215.63	186.25	190.63
497	NASDAQ	MSTR	Tue, May 30, 2000	185.63	198.75	180.63	190.00
496	NASDAQ	MSTR	Fri, May 26, 2000	175.00	180.00	165.63	179.38
495	NASDAQ	MSTR	Thu, May 25, 2000	195.00	200.00	170.63	173.13
494	NASDAQ	MSTR	Wed, May 24, 2000	200.63	206.88	180.00	188.13
493	NASDAQ	MSTR	Tue, May 23, 2000	212.19	233.75	208.75	212.50
492	NASDAQ	MSTR	Mon, May 22, 2000	223.13	226.25	200.00	210.00
491	NASDAQ	MSTR	Fri, May 19, 2000	237.50	250.00	215.00	218.75
490	NASDAQ	MSTR	Thu, May 18, 2000	263.13	263.75	237.50	239.38
489	NASDAQ	MSTR	Wed, May 17, 2000	230.00	295.00	228.75	255.00
488	NASDAQ	MSTR	Tue, May 16, 2000	233.75	258.13	233.75	240.00
487	NASDAQ	MSTR	Mon, May 15, 2000	236.88	236.88	218.75	232.50
486	NASDAQ	MSTR	Fri, May 12, 2000	207.50	246.88	203.13	238.75
485	NASDAQ	MSTR	Thu, May 11, 2000	212.50	215.00	195.00	199.53
484	NASDAQ	MSTR	Wed, May 10, 2000	208.75	213.75	190.00	200.00
483	NASDAQ	MSTR	Tue, May 9, 2000	235.00	236.25	202.50	215.00
482	NASDAQ	MSTR	Mon, May 8, 2000	248.44	248.75	230.00	230.00
481	NASDAQ	MSTR	Fri, May 5, 2000	260.00	269.38	247.50	250.00
480	NASDAQ	MSTR	Thu, May 4, 2000	248.75	276.88	245.00	261.25
479	NASDAQ	MSTR	Wed, May 3, 2000	252.97	256.88	236.25	247.50
478	NASDAQ	MSTR	Tue, May 2, 2000	273.75	279.38	255.00	255.63
477	NASDAQ	MSTR	Mon, May 1, 2000	270.00	272.50	252.50	266.25
476	NASDAQ	MSTR	Fri, Apr 28, 2000	257.50	282.50	251.25	258.75
475	NASDAQ	MSTR	Thu, Apr 27, 2000	244.38	254.38	210.63	246.25
474	NASDAQ	MSTR	Wed, Apr 26, 2000	327.50	343.75	290.00	296.88
473	NASDAQ	MSTR	Tue, Apr 25, 2000	330.63	340.00	302.50	313.75
472	NASDAQ	MSTR	Mon, Apr 24, 2000	315.63	321.25	282.50	295.00
471	NASDAQ	MSTR	Thu, Apr 20, 2000	377.50	377.50	321.25	336.88
470	NASDAQ	MSTR	Wed, Apr 19, 2000	390.00	391.25	340.00	353.75
469	NASDAQ	MSTR	Tue, Apr 18, 2000	315.00	383.75	300.00	354.38
468	NASDAQ	MSTR	Mon, Apr 17, 2000	300.63	336.88	261.25	306.25
467	NASDAQ	MSTR	Fri, Apr 14, 2000	365.00	440.00	330.00	335.63
466	NASDAQ	MSTR	Thu, Apr 13, 2000	443.75	520.00	361.25	390.63
465	NASDAQ	MSTR	Wed, Apr 12, 2000	510.00	530.00	410.00	425.00
464	NASDAQ	MSTR	Tue, Apr 11, 2000	552.50	562.50	485.00	498.75
463	NASDAQ	MSTR	Mon, Apr 10, 2000	674.38	677.50	575.00	576.25
462	NASDAQ	MSTR	Fri, Apr 7, 2000	628.75	665.00	620.00	643.75
461	NASDAQ	MSTR	Thu, Apr 6, 2000	677.50	680.00	598.75	610.00
460	NASDAQ	MSTR	Wed, Apr 5, 2000	661.25	750.00	630.00	653.75
459	NASDAQ	MSTR	Tue, Apr 4, 2000	775.00	790.63	580.63	712.50
458	NASDAQ	MSTR	Mon, Apr 3, 2000	851.25	886.25	770.00	771.25
457	NASDAQ	MSTR	Fri, Mar 31, 2000	1010.00	1015.00	865.00	870.63
456	NASDAQ	MSTR	Thu, Mar 30, 2000	910.00	1010.63	907.50	960.00
455	NASDAQ	MSTR	Wed, Mar 29, 2000	1008.13	1038.75	955.00	962.50
454	NASDAQ	MSTR	Tue, Mar 28, 2000	1035.00	1097.50	950.00	985.00
453	NASDAQ	MSTR	Mon, Mar 27, 2000	1300.00	1303.75	1120.00	1130.00
452	NASDAQ	MSTR	Fri, Mar 24, 2000	1305.00	1420.00	1210.00	1290.00
451	NASDAQ	MSTR	Thu, Mar 23, 2000	979.38	1328.75	917.50	1177.34
450	NASDAQ	MSTR	Wed, Mar 22, 2000	781.25	925.00	780.00	887.34
449	NASDAQ	MSTR	Tue, Mar 21, 2000	840.00	850.00	630.00	723.13
448	NASDAQ	MSTR	Mon, Mar 20, 2000	1092.50	1190.00	857.50	867.50
447	NASDAQ	MSTR	Fri, Mar 17, 2000	2340.00	2435.00	2142.50	2267.50
446	NASDAQ	MSTR	Thu, Mar 16, 2000	2676.25	2676.25	2150.00	2486.25
445	NASDAQ	MSTR	Wed, Mar 15, 2000	2946.25	3000.00	2622.50	2686.25
444	NASDAQ	MSTR	Tue, Mar 14, 2000	2940.63	3191.25	2830.00	2920.00
443	NASDAQ	MSTR	Mon, Mar 13, 2000	2900.00	3170.00	2850.00	2943.59
442	NASDAQ	MSTR	Fri, Mar 10, 2000	2800.00	3330.00	2800.00	3130.00
441	NASDAQ	MSTR	Thu, Mar 9, 2000	2450.63	2990.63	2330.00	2831.88
440	NASDAQ	MSTR	Wed, Mar 8, 2000	2495.00	2610.00	2230.00	2438.75
439	NASDAQ	MSTR	Tue, Mar 7, 2000	2120.00	2680.00	2120.00	2460.00
438	NASDAQ	MSTR	Mon, Mar 6, 2000	1879.38	2250.00	1879.38	2250.00
437	NASDAQ	MSTR	Fri, Mar 3, 2000	1848.75	1883.13	1700.00	1880.00
436	NASDAQ	MSTR	Thu, Mar 2, 2000	1755.00	1817.50	1650.00	1800.63
435	NASDAQ	MSTR	Wed, Mar 1, 2000	1345.00	1940.00	1340.00	1769.38
434	NASDAQ	MSTR	Tue, Feb 29, 2000	1501.88	1505.00	1376.25	1390.63
433	NASDAQ	MSTR	Mon, Feb 28, 2000	1473.13	1515.00	1456.25	1500.00
432	NASDAQ	MSTR	Fri, Feb 25, 2000	1579.38	1580.00	1450.00	1500.00
431	NASDAQ	MSTR	Thu, Feb 24, 2000	1550.00	1578.75	1475.00	1575.00
430	NASDAQ	MSTR	Wed, Feb 23, 2000	1522.50	1569.38	1482.50	1546.25
429	NASDAQ	MSTR	Tue, Feb 22, 2000	1556.25	1561.25	1400.00	1505.63
428	NASDAQ	MSTR	Fri, Feb 18, 2000	1730.00	1735.00	1596.25	1605.00
427	NASDAQ	MSTR	Thu, Feb 17, 2000	1780.00	1785.00	1676.25	1725.00
426	NASDAQ	MSTR	Wed, Feb 16, 2000	1718.75	1785.00	1680.00	1747.50
425	NASDAQ	MSTR	Tue, Feb 15, 2000	1680.00	1749.38	1620.63	1717.50
424	NASDAQ	MSTR	Mon, Feb 14, 2000	1703.75	1720.00	1620.63	1698.75
423	NASDAQ	MSTR	Fri, Feb 11, 2000	1638.75	1684.38	1582.50	1678.75
422	NASDAQ	MSTR	Thu, Feb 10, 2000	1552.50	1661.25	1550.63	1646.88
421	NASDAQ	MSTR	Wed, Feb 9, 2000	1615.00	1618.75	1510.00	1573.13
420	NASDAQ	MSTR	Tue, Feb 8, 2000	1426.25	1600.00	1425.00	1584.38
419	NASDAQ	MSTR	Mon, Feb 7, 2000	1422.34	1460.00	1350.63	1411.25
418	NASDAQ	MSTR	Fri, Feb 4, 2000	1499.06	1510.00	1370.16	1419.69
417	NASDAQ	MSTR	Thu, Feb 3, 2000	1480.00	1510.00	1441.25	1490.00
416	NASDAQ	MSTR	Wed, Feb 2, 2000	1296.25	1470.00	1280.00	1450.00
415	NASDAQ	MSTR	Tue, Feb 1, 2000	1381.88	1381.88	1240.00	1327.50
414	NASDAQ	MSTR	Mon, Jan 31, 2000	1545.63	1550.00	1315.00	1388.75
413	NASDAQ	MSTR	Fri, Jan 28, 2000	1386.25	1560.00	1361.25	1550.00
412	NASDAQ	MSTR	Thu, Jan 27, 2000	1513.75	1548.75	1420.00	1495.63
411	NASDAQ	MSTR	Wed, Jan 26, 2000	1467.50	1550.00	1440.00	1475.00
410	NASDAQ	MSTR	Tue, Jan 25, 2000	1449.06	1449.38	1330.00	1445.00
409	NASDAQ	MSTR	Mon, Jan 24, 2000	1467.50	1570.00	1389.69	1415.00
408	NASDAQ	MSTR	Fri, Jan 21, 2000	1406.56	1480.00	1362.50	1445.63
407	NASDAQ	MSTR	Thu, Jan 20, 2000	1350.00	1500.00	1347.50	1439.14
406	NASDAQ	MSTR	Wed, Jan 19, 2000	1225.00	1380.00	1205.00	1325.00
405	NASDAQ	MSTR	Tue, Jan 18, 2000	1221.25	1250.00	1175.00	1206.87
404	NASDAQ	MSTR	Fri, Jan 14, 2000	1135.00	1150.00	1098.13	1139.69
403	NASDAQ	MSTR	Thu, Jan 13, 2000	1165.00	1165.94	1090.00	1135.00
402	NASDAQ	MSTR	Wed, Jan 12, 2000	1235.00	1250.00	1126.25	1155.00
401	NASDAQ	MSTR	Tue, Jan 11, 2000	1256.87	1280.00	1160.00	1192.50
400	NASDAQ	MSTR	Mon, Jan 10, 2000	1110.00	1310.00	1110.00	1256.25
399	NASDAQ	MSTR	Fri, Jan 7, 2000	1024.69	1085.00	986.25	1051.87
398	NASDAQ	MSTR	Thu, Jan 6, 2000	1075.00	1080.62	995.00	1001.25
397	NASDAQ	MSTR	Wed, Jan 5, 2000	995.00	1058.75	897.81	1042.50
396	NASDAQ	MSTR	Tue, Jan 4, 2000	1048.75	1141.25	978.75	980.00
395	NASDAQ	MSTR	Mon, Jan 3, 2000	1155.00	1155.00	979.06	1042.50
394	NASDAQ	MSTR	Fri, Dec 31, 1999	1008.75	1065.00	984.38	1050.00
393	NASDAQ	MSTR	Thu, Dec 30, 1999	1042.19	1052.50	967.50	1020.00
392	NASDAQ	MSTR	Wed, Dec 29, 1999	988.44	1050.00	972.50	1015.00
391	NASDAQ	MSTR	Tue, Dec 28, 1999	803.75	1000.00	780.00	987.50
390	NASDAQ	MSTR	Mon, Dec 27, 1999	895.62	895.62	794.38	820.00
389	NASDAQ	MSTR	Thu, Dec 23, 1999	887.19	939.38	855.00	875.00
388	NASDAQ	MSTR	Wed, Dec 22, 1999	895.00	970.00	865.00	882.50
387	NASDAQ	MSTR	Tue, Dec 21, 1999	846.56	895.00	830.00	890.00
386	NASDAQ	MSTR	Mon, Dec 20, 1999	905.00	925.00	830.00	847.50
385	NASDAQ	MSTR	Fri, Dec 17, 1999	878.75	933.75	860.00	869.69
384	NASDAQ	MSTR	Thu, Dec 16, 1999	885.00	896.25	812.81	833.75
383	NASDAQ	MSTR	Wed, Dec 15, 1999	901.87	934.38	795.00	859.53
382	NASDAQ	MSTR	Tue, Dec 14, 1999	1120.00	1125.00	952.50	957.19
381	NASDAQ	MSTR	Mon, Dec 13, 1999	1155.31	1172.97	1065.62	1130.00
380	NASDAQ	MSTR	Fri, Dec 10, 1999	1098.13	1160.00	1003.13	1156.56
379	NASDAQ	MSTR	Thu, Dec 9, 1999	1005.00	1099.69	960.00	1073.13
378	NASDAQ	MSTR	Wed, Dec 8, 1999	886.87	1024.38	858.13	970.00
377	NASDAQ	MSTR	Tue, Dec 7, 1999	900.62	975.00	890.00	895.86
376	NASDAQ	MSTR	Mon, Dec 6, 1999	715.00	996.25	708.75	969.38
375	NASDAQ	MSTR	Fri, Dec 3, 1999	671.25	738.13	663.44	730.00
374	NASDAQ	MSTR	Thu, Dec 2, 1999	624.38	660.00	620.00	655.00
373	NASDAQ	MSTR	Wed, Dec 1, 1999	620.63	650.00	576.88	630.31
372	NASDAQ	MSTR	Tue, Nov 30, 1999	655.00	685.00	597.50	612.50
371	NASDAQ	MSTR	Mon, Nov 29, 1999	696.25	721.56	615.00	678.75
370	NASDAQ	MSTR	Fri, Nov 26, 1999	586.25	616.88	575.63	602.19
369	NASDAQ	MSTR	Wed, Nov 24, 1999	487.50	561.25	487.50	546.56
368	NASDAQ	MSTR	Tue, Nov 23, 1999	509.06	525.00	483.13	497.81
367	NASDAQ	MSTR	Mon, Nov 22, 1999	487.97	519.38	462.50	508.75
366	NASDAQ	MSTR	Fri, Nov 19, 1999	478.13	498.13	477.97	492.50
365	NASDAQ	MSTR	Thu, Nov 18, 1999	459.84	480.00	459.06	478.75
364	NASDAQ	MSTR	Wed, Nov 17, 1999	469.38	469.38	450.00	457.19
363	NASDAQ	MSTR	Tue, Nov 16, 1999	445.00	487.81	443.75	466.25
362	NASDAQ	MSTR	Mon, Nov 15, 1999	414.06	431.72	402.50	428.75
361	NASDAQ	MSTR	Fri, Nov 12, 1999	450.63	450.63	398.13	413.13
360	NASDAQ	MSTR	Thu, Nov 11, 1999	462.50	467.81	442.50	444.38
359	NASDAQ	MSTR	Wed, Nov 10, 1999	465.00	472.50	436.56	471.25
358	NASDAQ	MSTR	Tue, Nov 9, 1999	477.50	480.00	465.00	468.13
357	NASDAQ	MSTR	Mon, Nov 8, 1999	484.06	484.06	466.25	472.50
356	NASDAQ	MSTR	Fri, Nov 5, 1999	500.00	505.00	477.50	479.38
355	NASDAQ	MSTR	Thu, Nov 4, 1999	499.38	501.56	492.50	496.88
354	NASDAQ	MSTR	Wed, Nov 3, 1999	497.50	502.50	490.63	499.38
353	NASDAQ	MSTR	Tue, Nov 2, 1999	486.25	496.88	479.38	490.63
352	NASDAQ	MSTR	Mon, Nov 1, 1999	495.00	505.00	482.50	489.38
351	NASDAQ	MSTR	Fri, Oct 29, 1999	438.44	490.00	424.69	483.13
350	NASDAQ	MSTR	Thu, Oct 28, 1999	433.13	433.75	430.00	431.88
349	NASDAQ	MSTR	Wed, Oct 27, 1999	410.00	441.88	410.00	428.75
348	NASDAQ	MSTR	Tue, Oct 26, 1999	438.13	438.13	403.75	416.25
347	NASDAQ	MSTR	Mon, Oct 25, 1999	444.69	449.38	431.88	431.88
346	NASDAQ	MSTR	Fri, Oct 22, 1999	449.38	453.13	425.63	453.13
345	NASDAQ	MSTR	Thu, Oct 21, 1999	413.75	453.75	400.00	450.63
344	NASDAQ	MSTR	Wed, Oct 20, 1999	435.63	467.50	425.00	466.25
343	NASDAQ	MSTR	Tue, Oct 19, 1999	380.00	429.69	377.81	413.75
342	NASDAQ	MSTR	Mon, Oct 18, 1999	388.13	392.50	352.50	353.13
341	NASDAQ	MSTR	Fri, Oct 15, 1999	363.75	395.00	362.50	385.00
340	NASDAQ	MSTR	Thu, Oct 14, 1999	351.25	372.50	345.00	372.50
339	NASDAQ	MSTR	Wed, Oct 13, 1999	347.50	353.75	343.75	348.75
338	NASDAQ	MSTR	Tue, Oct 12, 1999	360.63	378.75	347.50	350.00
337	NASDAQ	MSTR	Mon, Oct 11, 1999	346.88	359.38	341.25	358.13
336	NASDAQ	MSTR	Fri, Oct 8, 1999	333.13	351.25	329.69	344.38
335	NASDAQ	MSTR	Thu, Oct 7, 1999	360.00	360.00	325.00	335.63
334	NASDAQ	MSTR	Wed, Oct 6, 1999	345.00	379.69	343.13	353.75
333	NASDAQ	MSTR	Tue, Oct 5, 1999	312.50	335.00	308.75	334.38
332	NASDAQ	MSTR	Mon, Oct 4, 1999	291.56	310.63	276.25	301.25
331	NASDAQ	MSTR	Fri, Oct 1, 1999	284.06	292.50	261.25	288.13
330	NASDAQ	MSTR	Thu, Sep 30, 1999	246.56	287.50	245.63	280.31
329	NASDAQ	MSTR	Wed, Sep 29, 1999	226.88	247.50	226.88	247.19
328	NASDAQ	MSTR	Tue, Sep 28, 1999	225.94	233.13	219.38	232.50
327	NASDAQ	MSTR	Mon, Sep 27, 1999	225.00	230.00	223.13	229.38
326	NASDAQ	MSTR	Fri, Sep 24, 1999	222.50	225.00	212.50	220.94
325	NASDAQ	MSTR	Thu, Sep 23, 1999	224.84	239.38	221.88	231.25
324	NASDAQ	MSTR	Wed, Sep 22, 1999	205.63	222.50	198.13	220.00
323	NASDAQ	MSTR	Tue, Sep 21, 1999	204.53	207.50	202.50	203.44
322	NASDAQ	MSTR	Mon, Sep 20, 1999	205.63	208.13	201.88	206.88
321	NASDAQ	MSTR	Fri, Sep 17, 1999	205.00	208.13	201.88	206.88
320	NASDAQ	MSTR	Thu, Sep 16, 1999	196.88	202.19	192.50	197.50
319	NASDAQ	MSTR	Wed, Sep 15, 1999	204.69	206.25	196.56	196.56
318	NASDAQ	MSTR	Tue, Sep 14, 1999	198.13	206.25	197.81	206.25
317	NASDAQ	MSTR	Mon, Sep 13, 1999	195.63	204.38	195.63	200.00
316	NASDAQ	MSTR	Fri, Sep 10, 1999	200.16	201.25	195.00	196.25
315	NASDAQ	MSTR	Thu, Sep 9, 1999	203.13	204.06	193.13	199.38
314	NASDAQ	MSTR	Wed, Sep 8, 1999	202.50	207.50	197.81	201.25
313	NASDAQ	MSTR	Tue, Sep 7, 1999	197.50	206.88	197.50	203.13
312	NASDAQ	MSTR	Fri, Sep 3, 1999	196.25	208.75	193.13	206.88
311	NASDAQ	MSTR	Thu, Sep 2, 1999	204.38	205.00	187.50	191.88
310	NASDAQ	MSTR	Wed, Sep 1, 1999	190.00	208.75	190.00	204.38
309	NASDAQ	MSTR	Tue, Aug 31, 1999	179.06	199.38	170.00	198.75
308	NASDAQ	MSTR	Mon, Aug 30, 1999	181.88	183.75	179.06	179.06
307	NASDAQ	MSTR	Fri, Aug 27, 1999	190.31	194.38	178.13	180.00
306	NASDAQ	MSTR	Thu, Aug 26, 1999	189.38	195.63	188.75	192.50
305	NASDAQ	MSTR	Wed, Aug 25, 1999	182.81	196.88	178.44	187.50
304	NASDAQ	MSTR	Tue, Aug 24, 1999	167.34	186.88	167.34	180.63
303	NASDAQ	MSTR	Mon, Aug 23, 1999	155.94	165.00	155.00	163.75
302	NASDAQ	MSTR	Fri, Aug 20, 1999	151.25	156.56	151.25	156.25
301	NASDAQ	MSTR	Thu, Aug 19, 1999	147.50	156.25	147.50	150.63
300	NASDAQ	MSTR	Wed, Aug 18, 1999	151.25	160.63	151.25	151.25
299	NASDAQ	MSTR	Tue, Aug 17, 1999	149.69	155.63	149.38	155.63
298	NASDAQ	MSTR	Mon, Aug 16, 1999	151.88	153.75	137.50	146.25
297	NASDAQ	MSTR	Fri, Aug 13, 1999	148.13	151.56	147.50	150.63
296	NASDAQ	MSTR	Thu, Aug 12, 1999	150.31	151.88	145.31	146.25
295	NASDAQ	MSTR	Wed, Aug 11, 1999	133.75	146.88	133.75	143.44
294	NASDAQ	MSTR	Tue, Aug 10, 1999	137.19	142.50	128.75	133.75
293	NASDAQ	MSTR	Mon, Aug 9, 1999	153.13	158.13	130.63	132.19
292	NASDAQ	MSTR	Fri, Aug 6, 1999	151.25	162.50	149.38	153.13
291	NASDAQ	MSTR	Thu, Aug 5, 1999	147.19	155.63	140.00	154.06
290	NASDAQ	MSTR	Wed, Aug 4, 1999	157.03	157.50	147.50	149.06
289	NASDAQ	MSTR	Tue, Aug 3, 1999	165.94	170.00	156.88	157.19
288	NASDAQ	MSTR	Mon, Aug 2, 1999	170.00	170.00	158.13	162.50
287	NASDAQ	MSTR	Fri, Jul 30, 1999	170.00	172.50	167.50	171.88
286	NASDAQ	MSTR	Thu, Jul 29, 1999	179.38	182.81	152.50	167.19
285	NASDAQ	MSTR	Wed, Jul 28, 1999	187.19	191.88	181.25	181.25
284	NASDAQ	MSTR	Tue, Jul 27, 1999	186.72	189.38	186.25	187.19
283	NASDAQ	MSTR	Mon, Jul 26, 1999	183.75	191.25	183.44	186.88
282	NASDAQ	MSTR	Fri, Jul 23, 1999	200.00	204.38	197.50	203.13
281	NASDAQ	MSTR	Thu, Jul 22, 1999	188.44	205.94	188.13	203.75
280	NASDAQ	MSTR	Wed, Jul 21, 1999	185.00	195.94	183.75	192.19
279	NASDAQ	MSTR	Tue, Jul 20, 1999	176.25	190.00	175.94	188.13
278	NASDAQ	MSTR	Mon, Jul 19, 1999	205.63	207.50	189.38	189.38
277	NASDAQ	MSTR	Fri, Jul 16, 1999	210.00	213.75	200.63	200.63
276	NASDAQ	MSTR	Thu, Jul 15, 1999	211.25	215.94	200.94	215.00
275	NASDAQ	MSTR	Wed, Jul 14, 1999	215.00	224.06	209.38	210.00
274	NASDAQ	MSTR	Tue, Jul 13, 1999	205.63	219.06	195.00	213.13
273	NASDAQ	MSTR	Mon, Jul 12, 1999	201.56	226.09	198.75	207.50
272	NASDAQ	MSTR	Fri, Jul 9, 1999	190.00	204.06	189.06	200.63
271	NASDAQ	MSTR	Thu, Jul 8, 1999	180.00	191.25	179.06	187.50
270	NASDAQ	MSTR	Wed, Jul 7, 1999	177.19	181.88	175.00	179.69
269	NASDAQ	MSTR	Tue, Jul 6, 1999	185.63	188.75	175.00	176.56
268	NASDAQ	MSTR	Fri, Jul 2, 1999	196.25	196.25	183.75	185.63
267	NASDAQ	MSTR	Thu, Jul 1, 1999	191.88	195.00	182.50	193.13
266	NASDAQ	MSTR	Wed, Jun 30, 1999	165.63	190.00	162.19	189.38
265	NASDAQ	MSTR	Tue, Jun 29, 1999	165.63	167.50	156.56	163.13
264	NASDAQ	MSTR	Mon, Jun 28, 1999	170.00	178.75	158.13	158.75
263	NASDAQ	MSTR	Fri, Jun 25, 1999	163.44	177.50	160.31	167.50
262	NASDAQ	MSTR	Thu, Jun 24, 1999	151.25	165.00	150.00	157.50
261	NASDAQ	MSTR	Wed, Jun 23, 1999	145.00	153.75	142.50	150.00
260	NASDAQ	MSTR	Tue, Jun 22, 1999	140.00	149.38	139.06	144.06
259	NASDAQ	MSTR	Mon, Jun 21, 1999	130.00	141.25	127.50	140.00
258	NASDAQ	MSTR	Fri, Jun 18, 1999	125.00	130.00	121.87	129.37
257	NASDAQ	MSTR	Thu, Jun 17, 1999	122.81	125.00	120.63	124.69
256	NASDAQ	MSTR	Wed, Jun 16, 1999	120.63	125.00	119.37	125.00
255	NASDAQ	MSTR	Tue, Jun 15, 1999	116.25	122.50	116.25	120.63
254	NASDAQ	MSTR	Mon, Jun 14, 1999	114.22	121.87	113.75	117.50
253	NASDAQ	MSTR	Fri, Jun 11, 1999	114.37	116.25	113.75	115.63
252	NASDAQ	MSTR	Thu, Jun 10, 1999	112.19	116.25	111.87	116.25
251	NASDAQ	MSTR	Wed, Jun 9, 1999	116.87	117.50	115.00	116.25
250	NASDAQ	MSTR	Tue, Jun 8, 1999	115.63	120.00	115.00	115.63
249	NASDAQ	MSTR	Mon, Jun 7, 1999	119.37	121.25	115.00	115.00
248	NASDAQ	MSTR	Fri, Jun 4, 1999	119.37	120.63	115.63	118.75
247	NASDAQ	MSTR	Thu, Jun 3, 1999	118.75	120.63	116.87	117.19
246	NASDAQ	MSTR	Wed, Jun 2, 1999	119.37	121.25	116.25	118.75
245	NASDAQ	MSTR	Tue, Jun 1, 1999	124.69	124.69	110.00	120.63
244	NASDAQ	MSTR	Fri, May 28, 1999	122.19	126.87	121.25	125.00
243	NASDAQ	MSTR	Thu, May 27, 1999	120.31	125.00	115.63	116.25
242	NASDAQ	MSTR	Wed, May 26, 1999	123.75	125.31	118.75	124.69
241	NASDAQ	MSTR	Tue, May 25, 1999	120.63	124.37	105.00	120.63
240	NASDAQ	MSTR	Mon, May 24, 1999	120.31	126.25	120.00	120.63
239	NASDAQ	MSTR	Fri, May 21, 1999	119.37	123.13	116.87	119.37
238	NASDAQ	MSTR	Thu, May 20, 1999	114.37	121.25	110.00	113.75
237	NASDAQ	MSTR	Wed, May 19, 1999	104.37	114.37	104.06	111.25
236	NASDAQ	MSTR	Tue, May 18, 1999	97.50	103.13	96.87	100.00
235	NASDAQ	MSTR	Mon, May 17, 1999	97.50	97.50	95.00	96.87
234	NASDAQ	MSTR	Fri, May 14, 1999	92.50	97.50	90.00	96.25
233	NASDAQ	MSTR	Thu, May 13, 1999	88.13	95.00	88.13	93.75
232	NASDAQ	MSTR	Wed, May 12, 1999	88.75	89.37	86.87	88.75
231	NASDAQ	MSTR	Tue, May 11, 1999	87.50	90.63	86.25	87.50
230	NASDAQ	MSTR	Mon, May 10, 1999	87.50	87.81	85.00	86.25
229	NASDAQ	MSTR	Fri, May 7, 1999	87.50	88.75	84.37	87.19
228	NASDAQ	MSTR	Thu, May 6, 1999	86.25	88.75	84.37	86.25
227	NASDAQ	MSTR	Wed, May 5, 1999	87.50	89.37	86.56	87.81
226	NASDAQ	MSTR	Tue, May 4, 1999	84.37	86.25	82.19	86.25
225	NASDAQ	MSTR	Mon, May 3, 1999	87.50	87.50	83.75	84.37
224	NASDAQ	MSTR	Fri, Apr 30, 1999	86.25	87.50	85.00	86.25
223	NASDAQ	MSTR	Thu, Apr 29, 1999	85.00	88.13	81.56	86.25
222	NASDAQ	MSTR	Wed, Apr 28, 1999	85.63	90.00	80.63	83.44
221	NASDAQ	MSTR	Tue, Apr 27, 1999	92.50	95.00	83.13	87.50
220	NASDAQ	MSTR	Mon, Apr 26, 1999	91.87	94.37	88.44	90.63
219	NASDAQ	MSTR	Fri, Apr 23, 1999	96.25	96.87	88.75	90.00
218	NASDAQ	MSTR	Thu, Apr 22, 1999	91.56	101.25	91.25	93.75
217	NASDAQ	MSTR	Wed, Apr 21, 1999	85.00	88.75	81.25	88.75
216	NASDAQ	MSTR	Tue, Apr 20, 1999	73.75	85.00	73.44	84.37
215	NASDAQ	MSTR	Mon, Apr 19, 1999	90.00	90.00	74.69	77.50
214	NASDAQ	MSTR	Fri, Apr 16, 1999	87.50	90.00	83.75	86.56
213	NASDAQ	MSTR	Thu, Apr 15, 1999	80.31	86.25	79.37	85.63
212	NASDAQ	MSTR	Wed, Apr 14, 1999	80.00	84.37	79.37	79.37
211	NASDAQ	MSTR	Tue, Apr 13, 1999	82.50	85.00	75.31	79.69
210	NASDAQ	MSTR	Mon, Apr 12, 1999	83.75	85.00	80.94	81.25
209	NASDAQ	MSTR	Fri, Apr 9, 1999	84.69	85.00	83.13	84.37
208	NASDAQ	MSTR	Thu, Apr 8, 1999	85.00	87.50	82.50	83.44
207	NASDAQ	MSTR	Wed, Apr 7, 1999	93.13	96.25	77.50	88.13
206	NASDAQ	MSTR	Tue, Apr 6, 1999	94.37	96.25	91.87	93.75
205	NASDAQ	MSTR	Mon, Apr 5, 1999	93.13	93.44	91.25	92.50
204	NASDAQ	MSTR	Thu, Apr 1, 1999	95.63	96.25	89.37	90.00
203	NASDAQ	MSTR	Wed, Mar 31, 1999	97.81	100.63	93.75	96.25
202	NASDAQ	MSTR	Tue, Mar 30, 1999	105.00	106.25	96.87	97.50
201	NASDAQ	MSTR	Mon, Mar 29, 1999	105.00	107.50	101.25	102.50
200	NASDAQ	MSTR	Fri, Mar 26, 1999	107.50	107.50	102.50	105.00
199	NASDAQ	MSTR	Thu, Mar 25, 1999	101.25	110.00	98.75	105.00
198	NASDAQ	MSTR	Wed, Mar 24, 1999	93.13	95.00	91.25	95.00
197	NASDAQ	MSTR	Tue, Mar 23, 1999	94.37	95.63	90.00	90.00
196	NASDAQ	MSTR	Mon, Mar 22, 1999	96.87	103.75	93.13	93.75
195	NASDAQ	MSTR	Fri, Mar 19, 1999	100.00	101.25	92.50	93.13
194	NASDAQ	MSTR	Thu, Mar 18, 1999	111.25	111.25	98.13	100.63
193	NASDAQ	MSTR	Wed, Mar 17, 1999	111.87	113.75	108.44	108.44
192	NASDAQ	MSTR	Tue, Mar 16, 1999	109.06	115.00	108.13	109.37
191	NASDAQ	MSTR	Mon, Mar 15, 1999	112.50	112.50	105.00	106.25
190	NASDAQ	MSTR	Fri, Mar 12, 1999	113.75	118.75	110.00	112.50
189	NASDAQ	MSTR	Thu, Mar 11, 1999	119.37	121.87	113.44	113.75
188	NASDAQ	MSTR	Wed, Mar 10, 1999	122.50	123.75	109.37	122.81
187	NASDAQ	MSTR	Tue, Mar 9, 1999	126.25	126.25	123.13	123.44
186	NASDAQ	MSTR	Mon, Mar 8, 1999	128.75	129.37	122.50	123.75
185	NASDAQ	MSTR	Fri, Mar 5, 1999	126.25	126.56	123.13	125.31
184	NASDAQ	MSTR	Thu, Mar 4, 1999	126.87	129.69	122.50	123.75
183	NASDAQ	MSTR	Wed, Mar 3, 1999	133.75	133.75	126.87	126.87
182	NASDAQ	MSTR	Tue, Mar 2, 1999	125.00	138.13	125.00	131.87
181	NASDAQ	MSTR	Mon, Mar 1, 1999	127.50	127.50	123.13	124.37
180	NASDAQ	MSTR	Fri, Feb 26, 1999	125.00	126.25	123.13	124.37
179	NASDAQ	MSTR	Thu, Feb 25, 1999	121.87	126.87	121.87	125.63
178	NASDAQ	MSTR	Wed, Feb 24, 1999	125.94	127.50	123.13	123.13
177	NASDAQ	MSTR	Tue, Feb 23, 1999	127.50	130.00	124.37	125.00
176	NASDAQ	MSTR	Mon, Feb 22, 1999	125.31	130.00	125.00	130.00
175	NASDAQ	MSTR	Fri, Feb 19, 1999	126.87	127.50	124.37	125.00
174	NASDAQ	MSTR	Thu, Feb 18, 1999	125.94	126.87	124.37	124.69
173	NASDAQ	MSTR	Wed, Feb 17, 1999	125.00	125.63	123.75	124.69
172	NASDAQ	MSTR	Tue, Feb 16, 1999	132.50	132.81	123.75	125.00
171	NASDAQ	MSTR	Fri, Feb 12, 1999	133.13	133.75	132.50	132.50
170	NASDAQ	MSTR	Thu, Feb 11, 1999	134.38	135.00	133.13	133.13
169	NASDAQ	MSTR	Wed, Feb 10, 1999	135.00	136.25	132.50	135.00
168	NASDAQ	MSTR	Tue, Feb 9, 1999	135.31	137.50	130.63	135.31
167	NASDAQ	MSTR	Mon, Feb 8, 1999	146.25	146.25	135.63	136.56
166	NASDAQ	MSTR	Fri, Feb 5, 1999	145.00	148.13	143.75	146.25
165	NASDAQ	MSTR	Thu, Feb 4, 1999	147.50	148.75	145.00	146.25
164	NASDAQ	MSTR	Wed, Feb 3, 1999	147.50	147.50	141.88	147.50
163	NASDAQ	MSTR	Tue, Feb 2, 1999	153.75	153.75	131.25	143.75
162	NASDAQ	MSTR	Mon, Feb 1, 1999	145.00	156.88	143.75	148.13
161	NASDAQ	MSTR	Fri, Jan 29, 1999	146.25	147.50	140.00	145.00
160	NASDAQ	MSTR	Thu, Jan 28, 1999	156.25	156.25	145.00	146.88
159	NASDAQ	MSTR	Wed, Jan 27, 1999	150.00	156.25	145.63	151.25
158	NASDAQ	MSTR	Tue, Jan 26, 1999	157.50	157.50	132.50	145.00
157	NASDAQ	MSTR	Mon, Jan 25, 1999	158.75	171.25	152.50	152.81
156	NASDAQ	MSTR	Fri, Jan 22, 1999	148.75	166.88	143.75	164.38
155	NASDAQ	MSTR	Thu, Jan 21, 1999	153.44	157.50	153.44	157.50
154	NASDAQ	MSTR	Wed, Jan 20, 1999	158.75	163.13	149.38	155.63
153	NASDAQ	MSTR	Tue, Jan 19, 1999	164.38	164.38	153.13	155.31
152	NASDAQ	MSTR	Fri, Jan 15, 1999	155.63	157.50	150.00	153.13
151	NASDAQ	MSTR	Thu, Jan 14, 1999	155.00	158.75	152.50	152.50
150	NASDAQ	MSTR	Wed, Jan 13, 1999	144.38	166.25	141.25	156.88
149	NASDAQ	MSTR	Tue, Jan 12, 1999	170.00	171.25	161.25	161.88
148	NASDAQ	MSTR	Mon, Jan 11, 1999	173.75	174.69	162.50	170.00
147	NASDAQ	MSTR	Fri, Jan 8, 1999	155.00	175.00	155.00	172.50
146	NASDAQ	MSTR	Thu, Jan 7, 1999	143.75	160.00	141.25	155.63
145	NASDAQ	MSTR	Wed, Jan 6, 1999	145.31	160.00	145.31	156.88
144	NASDAQ	MSTR	Tue, Jan 5, 1999	147.50	157.50	137.50	156.88
143	NASDAQ	MSTR	Mon, Jan 4, 1999	157.50	157.50	145.00	150.94
142	NASDAQ	MSTR	Thu, Dec 31, 1998	150.00	161.25	143.75	157.50
141	NASDAQ	MSTR	Wed, Dec 30, 1998	166.25	167.50	142.50	143.44
140	NASDAQ	MSTR	Tue, Dec 29, 1998	163.75	165.00	140.00	165.00
139	NASDAQ	MSTR	Mon, Dec 28, 1998	156.25	178.75	138.75	163.13
138	NASDAQ	MSTR	Thu, Dec 24, 1998	129.37	155.00	127.50	154.38
137	NASDAQ	MSTR	Wed, Dec 23, 1998	121.87	127.50	119.37	127.50
136	NASDAQ	MSTR	Tue, Dec 22, 1998	118.75	122.19	113.75	119.37
135	NASDAQ	MSTR	Mon, Dec 21, 1998	117.50	123.13	115.63	120.00
134	NASDAQ	MSTR	Fri, Dec 18, 1998	126.25	129.69	112.50	116.25
133	NASDAQ	MSTR	Thu, Dec 17, 1998	122.50	127.50	121.25	126.25
132	NASDAQ	MSTR	Wed, Dec 16, 1998	125.00	127.81	117.50	126.25
131	NASDAQ	MSTR	Tue, Dec 15, 1998	113.13	130.00	112.50	127.50
130	NASDAQ	MSTR	Mon, Dec 14, 1998	112.50	115.63	106.25	115.00
129	NASDAQ	MSTR	Fri, Dec 11, 1998	115.63	117.50	110.00	115.63
128	NASDAQ	MSTR	Thu, Dec 10, 1998	112.50	118.13	110.31	117.50
127	NASDAQ	MSTR	Wed, Dec 9, 1998	107.19	112.50	106.87	111.87
126	NASDAQ	MSTR	Tue, Dec 8, 1998	112.50	112.50	106.25	107.81
125	NASDAQ	MSTR	Mon, Dec 7, 1998	115.00	116.25	111.25	111.87
124	NASDAQ	MSTR	Fri, Dec 4, 1998	112.50	113.13	107.50	113.13
123	NASDAQ	MSTR	Thu, Dec 3, 1998	110.00	110.00	106.25	107.50
122	NASDAQ	MSTR	Wed, Dec 2, 1998	108.75	113.75	102.50	103.75
121	NASDAQ	MSTR	Tue, Dec 1, 1998	103.75	113.75	98.75	107.50
120	NASDAQ	MSTR	Mon, Nov 30, 1998	113.75	118.75	111.25	112.50
119	NASDAQ	MSTR	Fri, Nov 27, 1998	111.87	116.25	110.63	115.00
118	NASDAQ	MSTR	Wed, Nov 25, 1998	115.63	115.63	106.25	115.00
117	NASDAQ	MSTR	Tue, Nov 24, 1998	120.00	121.25	110.00	112.50
116	NASDAQ	MSTR	Mon, Nov 23, 1998	114.69	130.00	113.13	117.50
115	NASDAQ	MSTR	Fri, Nov 20, 1998	120.00	120.00	110.63	111.87
114	NASDAQ	MSTR	Thu, Nov 19, 1998	121.87	121.87	116.25	117.50
113	NASDAQ	MSTR	Wed, Nov 18, 1998	122.50	123.75	120.63	121.56
112	NASDAQ	MSTR	Tue, Nov 17, 1998	123.75	129.37	120.63	120.63
111	NASDAQ	MSTR	Mon, Nov 16, 1998	122.50	124.37	121.25	123.13
110	NASDAQ	MSTR	Fri, Nov 13, 1998	126.25	126.25	120.63	123.75
109	NASDAQ	MSTR	Thu, Nov 12, 1998	131.87	135.63	120.63	126.25
108	NASDAQ	MSTR	Wed, Nov 11, 1998	136.25	138.75	131.25	134.38
107	NASDAQ	MSTR	Tue, Nov 10, 1998	137.19	137.19	125.00	135.31
106	NASDAQ	MSTR	Mon, Nov 9, 1998	128.75	137.50	128.13	134.69
105	NASDAQ	MSTR	Fri, Nov 6, 1998	130.00	130.63	122.50	127.50
104	NASDAQ	MSTR	Thu, Nov 5, 1998	121.25	124.37	117.50	121.25
103	NASDAQ	MSTR	Wed, Nov 4, 1998	122.50	126.25	116.87	122.50
102	NASDAQ	MSTR	Tue, Nov 3, 1998	120.00	120.00	110.94	114.69
101	NASDAQ	MSTR	Mon, Nov 2, 1998	124.37	127.50	117.50	120.00
100	NASDAQ	MSTR	Fri, Oct 30, 1998	129.37	130.00	111.87	121.87
99	NASDAQ	MSTR	Thu, Oct 29, 1998	128.13	150.00	126.87	139.06
98	NASDAQ	MSTR	Wed, Oct 28, 1998	120.00	122.50	119.06	119.37
97	NASDAQ	MSTR	Tue, Oct 27, 1998	125.63	125.63	120.00	121.87
96	NASDAQ	MSTR	Mon, Oct 26, 1998	126.56	128.75	121.87	122.50
95	NASDAQ	MSTR	Fri, Oct 23, 1998	123.75	129.37	120.00	123.13
94	NASDAQ	MSTR	Thu, Oct 22, 1998	128.75	128.75	119.37	122.50
93	NASDAQ	MSTR	Wed, Oct 21, 1998	123.13	127.50	116.56	125.00
92	NASDAQ	MSTR	Tue, Oct 20, 1998	115.63	132.50	115.63	122.50
91	NASDAQ	MSTR	Mon, Oct 19, 1998	126.87	126.87	107.50	110.94
90	NASDAQ	MSTR	Fri, Oct 16, 1998	134.69	134.69	119.37	122.50
89	NASDAQ	MSTR	Thu, Oct 15, 1998	122.50	131.25	119.37	128.75
88	NASDAQ	MSTR	Wed, Oct 14, 1998	128.75	128.75	120.00	120.00
87	NASDAQ	MSTR	Tue, Oct 13, 1998	142.50	142.50	122.50	122.81
86	NASDAQ	MSTR	Mon, Oct 12, 1998	142.50	147.50	131.25	140.00
85	NASDAQ	MSTR	Fri, Oct 9, 1998	109.37	127.50	106.25	127.50
84	NASDAQ	MSTR	Thu, Oct 8, 1998	120.00	120.63	102.50	105.00
83	NASDAQ	MSTR	Wed, Oct 7, 1998	127.50	131.25	115.00	117.50
82	NASDAQ	MSTR	Tue, Oct 6, 1998	157.50	157.50	126.87	129.69
81	NASDAQ	MSTR	Mon, Oct 5, 1998	154.69	155.00	144.06	146.25
80	NASDAQ	MSTR	Fri, Oct 2, 1998	171.88	171.88	150.00	160.00
79	NASDAQ	MSTR	Thu, Oct 1, 1998	184.38	185.00	167.50	169.38
78	NASDAQ	MSTR	Wed, Sep 30, 1998	187.81	195.63	185.63	187.50
77	NASDAQ	MSTR	Tue, Sep 29, 1998	190.63	198.75	190.63	195.00
76	NASDAQ	MSTR	Mon, Sep 28, 1998	198.75	200.00	190.00	190.63
75	NASDAQ	MSTR	Fri, Sep 25, 1998	183.75	200.00	180.63	200.00
74	NASDAQ	MSTR	Thu, Sep 24, 1998	187.50	195.00	187.50	192.19
73	NASDAQ	MSTR	Wed, Sep 23, 1998	205.00	210.63	141.88	190.00
72	NASDAQ	MSTR	Tue, Sep 22, 1998	197.50	206.25	195.00	200.00
71	NASDAQ	MSTR	Mon, Sep 21, 1998	180.00	199.38	180.00	191.25
70	NASDAQ	MSTR	Fri, Sep 18, 1998	181.88	196.88	181.25	190.94
69	NASDAQ	MSTR	Thu, Sep 17, 1998	166.25	187.50	165.63	181.88
68	NASDAQ	MSTR	Wed, Sep 16, 1998	184.06	192.81	173.75	183.75
67	NASDAQ	MSTR	Tue, Sep 15, 1998	165.00	193.75	157.50	181.88
66	NASDAQ	MSTR	Mon, Sep 14, 1998	148.75	172.19	148.75	167.50
65	NASDAQ	MSTR	Fri, Sep 11, 1998	131.87	147.50	130.63	141.56
64	NASDAQ	MSTR	Thu, Sep 10, 1998	137.50	137.50	130.00	131.25
63	NASDAQ	MSTR	Wed, Sep 9, 1998	152.50	153.75	137.50	138.75
62	NASDAQ	MSTR	Tue, Sep 8, 1998	139.06	143.75	137.50	143.13
61	NASDAQ	MSTR	Fri, Sep 4, 1998	135.63	138.75	118.75	120.63
60	NASDAQ	MSTR	Thu, Sep 3, 1998	145.00	146.25	125.00	129.37
59	NASDAQ	MSTR	Wed, Sep 2, 1998	156.25	158.75	142.50	144.06
58	NASDAQ	MSTR	Tue, Sep 1, 1998	151.25	155.00	137.50	148.75
57	NASDAQ	MSTR	Mon, Aug 31, 1998	177.50	190.94	135.00	145.94
56	NASDAQ	MSTR	Fri, Aug 28, 1998	199.38	201.88	157.50	174.38
55	NASDAQ	MSTR	Thu, Aug 27, 1998	209.38	210.63	191.88	194.06
54	NASDAQ	MSTR	Wed, Aug 26, 1998	222.50	224.06	209.38	210.63
53	NASDAQ	MSTR	Tue, Aug 25, 1998	210.00	230.00	210.00	222.50
52	NASDAQ	MSTR	Mon, Aug 24, 1998	203.75	212.50	202.50	212.50
51	NASDAQ	MSTR	Fri, Aug 21, 1998	203.75	203.75	190.00	200.00
50	NASDAQ	MSTR	Thu, Aug 20, 1998	196.88	209.38	192.50	204.38
49	NASDAQ	MSTR	Wed, Aug 19, 1998	200.00	202.50	194.69	196.88
48	NASDAQ	MSTR	Tue, Aug 18, 1998	194.06	199.38	187.50	197.50
47	NASDAQ	MSTR	Mon, Aug 17, 1998	194.38	195.63	182.50	189.38
46	NASDAQ	MSTR	Fri, Aug 14, 1998	198.13	201.25	194.38	196.88
45	NASDAQ	MSTR	Thu, Aug 13, 1998	190.00	195.63	190.00	194.38
44	NASDAQ	MSTR	Wed, Aug 12, 1998	185.00	197.50	185.00	196.25
43	NASDAQ	MSTR	Tue, Aug 11, 1998	191.25	191.25	170.00	183.75
42	NASDAQ	MSTR	Mon, Aug 10, 1998	186.88	200.00	185.00	192.50
41	NASDAQ	MSTR	Fri, Aug 7, 1998	190.00	195.00	183.13	185.00
40	NASDAQ	MSTR	Thu, Aug 6, 1998	170.63	190.00	170.00	186.88
39	NASDAQ	MSTR	Wed, Aug 5, 1998	169.38	172.50	163.75	170.63
38	NASDAQ	MSTR	Tue, Aug 4, 1998	181.25	181.56	157.50	170.63
37	NASDAQ	MSTR	Mon, Aug 3, 1998	180.00	185.63	178.13	178.13
36	NASDAQ	MSTR	Fri, Jul 31, 1998	195.00	195.00	180.00	180.00
35	NASDAQ	MSTR	Thu, Jul 30, 1998	188.75	202.50	179.38	193.75
34	NASDAQ	MSTR	Wed, Jul 29, 1998	187.19	187.19	175.00	175.00
33	NASDAQ	MSTR	Tue, Jul 28, 1998	181.25	190.00	175.00	181.25
32	NASDAQ	MSTR	Mon, Jul 27, 1998	187.50	189.06	172.50	180.00
31	NASDAQ	MSTR	Fri, Jul 24, 1998	200.00	201.25	176.25	190.00
30	NASDAQ	MSTR	Thu, Jul 23, 1998	182.50	204.69	182.50	195.00
29	NASDAQ	MSTR	Wed, Jul 22, 1998	190.63	193.13	180.63	185.00
28	NASDAQ	MSTR	Tue, Jul 21, 1998	193.75	201.25	185.00	191.25
27	NASDAQ	MSTR	Mon, Jul 20, 1998	172.50	195.00	171.88	188.44
26	NASDAQ	MSTR	Fri, Jul 17, 1998	175.00	175.63	165.00	167.50
25	NASDAQ	MSTR	Thu, Jul 16, 1998	182.81	182.81	167.19	168.13
24	NASDAQ	MSTR	Wed, Jul 15, 1998	197.50	197.50	175.00	183.75
23	NASDAQ	MSTR	Tue, Jul 14, 1998	213.13	222.50	186.88	195.00
22	NASDAQ	MSTR	Mon, Jul 13, 1998	165.00	203.13	159.38	196.25
21	NASDAQ	MSTR	Fri, Jul 10, 1998	141.25	156.25	137.50	156.25
20	NASDAQ	MSTR	Thu, Jul 9, 1998	140.63	141.88	136.88	140.31
19	NASDAQ	MSTR	Wed, Jul 8, 1998	138.75	141.25	137.50	139.38
18	NASDAQ	MSTR	Tue, Jul 7, 1998	141.56	143.13	131.25	137.19
17	NASDAQ	MSTR	Mon, Jul 6, 1998	135.63	142.50	135.00	141.25
16	NASDAQ	MSTR	Thu, Jul 2, 1998	140.94	140.94	128.75	131.25
15	NASDAQ	MSTR	Wed, Jul 1, 1998	140.94	143.13	138.75	138.75
14	NASDAQ	MSTR	Tue, Jun 30, 1998	137.50	146.25	137.50	141.25
13	NASDAQ	MSTR	Mon, Jun 29, 1998	134.38	142.50	133.75	142.50
12	NASDAQ	MSTR	Fri, Jun 26, 1998	130.00	137.50	127.50	136.88
11	NASDAQ	MSTR	Thu, Jun 25, 1998	126.87	130.00	126.87	129.37
10	NASDAQ	MSTR	Wed, Jun 24, 1998	131.25	133.75	121.25	126.87
9	NASDAQ	MSTR	Tue, Jun 23, 1998	138.75	140.00	129.37	130.00
8	NASDAQ	MSTR	Mon, Jun 22, 1998	149.38	155.00	139.38	140.00
7	NASDAQ	MSTR	Fri, Jun 19, 1998	134.06	148.75	130.00	140.63
6	NASDAQ	MSTR	Thu, Jun 18, 1998	115.63	133.75	115.00	130.00
5	NASDAQ	MSTR	Wed, Jun 17, 1998	105.63	115.31	103.75	114.37
4	NASDAQ	MSTR	Tue, Jun 16, 1998	102.50	106.87	100.63	103.75
3	NASDAQ	MSTR	Mon, Jun 15, 1998	102.50	107.50	93.75	102.19
2	NASDAQ	MSTR	Fri, Jun 12, 1998	116.87	121.87	100.00	104.37
1	NASDAQ	MSTR	Thu, Jun 11, 1998	80.00	122.50	79.37	105.63
#	Exchange	Symbol	Date	Open	High	Low	Close

MicroStrategy Inc NASDAQ:MSTR Historical Prices

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

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024