Comcast Corp NASDAQ:CMCSA Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	CMCSA	Mon, Mar 4, 2024	42.73	42.88	41.59	41.94
7999	NASDAQ	CMCSA	Fri, Mar 1, 2024	42.66	43.07	42.17	42.80
7998	NASDAQ	CMCSA	Thu, Feb 29, 2024	42.53	42.95	42.44	42.85
7997	NASDAQ	CMCSA	Wed, Feb 28, 2024	42.24	42.63	42.12	42.15
7996	NASDAQ	CMCSA	Tue, Feb 27, 2024	42.22	42.31	41.90	42.27
7995	NASDAQ	CMCSA	Mon, Feb 26, 2024	41.92	42.57	41.77	42.19
7994	NASDAQ	CMCSA	Fri, Feb 23, 2024	41.86	42.32	41.67	41.90
7993	NASDAQ	CMCSA	Thu, Feb 22, 2024	41.89	41.99	41.40	41.91
7992	NASDAQ	CMCSA	Wed, Feb 21, 2024	41.92	41.95	41.49	41.85
7991	NASDAQ	CMCSA	Tue, Feb 20, 2024	41.15	41.73	40.74	41.66
7990	NASDAQ	CMCSA	Fri, Feb 16, 2024	41.71	41.75	41.16	41.24
7989	NASDAQ	CMCSA	Thu, Feb 15, 2024	41.79	42.17	41.67	41.80
7988	NASDAQ	CMCSA	Wed, Feb 14, 2024	42.04	42.13	41.68	42.02
7987	NASDAQ	CMCSA	Tue, Feb 13, 2024	42.48	42.55	41.51	41.85
7986	NASDAQ	CMCSA	Mon, Feb 12, 2024	41.94	42.99	41.93	42.61
7985	NASDAQ	CMCSA	Fri, Feb 9, 2024	41.47	42.28	41.23	42.07
7984	NASDAQ	CMCSA	Thu, Feb 8, 2024	43.02	43.06	41.06	41.25
7983	NASDAQ	CMCSA	Wed, Feb 7, 2024	44.63	44.79	42.84	42.86
7982	NASDAQ	CMCSA	Tue, Feb 6, 2024	44.94	44.94	44.14	44.42
7981	NASDAQ	CMCSA	Mon, Feb 5, 2024	44.95	45.38	44.78	44.87
7980	NASDAQ	CMCSA	Fri, Feb 2, 2024	45.33	45.82	44.87	45.09
7979	NASDAQ	CMCSA	Thu, Feb 1, 2024	46.74	47.11	46.18	46.73
7978	NASDAQ	CMCSA	Wed, Jan 31, 2024	46.64	47.11	46.38	46.54
7977	NASDAQ	CMCSA	Tue, Jan 30, 2024	46.40	46.84	46.01	46.65
7976	NASDAQ	CMCSA	Mon, Jan 29, 2024	46.08	46.51	45.81	46.11
7975	NASDAQ	CMCSA	Fri, Jan 26, 2024	45.43	46.32	45.33	46.26
7974	NASDAQ	CMCSA	Thu, Jan 25, 2024	43.70	46.34	43.57	45.27
7973	NASDAQ	CMCSA	Wed, Jan 24, 2024	44.28	44.33	43.50	43.80
7972	NASDAQ	CMCSA	Tue, Jan 23, 2024	43.74	44.16	43.43	43.95
7971	NASDAQ	CMCSA	Mon, Jan 22, 2024	43.51	43.93	43.43	43.62
7970	NASDAQ	CMCSA	Fri, Jan 19, 2024	42.59	43.36	42.52	43.35
7969	NASDAQ	CMCSA	Thu, Jan 18, 2024	42.11	42.63	42.08	42.54
7968	NASDAQ	CMCSA	Wed, Jan 17, 2024	42.82	43.06	42.14	42.35
7967	NASDAQ	CMCSA	Tue, Jan 16, 2024	42.96	43.23	42.74	43.09
7966	NASDAQ	CMCSA	Fri, Jan 12, 2024	43.42	43.42	42.86	42.99
7965	NASDAQ	CMCSA	Thu, Jan 11, 2024	43.58	43.68	42.83	43.27
7964	NASDAQ	CMCSA	Wed, Jan 10, 2024	43.30	43.56	42.98	43.48
7963	NASDAQ	CMCSA	Tue, Jan 9, 2024	43.20	43.43	42.80	43.28
7962	NASDAQ	CMCSA	Mon, Jan 8, 2024	43.04	43.82	42.93	43.73
7961	NASDAQ	CMCSA	Fri, Jan 5, 2024	42.78	43.31	42.73	43.04
7960	NASDAQ	CMCSA	Thu, Jan 4, 2024	43.27	43.35	42.49	42.63
7959	NASDAQ	CMCSA	Wed, Jan 3, 2024	43.68	43.88	43.22	43.31
7958	NASDAQ	CMCSA	Tue, Jan 2, 2024	43.56	44.04	43.26	43.67
7957	NASDAQ	CMCSA	Fri, Dec 29, 2023	44.09	44.14	43.56	43.85
7956	NASDAQ	CMCSA	Thu, Dec 28, 2023	43.97	44.41	43.89	44.12
7955	NASDAQ	CMCSA	Wed, Dec 27, 2023	43.90	44.17	43.71	43.99
7954	NASDAQ	CMCSA	Tue, Dec 26, 2023	44.00	44.07	43.50	43.93
7953	NASDAQ	CMCSA	Fri, Dec 22, 2023	44.13	44.62	43.81	44.00
7952	NASDAQ	CMCSA	Thu, Dec 21, 2023	44.22	44.41	43.38	44.02
7951	NASDAQ	CMCSA	Wed, Dec 20, 2023	44.62	44.92	44.20	44.20
7950	NASDAQ	CMCSA	Tue, Dec 19, 2023	44.79	44.91	44.50	44.70
7949	NASDAQ	CMCSA	Mon, Dec 18, 2023	44.56	44.88	44.32	44.70
7948	NASDAQ	CMCSA	Fri, Dec 15, 2023	44.61	44.82	43.95	44.48
7947	NASDAQ	CMCSA	Thu, Dec 14, 2023	44.06	45.00	43.93	44.64
7946	NASDAQ	CMCSA	Wed, Dec 13, 2023	42.73	43.72	42.24	43.67
7945	NASDAQ	CMCSA	Tue, Dec 12, 2023	43.04	43.14	42.16	42.67
7944	NASDAQ	CMCSA	Mon, Dec 11, 2023	42.74	43.01	42.14	42.66
7943	NASDAQ	CMCSA	Fri, Dec 8, 2023	41.70	42.24	41.66	42.10
7942	NASDAQ	CMCSA	Thu, Dec 7, 2023	41.99	42.69	41.78	42.17
7941	NASDAQ	CMCSA	Wed, Dec 6, 2023	41.77	42.07	41.29	41.69
7940	NASDAQ	CMCSA	Tue, Dec 5, 2023	42.93	43.00	40.69	41.61
7939	NASDAQ	CMCSA	Mon, Dec 4, 2023	42.25	43.42	42.17	43.08
7938	NASDAQ	CMCSA	Fri, Dec 1, 2023	42.25	42.52	41.81	42.21
7937	NASDAQ	CMCSA	Thu, Nov 30, 2023	41.78	41.94	41.44	41.89
7936	NASDAQ	CMCSA	Wed, Nov 29, 2023	41.97	42.07	41.41	41.63
7935	NASDAQ	CMCSA	Tue, Nov 28, 2023	42.00	42.10	41.79	41.87
7934	NASDAQ	CMCSA	Mon, Nov 27, 2023	42.37	42.51	41.81	42.09
7933	NASDAQ	CMCSA	Fri, Nov 24, 2023	42.55	42.73	42.40	42.58
7932	NASDAQ	CMCSA	Wed, Nov 22, 2023	42.72	42.93	42.40	42.48
7931	NASDAQ	CMCSA	Tue, Nov 21, 2023	43.00	43.04	42.34	42.60
7930	NASDAQ	CMCSA	Mon, Nov 20, 2023	42.28	43.14	42.17	42.94
7929	NASDAQ	CMCSA	Fri, Nov 17, 2023	42.66	42.97	42.33	42.42
7928	NASDAQ	CMCSA	Thu, Nov 16, 2023	42.78	43.07	41.87	42.41
7927	NASDAQ	CMCSA	Wed, Nov 15, 2023	41.88	42.65	41.88	42.53
7926	NASDAQ	CMCSA	Tue, Nov 14, 2023	42.30	42.50	41.77	41.87
7925	NASDAQ	CMCSA	Mon, Nov 13, 2023	41.68	41.83	41.28	41.49
7924	NASDAQ	CMCSA	Fri, Nov 10, 2023	41.08	41.96	41.05	41.91
7923	NASDAQ	CMCSA	Thu, Nov 9, 2023	41.66	41.77	40.77	40.88
7922	NASDAQ	CMCSA	Wed, Nov 8, 2023	41.86	42.04	41.29	41.52
7921	NASDAQ	CMCSA	Tue, Nov 7, 2023	42.45	42.46	41.97	42.04
7920	NASDAQ	CMCSA	Mon, Nov 6, 2023	43.14	43.26	42.20	42.46
7919	NASDAQ	CMCSA	Fri, Nov 3, 2023	42.86	43.42	42.82	43.18
7918	NASDAQ	CMCSA	Thu, Nov 2, 2023	41.86	42.58	41.86	42.50
7917	NASDAQ	CMCSA	Wed, Nov 1, 2023	41.37	42.14	41.34	41.82
7916	NASDAQ	CMCSA	Tue, Oct 31, 2023	40.70	41.34	40.67	41.29
7915	NASDAQ	CMCSA	Mon, Oct 30, 2023	39.96	40.62	39.94	40.45
7914	NASDAQ	CMCSA	Fri, Oct 27, 2023	38.00	40.41	37.92	39.64
7913	NASDAQ	CMCSA	Thu, Oct 26, 2023	40.05	40.46	39.08	39.15
7912	NASDAQ	CMCSA	Wed, Oct 25, 2023	43.33	43.60	42.72	42.75
7911	NASDAQ	CMCSA	Tue, Oct 24, 2023	43.36	43.59	43.19	43.46
7910	NASDAQ	CMCSA	Mon, Oct 23, 2023	43.13	43.30	42.73	42.94
7909	NASDAQ	CMCSA	Fri, Oct 20, 2023	42.86	43.34	42.32	42.86
7908	NASDAQ	CMCSA	Thu, Oct 19, 2023	44.19	44.34	42.99	43.07
7907	NASDAQ	CMCSA	Wed, Oct 18, 2023	44.28	44.52	43.90	44.02
7906	NASDAQ	CMCSA	Tue, Oct 17, 2023	44.22	44.70	44.10	44.36
7905	NASDAQ	CMCSA	Mon, Oct 16, 2023	44.05	44.33	43.77	44.25
7904	NASDAQ	CMCSA	Fri, Oct 13, 2023	43.90	44.07	43.51	43.81
7903	NASDAQ	CMCSA	Thu, Oct 12, 2023	44.34	44.46	43.80	43.90
7902	NASDAQ	CMCSA	Wed, Oct 11, 2023	44.64	44.93	44.09	44.24
7901	NASDAQ	CMCSA	Tue, Oct 10, 2023	44.24	44.66	43.82	44.47
7900	NASDAQ	CMCSA	Mon, Oct 9, 2023	43.46	44.24	43.36	44.09
7899	NASDAQ	CMCSA	Fri, Oct 6, 2023	42.71	43.61	42.39	43.47
7898	NASDAQ	CMCSA	Thu, Oct 5, 2023	43.45	43.60	42.88	43.02
7897	NASDAQ	CMCSA	Wed, Oct 4, 2023	43.39	43.58	43.16	43.47
7896	NASDAQ	CMCSA	Tue, Oct 3, 2023	43.87	44.13	43.31	43.45
7895	NASDAQ	CMCSA	Mon, Oct 2, 2023	44.25	44.72	44.09	44.49
7894	NASDAQ	CMCSA	Fri, Sep 29, 2023	44.89	45.09	43.99	44.34
7893	NASDAQ	CMCSA	Thu, Sep 28, 2023	44.69	45.24	44.64	44.86
7892	NASDAQ	CMCSA	Wed, Sep 27, 2023	44.37	44.83	44.25	44.60
7891	NASDAQ	CMCSA	Tue, Sep 26, 2023	43.99	44.72	43.86	44.24
7890	NASDAQ	CMCSA	Mon, Sep 25, 2023	45.21	45.35	44.73	44.87
7889	NASDAQ	CMCSA	Fri, Sep 22, 2023	45.56	45.84	45.26	45.30
7888	NASDAQ	CMCSA	Thu, Sep 21, 2023	45.67	46.00	45.62	45.70
7887	NASDAQ	CMCSA	Wed, Sep 20, 2023	45.79	46.04	45.47	45.50
7886	NASDAQ	CMCSA	Tue, Sep 19, 2023	45.57	45.83	45.47	45.73
7885	NASDAQ	CMCSA	Mon, Sep 18, 2023	45.46	46.02	45.42	45.64
7884	NASDAQ	CMCSA	Fri, Sep 15, 2023	45.93	46.15	45.19	45.34
7883	NASDAQ	CMCSA	Thu, Sep 14, 2023	45.60	46.04	45.51	45.97
7882	NASDAQ	CMCSA	Wed, Sep 13, 2023	45.09	45.20	44.57	45.19
7881	NASDAQ	CMCSA	Tue, Sep 12, 2023	45.12	45.48	44.87	45.19
7880	NASDAQ	CMCSA	Mon, Sep 11, 2023	45.26	45.26	45.25	45.26
7879	NASDAQ	CMCSA	Fri, Sep 8, 2023	44.98	45.19	44.76	45.03
7878	NASDAQ	CMCSA	Thu, Sep 7, 2023	44.88	45.70	44.84	44.84
7877	NASDAQ	CMCSA	Wed, Sep 6, 2023	44.48	45.60	44.25	44.93
7876	NASDAQ	CMCSA	Tue, Sep 5, 2023	45.55	45.70	44.47	44.56
7875	NASDAQ	CMCSA	Fri, Sep 1, 2023	46.67	46.70	45.35	45.73
7874	NASDAQ	CMCSA	Thu, Aug 31, 2023	47.12	47.30	46.70	46.76
7873	NASDAQ	CMCSA	Wed, Aug 30, 2023	46.93	47.19	46.68	47.12
7872	NASDAQ	CMCSA	Tue, Aug 29, 2023	46.03	46.88	45.98	46.78
7871	NASDAQ	CMCSA	Mon, Aug 28, 2023	45.56	46.06	45.56	45.98
7870	NASDAQ	CMCSA	Fri, Aug 25, 2023	45.31	45.62	45.16	45.47
7869	NASDAQ	CMCSA	Thu, Aug 24, 2023	45.35	45.75	45.18	45.24
7868	NASDAQ	CMCSA	Wed, Aug 23, 2023	45.84	45.94	45.33	45.46
7867	NASDAQ	CMCSA	Tue, Aug 22, 2023	45.90	46.10	45.52	45.57
7866	NASDAQ	CMCSA	Mon, Aug 21, 2023	45.55	46.06	45.53	45.86
7865	NASDAQ	CMCSA	Fri, Aug 18, 2023	46.06	46.36	45.64	45.76
7864	NASDAQ	CMCSA	Thu, Aug 17, 2023	46.63	46.88	46.24	46.24
7863	NASDAQ	CMCSA	Wed, Aug 16, 2023	47.08	47.46	46.32	46.34
7862	NASDAQ	CMCSA	Tue, Aug 15, 2023	46.31	47.29	46.24	47.03
7861	NASDAQ	CMCSA	Mon, Aug 14, 2023	46.19	46.87	46.19	46.56
7860	NASDAQ	CMCSA	Fri, Aug 11, 2023	45.68	46.23	45.57	46.03
7859	NASDAQ	CMCSA	Thu, Aug 10, 2023	45.67	46.53	45.67	45.93
7858	NASDAQ	CMCSA	Wed, Aug 9, 2023	45.40	45.64	45.17	45.28
7857	NASDAQ	CMCSA	Tue, Aug 8, 2023	45.30	45.61	45.15	45.40
7856	NASDAQ	CMCSA	Mon, Aug 7, 2023	45.14	45.60	45.09	45.45
7855	NASDAQ	CMCSA	Fri, Aug 4, 2023	45.25	45.55	44.79	44.84
7854	NASDAQ	CMCSA	Thu, Aug 3, 2023	45.10	45.57	44.91	45.17
7853	NASDAQ	CMCSA	Wed, Aug 2, 2023	45.50	45.62	44.61	45.09
7852	NASDAQ	CMCSA	Tue, Aug 1, 2023	45.46	45.51	45.09	45.31
7851	NASDAQ	CMCSA	Mon, Jul 31, 2023	45.37	45.82	45.12	45.26
7850	NASDAQ	CMCSA	Fri, Jul 28, 2023	45.86	46.18	44.98	45.23
7849	NASDAQ	CMCSA	Thu, Jul 27, 2023	44.52	46.44	44.44	45.35
7848	NASDAQ	CMCSA	Wed, Jul 26, 2023	43.29	43.38	42.63	42.91
7847	NASDAQ	CMCSA	Tue, Jul 25, 2023	43.14	43.53	43.14	43.30
7846	NASDAQ	CMCSA	Mon, Jul 24, 2023	43.11	43.50	43.02	43.29
7845	NASDAQ	CMCSA	Fri, Jul 21, 2023	43.24	43.50	42.85	42.89
7844	NASDAQ	CMCSA	Thu, Jul 20, 2023	42.90	43.42	42.78	43.21
7843	NASDAQ	CMCSA	Wed, Jul 19, 2023	42.23	42.83	42.21	42.71
7842	NASDAQ	CMCSA	Tue, Jul 18, 2023	41.99	42.79	41.97	42.44
7841	NASDAQ	CMCSA	Mon, Jul 17, 2023	41.85	42.27	41.51	42.09
7840	NASDAQ	CMCSA	Fri, Jul 14, 2023	41.93	42.27	41.80	42.01
7839	NASDAQ	CMCSA	Thu, Jul 13, 2023	42.68	42.74	42.22	42.56
7838	NASDAQ	CMCSA	Wed, Jul 12, 2023	42.23	42.54	42.16	42.34
7837	NASDAQ	CMCSA	Tue, Jul 11, 2023	41.98	42.28	41.63	42.01
7836	NASDAQ	CMCSA	Mon, Jul 10, 2023	41.74	42.36	41.74	41.85
7835	NASDAQ	CMCSA	Fri, Jul 7, 2023	41.12	41.88	40.95	41.43
7834	NASDAQ	CMCSA	Thu, Jul 6, 2023	41.10	41.43	40.87	41.21
7833	NASDAQ	CMCSA	Wed, Jul 5, 2023	41.59	41.76	41.11	41.48
7832	NASDAQ	CMCSA	Mon, Jul 3, 2023	40.98	41.82	40.89	41.76
7831	NASDAQ	CMCSA	Fri, Jun 30, 2023	41.76	41.88	41.40	41.55
7830	NASDAQ	CMCSA	Thu, Jun 29, 2023	41.38	41.73	41.30	41.47
7829	NASDAQ	CMCSA	Wed, Jun 28, 2023	41.96	42.04	41.31	41.67
7828	NASDAQ	CMCSA	Tue, Jun 27, 2023	40.37	41.59	40.37	41.48
7827	NASDAQ	CMCSA	Mon, Jun 26, 2023	40.27	40.78	40.17	40.56
7826	NASDAQ	CMCSA	Fri, Jun 23, 2023	40.32	40.51	39.94	40.09
7825	NASDAQ	CMCSA	Thu, Jun 22, 2023	40.70	40.75	40.20	40.58
7824	NASDAQ	CMCSA	Wed, Jun 21, 2023	40.60	40.94	40.32	40.62
7823	NASDAQ	CMCSA	Tue, Jun 20, 2023	41.24	41.31	40.62	40.64
7822	NASDAQ	CMCSA	Fri, Jun 16, 2023	41.64	41.66	41.10	41.20
7821	NASDAQ	CMCSA	Thu, Jun 15, 2023	40.80	41.55	40.70	41.47
7820	NASDAQ	CMCSA	Wed, Jun 14, 2023	40.72	41.22	40.61	40.84
7819	NASDAQ	CMCSA	Tue, Jun 13, 2023	40.92	41.13	40.62	40.68
7818	NASDAQ	CMCSA	Mon, Jun 12, 2023	40.19	40.80	40.10	40.69
7817	NASDAQ	CMCSA	Fri, Jun 9, 2023	40.25	40.48	40.10	40.23
7816	NASDAQ	CMCSA	Thu, Jun 8, 2023	40.31	40.51	40.00	40.47
7815	NASDAQ	CMCSA	Wed, Jun 7, 2023	39.50	40.47	39.44	40.35
7814	NASDAQ	CMCSA	Tue, Jun 6, 2023	39.93	40.01	39.27	39.46
7813	NASDAQ	CMCSA	Mon, Jun 5, 2023	39.28	39.84	39.22	39.79
7812	NASDAQ	CMCSA	Fri, Jun 2, 2023	38.55	39.55	38.48	39.19
7811	NASDAQ	CMCSA	Thu, Jun 1, 2023	39.57	39.57	38.68	39.04
7810	NASDAQ	CMCSA	Wed, May 31, 2023	39.21	39.47	38.85	39.35
7809	NASDAQ	CMCSA	Tue, May 30, 2023	39.12	39.76	39.07	39.16
7808	NASDAQ	CMCSA	Fri, May 26, 2023	39.27	39.67	39.09	39.48
7807	NASDAQ	CMCSA	Thu, May 25, 2023	39.48	39.86	39.00	39.09
7806	NASDAQ	CMCSA	Wed, May 24, 2023	40.51	40.58	39.88	39.98
7805	NASDAQ	CMCSA	Tue, May 23, 2023	41.21	41.50	40.37	40.38
7804	NASDAQ	CMCSA	Mon, May 22, 2023	41.49	41.66	41.17	41.24
7803	NASDAQ	CMCSA	Fri, May 19, 2023	41.51	41.59	40.98	41.18
7802	NASDAQ	CMCSA	Thu, May 18, 2023	39.83	41.36	39.82	41.31
7801	NASDAQ	CMCSA	Wed, May 17, 2023	39.86	40.47	39.73	40.29
7800	NASDAQ	CMCSA	Tue, May 16, 2023	40.09	40.18	39.54	39.74
7799	NASDAQ	CMCSA	Mon, May 15, 2023	40.38	40.51	40.07	40.20
7798	NASDAQ	CMCSA	Fri, May 12, 2023	40.45	40.56	40.02	40.21
7797	NASDAQ	CMCSA	Thu, May 11, 2023	39.79	40.52	39.78	40.37
7796	NASDAQ	CMCSA	Wed, May 10, 2023	39.93	39.93	39.28	39.86
7795	NASDAQ	CMCSA	Tue, May 9, 2023	40.41	40.50	39.57	39.62
7794	NASDAQ	CMCSA	Mon, May 8, 2023	40.53	40.80	40.26	40.59
7793	NASDAQ	CMCSA	Fri, May 5, 2023	40.57	40.63	39.85	40.43
7792	NASDAQ	CMCSA	Thu, May 4, 2023	40.77	40.78	40.01	40.22
7791	NASDAQ	CMCSA	Wed, May 3, 2023	41.36	41.53	40.81	40.89
7790	NASDAQ	CMCSA	Tue, May 2, 2023	41.53	41.64	40.52	41.20
7789	NASDAQ	CMCSA	Mon, May 1, 2023	42.00	42.00	41.53	41.64
7788	NASDAQ	CMCSA	Fri, Apr 28, 2023	40.04	41.42	39.99	41.37
7787	NASDAQ	CMCSA	Thu, Apr 27, 2023	37.70	40.43	37.60	40.27
7786	NASDAQ	CMCSA	Wed, Apr 26, 2023	36.68	36.95	36.39	36.52
7785	NASDAQ	CMCSA	Tue, Apr 25, 2023	36.97	37.13	36.75	36.90
7784	NASDAQ	CMCSA	Mon, Apr 24, 2023	37.67	37.73	37.08	37.21
7783	NASDAQ	CMCSA	Fri, Apr 21, 2023	37.80	37.85	37.50	37.74
7782	NASDAQ	CMCSA	Thu, Apr 20, 2023	38.04	38.17	37.58	37.73
7781	NASDAQ	CMCSA	Wed, Apr 19, 2023	38.03	38.43	37.98	38.25
7780	NASDAQ	CMCSA	Tue, Apr 18, 2023	38.85	39.06	37.95	38.27
7779	NASDAQ	CMCSA	Mon, Apr 17, 2023	37.99	38.24	37.94	38.09
7778	NASDAQ	CMCSA	Fri, Apr 14, 2023	37.99	38.21	37.43	37.96
7777	NASDAQ	CMCSA	Thu, Apr 13, 2023	37.89	38.30	37.74	38.05
7776	NASDAQ	CMCSA	Wed, Apr 12, 2023	38.70	38.74	37.54	37.64
7775	NASDAQ	CMCSA	Tue, Apr 11, 2023	38.33	38.69	38.28	38.38
7774	NASDAQ	CMCSA	Mon, Apr 10, 2023	37.53	38.28	37.42	38.23
7773	NASDAQ	CMCSA	Thu, Apr 6, 2023	38.04	38.08	37.55	37.69
7772	NASDAQ	CMCSA	Wed, Apr 5, 2023	37.63	38.10	37.54	37.92
7771	NASDAQ	CMCSA	Tue, Apr 4, 2023	37.95	38.04	37.46	37.77
7770	NASDAQ	CMCSA	Mon, Apr 3, 2023	38.00	38.35	37.82	38.01
7769	NASDAQ	CMCSA	Fri, Mar 31, 2023	37.28	37.95	37.21	37.91
7768	NASDAQ	CMCSA	Thu, Mar 30, 2023	37.39	37.40	36.97	37.15
7767	NASDAQ	CMCSA	Wed, Mar 29, 2023	36.83	37.00	36.73	36.95
7766	NASDAQ	CMCSA	Tue, Mar 28, 2023	36.41	36.79	36.35	36.45
7765	NASDAQ	CMCSA	Mon, Mar 27, 2023	36.18	36.62	36.17	36.40
7764	NASDAQ	CMCSA	Fri, Mar 24, 2023	35.70	36.13	35.28	35.92
7763	NASDAQ	CMCSA	Thu, Mar 23, 2023	36.11	36.48	35.64	35.97
7762	NASDAQ	CMCSA	Wed, Mar 22, 2023	37.10	37.26	36.17	36.20
7761	NASDAQ	CMCSA	Tue, Mar 21, 2023	36.77	37.09	36.67	36.99
7760	NASDAQ	CMCSA	Mon, Mar 20, 2023	36.19	36.54	36.16	36.43
7759	NASDAQ	CMCSA	Fri, Mar 17, 2023	35.87	36.21	35.63	36.03
7758	NASDAQ	CMCSA	Thu, Mar 16, 2023	35.41	36.31	35.41	36.24
7757	NASDAQ	CMCSA	Wed, Mar 15, 2023	35.03	35.99	34.63	35.89
7756	NASDAQ	CMCSA	Tue, Mar 14, 2023	35.98	36.01	34.93	35.28
7755	NASDAQ	CMCSA	Mon, Mar 13, 2023	35.30	35.95	34.94	35.51
7754	NASDAQ	CMCSA	Fri, Mar 10, 2023	35.24	35.58	34.99	35.31
7753	NASDAQ	CMCSA	Thu, Mar 9, 2023	36.00	36.13	35.33	35.47
7752	NASDAQ	CMCSA	Wed, Mar 8, 2023	36.45	36.47	35.61	35.90
7751	NASDAQ	CMCSA	Tue, Mar 7, 2023	37.07	37.21	35.94	36.19
7750	NASDAQ	CMCSA	Mon, Mar 6, 2023	37.62	37.63	37.02	37.08
7749	NASDAQ	CMCSA	Fri, Mar 3, 2023	37.24	37.39	37.00	37.23
7748	NASDAQ	CMCSA	Thu, Mar 2, 2023	36.40	37.03	36.39	36.95
7747	NASDAQ	CMCSA	Wed, Mar 1, 2023	36.88	37.08	36.34	36.63
7746	NASDAQ	CMCSA	Tue, Feb 28, 2023	37.02	37.40	36.82	37.17
7745	NASDAQ	CMCSA	Mon, Feb 27, 2023	37.25	37.57	37.12	37.35
7744	NASDAQ	CMCSA	Fri, Feb 24, 2023	37.01	37.30	36.89	37.00
7743	NASDAQ	CMCSA	Thu, Feb 23, 2023	38.04	38.14	37.44	37.69
7742	NASDAQ	CMCSA	Wed, Feb 22, 2023	37.70	38.26	37.58	38.01
7741	NASDAQ	CMCSA	Tue, Feb 21, 2023	38.47	38.70	37.79	37.84
7740	NASDAQ	CMCSA	Fri, Feb 17, 2023	39.71	39.80	38.97	39.12
7739	NASDAQ	CMCSA	Thu, Feb 16, 2023	38.85	39.99	38.80	39.72
7738	NASDAQ	CMCSA	Wed, Feb 15, 2023	39.20	39.52	38.72	39.42
7737	NASDAQ	CMCSA	Tue, Feb 14, 2023	38.90	39.27	38.53	39.06
7736	NASDAQ	CMCSA	Mon, Feb 13, 2023	38.17	39.26	38.17	39.09
7735	NASDAQ	CMCSA	Fri, Feb 10, 2023	37.90	38.38	37.88	38.36
7734	NASDAQ	CMCSA	Thu, Feb 9, 2023	39.32	39.43	37.87	37.90
7733	NASDAQ	CMCSA	Wed, Feb 8, 2023	39.23	39.40	38.53	38.76
7732	NASDAQ	CMCSA	Tue, Feb 7, 2023	39.33	39.89	39.02	39.67
7731	NASDAQ	CMCSA	Mon, Feb 6, 2023	39.55	39.79	39.26	39.51
7730	NASDAQ	CMCSA	Fri, Feb 3, 2023	40.81	40.86	39.80	39.97
7729	NASDAQ	CMCSA	Thu, Feb 2, 2023	39.85	41.15	39.73	41.11
7728	NASDAQ	CMCSA	Wed, Feb 1, 2023	39.10	40.30	38.68	39.97
7727	NASDAQ	CMCSA	Tue, Jan 31, 2023	39.25	39.42	39.08	39.35
7726	NASDAQ	CMCSA	Mon, Jan 30, 2023	39.11	39.52	38.94	39.24
7725	NASDAQ	CMCSA	Fri, Jan 27, 2023	40.18	40.39	39.53	39.60
7724	NASDAQ	CMCSA	Thu, Jan 26, 2023	39.05	40.74	39.01	40.41
7723	NASDAQ	CMCSA	Wed, Jan 25, 2023	40.31	40.31	39.56	40.10
7722	NASDAQ	CMCSA	Tue, Jan 24, 2023	40.19	40.44	39.65	39.75
7721	NASDAQ	CMCSA	Mon, Jan 23, 2023	39.25	40.42	39.25	40.26
7720	NASDAQ	CMCSA	Fri, Jan 20, 2023	38.24	39.45	37.97	39.37
7719	NASDAQ	CMCSA	Thu, Jan 19, 2023	38.24	38.37	37.77	38.14
7718	NASDAQ	CMCSA	Wed, Jan 18, 2023	38.87	39.14	38.17	38.28
7717	NASDAQ	CMCSA	Tue, Jan 17, 2023	38.99	39.04	38.44	38.94
7716	NASDAQ	CMCSA	Fri, Jan 13, 2023	38.70	39.06	38.47	38.93
7715	NASDAQ	CMCSA	Thu, Jan 12, 2023	37.86	38.73	37.71	38.69
7714	NASDAQ	CMCSA	Wed, Jan 11, 2023	38.06	38.10	37.43	37.95
7713	NASDAQ	CMCSA	Tue, Jan 10, 2023	37.40	37.93	37.34	37.88
7712	NASDAQ	CMCSA	Mon, Jan 9, 2023	37.99	38.00	37.42	37.55
7711	NASDAQ	CMCSA	Fri, Jan 6, 2023	37.56	38.00	37.17	37.89
7710	NASDAQ	CMCSA	Thu, Jan 5, 2023	36.90	37.15	36.21	36.98
7709	NASDAQ	CMCSA	Wed, Jan 4, 2023	36.25	36.97	36.03	36.59
7708	NASDAQ	CMCSA	Tue, Jan 3, 2023	34.94	35.59	34.74	35.57
7707	NASDAQ	CMCSA	Fri, Dec 30, 2022	34.81	34.98	34.53	34.97
7706	NASDAQ	CMCSA	Thu, Dec 29, 2022	34.81	35.35	34.70	35.05
7705	NASDAQ	CMCSA	Wed, Dec 28, 2022	35.10	35.25	34.61	34.62
7704	NASDAQ	CMCSA	Tue, Dec 27, 2022	35.11	35.28	34.64	35.00
7703	NASDAQ	CMCSA	Fri, Dec 23, 2022	34.78	35.20	34.74	35.14
7702	NASDAQ	CMCSA	Thu, Dec 22, 2022	34.76	35.11	34.41	34.82
7701	NASDAQ	CMCSA	Wed, Dec 21, 2022	34.73	35.40	34.68	35.08
7700	NASDAQ	CMCSA	Tue, Dec 20, 2022	33.98	34.56	33.78	34.41
7699	NASDAQ	CMCSA	Mon, Dec 19, 2022	34.57	34.74	33.93	33.98
7698	NASDAQ	CMCSA	Fri, Dec 16, 2022	34.33	34.77	34.06	34.49
7697	NASDAQ	CMCSA	Thu, Dec 15, 2022	34.91	35.18	34.45	34.61
7696	NASDAQ	CMCSA	Wed, Dec 14, 2022	34.87	36.21	34.73	35.35
7695	NASDAQ	CMCSA	Tue, Dec 13, 2022	37.46	37.88	36.49	36.71
7694	NASDAQ	CMCSA	Mon, Dec 12, 2022	35.54	36.57	35.45	36.52
7693	NASDAQ	CMCSA	Fri, Dec 9, 2022	34.98	35.77	34.80	35.32
7692	NASDAQ	CMCSA	Thu, Dec 8, 2022	34.60	35.14	34.38	34.97
7691	NASDAQ	CMCSA	Wed, Dec 7, 2022	34.70	34.83	34.26	34.62
7690	NASDAQ	CMCSA	Tue, Dec 6, 2022	35.30	35.31	34.49	34.77
7689	NASDAQ	CMCSA	Mon, Dec 5, 2022	35.37	36.04	35.13	35.15
7688	NASDAQ	CMCSA	Fri, Dec 2, 2022	35.61	36.09	35.47	35.86
7687	NASDAQ	CMCSA	Thu, Dec 1, 2022	36.38	37.08	36.20	36.28
7686	NASDAQ	CMCSA	Wed, Nov 30, 2022	35.46	36.70	35.17	36.64
7685	NASDAQ	CMCSA	Tue, Nov 29, 2022	35.47	35.68	35.11	35.48
7684	NASDAQ	CMCSA	Mon, Nov 28, 2022	35.36	35.66	35.25	35.59
7683	NASDAQ	CMCSA	Fri, Nov 25, 2022	35.63	35.98	35.49	35.65
7682	NASDAQ	CMCSA	Wed, Nov 23, 2022	35.03	35.68	34.95	35.53
7681	NASDAQ	CMCSA	Tue, Nov 22, 2022	34.57	35.20	34.44	35.10
7680	NASDAQ	CMCSA	Mon, Nov 21, 2022	34.62	34.89	34.03	34.35
7679	NASDAQ	CMCSA	Fri, Nov 18, 2022	34.42	34.91	34.28	34.50
7678	NASDAQ	CMCSA	Thu, Nov 17, 2022	33.46	34.55	33.21	34.26
7677	NASDAQ	CMCSA	Wed, Nov 16, 2022	34.20	34.52	33.65	33.98
7676	NASDAQ	CMCSA	Tue, Nov 15, 2022	34.63	35.08	33.95	34.28
7675	NASDAQ	CMCSA	Mon, Nov 14, 2022	33.91	34.66	33.81	34.13
7674	NASDAQ	CMCSA	Fri, Nov 11, 2022	33.13	34.06	32.83	34.02
7673	NASDAQ	CMCSA	Thu, Nov 10, 2022	32.73	32.90	32.16	32.77
7672	NASDAQ	CMCSA	Wed, Nov 9, 2022	31.66	31.90	31.18	31.39
7671	NASDAQ	CMCSA	Tue, Nov 8, 2022	31.72	32.34	31.47	31.90
7670	NASDAQ	CMCSA	Mon, Nov 7, 2022	31.33	31.85	31.13	31.60
7669	NASDAQ	CMCSA	Fri, Nov 4, 2022	30.68	31.44	30.38	31.00
7668	NASDAQ	CMCSA	Thu, Nov 3, 2022	30.46	30.58	30.04	30.38
7667	NASDAQ	CMCSA	Wed, Nov 2, 2022	31.49	32.00	30.85	30.91
7666	NASDAQ	CMCSA	Tue, Nov 1, 2022	31.99	32.61	31.54	31.56
7665	NASDAQ	CMCSA	Mon, Oct 31, 2022	31.88	31.88	31.23	31.74
7664	NASDAQ	CMCSA	Fri, Oct 28, 2022	31.45	32.03	30.63	31.95
7663	NASDAQ	CMCSA	Thu, Oct 27, 2022	32.99	34.26	31.86	31.97
7662	NASDAQ	CMCSA	Wed, Oct 26, 2022	32.00	32.18	31.45	31.50
7661	NASDAQ	CMCSA	Tue, Oct 25, 2022	31.20	31.61	31.08	31.56
7660	NASDAQ	CMCSA	Mon, Oct 24, 2022	30.84	31.38	30.73	31.08
7659	NASDAQ	CMCSA	Fri, Oct 21, 2022	30.31	30.75	30.05	30.48
7658	NASDAQ	CMCSA	Thu, Oct 20, 2022	30.50	30.81	30.26	30.46
7657	NASDAQ	CMCSA	Wed, Oct 19, 2022	30.73	30.96	30.26	30.39
7656	NASDAQ	CMCSA	Tue, Oct 18, 2022	31.34	31.59	30.47	30.75
7655	NASDAQ	CMCSA	Mon, Oct 17, 2022	30.47	30.96	30.40	30.82
7654	NASDAQ	CMCSA	Fri, Oct 14, 2022	30.52	30.84	30.01	30.05
7653	NASDAQ	CMCSA	Thu, Oct 13, 2022	28.67	30.51	28.39	30.23
7652	NASDAQ	CMCSA	Wed, Oct 12, 2022	28.73	29.33	28.52	28.69
7651	NASDAQ	CMCSA	Tue, Oct 11, 2022	28.93	29.15	28.63	28.68
7650	NASDAQ	CMCSA	Mon, Oct 10, 2022	29.54	29.75	29.03	29.13
7649	NASDAQ	CMCSA	Fri, Oct 7, 2022	29.88	29.98	29.20	29.27
7648	NASDAQ	CMCSA	Thu, Oct 6, 2022	30.63	30.72	29.99	30.05
7647	NASDAQ	CMCSA	Wed, Oct 5, 2022	30.53	30.91	30.14	30.74
7646	NASDAQ	CMCSA	Tue, Oct 4, 2022	30.49	31.10	30.40	30.99
7645	NASDAQ	CMCSA	Mon, Oct 3, 2022	29.84	30.77	29.59	30.63
7644	NASDAQ	CMCSA	Fri, Sep 30, 2022	30.65	30.65	29.28	29.33
7643	NASDAQ	CMCSA	Thu, Sep 29, 2022	30.86	30.86	30.00	30.43
7642	NASDAQ	CMCSA	Wed, Sep 28, 2022	30.67	31.39	30.40	31.16
7641	NASDAQ	CMCSA	Tue, Sep 27, 2022	31.28	31.41	30.00	30.26
7640	NASDAQ	CMCSA	Mon, Sep 26, 2022	31.66	31.85	30.53	30.89
7639	NASDAQ	CMCSA	Fri, Sep 23, 2022	32.37	32.41	31.45	31.84
7638	NASDAQ	CMCSA	Thu, Sep 22, 2022	32.60	32.92	32.30	32.47
7637	NASDAQ	CMCSA	Wed, Sep 21, 2022	34.02	34.09	32.68	32.70
7636	NASDAQ	CMCSA	Tue, Sep 20, 2022	33.99	34.23	33.60	33.84
7635	NASDAQ	CMCSA	Mon, Sep 19, 2022	34.36	34.77	34.00	34.46
7634	NASDAQ	CMCSA	Fri, Sep 16, 2022	34.09	34.71	33.93	34.52
7633	NASDAQ	CMCSA	Thu, Sep 15, 2022	34.45	34.61	33.72	34.00
7632	NASDAQ	CMCSA	Wed, Sep 14, 2022	34.03	34.71	33.65	34.47
7631	NASDAQ	CMCSA	Tue, Sep 13, 2022	35.07	35.16	33.41	33.46
7630	NASDAQ	CMCSA	Mon, Sep 12, 2022	35.72	35.90	35.37	35.69
7629	NASDAQ	CMCSA	Fri, Sep 9, 2022	34.44	35.50	34.34	35.43
7628	NASDAQ	CMCSA	Thu, Sep 8, 2022	34.91	34.91	33.74	34.37
7627	NASDAQ	CMCSA	Wed, Sep 7, 2022	34.77	35.08	34.59	34.98
7626	NASDAQ	CMCSA	Tue, Sep 6, 2022	35.98	35.98	34.59	34.74
7625	NASDAQ	CMCSA	Fri, Sep 2, 2022	36.94	37.03	35.65	35.76
7624	NASDAQ	CMCSA	Thu, Sep 1, 2022	36.15	36.93	36.15	36.90
7623	NASDAQ	CMCSA	Wed, Aug 31, 2022	36.26	36.47	36.03	36.19
7622	NASDAQ	CMCSA	Tue, Aug 30, 2022	36.52	36.56	35.61	35.72
7621	NASDAQ	CMCSA	Mon, Aug 29, 2022	36.72	36.88	36.25	36.29
7620	NASDAQ	CMCSA	Fri, Aug 26, 2022	37.75	38.08	36.78	36.80
7619	NASDAQ	CMCSA	Thu, Aug 25, 2022	37.29	37.71	37.03	37.60
7618	NASDAQ	CMCSA	Wed, Aug 24, 2022	37.21	37.66	37.07	37.11
7617	NASDAQ	CMCSA	Tue, Aug 23, 2022	37.65	37.81	37.22	37.24
7616	NASDAQ	CMCSA	Mon, Aug 22, 2022	38.63	38.63	37.54	37.62
7615	NASDAQ	CMCSA	Fri, Aug 19, 2022	38.39	38.79	38.14	38.68
7614	NASDAQ	CMCSA	Thu, Aug 18, 2022	39.28	39.41	38.41	38.61
7613	NASDAQ	CMCSA	Wed, Aug 17, 2022	39.98	40.08	39.08	39.26
7612	NASDAQ	CMCSA	Tue, Aug 16, 2022	40.16	40.56	39.94	40.36
7611	NASDAQ	CMCSA	Mon, Aug 15, 2022	39.59	40.63	39.40	40.57
7610	NASDAQ	CMCSA	Fri, Aug 12, 2022	39.78	40.07	39.44	40.00
7609	NASDAQ	CMCSA	Thu, Aug 11, 2022	39.17	39.84	39.13	39.40
7608	NASDAQ	CMCSA	Wed, Aug 10, 2022	38.77	39.07	38.56	38.96
7607	NASDAQ	CMCSA	Tue, Aug 9, 2022	38.59	38.74	37.86	38.16
7606	NASDAQ	CMCSA	Mon, Aug 8, 2022	38.77	39.38	38.51	38.59
7605	NASDAQ	CMCSA	Fri, Aug 5, 2022	37.77	38.43	37.77	38.27
7604	NASDAQ	CMCSA	Thu, Aug 4, 2022	38.58	39.22	38.36	38.93
7603	NASDAQ	CMCSA	Wed, Aug 3, 2022	37.82	38.64	37.64	38.48
7602	NASDAQ	CMCSA	Tue, Aug 2, 2022	37.59	38.07	37.44	37.68
7601	NASDAQ	CMCSA	Mon, Aug 1, 2022	37.03	37.62	36.76	37.51
7600	NASDAQ	CMCSA	Fri, Jul 29, 2022	39.09	39.11	36.57	37.52
7599	NASDAQ	CMCSA	Thu, Jul 28, 2022	39.59	40.32	38.98	39.41
7598	NASDAQ	CMCSA	Wed, Jul 27, 2022	42.50	43.72	42.43	43.37
7597	NASDAQ	CMCSA	Tue, Jul 26, 2022	42.21	42.84	42.21	42.72
7596	NASDAQ	CMCSA	Mon, Jul 25, 2022	42.89	42.89	42.15	42.47
7595	NASDAQ	CMCSA	Fri, Jul 22, 2022	42.41	42.91	42.22	42.60
7594	NASDAQ	CMCSA	Thu, Jul 21, 2022	41.58	42.38	41.14	42.27
7593	NASDAQ	CMCSA	Wed, Jul 20, 2022	41.42	41.98	40.95	41.82
7592	NASDAQ	CMCSA	Tue, Jul 19, 2022	41.08	41.40	40.87	41.31
7591	NASDAQ	CMCSA	Mon, Jul 18, 2022	40.90	41.18	40.44	40.54
7590	NASDAQ	CMCSA	Fri, Jul 15, 2022	39.94	40.93	39.89	40.90
7589	NASDAQ	CMCSA	Thu, Jul 14, 2022	39.27	39.65	39.05	39.58
7588	NASDAQ	CMCSA	Wed, Jul 13, 2022	39.37	40.15	38.97	39.88
7587	NASDAQ	CMCSA	Tue, Jul 12, 2022	39.33	40.36	39.13	39.75
7586	NASDAQ	CMCSA	Mon, Jul 11, 2022	39.81	39.94	39.01	39.17
7585	NASDAQ	CMCSA	Fri, Jul 8, 2022	39.91	40.21	39.50	39.96
7584	NASDAQ	CMCSA	Thu, Jul 7, 2022	39.71	40.09	39.41	39.94
7583	NASDAQ	CMCSA	Wed, Jul 6, 2022	39.97	40.11	39.61	39.83
7582	NASDAQ	CMCSA	Tue, Jul 5, 2022	39.36	39.83	38.91	39.83
7581	NASDAQ	CMCSA	Fri, Jul 1, 2022	39.37	40.39	39.28	40.29
7580	NASDAQ	CMCSA	Thu, Jun 30, 2022	39.01	39.66	38.50	39.24
7579	NASDAQ	CMCSA	Wed, Jun 29, 2022	39.28	39.41	38.76	39.33
7578	NASDAQ	CMCSA	Tue, Jun 28, 2022	40.03	40.57	39.10	39.13
7577	NASDAQ	CMCSA	Mon, Jun 27, 2022	39.63	40.03	39.50	39.83
7576	NASDAQ	CMCSA	Fri, Jun 24, 2022	38.92	39.63	38.91	39.57
7575	NASDAQ	CMCSA	Thu, Jun 23, 2022	38.93	39.20	38.47	39.11
7574	NASDAQ	CMCSA	Wed, Jun 22, 2022	38.34	39.33	38.18	38.90
7573	NASDAQ	CMCSA	Tue, Jun 21, 2022	38.99	39.30	38.29	38.48
7572	NASDAQ	CMCSA	Fri, Jun 17, 2022	37.91	38.81	37.91	38.71
7571	NASDAQ	CMCSA	Thu, Jun 16, 2022	39.50	39.53	37.56	37.91
7570	NASDAQ	CMCSA	Wed, Jun 15, 2022	40.33	40.92	39.71	40.13
7569	NASDAQ	CMCSA	Tue, Jun 14, 2022	40.46	40.96	39.62	39.84
7568	NASDAQ	CMCSA	Mon, Jun 13, 2022	41.05	41.19	40.07	40.20
7567	NASDAQ	CMCSA	Fri, Jun 10, 2022	41.82	42.02	41.52	41.63
7566	NASDAQ	CMCSA	Thu, Jun 9, 2022	42.75	43.06	42.16	42.18
7565	NASDAQ	CMCSA	Wed, Jun 8, 2022	42.52	43.43	42.42	42.84
7564	NASDAQ	CMCSA	Tue, Jun 7, 2022	41.95	42.71	41.73	42.63
7563	NASDAQ	CMCSA	Mon, Jun 6, 2022	43.10	43.33	42.01	42.28
7562	NASDAQ	CMCSA	Fri, Jun 3, 2022	43.67	43.78	42.81	42.93
7561	NASDAQ	CMCSA	Thu, Jun 2, 2022	43.56	43.84	42.99	43.80
7560	NASDAQ	CMCSA	Wed, Jun 1, 2022	44.55	44.56	43.47	43.93
7559	NASDAQ	CMCSA	Tue, May 31, 2022	43.91	44.66	43.48	44.28
7558	NASDAQ	CMCSA	Fri, May 27, 2022	44.13	44.64	43.98	44.16
7557	NASDAQ	CMCSA	Thu, May 26, 2022	43.74	44.49	43.74	44.13
7556	NASDAQ	CMCSA	Wed, May 25, 2022	43.02	43.89	42.75	43.70
7555	NASDAQ	CMCSA	Tue, May 24, 2022	42.70	43.10	42.08	43.07
7554	NASDAQ	CMCSA	Mon, May 23, 2022	42.67	43.10	42.04	42.88
7553	NASDAQ	CMCSA	Fri, May 20, 2022	42.38	42.68	41.18	42.01
7552	NASDAQ	CMCSA	Thu, May 19, 2022	41.92	42.43	41.80	42.02
7551	NASDAQ	CMCSA	Wed, May 18, 2022	42.71	42.95	41.93	42.13
7550	NASDAQ	CMCSA	Tue, May 17, 2022	42.08	42.91	41.93	42.84
7549	NASDAQ	CMCSA	Mon, May 16, 2022	41.54	42.16	41.36	41.87
7548	NASDAQ	CMCSA	Fri, May 13, 2022	41.06	41.90	41.05	41.48
7547	NASDAQ	CMCSA	Thu, May 12, 2022	39.89	41.46	39.78	41.39
7546	NASDAQ	CMCSA	Wed, May 11, 2022	40.37	40.80	39.61	39.84
7545	NASDAQ	CMCSA	Tue, May 10, 2022	40.30	41.05	39.95	40.30
7544	NASDAQ	CMCSA	Mon, May 9, 2022	40.00	40.39	39.59	39.76
7543	NASDAQ	CMCSA	Fri, May 6, 2022	40.25	40.42	39.47	40.00
7542	NASDAQ	CMCSA	Thu, May 5, 2022	41.13	41.60	40.04	40.38
7541	NASDAQ	CMCSA	Wed, May 4, 2022	40.48	41.69	40.19	41.62
7540	NASDAQ	CMCSA	Tue, May 3, 2022	40.75	40.78	39.97	40.37
7539	NASDAQ	CMCSA	Mon, May 2, 2022	40.06	40.66	39.60	40.45
7538	NASDAQ	CMCSA	Fri, Apr 29, 2022	41.21	41.82	39.61	39.76
7537	NASDAQ	CMCSA	Thu, Apr 28, 2022	42.73	43.72	40.76	41.70
7536	NASDAQ	CMCSA	Wed, Apr 27, 2022	44.61	45.08	44.08	44.45
7535	NASDAQ	CMCSA	Tue, Apr 26, 2022	45.29	45.85	44.49	44.57
7534	NASDAQ	CMCSA	Mon, Apr 25, 2022	45.42	45.87	44.86	45.71
7533	NASDAQ	CMCSA	Fri, Apr 22, 2022	46.87	47.00	45.33	45.38
7532	NASDAQ	CMCSA	Thu, Apr 21, 2022	47.54	48.19	46.83	46.94
7531	NASDAQ	CMCSA	Wed, Apr 20, 2022	47.90	48.06	47.34	47.40
7530	NASDAQ	CMCSA	Tue, Apr 19, 2022	46.75	48.22	46.74	48.11
7529	NASDAQ	CMCSA	Mon, Apr 18, 2022	47.66	48.01	46.65	46.86
7528	NASDAQ	CMCSA	Thu, Apr 14, 2022	47.99	48.24	47.49	47.58
7527	NASDAQ	CMCSA	Wed, Apr 13, 2022	47.34	48.04	47.22	47.91
7526	NASDAQ	CMCSA	Tue, Apr 12, 2022	48.00	48.18	47.13	47.25
7525	NASDAQ	CMCSA	Mon, Apr 11, 2022	47.65	48.42	47.55	47.61
7524	NASDAQ	CMCSA	Fri, Apr 8, 2022	47.12	47.58	46.54	47.42
7523	NASDAQ	CMCSA	Thu, Apr 7, 2022	47.60	47.78	46.59	47.15
7522	NASDAQ	CMCSA	Wed, Apr 6, 2022	47.88	48.25	47.43	47.73
7521	NASDAQ	CMCSA	Tue, Apr 5, 2022	47.42	48.29	47.41	47.87
7520	NASDAQ	CMCSA	Mon, Apr 4, 2022	47.69	48.28	47.63	48.11
7519	NASDAQ	CMCSA	Fri, Apr 1, 2022	47.16	47.80	46.85	47.70
7518	NASDAQ	CMCSA	Thu, Mar 31, 2022	47.87	47.92	46.82	46.82
7517	NASDAQ	CMCSA	Wed, Mar 30, 2022	47.57	47.84	47.41	47.69
7516	NASDAQ	CMCSA	Tue, Mar 29, 2022	47.98	48.20	47.39	47.78
7515	NASDAQ	CMCSA	Mon, Mar 28, 2022	47.16	47.55	46.73	47.53
7514	NASDAQ	CMCSA	Fri, Mar 25, 2022	47.05	47.37	46.85	47.13
7513	NASDAQ	CMCSA	Thu, Mar 24, 2022	46.88	47.02	46.43	46.80
7512	NASDAQ	CMCSA	Wed, Mar 23, 2022	47.15	47.35	46.52	46.52
7511	NASDAQ	CMCSA	Tue, Mar 22, 2022	47.14	47.50	46.97	47.22
7510	NASDAQ	CMCSA	Mon, Mar 21, 2022	46.89	47.13	46.19	46.67
7509	NASDAQ	CMCSA	Fri, Mar 18, 2022	46.31	46.97	45.94	46.91
7508	NASDAQ	CMCSA	Thu, Mar 17, 2022	46.23	46.50	45.45	46.48
7507	NASDAQ	CMCSA	Wed, Mar 16, 2022	45.62	46.34	45.02	46.23
7506	NASDAQ	CMCSA	Tue, Mar 15, 2022	45.56	45.75	45.11	45.54
7505	NASDAQ	CMCSA	Mon, Mar 14, 2022	45.36	45.76	44.84	44.97
7504	NASDAQ	CMCSA	Fri, Mar 11, 2022	45.96	46.25	44.95	45.02
7503	NASDAQ	CMCSA	Thu, Mar 10, 2022	45.59	45.83	44.95	45.39
7502	NASDAQ	CMCSA	Wed, Mar 9, 2022	46.78	47.14	45.98	46.12
7501	NASDAQ	CMCSA	Tue, Mar 8, 2022	46.34	47.30	46.08	46.13
7500	NASDAQ	CMCSA	Mon, Mar 7, 2022	47.00	47.41	45.90	46.30
7499	NASDAQ	CMCSA	Fri, Mar 4, 2022	46.90	47.40	46.40	47.21
7498	NASDAQ	CMCSA	Thu, Mar 3, 2022	46.87	47.64	46.70	47.12
7497	NASDAQ	CMCSA	Wed, Mar 2, 2022	46.74	47.10	46.25	46.38
7496	NASDAQ	CMCSA	Tue, Mar 1, 2022	46.14	46.95	45.81	46.39
7495	NASDAQ	CMCSA	Mon, Feb 28, 2022	46.46	47.13	46.10	46.76
7494	NASDAQ	CMCSA	Fri, Feb 25, 2022	46.19	47.46	46.00	47.07
7493	NASDAQ	CMCSA	Thu, Feb 24, 2022	44.47	46.06	44.27	46.01
7492	NASDAQ	CMCSA	Wed, Feb 23, 2022	46.82	47.00	44.80	45.13
7491	NASDAQ	CMCSA	Tue, Feb 22, 2022	47.00	47.47	46.62	46.94
7490	NASDAQ	CMCSA	Fri, Feb 18, 2022	46.78	47.15	46.43	46.64
7489	NASDAQ	CMCSA	Thu, Feb 17, 2022	47.64	47.66	46.67	46.77
7488	NASDAQ	CMCSA	Wed, Feb 16, 2022	47.92	48.26	47.65	48.09
7487	NASDAQ	CMCSA	Tue, Feb 15, 2022	47.71	48.32	47.69	48.05
7486	NASDAQ	CMCSA	Mon, Feb 14, 2022	48.10	48.39	47.07	47.40
7485	NASDAQ	CMCSA	Fri, Feb 11, 2022	48.74	49.33	47.50	47.62
7484	NASDAQ	CMCSA	Thu, Feb 10, 2022	48.95	49.61	48.75	48.92
7483	NASDAQ	CMCSA	Wed, Feb 9, 2022	49.50	49.79	49.25	49.77
7482	NASDAQ	CMCSA	Tue, Feb 8, 2022	49.08	49.54	48.83	49.21
7481	NASDAQ	CMCSA	Mon, Feb 7, 2022	49.45	49.53	48.71	48.86
7480	NASDAQ	CMCSA	Fri, Feb 4, 2022	49.16	49.68	48.72	49.33
7479	NASDAQ	CMCSA	Thu, Feb 3, 2022	50.44	50.98	49.59	49.64
7478	NASDAQ	CMCSA	Wed, Feb 2, 2022	49.94	50.25	49.36	49.99
7477	NASDAQ	CMCSA	Tue, Feb 1, 2022	49.15	50.01	48.89	49.94
7476	NASDAQ	CMCSA	Mon, Jan 31, 2022	49.29	50.10	49.03	49.99
7475	NASDAQ	CMCSA	Fri, Jan 28, 2022	47.88	49.89	47.73	49.72
7474	NASDAQ	CMCSA	Thu, Jan 27, 2022	45.47	50.07	45.47	48.01
7473	NASDAQ	CMCSA	Wed, Jan 26, 2022	49.52	50.35	47.87	48.46
7472	NASDAQ	CMCSA	Tue, Jan 25, 2022	49.26	50.04	48.82	49.67
7471	NASDAQ	CMCSA	Mon, Jan 24, 2022	50.56	51.20	48.78	50.07
7470	NASDAQ	CMCSA	Fri, Jan 21, 2022	50.38	50.95	49.65	49.73
7469	NASDAQ	CMCSA	Thu, Jan 20, 2022	50.51	51.62	50.15	50.22
7468	NASDAQ	CMCSA	Wed, Jan 19, 2022	50.21	50.78	49.51	50.33
7467	NASDAQ	CMCSA	Tue, Jan 18, 2022	51.07	51.39	50.06	50.18
7466	NASDAQ	CMCSA	Fri, Jan 14, 2022	51.47	52.10	51.14	51.68
7465	NASDAQ	CMCSA	Thu, Jan 13, 2022	50.80	51.68	50.12	51.28
7464	NASDAQ	CMCSA	Wed, Jan 12, 2022	51.43	51.69	50.82	50.95
7463	NASDAQ	CMCSA	Tue, Jan 11, 2022	50.58	51.18	50.36	51.14
7462	NASDAQ	CMCSA	Mon, Jan 10, 2022	50.37	50.92	49.87	50.52
7461	NASDAQ	CMCSA	Fri, Jan 7, 2022	50.35	50.59	49.97	50.05
7460	NASDAQ	CMCSA	Thu, Jan 6, 2022	50.43	50.98	50.19	50.51
7459	NASDAQ	CMCSA	Wed, Jan 5, 2022	50.57	51.20	50.15	50.22
7458	NASDAQ	CMCSA	Tue, Jan 4, 2022	50.71	51.02	49.92	50.19
7457	NASDAQ	CMCSA	Mon, Jan 3, 2022	49.98	50.95	49.71	50.74
7456	NASDAQ	CMCSA	Fri, Dec 31, 2021	50.79	51.29	50.29	50.33
7455	NASDAQ	CMCSA	Thu, Dec 30, 2021	50.72	51.20	50.53	50.59
7454	NASDAQ	CMCSA	Wed, Dec 29, 2021	50.63	50.77	50.31	50.59
7453	NASDAQ	CMCSA	Tue, Dec 28, 2021	50.47	51.02	50.31	50.51
7452	NASDAQ	CMCSA	Mon, Dec 27, 2021	50.02	50.59	49.66	50.47
7451	NASDAQ	CMCSA	Thu, Dec 23, 2021	49.37	50.22	49.31	50.03
7450	NASDAQ	CMCSA	Wed, Dec 22, 2021	48.78	49.16	48.43	49.03
7449	NASDAQ	CMCSA	Tue, Dec 21, 2021	48.63	49.32	48.40	48.86
7448	NASDAQ	CMCSA	Mon, Dec 20, 2021	48.25	48.68	47.98	48.40
7447	NASDAQ	CMCSA	Fri, Dec 17, 2021	48.21	49.25	48.04	48.75
7446	NASDAQ	CMCSA	Thu, Dec 16, 2021	48.55	49.52	48.42	48.84
7445	NASDAQ	CMCSA	Wed, Dec 15, 2021	48.14	48.71	47.77	48.18
7444	NASDAQ	CMCSA	Tue, Dec 14, 2021	46.29	49.00	46.29	48.76
7443	NASDAQ	CMCSA	Mon, Dec 13, 2021	47.98	48.40	47.45	47.71
7442	NASDAQ	CMCSA	Fri, Dec 10, 2021	48.28	48.51	47.78	48.45
7441	NASDAQ	CMCSA	Thu, Dec 9, 2021	48.67	48.82	47.59	47.81
7440	NASDAQ	CMCSA	Wed, Dec 8, 2021	49.27	49.84	48.59	48.94
7439	NASDAQ	CMCSA	Tue, Dec 7, 2021	52.30	53.19	48.72	49.58
7438	NASDAQ	CMCSA	Mon, Dec 6, 2021	52.20	53.32	52.06	52.35
7437	NASDAQ	CMCSA	Fri, Dec 3, 2021	51.44	52.25	51.41	51.78
7436	NASDAQ	CMCSA	Thu, Dec 2, 2021	49.76	51.96	49.68	51.50
7435	NASDAQ	CMCSA	Wed, Dec 1, 2021	51.13	51.40	49.05	49.08
7434	NASDAQ	CMCSA	Tue, Nov 30, 2021	51.30	51.30	49.81	49.98
7433	NASDAQ	CMCSA	Mon, Nov 29, 2021	51.57	51.76	50.82	51.53
7432	NASDAQ	CMCSA	Fri, Nov 26, 2021	51.08	51.37	50.69	51.10
7431	NASDAQ	CMCSA	Wed, Nov 24, 2021	51.91	52.13	51.49	51.88
7430	NASDAQ	CMCSA	Tue, Nov 23, 2021	51.77	52.52	51.51	52.04
7429	NASDAQ	CMCSA	Mon, Nov 22, 2021	51.75	52.53	51.14	51.51
7428	NASDAQ	CMCSA	Fri, Nov 19, 2021	52.74	52.79	51.61	51.91
7427	NASDAQ	CMCSA	Thu, Nov 18, 2021	53.15	53.61	52.68	52.78
7426	NASDAQ	CMCSA	Wed, Nov 17, 2021	53.14	53.79	52.92	53.73
7425	NASDAQ	CMCSA	Tue, Nov 16, 2021	53.46	53.73	53.06	53.12
7424	NASDAQ	CMCSA	Mon, Nov 15, 2021	53.45	53.73	53.24	53.38
7423	NASDAQ	CMCSA	Fri, Nov 12, 2021	53.89	53.99	53.16	53.50
7422	NASDAQ	CMCSA	Thu, Nov 11, 2021	54.08	54.19	53.44	53.66
7421	NASDAQ	CMCSA	Wed, Nov 10, 2021	53.78	54.59	53.78	54.17
7420	NASDAQ	CMCSA	Tue, Nov 9, 2021	53.36	54.01	53.26	53.75
7419	NASDAQ	CMCSA	Mon, Nov 8, 2021	53.83	54.04	53.22	53.49
7418	NASDAQ	CMCSA	Fri, Nov 5, 2021	53.36	54.33	53.31	53.90
7417	NASDAQ	CMCSA	Thu, Nov 4, 2021	52.79	53.25	52.13	52.73
7416	NASDAQ	CMCSA	Wed, Nov 3, 2021	52.48	53.09	52.26	52.95
7415	NASDAQ	CMCSA	Tue, Nov 2, 2021	52.46	52.95	51.88	52.64
7414	NASDAQ	CMCSA	Mon, Nov 1, 2021	51.48	52.69	51.44	52.26
7413	NASDAQ	CMCSA	Fri, Oct 29, 2021	51.54	52.56	51.12	51.43
7412	NASDAQ	CMCSA	Thu, Oct 28, 2021	50.40	52.74	49.80	51.90
7411	NASDAQ	CMCSA	Wed, Oct 27, 2021	53.77	53.86	52.13	52.44
7410	NASDAQ	CMCSA	Tue, Oct 26, 2021	54.13	54.36	53.54	53.76
7409	NASDAQ	CMCSA	Mon, Oct 25, 2021	54.13	54.28	53.65	54.08
7408	NASDAQ	CMCSA	Fri, Oct 22, 2021	54.05	54.35	53.50	54.22
7407	NASDAQ	CMCSA	Thu, Oct 21, 2021	54.74	54.74	53.78	54.03
7406	NASDAQ	CMCSA	Wed, Oct 20, 2021	54.52	54.88	53.91	54.71
7405	NASDAQ	CMCSA	Tue, Oct 19, 2021	53.71	54.25	53.49	54.24
7404	NASDAQ	CMCSA	Mon, Oct 18, 2021	53.61	53.74	52.89	53.22
7403	NASDAQ	CMCSA	Fri, Oct 15, 2021	54.25	54.54	53.69	54.02
7402	NASDAQ	CMCSA	Thu, Oct 14, 2021	52.77	54.31	52.77	53.99
7401	NASDAQ	CMCSA	Wed, Oct 13, 2021	53.24	53.30	52.11	52.69
7400	NASDAQ	CMCSA	Tue, Oct 12, 2021	52.37	52.63	51.51	52.33
7399	NASDAQ	CMCSA	Mon, Oct 11, 2021	53.93	54.10	52.17	52.22
7398	NASDAQ	CMCSA	Fri, Oct 8, 2021	56.98	56.98	54.57	54.70
7397	NASDAQ	CMCSA	Thu, Oct 7, 2021	57.42	57.96	57.28	57.40
7396	NASDAQ	CMCSA	Wed, Oct 6, 2021	56.09	56.97	55.91	56.90
7395	NASDAQ	CMCSA	Tue, Oct 5, 2021	56.33	57.31	56.27	56.79
7394	NASDAQ	CMCSA	Mon, Oct 4, 2021	57.20	57.20	56.52	56.78
7393	NASDAQ	CMCSA	Fri, Oct 1, 2021	56.39	57.48	56.08	57.21
7392	NASDAQ	CMCSA	Thu, Sep 30, 2021	56.01	56.92	55.92	55.93
7391	NASDAQ	CMCSA	Wed, Sep 29, 2021	54.95	56.19	54.71	55.93
7390	NASDAQ	CMCSA	Tue, Sep 28, 2021	55.55	55.83	54.60	54.75
7389	NASDAQ	CMCSA	Mon, Sep 27, 2021	55.85	56.33	55.75	56.29
7388	NASDAQ	CMCSA	Fri, Sep 24, 2021	55.92	56.48	55.75	56.24
7387	NASDAQ	CMCSA	Thu, Sep 23, 2021	56.07	56.89	55.87	56.17
7386	NASDAQ	CMCSA	Wed, Sep 22, 2021	56.87	57.06	55.91	56.02
7385	NASDAQ	CMCSA	Tue, Sep 21, 2021	56.97	57.30	55.75	56.06
7384	NASDAQ	CMCSA	Mon, Sep 20, 2021	56.89	56.99	55.86	56.49
7383	NASDAQ	CMCSA	Fri, Sep 17, 2021	56.93	57.65	56.81	57.11
7382	NASDAQ	CMCSA	Thu, Sep 16, 2021	57.25	57.73	56.40	57.28
7381	NASDAQ	CMCSA	Wed, Sep 15, 2021	55.50	57.68	55.50	57.00
7380	NASDAQ	CMCSA	Tue, Sep 14, 2021	60.35	60.85	55.40	55.59
7379	NASDAQ	CMCSA	Mon, Sep 13, 2021	59.98	60.59	59.53	59.97
7378	NASDAQ	CMCSA	Fri, Sep 10, 2021	59.44	59.85	59.06	59.30
7377	NASDAQ	CMCSA	Thu, Sep 9, 2021	60.37	60.37	59.43	59.56
7376	NASDAQ	CMCSA	Wed, Sep 8, 2021	60.16	60.52	60.04	60.14
7375	NASDAQ	CMCSA	Tue, Sep 7, 2021	61.43	61.57	60.20	60.30
7374	NASDAQ	CMCSA	Fri, Sep 3, 2021	61.40	61.80	61.33	61.72
7373	NASDAQ	CMCSA	Thu, Sep 2, 2021	61.37	61.80	61.28	61.75
7372	NASDAQ	CMCSA	Wed, Sep 1, 2021	61.01	61.52	60.56	61.14
7371	NASDAQ	CMCSA	Tue, Aug 31, 2021	59.47	60.76	59.41	60.68
7370	NASDAQ	CMCSA	Mon, Aug 30, 2021	59.23	59.75	59.10	59.71
7369	NASDAQ	CMCSA	Fri, Aug 27, 2021	59.11	59.51	58.96	59.40
7368	NASDAQ	CMCSA	Thu, Aug 26, 2021	59.59	59.70	58.97	59.00
7367	NASDAQ	CMCSA	Wed, Aug 25, 2021	59.51	59.82	59.21	59.48
7366	NASDAQ	CMCSA	Tue, Aug 24, 2021	59.86	60.05	59.40	59.53
7365	NASDAQ	CMCSA	Mon, Aug 23, 2021	59.11	60.12	59.00	59.80
7364	NASDAQ	CMCSA	Fri, Aug 20, 2021	58.86	59.69	58.70	59.41
7363	NASDAQ	CMCSA	Thu, Aug 19, 2021	59.03	59.21	58.52	58.96
7362	NASDAQ	CMCSA	Wed, Aug 18, 2021	59.47	59.68	58.98	59.03
7361	NASDAQ	CMCSA	Tue, Aug 17, 2021	59.12	59.50	58.81	59.47
7360	NASDAQ	CMCSA	Mon, Aug 16, 2021	59.14	59.58	58.86	59.25
7359	NASDAQ	CMCSA	Fri, Aug 13, 2021	59.37	59.50	58.99	59.32
7358	NASDAQ	CMCSA	Thu, Aug 12, 2021	59.05	59.14	58.59	59.03
7357	NASDAQ	CMCSA	Wed, Aug 11, 2021	58.91	59.15	58.47	59.09
7356	NASDAQ	CMCSA	Tue, Aug 10, 2021	58.22	58.46	58.05	58.45
7355	NASDAQ	CMCSA	Mon, Aug 9, 2021	58.66	58.69	58.03	58.28
7354	NASDAQ	CMCSA	Fri, Aug 6, 2021	58.20	58.97	58.14	58.69
7353	NASDAQ	CMCSA	Thu, Aug 5, 2021	58.30	58.63	58.02	58.34
7352	NASDAQ	CMCSA	Wed, Aug 4, 2021	58.01	58.43	57.49	57.97
7351	NASDAQ	CMCSA	Tue, Aug 3, 2021	58.70	58.75	57.24	58.23
7350	NASDAQ	CMCSA	Mon, Aug 2, 2021	58.96	59.27	58.01	58.47
7349	NASDAQ	CMCSA	Fri, Jul 30, 2021	58.07	59.23	57.91	58.83
7348	NASDAQ	CMCSA	Thu, Jul 29, 2021	59.20	59.70	58.06	58.11
7347	NASDAQ	CMCSA	Wed, Jul 28, 2021	58.25	58.54	57.38	57.98
7346	NASDAQ	CMCSA	Tue, Jul 27, 2021	58.67	59.08	58.28	58.56
7345	NASDAQ	CMCSA	Mon, Jul 26, 2021	58.21	58.77	58.00	58.70
7344	NASDAQ	CMCSA	Fri, Jul 23, 2021	57.92	58.59	57.78	58.36
7343	NASDAQ	CMCSA	Thu, Jul 22, 2021	57.83	57.97	56.89	57.79
7342	NASDAQ	CMCSA	Wed, Jul 21, 2021	56.93	58.11	56.76	57.81
7341	NASDAQ	CMCSA	Tue, Jul 20, 2021	56.73	57.44	56.52	57.08
7340	NASDAQ	CMCSA	Mon, Jul 19, 2021	57.48	57.57	56.32	56.63
7339	NASDAQ	CMCSA	Fri, Jul 16, 2021	57.92	58.35	57.50	57.55
7338	NASDAQ	CMCSA	Thu, Jul 15, 2021	57.64	58.13	57.49	57.95
7337	NASDAQ	CMCSA	Wed, Jul 14, 2021	58.13	58.18	57.61	57.77
7336	NASDAQ	CMCSA	Tue, Jul 13, 2021	58.26	58.45	57.70	57.82
7335	NASDAQ	CMCSA	Mon, Jul 12, 2021	58.26	58.37	57.52	58.26
7334	NASDAQ	CMCSA	Fri, Jul 9, 2021	58.22	58.71	58.01	58.03
7333	NASDAQ	CMCSA	Thu, Jul 8, 2021	57.80	58.37	57.41	58.23
7332	NASDAQ	CMCSA	Wed, Jul 7, 2021	57.98	58.30	57.73	58.17
7331	NASDAQ	CMCSA	Tue, Jul 6, 2021	57.99	58.27	56.93	57.66
7330	NASDAQ	CMCSA	Fri, Jul 2, 2021	58.00	58.53	57.83	58.42
7329	NASDAQ	CMCSA	Thu, Jul 1, 2021	57.07	57.99	57.02	57.75
7328	NASDAQ	CMCSA	Wed, Jun 30, 2021	56.53	57.14	56.38	57.02
7327	NASDAQ	CMCSA	Tue, Jun 29, 2021	56.17	57.03	56.17	56.54
7326	NASDAQ	CMCSA	Mon, Jun 28, 2021	56.63	56.69	55.82	56.10
7325	NASDAQ	CMCSA	Fri, Jun 25, 2021	55.96	56.60	55.90	56.42
7324	NASDAQ	CMCSA	Thu, Jun 24, 2021	55.70	56.31	55.60	56.06
7323	NASDAQ	CMCSA	Wed, Jun 23, 2021	57.47	57.80	54.91	55.48
7322	NASDAQ	CMCSA	Tue, Jun 22, 2021	57.46	57.81	57.29	57.63
7321	NASDAQ	CMCSA	Mon, Jun 21, 2021	56.98	57.40	56.86	57.28
7320	NASDAQ	CMCSA	Fri, Jun 18, 2021	57.25	57.48	56.44	56.71
7319	NASDAQ	CMCSA	Thu, Jun 17, 2021	56.98	57.87	56.75	57.52
7318	NASDAQ	CMCSA	Wed, Jun 16, 2021	57.67	58.10	56.84	57.12
7317	NASDAQ	CMCSA	Tue, Jun 15, 2021	57.27	57.77	57.22	57.32
7316	NASDAQ	CMCSA	Mon, Jun 14, 2021	56.78	57.29	56.26	57.28
7315	NASDAQ	CMCSA	Fri, Jun 11, 2021	56.55	56.89	56.42	56.88
7314	NASDAQ	CMCSA	Thu, Jun 10, 2021	56.46	57.04	56.35	56.60
7313	NASDAQ	CMCSA	Wed, Jun 9, 2021	56.79	56.92	56.22	56.26
7312	NASDAQ	CMCSA	Tue, Jun 8, 2021	56.79	56.94	56.13	56.43
7311	NASDAQ	CMCSA	Mon, Jun 7, 2021	56.73	57.24	56.63	56.92
7310	NASDAQ	CMCSA	Fri, Jun 4, 2021	56.66	57.21	56.43	57.00
7309	NASDAQ	CMCSA	Thu, Jun 3, 2021	56.52	56.63	55.85	56.39
7308	NASDAQ	CMCSA	Wed, Jun 2, 2021	57.03	57.03	56.23	56.69
7307	NASDAQ	CMCSA	Tue, Jun 1, 2021	57.91	57.92	56.84	56.95
7306	NASDAQ	CMCSA	Fri, May 28, 2021	57.68	57.86	57.22	57.34
7305	NASDAQ	CMCSA	Thu, May 27, 2021	57.01	57.47	56.79	57.34
7304	NASDAQ	CMCSA	Wed, May 26, 2021	55.91	57.53	55.61	56.85
7303	NASDAQ	CMCSA	Tue, May 25, 2021	56.23	56.23	55.50	55.70
7302	NASDAQ	CMCSA	Mon, May 24, 2021	55.37	55.77	54.87	55.66
7301	NASDAQ	CMCSA	Fri, May 21, 2021	55.33	55.49	54.92	55.08
7300	NASDAQ	CMCSA	Thu, May 20, 2021	54.12	55.33	54.09	55.04
7299	NASDAQ	CMCSA	Wed, May 19, 2021	54.61	54.63	53.67	54.24
7298	NASDAQ	CMCSA	Tue, May 18, 2021	55.60	55.95	54.68	54.95
7297	NASDAQ	CMCSA	Mon, May 17, 2021	58.13	58.27	55.11	55.46
7296	NASDAQ	CMCSA	Fri, May 14, 2021	57.85	58.88	57.38	58.68
7295	NASDAQ	CMCSA	Thu, May 13, 2021	56.39	58.06	56.39	57.39
7294	NASDAQ	CMCSA	Wed, May 12, 2021	56.91	57.14	56.56	56.62
7293	NASDAQ	CMCSA	Tue, May 11, 2021	57.52	57.78	56.95	57.50
7292	NASDAQ	CMCSA	Mon, May 10, 2021	58.34	59.11	57.49	57.51
7291	NASDAQ	CMCSA	Fri, May 7, 2021	57.26	58.42	56.70	58.11
7290	NASDAQ	CMCSA	Thu, May 6, 2021	56.67	57.10	56.45	56.98
7289	NASDAQ	CMCSA	Wed, May 5, 2021	57.01	57.03	56.26	56.41
7288	NASDAQ	CMCSA	Tue, May 4, 2021	56.36	56.85	56.18	56.63
7287	NASDAQ	CMCSA	Mon, May 3, 2021	56.44	56.97	56.17	56.57
7286	NASDAQ	CMCSA	Fri, Apr 30, 2021	56.38	56.38	54.73	56.15
7285	NASDAQ	CMCSA	Thu, Apr 29, 2021	55.98	56.49	55.28	56.40
7284	NASDAQ	CMCSA	Wed, Apr 28, 2021	54.15	54.58	53.95	54.10
7283	NASDAQ	CMCSA	Tue, Apr 27, 2021	54.46	54.77	54.22	54.30
7282	NASDAQ	CMCSA	Mon, Apr 26, 2021	54.38	54.58	54.01	54.32
7281	NASDAQ	CMCSA	Fri, Apr 23, 2021	54.30	54.71	53.97	54.39
7280	NASDAQ	CMCSA	Thu, Apr 22, 2021	54.31	54.74	54.14	54.40
7279	NASDAQ	CMCSA	Wed, Apr 21, 2021	54.01	54.77	53.77	54.66
7278	NASDAQ	CMCSA	Tue, Apr 20, 2021	53.81	54.27	53.66	54.16
7277	NASDAQ	CMCSA	Mon, Apr 19, 2021	54.91	55.01	53.91	54.14
7276	NASDAQ	CMCSA	Fri, Apr 16, 2021	55.00	55.50	54.59	55.11
7275	NASDAQ	CMCSA	Thu, Apr 15, 2021	53.71	54.50	53.51	54.14
7274	NASDAQ	CMCSA	Wed, Apr 14, 2021	53.52	53.88	53.15	53.30
7273	NASDAQ	CMCSA	Tue, Apr 13, 2021	53.49	53.99	53.26	53.88
7272	NASDAQ	CMCSA	Mon, Apr 12, 2021	53.46	53.70	53.12	53.32
7271	NASDAQ	CMCSA	Fri, Apr 9, 2021	53.80	53.88	52.46	53.57
7270	NASDAQ	CMCSA	Thu, Apr 8, 2021	54.58	54.63	54.10	54.33
7269	NASDAQ	CMCSA	Wed, Apr 7, 2021	55.10	55.12	54.24	54.60
7268	NASDAQ	CMCSA	Tue, Apr 6, 2021	54.38	55.05	54.14	54.84
7267	NASDAQ	CMCSA	Mon, Apr 5, 2021	54.58	55.12	54.45	54.80
7266	NASDAQ	CMCSA	Thu, Apr 1, 2021	54.62	55.08	54.23	54.75
7265	NASDAQ	CMCSA	Wed, Mar 31, 2021	54.78	54.87	53.97	54.11
7264	NASDAQ	CMCSA	Tue, Mar 30, 2021	55.38	55.52	54.56	54.98
7263	NASDAQ	CMCSA	Mon, Mar 29, 2021	55.03	55.62	54.17	55.19
7262	NASDAQ	CMCSA	Fri, Mar 26, 2021	56.20	56.56	53.86	55.18
7261	NASDAQ	CMCSA	Thu, Mar 25, 2021	56.17	56.50	55.43	56.30
7260	NASDAQ	CMCSA	Wed, Mar 24, 2021	56.05	56.51	55.86	55.92
7259	NASDAQ	CMCSA	Tue, Mar 23, 2021	56.46	56.72	56.00	56.14
7258	NASDAQ	CMCSA	Mon, Mar 22, 2021	55.70	56.52	55.25	56.37
7257	NASDAQ	CMCSA	Fri, Mar 19, 2021	55.52	56.04	55.27	55.46
7256	NASDAQ	CMCSA	Thu, Mar 18, 2021	56.68	57.12	55.80	55.87
7255	NASDAQ	CMCSA	Wed, Mar 17, 2021	57.40	57.88	56.56	57.50
7254	NASDAQ	CMCSA	Tue, Mar 16, 2021	57.59	58.59	57.37	58.04
7253	NASDAQ	CMCSA	Mon, Mar 15, 2021	57.23	57.59	56.53	57.53
7252	NASDAQ	CMCSA	Fri, Mar 12, 2021	56.85	57.39	56.21	57.09
7251	NASDAQ	CMCSA	Thu, Mar 11, 2021	56.62	57.70	56.61	56.89
7250	NASDAQ	CMCSA	Wed, Mar 10, 2021	56.10	57.69	55.77	57.21
7249	NASDAQ	CMCSA	Tue, Mar 9, 2021	55.47	56.12	55.11	55.57
7248	NASDAQ	CMCSA	Mon, Mar 8, 2021	54.82	55.83	54.67	55.48
7247	NASDAQ	CMCSA	Fri, Mar 5, 2021	54.69	55.27	53.93	55.09
7246	NASDAQ	CMCSA	Thu, Mar 4, 2021	53.82	55.25	53.60	53.93
7245	NASDAQ	CMCSA	Wed, Mar 3, 2021	53.92	54.80	53.64	53.73
7244	NASDAQ	CMCSA	Tue, Mar 2, 2021	54.31	54.78	54.07	54.25
7243	NASDAQ	CMCSA	Mon, Mar 1, 2021	53.22	54.71	52.88	54.45
7242	NASDAQ	CMCSA	Fri, Feb 26, 2021	52.27	53.46	51.89	52.72
7241	NASDAQ	CMCSA	Thu, Feb 25, 2021	53.09	53.41	51.95	52.24
7240	NASDAQ	CMCSA	Wed, Feb 24, 2021	52.57	53.53	52.57	53.40
7239	NASDAQ	CMCSA	Tue, Feb 23, 2021	52.80	53.42	52.08	53.34
7238	NASDAQ	CMCSA	Mon, Feb 22, 2021	51.97	52.86	51.81	52.50
7237	NASDAQ	CMCSA	Fri, Feb 19, 2021	52.41	52.60	51.77	52.10
7236	NASDAQ	CMCSA	Thu, Feb 18, 2021	52.68	52.87	52.26	52.56
7235	NASDAQ	CMCSA	Wed, Feb 17, 2021	52.73	53.25	52.41	52.99
7234	NASDAQ	CMCSA	Tue, Feb 16, 2021	53.00	53.23	52.54	52.84
7233	NASDAQ	CMCSA	Fri, Feb 12, 2021	53.32	53.60	52.95	53.23
7232	NASDAQ	CMCSA	Thu, Feb 11, 2021	52.92	53.31	52.51	53.23
7231	NASDAQ	CMCSA	Wed, Feb 10, 2021	53.04	53.06	52.04	52.75
7230	NASDAQ	CMCSA	Tue, Feb 9, 2021	52.00	52.99	51.36	52.72
7229	NASDAQ	CMCSA	Mon, Feb 8, 2021	51.06	52.08	51.02	51.85
7228	NASDAQ	CMCSA	Fri, Feb 5, 2021	51.86	52.07	50.94	51.11
7227	NASDAQ	CMCSA	Thu, Feb 4, 2021	50.33	51.50	50.23	51.45
7226	NASDAQ	CMCSA	Wed, Feb 3, 2021	51.25	51.53	50.42	50.47
7225	NASDAQ	CMCSA	Tue, Feb 2, 2021	50.35	51.48	50.07	51.18
7224	NASDAQ	CMCSA	Mon, Feb 1, 2021	49.86	50.36	49.10	50.15
7223	NASDAQ	CMCSA	Fri, Jan 29, 2021	50.31	51.20	49.49	49.57
7222	NASDAQ	CMCSA	Thu, Jan 28, 2021	50.00	52.29	49.78	51.60
7221	NASDAQ	CMCSA	Wed, Jan 27, 2021	49.47	50.23	48.32	48.42
7220	NASDAQ	CMCSA	Tue, Jan 26, 2021	49.15	50.21	48.88	50.09
7219	NASDAQ	CMCSA	Mon, Jan 25, 2021	48.50	49.13	48.32	48.97
7218	NASDAQ	CMCSA	Fri, Jan 22, 2021	48.84	48.94	48.26	48.68
7217	NASDAQ	CMCSA	Thu, Jan 21, 2021	48.50	49.27	48.24	49.13
7216	NASDAQ	CMCSA	Wed, Jan 20, 2021	48.99	49.17	48.66	48.88
7215	NASDAQ	CMCSA	Tue, Jan 19, 2021	48.67	49.09	48.31	48.85
7214	NASDAQ	CMCSA	Fri, Jan 15, 2021	49.21	49.26	48.15	48.69
7213	NASDAQ	CMCSA	Thu, Jan 14, 2021	50.16	50.27	49.44	49.58
7212	NASDAQ	CMCSA	Wed, Jan 13, 2021	49.62	50.38	49.52	50.16
7211	NASDAQ	CMCSA	Tue, Jan 12, 2021	51.29	51.55	49.61	50.01
7210	NASDAQ	CMCSA	Mon, Jan 11, 2021	51.74	51.74	50.73	51.52
7209	NASDAQ	CMCSA	Fri, Jan 8, 2021	50.36	51.66	50.31	51.54
7208	NASDAQ	CMCSA	Thu, Jan 7, 2021	50.20	50.98	50.10	50.66
7207	NASDAQ	CMCSA	Wed, Jan 6, 2021	49.12	50.77	49.10	50.56
7206	NASDAQ	CMCSA	Tue, Jan 5, 2021	50.16	50.30	49.20	49.98
7205	NASDAQ	CMCSA	Mon, Jan 4, 2021	52.28	52.40	49.62	50.51
7204	NASDAQ	CMCSA	Thu, Dec 31, 2020	51.36	52.48	51.24	52.40
7203	NASDAQ	CMCSA	Wed, Dec 30, 2020	51.69	51.93	51.19	51.21
7202	NASDAQ	CMCSA	Tue, Dec 29, 2020	51.16	51.73	51.04	51.55
7201	NASDAQ	CMCSA	Mon, Dec 28, 2020	50.78	51.36	50.53	51.11
7200	NASDAQ	CMCSA	Thu, Dec 24, 2020	50.20	50.44	50.09	50.38
7199	NASDAQ	CMCSA	Wed, Dec 23, 2020	50.15	50.27	49.65	50.04
7198	NASDAQ	CMCSA	Tue, Dec 22, 2020	50.00	50.31	49.80	50.02
7197	NASDAQ	CMCSA	Mon, Dec 21, 2020	50.52	50.65	49.48	50.37
7196	NASDAQ	CMCSA	Fri, Dec 18, 2020	51.56	51.60	50.40	50.90
7195	NASDAQ	CMCSA	Thu, Dec 17, 2020	51.54	51.88	51.08	51.36
7194	NASDAQ	CMCSA	Wed, Dec 16, 2020	51.68	52.07	51.01	51.43
7193	NASDAQ	CMCSA	Tue, Dec 15, 2020	51.38	52.10	51.30	51.51
7192	NASDAQ	CMCSA	Mon, Dec 14, 2020	50.85	51.27	50.75	50.99
7191	NASDAQ	CMCSA	Fri, Dec 11, 2020	50.57	51.11	50.13	50.93
7190	NASDAQ	CMCSA	Thu, Dec 10, 2020	51.28	51.28	50.25	50.48
7189	NASDAQ	CMCSA	Wed, Dec 9, 2020	51.62	52.36	51.15	51.26
7188	NASDAQ	CMCSA	Tue, Dec 8, 2020	51.30	51.80	51.21	51.41
7187	NASDAQ	CMCSA	Mon, Dec 7, 2020	51.58	52.02	51.24	51.93
7186	NASDAQ	CMCSA	Fri, Dec 4, 2020	51.75	51.91	51.49	51.69
7185	NASDAQ	CMCSA	Thu, Dec 3, 2020	50.77	51.72	50.68	51.59
7184	NASDAQ	CMCSA	Wed, Dec 2, 2020	50.93	51.34	50.81	51.05
7183	NASDAQ	CMCSA	Tue, Dec 1, 2020	50.75	51.27	50.11	51.02
7182	NASDAQ	CMCSA	Mon, Nov 30, 2020	51.13	51.48	49.84	50.24
7181	NASDAQ	CMCSA	Fri, Nov 27, 2020	51.31	52.21	51.31	51.75
7180	NASDAQ	CMCSA	Wed, Nov 25, 2020	52.17	52.20	50.78	51.80
7179	NASDAQ	CMCSA	Tue, Nov 24, 2020	50.00	52.49	49.92	52.34
7178	NASDAQ	CMCSA	Mon, Nov 23, 2020	49.09	49.98	48.79	49.81
7177	NASDAQ	CMCSA	Fri, Nov 20, 2020	49.28	49.68	49.10	49.17
7176	NASDAQ	CMCSA	Thu, Nov 19, 2020	49.21	49.74	49.00	49.48
7175	NASDAQ	CMCSA	Wed, Nov 18, 2020	49.60	50.38	49.04	49.14
7174	NASDAQ	CMCSA	Tue, Nov 17, 2020	49.19	49.99	48.98	49.78
7173	NASDAQ	CMCSA	Mon, Nov 16, 2020	49.40	49.75	49.25	49.54
7172	NASDAQ	CMCSA	Fri, Nov 13, 2020	47.81	49.25	47.73	49.00
7171	NASDAQ	CMCSA	Thu, Nov 12, 2020	47.63	48.09	47.25	47.98
7170	NASDAQ	CMCSA	Wed, Nov 11, 2020	47.78	47.97	47.12	47.67
7169	NASDAQ	CMCSA	Tue, Nov 10, 2020	46.17	47.96	45.95	47.77
7168	NASDAQ	CMCSA	Mon, Nov 9, 2020	47.60	48.23	46.72	47.18
7167	NASDAQ	CMCSA	Fri, Nov 6, 2020	44.57	44.70	43.95	44.53
7166	NASDAQ	CMCSA	Thu, Nov 5, 2020	44.58	44.81	44.21	44.35
7165	NASDAQ	CMCSA	Wed, Nov 4, 2020	44.27	44.61	43.40	43.70
7164	NASDAQ	CMCSA	Tue, Nov 3, 2020	41.95	42.98	41.75	42.62
7163	NASDAQ	CMCSA	Mon, Nov 2, 2020	42.75	42.93	40.97	41.40
7162	NASDAQ	CMCSA	Fri, Oct 30, 2020	42.47	43.05	41.75	42.24
7161	NASDAQ	CMCSA	Thu, Oct 29, 2020	42.08	43.69	41.89	43.06
7160	NASDAQ	CMCSA	Wed, Oct 28, 2020	42.91	43.08	41.91	41.98
7159	NASDAQ	CMCSA	Tue, Oct 27, 2020	43.60	43.84	43.36	43.44
7158	NASDAQ	CMCSA	Mon, Oct 26, 2020	44.71	44.82	43.55	43.77
7157	NASDAQ	CMCSA	Fri, Oct 23, 2020	45.40	45.55	44.60	45.06
7156	NASDAQ	CMCSA	Thu, Oct 22, 2020	44.50	45.24	44.36	45.11
7155	NASDAQ	CMCSA	Wed, Oct 21, 2020	44.00	44.90	43.97	44.52
7154	NASDAQ	CMCSA	Tue, Oct 20, 2020	44.63	44.66	44.13	44.27
7153	NASDAQ	CMCSA	Mon, Oct 19, 2020	45.56	45.76	44.20	44.33
7152	NASDAQ	CMCSA	Fri, Oct 16, 2020	45.23	45.89	44.90	45.56
7151	NASDAQ	CMCSA	Thu, Oct 15, 2020	45.03	45.15	44.53	45.11
7150	NASDAQ	CMCSA	Wed, Oct 14, 2020	45.80	46.01	44.99	45.28
7149	NASDAQ	CMCSA	Tue, Oct 13, 2020	46.13	46.31	45.38	45.89
7148	NASDAQ	CMCSA	Mon, Oct 12, 2020	45.30	46.26	44.92	45.99
7147	NASDAQ	CMCSA	Fri, Oct 9, 2020	45.38	45.63	44.68	44.85
7146	NASDAQ	CMCSA	Thu, Oct 8, 2020	45.09	45.39	44.83	45.30
7145	NASDAQ	CMCSA	Wed, Oct 7, 2020	45.03	45.11	44.26	44.96
7144	NASDAQ	CMCSA	Tue, Oct 6, 2020	45.28	45.52	44.37	44.51
7143	NASDAQ	CMCSA	Mon, Oct 5, 2020	45.30	45.93	45.02	45.81
7142	NASDAQ	CMCSA	Fri, Oct 2, 2020	45.80	45.99	45.11	45.15
7141	NASDAQ	CMCSA	Thu, Oct 1, 2020	46.57	46.77	46.17	46.44
7140	NASDAQ	CMCSA	Wed, Sep 30, 2020	46.54	46.72	45.75	46.26
7139	NASDAQ	CMCSA	Tue, Sep 29, 2020	46.85	46.87	46.17	46.20
7138	NASDAQ	CMCSA	Mon, Sep 28, 2020	46.89	47.07	46.24	46.76
7137	NASDAQ	CMCSA	Fri, Sep 25, 2020	45.35	46.33	45.22	46.15
7136	NASDAQ	CMCSA	Thu, Sep 24, 2020	45.19	46.08	44.91	45.70
7135	NASDAQ	CMCSA	Wed, Sep 23, 2020	46.20	46.38	45.25	45.36
7134	NASDAQ	CMCSA	Tue, Sep 22, 2020	44.94	46.48	44.84	46.19
7133	NASDAQ	CMCSA	Mon, Sep 21, 2020	44.92	45.44	43.41	44.68
7132	NASDAQ	CMCSA	Fri, Sep 18, 2020	45.48	45.85	44.29	45.26
7131	NASDAQ	CMCSA	Thu, Sep 17, 2020	45.94	46.43	45.02	45.58
7130	NASDAQ	CMCSA	Wed, Sep 16, 2020	47.05	47.50	46.70	46.81
7129	NASDAQ	CMCSA	Tue, Sep 15, 2020	45.16	46.74	45.05	46.46
7128	NASDAQ	CMCSA	Mon, Sep 14, 2020	45.02	45.49	44.71	45.27
7127	NASDAQ	CMCSA	Fri, Sep 11, 2020	44.09	44.74	43.97	44.67
7126	NASDAQ	CMCSA	Thu, Sep 10, 2020	44.65	45.01	43.86	44.02
7125	NASDAQ	CMCSA	Wed, Sep 9, 2020	43.99	44.99	43.71	44.60
7124	NASDAQ	CMCSA	Tue, Sep 8, 2020	43.81	44.26	43.12	43.81
7123	NASDAQ	CMCSA	Fri, Sep 4, 2020	44.91	44.97	43.90	44.43
7122	NASDAQ	CMCSA	Thu, Sep 3, 2020	45.61	45.94	44.09	44.44
7121	NASDAQ	CMCSA	Wed, Sep 2, 2020	45.05	45.93	45.01	45.17
7120	NASDAQ	CMCSA	Tue, Sep 1, 2020	44.44	45.09	44.24	45.05
7119	NASDAQ	CMCSA	Mon, Aug 31, 2020	44.26	45.13	44.25	44.81
7118	NASDAQ	CMCSA	Fri, Aug 28, 2020	44.53	44.57	43.93	44.56
7117	NASDAQ	CMCSA	Thu, Aug 27, 2020	44.56	44.80	44.24	44.54
7116	NASDAQ	CMCSA	Wed, Aug 26, 2020	43.02	44.36	42.91	44.20
7115	NASDAQ	CMCSA	Tue, Aug 25, 2020	43.77	43.78	43.18	43.41
7114	NASDAQ	CMCSA	Mon, Aug 24, 2020	42.86	43.82	42.85	43.80
7113	NASDAQ	CMCSA	Fri, Aug 21, 2020	43.04	43.23	42.72	43.07
7112	NASDAQ	CMCSA	Thu, Aug 20, 2020	43.23	43.44	42.90	43.27
7111	NASDAQ	CMCSA	Wed, Aug 19, 2020	43.66	43.76	43.16	43.32
7110	NASDAQ	CMCSA	Tue, Aug 18, 2020	43.71	43.74	43.28	43.54
7109	NASDAQ	CMCSA	Mon, Aug 17, 2020	43.87	43.95	43.30	43.53
7108	NASDAQ	CMCSA	Fri, Aug 14, 2020	43.62	44.18	43.20	43.77
7107	NASDAQ	CMCSA	Thu, Aug 13, 2020	43.10	43.43	42.99	43.39
7106	NASDAQ	CMCSA	Wed, Aug 12, 2020	43.01	43.73	42.97	43.34
7105	NASDAQ	CMCSA	Tue, Aug 11, 2020	43.25	44.00	42.92	42.99
7104	NASDAQ	CMCSA	Mon, Aug 10, 2020	42.56	43.22	42.56	43.02
7103	NASDAQ	CMCSA	Fri, Aug 7, 2020	42.59	42.92	42.47	42.81
7102	NASDAQ	CMCSA	Thu, Aug 6, 2020	42.04	42.89	42.02	42.87
7101	NASDAQ	CMCSA	Wed, Aug 5, 2020	43.29	43.47	42.25	42.29
7100	NASDAQ	CMCSA	Tue, Aug 4, 2020	42.62	43.24	42.54	43.21
7099	NASDAQ	CMCSA	Mon, Aug 3, 2020	42.69	43.14	42.41	42.88
7098	NASDAQ	CMCSA	Fri, Jul 31, 2020	43.54	43.64	41.96	42.80
7097	NASDAQ	CMCSA	Thu, Jul 30, 2020	44.48	45.20	43.12	43.67
7096	NASDAQ	CMCSA	Wed, Jul 29, 2020	43.33	44.11	43.26	43.90
7095	NASDAQ	CMCSA	Tue, Jul 28, 2020	42.86	43.57	42.80	43.21
7094	NASDAQ	CMCSA	Mon, Jul 27, 2020	43.20	43.64	43.15	43.56
7093	NASDAQ	CMCSA	Fri, Jul 24, 2020	43.43	43.90	42.71	43.35
7092	NASDAQ	CMCSA	Thu, Jul 23, 2020	42.76	42.96	42.34	42.49
7091	NASDAQ	CMCSA	Wed, Jul 22, 2020	42.52	42.76	42.41	42.57
7090	NASDAQ	CMCSA	Tue, Jul 21, 2020	42.14	42.77	42.06	42.57
7089	NASDAQ	CMCSA	Mon, Jul 20, 2020	41.99	42.11	41.76	41.95
7088	NASDAQ	CMCSA	Fri, Jul 17, 2020	42.48	42.48	41.90	42.18
7087	NASDAQ	CMCSA	Thu, Jul 16, 2020	41.71	42.18	41.66	42.14
7086	NASDAQ	CMCSA	Wed, Jul 15, 2020	41.11	42.08	41.05	41.96
7085	NASDAQ	CMCSA	Tue, Jul 14, 2020	39.95	41.29	39.83	41.18
7084	NASDAQ	CMCSA	Mon, Jul 13, 2020	40.47	41.10	40.18	40.54
7083	NASDAQ	CMCSA	Fri, Jul 10, 2020	39.23	40.54	39.14	40.51
7082	NASDAQ	CMCSA	Thu, Jul 9, 2020	39.70	39.72	39.03	39.29
7081	NASDAQ	CMCSA	Wed, Jul 8, 2020	40.13	40.24	39.52	39.74
7080	NASDAQ	CMCSA	Tue, Jul 7, 2020	40.04	40.35	40.00	40.07
7079	NASDAQ	CMCSA	Mon, Jul 6, 2020	39.80	40.37	39.65	40.33
7078	NASDAQ	CMCSA	Thu, Jul 2, 2020	40.04	40.28	39.17	39.25
7077	NASDAQ	CMCSA	Wed, Jul 1, 2020	39.61	40.21	39.40	39.70
7076	NASDAQ	CMCSA	Tue, Jun 30, 2020	38.50	39.13	38.12	38.98
7075	NASDAQ	CMCSA	Mon, Jun 29, 2020	38.87	39.03	38.39	38.94
7074	NASDAQ	CMCSA	Fri, Jun 26, 2020	38.30	38.74	38.03	38.65
7073	NASDAQ	CMCSA	Thu, Jun 25, 2020	38.36	38.74	37.77	38.57
7072	NASDAQ	CMCSA	Wed, Jun 24, 2020	39.48	39.48	38.13	38.56
7071	NASDAQ	CMCSA	Tue, Jun 23, 2020	38.93	39.65	38.69	39.20
7070	NASDAQ	CMCSA	Mon, Jun 22, 2020	38.80	39.05	38.32	38.44
7069	NASDAQ	CMCSA	Fri, Jun 19, 2020	39.85	40.46	38.87	39.10
7068	NASDAQ	CMCSA	Thu, Jun 18, 2020	39.19	39.60	38.95	39.44
7067	NASDAQ	CMCSA	Wed, Jun 17, 2020	39.78	39.89	39.12	39.22
7066	NASDAQ	CMCSA	Tue, Jun 16, 2020	40.54	41.05	39.14	39.75
7065	NASDAQ	CMCSA	Mon, Jun 15, 2020	39.29	40.09	38.54	39.83
7064	NASDAQ	CMCSA	Fri, Jun 12, 2020	39.59	39.97	38.52	39.46
7063	NASDAQ	CMCSA	Thu, Jun 11, 2020	40.91	41.27	39.19	39.25
7062	NASDAQ	CMCSA	Wed, Jun 10, 2020	42.10	42.12	41.13	41.36
7061	NASDAQ	CMCSA	Tue, Jun 9, 2020	42.67	42.89	41.88	42.15
7060	NASDAQ	CMCSA	Mon, Jun 8, 2020	41.93	43.18	41.90	43.12
7059	NASDAQ	CMCSA	Fri, Jun 5, 2020	42.13	43.10	41.99	42.09
7058	NASDAQ	CMCSA	Thu, Jun 4, 2020	40.97	41.38	40.84	41.29
7057	NASDAQ	CMCSA	Wed, Jun 3, 2020	41.15	41.58	40.99	41.30
7056	NASDAQ	CMCSA	Tue, Jun 2, 2020	40.13	40.83	40.12	40.78
7055	NASDAQ	CMCSA	Mon, Jun 1, 2020	39.54	40.27	39.40	40.18
7054	NASDAQ	CMCSA	Fri, May 29, 2020	39.56	39.82	38.80	39.60
7053	NASDAQ	CMCSA	Thu, May 28, 2020	39.97	40.13	39.44	39.55
7052	NASDAQ	CMCSA	Wed, May 27, 2020	39.63	40.47	39.62	39.93
7051	NASDAQ	CMCSA	Tue, May 26, 2020	39.45	40.13	39.40	39.52
7050	NASDAQ	CMCSA	Fri, May 22, 2020	38.67	39.00	38.47	38.74
7049	NASDAQ	CMCSA	Thu, May 21, 2020	38.84	39.19	38.56	38.95
7048	NASDAQ	CMCSA	Wed, May 20, 2020	38.61	39.24	38.50	39.17
7047	NASDAQ	CMCSA	Tue, May 19, 2020	37.83	38.66	37.33	38.21
7046	NASDAQ	CMCSA	Mon, May 18, 2020	36.94	38.35	36.83	38.09
7045	NASDAQ	CMCSA	Fri, May 15, 2020	35.31	35.98	34.85	35.92
7044	NASDAQ	CMCSA	Thu, May 14, 2020	34.78	35.84	34.17	35.76
7043	NASDAQ	CMCSA	Wed, May 13, 2020	35.17	35.30	34.43	34.97
7042	NASDAQ	CMCSA	Tue, May 12, 2020	36.07	36.23	35.34	35.35
7041	NASDAQ	CMCSA	Mon, May 11, 2020	36.26	36.30	35.54	36.16
7040	NASDAQ	CMCSA	Fri, May 8, 2020	36.25	36.65	36.00	36.54
7039	NASDAQ	CMCSA	Thu, May 7, 2020	35.58	35.88	35.37	35.58
7038	NASDAQ	CMCSA	Wed, May 6, 2020	36.22	36.26	35.10	35.14
7037	NASDAQ	CMCSA	Tue, May 5, 2020	36.39	36.49	35.99	36.05
7036	NASDAQ	CMCSA	Mon, May 4, 2020	37.15	37.20	35.92	36.22
7035	NASDAQ	CMCSA	Fri, May 1, 2020	37.14	37.51	36.78	36.98
7034	NASDAQ	CMCSA	Thu, Apr 30, 2020	36.51	38.04	36.01	37.63
7033	NASDAQ	CMCSA	Wed, Apr 29, 2020	38.82	39.12	38.35	39.00
7032	NASDAQ	CMCSA	Tue, Apr 28, 2020	38.63	39.07	37.91	38.08
7031	NASDAQ	CMCSA	Mon, Apr 27, 2020	37.57	38.35	37.40	38.21
7030	NASDAQ	CMCSA	Fri, Apr 24, 2020	36.15	37.22	36.15	37.16
7029	NASDAQ	CMCSA	Thu, Apr 23, 2020	35.83	36.52	35.80	36.09
7028	NASDAQ	CMCSA	Wed, Apr 22, 2020	36.23	36.35	35.68	35.73
7027	NASDAQ	CMCSA	Tue, Apr 21, 2020	36.75	36.79	35.53	35.71
7026	NASDAQ	CMCSA	Mon, Apr 20, 2020	37.68	38.22	37.12	37.21
7025	NASDAQ	CMCSA	Fri, Apr 17, 2020	38.55	38.71	37.68	38.08
7024	NASDAQ	CMCSA	Thu, Apr 16, 2020	37.53	38.02	36.66	37.83
7023	NASDAQ	CMCSA	Wed, Apr 15, 2020	37.78	38.05	36.75	37.16
7022	NASDAQ	CMCSA	Tue, Apr 14, 2020	37.56	38.64	37.23	38.52
7021	NASDAQ	CMCSA	Mon, Apr 13, 2020	37.45	37.89	36.58	37.19
7020	NASDAQ	CMCSA	Thu, Apr 9, 2020	37.49	38.05	36.80	38.00
7019	NASDAQ	CMCSA	Wed, Apr 8, 2020	37.23	37.91	36.76	37.68
7018	NASDAQ	CMCSA	Tue, Apr 7, 2020	36.95	37.97	36.73	36.94
7017	NASDAQ	CMCSA	Mon, Apr 6, 2020	35.37	36.40	35.09	36.23
7016	NASDAQ	CMCSA	Fri, Apr 3, 2020	34.10	34.64	33.41	33.95
7015	NASDAQ	CMCSA	Thu, Apr 2, 2020	32.10	34.47	32.06	34.37
7014	NASDAQ	CMCSA	Wed, Apr 1, 2020	33.16	33.76	32.05	32.42
7013	NASDAQ	CMCSA	Tue, Mar 31, 2020	34.83	35.79	34.25	34.38
7012	NASDAQ	CMCSA	Mon, Mar 30, 2020	34.74	35.63	34.55	35.49
7011	NASDAQ	CMCSA	Fri, Mar 27, 2020	35.59	35.79	34.41	34.57
7010	NASDAQ	CMCSA	Thu, Mar 26, 2020	33.19	37.31	33.06	36.74
7009	NASDAQ	CMCSA	Wed, Mar 25, 2020	33.78	34.56	31.78	33.57
7008	NASDAQ	CMCSA	Tue, Mar 24, 2020	35.37	35.37	33.53	34.64
7007	NASDAQ	CMCSA	Mon, Mar 23, 2020	33.17	34.67	31.71	34.17
7006	NASDAQ	CMCSA	Fri, Mar 20, 2020	36.09	36.09	32.64	33.37
7005	NASDAQ	CMCSA	Thu, Mar 19, 2020	35.64	39.31	34.60	35.94
7004	NASDAQ	CMCSA	Wed, Mar 18, 2020	36.23	36.75	33.27	35.68
7003	NASDAQ	CMCSA	Tue, Mar 17, 2020	36.58	38.35	36.21	38.22
7002	NASDAQ	CMCSA	Mon, Mar 16, 2020	34.64	38.99	34.50	36.04
7001	NASDAQ	CMCSA	Fri, Mar 13, 2020	36.23	39.72	34.48	39.33
7000	NASDAQ	CMCSA	Thu, Mar 12, 2020	35.58	37.85	34.44	34.94
6999	NASDAQ	CMCSA	Wed, Mar 11, 2020	37.80	38.49	37.38	37.91
6998	NASDAQ	CMCSA	Tue, Mar 10, 2020	38.64	39.15	36.67	39.10
6997	NASDAQ	CMCSA	Mon, Mar 9, 2020	38.17	38.89	37.15	37.88
6996	NASDAQ	CMCSA	Fri, Mar 6, 2020	38.91	40.60	38.83	40.37
6995	NASDAQ	CMCSA	Thu, Mar 5, 2020	41.42	41.78	40.43	40.77
6994	NASDAQ	CMCSA	Wed, Mar 4, 2020	41.97	42.56	41.50	42.50
6993	NASDAQ	CMCSA	Tue, Mar 3, 2020	42.07	43.45	41.10	41.44
6992	NASDAQ	CMCSA	Mon, Mar 2, 2020	40.34	42.53	39.40	42.52
6991	NASDAQ	CMCSA	Fri, Feb 28, 2020	40.00	40.98	38.97	40.43
6990	NASDAQ	CMCSA	Thu, Feb 27, 2020	41.86	42.60	40.99	41.05
6989	NASDAQ	CMCSA	Wed, Feb 26, 2020	44.18	44.18	42.19	42.22
6988	NASDAQ	CMCSA	Tue, Feb 25, 2020	44.75	44.89	43.03	43.17
6987	NASDAQ	CMCSA	Mon, Feb 24, 2020	45.12	46.01	44.47	44.60
6986	NASDAQ	CMCSA	Fri, Feb 21, 2020	45.76	46.42	45.66	45.82
6985	NASDAQ	CMCSA	Thu, Feb 20, 2020	45.80	46.15	45.50	46.02
6984	NASDAQ	CMCSA	Wed, Feb 19, 2020	46.22	46.26	45.86	45.97
6983	NASDAQ	CMCSA	Tue, Feb 18, 2020	46.14	46.39	45.81	46.15
6982	NASDAQ	CMCSA	Fri, Feb 14, 2020	46.08	46.18	45.75	46.09
6981	NASDAQ	CMCSA	Thu, Feb 13, 2020	45.90	46.35	45.69	46.07
6980	NASDAQ	CMCSA	Wed, Feb 12, 2020	44.98	46.14	44.91	46.02
6979	NASDAQ	CMCSA	Tue, Feb 11, 2020	44.82	44.85	44.36	44.79
6978	NASDAQ	CMCSA	Mon, Feb 10, 2020	44.64	44.73	44.26	44.66
6977	NASDAQ	CMCSA	Fri, Feb 7, 2020	44.52	44.85	44.27	44.74
6976	NASDAQ	CMCSA	Thu, Feb 6, 2020	44.76	45.06	44.29	44.60
6975	NASDAQ	CMCSA	Wed, Feb 5, 2020	44.65	45.14	44.48	44.59
6974	NASDAQ	CMCSA	Tue, Feb 4, 2020	43.50	44.52	43.38	44.28
6973	NASDAQ	CMCSA	Mon, Feb 3, 2020	43.56	43.65	42.62	42.66
6972	NASDAQ	CMCSA	Fri, Jan 31, 2020	44.12	44.14	43.00	43.19
6971	NASDAQ	CMCSA	Thu, Jan 30, 2020	42.87	44.19	42.70	44.14
6970	NASDAQ	CMCSA	Wed, Jan 29, 2020	44.26	44.26	43.15	43.32
6969	NASDAQ	CMCSA	Tue, Jan 28, 2020	44.07	44.42	43.81	44.04
6968	NASDAQ	CMCSA	Mon, Jan 27, 2020	43.93	44.75	43.80	44.00
6967	NASDAQ	CMCSA	Fri, Jan 24, 2020	44.90	45.06	44.21	44.59
6966	NASDAQ	CMCSA	Thu, Jan 23, 2020	46.54	46.98	45.51	45.65
6965	NASDAQ	CMCSA	Wed, Jan 22, 2020	47.50	47.70	47.27	47.44
6964	NASDAQ	CMCSA	Tue, Jan 21, 2020	47.48	47.48	46.79	47.30
6963	NASDAQ	CMCSA	Fri, Jan 17, 2020	47.68	47.74	47.11	47.50
6962	NASDAQ	CMCSA	Thu, Jan 16, 2020	46.44	46.92	46.31	46.87
6961	NASDAQ	CMCSA	Wed, Jan 15, 2020	46.06	46.55	46.01	46.28
6960	NASDAQ	CMCSA	Tue, Jan 14, 2020	45.57	46.22	45.50	46.03
6959	NASDAQ	CMCSA	Mon, Jan 13, 2020	44.92	45.87	44.90	45.80
6958	NASDAQ	CMCSA	Fri, Jan 10, 2020	45.63	45.63	44.93	44.98
6957	NASDAQ	CMCSA	Thu, Jan 9, 2020	45.39	45.61	45.18	45.51
6956	NASDAQ	CMCSA	Wed, Jan 8, 2020	44.94	45.57	44.76	45.39
6955	NASDAQ	CMCSA	Tue, Jan 7, 2020	44.25	45.01	44.22	44.93
6954	NASDAQ	CMCSA	Mon, Jan 6, 2020	44.66	44.87	44.55	44.67
6953	NASDAQ	CMCSA	Fri, Jan 3, 2020	44.83	45.22	44.57	45.01
6952	NASDAQ	CMCSA	Thu, Jan 2, 2020	45.36	45.40	44.93	45.37
6951	NASDAQ	CMCSA	Tue, Dec 31, 2019	45.12	45.18	44.77	44.97
6950	NASDAQ	CMCSA	Mon, Dec 30, 2019	45.10	45.34	44.94	45.18
6949	NASDAQ	CMCSA	Fri, Dec 27, 2019	45.10	45.22	44.86	45.10
6948	NASDAQ	CMCSA	Thu, Dec 26, 2019	44.73	45.00	44.57	44.97
6947	NASDAQ	CMCSA	Tue, Dec 24, 2019	44.10	44.70	44.10	44.53
6946	NASDAQ	CMCSA	Mon, Dec 23, 2019	44.08	44.25	43.95	44.10
6945	NASDAQ	CMCSA	Fri, Dec 20, 2019	43.74	44.19	43.23	44.09
6944	NASDAQ	CMCSA	Thu, Dec 19, 2019	43.27	43.65	43.03	43.64
6943	NASDAQ	CMCSA	Wed, Dec 18, 2019	43.45	43.88	43.14	43.19
6942	NASDAQ	CMCSA	Tue, Dec 17, 2019	43.89	43.89	43.27	43.39
6941	NASDAQ	CMCSA	Mon, Dec 16, 2019	43.89	44.08	43.32	43.53
6940	NASDAQ	CMCSA	Fri, Dec 13, 2019	42.84	43.80	42.73	43.58
6939	NASDAQ	CMCSA	Thu, Dec 12, 2019	42.19	43.20	42.17	43.01
6938	NASDAQ	CMCSA	Wed, Dec 11, 2019	42.79	42.85	42.01	42.07
6937	NASDAQ	CMCSA	Tue, Dec 10, 2019	43.73	43.80	42.71	42.77
6936	NASDAQ	CMCSA	Mon, Dec 9, 2019	44.26	45.09	43.74	43.89
6935	NASDAQ	CMCSA	Fri, Dec 6, 2019	44.36	44.42	44.01	44.24
6934	NASDAQ	CMCSA	Thu, Dec 5, 2019	43.48	44.09	43.26	44.04
6933	NASDAQ	CMCSA	Wed, Dec 4, 2019	43.70	43.74	43.35	43.51
6932	NASDAQ	CMCSA	Tue, Dec 3, 2019	43.35	43.73	43.08	43.65
6931	NASDAQ	CMCSA	Mon, Dec 2, 2019	44.40	44.40	43.56	43.63
6930	NASDAQ	CMCSA	Fri, Nov 29, 2019	44.60	44.60	44.04	44.15
6929	NASDAQ	CMCSA	Wed, Nov 27, 2019	43.85	44.58	43.66	44.42
6928	NASDAQ	CMCSA	Tue, Nov 26, 2019	43.47	43.85	43.25	43.55
6927	NASDAQ	CMCSA	Mon, Nov 25, 2019	44.83	44.90	43.28	43.35
6926	NASDAQ	CMCSA	Fri, Nov 22, 2019	44.53	44.90	44.29	44.80
6925	NASDAQ	CMCSA	Thu, Nov 21, 2019	44.29	44.45	43.78	44.36
6924	NASDAQ	CMCSA	Wed, Nov 20, 2019	44.39	44.63	43.88	44.22
6923	NASDAQ	CMCSA	Tue, Nov 19, 2019	44.76	44.91	44.59	44.81
6922	NASDAQ	CMCSA	Mon, Nov 18, 2019	44.31	44.62	44.08	44.61
6921	NASDAQ	CMCSA	Fri, Nov 15, 2019	45.66	45.67	44.43	44.56
6920	NASDAQ	CMCSA	Thu, Nov 14, 2019	45.14	45.57	45.04	45.45
6919	NASDAQ	CMCSA	Wed, Nov 13, 2019	45.05	45.56	44.97	45.20
6918	NASDAQ	CMCSA	Tue, Nov 12, 2019	45.18	45.31	44.95	45.23
6917	NASDAQ	CMCSA	Mon, Nov 11, 2019	44.88	45.60	44.88	45.25
6916	NASDAQ	CMCSA	Fri, Nov 8, 2019	44.68	45.20	44.43	45.19
6915	NASDAQ	CMCSA	Thu, Nov 7, 2019	44.48	45.01	44.27	44.70
6914	NASDAQ	CMCSA	Wed, Nov 6, 2019	44.32	44.35	43.53	44.22
6913	NASDAQ	CMCSA	Tue, Nov 5, 2019	43.96	44.48	43.67	44.28
6912	NASDAQ	CMCSA	Mon, Nov 4, 2019	45.11	45.22	43.75	43.89
6911	NASDAQ	CMCSA	Fri, Nov 1, 2019	45.19	45.21	44.51	44.75
6910	NASDAQ	CMCSA	Thu, Oct 31, 2019	44.75	44.85	43.89	44.82
6909	NASDAQ	CMCSA	Wed, Oct 30, 2019	45.35	45.43	44.46	44.69
6908	NASDAQ	CMCSA	Tue, Oct 29, 2019	45.19	45.65	45.12	45.35
6907	NASDAQ	CMCSA	Mon, Oct 28, 2019	45.39	46.05	44.55	45.44
6906	NASDAQ	CMCSA	Fri, Oct 25, 2019	45.18	45.78	44.93	45.65
6905	NASDAQ	CMCSA	Thu, Oct 24, 2019	47.21	47.24	44.50	44.84
6904	NASDAQ	CMCSA	Wed, Oct 23, 2019	46.01	46.19	45.47	45.72
6903	NASDAQ	CMCSA	Tue, Oct 22, 2019	45.89	46.05	45.70	45.77
6902	NASDAQ	CMCSA	Mon, Oct 21, 2019	45.89	46.22	45.81	46.08
6901	NASDAQ	CMCSA	Fri, Oct 18, 2019	46.06	46.10	45.42	45.57
6900	NASDAQ	CMCSA	Thu, Oct 17, 2019	45.83	45.96	45.51	45.93
6899	NASDAQ	CMCSA	Wed, Oct 16, 2019	45.56	45.81	45.31	45.60
6898	NASDAQ	CMCSA	Tue, Oct 15, 2019	45.31	45.82	45.10	45.67
6897	NASDAQ	CMCSA	Mon, Oct 14, 2019	45.37	45.54	45.06	45.23
6896	NASDAQ	CMCSA	Fri, Oct 11, 2019	44.84	45.94	44.63	45.55
6895	NASDAQ	CMCSA	Thu, Oct 10, 2019	44.40	44.84	44.30	44.50
6894	NASDAQ	CMCSA	Wed, Oct 9, 2019	44.49	44.52	44.05	44.38
6893	NASDAQ	CMCSA	Tue, Oct 8, 2019	44.75	44.75	43.64	44.11
6892	NASDAQ	CMCSA	Mon, Oct 7, 2019	44.39	44.96	44.33	44.59
6891	NASDAQ	CMCSA	Fri, Oct 4, 2019	44.33	45.02	44.29	44.71
6890	NASDAQ	CMCSA	Thu, Oct 3, 2019	44.07	44.17	43.61	44.06
6889	NASDAQ	CMCSA	Wed, Oct 2, 2019	44.39	44.63	43.97	44.05
6888	NASDAQ	CMCSA	Tue, Oct 1, 2019	45.18	45.71	44.48	44.52
6887	NASDAQ	CMCSA	Mon, Sep 30, 2019	45.00	45.22	44.77	45.08
6886	NASDAQ	CMCSA	Fri, Sep 27, 2019	45.16	45.30	44.33	44.81
6885	NASDAQ	CMCSA	Thu, Sep 26, 2019	45.62	45.80	44.25	44.90
6884	NASDAQ	CMCSA	Wed, Sep 25, 2019	45.79	45.98	45.32	45.83
6883	NASDAQ	CMCSA	Tue, Sep 24, 2019	46.62	46.65	45.45	45.71
6882	NASDAQ	CMCSA	Mon, Sep 23, 2019	46.17	46.51	46.16	46.22
6881	NASDAQ	CMCSA	Fri, Sep 20, 2019	46.67	46.82	46.18	46.36
6880	NASDAQ	CMCSA	Thu, Sep 19, 2019	47.04	47.16	46.57	46.68
6879	NASDAQ	CMCSA	Wed, Sep 18, 2019	46.98	47.05	46.46	46.94
6878	NASDAQ	CMCSA	Tue, Sep 17, 2019	46.12	46.71	45.88	46.67
6877	NASDAQ	CMCSA	Mon, Sep 16, 2019	46.23	46.62	45.79	46.27
6876	NASDAQ	CMCSA	Fri, Sep 13, 2019	46.96	47.16	46.79	46.88
6875	NASDAQ	CMCSA	Thu, Sep 12, 2019	46.79	47.27	46.50	46.97
6874	NASDAQ	CMCSA	Wed, Sep 11, 2019	46.28	46.57	46.09	46.40
6873	NASDAQ	CMCSA	Tue, Sep 10, 2019	46.19	46.57	46.01	46.45
6872	NASDAQ	CMCSA	Mon, Sep 9, 2019	46.65	46.69	46.14	46.42
6871	NASDAQ	CMCSA	Fri, Sep 6, 2019	46.43	46.61	46.20	46.35
6870	NASDAQ	CMCSA	Thu, Sep 5, 2019	46.43	46.62	45.99	46.41
6869	NASDAQ	CMCSA	Wed, Sep 4, 2019	44.32	45.71	44.22	45.52
6868	NASDAQ	CMCSA	Tue, Sep 3, 2019	43.89	44.08	43.53	43.88
6867	NASDAQ	CMCSA	Fri, Aug 30, 2019	44.49	44.65	44.03	44.26
6866	NASDAQ	CMCSA	Thu, Aug 29, 2019	44.15	44.50	43.95	44.17
6865	NASDAQ	CMCSA	Wed, Aug 28, 2019	43.40	43.90	43.21	43.77
6864	NASDAQ	CMCSA	Tue, Aug 27, 2019	43.90	43.92	43.42	43.60
6863	NASDAQ	CMCSA	Mon, Aug 26, 2019	42.74	43.51	42.55	43.35
6862	NASDAQ	CMCSA	Fri, Aug 23, 2019	43.50	43.84	42.27	42.43
6861	NASDAQ	CMCSA	Thu, Aug 22, 2019	44.23	44.41	43.62	43.77
6860	NASDAQ	CMCSA	Wed, Aug 21, 2019	43.76	44.16	43.48	44.11
6859	NASDAQ	CMCSA	Tue, Aug 20, 2019	43.88	44.46	43.69	43.94
6858	NASDAQ	CMCSA	Mon, Aug 19, 2019	43.63	44.14	43.61	44.00
6857	NASDAQ	CMCSA	Fri, Aug 16, 2019	42.78	43.32	42.51	43.18
6856	NASDAQ	CMCSA	Thu, Aug 15, 2019	42.45	42.88	42.05	42.35
6855	NASDAQ	CMCSA	Wed, Aug 14, 2019	43.49	43.49	42.19	42.37
6854	NASDAQ	CMCSA	Tue, Aug 13, 2019	42.54	44.04	42.47	43.46
6853	NASDAQ	CMCSA	Mon, Aug 12, 2019	42.73	42.77	42.20	42.46
6852	NASDAQ	CMCSA	Fri, Aug 9, 2019	42.63	43.15	42.38	42.93
6851	NASDAQ	CMCSA	Thu, Aug 8, 2019	41.97	42.88	41.90	42.66
6850	NASDAQ	CMCSA	Wed, Aug 7, 2019	41.30	41.84	40.72	41.73
6849	NASDAQ	CMCSA	Tue, Aug 6, 2019	41.69	42.19	41.30	42.07
6848	NASDAQ	CMCSA	Mon, Aug 5, 2019	42.14	42.20	41.13	41.61
6847	NASDAQ	CMCSA	Fri, Aug 2, 2019	42.75	42.92	42.20	42.65
6846	NASDAQ	CMCSA	Thu, Aug 1, 2019	43.19	43.84	42.78	42.88
6845	NASDAQ	CMCSA	Wed, Jul 31, 2019	43.80	43.90	42.70	43.17
6844	NASDAQ	CMCSA	Tue, Jul 30, 2019	44.04	44.26	43.72	44.08
6843	NASDAQ	CMCSA	Mon, Jul 29, 2019	44.70	44.71	44.12	44.23
6842	NASDAQ	CMCSA	Fri, Jul 26, 2019	44.02	45.08	44.02	44.63
6841	NASDAQ	CMCSA	Thu, Jul 25, 2019	44.31	45.30	43.81	44.61
6840	NASDAQ	CMCSA	Wed, Jul 24, 2019	44.31	44.88	44.23	44.87
6839	NASDAQ	CMCSA	Tue, Jul 23, 2019	44.01	44.42	43.95	44.32
6838	NASDAQ	CMCSA	Mon, Jul 22, 2019	44.11	44.14	43.64	43.85
6837	NASDAQ	CMCSA	Fri, Jul 19, 2019	44.75	44.76	44.02	44.06
6836	NASDAQ	CMCSA	Thu, Jul 18, 2019	44.25	44.58	44.09	44.56
6835	NASDAQ	CMCSA	Wed, Jul 17, 2019	45.03	45.05	44.35	44.43
6834	NASDAQ	CMCSA	Tue, Jul 16, 2019	44.83	45.26	44.77	45.09
6833	NASDAQ	CMCSA	Mon, Jul 15, 2019	44.87	44.87	44.48	44.72
6832	NASDAQ	CMCSA	Fri, Jul 12, 2019	44.07	45.01	43.96	44.64
6831	NASDAQ	CMCSA	Thu, Jul 11, 2019	43.81	44.13	43.75	44.08
6830	NASDAQ	CMCSA	Wed, Jul 10, 2019	44.04	44.14	43.25	43.79
6829	NASDAQ	CMCSA	Tue, Jul 9, 2019	42.56	43.14	42.36	42.98
6828	NASDAQ	CMCSA	Mon, Jul 8, 2019	43.18	43.22	42.57	42.63
6827	NASDAQ	CMCSA	Fri, Jul 5, 2019	43.15	43.35	42.87	43.28
6826	NASDAQ	CMCSA	Wed, Jul 3, 2019	43.00	43.34	42.95	43.32
6825	NASDAQ	CMCSA	Tue, Jul 2, 2019	42.57	42.89	42.46	42.89
6824	NASDAQ	CMCSA	Mon, Jul 1, 2019	42.65	43.00	42.34	42.71
6823	NASDAQ	CMCSA	Fri, Jun 28, 2019	42.17	42.31	41.86	42.28
6822	NASDAQ	CMCSA	Thu, Jun 27, 2019	42.29	42.32	41.41	42.00
6821	NASDAQ	CMCSA	Wed, Jun 26, 2019	42.66	42.85	41.94	42.11
6820	NASDAQ	CMCSA	Tue, Jun 25, 2019	43.52	43.56	42.69	42.75
6819	NASDAQ	CMCSA	Mon, Jun 24, 2019	43.55	43.86	43.43	43.60
6818	NASDAQ	CMCSA	Fri, Jun 21, 2019	43.43	43.78	43.28	43.56
6817	NASDAQ	CMCSA	Thu, Jun 20, 2019	43.64	43.77	43.31	43.68
6816	NASDAQ	CMCSA	Wed, Jun 19, 2019	43.22	43.76	43.07	43.14
6815	NASDAQ	CMCSA	Tue, Jun 18, 2019	42.98	43.61	42.95	43.25
6814	NASDAQ	CMCSA	Mon, Jun 17, 2019	42.34	42.78	42.09	42.56
6813	NASDAQ	CMCSA	Fri, Jun 14, 2019	41.97	42.50	41.70	42.31
6812	NASDAQ	CMCSA	Thu, Jun 13, 2019	41.46	41.73	41.37	41.69
6811	NASDAQ	CMCSA	Wed, Jun 12, 2019	41.29	41.79	41.25	41.45
6810	NASDAQ	CMCSA	Tue, Jun 11, 2019	41.57	41.81	41.03	41.22
6809	NASDAQ	CMCSA	Mon, Jun 10, 2019	41.48	41.63	41.12	41.29
6808	NASDAQ	CMCSA	Fri, Jun 7, 2019	41.35	41.59	41.10	41.48
6807	NASDAQ	CMCSA	Thu, Jun 6, 2019	41.27	41.34	40.81	41.15
6806	NASDAQ	CMCSA	Wed, Jun 5, 2019	41.76	41.79	41.22	41.30
6805	NASDAQ	CMCSA	Tue, Jun 4, 2019	41.45	41.87	41.25	41.40
6804	NASDAQ	CMCSA	Mon, Jun 3, 2019	41.03	41.26	40.68	40.96
6803	NASDAQ	CMCSA	Fri, May 31, 2019	41.39	41.48	40.77	41.00
6802	NASDAQ	CMCSA	Thu, May 30, 2019	42.23	42.24	41.42	41.74
6801	NASDAQ	CMCSA	Wed, May 29, 2019	42.24	42.37	41.75	41.92
6800	NASDAQ	CMCSA	Tue, May 28, 2019	42.85	43.03	42.43	42.47
6799	NASDAQ	CMCSA	Fri, May 24, 2019	42.81	43.06	42.63	42.67
6798	NASDAQ	CMCSA	Thu, May 23, 2019	43.00	43.15	42.50	42.73
6797	NASDAQ	CMCSA	Wed, May 22, 2019	43.26	43.50	43.08	43.30
6796	NASDAQ	CMCSA	Tue, May 21, 2019	43.06	43.31	42.68	43.29
6795	NASDAQ	CMCSA	Mon, May 20, 2019	43.38	43.38	42.41	42.78
6794	NASDAQ	CMCSA	Fri, May 17, 2019	43.06	43.81	43.02	43.54
6793	NASDAQ	CMCSA	Thu, May 16, 2019	42.57	43.30	42.41	43.19
6792	NASDAQ	CMCSA	Wed, May 15, 2019	42.75	42.92	42.15	42.49
6791	NASDAQ	CMCSA	Tue, May 14, 2019	42.27	43.39	42.27	42.91
6790	NASDAQ	CMCSA	Mon, May 13, 2019	42.57	43.06	42.14	42.28
6789	NASDAQ	CMCSA	Fri, May 10, 2019	42.70	43.22	42.22	43.15
6788	NASDAQ	CMCSA	Thu, May 9, 2019	42.29	42.98	42.16	42.92
6787	NASDAQ	CMCSA	Wed, May 8, 2019	42.73	42.96	42.36	42.55
6786	NASDAQ	CMCSA	Tue, May 7, 2019	43.00	43.11	42.37	42.76
6785	NASDAQ	CMCSA	Mon, May 6, 2019	42.77	43.41	42.70	43.30
6784	NASDAQ	CMCSA	Fri, May 3, 2019	42.97	43.51	42.74	43.29
6783	NASDAQ	CMCSA	Thu, May 2, 2019	43.32	43.39	42.36	42.65
6782	NASDAQ	CMCSA	Wed, May 1, 2019	43.48	43.80	43.30	43.42
6781	NASDAQ	CMCSA	Tue, Apr 30, 2019	43.56	43.66	43.04	43.53
6780	NASDAQ	CMCSA	Mon, Apr 29, 2019	43.17	43.50	42.91	43.45
6779	NASDAQ	CMCSA	Fri, Apr 26, 2019	43.93	43.96	42.87	43.08
6778	NASDAQ	CMCSA	Thu, Apr 25, 2019	42.45	43.81	42.11	42.93
6777	NASDAQ	CMCSA	Wed, Apr 24, 2019	42.03	42.25	41.74	41.85
6776	NASDAQ	CMCSA	Tue, Apr 23, 2019	41.97	42.19	41.71	41.99
6775	NASDAQ	CMCSA	Mon, Apr 22, 2019	42.26	42.41	41.86	42.00
6774	NASDAQ	CMCSA	Thu, Apr 18, 2019	42.74	42.83	42.04	42.43
6773	NASDAQ	CMCSA	Wed, Apr 17, 2019	42.14	42.64	41.89	42.57
6772	NASDAQ	CMCSA	Tue, Apr 16, 2019	41.84	42.18	41.51	41.97
6771	NASDAQ	CMCSA	Mon, Apr 15, 2019	41.32	41.80	41.26	41.78
6770	NASDAQ	CMCSA	Fri, Apr 12, 2019	41.07	41.33	40.95	41.30
6769	NASDAQ	CMCSA	Thu, Apr 11, 2019	41.12	41.14	40.85	41.04
6768	NASDAQ	CMCSA	Wed, Apr 10, 2019	41.18	41.29	40.78	41.08
6767	NASDAQ	CMCSA	Tue, Apr 9, 2019	40.70	41.14	40.57	41.04
6766	NASDAQ	CMCSA	Mon, Apr 8, 2019	40.35	40.75	40.17	40.71
6765	NASDAQ	CMCSA	Fri, Apr 5, 2019	40.43	40.55	40.31	40.42
6764	NASDAQ	CMCSA	Thu, Apr 4, 2019	40.32	40.62	40.12	40.41
6763	NASDAQ	CMCSA	Wed, Apr 3, 2019	40.30	40.58	39.97	40.27
6762	NASDAQ	CMCSA	Tue, Apr 2, 2019	40.17	40.39	39.81	40.02
6761	NASDAQ	CMCSA	Mon, Apr 1, 2019	40.34	40.39	39.97	40.31
6760	NASDAQ	CMCSA	Fri, Mar 29, 2019	40.20	40.34	39.59	39.98
6759	NASDAQ	CMCSA	Thu, Mar 28, 2019	40.21	40.50	40.12	40.42
6758	NASDAQ	CMCSA	Wed, Mar 27, 2019	39.68	40.39	39.68	40.21
6757	NASDAQ	CMCSA	Tue, Mar 26, 2019	39.40	39.72	39.21	39.63
6756	NASDAQ	CMCSA	Mon, Mar 25, 2019	39.48	39.52	38.94	39.18
6755	NASDAQ	CMCSA	Fri, Mar 22, 2019	39.94	39.97	39.35	39.46
6754	NASDAQ	CMCSA	Thu, Mar 21, 2019	39.45	40.17	39.25	40.05
6753	NASDAQ	CMCSA	Wed, Mar 20, 2019	39.76	39.80	38.90	39.47
6752	NASDAQ	CMCSA	Tue, Mar 19, 2019	39.98	40.35	39.70	39.78
6751	NASDAQ	CMCSA	Mon, Mar 18, 2019	40.23	40.45	39.88	39.92
6750	NASDAQ	CMCSA	Fri, Mar 15, 2019	39.91	40.52	39.54	40.47
6749	NASDAQ	CMCSA	Thu, Mar 14, 2019	39.47	39.95	39.37	39.87
6748	NASDAQ	CMCSA	Wed, Mar 13, 2019	39.69	39.86	39.37	39.56
6747	NASDAQ	CMCSA	Tue, Mar 12, 2019	39.16	39.73	38.97	39.49
6746	NASDAQ	CMCSA	Mon, Mar 11, 2019	38.25	39.24	38.10	39.17
6745	NASDAQ	CMCSA	Fri, Mar 8, 2019	38.22	38.48	37.89	38.19
6744	NASDAQ	CMCSA	Thu, Mar 7, 2019	38.57	38.66	38.14	38.38
6743	NASDAQ	CMCSA	Wed, Mar 6, 2019	38.88	38.95	38.45	38.61
6742	NASDAQ	CMCSA	Tue, Mar 5, 2019	38.79	38.99	38.55	38.72
6741	NASDAQ	CMCSA	Mon, Mar 4, 2019	39.25	39.65	38.38	38.73
6740	NASDAQ	CMCSA	Fri, Mar 1, 2019	38.85	39.51	38.82	39.10
6739	NASDAQ	CMCSA	Thu, Feb 28, 2019	38.55	38.90	38.52	38.67
6738	NASDAQ	CMCSA	Wed, Feb 27, 2019	38.64	38.72	38.39	38.53
6737	NASDAQ	CMCSA	Tue, Feb 26, 2019	38.63	38.86	38.41	38.80
6736	NASDAQ	CMCSA	Mon, Feb 25, 2019	38.66	38.80	38.31	38.57
6735	NASDAQ	CMCSA	Fri, Feb 22, 2019	38.48	38.74	38.41	38.61
6734	NASDAQ	CMCSA	Thu, Feb 21, 2019	37.61	38.47	37.44	38.47
6733	NASDAQ	CMCSA	Wed, Feb 20, 2019	37.70	37.93	37.53	37.79
6732	NASDAQ	CMCSA	Tue, Feb 19, 2019	37.75	37.94	37.48	37.55
6731	NASDAQ	CMCSA	Fri, Feb 15, 2019	37.60	37.78	37.15	37.77
6730	NASDAQ	CMCSA	Thu, Feb 14, 2019	36.96	37.46	36.75	37.26
6729	NASDAQ	CMCSA	Wed, Feb 13, 2019	37.24	37.45	36.79	37.03
6728	NASDAQ	CMCSA	Tue, Feb 12, 2019	37.31	37.45	37.04	37.24
6727	NASDAQ	CMCSA	Mon, Feb 11, 2019	37.70	37.74	36.90	37.00
6726	NASDAQ	CMCSA	Fri, Feb 8, 2019	37.50	37.76	36.99	37.60
6725	NASDAQ	CMCSA	Thu, Feb 7, 2019	37.16	37.71	37.09	37.68
6724	NASDAQ	CMCSA	Wed, Feb 6, 2019	37.14	37.29	36.79	37.17
6723	NASDAQ	CMCSA	Tue, Feb 5, 2019	36.87	37.27	36.57	37.15
6722	NASDAQ	CMCSA	Mon, Feb 4, 2019	36.74	36.87	36.27	36.77
6721	NASDAQ	CMCSA	Fri, Feb 1, 2019	36.71	36.88	36.48	36.79
6720	NASDAQ	CMCSA	Thu, Jan 31, 2019	35.88	36.81	35.77	36.57
6719	NASDAQ	CMCSA	Wed, Jan 30, 2019	36.03	36.03	35.25	35.43
6718	NASDAQ	CMCSA	Tue, Jan 29, 2019	35.38	36.33	35.38	36.08
6717	NASDAQ	CMCSA	Mon, Jan 28, 2019	35.48	35.54	34.67	35.37
6716	NASDAQ	CMCSA	Fri, Jan 25, 2019	36.63	36.83	35.56	35.78
6715	NASDAQ	CMCSA	Thu, Jan 24, 2019	36.85	36.88	35.44	36.24
6714	NASDAQ	CMCSA	Wed, Jan 23, 2019	36.09	37.42	35.96	36.89
6713	NASDAQ	CMCSA	Tue, Jan 22, 2019	36.05	36.09	34.83	34.97
6712	NASDAQ	CMCSA	Fri, Jan 18, 2019	36.13	36.28	35.53	36.21
6711	NASDAQ	CMCSA	Thu, Jan 17, 2019	35.80	36.20	35.75	35.91
6710	NASDAQ	CMCSA	Wed, Jan 16, 2019	36.01	36.32	35.88	35.90
6709	NASDAQ	CMCSA	Tue, Jan 15, 2019	35.72	36.00	35.57	35.83
6708	NASDAQ	CMCSA	Mon, Jan 14, 2019	35.41	35.99	35.35	35.77
6707	NASDAQ	CMCSA	Fri, Jan 11, 2019	35.61	35.74	35.31	35.63
6706	NASDAQ	CMCSA	Thu, Jan 10, 2019	35.91	36.00	35.50	35.82
6705	NASDAQ	CMCSA	Wed, Jan 9, 2019	35.87	36.12	35.51	36.06
6704	NASDAQ	CMCSA	Tue, Jan 8, 2019	35.66	35.89	35.36	35.72
6703	NASDAQ	CMCSA	Mon, Jan 7, 2019	35.63	35.91	35.27	35.43
6702	NASDAQ	CMCSA	Fri, Jan 4, 2019	35.03	35.84	34.86	35.81
6701	NASDAQ	CMCSA	Thu, Jan 3, 2019	34.33	35.33	34.13	34.64
6700	NASDAQ	CMCSA	Wed, Jan 2, 2019	33.49	34.45	33.42	34.37
6699	NASDAQ	CMCSA	Mon, Dec 31, 2018	34.29	34.60	33.30	34.05
6698	NASDAQ	CMCSA	Fri, Dec 28, 2018	34.86	35.36	34.18	34.35
6697	NASDAQ	CMCSA	Thu, Dec 27, 2018	33.80	34.50	33.11	34.47
6696	NASDAQ	CMCSA	Wed, Dec 26, 2018	33.26	34.17	32.61	34.14
6695	NASDAQ	CMCSA	Mon, Dec 24, 2018	33.72	33.97	33.03	33.07
6694	NASDAQ	CMCSA	Fri, Dec 21, 2018	34.67	36.00	33.67	33.75
6693	NASDAQ	CMCSA	Thu, Dec 20, 2018	35.22	35.43	34.23	34.62
6692	NASDAQ	CMCSA	Wed, Dec 19, 2018	35.82	36.56	34.95	35.19
6691	NASDAQ	CMCSA	Tue, Dec 18, 2018	36.46	36.46	35.23	35.65
6690	NASDAQ	CMCSA	Mon, Dec 17, 2018	36.39	36.86	36.00	36.21
6689	NASDAQ	CMCSA	Fri, Dec 14, 2018	36.39	36.85	36.18	36.34
6688	NASDAQ	CMCSA	Thu, Dec 13, 2018	37.03	37.30	36.39	36.76
6687	NASDAQ	CMCSA	Wed, Dec 12, 2018	37.31	37.49	36.83	36.98
6686	NASDAQ	CMCSA	Tue, Dec 11, 2018	37.79	37.93	36.74	36.84
6685	NASDAQ	CMCSA	Mon, Dec 10, 2018	37.54	37.60	36.71	37.35
6684	NASDAQ	CMCSA	Fri, Dec 7, 2018	37.66	38.02	37.08	37.41
6683	NASDAQ	CMCSA	Thu, Dec 6, 2018	37.31	37.92	36.98	37.88
6682	NASDAQ	CMCSA	Tue, Dec 4, 2018	39.20	39.29	37.36	37.69
6681	NASDAQ	CMCSA	Mon, Dec 3, 2018	39.09	39.23	38.68	39.15
6680	NASDAQ	CMCSA	Fri, Nov 30, 2018	39.45	39.60	38.72	39.01
6679	NASDAQ	CMCSA	Thu, Nov 29, 2018	38.70	39.66	38.64	39.42
6678	NASDAQ	CMCSA	Wed, Nov 28, 2018	38.23	39.07	38.19	39.06
6677	NASDAQ	CMCSA	Tue, Nov 27, 2018	37.62	38.45	37.62	38.36
6676	NASDAQ	CMCSA	Mon, Nov 26, 2018	37.78	37.99	37.44	37.77
6675	NASDAQ	CMCSA	Fri, Nov 23, 2018	37.26	37.71	37.20	37.39
6674	NASDAQ	CMCSA	Wed, Nov 21, 2018	36.70	37.73	36.66	37.51
6673	NASDAQ	CMCSA	Tue, Nov 20, 2018	38.16	38.48	36.61	36.76
6672	NASDAQ	CMCSA	Mon, Nov 19, 2018	38.59	38.91	37.99	38.18
6671	NASDAQ	CMCSA	Fri, Nov 16, 2018	38.71	38.92	38.31	38.59
6670	NASDAQ	CMCSA	Thu, Nov 15, 2018	38.11	38.49	37.82	38.49
6669	NASDAQ	CMCSA	Wed, Nov 14, 2018	38.01	38.68	37.77	38.29
6668	NASDAQ	CMCSA	Tue, Nov 13, 2018	38.25	38.49	37.51	37.72
6667	NASDAQ	CMCSA	Mon, Nov 12, 2018	38.25	38.58	37.57	38.00
6666	NASDAQ	CMCSA	Fri, Nov 9, 2018	38.16	38.71	37.95	38.34
6665	NASDAQ	CMCSA	Thu, Nov 8, 2018	38.49	38.58	37.91	38.30
6664	NASDAQ	CMCSA	Wed, Nov 7, 2018	37.97	38.34	37.64	38.30
6663	NASDAQ	CMCSA	Tue, Nov 6, 2018	38.11	38.19	37.53	37.73
6662	NASDAQ	CMCSA	Mon, Nov 5, 2018	37.94	38.35	37.85	38.02
6661	NASDAQ	CMCSA	Fri, Nov 2, 2018	38.09	38.23	37.01	37.66
6660	NASDAQ	CMCSA	Thu, Nov 1, 2018	38.10	38.18	37.66	37.95
6659	NASDAQ	CMCSA	Wed, Oct 31, 2018	37.96	38.65	37.32	38.14
6658	NASDAQ	CMCSA	Tue, Oct 30, 2018	36.49	37.77	36.12	37.71
6657	NASDAQ	CMCSA	Mon, Oct 29, 2018	35.92	36.52	35.42	35.99
6656	NASDAQ	CMCSA	Fri, Oct 26, 2018	35.64	36.42	34.92	35.24
6655	NASDAQ	CMCSA	Thu, Oct 25, 2018	35.88	36.28	35.05	35.84
6654	NASDAQ	CMCSA	Wed, Oct 24, 2018	35.98	36.26	34.05	34.12
6653	NASDAQ	CMCSA	Tue, Oct 23, 2018	35.41	35.79	35.05	35.65
6652	NASDAQ	CMCSA	Mon, Oct 22, 2018	36.10	36.25	35.59	35.75
6651	NASDAQ	CMCSA	Fri, Oct 19, 2018	36.12	36.51	35.79	35.98
6650	NASDAQ	CMCSA	Thu, Oct 18, 2018	36.28	36.64	35.82	35.94
6649	NASDAQ	CMCSA	Wed, Oct 17, 2018	36.12	36.67	35.79	36.40
6648	NASDAQ	CMCSA	Tue, Oct 16, 2018	35.22	36.10	35.20	36.00
6647	NASDAQ	CMCSA	Mon, Oct 15, 2018	34.61	35.67	34.51	35.09
6646	NASDAQ	CMCSA	Fri, Oct 12, 2018	34.05	34.79	33.89	34.62
6645	NASDAQ	CMCSA	Thu, Oct 11, 2018	34.60	34.69	33.51	33.67
6644	NASDAQ	CMCSA	Wed, Oct 10, 2018	35.37	35.65	34.23	34.28
6643	NASDAQ	CMCSA	Tue, Oct 9, 2018	35.28	35.83	34.99	35.44
6642	NASDAQ	CMCSA	Mon, Oct 8, 2018	34.50	35.23	34.45	35.18
6641	NASDAQ	CMCSA	Fri, Oct 5, 2018	35.19	35.23	34.41	34.56
6640	NASDAQ	CMCSA	Thu, Oct 4, 2018	35.05	35.29	34.84	35.21
6639	NASDAQ	CMCSA	Wed, Oct 3, 2018	35.78	35.88	35.01	35.19
6638	NASDAQ	CMCSA	Tue, Oct 2, 2018	35.28	35.89	35.00	35.70
6637	NASDAQ	CMCSA	Mon, Oct 1, 2018	35.53	35.64	35.00	35.52
6636	NASDAQ	CMCSA	Fri, Sep 28, 2018	35.25	35.66	35.15	35.41
6635	NASDAQ	CMCSA	Thu, Sep 27, 2018	35.50	35.72	35.18	35.22
6634	NASDAQ	CMCSA	Wed, Sep 26, 2018	35.60	35.91	35.30	35.37
6633	NASDAQ	CMCSA	Tue, Sep 25, 2018	35.86	35.98	35.29	35.40
6632	NASDAQ	CMCSA	Mon, Sep 24, 2018	35.95	36.27	34.75	35.63
6631	NASDAQ	CMCSA	Fri, Sep 21, 2018	37.95	38.06	37.48	37.90
6630	NASDAQ	CMCSA	Thu, Sep 20, 2018	37.61	37.99	37.12	37.81
6629	NASDAQ	CMCSA	Wed, Sep 19, 2018	37.65	37.94	37.29	37.32
6628	NASDAQ	CMCSA	Tue, Sep 18, 2018	37.11	37.88	36.98	37.74
6627	NASDAQ	CMCSA	Mon, Sep 17, 2018	37.03	37.21	36.72	36.96
6626	NASDAQ	CMCSA	Fri, Sep 14, 2018	37.15	37.21	36.72	36.96
6625	NASDAQ	CMCSA	Thu, Sep 13, 2018	36.15	37.23	36.08	37.04
6624	NASDAQ	CMCSA	Wed, Sep 12, 2018	36.21	36.30	35.67	36.09
6623	NASDAQ	CMCSA	Tue, Sep 11, 2018	36.44	36.50	36.22	36.30
6622	NASDAQ	CMCSA	Mon, Sep 10, 2018	36.40	36.51	36.28	36.36
6621	NASDAQ	CMCSA	Fri, Sep 7, 2018	35.90	36.37	35.75	36.17
6620	NASDAQ	CMCSA	Thu, Sep 6, 2018	36.53	36.53	35.72	35.92
6619	NASDAQ	CMCSA	Wed, Sep 5, 2018	36.29	36.48	36.15	36.28
6618	NASDAQ	CMCSA	Tue, Sep 4, 2018	36.75	36.85	36.21	36.38
6617	NASDAQ	CMCSA	Fri, Aug 31, 2018	36.60	37.07	36.58	36.99
6616	NASDAQ	CMCSA	Thu, Aug 30, 2018	36.55	36.70	36.41	36.68
6615	NASDAQ	CMCSA	Wed, Aug 29, 2018	36.27	36.90	36.22	36.75
6614	NASDAQ	CMCSA	Tue, Aug 28, 2018	36.66	36.70	36.20	36.35
6613	NASDAQ	CMCSA	Mon, Aug 27, 2018	36.64	36.70	36.40	36.43
6612	NASDAQ	CMCSA	Fri, Aug 24, 2018	35.37	36.79	35.32	36.50
6611	NASDAQ	CMCSA	Thu, Aug 23, 2018	35.38	35.48	35.26	35.31
6610	NASDAQ	CMCSA	Wed, Aug 22, 2018	35.70	35.74	35.45	35.48
6609	NASDAQ	CMCSA	Tue, Aug 21, 2018	35.45	36.01	35.43	35.74
6608	NASDAQ	CMCSA	Mon, Aug 20, 2018	35.70	35.73	35.30	35.43
6607	NASDAQ	CMCSA	Fri, Aug 17, 2018	35.56	35.85	35.35	35.60
6606	NASDAQ	CMCSA	Thu, Aug 16, 2018	35.05	35.85	35.01	35.66
6605	NASDAQ	CMCSA	Wed, Aug 15, 2018	35.20	35.27	34.67	34.97
6604	NASDAQ	CMCSA	Tue, Aug 14, 2018	35.10	35.49	35.04	35.39
6603	NASDAQ	CMCSA	Mon, Aug 13, 2018	35.12	35.19	34.78	35.04
6602	NASDAQ	CMCSA	Fri, Aug 10, 2018	35.26	35.34	34.95	35.08
6601	NASDAQ	CMCSA	Thu, Aug 9, 2018	35.10	35.81	35.05	35.49
6600	NASDAQ	CMCSA	Wed, Aug 8, 2018	35.47	35.49	34.89	35.05
6599	NASDAQ	CMCSA	Tue, Aug 7, 2018	35.45	35.52	35.19	35.40
6598	NASDAQ	CMCSA	Mon, Aug 6, 2018	35.59	35.76	35.29	35.32
6597	NASDAQ	CMCSA	Fri, Aug 3, 2018	34.94	35.43	34.73	35.41
6596	NASDAQ	CMCSA	Thu, Aug 2, 2018	35.17	35.20	34.62	34.64
6595	NASDAQ	CMCSA	Wed, Aug 1, 2018	35.90	35.90	35.32	35.40
6594	NASDAQ	CMCSA	Tue, Jul 31, 2018	35.65	36.09	35.54	35.78
6593	NASDAQ	CMCSA	Mon, Jul 30, 2018	35.06	35.70	35.02	35.46
6592	NASDAQ	CMCSA	Fri, Jul 27, 2018	34.84	35.61	34.76	35.08
6591	NASDAQ	CMCSA	Thu, Jul 26, 2018	34.84	35.10	33.77	34.75
6590	NASDAQ	CMCSA	Wed, Jul 25, 2018	33.39	33.52	32.81	33.42
6589	NASDAQ	CMCSA	Tue, Jul 24, 2018	34.17	34.29	33.35	33.39
6588	NASDAQ	CMCSA	Mon, Jul 23, 2018	34.16	34.30	33.82	34.17
6587	NASDAQ	CMCSA	Fri, Jul 20, 2018	34.77	34.95	34.29	34.30
6586	NASDAQ	CMCSA	Thu, Jul 19, 2018	35.14	35.29	34.74	34.91
6585	NASDAQ	CMCSA	Wed, Jul 18, 2018	34.12	34.45	33.98	34.04
6584	NASDAQ	CMCSA	Tue, Jul 17, 2018	34.71	34.92	34.21	34.27
6583	NASDAQ	CMCSA	Mon, Jul 16, 2018	34.74	35.27	34.65	34.97
6582	NASDAQ	CMCSA	Fri, Jul 13, 2018	34.40	35.15	34.40	34.70
6581	NASDAQ	CMCSA	Thu, Jul 12, 2018	33.68	34.57	33.60	34.55
6580	NASDAQ	CMCSA	Wed, Jul 11, 2018	33.09	34.18	33.03	33.77
6579	NASDAQ	CMCSA	Tue, Jul 10, 2018	33.71	33.72	33.19	33.34
6578	NASDAQ	CMCSA	Mon, Jul 9, 2018	33.78	33.80	33.25	33.56
6577	NASDAQ	CMCSA	Fri, Jul 6, 2018	33.27	33.61	33.00	33.58
6576	NASDAQ	CMCSA	Thu, Jul 5, 2018	33.38	33.40	32.91	33.12
6575	NASDAQ	CMCSA	Tue, Jul 3, 2018	33.20	33.61	32.99	33.09
6574	NASDAQ	CMCSA	Mon, Jul 2, 2018	32.44	33.22	32.42	33.17
6573	NASDAQ	CMCSA	Fri, Jun 29, 2018	32.51	33.61	32.50	32.81
6572	NASDAQ	CMCSA	Thu, Jun 28, 2018	32.44	32.70	32.08	32.63
6571	NASDAQ	CMCSA	Wed, Jun 27, 2018	32.56	32.90	32.29	32.29
6570	NASDAQ	CMCSA	Tue, Jun 26, 2018	33.31	33.31	32.67	32.78
6569	NASDAQ	CMCSA	Mon, Jun 25, 2018	33.80	34.11	32.91	33.12
6568	NASDAQ	CMCSA	Fri, Jun 22, 2018	33.00	34.15	32.91	33.81
6567	NASDAQ	CMCSA	Thu, Jun 21, 2018	33.35	33.65	32.65	32.79
6566	NASDAQ	CMCSA	Wed, Jun 20, 2018	33.35	33.72	32.34	33.39
6565	NASDAQ	CMCSA	Tue, Jun 19, 2018	32.17	33.08	32.17	32.81
6564	NASDAQ	CMCSA	Mon, Jun 18, 2018	33.79	33.79	32.56	32.58
6563	NASDAQ	CMCSA	Fri, Jun 15, 2018	34.39	34.40	33.59	33.88
6562	NASDAQ	CMCSA	Thu, Jun 14, 2018	32.85	34.06	32.77	33.82
6561	NASDAQ	CMCSA	Wed, Jun 13, 2018	31.03	32.65	30.99	32.32
6560	NASDAQ	CMCSA	Tue, Jun 12, 2018	31.94	32.62	31.83	32.38
6559	NASDAQ	CMCSA	Mon, Jun 11, 2018	31.97	32.44	31.88	32.00
6558	NASDAQ	CMCSA	Fri, Jun 8, 2018	31.98	32.19	31.84	32.08
6557	NASDAQ	CMCSA	Thu, Jun 7, 2018	32.42	32.66	31.95	32.00
6556	NASDAQ	CMCSA	Wed, Jun 6, 2018	31.13	32.50	30.96	32.27
6555	NASDAQ	CMCSA	Tue, Jun 5, 2018	31.26	31.32	31.04	31.08
6554	NASDAQ	CMCSA	Mon, Jun 4, 2018	31.30	31.51	31.15	31.29
6553	NASDAQ	CMCSA	Fri, Jun 1, 2018	31.34	31.45	31.12	31.26
6552	NASDAQ	CMCSA	Thu, May 31, 2018	31.55	31.57	30.67	31.18
6551	NASDAQ	CMCSA	Wed, May 30, 2018	31.68	31.70	31.32	31.48
6550	NASDAQ	CMCSA	Tue, May 29, 2018	31.55	31.89	31.38	31.51
6549	NASDAQ	CMCSA	Fri, May 25, 2018	31.59	32.01	31.58	31.75
6548	NASDAQ	CMCSA	Thu, May 24, 2018	31.77	32.05	31.28	31.63
6547	NASDAQ	CMCSA	Wed, May 23, 2018	31.85	32.25	31.80	31.88
6546	NASDAQ	CMCSA	Tue, May 22, 2018	32.41	32.71	32.31	32.51
6545	NASDAQ	CMCSA	Mon, May 21, 2018	32.77	32.89	32.20	32.34
6544	NASDAQ	CMCSA	Fri, May 18, 2018	32.45	32.76	32.27	32.72
6543	NASDAQ	CMCSA	Thu, May 17, 2018	32.66	32.84	32.38	32.41
6542	NASDAQ	CMCSA	Wed, May 16, 2018	32.13	32.68	32.04	32.55
6541	NASDAQ	CMCSA	Tue, May 15, 2018	31.98	32.04	31.73	32.01
6540	NASDAQ	CMCSA	Mon, May 14, 2018	31.89	32.25	31.81	32.14
6539	NASDAQ	CMCSA	Fri, May 11, 2018	31.54	31.95	31.51	31.90
6538	NASDAQ	CMCSA	Thu, May 10, 2018	30.74	31.64	30.70	31.56
6537	NASDAQ	CMCSA	Wed, May 9, 2018	30.57	30.97	30.43	30.73
6536	NASDAQ	CMCSA	Tue, May 8, 2018	31.55	32.02	30.52	30.59
6535	NASDAQ	CMCSA	Mon, May 7, 2018	32.03	32.41	31.82	32.39
6534	NASDAQ	CMCSA	Fri, May 4, 2018	30.99	32.05	30.96	31.96
6533	NASDAQ	CMCSA	Thu, May 3, 2018	31.15	31.26	30.55	31.01
6532	NASDAQ	CMCSA	Wed, May 2, 2018	31.99	32.00	31.18	31.30
6531	NASDAQ	CMCSA	Tue, May 1, 2018	31.38	32.11	31.21	32.06
6530	NASDAQ	CMCSA	Mon, Apr 30, 2018	31.91	32.24	31.34	31.39
6529	NASDAQ	CMCSA	Fri, Apr 27, 2018	33.07	33.11	31.80	31.81
6528	NASDAQ	CMCSA	Thu, Apr 26, 2018	34.31	34.48	33.02	33.33
6527	NASDAQ	CMCSA	Wed, Apr 25, 2018	33.18	34.78	33.05	34.26
6526	NASDAQ	CMCSA	Tue, Apr 24, 2018	34.09	34.29	33.19	33.35
6525	NASDAQ	CMCSA	Mon, Apr 23, 2018	33.24	33.92	33.17	33.87
6524	NASDAQ	CMCSA	Fri, Apr 20, 2018	33.55	33.80	33.10	33.21
6523	NASDAQ	CMCSA	Thu, Apr 19, 2018	33.26	33.76	33.07	33.48
6522	NASDAQ	CMCSA	Wed, Apr 18, 2018	33.32	33.55	33.19	33.27
6521	NASDAQ	CMCSA	Tue, Apr 17, 2018	33.75	33.85	33.05	33.27
6520	NASDAQ	CMCSA	Mon, Apr 16, 2018	33.34	33.75	32.98	33.53
6519	NASDAQ	CMCSA	Fri, Apr 13, 2018	33.24	33.45	32.87	33.02
6518	NASDAQ	CMCSA	Thu, Apr 12, 2018	33.77	33.89	32.90	33.13
6517	NASDAQ	CMCSA	Wed, Apr 11, 2018	33.59	34.07	33.54	33.56
6516	NASDAQ	CMCSA	Tue, Apr 10, 2018	34.23	34.40	33.54	33.86
6515	NASDAQ	CMCSA	Mon, Apr 9, 2018	34.39	34.56	33.92	33.95
6514	NASDAQ	CMCSA	Fri, Apr 6, 2018	34.25	34.53	33.87	34.12
6513	NASDAQ	CMCSA	Thu, Apr 5, 2018	34.57	34.81	34.36	34.60
6512	NASDAQ	CMCSA	Wed, Apr 4, 2018	33.15	34.41	33.05	34.31
6511	NASDAQ	CMCSA	Tue, Apr 3, 2018	33.42	33.55	32.93	33.47
6510	NASDAQ	CMCSA	Mon, Apr 2, 2018	34.09	34.30	33.26	33.52
6509	NASDAQ	CMCSA	Thu, Mar 29, 2018	33.46	34.52	33.33	34.17
6508	NASDAQ	CMCSA	Wed, Mar 28, 2018	33.20	33.85	33.14	33.28
6507	NASDAQ	CMCSA	Tue, Mar 27, 2018	33.65	33.88	32.75	32.99
6506	NASDAQ	CMCSA	Mon, Mar 26, 2018	33.75	33.79	32.74	33.54
6505	NASDAQ	CMCSA	Fri, Mar 23, 2018	33.38	33.73	33.15	33.17
6504	NASDAQ	CMCSA	Thu, Mar 22, 2018	34.17	34.23	33.21	33.23
6503	NASDAQ	CMCSA	Wed, Mar 21, 2018	34.55	35.15	34.45	34.49
6502	NASDAQ	CMCSA	Tue, Mar 20, 2018	35.36	35.50	34.55	34.57
6501	NASDAQ	CMCSA	Mon, Mar 19, 2018	35.60	35.87	34.88	35.30
6500	NASDAQ	CMCSA	Fri, Mar 16, 2018	36.29	36.62	35.78	35.83
6499	NASDAQ	CMCSA	Thu, Mar 15, 2018	36.00	36.31	35.90	36.15
6498	NASDAQ	CMCSA	Wed, Mar 14, 2018	36.45	36.55	35.96	36.02
6497	NASDAQ	CMCSA	Tue, Mar 13, 2018	36.99	37.11	36.22	36.43
6496	NASDAQ	CMCSA	Mon, Mar 12, 2018	37.09	37.22	36.87	36.96
6495	NASDAQ	CMCSA	Fri, Mar 9, 2018	37.00	37.14	36.50	37.13
6494	NASDAQ	CMCSA	Thu, Mar 8, 2018	36.37	37.01	36.11	36.88
6493	NASDAQ	CMCSA	Wed, Mar 7, 2018	36.82	36.82	36.03	36.12
6492	NASDAQ	CMCSA	Tue, Mar 6, 2018	37.08	37.09	36.39	36.87
6491	NASDAQ	CMCSA	Mon, Mar 5, 2018	36.41	37.11	36.15	36.78
6490	NASDAQ	CMCSA	Fri, Mar 2, 2018	36.25	36.58	36.06	36.49
6489	NASDAQ	CMCSA	Thu, Mar 1, 2018	36.44	36.87	36.20	36.54
6488	NASDAQ	CMCSA	Wed, Feb 28, 2018	36.90	37.08	35.75	36.21
6487	NASDAQ	CMCSA	Tue, Feb 27, 2018	38.00	38.20	36.59	36.66
6486	NASDAQ	CMCSA	Mon, Feb 26, 2018	39.53	39.74	39.37	39.58
6485	NASDAQ	CMCSA	Fri, Feb 23, 2018	39.15	39.65	38.91	39.50
6484	NASDAQ	CMCSA	Thu, Feb 22, 2018	39.06	39.57	38.57	38.80
6483	NASDAQ	CMCSA	Wed, Feb 21, 2018	39.45	39.84	39.00	39.01
6482	NASDAQ	CMCSA	Tue, Feb 20, 2018	39.54	39.69	39.04	39.47
6481	NASDAQ	CMCSA	Fri, Feb 16, 2018	39.99	40.42	39.69	39.79
6480	NASDAQ	CMCSA	Thu, Feb 15, 2018	39.76	40.12	39.26	40.08
6479	NASDAQ	CMCSA	Wed, Feb 14, 2018	38.82	39.62	38.50	39.43
6478	NASDAQ	CMCSA	Tue, Feb 13, 2018	38.16	39.17	38.10	38.96
6477	NASDAQ	CMCSA	Mon, Feb 12, 2018	38.60	39.07	38.27	38.54
6476	NASDAQ	CMCSA	Fri, Feb 9, 2018	38.37	38.99	37.43	38.57
6475	NASDAQ	CMCSA	Thu, Feb 8, 2018	39.90	40.16	38.15	38.19
6474	NASDAQ	CMCSA	Wed, Feb 7, 2018	39.50	40.42	39.37	40.15
6473	NASDAQ	CMCSA	Tue, Feb 6, 2018	38.92	39.80	38.50	39.67
6472	NASDAQ	CMCSA	Mon, Feb 5, 2018	41.36	41.64	39.10	39.20
6471	NASDAQ	CMCSA	Fri, Feb 2, 2018	41.50	42.16	40.83	41.11
6470	NASDAQ	CMCSA	Thu, Feb 1, 2018	42.17	42.59	41.88	41.89
6469	NASDAQ	CMCSA	Wed, Jan 31, 2018	42.29	42.73	42.08	42.53
6468	NASDAQ	CMCSA	Tue, Jan 30, 2018	42.03	42.46	41.69	42.34
6467	NASDAQ	CMCSA	Mon, Jan 29, 2018	42.30	42.34	41.35	41.98
6466	NASDAQ	CMCSA	Fri, Jan 26, 2018	42.10	42.80	41.95	42.80
6465	NASDAQ	CMCSA	Thu, Jan 25, 2018	43.12	43.53	41.98	42.14
6464	NASDAQ	CMCSA	Wed, Jan 24, 2018	42.70	44.00	41.57	42.99
6463	NASDAQ	CMCSA	Tue, Jan 23, 2018	42.50	42.84	41.96	42.44
6462	NASDAQ	CMCSA	Mon, Jan 22, 2018	42.41	42.92	42.15	42.89
6461	NASDAQ	CMCSA	Fri, Jan 19, 2018	41.95	42.58	41.79	42.50
6460	NASDAQ	CMCSA	Thu, Jan 18, 2018	41.06	41.94	41.01	41.85
6459	NASDAQ	CMCSA	Wed, Jan 17, 2018	42.05	42.21	41.41	41.68
6458	NASDAQ	CMCSA	Tue, Jan 16, 2018	42.59	42.59	41.75	41.82
6457	NASDAQ	CMCSA	Fri, Jan 12, 2018	42.57	42.71	41.93	42.44
6456	NASDAQ	CMCSA	Thu, Jan 11, 2018	41.20	42.67	41.14	42.60
6455	NASDAQ	CMCSA	Wed, Jan 10, 2018	40.43	41.17	40.16	41.09
6454	NASDAQ	CMCSA	Tue, Jan 9, 2018	40.53	41.03	40.45	40.61
6453	NASDAQ	CMCSA	Mon, Jan 8, 2018	40.77	41.03	40.29	40.48
6452	NASDAQ	CMCSA	Fri, Jan 5, 2018	40.91	41.24	40.41	41.04
6451	NASDAQ	CMCSA	Thu, Jan 4, 2018	40.47	40.72	40.10	40.67
6450	NASDAQ	CMCSA	Wed, Jan 3, 2018	40.75	41.37	40.05	40.41
6449	NASDAQ	CMCSA	Tue, Jan 2, 2018	40.39	41.11	40.05	41.07
6448	NASDAQ	CMCSA	Fri, Dec 29, 2017	40.10	40.42	40.05	40.05
6447	NASDAQ	CMCSA	Thu, Dec 28, 2017	40.58	40.58	40.03	40.29
6446	NASDAQ	CMCSA	Wed, Dec 27, 2017	40.84	40.85	40.25	40.41
6445	NASDAQ	CMCSA	Tue, Dec 26, 2017	40.64	41.01	40.63	40.82
6444	NASDAQ	CMCSA	Fri, Dec 22, 2017	40.84	41.09	40.54	40.78
6443	NASDAQ	CMCSA	Thu, Dec 21, 2017	39.48	41.24	39.40	40.81
6442	NASDAQ	CMCSA	Wed, Dec 20, 2017	39.40	39.59	38.96	39.38
6441	NASDAQ	CMCSA	Tue, Dec 19, 2017	39.46	39.54	38.86	39.14
6440	NASDAQ	CMCSA	Mon, Dec 18, 2017	39.98	40.08	39.45	39.54
6439	NASDAQ	CMCSA	Fri, Dec 15, 2017	39.49	39.87	38.99	39.71
6438	NASDAQ	CMCSA	Thu, Dec 14, 2017	38.81	39.71	38.19	39.12
6437	NASDAQ	CMCSA	Wed, Dec 13, 2017	39.51	39.54	38.50	38.58
6436	NASDAQ	CMCSA	Tue, Dec 12, 2017	39.40	40.15	39.00	39.51
6435	NASDAQ	CMCSA	Mon, Dec 11, 2017	38.10	38.46	37.96	38.44
6434	NASDAQ	CMCSA	Fri, Dec 8, 2017	38.50	38.50	37.87	37.95
6433	NASDAQ	CMCSA	Thu, Dec 7, 2017	38.50	38.57	37.75	37.89
6432	NASDAQ	CMCSA	Wed, Dec 6, 2017	39.83	39.84	38.55	38.63
6431	NASDAQ	CMCSA	Tue, Dec 5, 2017	39.87	40.39	39.47	39.52
6430	NASDAQ	CMCSA	Mon, Dec 4, 2017	39.42	40.73	39.42	40.32
6429	NASDAQ	CMCSA	Fri, Dec 1, 2017	37.15	38.70	37.11	38.43
6428	NASDAQ	CMCSA	Thu, Nov 30, 2017	36.97	37.64	36.48	37.54
6427	NASDAQ	CMCSA	Wed, Nov 29, 2017	36.24	37.73	36.01	37.19
6426	NASDAQ	CMCSA	Tue, Nov 28, 2017	35.56	36.25	35.26	36.25
6425	NASDAQ	CMCSA	Mon, Nov 27, 2017	35.78	35.87	35.31	35.55
6424	NASDAQ	CMCSA	Fri, Nov 24, 2017	36.29	36.35	35.78	35.87
6423	NASDAQ	CMCSA	Wed, Nov 22, 2017	36.39	36.49	36.13	36.41
6422	NASDAQ	CMCSA	Tue, Nov 21, 2017	36.14	36.51	36.00	36.42
6421	NASDAQ	CMCSA	Mon, Nov 20, 2017	36.10	36.35	35.75	35.83
6420	NASDAQ	CMCSA	Fri, Nov 17, 2017	37.00	37.00	36.12	36.16
6419	NASDAQ	CMCSA	Thu, Nov 16, 2017	36.90	37.57	36.90	37.07
6418	NASDAQ	CMCSA	Wed, Nov 15, 2017	36.90	37.28	36.67	37.18
6417	NASDAQ	CMCSA	Tue, Nov 14, 2017	37.01	37.06	36.61	36.86
6416	NASDAQ	CMCSA	Mon, Nov 13, 2017	36.69	37.28	36.59	37.25
6415	NASDAQ	CMCSA	Fri, Nov 10, 2017	36.50	37.31	36.50	36.85
6414	NASDAQ	CMCSA	Thu, Nov 9, 2017	35.98	36.92	35.83	36.56
6413	NASDAQ	CMCSA	Wed, Nov 8, 2017	36.51	36.63	36.07	36.21
6412	NASDAQ	CMCSA	Tue, Nov 7, 2017	35.57	36.91	35.57	36.39
6411	NASDAQ	CMCSA	Mon, Nov 6, 2017	35.58	36.06	35.28	35.54
6410	NASDAQ	CMCSA	Fri, Nov 3, 2017	35.08	35.69	34.78	35.68
6409	NASDAQ	CMCSA	Thu, Nov 2, 2017	36.09	36.09	34.92	35.15
6408	NASDAQ	CMCSA	Wed, Nov 1, 2017	36.25	36.42	35.94	36.08
6407	NASDAQ	CMCSA	Tue, Oct 31, 2017	36.51	36.57	35.93	36.03
6406	NASDAQ	CMCSA	Mon, Oct 30, 2017	36.67	36.70	36.06	36.50
6405	NASDAQ	CMCSA	Fri, Oct 27, 2017	35.93	36.92	35.34	36.79
6404	NASDAQ	CMCSA	Thu, Oct 26, 2017	35.89	37.20	35.52	36.27
6403	NASDAQ	CMCSA	Wed, Oct 25, 2017	36.22	36.85	36.20	36.83
6402	NASDAQ	CMCSA	Tue, Oct 24, 2017	36.64	36.88	36.26	36.50
6401	NASDAQ	CMCSA	Mon, Oct 23, 2017	37.27	37.27	36.52	36.55
6400	NASDAQ	CMCSA	Fri, Oct 20, 2017	37.20	37.22	36.87	37.22
6399	NASDAQ	CMCSA	Thu, Oct 19, 2017	36.15	37.01	36.05	36.90
6398	NASDAQ	CMCSA	Wed, Oct 18, 2017	36.55	36.63	36.13	36.20
6397	NASDAQ	CMCSA	Tue, Oct 17, 2017	36.57	36.73	36.44	36.47
6396	NASDAQ	CMCSA	Mon, Oct 16, 2017	36.16	37.09	36.12	36.61
6395	NASDAQ	CMCSA	Fri, Oct 13, 2017	35.92	36.16	35.26	36.01
6394	NASDAQ	CMCSA	Thu, Oct 12, 2017	36.80	36.90	35.78	35.95
6393	NASDAQ	CMCSA	Wed, Oct 11, 2017	37.64	37.64	37.20	37.42
6392	NASDAQ	CMCSA	Tue, Oct 10, 2017	37.80	38.04	37.51	37.69
6391	NASDAQ	CMCSA	Mon, Oct 9, 2017	37.99	38.25	37.72	37.80
6390	NASDAQ	CMCSA	Fri, Oct 6, 2017	38.31	38.45	37.95	38.01
6389	NASDAQ	CMCSA	Thu, Oct 5, 2017	38.60	38.78	38.09	38.35
6388	NASDAQ	CMCSA	Wed, Oct 4, 2017	38.35	38.61	38.12	38.59
6387	NASDAQ	CMCSA	Tue, Oct 3, 2017	37.78	38.38	37.69	38.30
6386	NASDAQ	CMCSA	Mon, Oct 2, 2017	38.41	38.85	37.93	37.97
6385	NASDAQ	CMCSA	Fri, Sep 29, 2017	37.82	38.51	37.61	38.48
6384	NASDAQ	CMCSA	Thu, Sep 28, 2017	38.25	38.40	37.73	37.82
6383	NASDAQ	CMCSA	Wed, Sep 27, 2017	37.83	38.84	37.72	38.53
6382	NASDAQ	CMCSA	Tue, Sep 26, 2017	37.90	38.08	37.64	37.81
6381	NASDAQ	CMCSA	Mon, Sep 25, 2017	38.07	38.11	37.54	37.91
6380	NASDAQ	CMCSA	Fri, Sep 22, 2017	37.28	38.14	37.27	38.10
6379	NASDAQ	CMCSA	Thu, Sep 21, 2017	37.38	37.74	37.37	37.47
6378	NASDAQ	CMCSA	Wed, Sep 20, 2017	37.44	37.80	37.25	37.46
6377	NASDAQ	CMCSA	Tue, Sep 19, 2017	37.07	37.43	36.67	37.30
6376	NASDAQ	CMCSA	Mon, Sep 18, 2017	36.88	37.31	36.59	37.11
6375	NASDAQ	CMCSA	Fri, Sep 15, 2017	37.55	37.55	36.44	36.93
6374	NASDAQ	CMCSA	Thu, Sep 14, 2017	37.94	38.04	37.57	37.60
6373	NASDAQ	CMCSA	Wed, Sep 13, 2017	37.89	38.31	37.88	37.96
6372	NASDAQ	CMCSA	Tue, Sep 12, 2017	38.38	38.83	37.56	37.90
6371	NASDAQ	CMCSA	Mon, Sep 11, 2017	38.30	38.42	37.56	37.83
6370	NASDAQ	CMCSA	Fri, Sep 8, 2017	38.45	38.46	37.51	38.21
6369	NASDAQ	CMCSA	Thu, Sep 7, 2017	41.25	41.25	38.21	38.60
6368	NASDAQ	CMCSA	Wed, Sep 6, 2017	40.80	41.34	40.55	41.17
6367	NASDAQ	CMCSA	Tue, Sep 5, 2017	40.97	41.15	40.40	40.67
6366	NASDAQ	CMCSA	Fri, Sep 1, 2017	40.77	41.23	40.65	41.06
6365	NASDAQ	CMCSA	Thu, Aug 31, 2017	40.89	40.98	40.52	40.61
6364	NASDAQ	CMCSA	Wed, Aug 30, 2017	40.10	40.93	40.01	40.82
6363	NASDAQ	CMCSA	Tue, Aug 29, 2017	40.17	40.42	40.08	40.16
6362	NASDAQ	CMCSA	Mon, Aug 28, 2017	40.34	40.48	40.17	40.34
6361	NASDAQ	CMCSA	Fri, Aug 25, 2017	40.32	40.55	39.92	40.20
6360	NASDAQ	CMCSA	Thu, Aug 24, 2017	40.80	40.88	40.01	40.14
6359	NASDAQ	CMCSA	Wed, Aug 23, 2017	41.25	41.30	40.62	40.65
6358	NASDAQ	CMCSA	Tue, Aug 22, 2017	40.93	41.51	40.86	41.35
6357	NASDAQ	CMCSA	Mon, Aug 21, 2017	40.53	40.94	40.47	40.80
6356	NASDAQ	CMCSA	Fri, Aug 18, 2017	40.12	40.77	40.05	40.52
6355	NASDAQ	CMCSA	Thu, Aug 17, 2017	41.20	41.24	40.26	40.27
6354	NASDAQ	CMCSA	Wed, Aug 16, 2017	41.68	41.68	41.05	41.24
6353	NASDAQ	CMCSA	Tue, Aug 15, 2017	41.96	41.99	41.24	41.50
6352	NASDAQ	CMCSA	Mon, Aug 14, 2017	41.48	41.98	41.38	41.90
6351	NASDAQ	CMCSA	Fri, Aug 11, 2017	40.76	41.28	40.67	41.11
6350	NASDAQ	CMCSA	Thu, Aug 10, 2017	40.40	41.05	40.38	40.73
6349	NASDAQ	CMCSA	Wed, Aug 9, 2017	39.54	40.67	39.36	40.63
6348	NASDAQ	CMCSA	Tue, Aug 8, 2017	39.62	40.17	39.43	39.92
6347	NASDAQ	CMCSA	Mon, Aug 7, 2017	39.63	39.70	39.45	39.61
6346	NASDAQ	CMCSA	Fri, Aug 4, 2017	39.83	39.84	39.54	39.60
6345	NASDAQ	CMCSA	Thu, Aug 3, 2017	39.63	39.99	39.51	39.70
6344	NASDAQ	CMCSA	Wed, Aug 2, 2017	40.17	40.19	39.55	40.01
6343	NASDAQ	CMCSA	Tue, Aug 1, 2017	40.40	40.85	40.11	40.34
6342	NASDAQ	CMCSA	Mon, Jul 31, 2017	39.94	40.66	39.90	40.45
6341	NASDAQ	CMCSA	Fri, Jul 28, 2017	39.35	39.60	39.14	39.52
6340	NASDAQ	CMCSA	Thu, Jul 27, 2017	40.15	40.25	38.87	39.43
6339	NASDAQ	CMCSA	Wed, Jul 26, 2017	39.63	39.97	39.15	39.35
6338	NASDAQ	CMCSA	Tue, Jul 25, 2017	39.65	39.92	39.49	39.75
6337	NASDAQ	CMCSA	Mon, Jul 24, 2017	39.65	39.70	39.26	39.47
6336	NASDAQ	CMCSA	Fri, Jul 21, 2017	39.38	40.00	39.34	39.63
6335	NASDAQ	CMCSA	Thu, Jul 20, 2017	39.34	39.70	39.17	39.49
6334	NASDAQ	CMCSA	Wed, Jul 19, 2017	39.26	39.36	38.84	39.34
6333	NASDAQ	CMCSA	Tue, Jul 18, 2017	39.29	39.30	38.80	39.18
6332	NASDAQ	CMCSA	Mon, Jul 17, 2017	39.12	39.33	39.06	39.20
6331	NASDAQ	CMCSA	Fri, Jul 14, 2017	39.46	39.49	38.62	39.20
6330	NASDAQ	CMCSA	Thu, Jul 13, 2017	39.06	39.36	39.04	39.31
6329	NASDAQ	CMCSA	Wed, Jul 12, 2017	39.23	39.31	38.99	39.02
6328	NASDAQ	CMCSA	Tue, Jul 11, 2017	38.74	38.98	38.62	38.77
6327	NASDAQ	CMCSA	Mon, Jul 10, 2017	38.56	38.95	38.51	38.76
6326	NASDAQ	CMCSA	Fri, Jul 7, 2017	38.30	38.74	38.25	38.57
6325	NASDAQ	CMCSA	Thu, Jul 6, 2017	38.51	38.59	38.14	38.25
6324	NASDAQ	CMCSA	Wed, Jul 5, 2017	38.51	38.77	38.30	38.71
6323	NASDAQ	CMCSA	Mon, Jul 3, 2017	39.08	39.25	38.32	38.36
6322	NASDAQ	CMCSA	Fri, Jun 30, 2017	39.13	39.15	38.75	38.92
6321	NASDAQ	CMCSA	Thu, Jun 29, 2017	39.57	39.77	38.28	38.87
6320	NASDAQ	CMCSA	Wed, Jun 28, 2017	39.27	40.00	39.18	39.86
6319	NASDAQ	CMCSA	Tue, Jun 27, 2017	39.51	39.60	39.09	39.25
6318	NASDAQ	CMCSA	Mon, Jun 26, 2017	39.68	39.75	39.17	39.59
6317	NASDAQ	CMCSA	Fri, Jun 23, 2017	39.93	39.97	39.35	39.50
6316	NASDAQ	CMCSA	Thu, Jun 22, 2017	40.34	40.59	39.92	39.94
6315	NASDAQ	CMCSA	Wed, Jun 21, 2017	40.40	40.53	40.01	40.28
6314	NASDAQ	CMCSA	Tue, Jun 20, 2017	40.50	41.01	39.92	40.39
6313	NASDAQ	CMCSA	Mon, Jun 19, 2017	41.42	41.92	41.20	41.80
6312	NASDAQ	CMCSA	Fri, Jun 16, 2017	41.17	41.35	40.68	41.28
6311	NASDAQ	CMCSA	Thu, Jun 15, 2017	40.94	41.52	40.89	41.44
6310	NASDAQ	CMCSA	Wed, Jun 14, 2017	41.41	41.41	40.86	41.09
6309	NASDAQ	CMCSA	Tue, Jun 13, 2017	40.79	41.27	40.78	41.22
6308	NASDAQ	CMCSA	Mon, Jun 12, 2017	40.56	41.52	40.56	40.97
6307	NASDAQ	CMCSA	Fri, Jun 9, 2017	40.92	41.06	40.48	40.69
6306	NASDAQ	CMCSA	Thu, Jun 8, 2017	41.81	41.90	40.73	40.94
6305	NASDAQ	CMCSA	Wed, Jun 7, 2017	41.79	41.96	41.64	41.89
6304	NASDAQ	CMCSA	Tue, Jun 6, 2017	41.83	41.85	41.55	41.72
6303	NASDAQ	CMCSA	Mon, Jun 5, 2017	42.13	42.18	41.54	41.79
6302	NASDAQ	CMCSA	Fri, Jun 2, 2017	41.70	42.17	41.55	41.99
6301	NASDAQ	CMCSA	Thu, Jun 1, 2017	41.63	41.83	41.46	41.66
6300	NASDAQ	CMCSA	Wed, May 31, 2017	41.11	41.71	41.07	41.69
6299	NASDAQ	CMCSA	Tue, May 30, 2017	41.03	41.64	40.88	41.10
6298	NASDAQ	CMCSA	Fri, May 26, 2017	40.21	40.99	40.21	40.91
6297	NASDAQ	CMCSA	Thu, May 25, 2017	40.55	40.80	40.23	40.34
6296	NASDAQ	CMCSA	Wed, May 24, 2017	39.85	40.40	39.68	40.33
6295	NASDAQ	CMCSA	Tue, May 23, 2017	39.65	39.87	39.36	39.78
6294	NASDAQ	CMCSA	Mon, May 22, 2017	39.02	39.56	38.76	39.49
6293	NASDAQ	CMCSA	Fri, May 19, 2017	38.33	38.90	38.20	38.85
6292	NASDAQ	CMCSA	Thu, May 18, 2017	38.45	39.01	38.10	38.67
6291	NASDAQ	CMCSA	Wed, May 17, 2017	38.68	38.74	37.92	38.10
6290	NASDAQ	CMCSA	Tue, May 16, 2017	39.09	39.09	38.69	38.82
6289	NASDAQ	CMCSA	Mon, May 15, 2017	38.89	39.15	38.87	38.97
6288	NASDAQ	CMCSA	Fri, May 12, 2017	39.22	39.23	38.89	38.98
6287	NASDAQ	CMCSA	Thu, May 11, 2017	38.86	39.32	38.85	39.26
6286	NASDAQ	CMCSA	Wed, May 10, 2017	39.02	39.10	38.78	39.10
6285	NASDAQ	CMCSA	Tue, May 9, 2017	39.19	39.28	38.83	39.08
6284	NASDAQ	CMCSA	Mon, May 8, 2017	39.33	39.36	38.78	39.20
6283	NASDAQ	CMCSA	Fri, May 5, 2017	38.53	39.02	38.28	39.01
6282	NASDAQ	CMCSA	Thu, May 4, 2017	38.38	38.67	37.91	38.29
6281	NASDAQ	CMCSA	Wed, May 3, 2017	39.43	39.45	38.16	38.54
6280	NASDAQ	CMCSA	Tue, May 2, 2017	39.32	39.35	39.06	39.34
6279	NASDAQ	CMCSA	Mon, May 1, 2017	39.42	39.45	38.99	39.19
6278	NASDAQ	CMCSA	Fri, Apr 28, 2017	39.50	39.54	38.99	39.19
6277	NASDAQ	CMCSA	Thu, Apr 27, 2017	39.55	40.62	39.19	39.59
6276	NASDAQ	CMCSA	Wed, Apr 26, 2017	38.68	39.18	38.50	38.79
6275	NASDAQ	CMCSA	Tue, Apr 25, 2017	38.01	38.55	38.01	38.49
6274	NASDAQ	CMCSA	Mon, Apr 24, 2017	38.59	38.63	37.99	38.01
6273	NASDAQ	CMCSA	Fri, Apr 21, 2017	37.97	38.25	37.93	38.16
6272	NASDAQ	CMCSA	Thu, Apr 20, 2017	37.77	38.12	37.65	38.00
6271	NASDAQ	CMCSA	Wed, Apr 19, 2017	37.82	37.99	37.49	37.53
6270	NASDAQ	CMCSA	Tue, Apr 18, 2017	37.18	37.79	37.05	37.59
6269	NASDAQ	CMCSA	Mon, Apr 17, 2017	37.30	37.40	37.08	37.20
6268	NASDAQ	CMCSA	Thu, Apr 13, 2017	37.37	37.39	36.99	37.14
6267	NASDAQ	CMCSA	Wed, Apr 12, 2017	37.45	37.51	37.13	37.29
6266	NASDAQ	CMCSA	Tue, Apr 11, 2017	37.67	37.67	37.18	37.23
6265	NASDAQ	CMCSA	Mon, Apr 10, 2017	37.95	38.07	37.56	37.67
6264	NASDAQ	CMCSA	Fri, Apr 7, 2017	38.26	38.27	37.92	38.03
6263	NASDAQ	CMCSA	Thu, Apr 6, 2017	37.28	38.36	37.27	38.13
6262	NASDAQ	CMCSA	Wed, Apr 5, 2017	37.83	37.99	37.24	37.34
6261	NASDAQ	CMCSA	Tue, Apr 4, 2017	37.56	37.93	37.56	37.79
6260	NASDAQ	CMCSA	Mon, Apr 3, 2017	37.47	37.89	37.38	37.56
6259	NASDAQ	CMCSA	Fri, Mar 31, 2017	37.42	37.69	37.26	37.59
6258	NASDAQ	CMCSA	Thu, Mar 30, 2017	37.13	37.55	37.13	37.51
6257	NASDAQ	CMCSA	Wed, Mar 29, 2017	36.90	37.31	36.85	37.22
6256	NASDAQ	CMCSA	Tue, Mar 28, 2017	36.95	37.28	36.69	37.09
6255	NASDAQ	CMCSA	Mon, Mar 27, 2017	37.19	37.31	36.90	37.11
6254	NASDAQ	CMCSA	Fri, Mar 24, 2017	37.24	37.57	37.08	37.38
6253	NASDAQ	CMCSA	Thu, Mar 23, 2017	37.01	37.48	36.85	37.22
6252	NASDAQ	CMCSA	Wed, Mar 22, 2017	37.18	37.26	36.81	37.04
6251	NASDAQ	CMCSA	Tue, Mar 21, 2017	37.49	37.61	37.00	37.07
6250	NASDAQ	CMCSA	Mon, Mar 20, 2017	37.53	37.75	37.41	37.48
6249	NASDAQ	CMCSA	Fri, Mar 17, 2017	37.87	37.96	37.37	37.46
6248	NASDAQ	CMCSA	Thu, Mar 16, 2017	37.70	37.99	37.58	37.68
6247	NASDAQ	CMCSA	Wed, Mar 15, 2017	37.52	37.83	37.41	37.75
6246	NASDAQ	CMCSA	Tue, Mar 14, 2017	37.21	37.61	37.16	37.41
6245	NASDAQ	CMCSA	Mon, Mar 13, 2017	37.32	37.49	37.14	37.30
6244	NASDAQ	CMCSA	Fri, Mar 10, 2017	37.60	37.61	37.13	37.32
6243	NASDAQ	CMCSA	Thu, Mar 9, 2017	37.18	37.45	37.12	37.38
6242	NASDAQ	CMCSA	Wed, Mar 8, 2017	37.17	37.34	37.09	37.11
6241	NASDAQ	CMCSA	Tue, Mar 7, 2017	37.42	37.64	37.27	37.42
6240	NASDAQ	CMCSA	Mon, Mar 6, 2017	37.07	37.50	36.90	37.44
6239	NASDAQ	CMCSA	Fri, Mar 3, 2017	37.46	37.50	37.18	37.22
6238	NASDAQ	CMCSA	Thu, Mar 2, 2017	37.52	37.55	37.19	37.45
6237	NASDAQ	CMCSA	Wed, Mar 1, 2017	37.72	37.83	37.52	37.59
6236	NASDAQ	CMCSA	Tue, Feb 28, 2017	37.62	37.62	37.18	37.42
6235	NASDAQ	CMCSA	Mon, Feb 27, 2017	37.76	37.80	37.50	37.53
6234	NASDAQ	CMCSA	Fri, Feb 24, 2017	37.72	37.90	37.47	37.89
6233	NASDAQ	CMCSA	Thu, Feb 23, 2017	38.12	38.16	37.56	37.65
6232	NASDAQ	CMCSA	Wed, Feb 22, 2017	37.87	38.22	37.82	37.94
6231	NASDAQ	CMCSA	Tue, Feb 21, 2017	38.03	38.03	37.41	37.89
6230	NASDAQ	CMCSA	Fri, Feb 17, 2017	37.97	38.02	37.51	37.66
6229	NASDAQ	CMCSA	Thu, Feb 16, 2017	38.23	38.23	37.84	38.00
6228	NASDAQ	CMCSA	Wed, Feb 15, 2017	37.88	38.33	37.85	38.30
6227	NASDAQ	CMCSA	Tue, Feb 14, 2017	37.80	38.12	37.73	38.05
6226	NASDAQ	CMCSA	Mon, Feb 13, 2017	37.60	37.86	37.55	37.86
6225	NASDAQ	CMCSA	Fri, Feb 10, 2017	37.50	37.64	37.40	37.58
6224	NASDAQ	CMCSA	Thu, Feb 9, 2017	37.35	37.62	37.28	37.52
6223	NASDAQ	CMCSA	Wed, Feb 8, 2017	37.43	37.46	37.29	37.35
6222	NASDAQ	CMCSA	Tue, Feb 7, 2017	37.33	37.60	37.26	37.43
6221	NASDAQ	CMCSA	Mon, Feb 6, 2017	37.60	37.60	37.23	37.27
6220	NASDAQ	CMCSA	Fri, Feb 3, 2017	37.65	37.73	37.47	37.63
6219	NASDAQ	CMCSA	Thu, Feb 2, 2017	37.72	37.82	37.51	37.55
6218	NASDAQ	CMCSA	Wed, Feb 1, 2017	37.65	38.10	37.63	37.81
6217	NASDAQ	CMCSA	Tue, Jan 31, 2017	37.53	37.75	37.24	37.71
6216	NASDAQ	CMCSA	Mon, Jan 30, 2017	37.93	37.96	37.25	37.67
6215	NASDAQ	CMCSA	Fri, Jan 27, 2017	37.75	38.00	37.31	37.98
6214	NASDAQ	CMCSA	Thu, Jan 26, 2017	36.56	38.44	36.50	37.75
6213	NASDAQ	CMCSA	Wed, Jan 25, 2017	36.87	36.94	36.55	36.72
6212	NASDAQ	CMCSA	Tue, Jan 24, 2017	36.60	36.90	36.50	36.80
6211	NASDAQ	CMCSA	Mon, Jan 23, 2017	36.78	36.87	36.44	36.63
6210	NASDAQ	CMCSA	Fri, Jan 20, 2017	36.54	36.81	36.37	36.79
6209	NASDAQ	CMCSA	Thu, Jan 19, 2017	36.09	36.48	36.06	36.31
6208	NASDAQ	CMCSA	Wed, Jan 18, 2017	36.34	36.39	36.10	36.15
6207	NASDAQ	CMCSA	Tue, Jan 17, 2017	36.11	36.37	35.91	36.28
6206	NASDAQ	CMCSA	Fri, Jan 13, 2017	36.00	36.47	35.88	36.39
6205	NASDAQ	CMCSA	Thu, Jan 12, 2017	35.80	35.83	35.42	35.71
6204	NASDAQ	CMCSA	Wed, Jan 11, 2017	35.37	35.87	35.35	35.86
6203	NASDAQ	CMCSA	Tue, Jan 10, 2017	35.31	35.88	35.23	35.46
6202	NASDAQ	CMCSA	Mon, Jan 9, 2017	35.07	35.48	35.03	35.42
6201	NASDAQ	CMCSA	Fri, Jan 6, 2017	35.11	35.27	34.91	35.14
6200	NASDAQ	CMCSA	Thu, Jan 5, 2017	34.80	35.13	34.70	35.08
6199	NASDAQ	CMCSA	Wed, Jan 4, 2017	34.76	35.13	34.59	34.94
6198	NASDAQ	CMCSA	Tue, Jan 3, 2017	34.84	34.95	34.12	34.53
6197	NASDAQ	CMCSA	Fri, Dec 30, 2016	34.98	35.03	34.47	34.53
6196	NASDAQ	CMCSA	Thu, Dec 29, 2016	35.20	35.33	34.98	35.05
6195	NASDAQ	CMCSA	Wed, Dec 28, 2016	35.43	35.50	35.18	35.23
6194	NASDAQ	CMCSA	Tue, Dec 27, 2016	35.40	35.66	35.25	35.44
6193	NASDAQ	CMCSA	Fri, Dec 23, 2016	35.51	35.54	35.23	35.33
6192	NASDAQ	CMCSA	Thu, Dec 22, 2016	35.30	35.51	35.11	35.51
6191	NASDAQ	CMCSA	Wed, Dec 21, 2016	34.74	35.55	34.74	35.42
6190	NASDAQ	CMCSA	Tue, Dec 20, 2016	35.16	35.60	34.99	35.51
6189	NASDAQ	CMCSA	Mon, Dec 19, 2016	35.08	35.22	34.89	35.08
6188	NASDAQ	CMCSA	Fri, Dec 16, 2016	35.11	35.21	34.78	34.93
6187	NASDAQ	CMCSA	Thu, Dec 15, 2016	35.09	35.32	34.81	34.94
6186	NASDAQ	CMCSA	Wed, Dec 14, 2016	34.97	35.35	34.82	35.01
6185	NASDAQ	CMCSA	Tue, Dec 13, 2016	34.54	35.12	34.47	34.99
6184	NASDAQ	CMCSA	Mon, Dec 12, 2016	34.52	34.64	34.26	34.50
6183	NASDAQ	CMCSA	Fri, Dec 9, 2016	34.74	34.74	34.47	34.73
6182	NASDAQ	CMCSA	Thu, Dec 8, 2016	34.59	34.74	34.47	34.62
6181	NASDAQ	CMCSA	Wed, Dec 7, 2016	34.38	34.72	34.04	34.67
6180	NASDAQ	CMCSA	Tue, Dec 6, 2016	34.31	34.49	34.11	34.35
6179	NASDAQ	CMCSA	Mon, Dec 5, 2016	34.51	34.66	34.19	34.34
6178	NASDAQ	CMCSA	Fri, Dec 2, 2016	34.98	35.17	34.32	34.39
6177	NASDAQ	CMCSA	Thu, Dec 1, 2016	34.71	35.03	34.62	34.93
6176	NASDAQ	CMCSA	Wed, Nov 30, 2016	35.04	35.14	34.63	34.76
6175	NASDAQ	CMCSA	Tue, Nov 29, 2016	34.25	35.11	34.14	35.07
6174	NASDAQ	CMCSA	Mon, Nov 28, 2016	34.40	34.50	34.01	34.16
6173	NASDAQ	CMCSA	Fri, Nov 25, 2016	34.47	34.62	34.40	34.58
6172	NASDAQ	CMCSA	Wed, Nov 23, 2016	34.56	34.96	34.46	34.48
6171	NASDAQ	CMCSA	Tue, Nov 22, 2016	34.13	34.58	34.10	34.51
6170	NASDAQ	CMCSA	Mon, Nov 21, 2016	34.17	34.36	33.99	34.10
6169	NASDAQ	CMCSA	Fri, Nov 18, 2016	34.12	34.30	33.97	34.17
6168	NASDAQ	CMCSA	Thu, Nov 17, 2016	33.70	34.36	33.40	34.25
6167	NASDAQ	CMCSA	Wed, Nov 16, 2016	33.39	33.76	33.30	33.74
6166	NASDAQ	CMCSA	Tue, Nov 15, 2016	33.54	33.85	33.28	33.49
6165	NASDAQ	CMCSA	Mon, Nov 14, 2016	33.09	34.07	33.09	33.63
6164	NASDAQ	CMCSA	Fri, Nov 11, 2016	32.37	33.29	32.30	33.23
6163	NASDAQ	CMCSA	Thu, Nov 10, 2016	31.77	32.96	31.75	32.55
6162	NASDAQ	CMCSA	Wed, Nov 9, 2016	31.00	32.05	31.00	31.73
6161	NASDAQ	CMCSA	Tue, Nov 8, 2016	30.82	31.46	30.72	31.26
6160	NASDAQ	CMCSA	Mon, Nov 7, 2016	30.77	30.88	30.53	30.76
6159	NASDAQ	CMCSA	Fri, Nov 4, 2016	30.23	30.62	30.02	30.33
6158	NASDAQ	CMCSA	Thu, Nov 3, 2016	30.78	30.98	30.42	30.48
6157	NASDAQ	CMCSA	Wed, Nov 2, 2016	30.68	30.82	30.55	30.74
6156	NASDAQ	CMCSA	Tue, Nov 1, 2016	31.26	31.26	30.57	30.73
6155	NASDAQ	CMCSA	Mon, Oct 31, 2016	31.10	31.24	30.85	30.91
6154	NASDAQ	CMCSA	Fri, Oct 28, 2016	30.74	31.36	30.74	30.94
6153	NASDAQ	CMCSA	Thu, Oct 27, 2016	31.33	31.38	30.30	30.74
6152	NASDAQ	CMCSA	Wed, Oct 26, 2016	32.47	32.47	31.19	31.28
6151	NASDAQ	CMCSA	Tue, Oct 25, 2016	32.50	32.82	32.20	32.26
6150	NASDAQ	CMCSA	Mon, Oct 24, 2016	32.80	32.80	32.31	32.48
6149	NASDAQ	CMCSA	Fri, Oct 21, 2016	31.99	32.16	31.79	32.03
6148	NASDAQ	CMCSA	Thu, Oct 20, 2016	32.39	32.45	32.09	32.18
6147	NASDAQ	CMCSA	Wed, Oct 19, 2016	32.56	32.76	32.36	32.46
6146	NASDAQ	CMCSA	Tue, Oct 18, 2016	32.74	32.75	32.41	32.44
6145	NASDAQ	CMCSA	Mon, Oct 17, 2016	32.57	32.79	32.49	32.51
6144	NASDAQ	CMCSA	Fri, Oct 14, 2016	32.60	32.87	32.50	32.60
6143	NASDAQ	CMCSA	Thu, Oct 13, 2016	32.44	32.65	32.11	32.56
6142	NASDAQ	CMCSA	Wed, Oct 12, 2016	32.55	32.78	32.46	32.62
6141	NASDAQ	CMCSA	Tue, Oct 11, 2016	32.86	32.86	32.44	32.48
6140	NASDAQ	CMCSA	Mon, Oct 10, 2016	32.74	33.00	32.72	32.89
6139	NASDAQ	CMCSA	Fri, Oct 7, 2016	32.86	32.87	32.48	32.68
6138	NASDAQ	CMCSA	Thu, Oct 6, 2016	32.80	32.90	32.54	32.71
6137	NASDAQ	CMCSA	Wed, Oct 5, 2016	33.07	33.12	32.78	32.90
6136	NASDAQ	CMCSA	Tue, Oct 4, 2016	33.04	33.19	32.82	32.92
6135	NASDAQ	CMCSA	Mon, Oct 3, 2016	32.94	33.18	32.85	33.10
6134	NASDAQ	CMCSA	Fri, Sep 30, 2016	33.27	33.29	33.10	33.17
6133	NASDAQ	CMCSA	Thu, Sep 29, 2016	33.34	33.34	32.89	33.13
6132	NASDAQ	CMCSA	Wed, Sep 28, 2016	33.09	33.36	33.00	33.34
6131	NASDAQ	CMCSA	Tue, Sep 27, 2016	32.88	33.20	32.80	33.09
6130	NASDAQ	CMCSA	Mon, Sep 26, 2016	33.63	33.63	32.85	32.91
6129	NASDAQ	CMCSA	Fri, Sep 23, 2016	33.35	33.75	33.35	33.58
6128	NASDAQ	CMCSA	Thu, Sep 22, 2016	33.75	33.77	33.43	33.65
6127	NASDAQ	CMCSA	Wed, Sep 21, 2016	33.09	33.67	33.04	33.58
6126	NASDAQ	CMCSA	Tue, Sep 20, 2016	33.16	33.38	33.01	33.12
6125	NASDAQ	CMCSA	Mon, Sep 19, 2016	32.99	33.17	32.79	32.93
6124	NASDAQ	CMCSA	Fri, Sep 16, 2016	32.99	33.07	32.64	32.96
6123	NASDAQ	CMCSA	Thu, Sep 15, 2016	32.46	33.22	32.41	33.12
6122	NASDAQ	CMCSA	Wed, Sep 14, 2016	32.49	32.72	32.38	32.59
6121	NASDAQ	CMCSA	Tue, Sep 13, 2016	32.64	32.77	32.37	32.39
6120	NASDAQ	CMCSA	Mon, Sep 12, 2016	32.48	32.95	32.43	32.88
6119	NASDAQ	CMCSA	Fri, Sep 9, 2016	32.62	32.94	32.41	32.56
6118	NASDAQ	CMCSA	Thu, Sep 8, 2016	33.11	33.22	32.93	33.08
6117	NASDAQ	CMCSA	Wed, Sep 7, 2016	33.06	33.23	33.01	33.18
6116	NASDAQ	CMCSA	Tue, Sep 6, 2016	33.02	33.20	32.81	33.17
6115	NASDAQ	CMCSA	Fri, Sep 2, 2016	33.19	33.28	32.98	33.08
6114	NASDAQ	CMCSA	Thu, Sep 1, 2016	32.80	33.04	32.64	32.95
6113	NASDAQ	CMCSA	Wed, Aug 31, 2016	32.67	32.85	32.49	32.63
6112	NASDAQ	CMCSA	Tue, Aug 30, 2016	32.84	32.84	32.56	32.78
6111	NASDAQ	CMCSA	Mon, Aug 29, 2016	32.84	33.00	32.78	32.83
6110	NASDAQ	CMCSA	Fri, Aug 26, 2016	32.87	33.10	32.58	32.76
6109	NASDAQ	CMCSA	Thu, Aug 25, 2016	32.88	32.95	32.72	32.78
6108	NASDAQ	CMCSA	Wed, Aug 24, 2016	32.74	32.94	32.69	32.85
6107	NASDAQ	CMCSA	Tue, Aug 23, 2016	33.35	33.36	32.67	32.83
6106	NASDAQ	CMCSA	Mon, Aug 22, 2016	33.18	33.24	32.91	33.22
6105	NASDAQ	CMCSA	Fri, Aug 19, 2016	33.58	33.63	33.09	33.15
6104	NASDAQ	CMCSA	Thu, Aug 18, 2016	33.94	33.94	33.54	33.71
6103	NASDAQ	CMCSA	Wed, Aug 17, 2016	33.66	33.94	33.52	33.89
6102	NASDAQ	CMCSA	Tue, Aug 16, 2016	33.62	33.83	33.58	33.66
6101	NASDAQ	CMCSA	Mon, Aug 15, 2016	33.76	33.98	33.73	33.76
6100	NASDAQ	CMCSA	Fri, Aug 12, 2016	33.67	33.90	33.66	33.76
6099	NASDAQ	CMCSA	Thu, Aug 11, 2016	33.63	33.90	33.59	33.84
6098	NASDAQ	CMCSA	Wed, Aug 10, 2016	33.45	33.68	33.32	33.61
6097	NASDAQ	CMCSA	Tue, Aug 9, 2016	33.61	33.71	33.42	33.45
6096	NASDAQ	CMCSA	Mon, Aug 8, 2016	33.55	33.60	33.38	33.54
6095	NASDAQ	CMCSA	Fri, Aug 5, 2016	33.77	33.91	33.57	33.70
6094	NASDAQ	CMCSA	Thu, Aug 4, 2016	33.34	33.64	33.34	33.59
6093	NASDAQ	CMCSA	Wed, Aug 3, 2016	33.51	33.65	33.21	33.42
6092	NASDAQ	CMCSA	Tue, Aug 2, 2016	33.82	33.82	33.45	33.45
6091	NASDAQ	CMCSA	Mon, Aug 1, 2016	33.70	33.88	33.67	33.77
6090	NASDAQ	CMCSA	Fri, Jul 29, 2016	33.94	33.97	33.54	33.63
6089	NASDAQ	CMCSA	Thu, Jul 28, 2016	33.86	34.18	33.84	33.93
6088	NASDAQ	CMCSA	Wed, Jul 27, 2016	34.10	34.16	33.26	33.96
6087	NASDAQ	CMCSA	Tue, Jul 26, 2016	33.65	33.74	33.33	33.59
6086	NASDAQ	CMCSA	Mon, Jul 25, 2016	33.78	33.85	33.64	33.74
6085	NASDAQ	CMCSA	Fri, Jul 22, 2016	33.75	33.88	33.52	33.73
6084	NASDAQ	CMCSA	Thu, Jul 21, 2016	33.49	33.68	33.31	33.51
6083	NASDAQ	CMCSA	Wed, Jul 20, 2016	33.51	33.60	33.11	33.56
6082	NASDAQ	CMCSA	Tue, Jul 19, 2016	33.34	33.61	33.25	33.55
6081	NASDAQ	CMCSA	Mon, Jul 18, 2016	33.39	33.59	33.35	33.43
6080	NASDAQ	CMCSA	Fri, Jul 15, 2016	33.78	33.82	33.34	33.44
6079	NASDAQ	CMCSA	Thu, Jul 14, 2016	33.63	33.69	33.45	33.51
6078	NASDAQ	CMCSA	Wed, Jul 13, 2016	33.59	33.69	33.35	33.42
6077	NASDAQ	CMCSA	Tue, Jul 12, 2016	33.85	33.98	33.51	33.58
6076	NASDAQ	CMCSA	Mon, Jul 11, 2016	33.76	33.85	33.46	33.71
6075	NASDAQ	CMCSA	Fri, Jul 8, 2016	33.30	33.59	33.15	33.56
6074	NASDAQ	CMCSA	Thu, Jul 7, 2016	32.40	33.21	32.38	33.13
6073	NASDAQ	CMCSA	Wed, Jul 6, 2016	32.52	32.60	32.34	32.55
6072	NASDAQ	CMCSA	Tue, Jul 5, 2016	32.36	32.64	32.28	32.51
6071	NASDAQ	CMCSA	Fri, Jul 1, 2016	32.46	32.72	32.14	32.64
6070	NASDAQ	CMCSA	Thu, Jun 30, 2016	32.13	32.71	32.00	32.60
6069	NASDAQ	CMCSA	Wed, Jun 29, 2016	31.83	32.08	31.59	31.97
6068	NASDAQ	CMCSA	Tue, Jun 28, 2016	31.53	31.57	31.11	31.54
6067	NASDAQ	CMCSA	Mon, Jun 27, 2016	30.51	31.36	30.49	31.23
6066	NASDAQ	CMCSA	Fri, Jun 24, 2016	30.42	31.30	30.33	30.83
6065	NASDAQ	CMCSA	Thu, Jun 23, 2016	31.67	31.74	31.32	31.48
6064	NASDAQ	CMCSA	Wed, Jun 22, 2016	31.27	31.58	31.11	31.32
6063	NASDAQ	CMCSA	Tue, Jun 21, 2016	31.24	31.40	31.03	31.27
6062	NASDAQ	CMCSA	Mon, Jun 20, 2016	31.47	31.72	31.21	31.23
6061	NASDAQ	CMCSA	Fri, Jun 17, 2016	31.59	31.59	31.07	31.19
6060	NASDAQ	CMCSA	Thu, Jun 16, 2016	31.10	31.62	30.93	31.55
6059	NASDAQ	CMCSA	Wed, Jun 15, 2016	31.23	31.55	31.13	31.18
6058	NASDAQ	CMCSA	Tue, Jun 14, 2016	31.01	31.35	30.97	31.32
6057	NASDAQ	CMCSA	Mon, Jun 13, 2016	31.37	31.56	31.11	31.20
6056	NASDAQ	CMCSA	Fri, Jun 10, 2016	31.10	31.49	31.06	31.40
6055	NASDAQ	CMCSA	Thu, Jun 9, 2016	31.44	31.57	31.27	31.47
6054	NASDAQ	CMCSA	Wed, Jun 8, 2016	31.64	31.76	31.53	31.61
6053	NASDAQ	CMCSA	Tue, Jun 7, 2016	31.68	31.84	31.60	31.63
6052	NASDAQ	CMCSA	Mon, Jun 6, 2016	31.86	31.95	31.61	31.70
6051	NASDAQ	CMCSA	Fri, Jun 3, 2016	31.84	31.89	31.50	31.78
6050	NASDAQ	CMCSA	Thu, Jun 2, 2016	31.84	31.91	31.70	31.83
6049	NASDAQ	CMCSA	Wed, Jun 1, 2016	31.72	31.92	31.53	31.87
6048	NASDAQ	CMCSA	Tue, May 31, 2016	31.41	31.70	31.25	31.65
6047	NASDAQ	CMCSA	Fri, May 27, 2016	31.31	31.58	31.24	31.44
6046	NASDAQ	CMCSA	Thu, May 26, 2016	31.28	31.44	31.05	31.15
6045	NASDAQ	CMCSA	Wed, May 25, 2016	31.30	31.59	30.85	31.30
6044	NASDAQ	CMCSA	Tue, May 24, 2016	31.04	31.25	30.85	31.22
6043	NASDAQ	CMCSA	Mon, May 23, 2016	30.72	31.24	30.72	30.91
6042	NASDAQ	CMCSA	Fri, May 20, 2016	30.06	30.94	30.06	30.88
6041	NASDAQ	CMCSA	Thu, May 19, 2016	30.00	30.30	29.81	30.13
6040	NASDAQ	CMCSA	Wed, May 18, 2016	30.27	30.42	29.93	30.19
6039	NASDAQ	CMCSA	Tue, May 17, 2016	30.86	30.88	30.17	30.22
6038	NASDAQ	CMCSA	Mon, May 16, 2016	30.74	31.26	30.69	31.00
6037	NASDAQ	CMCSA	Fri, May 13, 2016	31.01	31.26	30.83	30.92
6036	NASDAQ	CMCSA	Thu, May 12, 2016	31.18	31.33	30.91	31.13
6035	NASDAQ	CMCSA	Wed, May 11, 2016	31.24	31.39	30.94	31.04
6034	NASDAQ	CMCSA	Tue, May 10, 2016	30.72	31.36	30.70	31.32
6033	NASDAQ	CMCSA	Mon, May 9, 2016	30.79	30.94	30.59	30.71
6032	NASDAQ	CMCSA	Fri, May 6, 2016	30.45	30.72	30.31	30.71
6031	NASDAQ	CMCSA	Thu, May 5, 2016	30.52	30.73	30.27	30.53
6030	NASDAQ	CMCSA	Wed, May 4, 2016	30.30	30.80	30.25	30.45
6029	NASDAQ	CMCSA	Tue, May 3, 2016	30.46	30.90	30.33	30.48
6028	NASDAQ	CMCSA	Mon, May 2, 2016	30.55	30.77	30.29	30.62
6027	NASDAQ	CMCSA	Fri, Apr 29, 2016	30.27	30.53	30.01	30.38
6026	NASDAQ	CMCSA	Thu, Apr 28, 2016	30.36	31.00	30.25	30.58
6025	NASDAQ	CMCSA	Wed, Apr 27, 2016	31.10	31.40	30.24	30.65
6024	NASDAQ	CMCSA	Tue, Apr 26, 2016	30.51	30.78	30.44	30.53
6023	NASDAQ	CMCSA	Mon, Apr 25, 2016	30.51	30.55	30.24	30.50
6022	NASDAQ	CMCSA	Fri, Apr 22, 2016	30.44	30.75	30.30	30.55
6021	NASDAQ	CMCSA	Thu, Apr 21, 2016	30.63	30.68	30.19	30.47
6020	NASDAQ	CMCSA	Wed, Apr 20, 2016	31.30	31.30	30.66	30.73
6019	NASDAQ	CMCSA	Tue, Apr 19, 2016	31.22	31.46	31.02	31.14
6018	NASDAQ	CMCSA	Mon, Apr 18, 2016	30.85	31.33	30.77	31.24
6017	NASDAQ	CMCSA	Fri, Apr 15, 2016	31.07	31.22	30.70	30.99
6016	NASDAQ	CMCSA	Thu, Apr 14, 2016	31.08	31.15	30.84	30.92
6015	NASDAQ	CMCSA	Wed, Apr 13, 2016	31.09	31.20	30.87	30.98
6014	NASDAQ	CMCSA	Tue, Apr 12, 2016	30.70	31.03	30.63	30.86
6013	NASDAQ	CMCSA	Mon, Apr 11, 2016	30.96	31.05	30.72	30.72
6012	NASDAQ	CMCSA	Fri, Apr 8, 2016	30.82	30.98	30.64	30.80
6011	NASDAQ	CMCSA	Thu, Apr 7, 2016	31.02	31.15	30.51	30.70
6010	NASDAQ	CMCSA	Wed, Apr 6, 2016	30.53	31.13	30.50	31.10
6009	NASDAQ	CMCSA	Tue, Apr 5, 2016	30.72	30.72	30.72	30.57
6008	NASDAQ	CMCSA	Mon, Apr 4, 2016	30.76	30.91	30.56	30.72
6007	NASDAQ	CMCSA	Fri, Apr 1, 2016	30.30	31.00	30.20	30.94
6006	NASDAQ	CMCSA	Thu, Mar 31, 2016	30.37	30.69	30.32	30.40
6005	NASDAQ	CMCSA	Wed, Mar 30, 2016	30.46	30.63	30.26	30.40
6004	NASDAQ	CMCSA	Tue, Mar 29, 2016	29.91	30.45	29.84	30.05
6003	NASDAQ	CMCSA	Mon, Mar 28, 2016	29.79	30.18	29.73	30.05
6002	NASDAQ	CMCSA	Thu, Mar 24, 2016	29.63	29.63	29.63	30.01
6001	NASDAQ	CMCSA	Wed, Mar 23, 2016	29.56	29.85	29.50	29.63
6000	NASDAQ	CMCSA	Tue, Mar 22, 2016	29.65	30.15	29.65	29.94
5999	NASDAQ	CMCSA	Mon, Mar 21, 2016	29.86	30.03	29.81	29.92
5998	NASDAQ	CMCSA	Fri, Mar 18, 2016	30.43	30.45	29.76	29.88
5997	NASDAQ	CMCSA	Thu, Mar 17, 2016	29.97	30.57	29.86	30.38
5996	NASDAQ	CMCSA	Wed, Mar 16, 2016	29.32	30.15	29.32	29.96
5995	NASDAQ	CMCSA	Tue, Mar 15, 2016	29.62	29.62	29.62	29.70
5994	NASDAQ	CMCSA	Mon, Mar 14, 2016	29.52	29.72	29.44	29.62
5993	NASDAQ	CMCSA	Fri, Mar 11, 2016	29.55	29.61	29.26	29.58
5992	NASDAQ	CMCSA	Thu, Mar 10, 2016	29.39	29.39	29.39	29.19
5991	NASDAQ	CMCSA	Wed, Mar 9, 2016	29.15	29.15	29.15	29.39
5990	NASDAQ	CMCSA	Tue, Mar 8, 2016	29.44	29.50	29.03	29.15
5989	NASDAQ	CMCSA	Mon, Mar 7, 2016	29.61	29.88	29.31	29.48
5988	NASDAQ	CMCSA	Fri, Mar 4, 2016	29.96	29.96	29.96	29.87
5987	NASDAQ	CMCSA	Thu, Mar 3, 2016	29.69	29.69	29.69	29.96
5986	NASDAQ	CMCSA	Wed, Mar 2, 2016	29.61	29.61	29.61	29.69
5985	NASDAQ	CMCSA	Tue, Mar 1, 2016	28.87	28.87	28.87	29.61
5984	NASDAQ	CMCSA	Mon, Feb 29, 2016	29.07	29.37	28.85	28.96
5983	NASDAQ	CMCSA	Fri, Feb 26, 2016	29.27	29.45	29.27	28.96
5982	NASDAQ	CMCSA	Thu, Feb 25, 2016	29.08	29.27	28.87	29.27
5981	NASDAQ	CMCSA	Wed, Feb 24, 2016	28.53	29.32	28.30	29.20
5980	NASDAQ	CMCSA	Tue, Feb 23, 2016	28.89	29.09	28.70	28.77
5979	NASDAQ	CMCSA	Mon, Feb 22, 2016	29.12	29.44	28.95	29.08
5978	NASDAQ	CMCSA	Fri, Feb 19, 2016	28.50	28.91	28.48	28.88
5977	NASDAQ	CMCSA	Thu, Feb 18, 2016	28.72	28.87	28.30	28.66
5976	NASDAQ	CMCSA	Wed, Feb 17, 2016	28.87	29.16	28.66	28.85
5975	NASDAQ	CMCSA	Tue, Feb 16, 2016	28.91	28.93	28.50	28.74
5974	NASDAQ	CMCSA	Fri, Feb 12, 2016	28.42	28.53	27.80	28.39
5973	NASDAQ	CMCSA	Thu, Feb 11, 2016	27.43	28.16	27.35	28.02
5972	NASDAQ	CMCSA	Wed, Feb 10, 2016	29.06	29.06	27.88	27.91
5971	NASDAQ	CMCSA	Tue, Feb 9, 2016	29.20	29.50	28.59	29.11
5970	NASDAQ	CMCSA	Mon, Feb 8, 2016	29.58	29.85	28.96	29.70
5969	NASDAQ	CMCSA	Fri, Feb 5, 2016	29.11	29.74	28.99	29.71
5968	NASDAQ	CMCSA	Thu, Feb 4, 2016	29.09	29.73	28.80	29.11
5967	NASDAQ	CMCSA	Wed, Feb 3, 2016	28.35	28.98	27.61	28.92
5966	NASDAQ	CMCSA	Tue, Feb 2, 2016	27.45	27.80	27.19	27.30
5965	NASDAQ	CMCSA	Mon, Feb 1, 2016	27.54	28.07	27.49	27.91
5964	NASDAQ	CMCSA	Fri, Jan 29, 2016	27.37	27.93	27.26	27.86
5963	NASDAQ	CMCSA	Thu, Jan 28, 2016	27.24	27.29	26.81	27.06
5962	NASDAQ	CMCSA	Wed, Jan 27, 2016	27.47	27.72	26.98	27.06
5961	NASDAQ	CMCSA	Tue, Jan 26, 2016	27.03	27.51	26.98	27.42
5960	NASDAQ	CMCSA	Mon, Jan 25, 2016	27.54	27.66	27.06	27.11
5959	NASDAQ	CMCSA	Fri, Jan 22, 2016	27.76	27.76	27.35	27.67
5958	NASDAQ	CMCSA	Thu, Jan 21, 2016	26.81	27.43	26.59	27.16
5957	NASDAQ	CMCSA	Wed, Jan 20, 2016	26.99	27.01	26.17	26.81
5956	NASDAQ	CMCSA	Tue, Jan 19, 2016	27.41	27.43	26.84	27.13
5955	NASDAQ	CMCSA	Fri, Jan 15, 2016	26.66	27.13	26.65	26.95
5954	NASDAQ	CMCSA	Thu, Jan 14, 2016	26.78	27.83	26.68	27.53
5953	NASDAQ	CMCSA	Wed, Jan 13, 2016	27.73	27.75	26.72	26.78
5952	NASDAQ	CMCSA	Tue, Jan 12, 2016	27.31	27.72	27.19	27.44
5951	NASDAQ	CMCSA	Mon, Jan 11, 2016	27.44	27.54	26.96	27.36
5950	NASDAQ	CMCSA	Fri, Jan 8, 2016	27.43	28.02	27.29	27.33
5949	NASDAQ	CMCSA	Thu, Jan 7, 2016	27.05	27.68	26.89	27.31
5948	NASDAQ	CMCSA	Wed, Jan 6, 2016	27.46	27.83	27.38	27.61
5947	NASDAQ	CMCSA	Tue, Jan 5, 2016	27.92	28.03	27.74	27.83
5946	NASDAQ	CMCSA	Mon, Jan 4, 2016	27.58	27.83	27.43	27.82
5945	NASDAQ	CMCSA	Thu, Dec 31, 2015	28.27	28.60	28.10	28.22
5944	NASDAQ	CMCSA	Wed, Dec 30, 2015	28.75	28.78	28.34	28.36
5943	NASDAQ	CMCSA	Tue, Dec 29, 2015	28.75	28.97	28.65	28.78
5942	NASDAQ	CMCSA	Mon, Dec 28, 2015	28.56	28.73	28.37	28.60
5941	NASDAQ	CMCSA	Thu, Dec 24, 2015	28.72	28.77	28.57	28.65
5940	NASDAQ	CMCSA	Wed, Dec 23, 2015	28.55	28.63	28.43	28.59
5939	NASDAQ	CMCSA	Tue, Dec 22, 2015	28.57	28.76	28.38	28.45
5938	NASDAQ	CMCSA	Mon, Dec 21, 2015	28.41	28.42	27.70	28.23
5937	NASDAQ	CMCSA	Fri, Dec 18, 2015	28.50	28.61	28.16	28.20
5936	NASDAQ	CMCSA	Thu, Dec 17, 2015	29.25	29.41	28.70	28.70
5935	NASDAQ	CMCSA	Wed, Dec 16, 2015	29.12	29.43	28.91	29.35
5934	NASDAQ	CMCSA	Tue, Dec 15, 2015	29.03	29.57	28.77	28.88
5933	NASDAQ	CMCSA	Mon, Dec 14, 2015	28.94	29.00	28.10	28.69
5932	NASDAQ	CMCSA	Fri, Dec 11, 2015	29.43	29.79	28.97	28.99
5931	NASDAQ	CMCSA	Thu, Dec 10, 2015	29.10	30.13	29.10	29.84
5930	NASDAQ	CMCSA	Wed, Dec 9, 2015	29.61	29.78	29.04	29.30
5929	NASDAQ	CMCSA	Tue, Dec 8, 2015	30.10	30.14	29.39	29.77
5928	NASDAQ	CMCSA	Mon, Dec 7, 2015	30.29	30.48	29.94	30.19
5927	NASDAQ	CMCSA	Fri, Dec 4, 2015	29.80	30.54	29.75	30.38
5926	NASDAQ	CMCSA	Thu, Dec 3, 2015	30.20	30.41	29.66	29.81
5925	NASDAQ	CMCSA	Wed, Dec 2, 2015	30.77	30.87	30.17	30.24
5924	NASDAQ	CMCSA	Tue, Dec 1, 2015	30.73	30.89	30.62	30.88
5923	NASDAQ	CMCSA	Mon, Nov 30, 2015	30.77	30.83	30.34	30.43
5922	NASDAQ	CMCSA	Fri, Nov 27, 2015	30.66	30.91	30.52	30.80
5921	NASDAQ	CMCSA	Wed, Nov 25, 2015	30.77	30.90	30.54	30.70
5920	NASDAQ	CMCSA	Tue, Nov 24, 2015	30.86	30.97	30.56	30.83
5919	NASDAQ	CMCSA	Mon, Nov 23, 2015	31.31	31.49	30.92	31.07
5918	NASDAQ	CMCSA	Fri, Nov 20, 2015	31.56	31.61	31.26	31.45
5917	NASDAQ	CMCSA	Thu, Nov 19, 2015	31.26	31.50	31.12	31.31
5916	NASDAQ	CMCSA	Wed, Nov 18, 2015	30.58	31.32	30.52	31.28
5915	NASDAQ	CMCSA	Tue, Nov 17, 2015	30.49	30.74	30.31	30.57
5914	NASDAQ	CMCSA	Mon, Nov 16, 2015	30.23	30.71	30.08	30.67
5913	NASDAQ	CMCSA	Fri, Nov 13, 2015	30.65	30.87	30.09	30.12
5912	NASDAQ	CMCSA	Thu, Nov 12, 2015	30.68	31.05	30.55	30.75
5911	NASDAQ	CMCSA	Wed, Nov 11, 2015	30.91	30.91	30.63	30.78
5910	NASDAQ	CMCSA	Tue, Nov 10, 2015	30.63	31.00	30.58	30.79
5909	NASDAQ	CMCSA	Mon, Nov 9, 2015	30.62	30.75	30.24	30.68
5908	NASDAQ	CMCSA	Fri, Nov 6, 2015	30.81	30.90	30.42	30.81
5907	NASDAQ	CMCSA	Thu, Nov 5, 2015	30.74	30.96	30.51	30.91
5906	NASDAQ	CMCSA	Wed, Nov 4, 2015	31.25	31.52	30.58	30.73
5905	NASDAQ	CMCSA	Tue, Nov 3, 2015	31.22	31.37	30.99	31.28
5904	NASDAQ	CMCSA	Mon, Nov 2, 2015	31.32	31.63	31.25	31.37
5903	NASDAQ	CMCSA	Fri, Oct 30, 2015	31.56	31.69	31.30	31.31
5902	NASDAQ	CMCSA	Thu, Oct 29, 2015	31.05	31.65	30.91	31.53
5901	NASDAQ	CMCSA	Wed, Oct 28, 2015	30.93	31.29	30.52	30.97
5900	NASDAQ	CMCSA	Tue, Oct 27, 2015	31.18	31.25	29.85	30.77
5899	NASDAQ	CMCSA	Mon, Oct 26, 2015	31.02	31.23	30.89	31.09
5898	NASDAQ	CMCSA	Fri, Oct 23, 2015	31.10	31.10	30.80	30.99
5897	NASDAQ	CMCSA	Thu, Oct 22, 2015	30.59	31.00	30.59	30.85
5896	NASDAQ	CMCSA	Wed, Oct 21, 2015	30.89	31.00	30.53	30.56
5895	NASDAQ	CMCSA	Tue, Oct 20, 2015	30.60	30.90	30.60	30.78
5894	NASDAQ	CMCSA	Mon, Oct 19, 2015	30.58	30.80	30.47	30.78
5893	NASDAQ	CMCSA	Fri, Oct 16, 2015	30.61	30.69	30.40	30.66
5892	NASDAQ	CMCSA	Thu, Oct 15, 2015	30.27	30.54	30.03	30.51
5891	NASDAQ	CMCSA	Wed, Oct 14, 2015	30.10	30.23	29.91	29.97
5890	NASDAQ	CMCSA	Tue, Oct 13, 2015	30.07	30.42	29.92	30.08
5889	NASDAQ	CMCSA	Mon, Oct 12, 2015	30.31	30.54	30.10	30.14
5888	NASDAQ	CMCSA	Fri, Oct 9, 2015	30.48	30.62	30.07	30.25
5887	NASDAQ	CMCSA	Thu, Oct 8, 2015	29.70	30.54	29.53	30.49
5886	NASDAQ	CMCSA	Wed, Oct 7, 2015	29.67	30.00	29.52	29.85
5885	NASDAQ	CMCSA	Tue, Oct 6, 2015	29.70	29.94	29.12	29.49
5884	NASDAQ	CMCSA	Mon, Oct 5, 2015	29.57	29.86	29.44	29.81
5883	NASDAQ	CMCSA	Fri, Oct 2, 2015	28.42	29.38	28.28	29.36
5882	NASDAQ	CMCSA	Thu, Oct 1, 2015	28.76	28.87	28.26	28.71
5881	NASDAQ	CMCSA	Wed, Sep 30, 2015	27.83	28.48	27.77	28.44
5880	NASDAQ	CMCSA	Tue, Sep 29, 2015	27.58	27.87	27.39	27.57
5879	NASDAQ	CMCSA	Mon, Sep 28, 2015	28.27	28.27	27.33	27.41
5878	NASDAQ	CMCSA	Fri, Sep 25, 2015	28.77	28.77	28.08	28.27
5877	NASDAQ	CMCSA	Thu, Sep 24, 2015	28.50	28.64	28.00	28.41
5876	NASDAQ	CMCSA	Wed, Sep 23, 2015	29.08	29.12	28.54	28.69
5875	NASDAQ	CMCSA	Tue, Sep 22, 2015	28.63	28.93	28.38	28.86
5874	NASDAQ	CMCSA	Mon, Sep 21, 2015	28.81	29.13	28.67	28.95
5873	NASDAQ	CMCSA	Fri, Sep 18, 2015	29.00	29.26	28.57	28.71
5872	NASDAQ	CMCSA	Thu, Sep 17, 2015	29.07	29.64	28.88	29.23
5871	NASDAQ	CMCSA	Wed, Sep 16, 2015	28.62	29.04	28.49	28.87
5870	NASDAQ	CMCSA	Tue, Sep 15, 2015	28.10	28.64	27.94	28.57
5869	NASDAQ	CMCSA	Mon, Sep 14, 2015	28.35	28.35	27.90	28.13
5868	NASDAQ	CMCSA	Fri, Sep 11, 2015	28.13	28.32	27.97	28.21
5867	NASDAQ	CMCSA	Thu, Sep 10, 2015	28.25	28.47	28.00	28.27
5866	NASDAQ	CMCSA	Wed, Sep 9, 2015	28.96	29.09	28.28	28.34
5865	NASDAQ	CMCSA	Tue, Sep 8, 2015	28.37	28.58	28.24	28.56
5864	NASDAQ	CMCSA	Fri, Sep 4, 2015	27.72	28.03	27.60	27.89
5863	NASDAQ	CMCSA	Thu, Sep 3, 2015	28.09	28.44	28.01	28.11
5862	NASDAQ	CMCSA	Wed, Sep 2, 2015	27.99	28.09	27.63	27.94
5861	NASDAQ	CMCSA	Tue, Sep 1, 2015	27.51	28.08	27.40	27.51
5860	NASDAQ	CMCSA	Mon, Aug 31, 2015	28.37	28.38	27.98	28.17
5859	NASDAQ	CMCSA	Fri, Aug 28, 2015	28.30	28.42	28.09	28.39
5858	NASDAQ	CMCSA	Thu, Aug 27, 2015	27.95	28.43	27.73	28.39
5857	NASDAQ	CMCSA	Wed, Aug 26, 2015	27.59	27.77	26.94	27.70
5856	NASDAQ	CMCSA	Tue, Aug 25, 2015	27.93	28.00	26.92	26.93
5855	NASDAQ	CMCSA	Mon, Aug 24, 2015	26.68	28.15	25.01	27.21
5854	NASDAQ	CMCSA	Fri, Aug 21, 2015	28.92	29.04	28.30	28.39
5853	NASDAQ	CMCSA	Thu, Aug 20, 2015	29.54	29.68	29.03	29.19
5852	NASDAQ	CMCSA	Wed, Aug 19, 2015	29.93	30.37	29.93	29.96
5851	NASDAQ	CMCSA	Tue, Aug 18, 2015	30.25	30.35	29.82	29.85
5850	NASDAQ	CMCSA	Mon, Aug 17, 2015	29.38	30.25	29.35	30.21
5849	NASDAQ	CMCSA	Fri, Aug 14, 2015	29.72	29.82	29.23	29.44
5848	NASDAQ	CMCSA	Thu, Aug 13, 2015	29.73	30.09	29.55	29.82
5847	NASDAQ	CMCSA	Wed, Aug 12, 2015	29.30	29.81	29.09	29.71
5846	NASDAQ	CMCSA	Tue, Aug 11, 2015	29.54	29.68	29.22	29.40
5845	NASDAQ	CMCSA	Mon, Aug 10, 2015	29.83	29.89	29.59	29.73
5844	NASDAQ	CMCSA	Fri, Aug 7, 2015	29.42	29.80	29.16	29.41
5843	NASDAQ	CMCSA	Thu, Aug 6, 2015	30.00	30.11	28.59	29.38
5842	NASDAQ	CMCSA	Wed, Aug 5, 2015	31.40	31.48	29.81	29.91
5841	NASDAQ	CMCSA	Tue, Aug 4, 2015	31.44	31.69	31.28	31.37
5840	NASDAQ	CMCSA	Mon, Aug 3, 2015	31.38	31.66	31.32	31.61
5839	NASDAQ	CMCSA	Fri, Jul 31, 2015	31.40	31.50	31.07	31.21
5838	NASDAQ	CMCSA	Thu, Jul 30, 2015	31.20	31.32	31.02	31.18
5837	NASDAQ	CMCSA	Wed, Jul 29, 2015	31.10	31.34	31.00	31.24
5836	NASDAQ	CMCSA	Tue, Jul 28, 2015	30.76	31.23	30.57	31.21
5835	NASDAQ	CMCSA	Mon, Jul 27, 2015	31.13	31.17	30.43	30.56
5834	NASDAQ	CMCSA	Fri, Jul 24, 2015	31.20	31.45	30.98	31.09
5833	NASDAQ	CMCSA	Thu, Jul 23, 2015	32.45	32.45	31.12	31.24
5832	NASDAQ	CMCSA	Wed, Jul 22, 2015	32.38	32.50	32.07	32.25
5831	NASDAQ	CMCSA	Tue, Jul 21, 2015	32.06	32.20	31.92	32.14
5830	NASDAQ	CMCSA	Mon, Jul 20, 2015	32.14	32.21	32.00	32.16
5829	NASDAQ	CMCSA	Fri, Jul 17, 2015	32.04	32.15	31.80	32.14
5828	NASDAQ	CMCSA	Thu, Jul 16, 2015	32.08	32.33	32.01	32.16
5827	NASDAQ	CMCSA	Wed, Jul 15, 2015	31.54	31.89	31.52	31.88
5826	NASDAQ	CMCSA	Tue, Jul 14, 2015	31.93	31.96	31.45	31.62
5825	NASDAQ	CMCSA	Mon, Jul 13, 2015	31.87	32.13	31.83	31.86
5824	NASDAQ	CMCSA	Fri, Jul 10, 2015	31.30	31.71	31.01	31.60
5823	NASDAQ	CMCSA	Thu, Jul 9, 2015	31.26	31.35	30.95	31.01
5822	NASDAQ	CMCSA	Wed, Jul 8, 2015	31.10	31.40	30.81	30.85
5821	NASDAQ	CMCSA	Tue, Jul 7, 2015	31.19	31.36	30.66	31.26
5820	NASDAQ	CMCSA	Mon, Jul 6, 2015	30.90	31.30	30.87	31.06
5819	NASDAQ	CMCSA	Thu, Jul 2, 2015	31.13	31.78	31.06	31.17
5818	NASDAQ	CMCSA	Wed, Jul 1, 2015	30.25	31.15	30.19	31.13
5817	NASDAQ	CMCSA	Tue, Jun 30, 2015	30.29	30.29	29.83	30.07
5816	NASDAQ	CMCSA	Mon, Jun 29, 2015	30.32	30.52	29.94	29.99
5815	NASDAQ	CMCSA	Fri, Jun 26, 2015	30.62	30.82	30.41	30.64
5814	NASDAQ	CMCSA	Thu, Jun 25, 2015	30.33	30.73	30.23	30.44
5813	NASDAQ	CMCSA	Wed, Jun 24, 2015	30.40	30.50	30.13	30.18
5812	NASDAQ	CMCSA	Tue, Jun 23, 2015	30.47	30.54	30.23	30.38
5811	NASDAQ	CMCSA	Mon, Jun 22, 2015	30.34	30.62	30.25	30.49
5810	NASDAQ	CMCSA	Fri, Jun 19, 2015	30.15	30.45	30.06	30.26
5809	NASDAQ	CMCSA	Thu, Jun 18, 2015	29.96	30.43	29.93	30.24
5808	NASDAQ	CMCSA	Wed, Jun 17, 2015	29.44	29.83	29.44	29.81
5807	NASDAQ	CMCSA	Tue, Jun 16, 2015	29.16	29.52	28.98	29.44
5806	NASDAQ	CMCSA	Mon, Jun 15, 2015	28.94	29.26	28.76	29.17
5805	NASDAQ	CMCSA	Fri, Jun 12, 2015	29.20	29.30	29.02	29.13
5804	NASDAQ	CMCSA	Thu, Jun 11, 2015	29.14	29.40	29.05	29.38
5803	NASDAQ	CMCSA	Wed, Jun 10, 2015	29.00	29.25	28.93	29.12
5802	NASDAQ	CMCSA	Tue, Jun 9, 2015	28.85	29.03	28.54	28.93
5801	NASDAQ	CMCSA	Mon, Jun 8, 2015	29.34	29.41	28.86	28.93
5800	NASDAQ	CMCSA	Fri, Jun 5, 2015	29.40	29.46	29.02	29.34
5799	NASDAQ	CMCSA	Thu, Jun 4, 2015	29.51	29.84	29.38	29.48
5798	NASDAQ	CMCSA	Wed, Jun 3, 2015	29.54	29.73	29.48	29.66
5797	NASDAQ	CMCSA	Tue, Jun 2, 2015	29.18	29.59	29.16	29.41
5796	NASDAQ	CMCSA	Mon, Jun 1, 2015	29.36	29.50	29.21	29.39
5795	NASDAQ	CMCSA	Fri, May 29, 2015	29.55	29.64	29.16	29.23
5794	NASDAQ	CMCSA	Thu, May 28, 2015	29.56	29.65	29.35	29.52
5793	NASDAQ	CMCSA	Wed, May 27, 2015	29.30	29.79	29.22	29.67
5792	NASDAQ	CMCSA	Tue, May 26, 2015	28.96	29.61	28.92	29.30
5791	NASDAQ	CMCSA	Fri, May 22, 2015	28.77	29.06	28.71	28.94
5790	NASDAQ	CMCSA	Thu, May 21, 2015	28.78	29.10	28.72	28.77
5789	NASDAQ	CMCSA	Wed, May 20, 2015	28.85	29.08	28.65	28.79
5788	NASDAQ	CMCSA	Tue, May 19, 2015	28.51	28.71	28.44	28.62
5787	NASDAQ	CMCSA	Mon, May 18, 2015	28.35	28.59	28.33	28.49
5786	NASDAQ	CMCSA	Fri, May 15, 2015	28.39	28.44	28.16	28.32
5785	NASDAQ	CMCSA	Thu, May 14, 2015	28.27	28.52	28.14	28.27
5784	NASDAQ	CMCSA	Wed, May 13, 2015	28.73	28.80	28.10	28.14
5783	NASDAQ	CMCSA	Tue, May 12, 2015	28.75	28.86	28.61	28.66
5782	NASDAQ	CMCSA	Mon, May 11, 2015	29.32	29.40	28.87	28.88
5781	NASDAQ	CMCSA	Fri, May 8, 2015	29.25	29.37	29.08	29.21
5780	NASDAQ	CMCSA	Thu, May 7, 2015	28.75	29.12	28.68	28.96
5779	NASDAQ	CMCSA	Wed, May 6, 2015	29.05	29.15	28.66	28.83
5778	NASDAQ	CMCSA	Tue, May 5, 2015	29.41	29.52	28.96	28.99
5777	NASDAQ	CMCSA	Mon, May 4, 2015	30.03	30.05	29.32	29.39
5776	NASDAQ	CMCSA	Fri, May 1, 2015	28.90	29.25	28.66	29.21
5775	NASDAQ	CMCSA	Thu, Apr 30, 2015	29.18	29.48	28.66	28.88
5774	NASDAQ	CMCSA	Wed, Apr 29, 2015	29.39	29.51	29.11	29.17
5773	NASDAQ	CMCSA	Tue, Apr 28, 2015	29.50	29.54	29.20	29.50
5772	NASDAQ	CMCSA	Mon, Apr 27, 2015	29.93	30.16	29.35	29.44
5771	NASDAQ	CMCSA	Fri, Apr 24, 2015	29.94	30.00	29.44	29.82
5770	NASDAQ	CMCSA	Thu, Apr 23, 2015	29.30	30.43	29.24	29.62
5769	NASDAQ	CMCSA	Wed, Apr 22, 2015	29.48	29.48	29.23	29.38
5768	NASDAQ	CMCSA	Tue, Apr 21, 2015	29.40	29.79	29.17	29.42
5767	NASDAQ	CMCSA	Mon, Apr 20, 2015	29.30	29.47	29.05	29.24
5766	NASDAQ	CMCSA	Fri, Apr 17, 2015	29.55	29.64	28.58	29.21
5765	NASDAQ	CMCSA	Thu, Apr 16, 2015	29.86	30.03	29.79	29.84
5764	NASDAQ	CMCSA	Wed, Apr 15, 2015	29.66	30.15	29.55	29.96
5763	NASDAQ	CMCSA	Tue, Apr 14, 2015	29.35	29.67	29.29	29.49
5762	NASDAQ	CMCSA	Mon, Apr 13, 2015	29.85	29.90	29.37	29.39
5761	NASDAQ	CMCSA	Fri, Apr 10, 2015	29.90	30.09	29.73	29.91
5760	NASDAQ	CMCSA	Thu, Apr 9, 2015	29.60	29.84	29.53	29.80
5759	NASDAQ	CMCSA	Wed, Apr 8, 2015	29.28	29.60	29.12	29.59
5758	NASDAQ	CMCSA	Tue, Apr 7, 2015	29.09	29.34	28.91	29.16
5757	NASDAQ	CMCSA	Mon, Apr 6, 2015	28.82	29.32	28.75	29.11
5756	NASDAQ	CMCSA	Thu, Apr 2, 2015	28.55	29.09	28.30	28.97
5755	NASDAQ	CMCSA	Wed, Apr 1, 2015	28.40	28.54	28.03	28.53
5754	NASDAQ	CMCSA	Tue, Mar 31, 2015	28.11	28.46	27.89	28.24
5753	NASDAQ	CMCSA	Mon, Mar 30, 2015	28.01	28.49	28.01	28.31
5752	NASDAQ	CMCSA	Fri, Mar 27, 2015	27.92	28.26	27.90	27.97
5751	NASDAQ	CMCSA	Thu, Mar 26, 2015	28.03	28.23	27.84	27.96
5750	NASDAQ	CMCSA	Wed, Mar 25, 2015	28.55	28.84	28.23	28.26
5749	NASDAQ	CMCSA	Tue, Mar 24, 2015	29.32	29.38	28.67	28.79
5748	NASDAQ	CMCSA	Mon, Mar 23, 2015	29.58	29.77	29.56	29.56
5747	NASDAQ	CMCSA	Fri, Mar 20, 2015	29.56	29.76	29.44	29.73
5746	NASDAQ	CMCSA	Thu, Mar 19, 2015	29.52	29.60	29.22	29.37
5745	NASDAQ	CMCSA	Wed, Mar 18, 2015	29.50	29.63	29.07	29.50
5744	NASDAQ	CMCSA	Tue, Mar 17, 2015	29.28	29.71	29.13	29.57
5743	NASDAQ	CMCSA	Mon, Mar 16, 2015	29.69	29.94	29.61	29.88
5742	NASDAQ	CMCSA	Fri, Mar 13, 2015	29.54	29.65	29.36	29.53
5741	NASDAQ	CMCSA	Thu, Mar 12, 2015	29.22	29.72	29.18	29.67
5740	NASDAQ	CMCSA	Wed, Mar 11, 2015	29.31	29.40	28.97	29.03
5739	NASDAQ	CMCSA	Tue, Mar 10, 2015	30.08	30.12	29.32	29.35
5738	NASDAQ	CMCSA	Mon, Mar 9, 2015	30.30	30.35	30.17	30.29
5737	NASDAQ	CMCSA	Fri, Mar 6, 2015	30.07	30.31	29.97	30.19
5736	NASDAQ	CMCSA	Thu, Mar 5, 2015	30.16	30.22	29.89	30.16
5735	NASDAQ	CMCSA	Wed, Mar 4, 2015	29.90	30.22	29.75	30.22
5734	NASDAQ	CMCSA	Tue, Mar 3, 2015	29.87	30.01	29.72	29.98
5733	NASDAQ	CMCSA	Mon, Mar 2, 2015	29.76	30.05	29.75	29.94
5732	NASDAQ	CMCSA	Fri, Feb 27, 2015	29.66	29.74	29.48	29.69
5731	NASDAQ	CMCSA	Thu, Feb 26, 2015	29.68	29.75	29.42	29.58
5730	NASDAQ	CMCSA	Wed, Feb 25, 2015	29.48	29.95	29.48	29.81
5729	NASDAQ	CMCSA	Tue, Feb 24, 2015	29.20	29.69	29.13	29.59
5728	NASDAQ	CMCSA	Mon, Feb 23, 2015	29.13	29.36	29.00	29.11
5727	NASDAQ	CMCSA	Fri, Feb 20, 2015	28.97	29.29	28.76	29.25
5726	NASDAQ	CMCSA	Thu, Feb 19, 2015	29.09	29.09	28.84	28.93
5725	NASDAQ	CMCSA	Wed, Feb 18, 2015	29.37	29.37	29.03	29.11
5724	NASDAQ	CMCSA	Tue, Feb 17, 2015	29.59	29.63	29.19	29.40
5723	NASDAQ	CMCSA	Fri, Feb 13, 2015	29.25	29.76	29.21	29.73
5722	NASDAQ	CMCSA	Thu, Feb 12, 2015	28.94	29.21	28.86	29.19
5721	NASDAQ	CMCSA	Wed, Feb 11, 2015	28.69	28.96	28.53	28.89
5720	NASDAQ	CMCSA	Tue, Feb 10, 2015	28.56	28.74	28.35	28.71
5719	NASDAQ	CMCSA	Mon, Feb 9, 2015	28.41	28.62	28.29	28.55
5718	NASDAQ	CMCSA	Fri, Feb 6, 2015	28.56	28.72	28.38	28.46
5717	NASDAQ	CMCSA	Thu, Feb 5, 2015	28.40	28.70	28.32	28.49
5716	NASDAQ	CMCSA	Wed, Feb 4, 2015	27.73	28.99	27.42	28.45
5715	NASDAQ	CMCSA	Tue, Feb 3, 2015	26.94	27.78	26.93	27.71
5714	NASDAQ	CMCSA	Mon, Feb 2, 2015	26.58	26.97	26.23	26.91
5713	NASDAQ	CMCSA	Fri, Jan 30, 2015	26.64	26.95	26.51	26.57
5712	NASDAQ	CMCSA	Thu, Jan 29, 2015	27.43	27.53	26.76	26.94
5711	NASDAQ	CMCSA	Wed, Jan 28, 2015	28.25	28.32	27.27	27.30
5710	NASDAQ	CMCSA	Tue, Jan 27, 2015	28.12	28.42	28.01	28.18
5709	NASDAQ	CMCSA	Mon, Jan 26, 2015	28.16	28.43	28.04	28.35
5708	NASDAQ	CMCSA	Fri, Jan 23, 2015	28.30	28.33	28.05	28.16
5707	NASDAQ	CMCSA	Thu, Jan 22, 2015	27.98	28.34	27.83	28.29
5706	NASDAQ	CMCSA	Wed, Jan 21, 2015	27.71	28.02	27.59	27.89
5705	NASDAQ	CMCSA	Tue, Jan 20, 2015	28.38	28.38	27.73	27.91
5704	NASDAQ	CMCSA	Fri, Jan 16, 2015	27.91	28.49	27.82	28.39
5703	NASDAQ	CMCSA	Thu, Jan 15, 2015	28.01	28.22	27.72	28.00
5702	NASDAQ	CMCSA	Wed, Jan 14, 2015	27.92	28.14	27.50	27.91
5701	NASDAQ	CMCSA	Tue, Jan 13, 2015	28.42	28.98	28.22	28.42
5700	NASDAQ	CMCSA	Mon, Jan 12, 2015	28.12	28.36	27.89	28.09
5699	NASDAQ	CMCSA	Fri, Jan 9, 2015	28.31	28.39	28.04	28.15
5698	NASDAQ	CMCSA	Thu, Jan 8, 2015	27.88	28.53	27.80	28.19
5697	NASDAQ	CMCSA	Wed, Jan 7, 2015	27.74	27.83	27.39	27.59
5696	NASDAQ	CMCSA	Tue, Jan 6, 2015	27.94	27.97	27.43	27.62
5695	NASDAQ	CMCSA	Mon, Jan 5, 2015	28.43	28.55	27.83	27.98
5694	NASDAQ	CMCSA	Fri, Jan 2, 2015	29.00	29.18	28.42	28.68
5693	NASDAQ	CMCSA	Wed, Dec 31, 2014	29.41	29.65	28.92	29.01
5692	NASDAQ	CMCSA	Tue, Dec 30, 2014	29.28	29.60	29.26	29.44
5691	NASDAQ	CMCSA	Mon, Dec 29, 2014	29.07	29.53	29.05	29.44
5690	NASDAQ	CMCSA	Fri, Dec 26, 2014	29.03	29.27	28.91	29.19
5689	NASDAQ	CMCSA	Wed, Dec 24, 2014	28.99	29.11	28.86	29.04
5688	NASDAQ	CMCSA	Tue, Dec 23, 2014	28.75	29.10	28.66	28.95
5687	NASDAQ	CMCSA	Mon, Dec 22, 2014	28.61	28.91	28.53	28.61
5686	NASDAQ	CMCSA	Fri, Dec 19, 2014	28.08	28.67	28.08	28.59
5685	NASDAQ	CMCSA	Thu, Dec 18, 2014	27.70	28.27	27.49	28.15
5684	NASDAQ	CMCSA	Wed, Dec 17, 2014	27.37	27.75	27.37	27.67
5683	NASDAQ	CMCSA	Tue, Dec 16, 2014	27.41	27.92	27.37	27.41
5682	NASDAQ	CMCSA	Mon, Dec 15, 2014	27.84	27.88	27.42	27.47
5681	NASDAQ	CMCSA	Fri, Dec 12, 2014	27.50	27.99	27.49	27.68
5680	NASDAQ	CMCSA	Thu, Dec 11, 2014	27.87	28.22	27.74	27.95
5679	NASDAQ	CMCSA	Wed, Dec 10, 2014	28.01	28.17	27.66	27.79
5678	NASDAQ	CMCSA	Tue, Dec 9, 2014	27.97	28.28	27.83	28.10
5677	NASDAQ	CMCSA	Mon, Dec 8, 2014	28.14	28.35	28.01	28.18
5676	NASDAQ	CMCSA	Fri, Dec 5, 2014	28.16	28.36	28.09	28.17
5675	NASDAQ	CMCSA	Thu, Dec 4, 2014	28.43	28.62	28.05	28.19
5674	NASDAQ	CMCSA	Wed, Dec 3, 2014	28.53	28.63	28.26	28.57
5673	NASDAQ	CMCSA	Tue, Dec 2, 2014	28.25	28.58	28.15	28.51
5672	NASDAQ	CMCSA	Mon, Dec 1, 2014	28.49	28.49	28.14	28.30
5671	NASDAQ	CMCSA	Fri, Nov 28, 2014	28.64	28.64	28.39	28.52
5670	NASDAQ	CMCSA	Wed, Nov 26, 2014	28.39	28.46	28.22	28.43
5669	NASDAQ	CMCSA	Tue, Nov 25, 2014	27.82	28.35	27.70	28.31
5668	NASDAQ	CMCSA	Mon, Nov 24, 2014	27.16	27.52	27.13	27.51
5667	NASDAQ	CMCSA	Fri, Nov 21, 2014	27.43	27.60	26.93	27.04
5666	NASDAQ	CMCSA	Thu, Nov 20, 2014	27.19	27.24	27.03	27.19
5665	NASDAQ	CMCSA	Wed, Nov 19, 2014	27.17	27.21	26.96	27.19
5664	NASDAQ	CMCSA	Tue, Nov 18, 2014	27.10	27.29	26.89	27.21
5663	NASDAQ	CMCSA	Mon, Nov 17, 2014	27.01	27.18	26.85	27.07
5662	NASDAQ	CMCSA	Fri, Nov 14, 2014	27.24	27.24	26.89	27.05
5661	NASDAQ	CMCSA	Thu, Nov 13, 2014	26.85	27.24	26.70	27.20
5660	NASDAQ	CMCSA	Wed, Nov 12, 2014	26.50	27.00	26.44	26.80
5659	NASDAQ	CMCSA	Tue, Nov 11, 2014	26.44	26.55	25.78	26.48
5658	NASDAQ	CMCSA	Mon, Nov 10, 2014	27.62	27.63	25.90	26.48
5657	NASDAQ	CMCSA	Fri, Nov 7, 2014	27.73	27.73	27.20	27.58
5656	NASDAQ	CMCSA	Thu, Nov 6, 2014	27.64	27.73	27.30	27.69
5655	NASDAQ	CMCSA	Wed, Nov 5, 2014	27.44	27.62	27.23	27.55
5654	NASDAQ	CMCSA	Tue, Nov 4, 2014	27.81	27.87	27.10	27.32
5653	NASDAQ	CMCSA	Mon, Nov 3, 2014	27.63	27.91	27.63	27.80
5652	NASDAQ	CMCSA	Fri, Oct 31, 2014	27.85	27.85	27.38	27.68
5651	NASDAQ	CMCSA	Thu, Oct 30, 2014	27.21	27.45	27.04	27.18
5650	NASDAQ	CMCSA	Wed, Oct 29, 2014	27.27	27.47	27.18	27.45
5649	NASDAQ	CMCSA	Tue, Oct 28, 2014	27.08	27.52	27.08	27.37
5648	NASDAQ	CMCSA	Mon, Oct 27, 2014	27.11	27.27	26.91	27.03
5647	NASDAQ	CMCSA	Fri, Oct 24, 2014	26.85	27.34	26.72	27.13
5646	NASDAQ	CMCSA	Thu, Oct 23, 2014	26.09	26.76	25.95	26.61
5645	NASDAQ	CMCSA	Wed, Oct 22, 2014	26.10	26.30	25.68	25.75
5644	NASDAQ	CMCSA	Tue, Oct 21, 2014	25.84	26.39	25.81	26.10
5643	NASDAQ	CMCSA	Mon, Oct 20, 2014	25.34	25.73	25.11	25.65
5642	NASDAQ	CMCSA	Fri, Oct 17, 2014	24.99	25.75	24.99	25.34
5641	NASDAQ	CMCSA	Thu, Oct 16, 2014	25.05	25.13	24.77	24.80
5640	NASDAQ	CMCSA	Wed, Oct 15, 2014	25.38	25.64	24.67	25.43
5639	NASDAQ	CMCSA	Tue, Oct 14, 2014	26.03	26.18	25.68	25.74
5638	NASDAQ	CMCSA	Mon, Oct 13, 2014	26.17	26.52	25.79	25.82
5637	NASDAQ	CMCSA	Fri, Oct 10, 2014	26.72	26.93	26.30	26.31
5636	NASDAQ	CMCSA	Thu, Oct 9, 2014	27.30	27.39	26.65	26.66
5635	NASDAQ	CMCSA	Wed, Oct 8, 2014	26.70	27.60	26.57	27.39
5634	NASDAQ	CMCSA	Tue, Oct 7, 2014	26.59	26.76	26.32	26.61
5633	NASDAQ	CMCSA	Mon, Oct 6, 2014	26.87	26.95	26.63	26.70
5632	NASDAQ	CMCSA	Fri, Oct 3, 2014	26.55	27.02	26.44	26.83
5631	NASDAQ	CMCSA	Thu, Oct 2, 2014	26.42	26.49	25.82	26.42
5630	NASDAQ	CMCSA	Wed, Oct 1, 2014	26.85	26.86	26.38	26.47
5629	NASDAQ	CMCSA	Tue, Sep 30, 2014	27.12	27.25	26.84	26.89
5628	NASDAQ	CMCSA	Mon, Sep 29, 2014	26.84	27.17	26.71	27.08
5627	NASDAQ	CMCSA	Fri, Sep 26, 2014	26.89	27.14	26.85	27.12
5626	NASDAQ	CMCSA	Thu, Sep 25, 2014	27.41	27.42	26.88	26.97
5625	NASDAQ	CMCSA	Wed, Sep 24, 2014	27.57	27.57	27.07	27.43
5624	NASDAQ	CMCSA	Tue, Sep 23, 2014	28.00	28.00	27.48	27.49
5623	NASDAQ	CMCSA	Mon, Sep 22, 2014	28.28	28.35	27.70	27.93
5622	NASDAQ	CMCSA	Fri, Sep 19, 2014	28.63	28.64	28.25	28.37
5621	NASDAQ	CMCSA	Thu, Sep 18, 2014	28.55	28.68	28.37	28.43
5620	NASDAQ	CMCSA	Wed, Sep 17, 2014	28.62	28.69	28.41	28.55
5619	NASDAQ	CMCSA	Tue, Sep 16, 2014	28.53	28.64	28.39	28.62
5618	NASDAQ	CMCSA	Mon, Sep 15, 2014	28.58	28.75	28.44	28.51
5617	NASDAQ	CMCSA	Fri, Sep 12, 2014	28.45	28.57	28.34	28.54
5616	NASDAQ	CMCSA	Thu, Sep 11, 2014	28.44	28.57	28.28	28.49
5615	NASDAQ	CMCSA	Wed, Sep 10, 2014	28.27	28.53	28.02	28.46
5614	NASDAQ	CMCSA	Tue, Sep 9, 2014	27.96	28.39	27.82	28.31
5613	NASDAQ	CMCSA	Mon, Sep 8, 2014	27.76	28.00	27.71	27.94
5612	NASDAQ	CMCSA	Fri, Sep 5, 2014	27.50	27.90	27.44	27.85
5611	NASDAQ	CMCSA	Thu, Sep 4, 2014	27.51	27.70	27.42	27.44
5610	NASDAQ	CMCSA	Wed, Sep 3, 2014	27.45	27.53	27.31	27.44
5609	NASDAQ	CMCSA	Tue, Sep 2, 2014	27.36	27.49	27.18	27.39
5608	NASDAQ	CMCSA	Fri, Aug 29, 2014	27.44	27.47	27.22	27.36
5607	NASDAQ	CMCSA	Thu, Aug 28, 2014	27.16	27.33	27.14	27.26
5606	NASDAQ	CMCSA	Wed, Aug 27, 2014	27.35	27.45	27.18	27.28
5605	NASDAQ	CMCSA	Tue, Aug 26, 2014	27.38	27.38	27.17	27.28
5604	NASDAQ	CMCSA	Mon, Aug 25, 2014	27.18	27.37	27.10	27.33
5603	NASDAQ	CMCSA	Fri, Aug 22, 2014	27.14	27.30	26.96	27.09
5602	NASDAQ	CMCSA	Thu, Aug 21, 2014	27.32	27.42	27.18	27.22
5601	NASDAQ	CMCSA	Wed, Aug 20, 2014	27.16	27.39	27.16	27.32
5600	NASDAQ	CMCSA	Tue, Aug 19, 2014	27.35	27.45	27.20	27.25
5599	NASDAQ	CMCSA	Mon, Aug 18, 2014	27.49	27.55	27.24	27.37
5598	NASDAQ	CMCSA	Fri, Aug 15, 2014	27.29	27.45	27.08	27.32
5597	NASDAQ	CMCSA	Thu, Aug 14, 2014	27.10	27.21	27.04	27.19
5596	NASDAQ	CMCSA	Wed, Aug 13, 2014	27.05	27.19	26.96	27.06
5595	NASDAQ	CMCSA	Tue, Aug 12, 2014	26.80	27.07	26.80	26.90
5594	NASDAQ	CMCSA	Mon, Aug 11, 2014	26.79	27.09	26.77	26.88
5593	NASDAQ	CMCSA	Fri, Aug 8, 2014	26.35	26.78	26.35	26.75
5592	NASDAQ	CMCSA	Thu, Aug 7, 2014	26.56	26.60	26.26	26.34
5591	NASDAQ	CMCSA	Wed, Aug 6, 2014	26.53	26.70	26.39	26.45
5590	NASDAQ	CMCSA	Tue, Aug 5, 2014	26.93	26.93	26.46	26.59
5589	NASDAQ	CMCSA	Mon, Aug 4, 2014	26.70	27.04	26.70	26.93
5588	NASDAQ	CMCSA	Fri, Aug 1, 2014	26.77	26.94	26.58	26.70
5587	NASDAQ	CMCSA	Thu, Jul 31, 2014	27.50	27.53	26.81	26.87
5586	NASDAQ	CMCSA	Wed, Jul 30, 2014	27.60	27.73	27.46	27.71
5585	NASDAQ	CMCSA	Tue, Jul 29, 2014	27.65	28.25	27.47	27.50
5584	NASDAQ	CMCSA	Mon, Jul 28, 2014	27.26	27.41	27.04	27.37
5583	NASDAQ	CMCSA	Fri, Jul 25, 2014	27.57	27.61	27.12	27.20
5582	NASDAQ	CMCSA	Thu, Jul 24, 2014	27.48	27.63	27.36	27.57
5581	NASDAQ	CMCSA	Wed, Jul 23, 2014	27.27	27.50	27.13	27.36
5580	NASDAQ	CMCSA	Tue, Jul 22, 2014	27.36	27.62	27.11	27.32
5579	NASDAQ	CMCSA	Mon, Jul 21, 2014	27.06	27.23	26.75	26.91
5578	NASDAQ	CMCSA	Fri, Jul 18, 2014	27.37	27.37	27.11	27.27
5577	NASDAQ	CMCSA	Thu, Jul 17, 2014	27.27	27.58	27.05	27.10
5576	NASDAQ	CMCSA	Wed, Jul 16, 2014	27.56	27.77	27.44	27.53
5575	NASDAQ	CMCSA	Tue, Jul 15, 2014	27.43	27.59	27.30	27.45
5574	NASDAQ	CMCSA	Mon, Jul 14, 2014	27.40	27.63	27.19	27.53
5573	NASDAQ	CMCSA	Fri, Jul 11, 2014	27.16	27.32	27.08	27.28
5572	NASDAQ	CMCSA	Thu, Jul 10, 2014	27.16	27.39	27.04	27.18
5571	NASDAQ	CMCSA	Wed, Jul 9, 2014	26.78	27.37	26.71	27.37
5570	NASDAQ	CMCSA	Tue, Jul 8, 2014	26.96	27.11	26.63	26.66
5569	NASDAQ	CMCSA	Mon, Jul 7, 2014	27.28	27.38	26.93	27.09
5568	NASDAQ	CMCSA	Thu, Jul 3, 2014	27.08	27.49	27.26	27.45
5567	NASDAQ	CMCSA	Wed, Jul 2, 2014	27.10	27.30	27.02	27.28
5566	NASDAQ	CMCSA	Tue, Jul 1, 2014	26.93	27.17	26.85	27.06
5565	NASDAQ	CMCSA	Mon, Jun 30, 2014	26.95	26.95	26.79	26.84
5564	NASDAQ	CMCSA	Fri, Jun 27, 2014	26.84	27.13	26.77	27.07
5563	NASDAQ	CMCSA	Thu, Jun 26, 2014	26.59	26.82	26.53	26.80
5562	NASDAQ	CMCSA	Wed, Jun 25, 2014	26.33	26.68	26.23	26.61
5561	NASDAQ	CMCSA	Tue, Jun 24, 2014	26.18	26.50	26.12	26.32
5560	NASDAQ	CMCSA	Mon, Jun 23, 2014	26.39	26.39	26.18	26.22
5559	NASDAQ	CMCSA	Fri, Jun 20, 2014	26.54	26.64	26.30	26.37
5558	NASDAQ	CMCSA	Thu, Jun 19, 2014	26.33	26.48	26.25	26.47
5557	NASDAQ	CMCSA	Wed, Jun 18, 2014	26.14	26.39	26.00	26.33
5556	NASDAQ	CMCSA	Tue, Jun 17, 2014	26.14	26.18	26.00	26.10
5555	NASDAQ	CMCSA	Mon, Jun 16, 2014	26.19	26.24	26.06	26.18
5554	NASDAQ	CMCSA	Fri, Jun 13, 2014	26.33	26.38	26.15	26.24
5553	NASDAQ	CMCSA	Thu, Jun 12, 2014	26.25	26.40	26.21	26.34
5552	NASDAQ	CMCSA	Wed, Jun 11, 2014	26.29	26.40	26.27	26.36
5551	NASDAQ	CMCSA	Tue, Jun 10, 2014	26.48	26.54	26.26	26.44
5550	NASDAQ	CMCSA	Mon, Jun 9, 2014	26.38	26.61	26.36	26.48
5549	NASDAQ	CMCSA	Fri, Jun 6, 2014	26.50	26.50	26.20	26.46
5548	NASDAQ	CMCSA	Thu, Jun 5, 2014	26.22	26.39	26.05	26.36
5547	NASDAQ	CMCSA	Wed, Jun 4, 2014	26.14	26.21	25.97	26.15
5546	NASDAQ	CMCSA	Tue, Jun 3, 2014	26.18	26.24	26.13	26.16
5545	NASDAQ	CMCSA	Mon, Jun 2, 2014	26.06	26.38	26.04	26.28
5544	NASDAQ	CMCSA	Fri, May 30, 2014	26.09	26.15	25.92	26.10
5543	NASDAQ	CMCSA	Thu, May 29, 2014	26.03	26.09	25.89	26.04
5542	NASDAQ	CMCSA	Wed, May 28, 2014	26.09	26.09	25.79	25.93
5541	NASDAQ	CMCSA	Tue, May 27, 2014	26.04	26.14	25.93	26.03
5540	NASDAQ	CMCSA	Fri, May 23, 2014	25.94	26.06	25.89	25.99
5539	NASDAQ	CMCSA	Thu, May 22, 2014	25.64	26.00	25.62	25.85
5538	NASDAQ	CMCSA	Wed, May 21, 2014	25.30	25.69	25.26	25.68
5537	NASDAQ	CMCSA	Tue, May 20, 2014	25.40	25.47	25.22	25.33
5536	NASDAQ	CMCSA	Mon, May 19, 2014	25.12	25.47	24.89	25.45
5535	NASDAQ	CMCSA	Fri, May 16, 2014	25.11	25.16	24.92	25.10
5534	NASDAQ	CMCSA	Thu, May 15, 2014	24.90	25.18	24.58	25.16
5533	NASDAQ	CMCSA	Wed, May 14, 2014	25.09	25.13	24.84	24.92
5532	NASDAQ	CMCSA	Tue, May 13, 2014	25.43	25.44	25.02	25.06
5531	NASDAQ	CMCSA	Mon, May 12, 2014	25.56	25.61	25.23	25.33
5530	NASDAQ	CMCSA	Fri, May 9, 2014	25.54	25.56	25.05	25.50
5529	NASDAQ	CMCSA	Thu, May 8, 2014	25.83	25.88	25.39	25.55
5528	NASDAQ	CMCSA	Wed, May 7, 2014	25.97	26.10	25.65	25.87
5527	NASDAQ	CMCSA	Tue, May 6, 2014	26.05	26.17	25.80	25.91
5526	NASDAQ	CMCSA	Mon, May 5, 2014	25.92	26.24	25.87	26.23
5525	NASDAQ	CMCSA	Fri, May 2, 2014	26.21	26.21	25.84	26.02
5524	NASDAQ	CMCSA	Thu, May 1, 2014	25.91	26.06	25.86	26.06
5523	NASDAQ	CMCSA	Wed, Apr 30, 2014	25.77	25.99	25.66	25.88
5522	NASDAQ	CMCSA	Tue, Apr 29, 2014	26.00	26.00	25.61	25.78
5521	NASDAQ	CMCSA	Mon, Apr 28, 2014	25.77	25.91	25.39	25.85
5520	NASDAQ	CMCSA	Fri, Apr 25, 2014	25.67	25.70	25.44	25.49
5519	NASDAQ	CMCSA	Thu, Apr 24, 2014	25.68	25.97	25.56	25.69
5518	NASDAQ	CMCSA	Wed, Apr 23, 2014	25.49	25.71	25.37	25.61
5517	NASDAQ	CMCSA	Tue, Apr 22, 2014	25.30	25.81	25.25	25.42
5516	NASDAQ	CMCSA	Mon, Apr 21, 2014	24.70	24.95	24.66	24.94
5515	NASDAQ	CMCSA	Thu, Apr 17, 2014	24.48	24.75	24.38	24.55
5514	NASDAQ	CMCSA	Wed, Apr 16, 2014	24.38	24.61	24.25	24.59
5513	NASDAQ	CMCSA	Tue, Apr 15, 2014	24.38	24.48	23.87	24.21
5512	NASDAQ	CMCSA	Mon, Apr 14, 2014	24.10	24.42	24.05	24.33
5511	NASDAQ	CMCSA	Fri, Apr 11, 2014	24.09	24.35	23.95	23.98
5510	NASDAQ	CMCSA	Thu, Apr 10, 2014	24.84	24.97	24.20	24.22
5509	NASDAQ	CMCSA	Wed, Apr 9, 2014	24.39	24.95	24.34	24.90
5508	NASDAQ	CMCSA	Tue, Apr 8, 2014	24.60	24.60	24.14	24.43
5507	NASDAQ	CMCSA	Mon, Apr 7, 2014	25.06	25.11	24.32	24.54
5506	NASDAQ	CMCSA	Fri, Apr 4, 2014	25.77	25.81	25.09	25.09
5505	NASDAQ	CMCSA	Thu, Apr 3, 2014	25.38	25.66	25.37	25.57
5504	NASDAQ	CMCSA	Wed, Apr 2, 2014	25.01	25.49	25.01	25.45
5503	NASDAQ	CMCSA	Tue, Apr 1, 2014	25.17	25.19	24.82	24.97
5502	NASDAQ	CMCSA	Mon, Mar 31, 2014	24.92	25.20	24.89	25.02
5501	NASDAQ	CMCSA	Fri, Mar 28, 2014	24.70	24.92	24.51	24.78
5500	NASDAQ	CMCSA	Thu, Mar 27, 2014	24.71	24.80	24.50	24.55
5499	NASDAQ	CMCSA	Wed, Mar 26, 2014	24.87	25.18	24.79	24.81
5498	NASDAQ	CMCSA	Tue, Mar 25, 2014	25.18	25.25	24.70	24.84
5497	NASDAQ	CMCSA	Mon, Mar 24, 2014	25.13	25.25	24.67	25.15
5496	NASDAQ	CMCSA	Fri, Mar 21, 2014	25.52	25.66	24.96	25.00
5495	NASDAQ	CMCSA	Thu, Mar 20, 2014	25.00	25.47	24.95	25.30
5494	NASDAQ	CMCSA	Wed, Mar 19, 2014	25.11	25.15	24.75	24.94
5493	NASDAQ	CMCSA	Tue, Mar 18, 2014	25.37	25.37	24.99	25.11
5492	NASDAQ	CMCSA	Mon, Mar 17, 2014	25.49	25.50	25.31	25.39
5491	NASDAQ	CMCSA	Fri, Mar 14, 2014	25.16	25.39	25.09	25.32
5490	NASDAQ	CMCSA	Thu, Mar 13, 2014	25.56	25.60	25.09	25.23
5489	NASDAQ	CMCSA	Wed, Mar 12, 2014	25.50	25.60	25.31	25.49
5488	NASDAQ	CMCSA	Tue, Mar 11, 2014	25.86	25.88	25.50	25.61
5487	NASDAQ	CMCSA	Mon, Mar 10, 2014	25.86	25.95	25.66	25.76
5486	NASDAQ	CMCSA	Fri, Mar 7, 2014	26.16	26.19	25.72	25.82
5485	NASDAQ	CMCSA	Thu, Mar 6, 2014	25.94	26.16	25.92	26.06
5484	NASDAQ	CMCSA	Wed, Mar 5, 2014	25.75	26.13	25.57	25.95
5483	NASDAQ	CMCSA	Tue, Mar 4, 2014	25.70	25.80	25.62	25.68
5482	NASDAQ	CMCSA	Mon, Mar 3, 2014	25.54	25.64	25.31	25.50
5481	NASDAQ	CMCSA	Fri, Feb 28, 2014	25.65	26.04	25.56	25.85
5480	NASDAQ	CMCSA	Thu, Feb 27, 2014	25.33	25.69	25.25	25.54
5479	NASDAQ	CMCSA	Wed, Feb 26, 2014	25.47	25.46	25.10	25.34
5478	NASDAQ	CMCSA	Tue, Feb 25, 2014	25.64	25.73	25.10	25.39
5477	NASDAQ	CMCSA	Mon, Feb 24, 2014	25.86	25.93	25.57	25.58
5476	NASDAQ	CMCSA	Fri, Feb 21, 2014	26.03	26.03	25.50	25.53
5475	NASDAQ	CMCSA	Thu, Feb 20, 2014	25.89	26.07	25.67	25.88
5474	NASDAQ	CMCSA	Wed, Feb 19, 2014	26.69	26.69	25.61	25.79
5473	NASDAQ	CMCSA	Tue, Feb 18, 2014	26.98	26.99	26.60	26.77
5472	NASDAQ	CMCSA	Fri, Feb 14, 2014	26.52	27.06	26.50	26.85
5471	NASDAQ	CMCSA	Thu, Feb 13, 2014	26.78	27.15	26.39	26.48
5470	NASDAQ	CMCSA	Wed, Feb 12, 2014	27.62	27.64	27.51	27.62
5469	NASDAQ	CMCSA	Tue, Feb 11, 2014	27.17	27.53	27.14	27.50
5468	NASDAQ	CMCSA	Mon, Feb 10, 2014	27.39	27.39	27.10	27.18
5467	NASDAQ	CMCSA	Fri, Feb 7, 2014	27.19	27.42	27.10	27.32
5466	NASDAQ	CMCSA	Thu, Feb 6, 2014	26.87	27.08	26.70	27.02
5465	NASDAQ	CMCSA	Wed, Feb 5, 2014	26.55	26.83	26.42	26.69
5464	NASDAQ	CMCSA	Tue, Feb 4, 2014	26.58	26.80	26.10	26.76
5463	NASDAQ	CMCSA	Mon, Feb 3, 2014	27.37	27.48	26.27	26.39
5462	NASDAQ	CMCSA	Fri, Jan 31, 2014	26.69	27.35	26.45	27.23
5461	NASDAQ	CMCSA	Thu, Jan 30, 2014	26.65	27.18	26.49	27.10
5460	NASDAQ	CMCSA	Wed, Jan 29, 2014	26.64	26.73	26.26	26.53
5459	NASDAQ	CMCSA	Tue, Jan 28, 2014	27.01	27.07	26.41	26.68
5458	NASDAQ	CMCSA	Mon, Jan 27, 2014	26.26	26.94	25.93	26.25
5457	NASDAQ	CMCSA	Fri, Jan 24, 2014	26.32	26.44	26.09	26.20
5456	NASDAQ	CMCSA	Thu, Jan 23, 2014	26.62	26.79	26.42	26.54
5455	NASDAQ	CMCSA	Wed, Jan 22, 2014	26.64	26.89	26.50	26.87
5454	NASDAQ	CMCSA	Tue, Jan 21, 2014	27.03	27.16	26.53	26.66
5453	NASDAQ	CMCSA	Fri, Jan 17, 2014	26.66	26.83	26.54	26.77
5452	NASDAQ	CMCSA	Thu, Jan 16, 2014	27.04	27.15	26.62	26.77
5451	NASDAQ	CMCSA	Wed, Jan 15, 2014	26.64	27.33	26.59	27.04
5450	NASDAQ	CMCSA	Tue, Jan 14, 2014	26.27	26.42	25.99	26.41
5449	NASDAQ	CMCSA	Mon, Jan 13, 2014	26.76	26.85	26.00	26.08
5448	NASDAQ	CMCSA	Fri, Jan 10, 2014	26.51	26.86	26.29	26.77
5447	NASDAQ	CMCSA	Thu, Jan 9, 2014	26.45	26.59	26.16	26.44
5446	NASDAQ	CMCSA	Wed, Jan 8, 2014	26.35	26.73	26.26	26.38
5445	NASDAQ	CMCSA	Tue, Jan 7, 2014	25.67	26.60	25.56	26.42
5444	NASDAQ	CMCSA	Mon, Jan 6, 2014	25.57	25.81	25.34	25.51
5443	NASDAQ	CMCSA	Fri, Jan 3, 2014	25.81	25.86	25.43	25.54
5442	NASDAQ	CMCSA	Thu, Jan 2, 2014	25.90	25.95	25.64	25.73
5441	NASDAQ	CMCSA	Tue, Dec 31, 2013	26.03	26.05	25.86	25.98
5440	NASDAQ	CMCSA	Mon, Dec 30, 2013	25.79	26.01	25.78	25.94
5439	NASDAQ	CMCSA	Fri, Dec 27, 2013	25.87	25.90	25.66	25.90
5438	NASDAQ	CMCSA	Thu, Dec 26, 2013	25.59	25.77	25.59	25.76
5437	NASDAQ	CMCSA	Tue, Dec 24, 2013	25.46	25.65	25.36	25.64
5436	NASDAQ	CMCSA	Mon, Dec 23, 2013	25.50	25.73	25.44	25.50
5435	NASDAQ	CMCSA	Fri, Dec 20, 2013	25.34	25.65	25.31	25.47
5434	NASDAQ	CMCSA	Thu, Dec 19, 2013	25.12	25.41	24.99	25.39
5433	NASDAQ	CMCSA	Wed, Dec 18, 2013	24.63	25.15	24.35	25.14
5432	NASDAQ	CMCSA	Tue, Dec 17, 2013	24.81	24.81	24.37	24.53
5431	NASDAQ	CMCSA	Mon, Dec 16, 2013	24.72	24.81	24.48	24.62
5430	NASDAQ	CMCSA	Fri, Dec 13, 2013	24.43	24.74	24.35	24.51
5429	NASDAQ	CMCSA	Thu, Dec 12, 2013	24.26	24.58	24.25	24.34
5428	NASDAQ	CMCSA	Wed, Dec 11, 2013	24.65	24.70	24.33	24.33
5427	NASDAQ	CMCSA	Tue, Dec 10, 2013	24.62	24.79	24.56	24.70
5426	NASDAQ	CMCSA	Mon, Dec 9, 2013	24.72	24.76	24.46	24.57
5425	NASDAQ	CMCSA	Fri, Dec 6, 2013	24.75	24.81	24.45	24.64
5424	NASDAQ	CMCSA	Thu, Dec 5, 2013	24.34	24.54	24.11	24.54
5423	NASDAQ	CMCSA	Wed, Dec 4, 2013	24.36	24.63	24.13	24.44
5422	NASDAQ	CMCSA	Tue, Dec 3, 2013	24.64	24.68	24.12	24.39
5421	NASDAQ	CMCSA	Mon, Dec 2, 2013	24.91	24.95	24.53	24.56
5420	NASDAQ	CMCSA	Fri, Nov 29, 2013	24.87	25.08	24.83	24.94
5419	NASDAQ	CMCSA	Wed, Nov 27, 2013	24.83	25.01	24.67	24.89
5418	NASDAQ	CMCSA	Tue, Nov 26, 2013	25.02	25.14	24.78	24.89
5417	NASDAQ	CMCSA	Mon, Nov 25, 2013	24.74	25.38	24.67	24.96
5416	NASDAQ	CMCSA	Fri, Nov 22, 2013	23.75	24.98	23.75	24.76
5415	NASDAQ	CMCSA	Thu, Nov 21, 2013	23.57	23.86	23.46	23.73
5414	NASDAQ	CMCSA	Wed, Nov 20, 2013	23.85	23.93	23.38	23.43
5413	NASDAQ	CMCSA	Tue, Nov 19, 2013	23.67	23.79	23.55	23.73
5412	NASDAQ	CMCSA	Mon, Nov 18, 2013	23.82	23.96	23.67	23.69
5411	NASDAQ	CMCSA	Fri, Nov 15, 2013	23.87	24.00	23.70	23.87
5410	NASDAQ	CMCSA	Thu, Nov 14, 2013	23.76	23.89	23.62	23.85
5409	NASDAQ	CMCSA	Wed, Nov 13, 2013	23.43	23.71	23.31	23.70
5408	NASDAQ	CMCSA	Tue, Nov 12, 2013	23.66	23.67	23.29	23.49
5407	NASDAQ	CMCSA	Mon, Nov 11, 2013	23.98	24.09	23.53	23.68
5406	NASDAQ	CMCSA	Fri, Nov 8, 2013	23.67	24.12	23.46	24.09
5405	NASDAQ	CMCSA	Thu, Nov 7, 2013	24.06	24.13	23.56	23.62
5404	NASDAQ	CMCSA	Wed, Nov 6, 2013	23.94	24.11	23.83	23.91
5403	NASDAQ	CMCSA	Tue, Nov 5, 2013	24.17	24.19	23.68	23.92
5402	NASDAQ	CMCSA	Mon, Nov 4, 2013	24.34	24.45	24.00	24.09
5401	NASDAQ	CMCSA	Fri, Nov 1, 2013	23.93	24.38	23.87	24.32
5400	NASDAQ	CMCSA	Thu, Oct 31, 2013	23.29	24.11	23.29	23.80
5399	NASDAQ	CMCSA	Wed, Oct 30, 2013	23.93	23.93	23.44	23.55
5398	NASDAQ	CMCSA	Tue, Oct 29, 2013	24.10	24.12	23.77	23.86
5397	NASDAQ	CMCSA	Mon, Oct 28, 2013	24.18	24.18	23.99	24.12
5396	NASDAQ	CMCSA	Fri, Oct 25, 2013	23.98	24.10	23.82	24.09
5395	NASDAQ	CMCSA	Thu, Oct 24, 2013	23.63	24.00	23.51	23.88
5394	NASDAQ	CMCSA	Wed, Oct 23, 2013	23.57	23.82	23.40	23.48
5393	NASDAQ	CMCSA	Tue, Oct 22, 2013	23.71	23.82	23.61	23.68
5392	NASDAQ	CMCSA	Mon, Oct 21, 2013	23.46	23.55	23.42	23.55
5391	NASDAQ	CMCSA	Fri, Oct 18, 2013	23.64	23.74	23.48	23.52
5390	NASDAQ	CMCSA	Thu, Oct 17, 2013	23.45	23.75	23.39	23.74
5389	NASDAQ	CMCSA	Wed, Oct 16, 2013	23.37	23.57	23.23	23.49
5388	NASDAQ	CMCSA	Tue, Oct 15, 2013	23.23	23.43	23.03	23.20
5387	NASDAQ	CMCSA	Mon, Oct 14, 2013	22.98	23.27	22.91	23.23
5386	NASDAQ	CMCSA	Fri, Oct 11, 2013	22.58	23.12	22.56	23.03
5385	NASDAQ	CMCSA	Thu, Oct 10, 2013	22.39	22.71	22.31	22.68
5384	NASDAQ	CMCSA	Wed, Oct 9, 2013	22.42	22.59	22.05	22.17
5383	NASDAQ	CMCSA	Tue, Oct 8, 2013	22.53	22.57	22.28	22.31
5382	NASDAQ	CMCSA	Mon, Oct 7, 2013	22.57	22.94	22.53	22.55
5381	NASDAQ	CMCSA	Fri, Oct 4, 2013	22.46	22.93	22.38	22.82
5380	NASDAQ	CMCSA	Thu, Oct 3, 2013	22.58	22.65	22.31	22.51
5379	NASDAQ	CMCSA	Wed, Oct 2, 2013	22.65	22.73	22.55	22.73
5378	NASDAQ	CMCSA	Tue, Oct 1, 2013	22.58	22.88	22.52	22.81
5377	NASDAQ	CMCSA	Mon, Sep 30, 2013	22.12	22.66	22.12	22.56
5376	NASDAQ	CMCSA	Fri, Sep 27, 2013	22.01	22.44	21.97	22.37
5375	NASDAQ	CMCSA	Thu, Sep 26, 2013	21.72	22.07	21.68	22.05
5374	NASDAQ	CMCSA	Wed, Sep 25, 2013	21.90	21.93	21.60	21.63
5373	NASDAQ	CMCSA	Tue, Sep 24, 2013	22.06	22.18	21.81	21.85
5372	NASDAQ	CMCSA	Mon, Sep 23, 2013	22.04	22.17	21.85	21.97
5371	NASDAQ	CMCSA	Fri, Sep 20, 2013	22.24	22.41	22.17	22.20
5370	NASDAQ	CMCSA	Thu, Sep 19, 2013	22.26	22.39	22.12	22.21
5369	NASDAQ	CMCSA	Wed, Sep 18, 2013	22.25	22.27	21.93	22.14
5368	NASDAQ	CMCSA	Tue, Sep 17, 2013	22.29	22.39	22.20	22.23
5367	NASDAQ	CMCSA	Mon, Sep 16, 2013	22.30	22.35	22.12	22.21
5366	NASDAQ	CMCSA	Fri, Sep 13, 2013	21.83	22.07	21.77	21.99
5365	NASDAQ	CMCSA	Thu, Sep 12, 2013	21.93	21.97	21.71	21.75
5364	NASDAQ	CMCSA	Wed, Sep 11, 2013	21.37	21.95	21.37	21.90
5363	NASDAQ	CMCSA	Tue, Sep 10, 2013	21.23	21.42	21.21	21.42
5362	NASDAQ	CMCSA	Mon, Sep 9, 2013	21.28	21.35	21.04	21.15
5361	NASDAQ	CMCSA	Fri, Sep 6, 2013	21.40	21.44	21.06	21.24
5360	NASDAQ	CMCSA	Thu, Sep 5, 2013	21.49	21.60	21.16	21.27
5359	NASDAQ	CMCSA	Wed, Sep 4, 2013	21.44	21.62	21.30	21.53
5358	NASDAQ	CMCSA	Tue, Sep 3, 2013	21.31	21.58	21.22	21.37
5357	NASDAQ	CMCSA	Fri, Aug 30, 2013	21.29	21.29	20.98	21.05
5356	NASDAQ	CMCSA	Thu, Aug 29, 2013	20.91	21.36	20.86	21.22
5355	NASDAQ	CMCSA	Wed, Aug 28, 2013	20.89	21.11	20.73	20.96
5354	NASDAQ	CMCSA	Tue, Aug 27, 2013	20.59	21.10	20.53	20.90
5353	NASDAQ	CMCSA	Mon, Aug 26, 2013	20.98	21.05	20.65	20.72
5352	NASDAQ	CMCSA	Fri, Aug 23, 2013	21.00	21.08	20.76	20.93
5351	NASDAQ	CMCSA	Thu, Aug 22, 2013	20.98	21.09	20.94	21.01
5350	NASDAQ	CMCSA	Wed, Aug 21, 2013	21.23	21.24	20.66	20.92
5349	NASDAQ	CMCSA	Tue, Aug 20, 2013	21.21	21.42	21.08	21.35
5348	NASDAQ	CMCSA	Mon, Aug 19, 2013	21.29	21.38	21.06	21.10
5347	NASDAQ	CMCSA	Fri, Aug 16, 2013	21.45	21.46	21.16	21.27
5346	NASDAQ	CMCSA	Thu, Aug 15, 2013	21.85	21.85	21.31	21.50
5345	NASDAQ	CMCSA	Wed, Aug 14, 2013	22.40	22.40	21.90	21.93
5344	NASDAQ	CMCSA	Tue, Aug 13, 2013	22.33	22.50	22.16	22.43
5343	NASDAQ	CMCSA	Mon, Aug 12, 2013	22.19	22.44	22.14	22.39
5342	NASDAQ	CMCSA	Fri, Aug 9, 2013	22.39	22.55	22.27	22.31
5341	NASDAQ	CMCSA	Thu, Aug 8, 2013	22.77	22.86	22.44	22.47
5340	NASDAQ	CMCSA	Wed, Aug 7, 2013	22.39	22.66	22.32	22.59
5339	NASDAQ	CMCSA	Tue, Aug 6, 2013	22.72	22.82	22.36	22.50
5338	NASDAQ	CMCSA	Mon, Aug 5, 2013	22.77	22.98	22.77	22.82
5337	NASDAQ	CMCSA	Fri, Aug 2, 2013	22.95	22.95	22.70	22.86
5336	NASDAQ	CMCSA	Thu, Aug 1, 2013	22.89	23.16	22.85	22.92
5335	NASDAQ	CMCSA	Wed, Jul 31, 2013	22.13	22.70	21.97	22.54
5334	NASDAQ	CMCSA	Tue, Jul 30, 2013	21.65	21.75	21.33	21.36
5333	NASDAQ	CMCSA	Mon, Jul 29, 2013	21.75	21.83	21.67	21.70
5332	NASDAQ	CMCSA	Fri, Jul 26, 2013	21.91	21.95	21.71	21.87
5331	NASDAQ	CMCSA	Thu, Jul 25, 2013	22.35	22.41	21.99	22.09
5330	NASDAQ	CMCSA	Wed, Jul 24, 2013	22.57	22.81	22.32	22.48
5329	NASDAQ	CMCSA	Tue, Jul 23, 2013	22.48	22.71	22.40	22.57
5328	NASDAQ	CMCSA	Mon, Jul 22, 2013	22.64	22.73	22.26	22.47
5327	NASDAQ	CMCSA	Fri, Jul 19, 2013	22.24	22.32	22.07	22.29
5326	NASDAQ	CMCSA	Thu, Jul 18, 2013	22.03	22.32	22.02	22.17
5325	NASDAQ	CMCSA	Wed, Jul 17, 2013	22.08	22.12	21.83	21.94
5324	NASDAQ	CMCSA	Tue, Jul 16, 2013	22.08	22.17	21.88	22.00
5323	NASDAQ	CMCSA	Mon, Jul 15, 2013	22.28	22.32	22.02	22.08
5322	NASDAQ	CMCSA	Fri, Jul 12, 2013	22.22	22.35	22.05	22.34
5321	NASDAQ	CMCSA	Thu, Jul 11, 2013	21.73	22.32	21.64	22.23
5320	NASDAQ	CMCSA	Wed, Jul 10, 2013	21.36	21.52	21.24	21.46
5319	NASDAQ	CMCSA	Tue, Jul 9, 2013	21.44	21.54	21.32	21.34
5318	NASDAQ	CMCSA	Mon, Jul 8, 2013	20.98	21.26	20.92	21.21
5317	NASDAQ	CMCSA	Fri, Jul 5, 2013	20.88	20.96	20.62	20.85
5316	NASDAQ	CMCSA	Wed, Jul 3, 2013	20.21	20.64	20.21	20.58
5315	NASDAQ	CMCSA	Tue, Jul 2, 2013	20.22	20.61	20.13	20.38
5314	NASDAQ	CMCSA	Mon, Jul 1, 2013	20.95	20.97	20.32	20.33
5313	NASDAQ	CMCSA	Fri, Jun 28, 2013	20.05	21.00	20.05	20.88
5312	NASDAQ	CMCSA	Thu, Jun 27, 2013	20.28	20.44	20.13	20.15
5311	NASDAQ	CMCSA	Wed, Jun 26, 2013	20.25	20.32	20.05	20.10
5310	NASDAQ	CMCSA	Tue, Jun 25, 2013	20.02	20.17	19.85	20.09
5309	NASDAQ	CMCSA	Mon, Jun 24, 2013	19.69	20.00	19.67	19.89
5308	NASDAQ	CMCSA	Fri, Jun 21, 2013	19.61	19.91	19.45	19.89
5307	NASDAQ	CMCSA	Thu, Jun 20, 2013	19.90	19.90	19.38	19.46
5306	NASDAQ	CMCSA	Wed, Jun 19, 2013	20.26	20.41	20.07	20.11
5305	NASDAQ	CMCSA	Tue, Jun 18, 2013	20.11	20.36	20.08	20.20
5304	NASDAQ	CMCSA	Mon, Jun 17, 2013	20.09	20.29	19.85	20.04
5303	NASDAQ	CMCSA	Fri, Jun 14, 2013	19.81	19.94	19.57	19.87
5302	NASDAQ	CMCSA	Thu, Jun 13, 2013	19.70	19.95	19.46	19.88
5301	NASDAQ	CMCSA	Wed, Jun 12, 2013	20.18	20.20	19.63	19.76
5300	NASDAQ	CMCSA	Tue, Jun 11, 2013	20.24	20.29	19.96	20.08
5299	NASDAQ	CMCSA	Mon, Jun 10, 2013	20.59	20.61	20.25	20.34
5298	NASDAQ	CMCSA	Fri, Jun 7, 2013	20.26	20.64	20.17	20.59
5297	NASDAQ	CMCSA	Thu, Jun 6, 2013	20.13	20.17	19.81	20.12
5296	NASDAQ	CMCSA	Wed, Jun 5, 2013	20.48	20.49	20.03	20.10
5295	NASDAQ	CMCSA	Tue, Jun 4, 2013	20.26	20.56	20.16	20.46
5294	NASDAQ	CMCSA	Mon, Jun 3, 2013	20.13	20.23	19.76	20.23
5293	NASDAQ	CMCSA	Fri, May 31, 2013	20.45	20.45	20.08	20.08
5292	NASDAQ	CMCSA	Thu, May 30, 2013	20.46	20.63	20.45	20.48
5291	NASDAQ	CMCSA	Wed, May 29, 2013	20.88	20.90	20.39	20.40
5290	NASDAQ	CMCSA	Tue, May 28, 2013	21.13	21.24	20.76	20.91
5289	NASDAQ	CMCSA	Fri, May 24, 2013	20.71	20.98	20.66	20.98
5288	NASDAQ	CMCSA	Thu, May 23, 2013	20.80	20.94	20.69	20.91
5287	NASDAQ	CMCSA	Wed, May 22, 2013	20.97	21.32	20.77	20.89
5286	NASDAQ	CMCSA	Tue, May 21, 2013	20.81	21.21	20.77	21.12
5285	NASDAQ	CMCSA	Mon, May 20, 2013	21.24	21.28	20.66	20.76
5284	NASDAQ	CMCSA	Fri, May 17, 2013	21.59	21.60	21.08	21.32
5283	NASDAQ	CMCSA	Thu, May 16, 2013	21.75	21.87	21.38	21.44
5282	NASDAQ	CMCSA	Wed, May 15, 2013	21.73	21.87	21.49	21.86
5281	NASDAQ	CMCSA	Tue, May 14, 2013	21.64	21.82	21.52	21.67
5280	NASDAQ	CMCSA	Mon, May 13, 2013	21.54	21.60	21.29	21.60
5279	NASDAQ	CMCSA	Fri, May 10, 2013	21.55	21.68	21.46	21.54
5278	NASDAQ	CMCSA	Thu, May 9, 2013	21.59	21.65	21.38	21.48
5277	NASDAQ	CMCSA	Wed, May 8, 2013	21.47	21.68	21.46	21.64
5276	NASDAQ	CMCSA	Tue, May 7, 2013	21.49	21.63	21.42	21.53
5275	NASDAQ	CMCSA	Mon, May 6, 2013	21.23	21.42	21.17	21.39
5274	NASDAQ	CMCSA	Fri, May 3, 2013	21.07	21.38	21.07	21.27
5273	NASDAQ	CMCSA	Thu, May 2, 2013	20.86	21.10	20.83	21.06
5272	NASDAQ	CMCSA	Wed, May 1, 2013	20.99	21.24	20.83	20.93
5271	NASDAQ	CMCSA	Tue, Apr 30, 2013	20.83	20.84	20.57	20.65
5270	NASDAQ	CMCSA	Mon, Apr 29, 2013	20.81	20.85	20.64	20.75
5269	NASDAQ	CMCSA	Fri, Apr 26, 2013	20.40	20.77	20.32	20.69
5268	NASDAQ	CMCSA	Thu, Apr 25, 2013	20.37	20.51	20.31	20.38
5267	NASDAQ	CMCSA	Wed, Apr 24, 2013	20.53	20.64	20.27	20.34
5266	NASDAQ	CMCSA	Tue, Apr 23, 2013	20.39	20.47	20.14	20.45
5265	NASDAQ	CMCSA	Mon, Apr 22, 2013	20.25	20.31	20.13	20.24
5264	NASDAQ	CMCSA	Fri, Apr 19, 2013	19.93	20.31	19.83	20.28
5263	NASDAQ	CMCSA	Thu, Apr 18, 2013	20.36	20.38	19.98	20.00
5262	NASDAQ	CMCSA	Wed, Apr 17, 2013	20.56	20.64	20.27	20.31
5261	NASDAQ	CMCSA	Tue, Apr 16, 2013	20.74	20.82	20.62	20.71
5260	NASDAQ	CMCSA	Mon, Apr 15, 2013	20.94	20.94	20.55	20.58
5259	NASDAQ	CMCSA	Fri, Apr 12, 2013	20.94	21.06	20.89	21.00
5258	NASDAQ	CMCSA	Thu, Apr 11, 2013	20.90	20.98	20.83	20.91
5257	NASDAQ	CMCSA	Wed, Apr 10, 2013	20.64	20.89	20.60	20.81
5256	NASDAQ	CMCSA	Tue, Apr 9, 2013	20.82	20.91	20.46	20.64
5255	NASDAQ	CMCSA	Mon, Apr 8, 2013	20.80	20.86	20.64	20.82
5254	NASDAQ	CMCSA	Fri, Apr 5, 2013	20.70	20.82	20.47	20.78
5253	NASDAQ	CMCSA	Thu, Apr 4, 2013	20.89	21.15	20.82	21.06
5252	NASDAQ	CMCSA	Wed, Apr 3, 2013	21.14	21.31	20.78	20.91
5251	NASDAQ	CMCSA	Tue, Apr 2, 2013	20.73	21.18	20.72	21.15
5250	NASDAQ	CMCSA	Mon, Apr 1, 2013	20.73	21.03	20.54	20.69
5249	NASDAQ	CMCSA	Thu, Mar 28, 2013	20.84	21.01	20.76	20.99
5248	NASDAQ	CMCSA	Wed, Mar 27, 2013	20.65	20.88	20.58	20.88
5247	NASDAQ	CMCSA	Tue, Mar 26, 2013	20.96	21.00	20.66	20.74
5246	NASDAQ	CMCSA	Mon, Mar 25, 2013	20.71	20.91	20.64	20.86
5245	NASDAQ	CMCSA	Fri, Mar 22, 2013	20.32	20.62	20.26	20.61
5244	NASDAQ	CMCSA	Thu, Mar 21, 2013	20.39	20.45	20.08	20.20
5243	NASDAQ	CMCSA	Wed, Mar 20, 2013	20.26	20.55	20.23	20.49
5242	NASDAQ	CMCSA	Tue, Mar 19, 2013	20.18	20.22	19.77	20.07
5241	NASDAQ	CMCSA	Mon, Mar 18, 2013	20.13	20.25	19.93	20.19
5240	NASDAQ	CMCSA	Fri, Mar 15, 2013	20.44	20.62	20.30	20.36
5239	NASDAQ	CMCSA	Thu, Mar 14, 2013	20.40	20.62	20.28	20.58
5238	NASDAQ	CMCSA	Wed, Mar 13, 2013	20.40	20.41	20.17	20.30
5237	NASDAQ	CMCSA	Tue, Mar 12, 2013	20.54	20.54	20.25	20.36
5236	NASDAQ	CMCSA	Mon, Mar 11, 2013	20.42	20.57	20.36	20.57
5235	NASDAQ	CMCSA	Fri, Mar 8, 2013	20.43	20.59	20.24	20.50
5234	NASDAQ	CMCSA	Thu, Mar 7, 2013	20.42	20.50	20.31	20.31
5233	NASDAQ	CMCSA	Wed, Mar 6, 2013	20.58	20.66	20.36	20.43
5232	NASDAQ	CMCSA	Tue, Mar 5, 2013	20.35	20.52	20.32	20.48
5231	NASDAQ	CMCSA	Mon, Mar 4, 2013	19.94	20.24	19.82	20.19
5230	NASDAQ	CMCSA	Fri, Mar 1, 2013	19.86	20.03	19.73	20.02
5229	NASDAQ	CMCSA	Thu, Feb 28, 2013	20.04	20.19	19.90	19.90
5228	NASDAQ	CMCSA	Wed, Feb 27, 2013	19.89	20.17	19.73	20.08
5227	NASDAQ	CMCSA	Tue, Feb 26, 2013	19.76	19.89	19.73	19.85
5226	NASDAQ	CMCSA	Mon, Feb 25, 2013	20.03	20.16	19.67	19.71
5225	NASDAQ	CMCSA	Fri, Feb 22, 2013	19.91	20.05	19.82	19.96
5224	NASDAQ	CMCSA	Thu, Feb 21, 2013	20.36	20.42	19.98	20.04
5223	NASDAQ	CMCSA	Wed, Feb 20, 2013	20.76	20.87	20.46	20.48
5222	NASDAQ	CMCSA	Tue, Feb 19, 2013	20.64	20.79	20.60	20.73
5221	NASDAQ	CMCSA	Fri, Feb 15, 2013	20.14	20.63	20.14	20.62
5220	NASDAQ	CMCSA	Thu, Feb 14, 2013	20.20	20.34	19.95	20.17
5219	NASDAQ	CMCSA	Wed, Feb 13, 2013	20.94	21.00	19.92	20.07
5218	NASDAQ	CMCSA	Tue, Feb 12, 2013	19.30	19.52	19.16	19.49
5217	NASDAQ	CMCSA	Mon, Feb 11, 2013	19.37	19.39	19.20	19.32
5216	NASDAQ	CMCSA	Fri, Feb 8, 2013	19.35	19.44	19.28	19.38
5215	NASDAQ	CMCSA	Thu, Feb 7, 2013	19.34	19.37	19.04	19.31
5214	NASDAQ	CMCSA	Wed, Feb 6, 2013	19.56	19.58	19.30	19.37
5213	NASDAQ	CMCSA	Tue, Feb 5, 2013	19.24	19.74	19.11	19.62
5212	NASDAQ	CMCSA	Mon, Feb 4, 2013	19.23	19.26	18.91	19.10
5211	NASDAQ	CMCSA	Fri, Feb 1, 2013	19.20	19.31	19.07	19.30
5210	NASDAQ	CMCSA	Thu, Jan 31, 2013	19.25	19.47	18.95	19.04
5209	NASDAQ	CMCSA	Wed, Jan 30, 2013	19.64	19.67	19.43	19.52
5208	NASDAQ	CMCSA	Tue, Jan 29, 2013	19.80	19.80	19.48	19.56
5207	NASDAQ	CMCSA	Mon, Jan 28, 2013	19.95	19.96	19.76	19.79
5206	NASDAQ	CMCSA	Fri, Jan 25, 2013	19.96	19.96	19.75	19.88
5205	NASDAQ	CMCSA	Thu, Jan 24, 2013	20.11	20.13	19.79	19.79
5204	NASDAQ	CMCSA	Wed, Jan 23, 2013	19.95	20.06	19.90	20.00
5203	NASDAQ	CMCSA	Tue, Jan 22, 2013	20.09	20.13	19.80	19.91
5202	NASDAQ	CMCSA	Fri, Jan 18, 2013	19.96	20.14	19.87	20.13
5201	NASDAQ	CMCSA	Thu, Jan 17, 2013	19.67	20.02	19.61	19.98
5200	NASDAQ	CMCSA	Wed, Jan 16, 2013	19.53	19.65	19.49	19.59
5199	NASDAQ	CMCSA	Tue, Jan 15, 2013	19.44	19.61	19.36	19.60
5198	NASDAQ	CMCSA	Mon, Jan 14, 2013	19.25	19.47	19.24	19.46
5197	NASDAQ	CMCSA	Fri, Jan 11, 2013	19.20	19.29	19.14	19.23
5196	NASDAQ	CMCSA	Thu, Jan 10, 2013	19.33	19.38	19.13	19.25
5195	NASDAQ	CMCSA	Wed, Jan 9, 2013	19.13	19.27	19.06	19.21
5194	NASDAQ	CMCSA	Tue, Jan 8, 2013	18.86	19.08	18.61	19.08
5193	NASDAQ	CMCSA	Mon, Jan 7, 2013	18.93	19.02	18.83	18.95
5192	NASDAQ	CMCSA	Fri, Jan 4, 2013	19.10	19.15	18.95	19.04
5191	NASDAQ	CMCSA	Thu, Jan 3, 2013	19.25	19.29	18.99	19.05
5190	NASDAQ	CMCSA	Wed, Jan 2, 2013	19.03	19.29	19.03	19.26
5189	NASDAQ	CMCSA	Mon, Dec 31, 2012	18.20	18.70	18.15	18.68
5188	NASDAQ	CMCSA	Fri, Dec 28, 2012	18.34	18.50	18.26	18.27
5187	NASDAQ	CMCSA	Thu, Dec 27, 2012	18.67	18.68	18.20	18.50
5186	NASDAQ	CMCSA	Wed, Dec 26, 2012	18.64	18.70	18.45	18.65
5185	NASDAQ	CMCSA	Mon, Dec 24, 2012	18.56	18.73	18.55	18.68
5184	NASDAQ	CMCSA	Fri, Dec 21, 2012	18.82	18.83	18.51	18.62
5183	NASDAQ	CMCSA	Thu, Dec 20, 2012	19.03	19.11	18.93	19.05
5182	NASDAQ	CMCSA	Wed, Dec 19, 2012	19.03	19.10	18.95	19.01
5181	NASDAQ	CMCSA	Tue, Dec 18, 2012	18.86	19.08	18.64	19.03
5180	NASDAQ	CMCSA	Mon, Dec 17, 2012	18.36	18.79	18.26	18.77
5179	NASDAQ	CMCSA	Fri, Dec 14, 2012	18.43	18.45	18.22	18.27
5178	NASDAQ	CMCSA	Thu, Dec 13, 2012	18.71	18.78	18.34	18.47
5177	NASDAQ	CMCSA	Wed, Dec 12, 2012	18.77	18.88	18.66	18.71
5176	NASDAQ	CMCSA	Tue, Dec 11, 2012	18.74	18.78	18.62	18.70
5175	NASDAQ	CMCSA	Mon, Dec 10, 2012	18.48	18.77	18.45	18.63
5174	NASDAQ	CMCSA	Fri, Dec 7, 2012	18.63	18.67	18.41	18.52
5173	NASDAQ	CMCSA	Thu, Dec 6, 2012	18.46	18.62	18.40	18.57
5172	NASDAQ	CMCSA	Wed, Dec 5, 2012	18.60	18.65	18.35	18.44
5171	NASDAQ	CMCSA	Tue, Dec 4, 2012	18.53	18.63	18.49	18.60
5170	NASDAQ	CMCSA	Mon, Dec 3, 2012	18.69	18.71	18.49	18.54
5169	NASDAQ	CMCSA	Fri, Nov 30, 2012	18.44	18.64	18.38	18.60
5168	NASDAQ	CMCSA	Thu, Nov 29, 2012	18.35	18.45	18.22	18.43
5167	NASDAQ	CMCSA	Wed, Nov 28, 2012	18.13	18.36	17.95	18.33
5166	NASDAQ	CMCSA	Tue, Nov 27, 2012	18.22	18.33	18.13	18.15
5165	NASDAQ	CMCSA	Mon, Nov 26, 2012	18.35	18.42	18.27	18.32
5164	NASDAQ	CMCSA	Fri, Nov 23, 2012	18.38	18.46	18.28	18.46
5163	NASDAQ	CMCSA	Wed, Nov 21, 2012	18.33	18.33	18.13	18.25
5162	NASDAQ	CMCSA	Tue, Nov 20, 2012	17.98	18.31	17.95	18.28
5161	NASDAQ	CMCSA	Mon, Nov 19, 2012	17.90	18.02	17.75	18.01
5160	NASDAQ	CMCSA	Fri, Nov 16, 2012	17.59	17.79	17.48	17.73
5159	NASDAQ	CMCSA	Thu, Nov 15, 2012	17.70	17.85	17.48	17.57
5158	NASDAQ	CMCSA	Wed, Nov 14, 2012	18.11	18.11	17.66	17.70
5157	NASDAQ	CMCSA	Tue, Nov 13, 2012	18.05	18.29	17.88	18.06
5156	NASDAQ	CMCSA	Mon, Nov 12, 2012	18.06	18.12	17.92	18.08
5155	NASDAQ	CMCSA	Fri, Nov 9, 2012	18.00	18.16	17.93	18.06
5154	NASDAQ	CMCSA	Thu, Nov 8, 2012	18.21	18.42	18.10	18.10
5153	NASDAQ	CMCSA	Wed, Nov 7, 2012	18.41	18.47	18.02	18.29
5152	NASDAQ	CMCSA	Tue, Nov 6, 2012	18.71	18.75	18.59	18.59
5151	NASDAQ	CMCSA	Mon, Nov 5, 2012	18.69	18.75	18.36	18.72
5150	NASDAQ	CMCSA	Fri, Nov 2, 2012	18.90	18.98	18.79	18.81
5149	NASDAQ	CMCSA	Thu, Nov 1, 2012	18.83	18.98	18.68	18.78
5148	NASDAQ	CMCSA	Wed, Oct 31, 2012	18.80	18.93	18.56	18.76
5147	NASDAQ	CMCSA	Fri, Oct 26, 2012	18.32	18.89	18.32	18.78
5146	NASDAQ	CMCSA	Thu, Oct 25, 2012	18.34	18.45	18.10	18.18
5145	NASDAQ	CMCSA	Wed, Oct 24, 2012	18.31	18.43	18.17	18.21
5144	NASDAQ	CMCSA	Tue, Oct 23, 2012	18.28	18.35	18.04	18.22
5143	NASDAQ	CMCSA	Mon, Oct 22, 2012	18.43	18.59	18.35	18.52
5142	NASDAQ	CMCSA	Fri, Oct 19, 2012	18.61	18.75	18.31	18.48
5141	NASDAQ	CMCSA	Thu, Oct 18, 2012	18.55	18.80	18.45	18.65
5140	NASDAQ	CMCSA	Wed, Oct 17, 2012	18.41	18.61	18.34	18.56
5139	NASDAQ	CMCSA	Tue, Oct 16, 2012	18.29	18.46	18.24	18.34
5138	NASDAQ	CMCSA	Mon, Oct 15, 2012	17.92	18.27	17.88	18.22
5137	NASDAQ	CMCSA	Fri, Oct 12, 2012	17.65	17.94	17.58	17.89
5136	NASDAQ	CMCSA	Thu, Oct 11, 2012	17.69	17.78	17.55	17.57
5135	NASDAQ	CMCSA	Wed, Oct 10, 2012	17.72	17.72	17.47	17.58
5134	NASDAQ	CMCSA	Tue, Oct 9, 2012	18.03	18.08	17.65	17.66
5133	NASDAQ	CMCSA	Mon, Oct 8, 2012	18.18	18.24	18.08	18.11
5132	NASDAQ	CMCSA	Fri, Oct 5, 2012	18.36	18.49	18.23	18.27
5131	NASDAQ	CMCSA	Thu, Oct 4, 2012	18.22	18.35	18.13	18.25
5130	NASDAQ	CMCSA	Wed, Oct 3, 2012	17.97	18.24	17.95	18.10
5129	NASDAQ	CMCSA	Tue, Oct 2, 2012	17.73	18.04	17.73	17.92
5128	NASDAQ	CMCSA	Mon, Oct 1, 2012	17.98	18.08	17.64	17.69
5127	NASDAQ	CMCSA	Fri, Sep 28, 2012	17.88	17.97	17.79	17.87
5126	NASDAQ	CMCSA	Thu, Sep 27, 2012	17.69	17.94	17.64	17.89
5125	NASDAQ	CMCSA	Wed, Sep 26, 2012	17.96	17.99	17.53	17.56
5124	NASDAQ	CMCSA	Tue, Sep 25, 2012	18.34	18.45	17.92	17.93
5123	NASDAQ	CMCSA	Mon, Sep 24, 2012	18.08	18.27	18.02	18.22
5122	NASDAQ	CMCSA	Fri, Sep 21, 2012	18.07	18.27	17.98	18.11
5121	NASDAQ	CMCSA	Thu, Sep 20, 2012	17.63	17.99	17.60	17.98
5120	NASDAQ	CMCSA	Wed, Sep 19, 2012	17.40	17.73	17.36	17.69
5119	NASDAQ	CMCSA	Tue, Sep 18, 2012	17.46	17.53	17.36	17.42
5118	NASDAQ	CMCSA	Mon, Sep 17, 2012	17.67	17.71	17.44	17.53
5117	NASDAQ	CMCSA	Fri, Sep 14, 2012	17.60	17.73	17.52	17.65
5116	NASDAQ	CMCSA	Thu, Sep 13, 2012	17.25	17.66	17.24	17.63
5115	NASDAQ	CMCSA	Wed, Sep 12, 2012	17.21	17.33	17.19	17.30
5114	NASDAQ	CMCSA	Tue, Sep 11, 2012	17.06	17.25	17.02	17.14
5113	NASDAQ	CMCSA	Mon, Sep 10, 2012	17.28	17.28	17.08	17.09
5112	NASDAQ	CMCSA	Fri, Sep 7, 2012	17.33	17.37	17.22	17.23
5111	NASDAQ	CMCSA	Thu, Sep 6, 2012	16.99	17.33	16.95	17.33
5110	NASDAQ	CMCSA	Wed, Sep 5, 2012	16.75	16.88	16.71	16.86
5109	NASDAQ	CMCSA	Tue, Sep 4, 2012	16.74	16.86	16.72	16.76
5108	NASDAQ	CMCSA	Fri, Aug 31, 2012	16.91	16.95	16.73	16.77
5107	NASDAQ	CMCSA	Thu, Aug 30, 2012	16.89	16.95	16.76	16.82
5106	NASDAQ	CMCSA	Wed, Aug 29, 2012	17.00	17.08	16.94	16.98
5105	NASDAQ	CMCSA	Tue, Aug 28, 2012	16.95	17.03	16.88	16.98
5104	NASDAQ	CMCSA	Mon, Aug 27, 2012	16.97	17.05	16.92	16.99
5103	NASDAQ	CMCSA	Fri, Aug 24, 2012	16.93	17.07	16.83	16.98
5102	NASDAQ	CMCSA	Thu, Aug 23, 2012	16.93	17.01	16.91	16.97
5101	NASDAQ	CMCSA	Wed, Aug 22, 2012	16.97	17.08	16.95	16.99
5100	NASDAQ	CMCSA	Tue, Aug 21, 2012	16.95	17.12	16.93	17.02
5099	NASDAQ	CMCSA	Mon, Aug 20, 2012	16.93	17.06	16.87	16.95
5098	NASDAQ	CMCSA	Fri, Aug 17, 2012	17.14	17.14	16.95	17.01
5097	NASDAQ	CMCSA	Thu, Aug 16, 2012	17.18	17.20	17.03	17.07
5096	NASDAQ	CMCSA	Wed, Aug 15, 2012	17.19	17.21	17.00	17.10
5095	NASDAQ	CMCSA	Tue, Aug 14, 2012	17.41	17.44	17.17	17.18
5094	NASDAQ	CMCSA	Mon, Aug 13, 2012	17.32	17.32	17.11	17.28
5093	NASDAQ	CMCSA	Fri, Aug 10, 2012	17.26	17.38	17.15	17.37
5092	NASDAQ	CMCSA	Thu, Aug 9, 2012	17.26	17.36	17.18	17.28
5091	NASDAQ	CMCSA	Wed, Aug 8, 2012	17.26	17.33	17.06	17.26
5090	NASDAQ	CMCSA	Tue, Aug 7, 2012	17.54	17.58	17.26	17.28
5089	NASDAQ	CMCSA	Mon, Aug 6, 2012	17.32	17.53	17.21	17.47
5088	NASDAQ	CMCSA	Fri, Aug 3, 2012	17.28	17.55	17.23	17.31
5087	NASDAQ	CMCSA	Thu, Aug 2, 2012	16.75	17.23	16.69	17.06
5086	NASDAQ	CMCSA	Wed, Aug 1, 2012	16.80	17.00	16.74	16.78
5085	NASDAQ	CMCSA	Tue, Jul 31, 2012	16.11	16.37	16.09	16.28
5084	NASDAQ	CMCSA	Mon, Jul 30, 2012	16.16	16.28	16.04	16.11
5083	NASDAQ	CMCSA	Fri, Jul 27, 2012	15.95	16.18	15.87	16.14
5082	NASDAQ	CMCSA	Thu, Jul 26, 2012	15.96	16.13	15.78	15.80
5081	NASDAQ	CMCSA	Wed, Jul 25, 2012	15.78	15.79	15.55	15.68
5080	NASDAQ	CMCSA	Tue, Jul 24, 2012	15.72	15.75	15.53	15.70
5079	NASDAQ	CMCSA	Mon, Jul 23, 2012	15.83	15.90	15.65	15.69
5078	NASDAQ	CMCSA	Fri, Jul 20, 2012	16.15	16.21	16.03	16.09
5077	NASDAQ	CMCSA	Thu, Jul 19, 2012	16.19	16.39	16.10	16.19
5076	NASDAQ	CMCSA	Wed, Jul 18, 2012	16.13	16.22	15.98	16.20
5075	NASDAQ	CMCSA	Tue, Jul 17, 2012	15.94	16.20	15.87	16.17
5074	NASDAQ	CMCSA	Mon, Jul 16, 2012	15.85	15.93	15.77	15.92
5073	NASDAQ	CMCSA	Fri, Jul 13, 2012	15.57	15.95	15.55	15.94
5072	NASDAQ	CMCSA	Thu, Jul 12, 2012	15.71	15.74	15.52	15.55
5071	NASDAQ	CMCSA	Wed, Jul 11, 2012	15.65	15.91	15.64	15.87
5070	NASDAQ	CMCSA	Tue, Jul 10, 2012	15.76	15.98	15.59	15.68
5069	NASDAQ	CMCSA	Mon, Jul 9, 2012	15.72	15.76	15.61	15.64
5068	NASDAQ	CMCSA	Fri, Jul 6, 2012	15.65	15.91	15.60	15.68
5067	NASDAQ	CMCSA	Thu, Jul 5, 2012	15.95	16.03	15.72	15.73
5066	NASDAQ	CMCSA	Tue, Jul 3, 2012	16.12	16.20	15.95	16.02
5065	NASDAQ	CMCSA	Mon, Jul 2, 2012	16.05	16.25	15.99	16.13
5064	NASDAQ	CMCSA	Fri, Jun 29, 2012	15.77	16.00	15.60	15.99
5063	NASDAQ	CMCSA	Thu, Jun 28, 2012	15.42	15.55	15.28	15.52
5062	NASDAQ	CMCSA	Wed, Jun 27, 2012	15.39	15.65	15.36	15.52
5061	NASDAQ	CMCSA	Tue, Jun 26, 2012	15.19	15.35	15.09	15.29
5060	NASDAQ	CMCSA	Mon, Jun 25, 2012	15.34	15.35	15.11	15.16
5059	NASDAQ	CMCSA	Fri, Jun 22, 2012	15.38	15.48	15.29	15.42
5058	NASDAQ	CMCSA	Thu, Jun 21, 2012	15.67	15.67	15.32	15.34
5057	NASDAQ	CMCSA	Wed, Jun 20, 2012	15.65	15.69	15.45	15.60
5056	NASDAQ	CMCSA	Tue, Jun 19, 2012	15.63	15.83	15.53	15.66
5055	NASDAQ	CMCSA	Mon, Jun 18, 2012	15.55	15.71	15.49	15.58
5054	NASDAQ	CMCSA	Fri, Jun 15, 2012	15.43	15.59	15.30	15.55
5053	NASDAQ	CMCSA	Thu, Jun 14, 2012	15.05	15.39	15.03	15.36
5052	NASDAQ	CMCSA	Wed, Jun 13, 2012	15.19	15.22	14.90	14.99
5051	NASDAQ	CMCSA	Tue, Jun 12, 2012	15.07	15.24	14.96	15.23
5050	NASDAQ	CMCSA	Mon, Jun 11, 2012	15.22	15.30	14.95	14.97
5049	NASDAQ	CMCSA	Fri, Jun 8, 2012	14.92	15.17	14.91	15.14
5048	NASDAQ	CMCSA	Thu, Jun 7, 2012	15.05	15.15	14.96	15.01
5047	NASDAQ	CMCSA	Wed, Jun 6, 2012	14.57	14.89	14.52	14.88
5046	NASDAQ	CMCSA	Tue, Jun 5, 2012	14.45	14.55	14.41	14.52
5045	NASDAQ	CMCSA	Mon, Jun 4, 2012	14.35	14.53	14.32	14.48
5044	NASDAQ	CMCSA	Fri, Jun 1, 2012	14.29	14.42	14.17	14.32
5043	NASDAQ	CMCSA	Thu, May 31, 2012	14.48	14.59	14.36	14.46
5042	NASDAQ	CMCSA	Wed, May 30, 2012	14.52	14.59	14.45	14.48
5041	NASDAQ	CMCSA	Tue, May 29, 2012	14.49	14.64	14.42	14.61
5040	NASDAQ	CMCSA	Fri, May 25, 2012	14.50	14.58	14.35	14.43
5039	NASDAQ	CMCSA	Thu, May 24, 2012	14.41	14.58	14.35	14.47
5038	NASDAQ	CMCSA	Wed, May 23, 2012	14.37	14.42	14.20	14.40
5037	NASDAQ	CMCSA	Tue, May 22, 2012	14.36	14.56	14.31	14.48
5036	NASDAQ	CMCSA	Mon, May 21, 2012	14.14	14.38	14.05	14.36
5035	NASDAQ	CMCSA	Fri, May 18, 2012	14.24	14.32	14.09	14.14
5034	NASDAQ	CMCSA	Thu, May 17, 2012	14.42	14.43	14.18	14.18
5033	NASDAQ	CMCSA	Wed, May 16, 2012	14.45	14.60	14.41	14.43
5032	NASDAQ	CMCSA	Tue, May 15, 2012	14.45	14.67	14.37	14.43
5031	NASDAQ	CMCSA	Mon, May 14, 2012	14.60	14.67	14.41	14.45
5030	NASDAQ	CMCSA	Fri, May 11, 2012	14.78	14.91	14.69	14.69
5029	NASDAQ	CMCSA	Thu, May 10, 2012	14.70	14.86	14.66	14.82
5028	NASDAQ	CMCSA	Wed, May 9, 2012	14.56	14.73	14.53	14.59
5027	NASDAQ	CMCSA	Tue, May 8, 2012	14.76	14.83	14.56	14.70
5026	NASDAQ	CMCSA	Mon, May 7, 2012	14.63	14.90	14.56	14.82
5025	NASDAQ	CMCSA	Fri, May 4, 2012	15.02	15.10	14.72	14.73
5024	NASDAQ	CMCSA	Thu, May 3, 2012	15.25	15.38	15.07	15.18
5023	NASDAQ	CMCSA	Wed, May 2, 2012	15.08	15.28	14.77	15.21
5022	NASDAQ	CMCSA	Tue, May 1, 2012	15.14	15.44	15.13	15.30
5021	NASDAQ	CMCSA	Mon, Apr 30, 2012	15.11	15.23	15.09	15.17
5020	NASDAQ	CMCSA	Fri, Apr 27, 2012	15.15	15.22	14.95	15.14
5019	NASDAQ	CMCSA	Thu, Apr 26, 2012	14.76	15.17	14.76	15.12
5018	NASDAQ	CMCSA	Wed, Apr 25, 2012	14.80	14.87	14.69	14.83
5017	NASDAQ	CMCSA	Tue, Apr 24, 2012	14.59	14.75	14.57	14.68
5016	NASDAQ	CMCSA	Mon, Apr 23, 2012	14.64	14.64	14.43	14.52
5015	NASDAQ	CMCSA	Fri, Apr 20, 2012	14.78	14.88	14.71	14.73
5014	NASDAQ	CMCSA	Thu, Apr 19, 2012	14.85	15.03	14.71	14.74
5013	NASDAQ	CMCSA	Wed, Apr 18, 2012	14.97	15.01	14.90	14.93
5012	NASDAQ	CMCSA	Tue, Apr 17, 2012	14.94	15.10	14.86	15.05
5011	NASDAQ	CMCSA	Mon, Apr 16, 2012	14.79	14.92	14.75	14.88
5010	NASDAQ	CMCSA	Fri, Apr 13, 2012	14.82	14.89	14.74	14.75
5009	NASDAQ	CMCSA	Thu, Apr 12, 2012	14.53	14.89	14.48	14.84
5008	NASDAQ	CMCSA	Wed, Apr 11, 2012	14.44	14.54	14.37	14.49
5007	NASDAQ	CMCSA	Tue, Apr 10, 2012	14.59	14.61	14.27	14.33
5006	NASDAQ	CMCSA	Mon, Apr 9, 2012	14.57	14.72	14.51	14.67
5005	NASDAQ	CMCSA	Thu, Apr 5, 2012	14.60	14.79	14.54	14.78
5004	NASDAQ	CMCSA	Wed, Apr 4, 2012	14.75	14.79	14.55	14.66
5003	NASDAQ	CMCSA	Tue, Apr 3, 2012	14.92	14.97	14.72	14.83
5002	NASDAQ	CMCSA	Mon, Apr 2, 2012	14.88	15.07	14.78	15.03
5001	NASDAQ	CMCSA	Fri, Mar 30, 2012	15.00	15.03	14.87	15.01
5000	NASDAQ	CMCSA	Thu, Mar 29, 2012	14.86	14.93	14.75	14.92
4999	NASDAQ	CMCSA	Wed, Mar 28, 2012	15.03	15.10	14.91	14.96
4998	NASDAQ	CMCSA	Tue, Mar 27, 2012	15.14	15.21	15.07	15.09
4997	NASDAQ	CMCSA	Mon, Mar 26, 2012	15.05	15.19	14.98	15.18
4996	NASDAQ	CMCSA	Fri, Mar 23, 2012	14.97	15.00	14.82	14.99
4995	NASDAQ	CMCSA	Thu, Mar 22, 2012	14.78	14.95	14.77	14.95
4994	NASDAQ	CMCSA	Wed, Mar 21, 2012	14.89	14.95	14.77	14.86
4993	NASDAQ	CMCSA	Tue, Mar 20, 2012	14.86	14.97	14.73	14.89
4992	NASDAQ	CMCSA	Mon, Mar 19, 2012	14.68	14.99	14.64	14.93
4991	NASDAQ	CMCSA	Fri, Mar 16, 2012	14.87	14.92	14.70	14.75
4990	NASDAQ	CMCSA	Thu, Mar 15, 2012	14.89	14.95	14.71	14.90
4989	NASDAQ	CMCSA	Wed, Mar 14, 2012	15.00	15.00	14.86	14.89
4988	NASDAQ	CMCSA	Tue, Mar 13, 2012	14.92	15.03	14.83	15.02
4987	NASDAQ	CMCSA	Mon, Mar 12, 2012	14.85	14.93	14.78	14.81
4986	NASDAQ	CMCSA	Fri, Mar 9, 2012	14.91	14.93	14.84	14.92
4985	NASDAQ	CMCSA	Thu, Mar 8, 2012	14.72	14.88	14.70	14.81
4984	NASDAQ	CMCSA	Wed, Mar 7, 2012	14.48	14.66	14.40	14.62
4983	NASDAQ	CMCSA	Tue, Mar 6, 2012	14.43	14.58	14.36	14.46
4982	NASDAQ	CMCSA	Mon, Mar 5, 2012	14.59	14.61	14.41	14.55
4981	NASDAQ	CMCSA	Fri, Mar 2, 2012	14.68	14.81	14.54	14.62
4980	NASDAQ	CMCSA	Thu, Mar 1, 2012	14.71	14.82	14.64	14.73
4979	NASDAQ	CMCSA	Wed, Feb 29, 2012	14.70	14.78	14.63	14.70
4978	NASDAQ	CMCSA	Tue, Feb 28, 2012	14.60	14.70	14.52	14.69
4977	NASDAQ	CMCSA	Mon, Feb 27, 2012	14.46	14.70	14.45	14.60
4976	NASDAQ	CMCSA	Fri, Feb 24, 2012	14.96	14.96	14.53	14.60
4975	NASDAQ	CMCSA	Thu, Feb 23, 2012	14.62	14.92	14.59	14.91
4974	NASDAQ	CMCSA	Wed, Feb 22, 2012	14.49	14.65	14.41	14.64
4973	NASDAQ	CMCSA	Tue, Feb 21, 2012	14.56	14.59	14.46	14.54
4972	NASDAQ	CMCSA	Fri, Feb 17, 2012	14.25	14.64	14.20	14.59
4971	NASDAQ	CMCSA	Thu, Feb 16, 2012	14.36	14.40	14.20	14.32
4970	NASDAQ	CMCSA	Wed, Feb 15, 2012	14.49	14.53	14.15	14.26
4969	NASDAQ	CMCSA	Tue, Feb 14, 2012	13.61	13.68	13.47	13.63
4968	NASDAQ	CMCSA	Mon, Feb 13, 2012	13.70	13.76	13.64	13.71
4967	NASDAQ	CMCSA	Fri, Feb 10, 2012	13.63	13.68	13.50	13.59
4966	NASDAQ	CMCSA	Thu, Feb 9, 2012	13.64	13.75	13.56	13.73
4965	NASDAQ	CMCSA	Wed, Feb 8, 2012	13.53	13.65	13.42	13.63
4964	NASDAQ	CMCSA	Tue, Feb 7, 2012	13.50	13.57	13.38	13.55
4963	NASDAQ	CMCSA	Mon, Feb 6, 2012	13.55	13.59	13.47	13.55
4962	NASDAQ	CMCSA	Fri, Feb 3, 2012	13.49	13.59	13.45	13.58
4961	NASDAQ	CMCSA	Thu, Feb 2, 2012	13.40	13.49	13.33	13.35
4960	NASDAQ	CMCSA	Wed, Feb 1, 2012	13.36	13.59	13.29	13.43
4959	NASDAQ	CMCSA	Tue, Jan 31, 2012	13.25	13.30	13.13	13.29
4958	NASDAQ	CMCSA	Mon, Jan 30, 2012	13.10	13.28	12.92	13.18
4957	NASDAQ	CMCSA	Fri, Jan 27, 2012	13.16	13.29	13.10	13.17
4956	NASDAQ	CMCSA	Thu, Jan 26, 2012	13.17	13.41	13.08	13.16
4955	NASDAQ	CMCSA	Wed, Jan 25, 2012	12.88	13.11	12.81	13.06
4954	NASDAQ	CMCSA	Tue, Jan 24, 2012	12.91	12.95	12.80	12.93
4953	NASDAQ	CMCSA	Mon, Jan 23, 2012	12.97	13.16	12.89	12.97
4952	NASDAQ	CMCSA	Fri, Jan 20, 2012	12.94	13.06	12.88	13.04
4951	NASDAQ	CMCSA	Thu, Jan 19, 2012	12.86	12.97	12.83	12.94
4950	NASDAQ	CMCSA	Wed, Jan 18, 2012	12.77	12.92	12.66	12.86
4949	NASDAQ	CMCSA	Tue, Jan 17, 2012	12.81	12.93	12.72	12.77
4948	NASDAQ	CMCSA	Fri, Jan 13, 2012	12.71	12.75	12.57	12.69
4947	NASDAQ	CMCSA	Thu, Jan 12, 2012	12.72	12.82	12.66	12.75
4946	NASDAQ	CMCSA	Wed, Jan 11, 2012	12.70	12.80	12.61	12.71
4945	NASDAQ	CMCSA	Tue, Jan 10, 2012	12.77	12.85	12.67	12.70
4944	NASDAQ	CMCSA	Mon, Jan 9, 2012	12.43	12.69	12.43	12.61
4943	NASDAQ	CMCSA	Fri, Jan 6, 2012	12.45	12.52	12.29	12.34
4942	NASDAQ	CMCSA	Thu, Jan 5, 2012	12.34	12.52	12.25	12.48
4941	NASDAQ	CMCSA	Wed, Jan 4, 2012	12.26	12.38	12.19	12.37
4940	NASDAQ	CMCSA	Tue, Jan 3, 2012	12.14	12.35	12.14	12.25
4939	NASDAQ	CMCSA	Fri, Dec 30, 2011	11.87	11.93	11.83	11.86
4938	NASDAQ	CMCSA	Thu, Dec 29, 2011	11.79	11.93	11.76	11.92
4937	NASDAQ	CMCSA	Wed, Dec 28, 2011	11.87	11.91	11.68	11.73
4936	NASDAQ	CMCSA	Tue, Dec 27, 2011	11.92	11.95	11.82	11.90
4935	NASDAQ	CMCSA	Fri, Dec 23, 2011	11.88	11.96	11.82	11.92
4934	NASDAQ	CMCSA	Thu, Dec 22, 2011	11.80	11.84	11.75	11.82
4933	NASDAQ	CMCSA	Wed, Dec 21, 2011	11.75	11.83	11.64	11.80
4932	NASDAQ	CMCSA	Tue, Dec 20, 2011	11.63	11.83	11.60	11.70
4931	NASDAQ	CMCSA	Mon, Dec 19, 2011	11.68	11.70	11.36	11.43
4930	NASDAQ	CMCSA	Fri, Dec 16, 2011	11.73	12.00	11.61	11.67
4929	NASDAQ	CMCSA	Thu, Dec 15, 2011	11.64	11.78	11.63	11.65
4928	NASDAQ	CMCSA	Wed, Dec 14, 2011	11.58	11.65	11.49	11.59
4927	NASDAQ	CMCSA	Tue, Dec 13, 2011	11.76	11.84	11.54	11.60
4926	NASDAQ	CMCSA	Mon, Dec 12, 2011	11.27	11.69	11.19	11.64
4925	NASDAQ	CMCSA	Fri, Dec 9, 2011	11.31	11.45	11.29	11.34
4924	NASDAQ	CMCSA	Thu, Dec 8, 2011	11.46	11.49	11.21	11.24
4923	NASDAQ	CMCSA	Wed, Dec 7, 2011	11.55	11.67	11.38	11.57
4922	NASDAQ	CMCSA	Tue, Dec 6, 2011	11.62	11.75	11.54	11.60
4921	NASDAQ	CMCSA	Mon, Dec 5, 2011	11.95	11.95	11.49	11.58
4920	NASDAQ	CMCSA	Fri, Dec 2, 2011	11.65	11.85	11.44	11.68
4919	NASDAQ	CMCSA	Thu, Dec 1, 2011	11.35	11.43	11.23	11.29
4918	NASDAQ	CMCSA	Wed, Nov 30, 2011	11.17	11.48	11.15	11.34
4917	NASDAQ	CMCSA	Tue, Nov 29, 2011	10.87	11.02	10.85	10.88
4916	NASDAQ	CMCSA	Mon, Nov 28, 2011	10.75	10.94	10.70	10.88
4915	NASDAQ	CMCSA	Fri, Nov 25, 2011	10.47	10.64	10.45	10.50
4914	NASDAQ	CMCSA	Wed, Nov 23, 2011	10.61	10.68	10.54	10.54
4913	NASDAQ	CMCSA	Tue, Nov 22, 2011	10.70	10.74	10.53	10.70
4912	NASDAQ	CMCSA	Mon, Nov 21, 2011	10.55	10.82	10.49	10.76
4911	NASDAQ	CMCSA	Fri, Nov 18, 2011	10.63	10.75	10.54	10.72
4910	NASDAQ	CMCSA	Thu, Nov 17, 2011	10.76	10.87	10.57	10.63
4909	NASDAQ	CMCSA	Wed, Nov 16, 2011	11.02	11.07	10.72	10.76
4908	NASDAQ	CMCSA	Tue, Nov 15, 2011	11.05	11.22	11.01	11.15
4907	NASDAQ	CMCSA	Mon, Nov 14, 2011	11.21	11.29	11.04	11.11
4906	NASDAQ	CMCSA	Fri, Nov 11, 2011	11.27	11.37	11.17	11.26
4905	NASDAQ	CMCSA	Thu, Nov 10, 2011	10.89	11.14	10.86	11.09
4904	NASDAQ	CMCSA	Wed, Nov 9, 2011	11.12	11.13	10.74	10.81
4903	NASDAQ	CMCSA	Tue, Nov 8, 2011	11.40	11.44	11.13	11.38
4902	NASDAQ	CMCSA	Mon, Nov 7, 2011	11.35	11.41	11.13	11.33
4901	NASDAQ	CMCSA	Fri, Nov 4, 2011	11.56	11.57	11.27	11.38
4900	NASDAQ	CMCSA	Thu, Nov 3, 2011	11.59	11.72	11.39	11.66
4899	NASDAQ	CMCSA	Wed, Nov 2, 2011	11.84	11.93	11.47	11.51
4898	NASDAQ	CMCSA	Tue, Nov 1, 2011	11.47	11.63	11.29	11.49
4897	NASDAQ	CMCSA	Mon, Oct 31, 2011	11.90	11.94	11.68	11.73
4896	NASDAQ	CMCSA	Fri, Oct 28, 2011	12.18	12.27	11.73	11.93
4895	NASDAQ	CMCSA	Thu, Oct 27, 2011	12.60	12.66	11.96	12.30
4894	NASDAQ	CMCSA	Wed, Oct 26, 2011	12.19	12.50	12.08	12.40
4893	NASDAQ	CMCSA	Tue, Oct 25, 2011	12.26	12.31	12.07	12.11
4892	NASDAQ	CMCSA	Mon, Oct 24, 2011	12.16	12.39	12.12	12.34
4891	NASDAQ	CMCSA	Fri, Oct 21, 2011	11.90	12.18	11.88	12.16
4890	NASDAQ	CMCSA	Thu, Oct 20, 2011	11.81	11.94	11.52	11.79
4889	NASDAQ	CMCSA	Wed, Oct 19, 2011	11.89	12.01	11.67	11.77
4888	NASDAQ	CMCSA	Tue, Oct 18, 2011	11.73	12.02	11.50	11.89
4887	NASDAQ	CMCSA	Mon, Oct 17, 2011	11.90	11.94	11.63	11.71
4886	NASDAQ	CMCSA	Fri, Oct 14, 2011	11.86	12.02	11.74	11.97
4885	NASDAQ	CMCSA	Thu, Oct 13, 2011	11.77	11.85	11.65	11.78
4884	NASDAQ	CMCSA	Wed, Oct 12, 2011	11.59	11.91	11.48	11.80
4883	NASDAQ	CMCSA	Tue, Oct 11, 2011	11.50	11.61	11.41	11.49
4882	NASDAQ	CMCSA	Mon, Oct 10, 2011	11.23	11.53	11.23	11.53
4881	NASDAQ	CMCSA	Fri, Oct 7, 2011	11.10	11.19	10.93	11.03
4880	NASDAQ	CMCSA	Thu, Oct 6, 2011	10.80	11.06	10.76	11.05
4879	NASDAQ	CMCSA	Wed, Oct 5, 2011	10.63	10.84	10.44	10.82
4878	NASDAQ	CMCSA	Tue, Oct 4, 2011	9.99	10.61	9.86	10.59
4877	NASDAQ	CMCSA	Mon, Oct 3, 2011	10.32	10.60	10.17	10.18
4876	NASDAQ	CMCSA	Fri, Sep 30, 2011	10.70	10.77	10.44	10.46
4875	NASDAQ	CMCSA	Thu, Sep 29, 2011	11.17	11.24	10.65	10.85
4874	NASDAQ	CMCSA	Wed, Sep 28, 2011	11.20	11.44	10.96	11.00
4873	NASDAQ	CMCSA	Tue, Sep 27, 2011	11.15	11.41	11.06	11.17
4872	NASDAQ	CMCSA	Mon, Sep 26, 2011	10.75	10.99	10.63	10.95
4871	NASDAQ	CMCSA	Fri, Sep 23, 2011	10.45	10.76	10.31	10.70
4870	NASDAQ	CMCSA	Thu, Sep 22, 2011	10.64	10.70	10.32	10.51
4869	NASDAQ	CMCSA	Wed, Sep 21, 2011	11.33	11.37	10.92	10.93
4868	NASDAQ	CMCSA	Tue, Sep 20, 2011	11.50	11.70	11.35	11.36
4867	NASDAQ	CMCSA	Mon, Sep 19, 2011	11.30	11.49	11.19	11.43
4866	NASDAQ	CMCSA	Fri, Sep 16, 2011	11.37	11.48	11.23	11.47
4865	NASDAQ	CMCSA	Thu, Sep 15, 2011	11.14	11.33	11.07	11.31
4864	NASDAQ	CMCSA	Wed, Sep 14, 2011	11.00	11.16	10.80	10.99
4863	NASDAQ	CMCSA	Tue, Sep 13, 2011	10.62	10.96	10.57	10.92
4862	NASDAQ	CMCSA	Mon, Sep 12, 2011	10.30	10.59	10.25	10.57
4861	NASDAQ	CMCSA	Fri, Sep 9, 2011	10.63	10.65	10.38	10.46
4860	NASDAQ	CMCSA	Thu, Sep 8, 2011	10.65	10.84	10.63	10.71
4859	NASDAQ	CMCSA	Wed, Sep 7, 2011	10.47	10.73	10.42	10.70
4858	NASDAQ	CMCSA	Tue, Sep 6, 2011	10.20	10.39	10.13	10.36
4857	NASDAQ	CMCSA	Fri, Sep 2, 2011	10.63	10.68	10.42	10.50
4856	NASDAQ	CMCSA	Thu, Sep 1, 2011	10.75	10.97	10.71	10.81
4855	NASDAQ	CMCSA	Wed, Aug 31, 2011	10.74	10.96	10.64	10.76
4854	NASDAQ	CMCSA	Tue, Aug 30, 2011	10.58	10.75	10.50	10.66
4853	NASDAQ	CMCSA	Mon, Aug 29, 2011	10.41	10.63	10.33	10.62
4852	NASDAQ	CMCSA	Fri, Aug 26, 2011	10.11	10.35	9.79	10.29
4851	NASDAQ	CMCSA	Thu, Aug 25, 2011	10.31	10.40	10.08	10.12
4850	NASDAQ	CMCSA	Wed, Aug 24, 2011	10.00	10.35	9.96	10.29
4849	NASDAQ	CMCSA	Tue, Aug 23, 2011	9.91	10.04	9.77	10.03
4848	NASDAQ	CMCSA	Mon, Aug 22, 2011	10.23	10.23	9.86	9.89
4847	NASDAQ	CMCSA	Fri, Aug 19, 2011	10.00	10.29	9.98	9.98
4846	NASDAQ	CMCSA	Thu, Aug 18, 2011	10.38	10.47	10.05	10.14
4845	NASDAQ	CMCSA	Wed, Aug 17, 2011	10.66	10.79	10.50	10.67
4844	NASDAQ	CMCSA	Tue, Aug 16, 2011	10.55	10.68	10.44	10.61
4843	NASDAQ	CMCSA	Mon, Aug 15, 2011	10.34	10.67	10.33	10.64
4842	NASDAQ	CMCSA	Fri, Aug 12, 2011	10.27	10.39	10.17	10.32
4841	NASDAQ	CMCSA	Thu, Aug 11, 2011	9.84	10.44	9.73	10.30
4840	NASDAQ	CMCSA	Wed, Aug 10, 2011	10.03	10.29	9.86	9.89
4839	NASDAQ	CMCSA	Tue, Aug 9, 2011	10.37	10.44	9.60	10.35
4838	NASDAQ	CMCSA	Mon, Aug 8, 2011	10.74	10.91	10.22	10.22
4837	NASDAQ	CMCSA	Fri, Aug 5, 2011	11.06	11.26	10.59	10.94
4836	NASDAQ	CMCSA	Thu, Aug 4, 2011	11.22	11.25	10.82	10.90
4835	NASDAQ	CMCSA	Wed, Aug 3, 2011	11.48	11.56	11.18	11.39
4834	NASDAQ	CMCSA	Tue, Aug 2, 2011	11.80	11.88	11.36	11.37
4833	NASDAQ	CMCSA	Mon, Aug 1, 2011	12.08	12.16	11.79	11.93
4832	NASDAQ	CMCSA	Fri, Jul 29, 2011	12.02	12.17	11.94	12.01
4831	NASDAQ	CMCSA	Thu, Jul 28, 2011	12.29	12.30	12.07	12.09
4830	NASDAQ	CMCSA	Wed, Jul 27, 2011	12.56	12.57	12.28	12.33
4829	NASDAQ	CMCSA	Tue, Jul 26, 2011	12.51	12.69	12.45	12.62
4828	NASDAQ	CMCSA	Mon, Jul 25, 2011	12.32	12.58	12.28	12.52
4827	NASDAQ	CMCSA	Fri, Jul 22, 2011	12.29	12.45	12.22	12.43
4826	NASDAQ	CMCSA	Thu, Jul 21, 2011	12.11	12.40	12.09	12.29
4825	NASDAQ	CMCSA	Wed, Jul 20, 2011	12.22	12.28	12.03	12.05
4824	NASDAQ	CMCSA	Tue, Jul 19, 2011	12.05	12.29	12.04	12.24
4823	NASDAQ	CMCSA	Mon, Jul 18, 2011	12.04	12.08	11.81	11.97
4822	NASDAQ	CMCSA	Fri, Jul 15, 2011	12.20	12.20	11.97	12.07
4821	NASDAQ	CMCSA	Thu, Jul 14, 2011	12.34	12.43	12.18	12.21
4820	NASDAQ	CMCSA	Wed, Jul 13, 2011	12.43	12.49	12.26	12.29
4819	NASDAQ	CMCSA	Tue, Jul 12, 2011	12.56	12.61	12.31	12.31
4818	NASDAQ	CMCSA	Mon, Jul 11, 2011	12.64	12.75	12.45	12.52
4817	NASDAQ	CMCSA	Fri, Jul 8, 2011	12.67	12.81	12.58	12.76
4816	NASDAQ	CMCSA	Thu, Jul 7, 2011	12.84	12.91	12.77	12.79
4815	NASDAQ	CMCSA	Wed, Jul 6, 2011	13.00	13.03	12.72	12.75
4814	NASDAQ	CMCSA	Tue, Jul 5, 2011	12.88	13.07	12.85	12.99
4813	NASDAQ	CMCSA	Fri, Jul 1, 2011	12.65	12.90	12.59	12.87
4812	NASDAQ	CMCSA	Thu, Jun 30, 2011	12.50	12.74	12.49	12.67
4811	NASDAQ	CMCSA	Wed, Jun 29, 2011	12.41	12.58	12.40	12.47
4810	NASDAQ	CMCSA	Tue, Jun 28, 2011	12.15	12.39	12.09	12.38
4809	NASDAQ	CMCSA	Mon, Jun 27, 2011	11.83	12.23	11.77	12.14
4808	NASDAQ	CMCSA	Fri, Jun 24, 2011	12.02	12.03	11.72	11.79
4807	NASDAQ	CMCSA	Thu, Jun 23, 2011	11.87	11.88	11.68	11.86
4806	NASDAQ	CMCSA	Wed, Jun 22, 2011	11.96	12.11	11.93	11.96
4805	NASDAQ	CMCSA	Tue, Jun 21, 2011	11.88	12.05	11.80	12.03
4804	NASDAQ	CMCSA	Mon, Jun 20, 2011	11.78	11.94	11.73	11.85
4803	NASDAQ	CMCSA	Fri, Jun 17, 2011	11.87	11.88	11.76	11.83
4802	NASDAQ	CMCSA	Thu, Jun 16, 2011	11.72	11.82	11.66	11.72
4801	NASDAQ	CMCSA	Wed, Jun 15, 2011	11.87	11.90	11.70	11.73
4800	NASDAQ	CMCSA	Tue, Jun 14, 2011	11.95	12.05	11.92	11.97
4799	NASDAQ	CMCSA	Mon, Jun 13, 2011	11.95	11.96	11.79	11.86
4798	NASDAQ	CMCSA	Fri, Jun 10, 2011	11.96	12.06	11.92	11.95
4797	NASDAQ	CMCSA	Thu, Jun 9, 2011	12.11	12.19	12.03	12.16
4796	NASDAQ	CMCSA	Wed, Jun 8, 2011	11.94	12.19	11.94	12.06
4795	NASDAQ	CMCSA	Tue, Jun 7, 2011	12.00	12.21	11.97	12.01
4794	NASDAQ	CMCSA	Mon, Jun 6, 2011	12.13	12.17	11.94	11.96
4793	NASDAQ	CMCSA	Fri, Jun 3, 2011	12.16	12.27	12.03	12.12
4792	NASDAQ	CMCSA	Thu, Jun 2, 2011	12.24	12.38	12.19	12.32
4791	NASDAQ	CMCSA	Wed, Jun 1, 2011	12.55	12.59	12.19	12.22
4790	NASDAQ	CMCSA	Tue, May 31, 2011	12.53	12.62	12.47	12.62
4789	NASDAQ	CMCSA	Fri, May 27, 2011	12.46	12.56	12.41	12.45
4788	NASDAQ	CMCSA	Thu, May 26, 2011	12.37	12.53	12.20	12.47
4787	NASDAQ	CMCSA	Wed, May 25, 2011	12.20	12.29	12.09	12.22
4786	NASDAQ	CMCSA	Tue, May 24, 2011	12.32	12.36	12.14	12.20
4785	NASDAQ	CMCSA	Mon, May 23, 2011	12.39	12.42	12.18	12.28
4784	NASDAQ	CMCSA	Fri, May 20, 2011	12.68	12.68	12.49	12.56
4783	NASDAQ	CMCSA	Thu, May 19, 2011	12.71	12.74	12.53	12.69
4782	NASDAQ	CMCSA	Wed, May 18, 2011	12.47	12.69	12.36	12.69
4781	NASDAQ	CMCSA	Tue, May 17, 2011	12.31	12.52	12.27	12.51
4780	NASDAQ	CMCSA	Mon, May 16, 2011	12.49	12.50	12.35	12.36
4779	NASDAQ	CMCSA	Fri, May 13, 2011	12.73	12.76	12.49	12.57
4778	NASDAQ	CMCSA	Thu, May 12, 2011	12.70	12.79	12.58	12.72
4777	NASDAQ	CMCSA	Wed, May 11, 2011	12.83	12.85	12.58	12.76
4776	NASDAQ	CMCSA	Tue, May 10, 2011	12.72	12.96	12.68	12.91
4775	NASDAQ	CMCSA	Mon, May 9, 2011	12.73	12.78	12.58	12.64
4774	NASDAQ	CMCSA	Fri, May 6, 2011	12.92	12.95	12.71	12.72
4773	NASDAQ	CMCSA	Thu, May 5, 2011	12.90	13.00	12.70	12.78
4772	NASDAQ	CMCSA	Wed, May 4, 2011	13.53	13.58	12.94	12.98
4771	NASDAQ	CMCSA	Tue, May 3, 2011	13.35	13.46	13.17	13.31
4770	NASDAQ	CMCSA	Mon, May 2, 2011	13.16	13.45	13.04	13.34
4769	NASDAQ	CMCSA	Fri, Apr 29, 2011	13.02	13.12	12.95	13.11
4768	NASDAQ	CMCSA	Thu, Apr 28, 2011	12.92	13.11	12.89	13.07
4767	NASDAQ	CMCSA	Wed, Apr 27, 2011	12.84	12.95	12.75	12.92
4766	NASDAQ	CMCSA	Tue, Apr 26, 2011	12.66	12.81	12.66	12.80
4765	NASDAQ	CMCSA	Mon, Apr 25, 2011	12.63	12.67	12.54	12.65
4764	NASDAQ	CMCSA	Thu, Apr 21, 2011	12.40	12.68	12.39	12.67
4763	NASDAQ	CMCSA	Wed, Apr 20, 2011	12.32	12.46	12.27	12.44
4762	NASDAQ	CMCSA	Tue, Apr 19, 2011	12.02	12.17	11.95	12.15
4761	NASDAQ	CMCSA	Mon, Apr 18, 2011	12.04	12.15	11.93	11.98
4760	NASDAQ	CMCSA	Fri, Apr 15, 2011	12.15	12.38	12.08	12.25
4759	NASDAQ	CMCSA	Thu, Apr 14, 2011	12.01	12.20	11.91	12.13
4758	NASDAQ	CMCSA	Wed, Apr 13, 2011	12.19	12.21	11.93	12.10
4757	NASDAQ	CMCSA	Tue, Apr 12, 2011	12.17	12.26	12.09	12.16
4756	NASDAQ	CMCSA	Mon, Apr 11, 2011	12.39	12.44	12.24	12.28
4755	NASDAQ	CMCSA	Fri, Apr 8, 2011	12.40	12.52	12.31	12.34
4754	NASDAQ	CMCSA	Thu, Apr 7, 2011	12.37	12.47	12.27	12.32
4753	NASDAQ	CMCSA	Wed, Apr 6, 2011	12.60	12.62	12.35	12.42
4752	NASDAQ	CMCSA	Tue, Apr 5, 2011	12.65	12.69	12.51	12.58
4751	NASDAQ	CMCSA	Mon, Apr 4, 2011	12.61	12.65	12.48	12.63
4750	NASDAQ	CMCSA	Fri, Apr 1, 2011	12.40	12.66	12.38	12.61
4749	NASDAQ	CMCSA	Thu, Mar 31, 2011	12.33	12.42	12.25	12.36
4748	NASDAQ	CMCSA	Wed, Mar 30, 2011	12.30	12.40	12.27	12.35
4747	NASDAQ	CMCSA	Tue, Mar 29, 2011	12.19	12.34	12.12	12.26
4746	NASDAQ	CMCSA	Mon, Mar 28, 2011	12.52	12.56	12.19	12.22
4745	NASDAQ	CMCSA	Fri, Mar 25, 2011	12.44	12.58	12.38	12.51
4744	NASDAQ	CMCSA	Thu, Mar 24, 2011	12.14	12.42	12.07	12.37
4743	NASDAQ	CMCSA	Wed, Mar 23, 2011	11.96	12.11	11.83	12.05
4742	NASDAQ	CMCSA	Tue, Mar 22, 2011	12.06	12.18	11.97	12.03
4741	NASDAQ	CMCSA	Mon, Mar 21, 2011	12.08	12.17	11.96	12.09
4740	NASDAQ	CMCSA	Fri, Mar 18, 2011	12.24	12.24	11.93	11.93
4739	NASDAQ	CMCSA	Thu, Mar 17, 2011	11.89	12.10	11.85	12.04
4738	NASDAQ	CMCSA	Wed, Mar 16, 2011	11.96	12.06	11.66	11.72
4737	NASDAQ	CMCSA	Tue, Mar 15, 2011	11.93	12.17	11.87	12.08
4736	NASDAQ	CMCSA	Mon, Mar 14, 2011	12.37	12.41	12.11	12.25
4735	NASDAQ	CMCSA	Fri, Mar 11, 2011	12.28	12.62	12.28	12.48
4734	NASDAQ	CMCSA	Thu, Mar 10, 2011	12.48	12.50	12.20	12.36
4733	NASDAQ	CMCSA	Wed, Mar 9, 2011	12.74	12.80	12.59	12.66
4732	NASDAQ	CMCSA	Tue, Mar 8, 2011	12.71	12.91	12.62	12.78
4731	NASDAQ	CMCSA	Mon, Mar 7, 2011	12.86	12.91	12.51	12.71
4730	NASDAQ	CMCSA	Fri, Mar 4, 2011	12.84	12.89	12.62	12.78
4729	NASDAQ	CMCSA	Thu, Mar 3, 2011	12.64	12.93	12.61	12.89
4728	NASDAQ	CMCSA	Wed, Mar 2, 2011	12.63	12.68	12.50	12.54
4727	NASDAQ	CMCSA	Tue, Mar 1, 2011	12.90	12.96	12.63	12.64
4726	NASDAQ	CMCSA	Mon, Feb 28, 2011	12.68	12.91	12.66	12.89
4725	NASDAQ	CMCSA	Fri, Feb 25, 2011	12.50	12.68	12.39	12.63
4724	NASDAQ	CMCSA	Thu, Feb 24, 2011	12.42	12.50	12.27	12.47
4723	NASDAQ	CMCSA	Wed, Feb 23, 2011	12.57	12.65	12.36	12.44
4722	NASDAQ	CMCSA	Tue, Feb 22, 2011	12.67	12.82	12.52	12.57
4721	NASDAQ	CMCSA	Fri, Feb 18, 2011	12.60	12.87	12.49	12.84
4720	NASDAQ	CMCSA	Thu, Feb 17, 2011	12.53	12.70	12.44	12.61
4719	NASDAQ	CMCSA	Wed, Feb 16, 2011	12.47	12.68	12.35	12.57
4718	NASDAQ	CMCSA	Tue, Feb 15, 2011	11.89	12.08	11.87	12.08
4717	NASDAQ	CMCSA	Mon, Feb 14, 2011	11.97	12.00	11.82	11.94
4716	NASDAQ	CMCSA	Fri, Feb 11, 2011	11.83	12.04	11.78	12.00
4715	NASDAQ	CMCSA	Thu, Feb 10, 2011	11.70	11.90	11.70	11.89
4714	NASDAQ	CMCSA	Wed, Feb 9, 2011	11.85	11.86	11.74	11.77
4713	NASDAQ	CMCSA	Tue, Feb 8, 2011	11.74	11.84	11.70	11.83
4712	NASDAQ	CMCSA	Mon, Feb 7, 2011	11.62	11.81	11.52	11.77
4711	NASDAQ	CMCSA	Fri, Feb 4, 2011	11.58	11.69	11.49	11.64
4710	NASDAQ	CMCSA	Thu, Feb 3, 2011	11.51	11.64	11.43	11.61
4709	NASDAQ	CMCSA	Wed, Feb 2, 2011	11.64	11.71	11.46	11.54
4708	NASDAQ	CMCSA	Tue, Feb 1, 2011	11.45	11.73	11.40	11.70
4707	NASDAQ	CMCSA	Mon, Jan 31, 2011	11.40	11.62	11.37	11.38
4706	NASDAQ	CMCSA	Fri, Jan 28, 2011	11.66	11.80	11.34	11.42
4705	NASDAQ	CMCSA	Thu, Jan 27, 2011	11.66	11.90	11.64	11.66
4704	NASDAQ	CMCSA	Wed, Jan 26, 2011	11.66	11.78	11.64	11.66
4703	NASDAQ	CMCSA	Tue, Jan 25, 2011	11.75	11.80	11.54	11.67
4702	NASDAQ	CMCSA	Mon, Jan 24, 2011	11.75	11.84	11.73	11.80
4701	NASDAQ	CMCSA	Fri, Jan 21, 2011	11.63	11.90	11.62	11.77
4700	NASDAQ	CMCSA	Thu, Jan 20, 2011	11.49	11.72	11.46	11.63
4699	NASDAQ	CMCSA	Wed, Jan 19, 2011	11.48	11.84	11.46	11.55
4698	NASDAQ	CMCSA	Tue, Jan 18, 2011	11.38	11.52	11.35	11.39
4697	NASDAQ	CMCSA	Fri, Jan 14, 2011	11.21	11.37	11.21	11.36
4696	NASDAQ	CMCSA	Thu, Jan 13, 2011	11.25	11.33	11.22	11.27
4695	NASDAQ	CMCSA	Wed, Jan 12, 2011	11.38	11.38	11.23	11.27
4694	NASDAQ	CMCSA	Tue, Jan 11, 2011	11.38	11.41	11.26	11.30
4693	NASDAQ	CMCSA	Mon, Jan 10, 2011	11.28	11.41	11.24	11.36
4692	NASDAQ	CMCSA	Fri, Jan 7, 2011	11.44	11.44	11.28	11.35
4691	NASDAQ	CMCSA	Thu, Jan 6, 2011	11.33	11.52	11.33	11.38
4690	NASDAQ	CMCSA	Wed, Jan 5, 2011	11.11	11.40	11.11	11.37
4689	NASDAQ	CMCSA	Tue, Jan 4, 2011	11.15	11.23	11.07	11.22
4688	NASDAQ	CMCSA	Mon, Jan 3, 2011	11.09	11.30	11.03	11.19
4687	NASDAQ	CMCSA	Fri, Dec 31, 2010	11.02	11.03	10.89	10.99
4686	NASDAQ	CMCSA	Thu, Dec 30, 2010	10.96	11.07	10.92	11.04
4685	NASDAQ	CMCSA	Wed, Dec 29, 2010	11.05	11.10	10.96	10.98
4684	NASDAQ	CMCSA	Tue, Dec 28, 2010	11.06	11.09	10.90	11.04
4683	NASDAQ	CMCSA	Mon, Dec 27, 2010	11.08	11.13	10.98	11.05
4682	NASDAQ	CMCSA	Thu, Dec 23, 2010	11.08	11.16	11.01	11.09
4681	NASDAQ	CMCSA	Wed, Dec 22, 2010	11.14	11.19	11.03	11.10
4680	NASDAQ	CMCSA	Tue, Dec 21, 2010	11.00	11.15	10.93	11.13
4679	NASDAQ	CMCSA	Mon, Dec 20, 2010	10.79	11.00	10.71	10.97
4678	NASDAQ	CMCSA	Fri, Dec 17, 2010	10.81	10.84	10.69	10.71
4677	NASDAQ	CMCSA	Thu, Dec 16, 2010	10.82	10.93	10.79	10.83
4676	NASDAQ	CMCSA	Wed, Dec 15, 2010	11.00	11.04	10.81	10.81
4675	NASDAQ	CMCSA	Tue, Dec 14, 2010	10.81	11.20	10.77	11.00
4674	NASDAQ	CMCSA	Mon, Dec 13, 2010	10.68	10.70	10.59	10.66
4673	NASDAQ	CMCSA	Fri, Dec 10, 2010	10.48	10.66	10.47	10.66
4672	NASDAQ	CMCSA	Thu, Dec 9, 2010	10.43	10.48	10.33	10.42
4671	NASDAQ	CMCSA	Wed, Dec 8, 2010	10.42	10.46	10.35	10.40
4670	NASDAQ	CMCSA	Tue, Dec 7, 2010	10.38	10.45	10.33	10.40
4669	NASDAQ	CMCSA	Mon, Dec 6, 2010	10.31	10.37	10.23	10.30
4668	NASDAQ	CMCSA	Fri, Dec 3, 2010	10.34	10.41	10.26	10.36
4667	NASDAQ	CMCSA	Thu, Dec 2, 2010	10.41	10.47	10.29	10.36
4666	NASDAQ	CMCSA	Wed, Dec 1, 2010	10.13	10.55	10.13	10.42
4665	NASDAQ	CMCSA	Tue, Nov 30, 2010	9.94	10.10	9.93	10.02
4664	NASDAQ	CMCSA	Mon, Nov 29, 2010	10.00	10.15	9.94	10.11
4663	NASDAQ	CMCSA	Fri, Nov 26, 2010	10.12	10.23	10.05	10.11
4662	NASDAQ	CMCSA	Wed, Nov 24, 2010	10.14	10.25	10.10	10.19
4661	NASDAQ	CMCSA	Tue, Nov 23, 2010	10.09	10.13	10.02	10.08
4660	NASDAQ	CMCSA	Mon, Nov 22, 2010	10.19	10.29	10.06	10.20
4659	NASDAQ	CMCSA	Fri, Nov 19, 2010	10.27	10.29	10.11	10.28
4658	NASDAQ	CMCSA	Thu, Nov 18, 2010	10.28	10.35	10.25	10.29
4657	NASDAQ	CMCSA	Wed, Nov 17, 2010	10.12	10.25	10.06	10.20
4656	NASDAQ	CMCSA	Tue, Nov 16, 2010	10.16	10.34	10.09	10.13
4655	NASDAQ	CMCSA	Mon, Nov 15, 2010	10.25	10.41	10.25	10.29
4654	NASDAQ	CMCSA	Fri, Nov 12, 2010	10.23	10.37	10.18	10.22
4653	NASDAQ	CMCSA	Thu, Nov 11, 2010	10.24	10.44	10.14	10.34
4652	NASDAQ	CMCSA	Wed, Nov 10, 2010	10.37	10.41	10.27	10.37
4651	NASDAQ	CMCSA	Tue, Nov 9, 2010	10.47	10.48	10.35	10.39
4650	NASDAQ	CMCSA	Mon, Nov 8, 2010	10.45	10.50	10.36	10.45
4649	NASDAQ	CMCSA	Fri, Nov 5, 2010	10.51	10.58	10.44	10.52
4648	NASDAQ	CMCSA	Thu, Nov 4, 2010	10.44	10.60	10.40	10.53
4647	NASDAQ	CMCSA	Wed, Nov 3, 2010	10.35	10.40	10.25	10.34
4646	NASDAQ	CMCSA	Tue, Nov 2, 2010	10.32	10.39	10.27	10.34
4645	NASDAQ	CMCSA	Mon, Nov 1, 2010	10.29	10.41	10.16	10.25
4644	NASDAQ	CMCSA	Fri, Oct 29, 2010	10.42	10.43	10.28	10.31
4643	NASDAQ	CMCSA	Thu, Oct 28, 2010	10.20	10.48	10.20	10.43
4642	NASDAQ	CMCSA	Wed, Oct 27, 2010	9.76	10.24	9.74	10.14
4641	NASDAQ	CMCSA	Tue, Oct 26, 2010	9.82	9.94	9.80	9.82
4640	NASDAQ	CMCSA	Mon, Oct 25, 2010	9.81	9.95	9.76	9.89
4639	NASDAQ	CMCSA	Fri, Oct 22, 2010	9.75	9.77	9.59	9.73
4638	NASDAQ	CMCSA	Thu, Oct 21, 2010	9.71	9.86	9.63	9.75
4637	NASDAQ	CMCSA	Wed, Oct 20, 2010	9.63	9.79	9.57	9.69
4636	NASDAQ	CMCSA	Tue, Oct 19, 2010	9.42	9.60	9.42	9.56
4635	NASDAQ	CMCSA	Mon, Oct 18, 2010	9.41	9.52	9.37	9.51
4634	NASDAQ	CMCSA	Fri, Oct 15, 2010	9.25	9.51	9.17	9.47
4633	NASDAQ	CMCSA	Thu, Oct 14, 2010	9.06	9.24	9.06	9.19
4632	NASDAQ	CMCSA	Wed, Oct 13, 2010	9.04	9.11	8.99	9.07
4631	NASDAQ	CMCSA	Tue, Oct 12, 2010	8.97	9.03	8.86	9.01
4630	NASDAQ	CMCSA	Mon, Oct 11, 2010	8.96	9.03	8.91	9.01
4629	NASDAQ	CMCSA	Fri, Oct 8, 2010	8.95	9.03	8.85	9.00
4628	NASDAQ	CMCSA	Thu, Oct 7, 2010	8.93	9.02	8.46	8.95
4627	NASDAQ	CMCSA	Wed, Oct 6, 2010	9.02	9.02	8.79	8.88
4626	NASDAQ	CMCSA	Tue, Oct 5, 2010	8.94	9.07	8.93	9.04
4625	NASDAQ	CMCSA	Mon, Oct 4, 2010	8.87	8.90	8.76	8.83
4624	NASDAQ	CMCSA	Fri, Oct 1, 2010	9.14	9.16	8.91	8.91
4623	NASDAQ	CMCSA	Thu, Sep 30, 2010	9.11	9.11	8.91	9.04
4622	NASDAQ	CMCSA	Wed, Sep 29, 2010	9.13	9.17	8.97	9.08
4621	NASDAQ	CMCSA	Tue, Sep 28, 2010	9.20	9.33	9.05	9.17
4620	NASDAQ	CMCSA	Mon, Sep 27, 2010	9.25	9.26	9.13	9.16
4619	NASDAQ	CMCSA	Fri, Sep 24, 2010	9.10	9.30	9.04	9.29
4618	NASDAQ	CMCSA	Thu, Sep 23, 2010	8.92	9.12	8.83	8.96
4617	NASDAQ	CMCSA	Wed, Sep 22, 2010	9.14	9.23	8.94	8.98
4616	NASDAQ	CMCSA	Tue, Sep 21, 2010	9.04	9.14	9.01	9.07
4615	NASDAQ	CMCSA	Mon, Sep 20, 2010	8.88	9.15	8.87	9.05
4614	NASDAQ	CMCSA	Fri, Sep 17, 2010	8.83	9.01	8.81	8.82
4613	NASDAQ	CMCSA	Thu, Sep 16, 2010	9.02	9.02	8.71	8.79
4612	NASDAQ	CMCSA	Wed, Sep 15, 2010	8.84	9.21	8.75	9.02
4611	NASDAQ	CMCSA	Tue, Sep 14, 2010	9.18	9.21	8.89	8.90
4610	NASDAQ	CMCSA	Mon, Sep 13, 2010	9.25	9.28	9.07	9.21
4609	NASDAQ	CMCSA	Fri, Sep 10, 2010	9.03	9.25	8.99	9.20
4608	NASDAQ	CMCSA	Thu, Sep 9, 2010	9.06	9.09	8.95	8.99
4607	NASDAQ	CMCSA	Wed, Sep 8, 2010	8.92	9.08	8.90	8.96
4606	NASDAQ	CMCSA	Tue, Sep 7, 2010	9.03	9.07	8.85	8.90
4605	NASDAQ	CMCSA	Fri, Sep 3, 2010	9.12	9.19	8.96	9.11
4604	NASDAQ	CMCSA	Thu, Sep 2, 2010	9.03	9.06	8.88	9.04
4603	NASDAQ	CMCSA	Wed, Sep 1, 2010	8.79	9.07	8.77	8.97
4602	NASDAQ	CMCSA	Tue, Aug 31, 2010	8.45	8.64	8.43	8.55
4601	NASDAQ	CMCSA	Mon, Aug 30, 2010	8.58	8.62	8.50	8.50
4600	NASDAQ	CMCSA	Fri, Aug 27, 2010	8.59	8.66	8.44	8.63
4599	NASDAQ	CMCSA	Thu, Aug 26, 2010	8.69	8.77	8.50	8.52
4598	NASDAQ	CMCSA	Wed, Aug 25, 2010	8.41	8.74	8.38	8.67
4597	NASDAQ	CMCSA	Tue, Aug 24, 2010	8.65	8.69	8.50	8.51
4596	NASDAQ	CMCSA	Mon, Aug 23, 2010	8.99	9.01	8.72	8.73
4595	NASDAQ	CMCSA	Fri, Aug 20, 2010	8.88	8.93	8.78	8.91
4594	NASDAQ	CMCSA	Thu, Aug 19, 2010	8.97	9.02	8.80	8.92
4593	NASDAQ	CMCSA	Wed, Aug 18, 2010	8.90	9.18	8.88	9.06
4592	NASDAQ	CMCSA	Tue, Aug 17, 2010	8.94	9.01	8.86	8.88
4591	NASDAQ	CMCSA	Mon, Aug 16, 2010	8.92	8.98	8.81	8.88
4590	NASDAQ	CMCSA	Fri, Aug 13, 2010	9.00	9.06	8.92	8.94
4589	NASDAQ	CMCSA	Thu, Aug 12, 2010	8.88	9.13	8.84	9.09
4588	NASDAQ	CMCSA	Wed, Aug 11, 2010	9.11	9.17	8.99	9.01
4587	NASDAQ	CMCSA	Tue, Aug 10, 2010	9.25	9.35	9.13	9.31
4586	NASDAQ	CMCSA	Mon, Aug 9, 2010	9.38	9.43	9.32	9.37
4585	NASDAQ	CMCSA	Fri, Aug 6, 2010	9.37	9.38	8.99	9.32
4584	NASDAQ	CMCSA	Thu, Aug 5, 2010	9.53	9.65	9.45	9.47
4583	NASDAQ	CMCSA	Wed, Aug 4, 2010	9.68	9.70	9.52	9.62
4582	NASDAQ	CMCSA	Tue, Aug 3, 2010	9.71	9.75	9.52	9.61
4581	NASDAQ	CMCSA	Mon, Aug 2, 2010	9.87	9.90	9.66	9.74
4580	NASDAQ	CMCSA	Fri, Jul 30, 2010	9.43	9.86	9.42	9.74
4579	NASDAQ	CMCSA	Thu, Jul 29, 2010	9.81	9.88	9.43	9.57
4578	NASDAQ	CMCSA	Wed, Jul 28, 2010	9.56	9.86	9.42	9.78
4577	NASDAQ	CMCSA	Tue, Jul 27, 2010	9.74	9.79	9.53	9.67
4576	NASDAQ	CMCSA	Mon, Jul 26, 2010	9.66	9.75	9.59	9.74
4575	NASDAQ	CMCSA	Fri, Jul 23, 2010	9.42	9.71	9.38	9.66
4574	NASDAQ	CMCSA	Thu, Jul 22, 2010	9.24	9.50	9.23	9.41
4573	NASDAQ	CMCSA	Wed, Jul 21, 2010	9.43	9.44	9.06	9.18
4572	NASDAQ	CMCSA	Tue, Jul 20, 2010	9.37	9.48	9.29	9.43
4571	NASDAQ	CMCSA	Mon, Jul 19, 2010	9.27	9.55	9.24	9.51
4570	NASDAQ	CMCSA	Fri, Jul 16, 2010	9.66	9.68	9.24	9.27
4569	NASDAQ	CMCSA	Thu, Jul 15, 2010	9.51	9.67	9.44	9.66
4568	NASDAQ	CMCSA	Wed, Jul 14, 2010	9.51	9.61	9.43	9.49
4567	NASDAQ	CMCSA	Tue, Jul 13, 2010	9.35	9.61	9.32	9.51
4566	NASDAQ	CMCSA	Mon, Jul 12, 2010	8.96	9.30	8.93	9.26
4565	NASDAQ	CMCSA	Fri, Jul 9, 2010	8.95	9.05	8.88	9.04
4564	NASDAQ	CMCSA	Thu, Jul 8, 2010	8.98	9.01	8.82	8.92
4563	NASDAQ	CMCSA	Wed, Jul 7, 2010	8.90	8.94	8.77	8.92
4562	NASDAQ	CMCSA	Tue, Jul 6, 2010	8.80	9.05	8.79	8.90
4561	NASDAQ	CMCSA	Fri, Jul 2, 2010	8.84	8.88	8.66	8.73
4560	NASDAQ	CMCSA	Thu, Jul 1, 2010	8.66	8.89	8.54	8.87
4559	NASDAQ	CMCSA	Wed, Jun 30, 2010	8.84	8.89	8.66	8.69
4558	NASDAQ	CMCSA	Tue, Jun 29, 2010	8.96	8.99	8.75	8.84
4557	NASDAQ	CMCSA	Mon, Jun 28, 2010	8.86	9.10	8.81	9.06
4556	NASDAQ	CMCSA	Fri, Jun 25, 2010	8.92	8.95	8.78	8.84
4555	NASDAQ	CMCSA	Thu, Jun 24, 2010	9.01	9.09	8.86	8.91
4554	NASDAQ	CMCSA	Wed, Jun 23, 2010	9.12	9.24	9.05	9.09
4553	NASDAQ	CMCSA	Tue, Jun 22, 2010	9.21	9.33	9.12	9.12
4552	NASDAQ	CMCSA	Mon, Jun 21, 2010	9.33	9.44	9.10	9.18
4551	NASDAQ	CMCSA	Fri, Jun 18, 2010	9.35	9.39	9.23	9.26
4550	NASDAQ	CMCSA	Thu, Jun 17, 2010	9.23	9.30	9.17	9.29
4549	NASDAQ	CMCSA	Wed, Jun 16, 2010	9.31	9.34	9.16	9.20
4548	NASDAQ	CMCSA	Tue, Jun 15, 2010	9.18	9.37	9.14	9.33
4547	NASDAQ	CMCSA	Mon, Jun 14, 2010	9.17	9.28	9.08	9.08
4546	NASDAQ	CMCSA	Fri, Jun 11, 2010	8.97	9.12	8.85	9.10
4545	NASDAQ	CMCSA	Thu, Jun 10, 2010	8.86	9.05	8.79	9.04
4544	NASDAQ	CMCSA	Wed, Jun 9, 2010	8.77	8.98	8.70	8.71
4543	NASDAQ	CMCSA	Tue, Jun 8, 2010	8.70	8.78	8.57	8.72
4542	NASDAQ	CMCSA	Mon, Jun 7, 2010	8.90	8.91	8.67	8.68
4541	NASDAQ	CMCSA	Fri, Jun 4, 2010	9.04	9.10	8.87	8.90
4540	NASDAQ	CMCSA	Thu, Jun 3, 2010	9.17	9.23	9.07	9.20
4539	NASDAQ	CMCSA	Wed, Jun 2, 2010	9.05	9.20	8.95	9.19
4538	NASDAQ	CMCSA	Tue, Jun 1, 2010	8.87	9.19	8.87	9.01
4537	NASDAQ	CMCSA	Fri, May 28, 2010	9.02	9.17	8.99	9.05
4536	NASDAQ	CMCSA	Thu, May 27, 2010	9.00	9.17	8.95	9.17
4535	NASDAQ	CMCSA	Wed, May 26, 2010	8.88	9.23	8.83	8.86
4534	NASDAQ	CMCSA	Tue, May 25, 2010	8.23	8.86	8.15	8.84
4533	NASDAQ	CMCSA	Mon, May 24, 2010	8.45	8.56	8.31	8.39
4532	NASDAQ	CMCSA	Fri, May 21, 2010	8.23	8.89	8.18	8.52
4531	NASDAQ	CMCSA	Thu, May 20, 2010	8.64	8.66	8.39	8.39
4530	NASDAQ	CMCSA	Wed, May 19, 2010	8.83	8.89	8.62	8.79
4529	NASDAQ	CMCSA	Tue, May 18, 2010	9.11	9.20	8.80	8.85
4528	NASDAQ	CMCSA	Mon, May 17, 2010	8.81	9.08	8.76	9.05
4527	NASDAQ	CMCSA	Fri, May 14, 2010	8.87	8.89	8.68	8.80
4526	NASDAQ	CMCSA	Thu, May 13, 2010	9.12	9.13	8.81	8.88
4525	NASDAQ	CMCSA	Wed, May 12, 2010	9.02	9.17	8.97	9.09
4524	NASDAQ	CMCSA	Tue, May 11, 2010	8.95	9.29	8.83	9.04
4523	NASDAQ	CMCSA	Mon, May 10, 2010	9.37	9.54	8.87	9.02
4522	NASDAQ	CMCSA	Fri, May 7, 2010	9.21	9.44	9.00	9.18
4521	NASDAQ	CMCSA	Thu, May 6, 2010	9.73	9.75	8.83	9.26
4520	NASDAQ	CMCSA	Wed, May 5, 2010	9.96	10.15	9.77	9.87
4519	NASDAQ	CMCSA	Tue, May 4, 2010	10.14	10.14	9.78	9.94
4518	NASDAQ	CMCSA	Mon, May 3, 2010	9.89	10.28	9.89	10.20
4517	NASDAQ	CMCSA	Fri, Apr 30, 2010	9.89	9.94	9.73	9.89
4516	NASDAQ	CMCSA	Thu, Apr 29, 2010	9.42	10.05	9.42	10.00
4515	NASDAQ	CMCSA	Wed, Apr 28, 2010	9.50	9.60	9.20	9.41
4514	NASDAQ	CMCSA	Tue, Apr 27, 2010	9.50	9.57	9.19	9.23
4513	NASDAQ	CMCSA	Mon, Apr 26, 2010	9.44	9.60	9.41	9.54
4512	NASDAQ	CMCSA	Fri, Apr 23, 2010	9.34	9.49	9.31	9.48
4511	NASDAQ	CMCSA	Thu, Apr 22, 2010	9.21	9.45	9.13	9.40
4510	NASDAQ	CMCSA	Wed, Apr 21, 2010	9.27	9.31	9.18	9.27
4509	NASDAQ	CMCSA	Tue, Apr 20, 2010	9.31	9.36	9.24	9.27
4508	NASDAQ	CMCSA	Mon, Apr 19, 2010	9.15	9.31	9.13	9.29
4507	NASDAQ	CMCSA	Fri, Apr 16, 2010	9.42	9.43	9.13	9.16
4506	NASDAQ	CMCSA	Thu, Apr 15, 2010	9.47	9.50	9.35	9.43
4505	NASDAQ	CMCSA	Wed, Apr 14, 2010	9.32	9.48	9.24	9.47
4504	NASDAQ	CMCSA	Tue, Apr 13, 2010	9.31	9.36	9.25	9.34
4503	NASDAQ	CMCSA	Mon, Apr 12, 2010	9.26	9.36	9.23	9.32
4502	NASDAQ	CMCSA	Fri, Apr 9, 2010	9.25	9.29	9.21	9.25
4501	NASDAQ	CMCSA	Thu, Apr 8, 2010	9.09	9.26	9.09	9.22
4500	NASDAQ	CMCSA	Wed, Apr 7, 2010	9.34	9.41	9.01	9.15
4499	NASDAQ	CMCSA	Tue, Apr 6, 2010	9.29	9.46	9.29	9.38
4498	NASDAQ	CMCSA	Mon, Apr 5, 2010	9.40	9.49	9.34	9.41
4497	NASDAQ	CMCSA	Thu, Apr 1, 2010	9.41	9.52	9.31	9.43
4496	NASDAQ	CMCSA	Wed, Mar 31, 2010	9.30	9.47	9.29	9.42
4495	NASDAQ	CMCSA	Tue, Mar 30, 2010	9.21	9.42	9.21	9.37
4494	NASDAQ	CMCSA	Mon, Mar 29, 2010	9.13	9.29	9.13	9.25
4493	NASDAQ	CMCSA	Fri, Mar 26, 2010	9.26	9.38	9.13	9.17
4492	NASDAQ	CMCSA	Thu, Mar 25, 2010	9.12	9.34	9.08	9.22
4491	NASDAQ	CMCSA	Wed, Mar 24, 2010	8.98	9.12	8.98	9.09
4490	NASDAQ	CMCSA	Tue, Mar 23, 2010	8.91	9.07	8.86	9.05
4489	NASDAQ	CMCSA	Mon, Mar 22, 2010	8.71	8.94	8.70	8.89
4488	NASDAQ	CMCSA	Fri, Mar 19, 2010	8.92	8.94	8.68	8.77
4487	NASDAQ	CMCSA	Thu, Mar 18, 2010	8.84	8.87	8.74	8.84
4486	NASDAQ	CMCSA	Wed, Mar 17, 2010	8.70	8.87	8.70	8.79
4485	NASDAQ	CMCSA	Tue, Mar 16, 2010	8.86	8.87	8.69	8.75
4484	NASDAQ	CMCSA	Mon, Mar 15, 2010	8.77	8.78	8.66	8.77
4483	NASDAQ	CMCSA	Fri, Mar 12, 2010	8.75	8.83	8.65	8.71
4482	NASDAQ	CMCSA	Thu, Mar 11, 2010	8.71	8.79	8.65	8.79
4481	NASDAQ	CMCSA	Wed, Mar 10, 2010	8.71	8.84	8.69	8.77
4480	NASDAQ	CMCSA	Tue, Mar 9, 2010	8.79	8.83	8.70	8.76
4479	NASDAQ	CMCSA	Mon, Mar 8, 2010	8.66	8.84	8.62	8.78
4478	NASDAQ	CMCSA	Fri, Mar 5, 2010	8.59	8.73	8.59	8.72
4477	NASDAQ	CMCSA	Thu, Mar 4, 2010	8.50	8.60	8.47	8.59
4476	NASDAQ	CMCSA	Wed, Mar 3, 2010	8.45	8.50	8.39	8.48
4475	NASDAQ	CMCSA	Tue, Mar 2, 2010	8.42	8.49	8.35	8.40
4474	NASDAQ	CMCSA	Mon, Mar 1, 2010	8.25	8.45	8.25	8.42
4473	NASDAQ	CMCSA	Fri, Feb 26, 2010	8.12	8.24	8.04	8.22
4472	NASDAQ	CMCSA	Thu, Feb 25, 2010	8.08	8.13	7.98	8.07
4471	NASDAQ	CMCSA	Wed, Feb 24, 2010	8.14	8.24	8.05	8.21
4470	NASDAQ	CMCSA	Tue, Feb 23, 2010	8.05	8.16	8.02	8.07
4469	NASDAQ	CMCSA	Mon, Feb 22, 2010	8.05	8.15	8.01	8.10
4468	NASDAQ	CMCSA	Fri, Feb 19, 2010	7.82	8.02	7.78	8.00
4467	NASDAQ	CMCSA	Thu, Feb 18, 2010	7.85	7.90	7.80	7.87
4466	NASDAQ	CMCSA	Wed, Feb 17, 2010	7.89	7.89	7.80	7.83
4465	NASDAQ	CMCSA	Tue, Feb 16, 2010	7.80	7.86	7.73	7.84
4464	NASDAQ	CMCSA	Fri, Feb 12, 2010	7.58	7.69	7.55	7.67
4463	NASDAQ	CMCSA	Thu, Feb 11, 2010	7.63	7.72	7.56	7.67
4462	NASDAQ	CMCSA	Wed, Feb 10, 2010	7.72	7.72	7.59	7.66
4461	NASDAQ	CMCSA	Tue, Feb 9, 2010	7.69	7.85	7.64	7.70
4460	NASDAQ	CMCSA	Mon, Feb 8, 2010	7.73	7.74	7.60	7.61
4459	NASDAQ	CMCSA	Fri, Feb 5, 2010	7.76	7.87	7.58	7.71
4458	NASDAQ	CMCSA	Thu, Feb 4, 2010	7.90	7.98	7.76	7.76
4457	NASDAQ	CMCSA	Wed, Feb 3, 2010	8.27	8.30	7.93	7.99
4456	NASDAQ	CMCSA	Tue, Feb 2, 2010	7.93	8.18	7.92	8.15
4455	NASDAQ	CMCSA	Mon, Feb 1, 2010	8.04	8.05	7.93	7.97
4454	NASDAQ	CMCSA	Fri, Jan 29, 2010	7.88	8.07	7.76	7.92
4453	NASDAQ	CMCSA	Thu, Jan 28, 2010	7.99	8.06	7.78	7.81
4452	NASDAQ	CMCSA	Wed, Jan 27, 2010	7.82	8.05	7.79	7.93
4451	NASDAQ	CMCSA	Tue, Jan 26, 2010	7.96	8.03	7.79	7.85
4450	NASDAQ	CMCSA	Mon, Jan 25, 2010	7.94	8.09	7.88	8.01
4449	NASDAQ	CMCSA	Fri, Jan 22, 2010	8.01	8.19	7.91	7.93
4448	NASDAQ	CMCSA	Thu, Jan 21, 2010	8.26	8.29	7.92	8.00
4447	NASDAQ	CMCSA	Wed, Jan 20, 2010	8.29	8.33	8.10	8.26
4446	NASDAQ	CMCSA	Tue, Jan 19, 2010	8.37	8.43	8.31	8.41
4445	NASDAQ	CMCSA	Fri, Jan 15, 2010	8.37	8.41	8.20	8.32
4444	NASDAQ	CMCSA	Thu, Jan 14, 2010	8.41	8.42	8.31	8.34
4443	NASDAQ	CMCSA	Wed, Jan 13, 2010	8.34	8.43	8.31	8.39
4442	NASDAQ	CMCSA	Tue, Jan 12, 2010	8.38	8.38	8.21	8.26
4441	NASDAQ	CMCSA	Mon, Jan 11, 2010	8.44	8.50	8.37	8.41
4440	NASDAQ	CMCSA	Fri, Jan 8, 2010	8.47	8.54	8.41	8.46
4439	NASDAQ	CMCSA	Thu, Jan 7, 2010	8.36	8.53	8.28	8.49
4438	NASDAQ	CMCSA	Wed, Jan 6, 2010	8.39	8.40	8.27	8.31
4437	NASDAQ	CMCSA	Tue, Jan 5, 2010	8.47	8.49	8.28	8.37
4436	NASDAQ	CMCSA	Mon, Jan 4, 2010	8.38	8.57	8.38	8.49
4435	NASDAQ	CMCSA	Thu, Dec 31, 2009	8.53	8.58	8.43	8.43
4434	NASDAQ	CMCSA	Wed, Dec 30, 2009	8.56	8.60	8.48	8.54
4433	NASDAQ	CMCSA	Tue, Dec 29, 2009	8.50	8.60	8.50	8.54
4432	NASDAQ	CMCSA	Mon, Dec 28, 2009	8.60	8.60	8.48	8.54
4431	NASDAQ	CMCSA	Thu, Dec 24, 2009	8.49	8.60	8.48	8.59
4430	NASDAQ	CMCSA	Wed, Dec 23, 2009	8.56	8.62	8.49	8.56
4429	NASDAQ	CMCSA	Tue, Dec 22, 2009	8.72	8.73	8.57	8.60
4428	NASDAQ	CMCSA	Mon, Dec 21, 2009	8.65	8.79	8.65	8.69
4427	NASDAQ	CMCSA	Fri, Dec 18, 2009	8.53	8.64	7.09	8.62
4426	NASDAQ	CMCSA	Thu, Dec 17, 2009	8.67	8.67	8.46	8.56
4425	NASDAQ	CMCSA	Wed, Dec 16, 2009	8.81	8.88	8.73	8.76
4424	NASDAQ	CMCSA	Tue, Dec 15, 2009	8.68	8.84	8.65	8.79
4423	NASDAQ	CMCSA	Mon, Dec 14, 2009	8.89	8.89	8.70	8.79
4422	NASDAQ	CMCSA	Fri, Dec 11, 2009	8.82	8.89	8.74	8.82
4421	NASDAQ	CMCSA	Thu, Dec 10, 2009	8.78	8.94	8.70	8.79
4420	NASDAQ	CMCSA	Wed, Dec 9, 2009	8.64	8.81	8.60	8.77
4419	NASDAQ	CMCSA	Tue, Dec 8, 2009	8.56	8.71	8.46	8.68
4418	NASDAQ	CMCSA	Mon, Dec 7, 2009	8.10	8.65	8.10	8.64
4417	NASDAQ	CMCSA	Fri, Dec 4, 2009	8.10	8.19	7.86	8.07
4416	NASDAQ	CMCSA	Thu, Dec 3, 2009	7.80	8.03	7.76	7.96
4415	NASDAQ	CMCSA	Wed, Dec 2, 2009	7.47	7.53	7.38	7.47
4414	NASDAQ	CMCSA	Tue, Dec 1, 2009	7.45	7.55	7.39	7.48
4413	NASDAQ	CMCSA	Mon, Nov 30, 2009	7.40	7.42	7.28	7.33
4412	NASDAQ	CMCSA	Fri, Nov 27, 2009	7.33	7.50	7.26	7.44
4411	NASDAQ	CMCSA	Wed, Nov 25, 2009	7.56	7.57	7.49	7.54
4410	NASDAQ	CMCSA	Tue, Nov 24, 2009	7.53	7.59	7.45	7.56
4409	NASDAQ	CMCSA	Mon, Nov 23, 2009	7.58	7.68	7.40	7.55
4408	NASDAQ	CMCSA	Fri, Nov 20, 2009	7.52	7.55	7.47	7.51
4407	NASDAQ	CMCSA	Thu, Nov 19, 2009	7.54	7.54	7.33	7.52
4406	NASDAQ	CMCSA	Wed, Nov 18, 2009	7.71	7.76	7.55	7.57
4405	NASDAQ	CMCSA	Tue, Nov 17, 2009	7.90	7.91	7.66	7.76
4404	NASDAQ	CMCSA	Mon, Nov 16, 2009	7.76	7.93	7.73	7.93
4403	NASDAQ	CMCSA	Fri, Nov 13, 2009	7.68	7.75	7.59	7.72
4402	NASDAQ	CMCSA	Thu, Nov 12, 2009	7.58	7.72	7.55	7.67
4401	NASDAQ	CMCSA	Wed, Nov 11, 2009	7.50	7.56	7.43	7.55
4400	NASDAQ	CMCSA	Tue, Nov 10, 2009	7.59	7.61	7.39	7.43
4399	NASDAQ	CMCSA	Mon, Nov 9, 2009	7.37	7.58	7.32	7.58
4398	NASDAQ	CMCSA	Fri, Nov 6, 2009	7.12	7.39	7.01	7.30
4397	NASDAQ	CMCSA	Thu, Nov 5, 2009	7.13	7.18	6.98	7.10
4396	NASDAQ	CMCSA	Wed, Nov 4, 2009	7.35	7.38	7.00	7.03
4395	NASDAQ	CMCSA	Tue, Nov 3, 2009	7.31	7.37	7.12	7.26
4394	NASDAQ	CMCSA	Mon, Nov 2, 2009	7.21	7.38	7.13	7.26
4393	NASDAQ	CMCSA	Fri, Oct 30, 2009	7.45	7.53	7.23	7.25
4392	NASDAQ	CMCSA	Thu, Oct 29, 2009	7.35	7.55	7.31	7.51
4391	NASDAQ	CMCSA	Wed, Oct 28, 2009	7.35	7.40	7.20	7.33
4390	NASDAQ	CMCSA	Tue, Oct 27, 2009	7.46	7.57	7.31	7.36
4389	NASDAQ	CMCSA	Mon, Oct 26, 2009	7.48	7.66	7.35	7.42
4388	NASDAQ	CMCSA	Fri, Oct 23, 2009	7.73	7.76	7.49	7.53
4387	NASDAQ	CMCSA	Thu, Oct 22, 2009	7.60	7.80	7.52	7.76
4386	NASDAQ	CMCSA	Wed, Oct 21, 2009	7.63	7.85	7.55	7.56
4385	NASDAQ	CMCSA	Tue, Oct 20, 2009	7.72	7.79	7.57	7.68
4384	NASDAQ	CMCSA	Mon, Oct 19, 2009	7.67	7.75	7.54	7.72
4383	NASDAQ	CMCSA	Fri, Oct 16, 2009	7.68	7.70	7.52	7.63
4382	NASDAQ	CMCSA	Thu, Oct 15, 2009	7.76	7.85	7.63	7.64
4381	NASDAQ	CMCSA	Wed, Oct 14, 2009	7.75	7.77	7.63	7.68
4380	NASDAQ	CMCSA	Tue, Oct 13, 2009	7.68	7.82	7.62	7.68
4379	NASDAQ	CMCSA	Mon, Oct 12, 2009	7.73	7.80	7.58	7.64
4378	NASDAQ	CMCSA	Fri, Oct 9, 2009	7.80	7.83	7.69	7.78
4377	NASDAQ	CMCSA	Thu, Oct 8, 2009	7.79	7.91	7.76	7.83
4376	NASDAQ	CMCSA	Wed, Oct 7, 2009	7.67	7.78	7.62	7.77
4375	NASDAQ	CMCSA	Tue, Oct 6, 2009	7.71	7.87	7.65	7.73
4374	NASDAQ	CMCSA	Mon, Oct 5, 2009	7.68	7.80	7.58	7.67
4373	NASDAQ	CMCSA	Fri, Oct 2, 2009	7.89	7.90	7.57	7.62
4372	NASDAQ	CMCSA	Thu, Oct 1, 2009	8.20	8.40	7.80	7.84
4371	NASDAQ	CMCSA	Wed, Sep 30, 2009	8.69	8.70	8.38	8.44
4370	NASDAQ	CMCSA	Tue, Sep 29, 2009	8.52	8.72	8.51	8.69
4369	NASDAQ	CMCSA	Mon, Sep 28, 2009	8.41	8.53	8.37	8.52
4368	NASDAQ	CMCSA	Fri, Sep 25, 2009	8.35	8.41	8.26	8.35
4367	NASDAQ	CMCSA	Thu, Sep 24, 2009	8.47	8.49	8.28	8.36
4366	NASDAQ	CMCSA	Wed, Sep 23, 2009	8.64	8.64	8.41	8.42
4365	NASDAQ	CMCSA	Tue, Sep 22, 2009	8.63	8.72	8.57	8.61
4364	NASDAQ	CMCSA	Mon, Sep 21, 2009	8.62	8.66	8.55	8.63
4363	NASDAQ	CMCSA	Fri, Sep 18, 2009	8.58	8.70	8.47	8.65
4362	NASDAQ	CMCSA	Thu, Sep 17, 2009	8.74	8.75	8.50	8.53
4361	NASDAQ	CMCSA	Wed, Sep 16, 2009	8.70	8.84	8.58	8.78
4360	NASDAQ	CMCSA	Tue, Sep 15, 2009	8.69	8.77	8.63	8.71
4359	NASDAQ	CMCSA	Mon, Sep 14, 2009	8.52	8.72	8.46	8.72
4358	NASDAQ	CMCSA	Fri, Sep 11, 2009	8.56	8.63	8.50	8.61
4357	NASDAQ	CMCSA	Thu, Sep 10, 2009	8.38	8.58	8.37	8.58
4356	NASDAQ	CMCSA	Wed, Sep 9, 2009	8.24	8.44	8.17	8.43
4355	NASDAQ	CMCSA	Tue, Sep 8, 2009	8.18	8.29	8.13	8.24
4354	NASDAQ	CMCSA	Fri, Sep 4, 2009	7.75	8.21	7.69	8.17
4353	NASDAQ	CMCSA	Thu, Sep 3, 2009	7.71	7.78	7.65	7.74
4352	NASDAQ	CMCSA	Wed, Sep 2, 2009	7.57	7.77	7.53	7.71
4351	NASDAQ	CMCSA	Tue, Sep 1, 2009	7.61	7.81	7.53	7.58
4350	NASDAQ	CMCSA	Mon, Aug 31, 2009	7.78	7.87	7.62	7.66
4349	NASDAQ	CMCSA	Fri, Aug 28, 2009	7.80	7.93	7.73	7.86
4348	NASDAQ	CMCSA	Thu, Aug 27, 2009	7.55	7.82	7.49	7.78
4347	NASDAQ	CMCSA	Wed, Aug 26, 2009	7.60	7.68	7.53	7.57
4346	NASDAQ	CMCSA	Tue, Aug 25, 2009	7.56	7.76	7.55	7.61
4345	NASDAQ	CMCSA	Mon, Aug 24, 2009	7.53	7.64	7.51	7.55
4344	NASDAQ	CMCSA	Fri, Aug 21, 2009	7.42	7.59	7.25	7.54
4343	NASDAQ	CMCSA	Thu, Aug 20, 2009	7.28	7.36	7.24	7.28
4342	NASDAQ	CMCSA	Wed, Aug 19, 2009	7.09	7.34	7.07	7.31
4341	NASDAQ	CMCSA	Tue, Aug 18, 2009	7.27	7.31	7.15	7.17
4340	NASDAQ	CMCSA	Mon, Aug 17, 2009	7.30	7.34	7.22	7.28
4339	NASDAQ	CMCSA	Fri, Aug 14, 2009	7.45	7.53	7.22	7.41
4338	NASDAQ	CMCSA	Thu, Aug 13, 2009	7.42	7.52	7.32	7.48
4337	NASDAQ	CMCSA	Wed, Aug 12, 2009	7.38	7.51	7.38	7.43
4336	NASDAQ	CMCSA	Tue, Aug 11, 2009	7.53	7.53	7.35	7.38
4335	NASDAQ	CMCSA	Mon, Aug 10, 2009	7.46	7.58	7.40	7.50
4334	NASDAQ	CMCSA	Fri, Aug 7, 2009	7.51	7.65	7.44	7.48
4333	NASDAQ	CMCSA	Thu, Aug 6, 2009	7.72	7.80	7.47	7.53
4332	NASDAQ	CMCSA	Wed, Aug 5, 2009	7.61	7.66	7.45	7.53
4331	NASDAQ	CMCSA	Tue, Aug 4, 2009	7.51	7.84	7.51	7.70
4330	NASDAQ	CMCSA	Mon, Aug 3, 2009	7.45	7.58	7.38	7.57
4329	NASDAQ	CMCSA	Fri, Jul 31, 2009	7.50	7.55	7.37	7.43
4328	NASDAQ	CMCSA	Thu, Jul 30, 2009	7.41	7.61	7.38	7.51
4327	NASDAQ	CMCSA	Wed, Jul 29, 2009	7.43	7.50	7.23	7.30
4326	NASDAQ	CMCSA	Tue, Jul 28, 2009	7.43	7.48	7.36	7.45
4325	NASDAQ	CMCSA	Mon, Jul 27, 2009	7.25	7.46	7.16	7.45
4324	NASDAQ	CMCSA	Fri, Jul 24, 2009	7.22	7.27	7.12	7.25
4323	NASDAQ	CMCSA	Thu, Jul 23, 2009	7.09	7.27	7.01	7.25
4322	NASDAQ	CMCSA	Wed, Jul 22, 2009	7.14	7.16	7.03	7.08
4321	NASDAQ	CMCSA	Tue, Jul 21, 2009	7.28	7.32	7.04	7.16
4320	NASDAQ	CMCSA	Mon, Jul 20, 2009	7.05	7.26	7.05	7.25
4319	NASDAQ	CMCSA	Fri, Jul 17, 2009	7.11	7.11	6.95	7.08
4318	NASDAQ	CMCSA	Thu, Jul 16, 2009	7.06	7.11	6.96	7.08
4317	NASDAQ	CMCSA	Wed, Jul 15, 2009	6.84	7.06	6.78	7.05
4316	NASDAQ	CMCSA	Tue, Jul 14, 2009	6.76	6.85	6.73	6.78
4315	NASDAQ	CMCSA	Mon, Jul 13, 2009	6.61	6.77	6.52	6.76
4314	NASDAQ	CMCSA	Fri, Jul 10, 2009	6.67	6.75	6.54	6.63
4313	NASDAQ	CMCSA	Thu, Jul 9, 2009	6.78	6.84	6.65	6.70
4312	NASDAQ	CMCSA	Wed, Jul 8, 2009	6.68	6.82	6.66	6.75
4311	NASDAQ	CMCSA	Tue, Jul 7, 2009	6.92	6.93	6.63	6.65
4310	NASDAQ	CMCSA	Mon, Jul 6, 2009	6.89	7.01	6.87	6.95
4309	NASDAQ	CMCSA	Thu, Jul 2, 2009	7.16	7.24	6.90	6.95
4308	NASDAQ	CMCSA	Wed, Jul 1, 2009	7.22	7.40	7.21	7.24
4307	NASDAQ	CMCSA	Tue, Jun 30, 2009	7.18	7.25	7.07	7.23
4306	NASDAQ	CMCSA	Mon, Jun 29, 2009	7.12	7.21	7.05	7.18
4305	NASDAQ	CMCSA	Fri, Jun 26, 2009	7.11	7.21	7.01	7.11
4304	NASDAQ	CMCSA	Thu, Jun 25, 2009	6.89	7.24	6.85	7.18
4303	NASDAQ	CMCSA	Wed, Jun 24, 2009	6.89	7.02	6.86	6.92
4302	NASDAQ	CMCSA	Tue, Jun 23, 2009	6.81	6.99	6.81	6.90
4301	NASDAQ	CMCSA	Mon, Jun 22, 2009	6.83	6.91	6.69	6.81
4300	NASDAQ	CMCSA	Fri, Jun 19, 2009	7.00	7.04	6.87	6.94
4299	NASDAQ	CMCSA	Thu, Jun 18, 2009	6.94	7.05	6.87	6.94
4298	NASDAQ	CMCSA	Wed, Jun 17, 2009	6.81	6.99	6.76	6.93
4297	NASDAQ	CMCSA	Tue, Jun 16, 2009	6.92	6.99	6.72	6.77
4296	NASDAQ	CMCSA	Mon, Jun 15, 2009	7.10	7.10	6.85	6.91
4295	NASDAQ	CMCSA	Fri, Jun 12, 2009	7.18	7.20	7.02	7.18
4294	NASDAQ	CMCSA	Thu, Jun 11, 2009	7.12	7.41	7.11	7.26
4293	NASDAQ	CMCSA	Wed, Jun 10, 2009	7.30	7.32	6.98	7.15
4292	NASDAQ	CMCSA	Tue, Jun 9, 2009	7.19	7.28	7.08	7.20
4291	NASDAQ	CMCSA	Mon, Jun 8, 2009	7.01	7.28	6.92	7.18
4290	NASDAQ	CMCSA	Fri, Jun 5, 2009	7.30	7.32	6.97	7.06
4289	NASDAQ	CMCSA	Thu, Jun 4, 2009	7.12	7.25	7.01	7.24
4288	NASDAQ	CMCSA	Wed, Jun 3, 2009	7.20	7.23	6.98	7.10
4287	NASDAQ	CMCSA	Tue, Jun 2, 2009	6.94	7.31	6.93	7.23
4286	NASDAQ	CMCSA	Mon, Jun 1, 2009	6.97	7.04	6.92	6.96
4285	NASDAQ	CMCSA	Fri, May 29, 2009	7.07	7.09	6.59	6.89
4284	NASDAQ	CMCSA	Thu, May 28, 2009	7.17	7.42	6.99	7.10
4283	NASDAQ	CMCSA	Wed, May 27, 2009	7.31	7.39	7.09	7.15
4282	NASDAQ	CMCSA	Tue, May 26, 2009	7.01	7.44	6.99	7.34
4281	NASDAQ	CMCSA	Fri, May 22, 2009	7.21	7.25	7.06	7.11
4280	NASDAQ	CMCSA	Thu, May 21, 2009	7.34	7.37	7.12	7.23
4279	NASDAQ	CMCSA	Wed, May 20, 2009	7.52	7.62	7.39	7.44
4278	NASDAQ	CMCSA	Tue, May 19, 2009	7.59	7.69	7.48	7.50
4277	NASDAQ	CMCSA	Mon, May 18, 2009	7.25	7.59	7.25	7.58
4276	NASDAQ	CMCSA	Fri, May 15, 2009	7.39	7.45	7.17	7.21
4275	NASDAQ	CMCSA	Thu, May 14, 2009	7.54	7.58	7.40	7.43
4274	NASDAQ	CMCSA	Wed, May 13, 2009	7.45	7.64	7.38	7.48
4273	NASDAQ	CMCSA	Tue, May 12, 2009	7.77	7.78	7.44	7.60
4272	NASDAQ	CMCSA	Mon, May 11, 2009	7.73	7.81	7.64	7.71
4271	NASDAQ	CMCSA	Fri, May 8, 2009	8.00	8.00	7.76	7.88
4270	NASDAQ	CMCSA	Thu, May 7, 2009	7.96	8.14	7.76	7.85
4269	NASDAQ	CMCSA	Wed, May 6, 2009	8.14	8.20	7.82	8.00
4268	NASDAQ	CMCSA	Tue, May 5, 2009	8.32	8.50	7.96	8.13
4267	NASDAQ	CMCSA	Mon, May 4, 2009	8.18	8.53	8.11	8.33
4266	NASDAQ	CMCSA	Fri, May 1, 2009	8.04	8.25	7.87	8.18
4265	NASDAQ	CMCSA	Thu, Apr 30, 2009	8.10	8.15	7.69	7.73
4264	NASDAQ	CMCSA	Wed, Apr 29, 2009	7.18	7.67	7.18	7.62
4263	NASDAQ	CMCSA	Tue, Apr 28, 2009	6.81	7.19	6.80	7.10
4262	NASDAQ	CMCSA	Mon, Apr 27, 2009	6.78	6.93	6.63	6.88
4261	NASDAQ	CMCSA	Fri, Apr 24, 2009	6.83	7.02	6.71	6.95
4260	NASDAQ	CMCSA	Thu, Apr 23, 2009	6.93	6.99	6.66	6.81
4259	NASDAQ	CMCSA	Wed, Apr 22, 2009	7.01	7.18	7.00	7.03
4258	NASDAQ	CMCSA	Tue, Apr 21, 2009	6.96	7.16	6.91	7.14
4257	NASDAQ	CMCSA	Mon, Apr 20, 2009	7.06	7.14	6.90	6.97
4256	NASDAQ	CMCSA	Fri, Apr 17, 2009	7.46	7.46	7.13	7.24
4255	NASDAQ	CMCSA	Thu, Apr 16, 2009	7.20	7.43	7.11	7.38
4254	NASDAQ	CMCSA	Wed, Apr 15, 2009	6.86	7.21	6.85	7.19
4253	NASDAQ	CMCSA	Tue, Apr 14, 2009	7.09	7.12	6.88	6.93
4252	NASDAQ	CMCSA	Mon, Apr 13, 2009	7.17	7.26	7.04	7.18
4251	NASDAQ	CMCSA	Thu, Apr 9, 2009	7.21	7.34	7.16	7.31
4250	NASDAQ	CMCSA	Wed, Apr 8, 2009	7.08	7.13	6.91	7.13
4249	NASDAQ	CMCSA	Tue, Apr 7, 2009	7.05	7.13	7.00	7.02
4248	NASDAQ	CMCSA	Mon, Apr 6, 2009	7.17	7.24	7.09	7.18
4247	NASDAQ	CMCSA	Fri, Apr 3, 2009	7.33	7.38	7.10	7.25
4246	NASDAQ	CMCSA	Thu, Apr 2, 2009	7.07	7.37	7.02	7.29
4245	NASDAQ	CMCSA	Wed, Apr 1, 2009	6.72	6.99	6.64	6.96
4244	NASDAQ	CMCSA	Tue, Mar 31, 2009	6.91	6.93	6.76	6.82
4243	NASDAQ	CMCSA	Mon, Mar 30, 2009	7.14	7.17	6.77	6.83
4242	NASDAQ	CMCSA	Fri, Mar 27, 2009	7.18	7.32	7.05	7.27
4241	NASDAQ	CMCSA	Thu, Mar 26, 2009	7.00	7.30	6.97	7.28
4240	NASDAQ	CMCSA	Wed, Mar 25, 2009	6.97	7.19	6.77	6.97
4239	NASDAQ	CMCSA	Tue, Mar 24, 2009	6.96	7.24	6.89	7.02
4238	NASDAQ	CMCSA	Mon, Mar 23, 2009	6.58	7.06	6.50	7.04
4237	NASDAQ	CMCSA	Fri, Mar 20, 2009	6.60	6.68	6.25	6.36
4236	NASDAQ	CMCSA	Thu, Mar 19, 2009	6.82	6.83	6.44	6.53
4235	NASDAQ	CMCSA	Wed, Mar 18, 2009	6.57	6.93	6.53	6.79
4234	NASDAQ	CMCSA	Tue, Mar 17, 2009	6.34	6.65	6.29	6.64
4233	NASDAQ	CMCSA	Mon, Mar 16, 2009	6.57	6.75	6.27	6.29
4232	NASDAQ	CMCSA	Fri, Mar 13, 2009	6.62	6.71	6.30	6.52
4231	NASDAQ	CMCSA	Thu, Mar 12, 2009	6.11	6.49	6.06	6.46
4230	NASDAQ	CMCSA	Wed, Mar 11, 2009	6.12	6.34	6.11	6.19
4229	NASDAQ	CMCSA	Tue, Mar 10, 2009	5.75	6.13	5.67	6.11
4228	NASDAQ	CMCSA	Mon, Mar 9, 2009	5.74	5.98	5.55	5.61
4227	NASDAQ	CMCSA	Fri, Mar 6, 2009	5.96	6.16	5.64	5.82
4226	NASDAQ	CMCSA	Thu, Mar 5, 2009	6.21	6.28	5.95	6.00
4225	NASDAQ	CMCSA	Wed, Mar 4, 2009	6.31	6.47	6.19	6.37
4224	NASDAQ	CMCSA	Tue, Mar 3, 2009	6.40	6.56	6.20	6.25
4223	NASDAQ	CMCSA	Mon, Mar 2, 2009	6.41	6.44	6.16	6.30
4222	NASDAQ	CMCSA	Fri, Feb 27, 2009	6.64	6.78	6.50	6.53
4221	NASDAQ	CMCSA	Thu, Feb 26, 2009	7.02	7.10	6.67	6.67
4220	NASDAQ	CMCSA	Wed, Feb 25, 2009	6.88	7.22	6.78	7.03
4219	NASDAQ	CMCSA	Tue, Feb 24, 2009	6.33	6.97	6.31	6.94
4218	NASDAQ	CMCSA	Mon, Feb 23, 2009	6.44	6.70	6.32	6.35
4217	NASDAQ	CMCSA	Fri, Feb 20, 2009	6.47	6.58	6.29	6.42
4216	NASDAQ	CMCSA	Thu, Feb 19, 2009	6.34	6.70	6.29	6.50
4215	NASDAQ	CMCSA	Wed, Feb 18, 2009	6.49	6.50	5.98	6.18
4214	NASDAQ	CMCSA	Tue, Feb 17, 2009	6.48	6.59	6.29	6.45
4213	NASDAQ	CMCSA	Fri, Feb 13, 2009	6.89	6.98	6.68	6.83
4212	NASDAQ	CMCSA	Thu, Feb 12, 2009	6.68	6.92	6.59	6.89
4211	NASDAQ	CMCSA	Wed, Feb 11, 2009	6.83	6.94	6.65	6.79
4210	NASDAQ	CMCSA	Tue, Feb 10, 2009	7.10	7.29	6.72	6.77
4209	NASDAQ	CMCSA	Mon, Feb 9, 2009	7.17	7.25	6.94	7.21
4208	NASDAQ	CMCSA	Fri, Feb 6, 2009	6.89	7.25	6.87	7.09
4207	NASDAQ	CMCSA	Thu, Feb 5, 2009	7.00	7.08	6.79	6.92
4206	NASDAQ	CMCSA	Wed, Feb 4, 2009	6.92	7.45	6.80	7.08
4205	NASDAQ	CMCSA	Tue, Feb 3, 2009	7.35	7.41	7.16	7.34
4204	NASDAQ	CMCSA	Mon, Feb 2, 2009	7.28	7.43	7.21	7.35
4203	NASDAQ	CMCSA	Fri, Jan 30, 2009	7.68	7.82	7.29	7.33
4202	NASDAQ	CMCSA	Thu, Jan 29, 2009	7.86	8.06	7.64	7.67
4201	NASDAQ	CMCSA	Wed, Jan 28, 2009	7.58	7.99	7.57	7.98
4200	NASDAQ	CMCSA	Tue, Jan 27, 2009	7.54	7.68	7.40	7.46
4199	NASDAQ	CMCSA	Mon, Jan 26, 2009	7.49	7.75	7.38	7.53
4198	NASDAQ	CMCSA	Fri, Jan 23, 2009	7.20	7.58	7.00	7.50
4197	NASDAQ	CMCSA	Thu, Jan 22, 2009	7.35	7.54	7.12	7.40
4196	NASDAQ	CMCSA	Wed, Jan 21, 2009	7.08	7.54	7.03	7.54
4195	NASDAQ	CMCSA	Tue, Jan 20, 2009	7.65	7.69	7.01	7.01
4194	NASDAQ	CMCSA	Fri, Jan 16, 2009	7.58	7.77	7.38	7.67
4193	NASDAQ	CMCSA	Thu, Jan 15, 2009	7.35	7.64	7.13	7.51
4192	NASDAQ	CMCSA	Wed, Jan 14, 2009	7.57	7.64	7.32	7.41
4191	NASDAQ	CMCSA	Tue, Jan 13, 2009	7.85	7.90	7.60	7.67
4190	NASDAQ	CMCSA	Mon, Jan 12, 2009	8.14	8.20	7.75	7.85
4189	NASDAQ	CMCSA	Fri, Jan 9, 2009	8.51	8.52	8.14	8.17
4188	NASDAQ	CMCSA	Thu, Jan 8, 2009	8.27	8.53	8.24	8.46
4187	NASDAQ	CMCSA	Wed, Jan 7, 2009	8.48	8.50	8.16	8.32
4186	NASDAQ	CMCSA	Tue, Jan 6, 2009	8.57	8.81	8.49	8.62
4185	NASDAQ	CMCSA	Mon, Jan 5, 2009	8.90	8.93	8.46	8.52
4184	NASDAQ	CMCSA	Fri, Jan 2, 2009	8.36	9.05	8.34	9.00
4183	NASDAQ	CMCSA	Wed, Dec 31, 2008	8.15	8.47	8.14	8.44
4182	NASDAQ	CMCSA	Tue, Dec 30, 2008	7.64	8.24	7.64	8.23
4181	NASDAQ	CMCSA	Mon, Dec 29, 2008	7.80	7.83	7.53	7.77
4180	NASDAQ	CMCSA	Fri, Dec 26, 2008	7.76	7.85	7.64	7.80
4179	NASDAQ	CMCSA	Wed, Dec 24, 2008	7.83	7.87	7.65	7.70
4178	NASDAQ	CMCSA	Tue, Dec 23, 2008	7.92	8.01	7.70	7.77
4177	NASDAQ	CMCSA	Mon, Dec 22, 2008	7.89	7.95	7.69	7.85
4176	NASDAQ	CMCSA	Fri, Dec 19, 2008	8.00	8.29	7.82	7.88
4175	NASDAQ	CMCSA	Thu, Dec 18, 2008	8.25	8.34	7.76	7.91
4174	NASDAQ	CMCSA	Wed, Dec 17, 2008	8.14	8.34	8.05	8.17
4173	NASDAQ	CMCSA	Tue, Dec 16, 2008	7.73	8.25	7.72	8.23
4172	NASDAQ	CMCSA	Mon, Dec 15, 2008	7.81	8.01	7.60	7.80
4171	NASDAQ	CMCSA	Fri, Dec 12, 2008	7.86	8.04	7.59	7.83
4170	NASDAQ	CMCSA	Thu, Dec 11, 2008	8.11	8.31	7.95	7.99
4169	NASDAQ	CMCSA	Wed, Dec 10, 2008	8.21	8.43	7.97	8.23
4168	NASDAQ	CMCSA	Tue, Dec 9, 2008	8.16	8.40	8.14	8.21
4167	NASDAQ	CMCSA	Mon, Dec 8, 2008	8.12	8.32	8.06	8.28
4166	NASDAQ	CMCSA	Fri, Dec 5, 2008	7.70	8.14	7.44	8.08
4165	NASDAQ	CMCSA	Thu, Dec 4, 2008	7.86	8.15	7.67	7.89
4164	NASDAQ	CMCSA	Wed, Dec 3, 2008	7.78	8.05	7.56	8.03
4163	NASDAQ	CMCSA	Tue, Dec 2, 2008	7.88	8.08	7.74	8.00
4162	NASDAQ	CMCSA	Mon, Dec 1, 2008	8.38	8.47	7.72	7.73
4161	NASDAQ	CMCSA	Fri, Nov 28, 2008	8.33	8.70	8.15	8.67
4160	NASDAQ	CMCSA	Wed, Nov 26, 2008	7.73	8.33	7.71	8.33
4159	NASDAQ	CMCSA	Tue, Nov 25, 2008	7.84	8.00	7.52	7.85
4158	NASDAQ	CMCSA	Mon, Nov 24, 2008	7.08	7.67	7.02	7.64
4157	NASDAQ	CMCSA	Fri, Nov 21, 2008	6.75	7.04	6.37	7.04
4156	NASDAQ	CMCSA	Thu, Nov 20, 2008	6.99	7.28	6.40	6.65
4155	NASDAQ	CMCSA	Wed, Nov 19, 2008	7.77	7.99	6.86	6.89
4154	NASDAQ	CMCSA	Tue, Nov 18, 2008	7.68	7.73	7.31	7.71
4153	NASDAQ	CMCSA	Mon, Nov 17, 2008	7.75	7.93	7.46	7.60
4152	NASDAQ	CMCSA	Fri, Nov 14, 2008	8.05	8.38	7.74	7.77
4151	NASDAQ	CMCSA	Thu, Nov 13, 2008	7.44	8.18	7.16	8.13
4150	NASDAQ	CMCSA	Wed, Nov 12, 2008	7.79	7.81	7.47	7.49
4149	NASDAQ	CMCSA	Tue, Nov 11, 2008	8.21	8.22	7.63	7.87
4148	NASDAQ	CMCSA	Mon, Nov 10, 2008	8.93	9.00	8.08	8.27
4147	NASDAQ	CMCSA	Fri, Nov 7, 2008	8.53	8.72	8.32	8.71
4146	NASDAQ	CMCSA	Thu, Nov 6, 2008	8.33	8.58	8.20	8.35
4145	NASDAQ	CMCSA	Wed, Nov 5, 2008	8.85	8.87	8.45	8.45
4144	NASDAQ	CMCSA	Tue, Nov 4, 2008	8.76	9.02	8.56	8.89
4143	NASDAQ	CMCSA	Mon, Nov 3, 2008	7.89	8.69	7.88	8.55
4142	NASDAQ	CMCSA	Fri, Oct 31, 2008	7.51	8.15	7.34	7.88
4141	NASDAQ	CMCSA	Thu, Oct 30, 2008	7.96	8.41	7.28	7.55
4140	NASDAQ	CMCSA	Wed, Oct 29, 2008	8.18	8.18	7.54	7.64
4139	NASDAQ	CMCSA	Tue, Oct 28, 2008	6.89	8.87	6.82	8.48
4138	NASDAQ	CMCSA	Mon, Oct 27, 2008	6.44	7.08	6.38	6.81
4137	NASDAQ	CMCSA	Fri, Oct 24, 2008	6.51	6.85	6.25	6.54
4136	NASDAQ	CMCSA	Thu, Oct 23, 2008	7.13	7.19	6.61	7.11
4135	NASDAQ	CMCSA	Wed, Oct 22, 2008	7.52	7.56	6.90	7.10
4134	NASDAQ	CMCSA	Tue, Oct 21, 2008	7.87	8.08	7.65	7.68
4133	NASDAQ	CMCSA	Mon, Oct 20, 2008	7.64	7.99	7.61	7.99
4132	NASDAQ	CMCSA	Fri, Oct 17, 2008	7.48	8.94	7.30	7.62
4131	NASDAQ	CMCSA	Thu, Oct 16, 2008	7.15	7.71	6.92	7.68
4130	NASDAQ	CMCSA	Wed, Oct 15, 2008	8.20	8.27	7.08	7.12
4129	NASDAQ	CMCSA	Tue, Oct 14, 2008	8.97	9.23	8.15	8.32
4128	NASDAQ	CMCSA	Mon, Oct 13, 2008	7.82	8.52	7.73	8.49
4127	NASDAQ	CMCSA	Fri, Oct 10, 2008	7.97	8.13	7.01	7.68
4126	NASDAQ	CMCSA	Thu, Oct 9, 2008	8.47	8.84	8.04	8.16
4125	NASDAQ	CMCSA	Wed, Oct 8, 2008	8.20	8.96	8.13	8.50
4124	NASDAQ	CMCSA	Tue, Oct 7, 2008	9.09	9.54	8.57	8.58
4123	NASDAQ	CMCSA	Mon, Oct 6, 2008	8.93	9.21	8.43	9.07
4122	NASDAQ	CMCSA	Fri, Oct 3, 2008	9.33	9.64	9.19	9.21
4121	NASDAQ	CMCSA	Thu, Oct 2, 2008	9.68	9.78	9.15	9.18
4120	NASDAQ	CMCSA	Wed, Oct 1, 2008	9.81	9.81	9.53	9.68
4119	NASDAQ	CMCSA	Tue, Sep 30, 2008	9.22	9.82	9.20	9.82
4118	NASDAQ	CMCSA	Mon, Sep 29, 2008	10.01	10.26	8.94	9.01
4117	NASDAQ	CMCSA	Fri, Sep 26, 2008	9.87	10.39	9.83	10.35
4116	NASDAQ	CMCSA	Thu, Sep 25, 2008	9.70	10.05	9.69	9.95
4115	NASDAQ	CMCSA	Wed, Sep 24, 2008	9.80	9.80	9.50	9.59
4114	NASDAQ	CMCSA	Tue, Sep 23, 2008	9.98	10.13	9.57	9.63
4113	NASDAQ	CMCSA	Mon, Sep 22, 2008	10.24	10.35	9.93	9.94
4112	NASDAQ	CMCSA	Fri, Sep 19, 2008	10.46	10.66	4.60	10.36
4111	NASDAQ	CMCSA	Thu, Sep 18, 2008	9.93	10.33	9.74	10.22
4110	NASDAQ	CMCSA	Wed, Sep 17, 2008	10.02	10.19	9.73	9.74
4109	NASDAQ	CMCSA	Tue, Sep 16, 2008	10.24	10.60	10.05	10.27
4108	NASDAQ	CMCSA	Mon, Sep 15, 2008	10.67	10.74	10.40	10.43
4107	NASDAQ	CMCSA	Fri, Sep 12, 2008	10.76	10.94	10.57	10.86
4106	NASDAQ	CMCSA	Thu, Sep 11, 2008	10.47	10.78	10.46	10.77
4105	NASDAQ	CMCSA	Wed, Sep 10, 2008	10.47	10.68	10.29	10.56
4104	NASDAQ	CMCSA	Tue, Sep 9, 2008	10.70	10.87	10.34	10.36
4103	NASDAQ	CMCSA	Mon, Sep 8, 2008	10.50	10.67	10.40	10.66
4102	NASDAQ	CMCSA	Fri, Sep 5, 2008	10.45	10.53	10.21	10.31
4101	NASDAQ	CMCSA	Thu, Sep 4, 2008	10.67	10.81	10.43	10.43
4100	NASDAQ	CMCSA	Wed, Sep 3, 2008	10.57	10.82	10.54	10.78
4099	NASDAQ	CMCSA	Tue, Sep 2, 2008	10.75	10.98	10.50	10.58
4098	NASDAQ	CMCSA	Fri, Aug 29, 2008	10.71	10.75	10.57	10.59
4097	NASDAQ	CMCSA	Thu, Aug 28, 2008	10.69	10.87	10.66	10.83
4096	NASDAQ	CMCSA	Wed, Aug 27, 2008	10.59	10.80	10.51	10.64
4095	NASDAQ	CMCSA	Tue, Aug 26, 2008	10.40	10.62	10.35	10.55
4094	NASDAQ	CMCSA	Mon, Aug 25, 2008	10.81	10.81	10.39	10.40
4093	NASDAQ	CMCSA	Fri, Aug 22, 2008	10.78	10.91	10.64	10.86
4092	NASDAQ	CMCSA	Thu, Aug 21, 2008	10.59	10.78	10.48	10.74
4091	NASDAQ	CMCSA	Wed, Aug 20, 2008	10.83	10.88	10.55	10.64
4090	NASDAQ	CMCSA	Tue, Aug 19, 2008	10.77	10.87	10.68	10.75
4089	NASDAQ	CMCSA	Mon, Aug 18, 2008	11.19	11.20	10.85	10.91
4088	NASDAQ	CMCSA	Fri, Aug 15, 2008	11.01	11.27	10.97	11.14
4087	NASDAQ	CMCSA	Thu, Aug 14, 2008	10.83	11.11	10.83	11.00
4086	NASDAQ	CMCSA	Wed, Aug 13, 2008	10.88	11.01	10.78	10.93
4085	NASDAQ	CMCSA	Tue, Aug 12, 2008	10.88	11.04	10.73	10.92
4084	NASDAQ	CMCSA	Mon, Aug 11, 2008	10.78	11.00	10.73	10.91
4083	NASDAQ	CMCSA	Fri, Aug 8, 2008	10.58	10.88	10.53	10.86
4082	NASDAQ	CMCSA	Thu, Aug 7, 2008	10.55	10.63	10.42	10.51
4081	NASDAQ	CMCSA	Wed, Aug 6, 2008	10.77	10.78	10.48	10.62
4080	NASDAQ	CMCSA	Tue, Aug 5, 2008	10.40	10.78	10.37	10.77
4079	NASDAQ	CMCSA	Mon, Aug 4, 2008	10.18	10.34	10.10	10.28
4078	NASDAQ	CMCSA	Fri, Aug 1, 2008	10.43	10.48	10.12	10.18
4077	NASDAQ	CMCSA	Thu, Jul 31, 2008	10.02	10.57	10.02	10.31
4076	NASDAQ	CMCSA	Wed, Jul 30, 2008	9.85	10.30	9.84	10.04
4075	NASDAQ	CMCSA	Tue, Jul 29, 2008	9.49	9.80	9.41	9.59
4074	NASDAQ	CMCSA	Mon, Jul 28, 2008	9.82	9.82	9.43	9.45
4073	NASDAQ	CMCSA	Fri, Jul 25, 2008	9.99	9.99	9.75	9.81
4072	NASDAQ	CMCSA	Thu, Jul 24, 2008	9.87	10.07	9.78	9.94
4071	NASDAQ	CMCSA	Wed, Jul 23, 2008	9.95	10.14	9.74	10.03
4070	NASDAQ	CMCSA	Tue, Jul 22, 2008	9.94	10.03	9.75	9.92
4069	NASDAQ	CMCSA	Mon, Jul 21, 2008	10.09	10.15	9.86	9.88
4068	NASDAQ	CMCSA	Fri, Jul 18, 2008	9.90	10.16	9.76	10.12
4067	NASDAQ	CMCSA	Thu, Jul 17, 2008	9.80	9.97	9.69	9.86
4066	NASDAQ	CMCSA	Wed, Jul 16, 2008	9.16	9.53	9.11	9.52
4065	NASDAQ	CMCSA	Tue, Jul 15, 2008	9.12	9.35	8.99	9.21
4064	NASDAQ	CMCSA	Mon, Jul 14, 2008	9.23	9.38	9.09	9.15
4063	NASDAQ	CMCSA	Fri, Jul 11, 2008	9.23	9.41	9.08	9.25
4062	NASDAQ	CMCSA	Thu, Jul 10, 2008	9.30	9.40	9.09	9.33
4061	NASDAQ	CMCSA	Wed, Jul 9, 2008	9.47	9.52	9.24	9.24
4060	NASDAQ	CMCSA	Tue, Jul 8, 2008	9.29	9.47	9.25	9.47
4059	NASDAQ	CMCSA	Mon, Jul 7, 2008	9.17	9.33	9.06	9.23
4058	NASDAQ	CMCSA	Thu, Jul 3, 2008	9.28	9.38	9.14	9.17
4057	NASDAQ	CMCSA	Wed, Jul 2, 2008	9.43	9.50	9.19	9.22
4056	NASDAQ	CMCSA	Tue, Jul 1, 2008	9.40	9.49	9.29	9.40
4055	NASDAQ	CMCSA	Mon, Jun 30, 2008	9.29	9.54	9.28	9.49
4054	NASDAQ	CMCSA	Fri, Jun 27, 2008	9.30	9.42	9.24	9.32
4053	NASDAQ	CMCSA	Thu, Jun 26, 2008	9.51	9.53	9.30	9.31
4052	NASDAQ	CMCSA	Wed, Jun 25, 2008	9.51	9.75	9.50	9.63
4051	NASDAQ	CMCSA	Tue, Jun 24, 2008	9.51	9.57	9.42	9.49
4050	NASDAQ	CMCSA	Mon, Jun 23, 2008	9.87	10.00	9.56	9.58
4049	NASDAQ	CMCSA	Fri, Jun 20, 2008	10.25	10.26	9.76	9.85
4048	NASDAQ	CMCSA	Thu, Jun 19, 2008	10.19	10.37	10.04	10.28
4047	NASDAQ	CMCSA	Wed, Jun 18, 2008	10.49	10.52	10.20	10.23
4046	NASDAQ	CMCSA	Tue, Jun 17, 2008	10.62	10.69	10.52	10.56
4045	NASDAQ	CMCSA	Mon, Jun 16, 2008	10.77	10.80	10.52	10.64
4044	NASDAQ	CMCSA	Fri, Jun 13, 2008	10.77	10.91	10.71	10.87
4043	NASDAQ	CMCSA	Thu, Jun 12, 2008	10.82	10.85	10.61	10.68
4042	NASDAQ	CMCSA	Wed, Jun 11, 2008	10.80	10.90	10.71	10.75
4041	NASDAQ	CMCSA	Tue, Jun 10, 2008	10.94	11.01	10.80	10.87
4040	NASDAQ	CMCSA	Mon, Jun 9, 2008	10.99	11.07	10.89	10.98
4039	NASDAQ	CMCSA	Fri, Jun 6, 2008	11.32	11.32	10.97	10.97
4038	NASDAQ	CMCSA	Thu, Jun 5, 2008	11.26	11.43	11.24	11.36
4037	NASDAQ	CMCSA	Wed, Jun 4, 2008	11.05	11.36	11.05	11.32
4036	NASDAQ	CMCSA	Tue, Jun 3, 2008	11.30	11.33	11.02	11.14
4035	NASDAQ	CMCSA	Mon, Jun 2, 2008	11.22	11.28	11.10	11.26
4034	NASDAQ	CMCSA	Fri, May 30, 2008	11.14	11.36	11.08	11.25
4033	NASDAQ	CMCSA	Thu, May 29, 2008	10.83	11.13	10.83	11.08
4032	NASDAQ	CMCSA	Wed, May 28, 2008	10.98	11.00	10.76	10.87
4031	NASDAQ	CMCSA	Tue, May 27, 2008	10.88	10.96	10.75	10.95
4030	NASDAQ	CMCSA	Fri, May 23, 2008	10.95	11.05	10.79	10.81
4029	NASDAQ	CMCSA	Thu, May 22, 2008	10.92	11.15	10.86	11.10
4028	NASDAQ	CMCSA	Wed, May 21, 2008	10.94	11.03	10.85	10.88
4027	NASDAQ	CMCSA	Tue, May 20, 2008	10.97	11.08	10.94	10.95
4026	NASDAQ	CMCSA	Mon, May 19, 2008	11.04	11.17	10.96	11.04
4025	NASDAQ	CMCSA	Fri, May 16, 2008	11.28	11.29	10.99	11.04
4024	NASDAQ	CMCSA	Thu, May 15, 2008	11.12	11.29	10.98	11.27
4023	NASDAQ	CMCSA	Wed, May 14, 2008	11.13	11.35	11.05	11.19
4022	NASDAQ	CMCSA	Tue, May 13, 2008	11.09	11.12	10.96	11.05
4021	NASDAQ	CMCSA	Mon, May 12, 2008	10.84	11.05	10.81	11.02
4020	NASDAQ	CMCSA	Fri, May 9, 2008	10.81	11.00	10.81	10.84
4019	NASDAQ	CMCSA	Thu, May 8, 2008	10.88	11.09	10.80	11.03
4018	NASDAQ	CMCSA	Wed, May 7, 2008	11.13	11.14	10.78	10.79
4017	NASDAQ	CMCSA	Tue, May 6, 2008	10.71	10.94	10.71	10.93
4016	NASDAQ	CMCSA	Mon, May 5, 2008	10.89	11.00	10.76	10.82
4015	NASDAQ	CMCSA	Fri, May 2, 2008	11.17	11.24	10.83	10.99
4014	NASDAQ	CMCSA	Thu, May 1, 2008	10.66	11.18	10.58	11.16
4013	NASDAQ	CMCSA	Wed, Apr 30, 2008	10.25	10.51	10.21	10.28
4012	NASDAQ	CMCSA	Tue, Apr 29, 2008	9.86	10.16	9.86	10.13
4011	NASDAQ	CMCSA	Mon, Apr 28, 2008	9.73	9.96	9.73	9.93
4010	NASDAQ	CMCSA	Fri, Apr 25, 2008	9.94	9.95	9.64	9.77
4009	NASDAQ	CMCSA	Thu, Apr 24, 2008	9.89	10.02	9.75	9.89
4008	NASDAQ	CMCSA	Wed, Apr 23, 2008	10.01	10.04	9.77	9.88
4007	NASDAQ	CMCSA	Tue, Apr 22, 2008	10.02	10.08	9.89	9.96
4006	NASDAQ	CMCSA	Mon, Apr 21, 2008	10.07	10.16	10.01	10.11
4005	NASDAQ	CMCSA	Fri, Apr 18, 2008	10.24	10.29	10.12	10.14
4004	NASDAQ	CMCSA	Thu, Apr 17, 2008	10.07	10.18	9.99	10.08
4003	NASDAQ	CMCSA	Wed, Apr 16, 2008	9.87	9.97	9.85	9.97
4002	NASDAQ	CMCSA	Tue, Apr 15, 2008	9.83	9.96	9.81	9.86
4001	NASDAQ	CMCSA	Mon, Apr 14, 2008	9.76	9.95	9.76	9.89
4000	NASDAQ	CMCSA	Fri, Apr 11, 2008	9.99	10.03	9.81	9.83
3999	NASDAQ	CMCSA	Thu, Apr 10, 2008	9.97	10.11	9.92	9.98
3998	NASDAQ	CMCSA	Wed, Apr 9, 2008	10.25	10.30	9.99	10.05
3997	NASDAQ	CMCSA	Tue, Apr 8, 2008	10.28	10.34	10.16	10.26
3996	NASDAQ	CMCSA	Mon, Apr 7, 2008	10.25	10.39	10.20	10.38
3995	NASDAQ	CMCSA	Fri, Apr 4, 2008	10.25	10.30	10.06	10.15
3994	NASDAQ	CMCSA	Thu, Apr 3, 2008	10.31	10.34	10.06	10.22
3993	NASDAQ	CMCSA	Wed, Apr 2, 2008	10.15	10.33	10.06	10.24
3992	NASDAQ	CMCSA	Tue, Apr 1, 2008	9.89	10.11	9.79	10.07
3991	NASDAQ	CMCSA	Mon, Mar 31, 2008	9.54	9.72	9.47	9.67
3990	NASDAQ	CMCSA	Fri, Mar 28, 2008	9.86	9.88	9.47	9.49
3989	NASDAQ	CMCSA	Thu, Mar 27, 2008	9.96	10.04	9.77	9.79
3988	NASDAQ	CMCSA	Wed, Mar 26, 2008	10.04	10.07	9.65	9.86
3987	NASDAQ	CMCSA	Tue, Mar 25, 2008	10.10	10.32	10.05	10.27
3986	NASDAQ	CMCSA	Mon, Mar 24, 2008	9.71	10.18	9.65	10.11
3985	NASDAQ	CMCSA	Thu, Mar 20, 2008	9.74	9.74	9.52	9.68
3984	NASDAQ	CMCSA	Wed, Mar 19, 2008	9.81	9.95	9.65	9.66
3983	NASDAQ	CMCSA	Tue, Mar 18, 2008	9.62	9.76	9.27	9.69
3982	NASDAQ	CMCSA	Mon, Mar 17, 2008	9.51	9.65	9.23	9.43
3981	NASDAQ	CMCSA	Fri, Mar 14, 2008	9.65	9.74	9.33	9.46
3980	NASDAQ	CMCSA	Thu, Mar 13, 2008	9.70	9.79	9.62	9.70
3979	NASDAQ	CMCSA	Wed, Mar 12, 2008	9.86	9.87	9.70	9.73
3978	NASDAQ	CMCSA	Tue, Mar 11, 2008	9.81	9.82	9.64	9.81
3977	NASDAQ	CMCSA	Mon, Mar 10, 2008	9.82	9.87	9.63	9.70
3976	NASDAQ	CMCSA	Fri, Mar 7, 2008	9.83	9.91	9.76	9.84
3975	NASDAQ	CMCSA	Thu, Mar 6, 2008	9.88	10.02	9.85	9.86
3974	NASDAQ	CMCSA	Wed, Mar 5, 2008	9.97	10.16	9.87	9.94
3973	NASDAQ	CMCSA	Tue, Mar 4, 2008	9.96	10.05	9.84	9.99
3972	NASDAQ	CMCSA	Mon, Mar 3, 2008	9.79	10.01	9.77	10.00
3971	NASDAQ	CMCSA	Fri, Feb 29, 2008	9.96	10.04	9.71	9.77
3970	NASDAQ	CMCSA	Thu, Feb 28, 2008	10.07	10.17	10.04	10.06
3969	NASDAQ	CMCSA	Wed, Feb 27, 2008	10.09	10.17	10.03	10.13
3968	NASDAQ	CMCSA	Tue, Feb 26, 2008	10.09	10.20	10.03	10.09
3967	NASDAQ	CMCSA	Mon, Feb 25, 2008	10.07	10.17	9.91	10.16
3966	NASDAQ	CMCSA	Fri, Feb 22, 2008	9.94	10.08	9.74	10.08
3965	NASDAQ	CMCSA	Thu, Feb 21, 2008	10.03	10.13	9.78	9.80
3964	NASDAQ	CMCSA	Wed, Feb 20, 2008	10.06	10.19	9.98	10.08
3963	NASDAQ	CMCSA	Tue, Feb 19, 2008	10.18	10.35	10.15	10.24
3962	NASDAQ	CMCSA	Fri, Feb 15, 2008	9.60	10.11	9.50	10.10
3961	NASDAQ	CMCSA	Thu, Feb 14, 2008	9.54	9.66	9.26	9.62
3960	NASDAQ	CMCSA	Wed, Feb 13, 2008	8.77	8.95	8.65	8.91
3959	NASDAQ	CMCSA	Tue, Feb 12, 2008	8.49	8.74	8.49	8.62
3958	NASDAQ	CMCSA	Mon, Feb 11, 2008	8.46	8.61	8.37	8.52
3957	NASDAQ	CMCSA	Fri, Feb 8, 2008	8.70	8.72	8.41	8.53
3956	NASDAQ	CMCSA	Thu, Feb 7, 2008	8.80	8.81	8.57	8.69
3955	NASDAQ	CMCSA	Wed, Feb 6, 2008	8.89	9.06	8.63	8.76
3954	NASDAQ	CMCSA	Tue, Feb 5, 2008	8.76	8.96	8.71	8.72
3953	NASDAQ	CMCSA	Mon, Feb 4, 2008	9.33	9.33	9.07	9.08
3952	NASDAQ	CMCSA	Fri, Feb 1, 2008	9.14	9.29	9.03	9.28
3951	NASDAQ	CMCSA	Thu, Jan 31, 2008	8.70	9.10	8.69	9.08
3950	NASDAQ	CMCSA	Wed, Jan 30, 2008	8.96	9.03	8.78	8.81
3949	NASDAQ	CMCSA	Tue, Jan 29, 2008	8.89	9.02	8.78	8.98
3948	NASDAQ	CMCSA	Mon, Jan 28, 2008	8.63	8.86	8.54	8.85
3947	NASDAQ	CMCSA	Fri, Jan 25, 2008	8.71	8.79	8.59	8.61
3946	NASDAQ	CMCSA	Thu, Jan 24, 2008	8.59	8.79	8.52	8.72
3945	NASDAQ	CMCSA	Wed, Jan 23, 2008	8.11	8.68	8.06	8.63
3944	NASDAQ	CMCSA	Tue, Jan 22, 2008	8.17	8.52	8.17	8.33
3943	NASDAQ	CMCSA	Fri, Jan 18, 2008	8.67	8.89	8.43	8.52
3942	NASDAQ	CMCSA	Thu, Jan 17, 2008	9.03	9.12	8.70	8.71
3941	NASDAQ	CMCSA	Wed, Jan 16, 2008	8.99	9.32	8.84	9.09
3940	NASDAQ	CMCSA	Tue, Jan 15, 2008	8.73	8.94	8.72	8.84
3939	NASDAQ	CMCSA	Mon, Jan 14, 2008	8.62	8.91	8.57	8.84
3938	NASDAQ	CMCSA	Fri, Jan 11, 2008	8.49	8.64	8.44	8.56
3937	NASDAQ	CMCSA	Thu, Jan 10, 2008	8.51	8.68	8.32	8.61
3936	NASDAQ	CMCSA	Wed, Jan 9, 2008	8.40	8.53	8.25	8.53
3935	NASDAQ	CMCSA	Tue, Jan 8, 2008	8.52	8.66	8.31	8.31
3934	NASDAQ	CMCSA	Mon, Jan 7, 2008	8.55	8.66	8.42	8.50
3933	NASDAQ	CMCSA	Fri, Jan 4, 2008	8.80	8.84	8.40	8.42
3932	NASDAQ	CMCSA	Thu, Jan 3, 2008	8.86	8.91	8.57	8.67
3931	NASDAQ	CMCSA	Wed, Jan 2, 2008	9.15	9.21	8.85	8.85
3930	NASDAQ	CMCSA	Mon, Dec 31, 2007	9.11	9.21	9.10	9.13
3929	NASDAQ	CMCSA	Fri, Dec 28, 2007	9.35	9.35	9.18	9.20
3928	NASDAQ	CMCSA	Thu, Dec 27, 2007	9.29	9.42	9.21	9.22
3927	NASDAQ	CMCSA	Wed, Dec 26, 2007	9.07	9.28	9.07	9.27
3926	NASDAQ	CMCSA	Mon, Dec 24, 2007	9.21	9.24	9.12	9.15
3925	NASDAQ	CMCSA	Fri, Dec 21, 2007	9.09	9.26	8.98	9.21
3924	NASDAQ	CMCSA	Thu, Dec 20, 2007	9.03	9.07	8.97	9.06
3923	NASDAQ	CMCSA	Wed, Dec 19, 2007	9.00	9.05	8.97	9.02
3922	NASDAQ	CMCSA	Tue, Dec 18, 2007	9.05	9.07	8.99	9.04
3921	NASDAQ	CMCSA	Mon, Dec 17, 2007	9.01	9.08	9.00	9.05
3920	NASDAQ	CMCSA	Fri, Dec 14, 2007	8.92	9.13	8.92	9.07
3919	NASDAQ	CMCSA	Thu, Dec 13, 2007	8.78	9.05	8.75	9.02
3918	NASDAQ	CMCSA	Wed, Dec 12, 2007	9.05	9.06	8.69	8.82
3917	NASDAQ	CMCSA	Tue, Dec 11, 2007	9.13	9.20	8.89	8.89
3916	NASDAQ	CMCSA	Mon, Dec 10, 2007	9.11	9.23	9.10	9.18
3915	NASDAQ	CMCSA	Fri, Dec 7, 2007	9.12	9.32	9.10	9.14
3914	NASDAQ	CMCSA	Thu, Dec 6, 2007	9.11	9.28	9.02	9.15
3913	NASDAQ	CMCSA	Wed, Dec 5, 2007	9.47	9.56	9.04	9.46
3912	NASDAQ	CMCSA	Tue, Dec 4, 2007	10.42	10.53	10.33	10.37
3911	NASDAQ	CMCSA	Mon, Dec 3, 2007	10.18	10.81	10.17	10.53
3910	NASDAQ	CMCSA	Fri, Nov 30, 2007	10.27	10.63	9.99	10.27
3909	NASDAQ	CMCSA	Thu, Nov 29, 2007	9.94	10.22	9.88	10.16
3908	NASDAQ	CMCSA	Wed, Nov 28, 2007	9.88	10.02	9.82	9.99
3907	NASDAQ	CMCSA	Tue, Nov 27, 2007	9.57	9.77	9.51	9.74
3906	NASDAQ	CMCSA	Mon, Nov 26, 2007	9.71	9.72	9.55	9.55
3905	NASDAQ	CMCSA	Fri, Nov 23, 2007	9.69	9.77	9.58	9.77
3904	NASDAQ	CMCSA	Wed, Nov 21, 2007	9.63	9.73	9.53	9.60
3903	NASDAQ	CMCSA	Tue, Nov 20, 2007	9.76	9.84	9.50	9.69
3902	NASDAQ	CMCSA	Mon, Nov 19, 2007	9.89	9.89	9.62	9.68
3901	NASDAQ	CMCSA	Fri, Nov 16, 2007	9.87	9.98	9.75	9.95
3900	NASDAQ	CMCSA	Thu, Nov 15, 2007	9.84	10.14	9.79	9.83
3899	NASDAQ	CMCSA	Wed, Nov 14, 2007	10.03	10.11	9.79	9.83
3898	NASDAQ	CMCSA	Tue, Nov 13, 2007	9.54	9.98	9.42	9.96
3897	NASDAQ	CMCSA	Mon, Nov 12, 2007	9.69	9.75	9.47	9.47
3896	NASDAQ	CMCSA	Fri, Nov 9, 2007	9.75	9.83	9.65	9.69
3895	NASDAQ	CMCSA	Thu, Nov 8, 2007	10.07	10.07	9.76	9.91
3894	NASDAQ	CMCSA	Wed, Nov 7, 2007	10.23	10.33	10.03	10.05
3893	NASDAQ	CMCSA	Tue, Nov 6, 2007	10.24	10.39	10.20	10.35
3892	NASDAQ	CMCSA	Mon, Nov 5, 2007	10.23	10.30	10.17	10.21
3891	NASDAQ	CMCSA	Fri, Nov 2, 2007	10.36	10.39	10.22	10.28
3890	NASDAQ	CMCSA	Thu, Nov 1, 2007	10.50	10.51	10.30	10.30
3889	NASDAQ	CMCSA	Wed, Oct 31, 2007	10.51	10.55	10.42	10.53
3888	NASDAQ	CMCSA	Tue, Oct 30, 2007	10.38	10.74	10.38	10.45
3887	NASDAQ	CMCSA	Mon, Oct 29, 2007	10.59	10.61	10.36	10.46
3886	NASDAQ	CMCSA	Fri, Oct 26, 2007	10.77	10.80	10.47	10.62
3885	NASDAQ	CMCSA	Thu, Oct 25, 2007	11.33	11.34	10.41	10.64
3884	NASDAQ	CMCSA	Wed, Oct 24, 2007	11.72	11.96	11.58	11.93
3883	NASDAQ	CMCSA	Tue, Oct 23, 2007	11.87	11.93	11.71	11.80
3882	NASDAQ	CMCSA	Mon, Oct 22, 2007	11.65	11.89	11.65	11.85
3881	NASDAQ	CMCSA	Fri, Oct 19, 2007	12.02	12.09	11.73	11.73
3880	NASDAQ	CMCSA	Thu, Oct 18, 2007	12.07	12.16	11.91	12.04
3879	NASDAQ	CMCSA	Wed, Oct 17, 2007	12.17	12.18	11.92	12.07
3878	NASDAQ	CMCSA	Tue, Oct 16, 2007	11.97	12.15	11.93	12.10
3877	NASDAQ	CMCSA	Mon, Oct 15, 2007	12.02	12.03	11.85	11.95
3876	NASDAQ	CMCSA	Fri, Oct 12, 2007	11.89	12.02	11.86	12.00
3875	NASDAQ	CMCSA	Thu, Oct 11, 2007	11.85	12.01	11.75	11.84
3874	NASDAQ	CMCSA	Wed, Oct 10, 2007	11.91	11.95	11.74	11.85
3873	NASDAQ	CMCSA	Tue, Oct 9, 2007	11.92	12.02	11.86	11.95
3872	NASDAQ	CMCSA	Mon, Oct 8, 2007	12.10	12.10	11.88	11.90
3871	NASDAQ	CMCSA	Fri, Oct 5, 2007	12.02	12.17	11.88	12.11
3870	NASDAQ	CMCSA	Thu, Oct 4, 2007	11.95	12.02	11.85	11.97
3869	NASDAQ	CMCSA	Wed, Oct 3, 2007	11.93	12.05	11.81	11.89
3868	NASDAQ	CMCSA	Tue, Oct 2, 2007	12.23	12.23	11.98	12.00
3867	NASDAQ	CMCSA	Mon, Oct 1, 2007	12.10	12.20	12.06	12.18
3866	NASDAQ	CMCSA	Fri, Sep 28, 2007	12.09	12.18	12.00	12.09
3865	NASDAQ	CMCSA	Thu, Sep 27, 2007	12.29	12.29	12.10	12.13
3864	NASDAQ	CMCSA	Wed, Sep 26, 2007	12.13	12.25	12.08	12.17
3863	NASDAQ	CMCSA	Tue, Sep 25, 2007	11.87	12.06	11.54	12.04
3862	NASDAQ	CMCSA	Mon, Sep 24, 2007	11.95	12.08	11.80	11.84
3861	NASDAQ	CMCSA	Fri, Sep 21, 2007	11.97	12.09	11.82	11.94
3860	NASDAQ	CMCSA	Thu, Sep 20, 2007	12.08	12.10	11.81	11.86
3859	NASDAQ	CMCSA	Wed, Sep 19, 2007	12.55	12.62	12.04	12.16
3858	NASDAQ	CMCSA	Tue, Sep 18, 2007	12.53	12.54	12.32	12.50
3857	NASDAQ	CMCSA	Mon, Sep 17, 2007	12.51	12.53	12.29	12.45
3856	NASDAQ	CMCSA	Fri, Sep 14, 2007	12.58	12.62	12.46	12.59
3855	NASDAQ	CMCSA	Thu, Sep 13, 2007	12.74	12.78	12.58	12.62
3854	NASDAQ	CMCSA	Wed, Sep 12, 2007	12.78	12.81	12.60	12.61
3853	NASDAQ	CMCSA	Tue, Sep 11, 2007	12.63	12.77	12.55	12.75
3852	NASDAQ	CMCSA	Mon, Sep 10, 2007	12.52	12.65	12.36	12.56
3851	NASDAQ	CMCSA	Fri, Sep 7, 2007	12.62	12.69	12.43	12.50
3850	NASDAQ	CMCSA	Thu, Sep 6, 2007	12.90	12.98	12.77	12.84
3849	NASDAQ	CMCSA	Wed, Sep 5, 2007	12.88	12.96	12.76	12.89
3848	NASDAQ	CMCSA	Tue, Sep 4, 2007	13.08	13.14	12.91	12.97
3847	NASDAQ	CMCSA	Fri, Aug 31, 2007	12.93	13.14	12.87	13.05
3846	NASDAQ	CMCSA	Thu, Aug 30, 2007	12.71	12.97	12.67	12.77
3845	NASDAQ	CMCSA	Wed, Aug 29, 2007	12.52	12.91	12.45	12.87
3844	NASDAQ	CMCSA	Tue, Aug 28, 2007	12.81	12.92	12.45	12.46
3843	NASDAQ	CMCSA	Mon, Aug 27, 2007	12.98	13.04	12.84	12.92
3842	NASDAQ	CMCSA	Fri, Aug 24, 2007	12.68	12.82	12.60	12.74
3841	NASDAQ	CMCSA	Thu, Aug 23, 2007	12.62	12.74	12.55	12.74
3840	NASDAQ	CMCSA	Wed, Aug 22, 2007	12.45	12.50	12.26	12.50
3839	NASDAQ	CMCSA	Tue, Aug 21, 2007	12.19	12.49	12.18	12.26
3838	NASDAQ	CMCSA	Mon, Aug 20, 2007	12.58	12.70	12.28	12.32
3837	NASDAQ	CMCSA	Fri, Aug 17, 2007	12.89	12.92	12.39	12.63
3836	NASDAQ	CMCSA	Thu, Aug 16, 2007	12.54	12.75	12.13	12.49
3835	NASDAQ	CMCSA	Wed, Aug 15, 2007	12.73	12.94	12.53	12.55
3834	NASDAQ	CMCSA	Tue, Aug 14, 2007	12.94	12.94	12.54	12.75
3833	NASDAQ	CMCSA	Mon, Aug 13, 2007	12.90	12.95	12.68	12.88
3832	NASDAQ	CMCSA	Fri, Aug 10, 2007	12.45	12.82	12.10	12.72
3831	NASDAQ	CMCSA	Thu, Aug 9, 2007	12.67	12.81	12.33	12.53
3830	NASDAQ	CMCSA	Wed, Aug 8, 2007	13.05	13.10	12.55	12.86
3829	NASDAQ	CMCSA	Tue, Aug 7, 2007	12.73	13.17	12.68	12.94
3828	NASDAQ	CMCSA	Mon, Aug 6, 2007	12.91	12.98	12.58	12.96
3827	NASDAQ	CMCSA	Fri, Aug 3, 2007	12.98	13.03	12.78	12.79
3826	NASDAQ	CMCSA	Thu, Aug 2, 2007	13.08	13.15	12.73	12.91
3825	NASDAQ	CMCSA	Wed, Aug 1, 2007	13.00	13.09	12.76	13.05
3824	NASDAQ	CMCSA	Tue, Jul 31, 2007	13.62	13.75	13.13	13.14
3823	NASDAQ	CMCSA	Mon, Jul 30, 2007	13.18	13.62	13.07	13.61
3822	NASDAQ	CMCSA	Fri, Jul 27, 2007	13.68	13.75	13.33	13.33
3821	NASDAQ	CMCSA	Thu, Jul 26, 2007	13.77	13.81	13.20	13.61
3820	NASDAQ	CMCSA	Wed, Jul 25, 2007	14.25	14.39	14.08	14.27
3819	NASDAQ	CMCSA	Tue, Jul 24, 2007	14.27	14.50	14.10	14.15
3818	NASDAQ	CMCSA	Mon, Jul 23, 2007	14.44	14.56	14.35	14.43
3817	NASDAQ	CMCSA	Fri, Jul 20, 2007	14.52	14.52	14.26	14.30
3816	NASDAQ	CMCSA	Thu, Jul 19, 2007	14.51	14.71	14.31	14.49
3815	NASDAQ	CMCSA	Wed, Jul 18, 2007	14.02	14.55	14.02	14.51
3814	NASDAQ	CMCSA	Tue, Jul 17, 2007	13.87	14.11	13.84	14.09
3813	NASDAQ	CMCSA	Mon, Jul 16, 2007	13.91	14.06	13.81	13.82
3812	NASDAQ	CMCSA	Fri, Jul 13, 2007	13.90	14.05	13.80	13.99
3811	NASDAQ	CMCSA	Thu, Jul 12, 2007	13.95	13.96	13.77	13.86
3810	NASDAQ	CMCSA	Wed, Jul 11, 2007	13.75	13.88	13.74	13.88
3809	NASDAQ	CMCSA	Tue, Jul 10, 2007	14.01	14.04	13.80	13.80
3808	NASDAQ	CMCSA	Mon, Jul 9, 2007	14.25	14.26	14.08	14.15
3807	NASDAQ	CMCSA	Fri, Jul 6, 2007	14.25	14.35	14.24	14.29
3806	NASDAQ	CMCSA	Thu, Jul 5, 2007	14.23	14.27	14.13	14.24
3805	NASDAQ	CMCSA	Tue, Jul 3, 2007	14.22	14.31	14.12	14.30
3804	NASDAQ	CMCSA	Mon, Jul 2, 2007	14.12	14.25	14.12	14.22
3803	NASDAQ	CMCSA	Fri, Jun 29, 2007	14.09	14.24	13.95	14.06
3802	NASDAQ	CMCSA	Thu, Jun 28, 2007	13.92	14.14	13.86	14.03
3801	NASDAQ	CMCSA	Wed, Jun 27, 2007	13.76	13.98	13.76	13.96
3800	NASDAQ	CMCSA	Tue, Jun 26, 2007	13.95	14.14	13.80	13.91
3799	NASDAQ	CMCSA	Mon, Jun 25, 2007	13.89	14.06	13.77	13.85
3798	NASDAQ	CMCSA	Fri, Jun 22, 2007	14.18	14.20	13.88	13.88
3797	NASDAQ	CMCSA	Thu, Jun 21, 2007	14.07	14.25	13.88	14.20
3796	NASDAQ	CMCSA	Wed, Jun 20, 2007	14.13	14.42	14.05	14.09
3795	NASDAQ	CMCSA	Tue, Jun 19, 2007	13.89	14.08	13.87	14.05
3794	NASDAQ	CMCSA	Mon, Jun 18, 2007	13.97	14.07	13.95	13.99
3793	NASDAQ	CMCSA	Fri, Jun 15, 2007	13.94	14.17	13.90	14.00
3792	NASDAQ	CMCSA	Thu, Jun 14, 2007	13.41	13.78	13.35	13.76
3791	NASDAQ	CMCSA	Wed, Jun 13, 2007	13.10	13.44	13.04	13.44
3790	NASDAQ	CMCSA	Tue, Jun 12, 2007	13.12	13.32	13.07	13.08
3789	NASDAQ	CMCSA	Mon, Jun 11, 2007	13.17	13.25	13.07	13.19
3788	NASDAQ	CMCSA	Fri, Jun 8, 2007	12.99	13.23	12.95	13.17
3787	NASDAQ	CMCSA	Thu, Jun 7, 2007	13.24	13.40	12.92	13.09
3786	NASDAQ	CMCSA	Wed, Jun 6, 2007	13.52	13.54	13.38	13.40
3785	NASDAQ	CMCSA	Tue, Jun 5, 2007	13.47	13.58	13.29	13.56
3784	NASDAQ	CMCSA	Mon, Jun 4, 2007	13.60	13.65	13.47	13.52
3783	NASDAQ	CMCSA	Fri, Jun 1, 2007	13.74	13.75	13.61	13.68
3782	NASDAQ	CMCSA	Thu, May 31, 2007	13.82	13.88	13.62	13.71
3781	NASDAQ	CMCSA	Wed, May 30, 2007	13.52	13.75	13.42	13.74
3780	NASDAQ	CMCSA	Tue, May 29, 2007	13.59	13.62	13.40	13.54
3779	NASDAQ	CMCSA	Fri, May 25, 2007	13.51	13.68	13.44	13.62
3778	NASDAQ	CMCSA	Thu, May 24, 2007	13.74	13.75	13.41	13.43
3777	NASDAQ	CMCSA	Wed, May 23, 2007	13.71	13.88	13.60	13.67
3776	NASDAQ	CMCSA	Tue, May 22, 2007	13.77	13.77	13.62	13.68
3775	NASDAQ	CMCSA	Mon, May 21, 2007	13.89	13.99	13.73	13.77
3774	NASDAQ	CMCSA	Fri, May 18, 2007	13.50	13.82	13.40	13.77
3773	NASDAQ	CMCSA	Thu, May 17, 2007	13.51	13.56	13.45	13.45
3772	NASDAQ	CMCSA	Wed, May 16, 2007	13.36	13.61	13.36	13.60
3771	NASDAQ	CMCSA	Tue, May 15, 2007	13.37	13.58	13.28	13.30
3770	NASDAQ	CMCSA	Mon, May 14, 2007	13.24	13.43	13.19	13.29
3769	NASDAQ	CMCSA	Fri, May 11, 2007	13.05	13.27	12.99	13.21
3768	NASDAQ	CMCSA	Thu, May 10, 2007	13.05	13.13	13.00	13.00
3767	NASDAQ	CMCSA	Wed, May 9, 2007	13.10	13.19	13.06	13.14
3766	NASDAQ	CMCSA	Tue, May 8, 2007	13.37	13.38	13.17	13.23
3765	NASDAQ	CMCSA	Mon, May 7, 2007	13.55	13.56	13.35	13.37
3764	NASDAQ	CMCSA	Fri, May 4, 2007	13.65	13.73	13.37	13.45
3763	NASDAQ	CMCSA	Thu, May 3, 2007	13.65	13.74	13.55	13.62
3762	NASDAQ	CMCSA	Wed, May 2, 2007	13.51	13.79	13.50	13.57
3761	NASDAQ	CMCSA	Tue, May 1, 2007	13.47	13.60	13.13	13.35
3760	NASDAQ	CMCSA	Mon, Apr 30, 2007	13.52	13.58	13.33	13.33
3759	NASDAQ	CMCSA	Fri, Apr 27, 2007	13.58	13.63	13.31	13.47
3758	NASDAQ	CMCSA	Thu, Apr 26, 2007	14.22	14.23	13.55	13.55
3757	NASDAQ	CMCSA	Wed, Apr 25, 2007	13.78	14.10	13.73	14.05
3756	NASDAQ	CMCSA	Tue, Apr 24, 2007	13.80	13.91	13.63	13.77
3755	NASDAQ	CMCSA	Mon, Apr 23, 2007	13.95	14.07	13.74	13.83
3754	NASDAQ	CMCSA	Fri, Apr 20, 2007	14.00	14.06	13.75	13.96
3753	NASDAQ	CMCSA	Thu, Apr 19, 2007	13.76	13.84	13.70	13.78
3752	NASDAQ	CMCSA	Wed, Apr 18, 2007	13.90	13.99	13.78	13.92
3751	NASDAQ	CMCSA	Tue, Apr 17, 2007	13.91	14.08	13.89	14.00
3750	NASDAQ	CMCSA	Mon, Apr 16, 2007	14.16	14.17	13.88	13.95
3749	NASDAQ	CMCSA	Fri, Apr 13, 2007	13.99	14.17	13.95	14.09
3748	NASDAQ	CMCSA	Thu, Apr 12, 2007	13.80	13.96	13.60	13.94
3747	NASDAQ	CMCSA	Wed, Apr 11, 2007	13.50	13.92	13.47	13.71
3746	NASDAQ	CMCSA	Tue, Apr 10, 2007	13.15	13.40	13.15	13.36
3745	NASDAQ	CMCSA	Mon, Apr 9, 2007	13.30	13.39	13.17	13.23
3744	NASDAQ	CMCSA	Thu, Apr 5, 2007	13.11	13.33	13.10	13.31
3743	NASDAQ	CMCSA	Wed, Apr 4, 2007	13.16	13.20	13.04	13.18
3742	NASDAQ	CMCSA	Tue, Apr 3, 2007	12.98	13.20	12.88	13.12
3741	NASDAQ	CMCSA	Mon, Apr 2, 2007	12.98	13.01	12.80	12.87
3740	NASDAQ	CMCSA	Fri, Mar 30, 2007	12.95	13.00	12.84	12.98
3739	NASDAQ	CMCSA	Thu, Mar 29, 2007	13.02	13.04	12.76	12.93
3738	NASDAQ	CMCSA	Wed, Mar 28, 2007	12.90	13.01	12.84	12.88
3737	NASDAQ	CMCSA	Tue, Mar 27, 2007	13.15	13.17	12.98	13.04
3736	NASDAQ	CMCSA	Mon, Mar 26, 2007	13.22	13.25	13.04	13.15
3735	NASDAQ	CMCSA	Fri, Mar 23, 2007	13.40	13.50	13.24	13.26
3734	NASDAQ	CMCSA	Thu, Mar 22, 2007	13.46	13.50	13.30	13.37
3733	NASDAQ	CMCSA	Wed, Mar 21, 2007	13.14	13.43	13.01	13.43
3732	NASDAQ	CMCSA	Tue, Mar 20, 2007	12.95	13.19	12.84	13.14
3731	NASDAQ	CMCSA	Mon, Mar 19, 2007	12.75	12.96	12.75	12.95
3730	NASDAQ	CMCSA	Fri, Mar 16, 2007	12.86	12.88	12.69	12.72
3729	NASDAQ	CMCSA	Thu, Mar 15, 2007	12.96	12.97	12.79	12.86
3728	NASDAQ	CMCSA	Wed, Mar 14, 2007	12.84	12.94	12.63	12.92
3727	NASDAQ	CMCSA	Tue, Mar 13, 2007	12.94	13.03	12.75	12.76
3726	NASDAQ	CMCSA	Mon, Mar 12, 2007	12.93	13.14	12.91	13.09
3725	NASDAQ	CMCSA	Fri, Mar 9, 2007	13.21	13.21	13.00	13.06
3724	NASDAQ	CMCSA	Thu, Mar 8, 2007	13.01	13.08	12.91	13.02
3723	NASDAQ	CMCSA	Wed, Mar 7, 2007	12.80	13.05	12.78	12.89
3722	NASDAQ	CMCSA	Tue, Mar 6, 2007	12.76	13.11	12.61	12.94
3721	NASDAQ	CMCSA	Mon, Mar 5, 2007	12.68	12.81	12.57	12.65
3720	NASDAQ	CMCSA	Fri, Mar 2, 2007	12.63	12.86	12.58	12.72
3719	NASDAQ	CMCSA	Thu, Mar 1, 2007	12.56	12.97	12.37	12.77
3718	NASDAQ	CMCSA	Wed, Feb 28, 2007	12.58	12.93	12.52	12.86
3717	NASDAQ	CMCSA	Tue, Feb 27, 2007	13.15	13.15	12.46	12.65
3716	NASDAQ	CMCSA	Mon, Feb 26, 2007	13.60	13.65	13.12	13.24
3715	NASDAQ	CMCSA	Fri, Feb 23, 2007	13.64	13.70	13.41	13.57
3714	NASDAQ	CMCSA	Thu, Feb 22, 2007	13.93	13.96	13.56	13.73
3713	NASDAQ	CMCSA	Wed, Feb 21, 2007	13.73	13.94	13.72	13.90
3712	NASDAQ	CMCSA	Tue, Feb 20, 2007	13.80	13.85	13.69	13.82
3711	NASDAQ	CMCSA	Fri, Feb 16, 2007	13.71	13.90	13.64	13.88
3710	NASDAQ	CMCSA	Thu, Feb 15, 2007	13.76	13.80	13.63	13.78
3709	NASDAQ	CMCSA	Wed, Feb 14, 2007	13.68	13.88	13.67	13.79
3708	NASDAQ	CMCSA	Tue, Feb 13, 2007	13.36	13.74	13.30	13.67
3707	NASDAQ	CMCSA	Mon, Feb 12, 2007	13.62	13.67	13.23	13.33
3706	NASDAQ	CMCSA	Fri, Feb 9, 2007	13.88	13.91	13.48	13.61
3705	NASDAQ	CMCSA	Thu, Feb 8, 2007	14.20	14.20	13.74	13.81
3704	NASDAQ	CMCSA	Wed, Feb 7, 2007	14.16	14.33	14.06	14.18
3703	NASDAQ	CMCSA	Tue, Feb 6, 2007	14.26	14.28	14.02	14.15
3702	NASDAQ	CMCSA	Mon, Feb 5, 2007	14.33	14.34	14.16	14.21
3701	NASDAQ	CMCSA	Fri, Feb 2, 2007	14.34	14.42	14.29	14.36
3700	NASDAQ	CMCSA	Thu, Feb 1, 2007	14.62	14.73	14.03	14.31
3699	NASDAQ	CMCSA	Wed, Jan 31, 2007	14.49	14.88	14.45	14.78
3698	NASDAQ	CMCSA	Tue, Jan 30, 2007	14.68	14.68	14.48	14.57
3697	NASDAQ	CMCSA	Mon, Jan 29, 2007	14.38	14.75	14.37	14.61
3696	NASDAQ	CMCSA	Fri, Jan 26, 2007	14.51	14.66	14.37	14.43
3695	NASDAQ	CMCSA	Thu, Jan 25, 2007	14.95	14.97	14.46	14.50
3694	NASDAQ	CMCSA	Wed, Jan 24, 2007	14.89	15.03	14.85	15.00
3693	NASDAQ	CMCSA	Tue, Jan 23, 2007	14.88	14.98	14.76	14.84
3692	NASDAQ	CMCSA	Mon, Jan 22, 2007	14.85	15.04	14.82	14.93
3691	NASDAQ	CMCSA	Fri, Jan 19, 2007	14.97	15.03	14.81	14.87
3690	NASDAQ	CMCSA	Thu, Jan 18, 2007	15.01	15.09	14.89	15.03
3689	NASDAQ	CMCSA	Wed, Jan 17, 2007	14.75	15.02	14.75	14.92
3688	NASDAQ	CMCSA	Tue, Jan 16, 2007	14.74	14.96	14.68	14.82
3687	NASDAQ	CMCSA	Fri, Jan 12, 2007	14.38	14.71	14.37	14.70
3686	NASDAQ	CMCSA	Thu, Jan 11, 2007	14.30	14.35	14.24	14.32
3685	NASDAQ	CMCSA	Wed, Jan 10, 2007	14.11	14.31	14.08	14.30
3684	NASDAQ	CMCSA	Tue, Jan 9, 2007	14.21	14.28	14.02	14.25
3683	NASDAQ	CMCSA	Mon, Jan 8, 2007	14.13	14.27	14.02	14.16
3682	NASDAQ	CMCSA	Fri, Jan 5, 2007	14.32	14.35	14.11	14.18
3681	NASDAQ	CMCSA	Thu, Jan 4, 2007	14.23	14.38	14.20	14.35
3680	NASDAQ	CMCSA	Wed, Jan 3, 2007	14.13	14.30	13.95	14.22
3679	NASDAQ	CMCSA	Fri, Dec 29, 2006	14.20	14.33	14.08	14.11
3678	NASDAQ	CMCSA	Thu, Dec 28, 2006	14.24	14.33	14.20	14.23
3677	NASDAQ	CMCSA	Wed, Dec 27, 2006	14.36	14.38	14.23	14.28
3676	NASDAQ	CMCSA	Tue, Dec 26, 2006	14.12	14.32	14.07	14.30
3675	NASDAQ	CMCSA	Fri, Dec 22, 2006	14.19	14.24	14.08	14.14
3674	NASDAQ	CMCSA	Thu, Dec 21, 2006	14.23	14.33	14.11	14.24
3673	NASDAQ	CMCSA	Wed, Dec 20, 2006	14.27	14.35	14.21	14.21
3672	NASDAQ	CMCSA	Tue, Dec 19, 2006	14.34	14.37	14.27	14.28
3671	NASDAQ	CMCSA	Mon, Dec 18, 2006	14.35	14.40	14.27	14.37
3670	NASDAQ	CMCSA	Fri, Dec 15, 2006	14.33	14.41	14.26	14.32
3669	NASDAQ	CMCSA	Thu, Dec 14, 2006	14.30	14.34	14.26	14.29
3668	NASDAQ	CMCSA	Wed, Dec 13, 2006	14.46	14.47	14.21	14.29
3667	NASDAQ	CMCSA	Tue, Dec 12, 2006	14.28	14.41	14.28	14.36
3666	NASDAQ	CMCSA	Mon, Dec 11, 2006	13.99	14.35	13.99	14.23
3665	NASDAQ	CMCSA	Fri, Dec 8, 2006	13.88	14.10	13.87	14.04
3664	NASDAQ	CMCSA	Thu, Dec 7, 2006	14.03	14.12	13.91	13.91
3663	NASDAQ	CMCSA	Wed, Dec 6, 2006	13.95	14.03	13.90	13.96
3662	NASDAQ	CMCSA	Tue, Dec 5, 2006	13.68	14.09	13.66	13.94
3661	NASDAQ	CMCSA	Mon, Dec 4, 2006	13.58	13.65	13.55	13.61
3660	NASDAQ	CMCSA	Fri, Dec 1, 2006	13.50	13.59	13.42	13.54
3659	NASDAQ	CMCSA	Thu, Nov 30, 2006	13.34	13.59	13.27	13.49
3658	NASDAQ	CMCSA	Wed, Nov 29, 2006	13.28	13.48	13.17	13.42
3657	NASDAQ	CMCSA	Tue, Nov 28, 2006	13.09	13.38	13.05	13.30
3656	NASDAQ	CMCSA	Mon, Nov 27, 2006	13.19	13.24	13.07	13.15
3655	NASDAQ	CMCSA	Fri, Nov 24, 2006	13.11	13.34	13.04	13.25
3654	NASDAQ	CMCSA	Wed, Nov 22, 2006	13.52	13.57	13.10	13.22
3653	NASDAQ	CMCSA	Tue, Nov 21, 2006	13.62	13.66	13.53	13.56
3652	NASDAQ	CMCSA	Mon, Nov 20, 2006	13.39	13.62	13.36	13.60
3651	NASDAQ	CMCSA	Fri, Nov 17, 2006	13.43	13.50	13.40	13.43
3650	NASDAQ	CMCSA	Thu, Nov 16, 2006	13.49	13.59	13.44	13.46
3649	NASDAQ	CMCSA	Wed, Nov 15, 2006	13.48	13.56	13.41	13.42
3648	NASDAQ	CMCSA	Tue, Nov 14, 2006	13.41	13.54	13.24	13.52
3647	NASDAQ	CMCSA	Mon, Nov 13, 2006	13.44	13.63	13.37	13.48
3646	NASDAQ	CMCSA	Fri, Nov 10, 2006	13.60	13.67	13.40	13.44
3645	NASDAQ	CMCSA	Thu, Nov 9, 2006	13.59	13.64	13.52	13.56
3644	NASDAQ	CMCSA	Wed, Nov 8, 2006	13.55	13.67	13.45	13.62
3643	NASDAQ	CMCSA	Tue, Nov 7, 2006	13.53	13.73	13.50	13.55
3642	NASDAQ	CMCSA	Mon, Nov 6, 2006	13.42	13.63	13.38	13.62
3641	NASDAQ	CMCSA	Fri, Nov 3, 2006	13.39	13.44	13.13	13.34
3640	NASDAQ	CMCSA	Thu, Nov 2, 2006	13.26	13.39	13.19	13.38
3639	NASDAQ	CMCSA	Wed, Nov 1, 2006	13.60	13.67	13.26	13.28
3638	NASDAQ	CMCSA	Tue, Oct 31, 2006	13.52	13.58	13.37	13.56
3637	NASDAQ	CMCSA	Mon, Oct 30, 2006	13.35	13.44	13.23	13.43
3636	NASDAQ	CMCSA	Fri, Oct 27, 2006	13.31	13.36	13.19	13.34
3635	NASDAQ	CMCSA	Thu, Oct 26, 2006	13.44	13.50	13.12	13.33
3634	NASDAQ	CMCSA	Wed, Oct 25, 2006	12.96	13.04	12.87	12.92
3633	NASDAQ	CMCSA	Tue, Oct 24, 2006	12.82	13.04	12.72	13.00
3632	NASDAQ	CMCSA	Mon, Oct 23, 2006	12.69	13.00	12.64	12.82
3631	NASDAQ	CMCSA	Fri, Oct 20, 2006	12.71	12.73	12.53	12.66
3630	NASDAQ	CMCSA	Thu, Oct 19, 2006	12.66	12.77	12.56	12.67
3629	NASDAQ	CMCSA	Wed, Oct 18, 2006	12.77	12.83	12.67	12.73
3628	NASDAQ	CMCSA	Tue, Oct 17, 2006	12.67	12.78	12.61	12.72
3627	NASDAQ	CMCSA	Mon, Oct 16, 2006	12.79	12.85	12.68	12.74
3626	NASDAQ	CMCSA	Fri, Oct 13, 2006	12.74	12.88	12.71	12.85
3625	NASDAQ	CMCSA	Thu, Oct 12, 2006	12.63	12.90	12.53	12.79
3624	NASDAQ	CMCSA	Wed, Oct 11, 2006	12.56	12.69	12.48	12.56
3623	NASDAQ	CMCSA	Tue, Oct 10, 2006	12.58	12.58	12.37	12.55
3622	NASDAQ	CMCSA	Mon, Oct 9, 2006	12.35	12.56	12.33	12.55
3621	NASDAQ	CMCSA	Fri, Oct 6, 2006	12.23	12.43	12.09	12.38
3620	NASDAQ	CMCSA	Thu, Oct 5, 2006	12.40	12.42	12.19	12.24
3619	NASDAQ	CMCSA	Wed, Oct 4, 2006	12.28	12.48	12.24	12.46
3618	NASDAQ	CMCSA	Tue, Oct 3, 2006	12.16	12.41	12.12	12.34
3617	NASDAQ	CMCSA	Mon, Oct 2, 2006	12.35	12.41	12.09	12.10
3616	NASDAQ	CMCSA	Fri, Sep 29, 2006	12.16	12.38	12.15	12.30
3615	NASDAQ	CMCSA	Thu, Sep 28, 2006	12.16	12.23	12.08	12.20
3614	NASDAQ	CMCSA	Wed, Sep 27, 2006	12.07	12.22	12.00	12.17
3613	NASDAQ	CMCSA	Tue, Sep 26, 2006	12.08	12.15	12.04	12.09
3612	NASDAQ	CMCSA	Mon, Sep 25, 2006	11.80	12.26	11.76	12.20
3611	NASDAQ	CMCSA	Fri, Sep 22, 2006	11.77	11.80	11.59	11.71
3610	NASDAQ	CMCSA	Thu, Sep 21, 2006	11.67	11.81	11.66	11.73
3609	NASDAQ	CMCSA	Wed, Sep 20, 2006	11.51	11.73	11.51	11.68
3608	NASDAQ	CMCSA	Tue, Sep 19, 2006	11.45	11.52	11.38	11.50
3607	NASDAQ	CMCSA	Mon, Sep 18, 2006	11.44	11.47	11.35	11.39
3606	NASDAQ	CMCSA	Fri, Sep 15, 2006	11.50	11.56	11.38	11.49
3605	NASDAQ	CMCSA	Thu, Sep 14, 2006	11.51	11.57	11.35	11.46
3604	NASDAQ	CMCSA	Wed, Sep 13, 2006	11.59	11.65	11.52	11.55
3603	NASDAQ	CMCSA	Tue, Sep 12, 2006	11.52	11.68	11.47	11.67
3602	NASDAQ	CMCSA	Mon, Sep 11, 2006	11.58	11.63	11.43	11.57
3601	NASDAQ	CMCSA	Fri, Sep 8, 2006	11.66	11.68	11.58	11.63
3600	NASDAQ	CMCSA	Thu, Sep 7, 2006	11.53	11.81	11.53	11.65
3599	NASDAQ	CMCSA	Wed, Sep 6, 2006	11.65	11.66	11.50	11.56
3598	NASDAQ	CMCSA	Tue, Sep 5, 2006	11.71	11.83	11.64	11.68
3597	NASDAQ	CMCSA	Fri, Sep 1, 2006	11.78	11.82	11.56	11.75
3596	NASDAQ	CMCSA	Thu, Aug 31, 2006	11.67	11.73	11.60	11.68
3595	NASDAQ	CMCSA	Wed, Aug 30, 2006	11.71	11.78	11.62	11.63
3594	NASDAQ	CMCSA	Tue, Aug 29, 2006	11.85	11.87	11.60	11.74
3593	NASDAQ	CMCSA	Mon, Aug 28, 2006	11.79	11.89	11.77	11.82
3592	NASDAQ	CMCSA	Fri, Aug 25, 2006	11.61	11.89	11.61	11.82
3591	NASDAQ	CMCSA	Thu, Aug 24, 2006	11.67	11.79	11.62	11.65
3590	NASDAQ	CMCSA	Wed, Aug 23, 2006	11.68	11.76	11.54	11.62
3589	NASDAQ	CMCSA	Tue, Aug 22, 2006	11.56	11.67	11.56	11.67
3588	NASDAQ	CMCSA	Mon, Aug 21, 2006	11.44	11.61	11.44	11.58
3587	NASDAQ	CMCSA	Fri, Aug 18, 2006	11.51	11.54	11.42	11.52
3586	NASDAQ	CMCSA	Thu, Aug 17, 2006	11.36	11.55	11.31	11.51
3585	NASDAQ	CMCSA	Wed, Aug 16, 2006	11.58	11.60	11.35	11.38
3584	NASDAQ	CMCSA	Tue, Aug 15, 2006	11.58	11.58	11.46	11.56
3583	NASDAQ	CMCSA	Mon, Aug 14, 2006	11.53	11.63	11.45	11.46
3582	NASDAQ	CMCSA	Fri, Aug 11, 2006	11.27	11.47	11.25	11.45
3581	NASDAQ	CMCSA	Thu, Aug 10, 2006	11.48	11.59	11.27	11.29
3580	NASDAQ	CMCSA	Wed, Aug 9, 2006	11.47	11.65	11.45	11.45
3579	NASDAQ	CMCSA	Tue, Aug 8, 2006	11.60	11.66	11.31	11.42
3578	NASDAQ	CMCSA	Mon, Aug 7, 2006	11.60	11.63	11.38	11.55
3577	NASDAQ	CMCSA	Fri, Aug 4, 2006	11.75	11.77	11.51	11.61
3576	NASDAQ	CMCSA	Thu, Aug 3, 2006	11.61	11.70	11.57	11.61
3575	NASDAQ	CMCSA	Wed, Aug 2, 2006	11.46	11.64	11.42	11.61
3574	NASDAQ	CMCSA	Tue, Aug 1, 2006	11.35	11.41	11.30	11.40
3573	NASDAQ	CMCSA	Mon, Jul 31, 2006	11.41	11.57	11.40	11.46
3572	NASDAQ	CMCSA	Fri, Jul 28, 2006	11.42	11.50	11.34	11.49
3571	NASDAQ	CMCSA	Thu, Jul 27, 2006	11.18	11.44	11.15	11.34
3570	NASDAQ	CMCSA	Wed, Jul 26, 2006	10.81	10.94	10.76	10.84
3569	NASDAQ	CMCSA	Tue, Jul 25, 2006	10.89	10.97	10.76	10.86
3568	NASDAQ	CMCSA	Mon, Jul 24, 2006	10.75	10.92	10.73	10.92
3567	NASDAQ	CMCSA	Fri, Jul 21, 2006	10.81	10.93	10.72	10.73
3566	NASDAQ	CMCSA	Thu, Jul 20, 2006	10.80	10.94	10.70	10.83
3565	NASDAQ	CMCSA	Wed, Jul 19, 2006	10.68	10.91	10.65	10.88
3564	NASDAQ	CMCSA	Tue, Jul 18, 2006	10.56	10.69	10.54	10.66
3563	NASDAQ	CMCSA	Mon, Jul 17, 2006	10.33	10.66	10.33	10.61
3562	NASDAQ	CMCSA	Fri, Jul 14, 2006	10.47	10.54	10.33	10.35
3561	NASDAQ	CMCSA	Thu, Jul 13, 2006	10.69	10.83	10.48	10.50
3560	NASDAQ	CMCSA	Wed, Jul 12, 2006	10.81	10.87	10.63	10.69
3559	NASDAQ	CMCSA	Tue, Jul 11, 2006	10.59	10.82	10.59	10.80
3558	NASDAQ	CMCSA	Mon, Jul 10, 2006	10.72	10.80	10.58	10.62
3557	NASDAQ	CMCSA	Fri, Jul 7, 2006	10.71	10.86	10.69	10.72
3556	NASDAQ	CMCSA	Thu, Jul 6, 2006	10.79	10.89	10.69	10.76
3555	NASDAQ	CMCSA	Wed, Jul 5, 2006	10.82	10.86	10.68	10.77
3554	NASDAQ	CMCSA	Mon, Jul 3, 2006	10.97	11.03	10.90	10.92
3553	NASDAQ	CMCSA	Fri, Jun 30, 2006	10.96	11.01	10.89	10.91
3552	NASDAQ	CMCSA	Thu, Jun 29, 2006	10.61	10.95	10.51	10.88
3551	NASDAQ	CMCSA	Wed, Jun 28, 2006	10.30	10.60	10.26	10.59
3550	NASDAQ	CMCSA	Tue, Jun 27, 2006	10.51	10.56	10.31	10.32
3549	NASDAQ	CMCSA	Mon, Jun 26, 2006	10.52	10.59	10.45	10.53
3548	NASDAQ	CMCSA	Fri, Jun 23, 2006	10.60	10.65	10.49	10.52
3547	NASDAQ	CMCSA	Thu, Jun 22, 2006	10.82	10.88	10.58	10.64
3546	NASDAQ	CMCSA	Wed, Jun 21, 2006	10.79	10.88	10.74	10.80
3545	NASDAQ	CMCSA	Tue, Jun 20, 2006	10.73	10.83	10.73	10.75
3544	NASDAQ	CMCSA	Mon, Jun 19, 2006	10.98	11.04	10.75	10.77
3543	NASDAQ	CMCSA	Fri, Jun 16, 2006	10.78	10.99	10.69	10.93
3542	NASDAQ	CMCSA	Thu, Jun 15, 2006	10.79	10.88	10.69	10.86
3541	NASDAQ	CMCSA	Wed, Jun 14, 2006	10.77	10.84	10.67	10.77
3540	NASDAQ	CMCSA	Tue, Jun 13, 2006	10.83	10.93	10.75	10.80
3539	NASDAQ	CMCSA	Mon, Jun 12, 2006	10.94	10.94	10.82	10.82
3538	NASDAQ	CMCSA	Fri, Jun 9, 2006	10.96	10.98	10.86	10.89
3537	NASDAQ	CMCSA	Thu, Jun 8, 2006	10.87	11.10	10.83	10.96
3536	NASDAQ	CMCSA	Wed, Jun 7, 2006	11.09	11.12	10.98	11.05
3535	NASDAQ	CMCSA	Tue, Jun 6, 2006	10.92	11.08	10.85	11.06
3534	NASDAQ	CMCSA	Mon, Jun 5, 2006	11.11	11.18	10.85	10.87
3533	NASDAQ	CMCSA	Fri, Jun 2, 2006	11.10	11.18	10.89	11.17
3532	NASDAQ	CMCSA	Thu, Jun 1, 2006	10.75	11.12	10.69	11.11
3531	NASDAQ	CMCSA	Wed, May 31, 2006	10.64	10.73	10.61	10.71
3530	NASDAQ	CMCSA	Tue, May 30, 2006	10.78	10.81	10.60	10.65
3529	NASDAQ	CMCSA	Fri, May 26, 2006	10.70	10.80	10.64	10.76
3528	NASDAQ	CMCSA	Thu, May 25, 2006	10.49	10.63	10.40	10.62
3527	NASDAQ	CMCSA	Wed, May 24, 2006	10.34	10.43	10.23	10.38
3526	NASDAQ	CMCSA	Tue, May 23, 2006	10.44	10.59	10.35	10.37
3525	NASDAQ	CMCSA	Mon, May 22, 2006	10.56	10.63	10.30	10.44
3524	NASDAQ	CMCSA	Fri, May 19, 2006	10.49	10.56	10.39	10.52
3523	NASDAQ	CMCSA	Thu, May 18, 2006	10.60	10.65	10.49	10.50
3522	NASDAQ	CMCSA	Wed, May 17, 2006	10.69	10.73	10.56	10.59
3521	NASDAQ	CMCSA	Tue, May 16, 2006	10.62	10.76	10.62	10.74
3520	NASDAQ	CMCSA	Mon, May 15, 2006	10.70	10.77	10.60	10.74
3519	NASDAQ	CMCSA	Fri, May 12, 2006	10.61	10.76	10.50	10.69
3518	NASDAQ	CMCSA	Thu, May 11, 2006	10.67	10.71	10.60	10.64
3517	NASDAQ	CMCSA	Wed, May 10, 2006	10.52	10.77	10.46	10.76
3516	NASDAQ	CMCSA	Tue, May 9, 2006	10.35	10.60	10.32	10.52
3515	NASDAQ	CMCSA	Mon, May 8, 2006	10.22	10.43	10.21	10.35
3514	NASDAQ	CMCSA	Fri, May 5, 2006	10.20	10.27	10.12	10.26
3513	NASDAQ	CMCSA	Thu, May 4, 2006	10.03	10.18	10.00	10.13
3512	NASDAQ	CMCSA	Wed, May 3, 2006	10.03	10.13	9.91	9.99
3511	NASDAQ	CMCSA	Tue, May 2, 2006	10.07	10.25	9.98	10.05
3510	NASDAQ	CMCSA	Mon, May 1, 2006	10.32	10.40	10.00	10.05
3509	NASDAQ	CMCSA	Fri, Apr 28, 2006	10.26	10.35	10.16	10.32
3508	NASDAQ	CMCSA	Thu, Apr 27, 2006	9.95	10.34	9.95	10.15
3507	NASDAQ	CMCSA	Wed, Apr 26, 2006	9.66	9.73	9.53	9.73
3506	NASDAQ	CMCSA	Tue, Apr 25, 2006	9.52	9.67	9.49	9.61
3505	NASDAQ	CMCSA	Mon, Apr 24, 2006	9.55	9.57	9.45	9.48
3504	NASDAQ	CMCSA	Fri, Apr 21, 2006	9.61	9.61	9.50	9.57
3503	NASDAQ	CMCSA	Thu, Apr 20, 2006	9.57	9.67	9.51	9.53
3502	NASDAQ	CMCSA	Wed, Apr 19, 2006	9.68	9.75	9.52	9.58
3501	NASDAQ	CMCSA	Tue, Apr 18, 2006	9.39	9.68	9.38	9.61
3500	NASDAQ	CMCSA	Mon, Apr 17, 2006	9.28	9.40	9.22	9.36
3499	NASDAQ	CMCSA	Thu, Apr 13, 2006	9.08	9.34	9.07	9.31
3498	NASDAQ	CMCSA	Wed, Apr 12, 2006	9.18	9.19	9.02	9.10
3497	NASDAQ	CMCSA	Tue, Apr 11, 2006	9.24	9.30	9.15	9.19
3496	NASDAQ	CMCSA	Mon, Apr 10, 2006	9.17	9.24	9.11	9.22
3495	NASDAQ	CMCSA	Fri, Apr 7, 2006	9.13	9.30	9.08	9.17
3494	NASDAQ	CMCSA	Thu, Apr 6, 2006	8.98	9.16	8.95	9.13
3493	NASDAQ	CMCSA	Wed, Apr 5, 2006	8.79	9.02	8.75	9.01
3492	NASDAQ	CMCSA	Tue, Apr 4, 2006	8.77	8.86	8.74	8.83
3491	NASDAQ	CMCSA	Mon, Apr 3, 2006	8.75	8.90	8.73	8.79
3490	NASDAQ	CMCSA	Fri, Mar 31, 2006	8.84	9.05	8.72	8.72
3489	NASDAQ	CMCSA	Thu, Mar 30, 2006	8.83	8.89	8.78	8.84
3488	NASDAQ	CMCSA	Wed, Mar 29, 2006	8.73	8.91	8.69	8.83
3487	NASDAQ	CMCSA	Tue, Mar 28, 2006	8.91	8.96	8.70	8.71
3486	NASDAQ	CMCSA	Mon, Mar 27, 2006	8.84	8.92	8.80	8.91
3485	NASDAQ	CMCSA	Fri, Mar 24, 2006	8.84	8.90	8.80	8.85
3484	NASDAQ	CMCSA	Thu, Mar 23, 2006	8.85	8.85	8.76	8.83
3483	NASDAQ	CMCSA	Wed, Mar 22, 2006	8.90	8.91	8.80	8.86
3482	NASDAQ	CMCSA	Tue, Mar 21, 2006	8.98	9.06	8.89	8.91
3481	NASDAQ	CMCSA	Mon, Mar 20, 2006	8.95	9.03	8.92	8.97
3480	NASDAQ	CMCSA	Fri, Mar 17, 2006	9.12	9.13	8.94	8.97
3479	NASDAQ	CMCSA	Thu, Mar 16, 2006	9.05	9.09	9.01	9.06
3478	NASDAQ	CMCSA	Wed, Mar 15, 2006	8.86	9.03	8.80	9.03
3477	NASDAQ	CMCSA	Tue, Mar 14, 2006	8.69	8.92	8.67	8.89
3476	NASDAQ	CMCSA	Mon, Mar 13, 2006	8.76	8.81	8.67	8.70
3475	NASDAQ	CMCSA	Fri, Mar 10, 2006	8.81	8.83	8.70	8.75
3474	NASDAQ	CMCSA	Thu, Mar 9, 2006	8.89	8.90	8.76	8.78
3473	NASDAQ	CMCSA	Wed, Mar 8, 2006	8.94	9.00	8.84	8.91
3472	NASDAQ	CMCSA	Tue, Mar 7, 2006	9.01	9.02	8.83	8.92
3471	NASDAQ	CMCSA	Mon, Mar 6, 2006	9.04	9.11	8.97	9.02
3470	NASDAQ	CMCSA	Fri, Mar 3, 2006	9.03	9.17	8.99	9.06
3469	NASDAQ	CMCSA	Thu, Mar 2, 2006	9.07	9.14	9.01	9.13
3468	NASDAQ	CMCSA	Wed, Mar 1, 2006	8.92	9.18	8.88	9.12
3467	NASDAQ	CMCSA	Tue, Feb 28, 2006	8.91	9.00	8.86	8.94
3466	NASDAQ	CMCSA	Mon, Feb 27, 2006	8.87	9.00	8.85	8.95
3465	NASDAQ	CMCSA	Fri, Feb 24, 2006	8.82	8.86	8.75	8.83
3464	NASDAQ	CMCSA	Thu, Feb 23, 2006	8.80	8.93	8.76	8.85
3463	NASDAQ	CMCSA	Wed, Feb 22, 2006	8.78	8.96	8.77	8.84
3462	NASDAQ	CMCSA	Tue, Feb 21, 2006	8.77	8.79	8.67	8.75
3461	NASDAQ	CMCSA	Fri, Feb 17, 2006	8.84	8.86	8.77	8.77
3460	NASDAQ	CMCSA	Thu, Feb 16, 2006	8.85	8.87	8.79	8.84
3459	NASDAQ	CMCSA	Wed, Feb 15, 2006	8.84	8.90	8.80	8.85
3458	NASDAQ	CMCSA	Tue, Feb 14, 2006	8.77	8.89	8.73	8.85
3457	NASDAQ	CMCSA	Mon, Feb 13, 2006	8.84	8.84	8.71	8.73
3456	NASDAQ	CMCSA	Fri, Feb 10, 2006	8.78	8.90	8.72	8.85
3455	NASDAQ	CMCSA	Thu, Feb 9, 2006	9.02	9.05	8.86	8.87
3454	NASDAQ	CMCSA	Wed, Feb 8, 2006	8.96	9.02	8.91	9.01
3453	NASDAQ	CMCSA	Tue, Feb 7, 2006	8.96	9.01	8.91	8.95
3452	NASDAQ	CMCSA	Mon, Feb 6, 2006	9.06	9.34	8.96	8.98
3451	NASDAQ	CMCSA	Fri, Feb 3, 2006	8.94	9.10	8.92	9.03
3450	NASDAQ	CMCSA	Thu, Feb 2, 2006	9.17	9.20	8.97	9.01
3449	NASDAQ	CMCSA	Wed, Feb 1, 2006	9.20	9.39	9.17	9.33
3448	NASDAQ	CMCSA	Tue, Jan 31, 2006	9.29	9.35	9.24	9.27
3447	NASDAQ	CMCSA	Mon, Jan 30, 2006	9.45	9.45	9.25	9.27
3446	NASDAQ	CMCSA	Fri, Jan 27, 2006	9.30	9.48	9.24	9.42
3445	NASDAQ	CMCSA	Thu, Jan 26, 2006	9.16	9.35	9.11	9.32
3444	NASDAQ	CMCSA	Wed, Jan 25, 2006	9.14	9.18	9.04	9.10
3443	NASDAQ	CMCSA	Tue, Jan 24, 2006	9.16	9.20	9.04	9.17
3442	NASDAQ	CMCSA	Mon, Jan 23, 2006	9.25	9.30	9.15	9.16
3441	NASDAQ	CMCSA	Fri, Jan 20, 2006	9.32	9.38	9.22	9.25
3440	NASDAQ	CMCSA	Thu, Jan 19, 2006	9.40	9.46	9.30	9.40
3439	NASDAQ	CMCSA	Wed, Jan 18, 2006	9.36	9.43	9.29	9.40
3438	NASDAQ	CMCSA	Tue, Jan 17, 2006	9.25	9.40	9.22	9.37
3437	NASDAQ	CMCSA	Fri, Jan 13, 2006	9.29	9.33	9.19	9.32
3436	NASDAQ	CMCSA	Thu, Jan 12, 2006	9.13	9.31	9.12	9.28
3435	NASDAQ	CMCSA	Wed, Jan 11, 2006	9.14	9.20	9.08	9.17
3434	NASDAQ	CMCSA	Tue, Jan 10, 2006	9.09	9.14	9.04	9.14
3433	NASDAQ	CMCSA	Mon, Jan 9, 2006	9.04	9.16	8.95	9.15
3432	NASDAQ	CMCSA	Fri, Jan 6, 2006	8.88	9.13	8.81	9.09
3431	NASDAQ	CMCSA	Thu, Jan 5, 2006	8.79	8.88	8.76	8.81
3430	NASDAQ	CMCSA	Wed, Jan 4, 2006	8.71	8.91	8.63	8.79
3429	NASDAQ	CMCSA	Tue, Jan 3, 2006	8.68	8.77	8.45	8.74
3428	NASDAQ	CMCSA	Fri, Dec 30, 2005	8.67	8.72	8.60	8.64
3427	NASDAQ	CMCSA	Thu, Dec 29, 2005	8.71	8.77	8.70	8.70
3426	NASDAQ	CMCSA	Wed, Dec 28, 2005	8.73	8.77	8.71	8.72
3425	NASDAQ	CMCSA	Tue, Dec 27, 2005	8.89	8.92	8.73	8.75
3424	NASDAQ	CMCSA	Fri, Dec 23, 2005	8.86	8.94	8.81	8.85
3423	NASDAQ	CMCSA	Thu, Dec 22, 2005	8.76	8.84	8.71	8.82
3422	NASDAQ	CMCSA	Wed, Dec 21, 2005	8.86	8.91	8.67	8.76
3421	NASDAQ	CMCSA	Tue, Dec 20, 2005	8.87	8.91	8.81	8.85
3420	NASDAQ	CMCSA	Mon, Dec 19, 2005	8.92	8.99	8.87	8.88
3419	NASDAQ	CMCSA	Fri, Dec 16, 2005	8.94	9.00	8.90	8.94
3418	NASDAQ	CMCSA	Thu, Dec 15, 2005	8.89	9.00	8.78	8.96
3417	NASDAQ	CMCSA	Wed, Dec 14, 2005	8.83	8.94	8.78	8.87
3416	NASDAQ	CMCSA	Tue, Dec 13, 2005	8.82	8.92	8.79	8.87
3415	NASDAQ	CMCSA	Mon, Dec 12, 2005	8.95	8.97	8.85	8.86
3414	NASDAQ	CMCSA	Fri, Dec 9, 2005	8.98	9.00	8.86	8.94
3413	NASDAQ	CMCSA	Thu, Dec 8, 2005	9.07	9.07	8.88	8.97
3412	NASDAQ	CMCSA	Wed, Dec 7, 2005	9.02	9.09	8.97	9.03
3411	NASDAQ	CMCSA	Tue, Dec 6, 2005	9.01	9.11	8.90	9.05
3410	NASDAQ	CMCSA	Mon, Dec 5, 2005	9.06	9.06	8.99	9.02
3409	NASDAQ	CMCSA	Fri, Dec 2, 2005	8.97	9.06	8.93	9.05
3408	NASDAQ	CMCSA	Thu, Dec 1, 2005	8.84	9.01	8.83	8.98
3407	NASDAQ	CMCSA	Wed, Nov 30, 2005	8.89	8.91	8.73	8.80
3406	NASDAQ	CMCSA	Tue, Nov 29, 2005	8.99	9.14	8.90	8.92
3405	NASDAQ	CMCSA	Mon, Nov 28, 2005	9.10	9.15	9.02	9.03
3404	NASDAQ	CMCSA	Fri, Nov 25, 2005	9.08	9.17	9.07	9.13
3403	NASDAQ	CMCSA	Wed, Nov 23, 2005	8.98	9.12	8.95	9.07
3402	NASDAQ	CMCSA	Tue, Nov 22, 2005	9.03	9.11	8.98	9.03
3401	NASDAQ	CMCSA	Mon, Nov 21, 2005	8.91	9.14	8.91	9.04
3400	NASDAQ	CMCSA	Fri, Nov 18, 2005	8.88	9.01	8.73	8.97
3399	NASDAQ	CMCSA	Thu, Nov 17, 2005	8.69	8.79	8.68	8.79
3398	NASDAQ	CMCSA	Wed, Nov 16, 2005	8.80	8.84	8.68	8.70
3397	NASDAQ	CMCSA	Tue, Nov 15, 2005	8.85	8.91	8.79	8.82
3396	NASDAQ	CMCSA	Mon, Nov 14, 2005	8.96	8.98	8.83	8.86
3395	NASDAQ	CMCSA	Fri, Nov 11, 2005	9.13	9.24	8.96	8.98
3394	NASDAQ	CMCSA	Thu, Nov 10, 2005	8.87	9.13	8.87	9.12
3393	NASDAQ	CMCSA	Wed, Nov 9, 2005	8.75	8.92	8.74	8.87
3392	NASDAQ	CMCSA	Tue, Nov 8, 2005	8.75	8.85	8.73	8.79
3391	NASDAQ	CMCSA	Mon, Nov 7, 2005	9.02	9.05	8.79	8.82
3390	NASDAQ	CMCSA	Fri, Nov 4, 2005	9.12	9.16	9.00	9.05
3389	NASDAQ	CMCSA	Thu, Nov 3, 2005	9.20	9.29	9.04	9.12
3388	NASDAQ	CMCSA	Wed, Nov 2, 2005	9.41	9.67	9.40	9.60
3387	NASDAQ	CMCSA	Tue, Nov 1, 2005	9.25	9.43	9.25	9.37
3386	NASDAQ	CMCSA	Mon, Oct 31, 2005	9.17	9.37	9.17	9.27
3385	NASDAQ	CMCSA	Fri, Oct 28, 2005	9.10	9.22	9.05	9.19
3384	NASDAQ	CMCSA	Thu, Oct 27, 2005	9.17	9.26	9.00	9.00
3383	NASDAQ	CMCSA	Wed, Oct 26, 2005	9.27	9.31	9.19	9.21
3382	NASDAQ	CMCSA	Tue, Oct 25, 2005	9.19	9.36	9.18	9.28
3381	NASDAQ	CMCSA	Mon, Oct 24, 2005	9.04	9.25	9.04	9.23
3380	NASDAQ	CMCSA	Fri, Oct 21, 2005	9.26	9.27	9.02	9.02
3379	NASDAQ	CMCSA	Thu, Oct 20, 2005	9.23	9.39	9.12	9.15
3378	NASDAQ	CMCSA	Wed, Oct 19, 2005	9.00	9.23	8.94	9.23
3377	NASDAQ	CMCSA	Tue, Oct 18, 2005	9.05	9.09	8.93	8.93
3376	NASDAQ	CMCSA	Mon, Oct 17, 2005	9.07	9.13	9.01	9.05
3375	NASDAQ	CMCSA	Fri, Oct 14, 2005	9.10	9.21	9.07	9.10
3374	NASDAQ	CMCSA	Thu, Oct 13, 2005	9.27	9.31	9.06	9.07
3373	NASDAQ	CMCSA	Wed, Oct 12, 2005	9.40	9.57	9.30	9.31
3372	NASDAQ	CMCSA	Tue, Oct 11, 2005	9.46	9.55	9.41	9.44
3371	NASDAQ	CMCSA	Mon, Oct 10, 2005	9.42	9.56	9.41	9.47
3370	NASDAQ	CMCSA	Fri, Oct 7, 2005	9.48	9.53	9.41	9.43
3369	NASDAQ	CMCSA	Thu, Oct 6, 2005	9.40	9.58	9.38	9.48
3368	NASDAQ	CMCSA	Wed, Oct 5, 2005	9.54	9.56	9.40	9.40
3367	NASDAQ	CMCSA	Tue, Oct 4, 2005	9.64	9.70	9.54	9.55
3366	NASDAQ	CMCSA	Mon, Oct 3, 2005	9.75	9.78	9.65	9.65
3365	NASDAQ	CMCSA	Fri, Sep 30, 2005	9.77	9.83	9.65	9.79
3364	NASDAQ	CMCSA	Thu, Sep 29, 2005	9.66	9.82	9.64	9.76
3363	NASDAQ	CMCSA	Wed, Sep 28, 2005	9.73	9.75	9.63	9.68
3362	NASDAQ	CMCSA	Tue, Sep 27, 2005	9.69	9.78	9.67	9.67
3361	NASDAQ	CMCSA	Mon, Sep 26, 2005	9.67	9.80	9.64	9.69
3360	NASDAQ	CMCSA	Fri, Sep 23, 2005	9.60	9.70	9.58	9.66
3359	NASDAQ	CMCSA	Thu, Sep 22, 2005	9.67	9.73	9.59	9.61
3358	NASDAQ	CMCSA	Wed, Sep 21, 2005	9.73	9.78	9.67	9.68
3357	NASDAQ	CMCSA	Tue, Sep 20, 2005	9.94	9.96	9.77	9.77
3356	NASDAQ	CMCSA	Mon, Sep 19, 2005	10.01	10.08	9.88	9.93
3355	NASDAQ	CMCSA	Fri, Sep 16, 2005	9.96	10.08	9.92	10.08
3354	NASDAQ	CMCSA	Thu, Sep 15, 2005	9.92	9.99	9.90	9.92
3353	NASDAQ	CMCSA	Wed, Sep 14, 2005	9.93	9.99	9.90	9.93
3352	NASDAQ	CMCSA	Tue, Sep 13, 2005	9.94	10.00	9.92	9.96
3351	NASDAQ	CMCSA	Mon, Sep 12, 2005	10.06	10.11	9.98	10.00
3350	NASDAQ	CMCSA	Fri, Sep 9, 2005	10.07	10.14	10.01	10.09
3349	NASDAQ	CMCSA	Thu, Sep 8, 2005	10.25	10.25	10.05	10.06
3348	NASDAQ	CMCSA	Wed, Sep 7, 2005	10.18	10.23	10.13	10.17
3347	NASDAQ	CMCSA	Tue, Sep 6, 2005	10.13	10.25	10.12	10.23
3346	NASDAQ	CMCSA	Fri, Sep 2, 2005	10.13	10.19	10.09	10.12
3345	NASDAQ	CMCSA	Thu, Sep 1, 2005	10.23	10.25	10.10	10.12
3344	NASDAQ	CMCSA	Wed, Aug 31, 2005	10.23	10.29	10.15	10.25
3343	NASDAQ	CMCSA	Tue, Aug 30, 2005	10.26	10.33	10.24	10.26
3342	NASDAQ	CMCSA	Mon, Aug 29, 2005	10.29	10.36	10.26	10.30
3341	NASDAQ	CMCSA	Fri, Aug 26, 2005	10.30	10.40	10.25	10.31
3340	NASDAQ	CMCSA	Thu, Aug 25, 2005	10.38	10.39	10.28	10.36
3339	NASDAQ	CMCSA	Wed, Aug 24, 2005	10.43	10.53	10.34	10.35
3338	NASDAQ	CMCSA	Tue, Aug 23, 2005	10.36	10.56	10.33	10.43
3337	NASDAQ	CMCSA	Mon, Aug 22, 2005	10.50	10.58	10.41	10.50
3336	NASDAQ	CMCSA	Fri, Aug 19, 2005	10.48	10.50	10.39	10.46
3335	NASDAQ	CMCSA	Thu, Aug 18, 2005	10.52	10.58	10.46	10.48
3334	NASDAQ	CMCSA	Wed, Aug 17, 2005	10.54	10.60	10.50	10.53
3333	NASDAQ	CMCSA	Tue, Aug 16, 2005	10.67	10.72	10.50	10.51
3332	NASDAQ	CMCSA	Mon, Aug 15, 2005	10.64	10.77	10.63	10.70
3331	NASDAQ	CMCSA	Fri, Aug 12, 2005	10.61	10.67	10.60	10.66
3330	NASDAQ	CMCSA	Thu, Aug 11, 2005	10.62	10.72	10.61	10.65
3329	NASDAQ	CMCSA	Wed, Aug 10, 2005	10.62	10.69	10.59	10.64
3328	NASDAQ	CMCSA	Tue, Aug 9, 2005	10.58	10.62	10.54	10.60
3327	NASDAQ	CMCSA	Mon, Aug 8, 2005	10.50	10.57	10.45	10.51
3326	NASDAQ	CMCSA	Fri, Aug 5, 2005	10.45	10.52	10.42	10.45
3325	NASDAQ	CMCSA	Thu, Aug 4, 2005	10.26	10.52	10.26	10.44
3324	NASDAQ	CMCSA	Wed, Aug 3, 2005	10.33	10.36	10.29	10.33
3323	NASDAQ	CMCSA	Tue, Aug 2, 2005	10.38	10.41	10.27	10.33
3322	NASDAQ	CMCSA	Mon, Aug 1, 2005	10.20	10.26	10.19	10.20
3321	NASDAQ	CMCSA	Fri, Jul 29, 2005	10.39	10.42	10.23	10.24
3320	NASDAQ	CMCSA	Thu, Jul 28, 2005	10.36	10.45	10.31	10.43
3319	NASDAQ	CMCSA	Wed, Jul 27, 2005	10.29	10.37	10.20	10.34
3318	NASDAQ	CMCSA	Tue, Jul 26, 2005	10.17	10.32	10.17	10.28
3317	NASDAQ	CMCSA	Mon, Jul 25, 2005	10.10	10.24	10.10	10.17
3316	NASDAQ	CMCSA	Fri, Jul 22, 2005	10.01	10.16	10.00	10.15
3315	NASDAQ	CMCSA	Thu, Jul 21, 2005	10.05	10.06	9.96	10.03
3314	NASDAQ	CMCSA	Wed, Jul 20, 2005	10.00	10.15	9.91	10.05
3313	NASDAQ	CMCSA	Tue, Jul 19, 2005	10.13	10.15	10.03	10.05
3312	NASDAQ	CMCSA	Mon, Jul 18, 2005	10.15	10.20	10.09	10.12
3311	NASDAQ	CMCSA	Fri, Jul 15, 2005	10.24	10.28	10.10	10.14
3310	NASDAQ	CMCSA	Thu, Jul 14, 2005	10.31	10.38	10.17	10.20
3309	NASDAQ	CMCSA	Wed, Jul 13, 2005	10.22	10.30	10.21	10.25
3308	NASDAQ	CMCSA	Tue, Jul 12, 2005	10.26	10.33	10.23	10.29
3307	NASDAQ	CMCSA	Mon, Jul 11, 2005	10.14	10.32	10.09	10.28
3306	NASDAQ	CMCSA	Fri, Jul 8, 2005	10.03	10.27	9.99	10.22
3305	NASDAQ	CMCSA	Thu, Jul 7, 2005	9.98	10.11	9.91	10.03
3304	NASDAQ	CMCSA	Wed, Jul 6, 2005	10.11	10.15	10.01	10.03
3303	NASDAQ	CMCSA	Tue, Jul 5, 2005	10.16	10.26	10.13	10.15
3302	NASDAQ	CMCSA	Fri, Jul 1, 2005	10.38	10.38	10.09	10.15
3301	NASDAQ	CMCSA	Thu, Jun 30, 2005	10.24	10.36	10.19	10.22
3300	NASDAQ	CMCSA	Wed, Jun 29, 2005	10.38	10.41	10.25	10.26
3299	NASDAQ	CMCSA	Tue, Jun 28, 2005	10.45	10.47	10.39	10.40
3298	NASDAQ	CMCSA	Mon, Jun 27, 2005	10.35	10.50	10.33	10.38
3297	NASDAQ	CMCSA	Fri, Jun 24, 2005	10.45	10.51	10.29	10.33
3296	NASDAQ	CMCSA	Thu, Jun 23, 2005	10.70	10.71	10.45	10.45
3295	NASDAQ	CMCSA	Wed, Jun 22, 2005	10.80	10.82	10.64	10.65
3294	NASDAQ	CMCSA	Tue, Jun 21, 2005	10.63	10.83	10.61	10.75
3293	NASDAQ	CMCSA	Mon, Jun 20, 2005	10.60	10.78	10.58	10.69
3292	NASDAQ	CMCSA	Fri, Jun 17, 2005	10.59	10.71	10.49	10.52
3291	NASDAQ	CMCSA	Thu, Jun 16, 2005	10.58	10.60	10.44	10.50
3290	NASDAQ	CMCSA	Wed, Jun 15, 2005	10.62	10.66	10.52	10.57
3289	NASDAQ	CMCSA	Tue, Jun 14, 2005	10.55	10.67	10.54	10.61
3288	NASDAQ	CMCSA	Mon, Jun 13, 2005	10.60	10.68	10.55	10.56
3287	NASDAQ	CMCSA	Fri, Jun 10, 2005	10.61	10.66	10.53	10.58
3286	NASDAQ	CMCSA	Thu, Jun 9, 2005	10.53	10.68	10.53	10.62
3285	NASDAQ	CMCSA	Wed, Jun 8, 2005	10.61	10.63	10.52	10.55
3284	NASDAQ	CMCSA	Tue, Jun 7, 2005	10.58	10.73	10.54	10.58
3283	NASDAQ	CMCSA	Mon, Jun 6, 2005	10.56	10.68	10.54	10.61
3282	NASDAQ	CMCSA	Fri, Jun 3, 2005	10.66	10.68	10.56	10.59
3281	NASDAQ	CMCSA	Thu, Jun 2, 2005	10.62	10.65	10.55	10.64
3280	NASDAQ	CMCSA	Wed, Jun 1, 2005	10.67	10.75	10.51	10.52
3279	NASDAQ	CMCSA	Tue, May 31, 2005	10.68	10.77	10.61	10.73
3278	NASDAQ	CMCSA	Fri, May 27, 2005	10.64	10.71	10.57	10.68
3277	NASDAQ	CMCSA	Thu, May 26, 2005	10.77	10.82	10.64	10.68
3276	NASDAQ	CMCSA	Wed, May 25, 2005	10.71	10.81	10.69	10.74
3275	NASDAQ	CMCSA	Tue, May 24, 2005	10.69	10.78	10.64	10.75
3274	NASDAQ	CMCSA	Mon, May 23, 2005	10.60	10.76	10.58	10.69
3273	NASDAQ	CMCSA	Fri, May 20, 2005	10.70	10.70	10.60	10.63
3272	NASDAQ	CMCSA	Thu, May 19, 2005	10.54	10.67	10.52	10.67
3271	NASDAQ	CMCSA	Wed, May 18, 2005	10.64	10.65	10.48	10.48
3270	NASDAQ	CMCSA	Tue, May 17, 2005	10.50	10.66	10.49	10.57
3269	NASDAQ	CMCSA	Mon, May 16, 2005	10.61	10.71	10.49	10.57
3268	NASDAQ	CMCSA	Fri, May 13, 2005	10.67	10.71	10.58	10.63
3267	NASDAQ	CMCSA	Thu, May 12, 2005	10.65	10.71	10.58	10.63
3266	NASDAQ	CMCSA	Wed, May 11, 2005	10.71	10.74	10.54	10.66
3265	NASDAQ	CMCSA	Tue, May 10, 2005	10.71	10.76	10.65	10.70
3264	NASDAQ	CMCSA	Mon, May 9, 2005	10.67	10.79	10.67	10.77
3263	NASDAQ	CMCSA	Fri, May 6, 2005	10.82	10.85	10.67	10.71
3262	NASDAQ	CMCSA	Thu, May 5, 2005	10.87	10.89	10.68	10.75
3261	NASDAQ	CMCSA	Wed, May 4, 2005	10.71	10.90	10.70	10.87
3260	NASDAQ	CMCSA	Tue, May 3, 2005	10.67	10.78	10.65	10.72
3259	NASDAQ	CMCSA	Mon, May 2, 2005	10.72	10.84	10.63	10.72
3258	NASDAQ	CMCSA	Fri, Apr 29, 2005	10.77	10.77	10.54	10.70
3257	NASDAQ	CMCSA	Thu, Apr 28, 2005	10.71	10.72	10.56	10.63
3256	NASDAQ	CMCSA	Wed, Apr 27, 2005	10.50	10.68	10.42	10.64
3255	NASDAQ	CMCSA	Tue, Apr 26, 2005	10.73	10.80	10.52	10.54
3254	NASDAQ	CMCSA	Mon, Apr 25, 2005	10.70	10.83	10.56	10.80
3253	NASDAQ	CMCSA	Fri, Apr 22, 2005	10.69	10.80	10.52	10.60
3252	NASDAQ	CMCSA	Thu, Apr 21, 2005	10.67	10.81	10.62	10.75
3251	NASDAQ	CMCSA	Wed, Apr 20, 2005	10.56	10.62	10.45	10.50
3250	NASDAQ	CMCSA	Tue, Apr 19, 2005	10.70	10.74	10.56	10.62
3249	NASDAQ	CMCSA	Mon, Apr 18, 2005	10.76	10.90	10.65	10.71
3248	NASDAQ	CMCSA	Fri, Apr 15, 2005	11.00	11.05	10.79	10.82
3247	NASDAQ	CMCSA	Thu, Apr 14, 2005	11.17	11.22	10.98	11.02
3246	NASDAQ	CMCSA	Wed, Apr 13, 2005	11.17	11.27	11.13	11.16
3245	NASDAQ	CMCSA	Tue, Apr 12, 2005	10.97	11.27	10.93	11.18
3244	NASDAQ	CMCSA	Mon, Apr 11, 2005	11.02	11.14	10.99	11.04
3243	NASDAQ	CMCSA	Fri, Apr 8, 2005	11.15	11.25	11.00	11.02
3242	NASDAQ	CMCSA	Thu, Apr 7, 2005	11.00	11.18	10.94	11.09
3241	NASDAQ	CMCSA	Wed, Apr 6, 2005	11.16	11.17	10.93	11.00
3240	NASDAQ	CMCSA	Tue, Apr 5, 2005	11.12	11.13	11.01	11.09
3239	NASDAQ	CMCSA	Mon, Apr 4, 2005	11.14	11.18	11.00	11.08
3238	NASDAQ	CMCSA	Fri, Apr 1, 2005	11.30	11.34	11.12	11.13
3237	NASDAQ	CMCSA	Thu, Mar 31, 2005	11.48	11.50	11.23	11.26
3236	NASDAQ	CMCSA	Wed, Mar 30, 2005	11.44	11.50	11.33	11.43
3235	NASDAQ	CMCSA	Tue, Mar 29, 2005	11.30	11.43	11.25	11.43
3234	NASDAQ	CMCSA	Mon, Mar 28, 2005	11.10	11.42	11.10	11.29
3233	NASDAQ	CMCSA	Thu, Mar 24, 2005	11.18	11.25	11.03	11.05
3232	NASDAQ	CMCSA	Wed, Mar 23, 2005	11.25	11.32	11.14	11.18
3231	NASDAQ	CMCSA	Tue, Mar 22, 2005	11.35	11.45	11.21	11.24
3230	NASDAQ	CMCSA	Mon, Mar 21, 2005	11.24	11.44	11.17	11.33
3229	NASDAQ	CMCSA	Fri, Mar 18, 2005	11.17	11.31	11.16	11.28
3228	NASDAQ	CMCSA	Thu, Mar 17, 2005	11.20	11.29	11.09	11.16
3227	NASDAQ	CMCSA	Wed, Mar 16, 2005	11.20	11.31	11.16	11.20
3226	NASDAQ	CMCSA	Tue, Mar 15, 2005	11.33	11.42	11.27	11.30
3225	NASDAQ	CMCSA	Mon, Mar 14, 2005	11.11	11.33	11.08	11.33
3224	NASDAQ	CMCSA	Fri, Mar 11, 2005	11.19	11.26	11.06	11.09
3223	NASDAQ	CMCSA	Thu, Mar 10, 2005	11.22	11.36	11.13	11.21
3222	NASDAQ	CMCSA	Wed, Mar 9, 2005	11.18	11.33	11.16	11.22
3221	NASDAQ	CMCSA	Tue, Mar 8, 2005	11.13	11.30	11.12	11.22
3220	NASDAQ	CMCSA	Mon, Mar 7, 2005	10.96	11.19	10.94	11.14
3219	NASDAQ	CMCSA	Fri, Mar 4, 2005	10.95	11.00	10.89	10.93
3218	NASDAQ	CMCSA	Thu, Mar 3, 2005	10.94	10.97	10.81	10.84
3217	NASDAQ	CMCSA	Wed, Mar 2, 2005	10.90	11.04	10.89	10.96
3216	NASDAQ	CMCSA	Tue, Mar 1, 2005	10.82	10.98	10.81	10.96
3215	NASDAQ	CMCSA	Mon, Feb 28, 2005	10.92	11.00	10.79	10.82
3214	NASDAQ	CMCSA	Fri, Feb 25, 2005	10.95	10.96	10.84	10.87
3213	NASDAQ	CMCSA	Thu, Feb 24, 2005	11.01	11.05	10.92	10.96
3212	NASDAQ	CMCSA	Wed, Feb 23, 2005	10.84	11.01	10.84	10.94
3211	NASDAQ	CMCSA	Tue, Feb 22, 2005	10.90	10.93	10.78	10.78
3210	NASDAQ	CMCSA	Fri, Feb 18, 2005	10.90	10.98	10.80	10.92
3209	NASDAQ	CMCSA	Thu, Feb 17, 2005	10.98	11.06	10.87	10.88
3208	NASDAQ	CMCSA	Wed, Feb 16, 2005	10.85	11.00	10.82	10.98
3207	NASDAQ	CMCSA	Tue, Feb 15, 2005	10.67	10.88	10.62	10.79
3206	NASDAQ	CMCSA	Mon, Feb 14, 2005	10.50	10.52	10.35	10.44
3205	NASDAQ	CMCSA	Fri, Feb 11, 2005	10.59	10.64	10.46	10.51
3204	NASDAQ	CMCSA	Thu, Feb 10, 2005	10.54	10.73	10.50	10.56
3203	NASDAQ	CMCSA	Wed, Feb 9, 2005	10.53	10.58	10.43	10.47
3202	NASDAQ	CMCSA	Tue, Feb 8, 2005	10.55	10.68	10.51	10.55
3201	NASDAQ	CMCSA	Mon, Feb 7, 2005	10.70	10.73	10.56	10.60
3200	NASDAQ	CMCSA	Fri, Feb 4, 2005	10.69	10.73	10.63	10.71
3199	NASDAQ	CMCSA	Thu, Feb 3, 2005	10.45	10.72	10.42	10.70
3198	NASDAQ	CMCSA	Wed, Feb 2, 2005	10.55	10.79	10.53	10.65
3197	NASDAQ	CMCSA	Tue, Feb 1, 2005	10.66	10.70	10.53	10.53
3196	NASDAQ	CMCSA	Mon, Jan 31, 2005	10.84	10.92	10.63	10.73
3195	NASDAQ	CMCSA	Fri, Jan 28, 2005	10.97	10.99	10.67	10.75
3194	NASDAQ	CMCSA	Thu, Jan 27, 2005	11.06	11.07	10.86	10.90
3193	NASDAQ	CMCSA	Wed, Jan 26, 2005	11.05	11.13	10.88	11.04
3192	NASDAQ	CMCSA	Tue, Jan 25, 2005	11.04	11.15	11.03	11.05
3191	NASDAQ	CMCSA	Mon, Jan 24, 2005	10.99	11.15	10.95	11.00
3190	NASDAQ	CMCSA	Fri, Jan 21, 2005	10.94	11.12	10.90	10.98
3189	NASDAQ	CMCSA	Thu, Jan 20, 2005	11.05	11.08	10.88	10.91
3188	NASDAQ	CMCSA	Wed, Jan 19, 2005	11.12	11.16	11.00	11.01
3187	NASDAQ	CMCSA	Tue, Jan 18, 2005	11.14	11.22	11.04	11.19
3186	NASDAQ	CMCSA	Fri, Jan 14, 2005	11.07	11.22	11.05	11.19
3185	NASDAQ	CMCSA	Thu, Jan 13, 2005	11.07	11.15	11.00	11.05
3184	NASDAQ	CMCSA	Wed, Jan 12, 2005	11.09	11.13	10.96	11.07
3183	NASDAQ	CMCSA	Tue, Jan 11, 2005	11.11	11.17	10.91	11.07
3182	NASDAQ	CMCSA	Mon, Jan 10, 2005	10.86	11.13	10.86	11.08
3181	NASDAQ	CMCSA	Fri, Jan 7, 2005	10.77	10.89	10.74	10.86
3180	NASDAQ	CMCSA	Thu, Jan 6, 2005	10.73	10.93	10.70	10.76
3179	NASDAQ	CMCSA	Wed, Jan 5, 2005	10.71	10.90	10.60	10.78
3178	NASDAQ	CMCSA	Tue, Jan 4, 2005	11.01	11.02	10.66	10.68
3177	NASDAQ	CMCSA	Mon, Jan 3, 2005	11.09	11.15	10.87	10.96
3176	NASDAQ	CMCSA	Fri, Dec 31, 2004	11.01	11.11	11.01	11.09
3175	NASDAQ	CMCSA	Thu, Dec 30, 2004	10.98	11.11	10.89	11.02
3174	NASDAQ	CMCSA	Wed, Dec 29, 2004	10.95	11.00	10.84	10.94
3173	NASDAQ	CMCSA	Tue, Dec 28, 2004	10.81	11.05	10.76	11.00
3172	NASDAQ	CMCSA	Mon, Dec 27, 2004	10.75	10.83	10.67	10.80
3171	NASDAQ	CMCSA	Thu, Dec 23, 2004	10.56	10.62	10.50	10.52
3170	NASDAQ	CMCSA	Wed, Dec 22, 2004	10.53	10.58	10.42	10.55
3169	NASDAQ	CMCSA	Tue, Dec 21, 2004	10.38	10.54	10.35	10.46
3168	NASDAQ	CMCSA	Mon, Dec 20, 2004	10.26	10.45	10.23	10.38
3167	NASDAQ	CMCSA	Fri, Dec 17, 2004	10.23	10.49	10.22	10.22
3166	NASDAQ	CMCSA	Thu, Dec 16, 2004	10.37	10.43	10.32	10.37
3165	NASDAQ	CMCSA	Wed, Dec 15, 2004	10.34	10.44	10.30	10.38
3164	NASDAQ	CMCSA	Tue, Dec 14, 2004	10.17	10.33	10.14	10.32
3163	NASDAQ	CMCSA	Mon, Dec 13, 2004	10.25	10.33	10.18	10.23
3162	NASDAQ	CMCSA	Fri, Dec 10, 2004	10.11	10.31	10.10	10.25
3161	NASDAQ	CMCSA	Thu, Dec 9, 2004	9.90	10.28	9.83	10.21
3160	NASDAQ	CMCSA	Wed, Dec 8, 2004	9.82	10.00	9.80	9.97
3159	NASDAQ	CMCSA	Tue, Dec 7, 2004	9.82	9.97	9.80	9.83
3158	NASDAQ	CMCSA	Mon, Dec 6, 2004	9.86	9.88	9.76	9.80
3157	NASDAQ	CMCSA	Fri, Dec 3, 2004	9.95	10.00	9.83	9.86
3156	NASDAQ	CMCSA	Thu, Dec 2, 2004	10.04	10.06	9.90	9.96
3155	NASDAQ	CMCSA	Wed, Dec 1, 2004	10.04	10.15	10.03	10.09
3154	NASDAQ	CMCSA	Tue, Nov 30, 2004	10.04	10.17	10.01	10.01
3153	NASDAQ	CMCSA	Mon, Nov 29, 2004	10.21	10.27	10.01	10.08
3152	NASDAQ	CMCSA	Fri, Nov 26, 2004	10.26	10.31	10.18	10.18
3151	NASDAQ	CMCSA	Wed, Nov 24, 2004	10.30	10.36	10.17	10.19
3150	NASDAQ	CMCSA	Tue, Nov 23, 2004	10.27	10.33	10.11	10.26
3149	NASDAQ	CMCSA	Mon, Nov 22, 2004	10.17	10.33	10.14	10.24
3148	NASDAQ	CMCSA	Fri, Nov 19, 2004	10.21	10.21	10.11	10.12
3147	NASDAQ	CMCSA	Thu, Nov 18, 2004	9.97	10.21	9.94	10.17
3146	NASDAQ	CMCSA	Wed, Nov 17, 2004	9.91	9.97	9.84	9.91
3145	NASDAQ	CMCSA	Tue, Nov 16, 2004	9.99	10.02	9.86	9.91
3144	NASDAQ	CMCSA	Mon, Nov 15, 2004	9.92	9.99	9.84	9.99
3143	NASDAQ	CMCSA	Fri, Nov 12, 2004	9.85	10.04	9.81	9.94
3142	NASDAQ	CMCSA	Thu, Nov 11, 2004	9.82	9.95	9.79	9.87
3141	NASDAQ	CMCSA	Wed, Nov 10, 2004	9.92	9.94	9.76	9.77
3140	NASDAQ	CMCSA	Tue, Nov 9, 2004	9.89	9.93	9.84	9.87
3139	NASDAQ	CMCSA	Mon, Nov 8, 2004	9.85	9.94	9.81	9.87
3138	NASDAQ	CMCSA	Fri, Nov 5, 2004	9.88	9.97	9.83	9.89
3137	NASDAQ	CMCSA	Thu, Nov 4, 2004	9.72	9.97	9.69	9.87
3136	NASDAQ	CMCSA	Wed, Nov 3, 2004	9.86	9.91	9.61	9.68
3135	NASDAQ	CMCSA	Tue, Nov 2, 2004	9.83	9.91	9.75	9.76
3134	NASDAQ	CMCSA	Mon, Nov 1, 2004	9.89	9.89	9.69	9.78
3133	NASDAQ	CMCSA	Fri, Oct 29, 2004	9.88	9.89	9.77	9.83
3132	NASDAQ	CMCSA	Thu, Oct 28, 2004	9.83	9.93	9.74	9.85
3131	NASDAQ	CMCSA	Wed, Oct 27, 2004	9.73	9.87	9.53	9.82
3130	NASDAQ	CMCSA	Tue, Oct 26, 2004	9.38	9.64	9.35	9.64
3129	NASDAQ	CMCSA	Mon, Oct 25, 2004	9.23	9.41	9.22	9.35
3128	NASDAQ	CMCSA	Fri, Oct 22, 2004	9.37	9.43	9.28	9.28
3127	NASDAQ	CMCSA	Thu, Oct 21, 2004	9.37	9.42	9.25	9.35
3126	NASDAQ	CMCSA	Wed, Oct 20, 2004	9.53	9.53	9.35	9.45
3125	NASDAQ	CMCSA	Tue, Oct 19, 2004	9.56	9.60	9.42	9.48
3124	NASDAQ	CMCSA	Mon, Oct 18, 2004	9.55	9.61	9.45	9.59
3123	NASDAQ	CMCSA	Fri, Oct 15, 2004	9.64	9.66	9.55	9.57
3122	NASDAQ	CMCSA	Thu, Oct 14, 2004	9.78	9.81	9.57	9.58
3121	NASDAQ	CMCSA	Wed, Oct 13, 2004	9.81	9.85	9.73	9.79
3120	NASDAQ	CMCSA	Tue, Oct 12, 2004	9.69	9.82	9.65	9.75
3119	NASDAQ	CMCSA	Mon, Oct 11, 2004	9.75	9.78	9.65	9.75
3118	NASDAQ	CMCSA	Fri, Oct 8, 2004	9.81	9.97	9.65	9.71
3117	NASDAQ	CMCSA	Thu, Oct 7, 2004	9.91	9.99	9.81	9.82
3116	NASDAQ	CMCSA	Wed, Oct 6, 2004	9.70	9.95	9.70	9.92
3115	NASDAQ	CMCSA	Tue, Oct 5, 2004	9.67	9.84	9.66	9.80
3114	NASDAQ	CMCSA	Mon, Oct 4, 2004	9.66	9.81	9.66	9.72
3113	NASDAQ	CMCSA	Fri, Oct 1, 2004	9.45	9.72	9.41	9.70
3112	NASDAQ	CMCSA	Thu, Sep 30, 2004	9.31	9.48	9.31	9.41
3111	NASDAQ	CMCSA	Wed, Sep 29, 2004	9.20	9.40	9.16	9.40
3110	NASDAQ	CMCSA	Tue, Sep 28, 2004	9.28	9.35	9.23	9.23
3109	NASDAQ	CMCSA	Mon, Sep 27, 2004	9.35	9.37	9.27	9.29
3108	NASDAQ	CMCSA	Fri, Sep 24, 2004	9.34	9.42	9.30	9.38
3107	NASDAQ	CMCSA	Thu, Sep 23, 2004	9.30	9.40	9.30	9.31
3106	NASDAQ	CMCSA	Wed, Sep 22, 2004	9.33	9.36	9.28	9.31
3105	NASDAQ	CMCSA	Tue, Sep 21, 2004	9.44	9.48	9.27	9.42
3104	NASDAQ	CMCSA	Mon, Sep 20, 2004	9.45	9.50	9.36	9.47
3103	NASDAQ	CMCSA	Fri, Sep 17, 2004	9.52	9.58	9.44	9.45
3102	NASDAQ	CMCSA	Thu, Sep 16, 2004	9.34	9.49	9.32	9.48
3101	NASDAQ	CMCSA	Wed, Sep 15, 2004	9.33	9.39	9.22	9.35
3100	NASDAQ	CMCSA	Tue, Sep 14, 2004	9.38	9.40	9.31	9.36
3099	NASDAQ	CMCSA	Mon, Sep 13, 2004	9.35	9.39	9.16	9.37
3098	NASDAQ	CMCSA	Fri, Sep 10, 2004	9.30	9.34	9.22	9.33
3097	NASDAQ	CMCSA	Thu, Sep 9, 2004	9.42	9.45	9.28	9.32
3096	NASDAQ	CMCSA	Wed, Sep 8, 2004	9.30	9.47	9.28	9.41
3095	NASDAQ	CMCSA	Tue, Sep 7, 2004	9.30	9.39	9.25	9.34
3094	NASDAQ	CMCSA	Fri, Sep 3, 2004	9.32	9.35	9.22	9.22
3093	NASDAQ	CMCSA	Thu, Sep 2, 2004	9.26	9.33	9.18	9.29
3092	NASDAQ	CMCSA	Wed, Sep 1, 2004	9.37	9.40	9.21	9.30
3091	NASDAQ	CMCSA	Tue, Aug 31, 2004	9.33	9.40	9.29	9.39
3090	NASDAQ	CMCSA	Mon, Aug 30, 2004	9.38	9.40	9.29	9.31
3089	NASDAQ	CMCSA	Fri, Aug 27, 2004	9.46	9.50	9.35	9.39
3088	NASDAQ	CMCSA	Thu, Aug 26, 2004	9.36	9.48	9.34	9.44
3087	NASDAQ	CMCSA	Wed, Aug 25, 2004	9.29	9.44	9.27	9.43
3086	NASDAQ	CMCSA	Tue, Aug 24, 2004	9.33	9.33	9.22	9.28
3085	NASDAQ	CMCSA	Mon, Aug 23, 2004	9.25	9.33	9.21	9.27
3084	NASDAQ	CMCSA	Fri, Aug 20, 2004	9.19	9.33	9.16	9.28
3083	NASDAQ	CMCSA	Thu, Aug 19, 2004	9.23	9.36	9.18	9.23
3082	NASDAQ	CMCSA	Wed, Aug 18, 2004	9.13	9.33	9.03	9.29
3081	NASDAQ	CMCSA	Tue, Aug 17, 2004	8.90	9.24	8.89	9.14
3080	NASDAQ	CMCSA	Mon, Aug 16, 2004	8.82	9.03	8.75	8.95
3079	NASDAQ	CMCSA	Fri, Aug 13, 2004	8.84	8.96	8.78	8.83
3078	NASDAQ	CMCSA	Thu, Aug 12, 2004	8.91	9.01	8.81	8.84
3077	NASDAQ	CMCSA	Wed, Aug 11, 2004	9.00	9.14	8.97	9.03
3076	NASDAQ	CMCSA	Tue, Aug 10, 2004	9.01	9.13	8.94	9.06
3075	NASDAQ	CMCSA	Mon, Aug 9, 2004	9.02	9.17	8.96	9.01
3074	NASDAQ	CMCSA	Fri, Aug 6, 2004	9.13	9.34	9.02	9.04
3073	NASDAQ	CMCSA	Thu, Aug 5, 2004	9.33	9.41	9.17	9.19
3072	NASDAQ	CMCSA	Wed, Aug 4, 2004	9.49	9.52	9.30	9.35
3071	NASDAQ	CMCSA	Tue, Aug 3, 2004	9.52	9.64	9.51	9.52
3070	NASDAQ	CMCSA	Mon, Aug 2, 2004	9.46	9.63	9.38	9.58
3069	NASDAQ	CMCSA	Fri, Jul 30, 2004	9.10	9.19	8.96	9.13
3068	NASDAQ	CMCSA	Thu, Jul 29, 2004	9.34	9.35	9.15	9.18
3067	NASDAQ	CMCSA	Wed, Jul 28, 2004	9.37	9.47	9.02	9.19
3066	NASDAQ	CMCSA	Tue, Jul 27, 2004	9.49	9.58	9.40	9.58
3065	NASDAQ	CMCSA	Mon, Jul 26, 2004	9.35	9.38	9.20	9.37
3064	NASDAQ	CMCSA	Fri, Jul 23, 2004	9.32	9.37	9.28	9.33
3063	NASDAQ	CMCSA	Thu, Jul 22, 2004	9.29	9.42	9.25	9.41
3062	NASDAQ	CMCSA	Wed, Jul 21, 2004	9.43	9.50	9.29	9.30
3061	NASDAQ	CMCSA	Tue, Jul 20, 2004	9.30	9.47	9.28	9.45
3060	NASDAQ	CMCSA	Mon, Jul 19, 2004	9.34	9.38	9.25	9.34
3059	NASDAQ	CMCSA	Fri, Jul 16, 2004	9.55	9.56	9.24	9.30
3058	NASDAQ	CMCSA	Thu, Jul 15, 2004	9.30	9.46	9.28	9.40
3057	NASDAQ	CMCSA	Wed, Jul 14, 2004	9.19	9.37	9.16	9.33
3056	NASDAQ	CMCSA	Tue, Jul 13, 2004	9.28	9.33	9.21	9.27
3055	NASDAQ	CMCSA	Mon, Jul 12, 2004	9.18	9.29	9.12	9.29
3054	NASDAQ	CMCSA	Fri, Jul 9, 2004	9.29	9.34	9.16	9.20
3053	NASDAQ	CMCSA	Thu, Jul 8, 2004	9.17	9.32	9.10	9.21
3052	NASDAQ	CMCSA	Wed, Jul 7, 2004	9.13	9.17	9.07	9.10
3051	NASDAQ	CMCSA	Tue, Jul 6, 2004	9.30	9.31	9.08	9.09
3050	NASDAQ	CMCSA	Fri, Jul 2, 2004	9.28	9.39	9.22	9.32
3049	NASDAQ	CMCSA	Thu, Jul 1, 2004	9.39	9.41	9.23	9.28
3048	NASDAQ	CMCSA	Wed, Jun 30, 2004	9.29	9.43	9.28	9.37
3047	NASDAQ	CMCSA	Tue, Jun 29, 2004	9.25	9.38	9.19	9.28
3046	NASDAQ	CMCSA	Mon, Jun 28, 2004	9.34	9.52	9.22	9.22
3045	NASDAQ	CMCSA	Fri, Jun 25, 2004	9.39	9.46	8.91	9.34
3044	NASDAQ	CMCSA	Thu, Jun 24, 2004	9.35	9.46	9.29	9.30
3043	NASDAQ	CMCSA	Wed, Jun 23, 2004	9.42	9.46	9.30	9.41
3042	NASDAQ	CMCSA	Tue, Jun 22, 2004	9.56	9.59	9.27	9.43
3041	NASDAQ	CMCSA	Mon, Jun 21, 2004	9.84	9.86	9.36	9.57
3040	NASDAQ	CMCSA	Fri, Jun 18, 2004	9.69	10.00	9.58	9.89
3039	NASDAQ	CMCSA	Thu, Jun 17, 2004	9.82	9.87	9.70	9.80
3038	NASDAQ	CMCSA	Wed, Jun 16, 2004	9.81	9.91	9.75	9.87
3037	NASDAQ	CMCSA	Tue, Jun 15, 2004	9.67	9.91	9.65	9.82
3036	NASDAQ	CMCSA	Mon, Jun 14, 2004	9.78	9.82	9.57	9.61
3035	NASDAQ	CMCSA	Thu, Jun 10, 2004	9.88	9.88	9.79	9.87
3034	NASDAQ	CMCSA	Wed, Jun 9, 2004	9.81	9.92	9.78	9.83
3033	NASDAQ	CMCSA	Tue, Jun 8, 2004	9.72	9.91	9.71	9.91
3032	NASDAQ	CMCSA	Mon, Jun 7, 2004	9.67	9.81	9.61	9.79
3031	NASDAQ	CMCSA	Fri, Jun 4, 2004	9.46	9.68	9.45	9.60
3030	NASDAQ	CMCSA	Thu, Jun 3, 2004	9.53	9.61	9.43	9.47
3029	NASDAQ	CMCSA	Wed, Jun 2, 2004	9.70	9.72	9.48	9.59
3028	NASDAQ	CMCSA	Tue, Jun 1, 2004	9.65	9.72	9.55	9.64
3027	NASDAQ	CMCSA	Fri, May 28, 2004	9.83	9.86	9.63	9.65
3026	NASDAQ	CMCSA	Thu, May 27, 2004	9.98	9.98	9.73	9.79
3025	NASDAQ	CMCSA	Wed, May 26, 2004	9.92	9.96	9.79	9.90
3024	NASDAQ	CMCSA	Tue, May 25, 2004	9.65	9.91	9.55	9.86
3023	NASDAQ	CMCSA	Mon, May 24, 2004	9.71	9.75	9.53	9.59
3022	NASDAQ	CMCSA	Fri, May 21, 2004	9.63	9.65	9.48	9.53
3021	NASDAQ	CMCSA	Thu, May 20, 2004	9.42	9.53	9.36	9.49
3020	NASDAQ	CMCSA	Wed, May 19, 2004	9.51	9.57	9.33	9.37
3019	NASDAQ	CMCSA	Tue, May 18, 2004	9.32	9.42	9.24	9.38
3018	NASDAQ	CMCSA	Mon, May 17, 2004	9.29	9.33	9.17	9.21
3017	NASDAQ	CMCSA	Fri, May 14, 2004	9.30	9.50	9.25	9.45
3016	NASDAQ	CMCSA	Thu, May 13, 2004	9.39	9.45	9.27	9.31
3015	NASDAQ	CMCSA	Wed, May 12, 2004	9.46	9.56	9.29	9.42
3014	NASDAQ	CMCSA	Tue, May 11, 2004	9.37	9.61	9.36	9.49
3013	NASDAQ	CMCSA	Mon, May 10, 2004	9.47	9.53	9.30	9.35
3012	NASDAQ	CMCSA	Fri, May 7, 2004	9.43	9.62	9.37	9.59
3011	NASDAQ	CMCSA	Thu, May 6, 2004	9.70	9.72	9.45	9.50
3010	NASDAQ	CMCSA	Wed, May 5, 2004	9.90	9.92	9.73	9.75
3009	NASDAQ	CMCSA	Tue, May 4, 2004	9.95	10.01	9.81	9.89
3008	NASDAQ	CMCSA	Mon, May 3, 2004	10.05	10.12	9.95	9.98
3007	NASDAQ	CMCSA	Fri, Apr 30, 2004	10.25	10.30	10.02	10.05
3006	NASDAQ	CMCSA	Thu, Apr 29, 2004	10.13	10.36	10.10	10.19
3005	NASDAQ	CMCSA	Wed, Apr 28, 2004	10.55	10.56	9.96	10.07
3004	NASDAQ	CMCSA	Tue, Apr 27, 2004	9.98	10.22	9.92	9.99
3003	NASDAQ	CMCSA	Mon, Apr 26, 2004	9.78	9.96	9.73	9.95
3002	NASDAQ	CMCSA	Fri, Apr 23, 2004	9.66	9.71	9.56	9.64
3001	NASDAQ	CMCSA	Thu, Apr 22, 2004	9.82	9.89	9.69	9.70
3000	NASDAQ	CMCSA	Wed, Apr 21, 2004	9.96	10.03	9.77	9.81
2999	NASDAQ	CMCSA	Tue, Apr 20, 2004	10.14	10.22	9.97	9.99
2998	NASDAQ	CMCSA	Mon, Apr 19, 2004	10.04	10.27	10.00	10.22
2997	NASDAQ	CMCSA	Fri, Apr 16, 2004	10.21	10.23	9.98	10.08
2996	NASDAQ	CMCSA	Thu, Apr 15, 2004	10.27	10.28	9.99	10.07
2995	NASDAQ	CMCSA	Wed, Apr 14, 2004	9.93	10.26	9.92	10.22
2994	NASDAQ	CMCSA	Tue, Apr 13, 2004	10.18	10.18	9.92	10.00
2993	NASDAQ	CMCSA	Mon, Apr 12, 2004	9.92	10.18	9.86	10.11
2992	NASDAQ	CMCSA	Thu, Apr 8, 2004	9.86	9.89	9.69	9.75
2991	NASDAQ	CMCSA	Wed, Apr 7, 2004	9.88	9.96	9.72	9.77
2990	NASDAQ	CMCSA	Tue, Apr 6, 2004	9.81	10.00	9.81	9.94
2989	NASDAQ	CMCSA	Mon, Apr 5, 2004	9.70	9.94	9.66	9.92
2988	NASDAQ	CMCSA	Fri, Apr 2, 2004	9.87	9.89	9.66	9.70
2987	NASDAQ	CMCSA	Thu, Apr 1, 2004	9.57	9.83	9.49	9.72
2986	NASDAQ	CMCSA	Wed, Mar 31, 2004	9.69	9.72	9.55	9.59
2985	NASDAQ	CMCSA	Tue, Mar 30, 2004	9.63	9.67	9.59	9.65
2984	NASDAQ	CMCSA	Mon, Mar 29, 2004	9.75	9.78	9.60	9.66
2983	NASDAQ	CMCSA	Fri, Mar 26, 2004	9.46	9.95	9.40	9.75
2982	NASDAQ	CMCSA	Thu, Mar 25, 2004	9.36	9.52	9.34	9.49
2981	NASDAQ	CMCSA	Wed, Mar 24, 2004	9.39	9.49	9.25	9.33
2980	NASDAQ	CMCSA	Tue, Mar 23, 2004	9.57	9.64	9.37	9.39
2979	NASDAQ	CMCSA	Mon, Mar 22, 2004	9.52	9.59	9.41	9.52
2978	NASDAQ	CMCSA	Fri, Mar 19, 2004	9.63	9.71	9.52	9.55
2977	NASDAQ	CMCSA	Thu, Mar 18, 2004	9.63	9.77	9.62	9.64
2976	NASDAQ	CMCSA	Wed, Mar 17, 2004	9.85	9.85	9.52	9.68
2975	NASDAQ	CMCSA	Tue, Mar 16, 2004	9.75	9.80	9.64	9.67
2974	NASDAQ	CMCSA	Mon, Mar 15, 2004	9.79	9.87	9.64	9.66
2973	NASDAQ	CMCSA	Fri, Mar 12, 2004	9.73	9.83	9.67	9.83
2972	NASDAQ	CMCSA	Thu, Mar 11, 2004	9.91	9.95	9.67	9.68
2971	NASDAQ	CMCSA	Wed, Mar 10, 2004	9.97	10.12	9.92	9.93
2970	NASDAQ	CMCSA	Tue, Mar 9, 2004	9.97	10.07	9.92	9.96
2969	NASDAQ	CMCSA	Mon, Mar 8, 2004	10.13	10.25	9.95	10.00
2968	NASDAQ	CMCSA	Fri, Mar 5, 2004	10.10	10.30	10.08	10.15
2967	NASDAQ	CMCSA	Thu, Mar 4, 2004	10.20	10.26	10.15	10.24
2966	NASDAQ	CMCSA	Wed, Mar 3, 2004	10.00	10.19	9.99	10.13
2965	NASDAQ	CMCSA	Tue, Mar 2, 2004	10.17	10.20	9.97	9.98
2964	NASDAQ	CMCSA	Mon, Mar 1, 2004	10.09	10.14	9.98	10.10
2963	NASDAQ	CMCSA	Fri, Feb 27, 2004	9.99	10.05	9.91	9.98
2962	NASDAQ	CMCSA	Thu, Feb 26, 2004	9.93	10.15	9.88	9.98
2961	NASDAQ	CMCSA	Wed, Feb 25, 2004	10.00	10.04	9.94	9.98
2960	NASDAQ	CMCSA	Tue, Feb 24, 2004	9.90	10.04	9.79	9.94
2959	NASDAQ	CMCSA	Mon, Feb 23, 2004	10.06	10.07	9.79	9.84
2958	NASDAQ	CMCSA	Fri, Feb 20, 2004	10.31	10.32	9.98	10.06
2957	NASDAQ	CMCSA	Thu, Feb 19, 2004	10.32	10.33	10.07	10.08
2956	NASDAQ	CMCSA	Wed, Feb 18, 2004	10.28	10.29	10.15	10.27
2955	NASDAQ	CMCSA	Tue, Feb 17, 2004	10.07	10.30	9.97	10.25
2954	NASDAQ	CMCSA	Fri, Feb 13, 2004	10.07	10.09	9.92	9.97
2953	NASDAQ	CMCSA	Thu, Feb 12, 2004	10.48	10.52	9.99	10.02
2952	NASDAQ	CMCSA	Wed, Feb 11, 2004	10.46	10.65	10.16	10.41
2951	NASDAQ	CMCSA	Tue, Feb 10, 2004	11.13	11.42	11.07	11.31
2950	NASDAQ	CMCSA	Mon, Feb 9, 2004	11.17	11.21	11.04	11.08
2949	NASDAQ	CMCSA	Fri, Feb 6, 2004	11.16	11.17	11.03	11.13
2948	NASDAQ	CMCSA	Thu, Feb 5, 2004	11.17	11.24	11.01	11.10
2947	NASDAQ	CMCSA	Wed, Feb 4, 2004	11.23	11.40	11.15	11.17
2946	NASDAQ	CMCSA	Tue, Feb 3, 2004	11.42	11.50	11.23	11.26
2945	NASDAQ	CMCSA	Mon, Feb 2, 2004	11.41	11.57	11.24	11.36
2944	NASDAQ	CMCSA	Fri, Jan 30, 2004	11.42	11.73	11.32	11.37
2943	NASDAQ	CMCSA	Thu, Jan 29, 2004	11.38	11.55	11.20	11.53
2942	NASDAQ	CMCSA	Wed, Jan 28, 2004	11.71	11.83	11.27	11.32
2941	NASDAQ	CMCSA	Tue, Jan 27, 2004	11.95	12.04	11.68	11.74
2940	NASDAQ	CMCSA	Mon, Jan 26, 2004	11.75	12.04	11.72	12.02
2939	NASDAQ	CMCSA	Fri, Jan 23, 2004	12.02	12.12	11.72	11.82
2938	NASDAQ	CMCSA	Thu, Jan 22, 2004	11.99	12.12	11.86	11.97
2937	NASDAQ	CMCSA	Wed, Jan 21, 2004	11.93	12.15	11.76	12.04
2936	NASDAQ	CMCSA	Tue, Jan 20, 2004	11.99	12.01	11.75	11.88
2935	NASDAQ	CMCSA	Fri, Jan 16, 2004	12.16	12.17	11.87	11.96
2934	NASDAQ	CMCSA	Thu, Jan 15, 2004	11.98	12.13	11.83	11.91
2933	NASDAQ	CMCSA	Wed, Jan 14, 2004	11.91	11.98	11.78	11.95
2932	NASDAQ	CMCSA	Tue, Jan 13, 2004	11.81	11.95	11.71	11.84
2931	NASDAQ	CMCSA	Mon, Jan 12, 2004	11.77	11.83	11.55	11.79
2930	NASDAQ	CMCSA	Fri, Jan 9, 2004	11.55	11.87	11.51	11.72
2929	NASDAQ	CMCSA	Thu, Jan 8, 2004	11.38	11.66	11.30	11.66
2928	NASDAQ	CMCSA	Wed, Jan 7, 2004	11.07	11.43	11.01	11.40
2927	NASDAQ	CMCSA	Tue, Jan 6, 2004	10.91	11.16	10.90	11.10
2926	NASDAQ	CMCSA	Mon, Jan 5, 2004	11.03	11.13	10.90	11.09
2925	NASDAQ	CMCSA	Fri, Jan 2, 2004	10.97	11.14	10.88	10.99
2924	NASDAQ	CMCSA	Wed, Dec 31, 2003	10.80	10.96	10.79	10.93
2923	NASDAQ	CMCSA	Tue, Dec 30, 2003	10.78	10.80	10.66	10.75
2922	NASDAQ	CMCSA	Mon, Dec 29, 2003	10.67	10.82	10.61	10.82
2921	NASDAQ	CMCSA	Fri, Dec 26, 2003	10.68	10.75	10.64	10.68
2920	NASDAQ	CMCSA	Wed, Dec 24, 2003	10.57	10.68	10.53	10.62
2919	NASDAQ	CMCSA	Tue, Dec 23, 2003	10.75	10.76	10.59	10.65
2918	NASDAQ	CMCSA	Mon, Dec 22, 2003	10.64	10.75	10.58	10.74
2917	NASDAQ	CMCSA	Fri, Dec 19, 2003	10.72	10.73	10.48	10.64
2916	NASDAQ	CMCSA	Thu, Dec 18, 2003	10.42	10.67	10.31	10.64
2915	NASDAQ	CMCSA	Wed, Dec 17, 2003	10.58	10.67	10.42	10.52
2914	NASDAQ	CMCSA	Tue, Dec 16, 2003	10.50	10.66	10.48	10.66
2913	NASDAQ	CMCSA	Mon, Dec 15, 2003	10.59	10.75	10.51	10.57
2912	NASDAQ	CMCSA	Fri, Dec 12, 2003	10.55	10.59	10.42	10.58
2911	NASDAQ	CMCSA	Thu, Dec 11, 2003	10.43	10.54	10.36	10.53
2910	NASDAQ	CMCSA	Wed, Dec 10, 2003	10.48	10.59	10.34	10.43
2909	NASDAQ	CMCSA	Tue, Dec 9, 2003	10.61	10.63	10.39	10.49
2908	NASDAQ	CMCSA	Mon, Dec 8, 2003	10.46	10.58	10.44	10.56
2907	NASDAQ	CMCSA	Fri, Dec 5, 2003	10.53	10.65	10.43	10.52
2906	NASDAQ	CMCSA	Thu, Dec 4, 2003	10.50	10.68	10.48	10.63
2905	NASDAQ	CMCSA	Wed, Dec 3, 2003	10.67	10.71	10.54	10.54
2904	NASDAQ	CMCSA	Tue, Dec 2, 2003	10.42	10.53	10.37	10.52
2903	NASDAQ	CMCSA	Mon, Dec 1, 2003	10.47	10.57	10.38	10.54
2902	NASDAQ	CMCSA	Fri, Nov 28, 2003	10.57	10.59	10.45	10.53
2901	NASDAQ	CMCSA	Wed, Nov 26, 2003	10.60	10.67	10.42	10.58
2900	NASDAQ	CMCSA	Tue, Nov 25, 2003	10.70	10.75	10.57	10.60
2899	NASDAQ	CMCSA	Mon, Nov 24, 2003	10.64	10.77	10.55	10.73
2898	NASDAQ	CMCSA	Fri, Nov 21, 2003	10.39	10.57	10.25	10.53
2897	NASDAQ	CMCSA	Thu, Nov 20, 2003	10.34	10.48	10.23	10.28
2896	NASDAQ	CMCSA	Wed, Nov 19, 2003	10.17	10.45	10.14	10.43
2895	NASDAQ	CMCSA	Tue, Nov 18, 2003	10.59	10.63	10.23	10.25
2894	NASDAQ	CMCSA	Mon, Nov 17, 2003	10.45	10.61	10.45	10.57
2893	NASDAQ	CMCSA	Fri, Nov 14, 2003	10.58	10.78	10.53	10.57
2892	NASDAQ	CMCSA	Thu, Nov 13, 2003	10.58	10.67	10.48	10.61
2891	NASDAQ	CMCSA	Wed, Nov 12, 2003	10.58	10.67	10.44	10.63
2890	NASDAQ	CMCSA	Tue, Nov 11, 2003	10.84	10.87	10.59	10.61
2889	NASDAQ	CMCSA	Mon, Nov 10, 2003	11.10	11.11	10.88	10.90
2888	NASDAQ	CMCSA	Fri, Nov 7, 2003	11.06	11.18	11.02	11.11
2887	NASDAQ	CMCSA	Thu, Nov 6, 2003	10.98	11.04	10.76	10.95
2886	NASDAQ	CMCSA	Wed, Nov 5, 2003	10.88	11.02	10.82	10.91
2885	NASDAQ	CMCSA	Tue, Nov 4, 2003	11.05	11.07	10.86	10.92
2884	NASDAQ	CMCSA	Mon, Nov 3, 2003	11.30	11.35	11.08	11.14
2883	NASDAQ	CMCSA	Fri, Oct 31, 2003	11.18	11.37	11.09	11.29
2882	NASDAQ	CMCSA	Thu, Oct 30, 2003	11.18	11.26	10.73	11.13
2881	NASDAQ	CMCSA	Wed, Oct 29, 2003	11.20	11.37	11.08	11.21
2880	NASDAQ	CMCSA	Tue, Oct 28, 2003	10.93	11.25	10.88	11.21
2879	NASDAQ	CMCSA	Mon, Oct 27, 2003	10.80	10.90	10.71	10.80
2878	NASDAQ	CMCSA	Fri, Oct 24, 2003	10.54	10.74	10.44	10.72
2877	NASDAQ	CMCSA	Thu, Oct 23, 2003	10.63	10.70	10.47	10.68
2876	NASDAQ	CMCSA	Wed, Oct 22, 2003	10.83	10.85	10.55	10.63
2875	NASDAQ	CMCSA	Tue, Oct 21, 2003	10.74	10.92	10.68	10.86
2874	NASDAQ	CMCSA	Mon, Oct 20, 2003	10.79	10.82	10.62	10.74
2873	NASDAQ	CMCSA	Fri, Oct 17, 2003	11.03	11.20	10.71	10.74
2872	NASDAQ	CMCSA	Thu, Oct 16, 2003	10.79	11.11	10.77	11.05
2871	NASDAQ	CMCSA	Wed, Oct 15, 2003	10.84	10.86	10.72	10.82
2870	NASDAQ	CMCSA	Tue, Oct 14, 2003	10.68	10.83	10.64	10.81
2869	NASDAQ	CMCSA	Mon, Oct 13, 2003	10.76	10.85	10.63	10.68
2868	NASDAQ	CMCSA	Fri, Oct 10, 2003	10.44	10.75	10.40	10.69
2867	NASDAQ	CMCSA	Thu, Oct 9, 2003	10.59	10.71	10.42	10.48
2866	NASDAQ	CMCSA	Wed, Oct 8, 2003	10.81	10.83	10.41	10.43
2865	NASDAQ	CMCSA	Tue, Oct 7, 2003	10.57	10.81	10.51	10.74
2864	NASDAQ	CMCSA	Mon, Oct 6, 2003	10.76	10.98	10.71	10.81
2863	NASDAQ	CMCSA	Fri, Oct 3, 2003	10.73	10.95	10.67	10.81
2862	NASDAQ	CMCSA	Thu, Oct 2, 2003	10.57	10.65	10.43	10.64
2861	NASDAQ	CMCSA	Wed, Oct 1, 2003	10.29	10.62	10.25	10.60
2860	NASDAQ	CMCSA	Tue, Sep 30, 2003	10.21	10.30	10.08	10.27
2859	NASDAQ	CMCSA	Mon, Sep 29, 2003	9.99	10.31	9.91	10.29
2858	NASDAQ	CMCSA	Fri, Sep 26, 2003	10.04	10.13	9.93	9.95
2857	NASDAQ	CMCSA	Thu, Sep 25, 2003	10.34	10.40	10.06	10.12
2856	NASDAQ	CMCSA	Wed, Sep 24, 2003	10.49	10.54	10.17	10.19
2855	NASDAQ	CMCSA	Tue, Sep 23, 2003	10.25	10.57	10.23	10.53
2854	NASDAQ	CMCSA	Mon, Sep 22, 2003	10.22	10.30	10.00	10.19
2853	NASDAQ	CMCSA	Fri, Sep 19, 2003	10.45	10.70	10.28	10.40
2852	NASDAQ	CMCSA	Thu, Sep 18, 2003	10.54	10.63	10.42	10.49
2851	NASDAQ	CMCSA	Wed, Sep 17, 2003	10.36	10.58	10.29	10.48
2850	NASDAQ	CMCSA	Tue, Sep 16, 2003	10.01	10.42	10.01	10.40
2849	NASDAQ	CMCSA	Mon, Sep 15, 2003	10.11	10.15	9.97	9.99
2848	NASDAQ	CMCSA	Fri, Sep 12, 2003	10.13	10.18	9.94	10.15
2847	NASDAQ	CMCSA	Thu, Sep 11, 2003	10.15	10.22	9.97	10.18
2846	NASDAQ	CMCSA	Wed, Sep 10, 2003	10.24	10.31	10.10	10.12
2845	NASDAQ	CMCSA	Tue, Sep 9, 2003	10.14	10.38	10.13	10.31
2844	NASDAQ	CMCSA	Mon, Sep 8, 2003	10.07	10.25	10.06	10.20
2843	NASDAQ	CMCSA	Fri, Sep 5, 2003	10.23	10.24	9.93	10.01
2842	NASDAQ	CMCSA	Thu, Sep 4, 2003	9.78	10.24	9.77	10.22
2841	NASDAQ	CMCSA	Wed, Sep 3, 2003	9.89	9.98	9.83	9.89
2840	NASDAQ	CMCSA	Tue, Sep 2, 2003	9.86	9.93	9.72	9.85
2839	NASDAQ	CMCSA	Fri, Aug 29, 2003	9.79	9.97	9.72	9.92
2838	NASDAQ	CMCSA	Thu, Aug 28, 2003	9.62	9.82	9.62	9.78
2837	NASDAQ	CMCSA	Wed, Aug 27, 2003	9.67	9.82	9.63	9.77
2836	NASDAQ	CMCSA	Tue, Aug 26, 2003	9.63	9.75	9.47	9.71
2835	NASDAQ	CMCSA	Mon, Aug 25, 2003	9.43	9.65	9.39	9.63
2834	NASDAQ	CMCSA	Fri, Aug 22, 2003	9.81	9.88	9.47	9.51
2833	NASDAQ	CMCSA	Thu, Aug 21, 2003	9.74	9.81	9.65	9.77
2832	NASDAQ	CMCSA	Wed, Aug 20, 2003	9.73	9.80	9.68	9.72
2831	NASDAQ	CMCSA	Tue, Aug 19, 2003	9.81	9.86	9.66	9.77
2830	NASDAQ	CMCSA	Mon, Aug 18, 2003	9.90	9.92	9.72	9.80
2829	NASDAQ	CMCSA	Fri, Aug 15, 2003	9.96	9.97	9.73	9.83
2828	NASDAQ	CMCSA	Thu, Aug 14, 2003	9.98	10.20	9.81	9.92
2827	NASDAQ	CMCSA	Wed, Aug 13, 2003	10.13	10.20	9.83	9.91
2826	NASDAQ	CMCSA	Tue, Aug 12, 2003	9.90	10.07	9.78	10.04
2825	NASDAQ	CMCSA	Mon, Aug 11, 2003	9.75	10.01	9.73	9.88
2824	NASDAQ	CMCSA	Fri, Aug 8, 2003	9.81	9.94	9.71	9.76
2823	NASDAQ	CMCSA	Thu, Aug 7, 2003	9.67	9.86	9.60	9.76
2822	NASDAQ	CMCSA	Wed, Aug 6, 2003	9.70	9.87	9.66	9.67
2821	NASDAQ	CMCSA	Tue, Aug 5, 2003	10.00	10.05	9.69	9.73
2820	NASDAQ	CMCSA	Mon, Aug 4, 2003	10.01	10.26	9.91	10.07
2819	NASDAQ	CMCSA	Fri, Aug 1, 2003	10.16	10.25	10.03	10.13
2818	NASDAQ	CMCSA	Thu, Jul 31, 2003	10.22	10.48	10.07	10.16
2817	NASDAQ	CMCSA	Wed, Jul 30, 2003	10.40	10.52	10.25	10.27
2816	NASDAQ	CMCSA	Tue, Jul 29, 2003	10.36	10.43	10.17	10.31
2815	NASDAQ	CMCSA	Mon, Jul 28, 2003	10.17	10.23	9.94	10.07
2814	NASDAQ	CMCSA	Fri, Jul 25, 2003	9.80	10.19	9.57	10.14
2813	NASDAQ	CMCSA	Thu, Jul 24, 2003	10.14	10.16	9.79	9.82
2812	NASDAQ	CMCSA	Wed, Jul 23, 2003	10.09	10.20	9.72	10.11
2811	NASDAQ	CMCSA	Tue, Jul 22, 2003	10.09	10.30	9.98	10.15
2810	NASDAQ	CMCSA	Mon, Jul 21, 2003	10.36	10.37	9.99	10.11
2809	NASDAQ	CMCSA	Fri, Jul 18, 2003	10.37	10.49	10.04	10.38
2808	NASDAQ	CMCSA	Thu, Jul 17, 2003	10.45	10.55	10.21	10.26
2807	NASDAQ	CMCSA	Wed, Jul 16, 2003	10.90	10.91	10.50	10.57
2806	NASDAQ	CMCSA	Tue, Jul 15, 2003	10.98	11.19	10.71	10.79
2805	NASDAQ	CMCSA	Mon, Jul 14, 2003	10.81	11.21	10.71	10.90
2804	NASDAQ	CMCSA	Fri, Jul 11, 2003	10.61	10.69	10.54	10.66
2803	NASDAQ	CMCSA	Thu, Jul 10, 2003	10.66	10.78	10.49	10.57
2802	NASDAQ	CMCSA	Wed, Jul 9, 2003	10.93	10.96	10.71	10.80
2801	NASDAQ	CMCSA	Tue, Jul 8, 2003	10.97	11.01	10.81	10.98
2800	NASDAQ	CMCSA	Mon, Jul 7, 2003	10.73	11.09	10.62	10.98
2799	NASDAQ	CMCSA	Thu, Jul 3, 2003	10.12	10.44	10.12	10.34
2798	NASDAQ	CMCSA	Wed, Jul 2, 2003	10.15	10.26	9.99	10.19
2797	NASDAQ	CMCSA	Tue, Jul 1, 2003	10.00	10.17	9.95	10.16
2796	NASDAQ	CMCSA	Mon, Jun 30, 2003	10.19	10.35	10.04	10.06
2795	NASDAQ	CMCSA	Fri, Jun 27, 2003	10.36	10.47	9.99	10.16
2794	NASDAQ	CMCSA	Thu, Jun 26, 2003	10.14	10.37	10.14	10.34
2793	NASDAQ	CMCSA	Wed, Jun 25, 2003	10.16	10.42	10.07	10.14
2792	NASDAQ	CMCSA	Tue, Jun 24, 2003	10.35	10.41	10.12	10.16
2791	NASDAQ	CMCSA	Mon, Jun 23, 2003	10.45	10.49	10.18	10.31
2790	NASDAQ	CMCSA	Fri, Jun 20, 2003	10.37	10.75	10.31	10.49
2789	NASDAQ	CMCSA	Thu, Jun 19, 2003	10.90	10.91	10.40	10.44
2788	NASDAQ	CMCSA	Wed, Jun 18, 2003	11.10	11.13	10.86	10.94
2787	NASDAQ	CMCSA	Tue, Jun 17, 2003	11.40	11.44	11.15	11.20
2786	NASDAQ	CMCSA	Mon, Jun 16, 2003	11.17	11.62	11.11	11.51
2785	NASDAQ	CMCSA	Fri, Jun 13, 2003	11.28	11.44	11.16	11.21
2784	NASDAQ	CMCSA	Thu, Jun 12, 2003	10.96	11.40	10.93	11.30
2783	NASDAQ	CMCSA	Wed, Jun 11, 2003	10.48	10.95	10.39	10.95
2782	NASDAQ	CMCSA	Tue, Jun 10, 2003	10.57	10.61	10.27	10.52
2781	NASDAQ	CMCSA	Mon, Jun 9, 2003	10.26	10.45	10.16	10.37
2780	NASDAQ	CMCSA	Fri, Jun 6, 2003	10.76	10.85	10.32	10.35
2779	NASDAQ	CMCSA	Thu, Jun 5, 2003	10.52	10.71	10.33	10.68
2778	NASDAQ	CMCSA	Wed, Jun 4, 2003	10.14	10.55	10.05	10.48
2777	NASDAQ	CMCSA	Tue, Jun 3, 2003	10.27	10.35	10.03	10.15
2776	NASDAQ	CMCSA	Mon, Jun 2, 2003	10.08	10.38	10.00	10.19
2775	NASDAQ	CMCSA	Fri, May 30, 2003	10.16	10.19	9.91	10.00
2774	NASDAQ	CMCSA	Thu, May 29, 2003	9.98	10.28	9.97	10.13
2773	NASDAQ	CMCSA	Wed, May 28, 2003	9.99	10.15	9.83	9.94
2772	NASDAQ	CMCSA	Tue, May 27, 2003	9.91	10.18	9.75	10.05
2771	NASDAQ	CMCSA	Fri, May 23, 2003	10.25	10.26	9.99	10.01
2770	NASDAQ	CMCSA	Thu, May 22, 2003	10.22	10.43	10.18	10.31
2769	NASDAQ	CMCSA	Wed, May 21, 2003	10.03	10.28	10.02	10.27
2768	NASDAQ	CMCSA	Tue, May 20, 2003	10.12	10.25	9.94	10.09
2767	NASDAQ	CMCSA	Mon, May 19, 2003	10.40	10.56	10.09	10.09
2766	NASDAQ	CMCSA	Fri, May 16, 2003	10.22	10.67	10.22	10.42
2765	NASDAQ	CMCSA	Thu, May 15, 2003	10.00	10.29	9.97	10.28
2764	NASDAQ	CMCSA	Wed, May 14, 2003	10.12	10.17	9.81	9.96
2763	NASDAQ	CMCSA	Tue, May 13, 2003	10.35	10.37	9.96	10.10
2762	NASDAQ	CMCSA	Mon, May 12, 2003	10.28	10.43	10.07	10.29
2761	NASDAQ	CMCSA	Fri, May 9, 2003	10.21	10.41	10.12	10.37
2760	NASDAQ	CMCSA	Thu, May 8, 2003	9.96	10.25	9.93	10.07
2759	NASDAQ	CMCSA	Wed, May 7, 2003	9.86	10.35	9.85	10.14
2758	NASDAQ	CMCSA	Tue, May 6, 2003	9.82	10.09	9.82	10.00
2757	NASDAQ	CMCSA	Mon, May 5, 2003	10.19	10.81	9.65	9.84
2756	NASDAQ	CMCSA	Fri, May 2, 2003	10.49	10.52	10.11	10.16
2755	NASDAQ	CMCSA	Thu, May 1, 2003	10.54	10.68	10.43	10.62
2754	NASDAQ	CMCSA	Wed, Apr 30, 2003	10.53	10.70	10.45	10.63
2753	NASDAQ	CMCSA	Tue, Apr 29, 2003	10.60	10.67	10.41	10.48
2752	NASDAQ	CMCSA	Mon, Apr 28, 2003	10.49	10.58	10.45	10.56
2751	NASDAQ	CMCSA	Fri, Apr 25, 2003	10.67	10.72	10.51	10.58
2750	NASDAQ	CMCSA	Thu, Apr 24, 2003	10.52	10.76	10.48	10.66
2749	NASDAQ	CMCSA	Wed, Apr 23, 2003	10.60	10.72	10.47	10.71
2748	NASDAQ	CMCSA	Tue, Apr 22, 2003	10.15	10.67	10.09	10.58
2747	NASDAQ	CMCSA	Mon, Apr 21, 2003	10.11	10.22	9.96	10.17
2746	NASDAQ	CMCSA	Thu, Apr 17, 2003	9.89	10.17	9.89	10.16
2745	NASDAQ	CMCSA	Wed, Apr 16, 2003	10.05	10.15	9.87	9.92
2744	NASDAQ	CMCSA	Tue, Apr 15, 2003	9.83	10.05	9.83	10.03
2743	NASDAQ	CMCSA	Mon, Apr 14, 2003	9.58	9.91	9.55	9.86
2742	NASDAQ	CMCSA	Fri, Apr 11, 2003	10.07	10.17	9.54	9.55
2741	NASDAQ	CMCSA	Thu, Apr 10, 2003	9.70	9.93	9.65	9.91
2740	NASDAQ	CMCSA	Wed, Apr 9, 2003	9.97	10.03	9.69	9.69
2739	NASDAQ	CMCSA	Tue, Apr 8, 2003	9.85	9.98	9.76	9.88
2738	NASDAQ	CMCSA	Mon, Apr 7, 2003	10.24	10.33	9.83	9.85
2737	NASDAQ	CMCSA	Fri, Apr 4, 2003	9.76	10.00	9.54	9.96
2736	NASDAQ	CMCSA	Thu, Apr 3, 2003	9.94	9.99	9.64	9.75
2735	NASDAQ	CMCSA	Wed, Apr 2, 2003	9.87	9.94	9.72	9.88
2734	NASDAQ	CMCSA	Tue, Apr 1, 2003	9.63	9.81	9.53	9.75
2733	NASDAQ	CMCSA	Mon, Mar 31, 2003	9.59	9.77	9.39	9.53
2732	NASDAQ	CMCSA	Fri, Mar 28, 2003	9.78	9.90	9.70	9.76
2731	NASDAQ	CMCSA	Thu, Mar 27, 2003	9.62	9.95	9.55	9.86
2730	NASDAQ	CMCSA	Wed, Mar 26, 2003	9.81	9.93	9.60	9.70
2729	NASDAQ	CMCSA	Tue, Mar 25, 2003	9.59	10.06	9.57	9.77
2728	NASDAQ	CMCSA	Mon, Mar 24, 2003	10.00	10.04	9.52	9.54
2727	NASDAQ	CMCSA	Fri, Mar 21, 2003	10.17	10.30	9.89	10.27
2726	NASDAQ	CMCSA	Thu, Mar 20, 2003	9.81	10.02	9.63	9.95
2725	NASDAQ	CMCSA	Wed, Mar 19, 2003	9.78	10.01	9.76	9.97
2724	NASDAQ	CMCSA	Tue, Mar 18, 2003	9.84	9.87	9.50	9.74
2723	NASDAQ	CMCSA	Mon, Mar 17, 2003	9.51	9.99	9.35	9.79
2722	NASDAQ	CMCSA	Fri, Mar 14, 2003	9.41	9.54	9.30	9.50
2721	NASDAQ	CMCSA	Thu, Mar 13, 2003	9.07	9.45	8.93	9.42
2720	NASDAQ	CMCSA	Wed, Mar 12, 2003	8.86	9.04	8.74	8.91
2719	NASDAQ	CMCSA	Tue, Mar 11, 2003	9.02	9.29	8.93	8.96
2718	NASDAQ	CMCSA	Mon, Mar 10, 2003	9.33	9.40	9.08	9.11
2717	NASDAQ	CMCSA	Fri, Mar 7, 2003	9.00	9.47	8.99	9.38
2716	NASDAQ	CMCSA	Thu, Mar 6, 2003	9.39	9.48	9.17	9.20
2715	NASDAQ	CMCSA	Wed, Mar 5, 2003	9.38	9.58	9.32	9.53
2714	NASDAQ	CMCSA	Tue, Mar 4, 2003	9.44	9.58	9.33	9.35
2713	NASDAQ	CMCSA	Mon, Mar 3, 2003	9.66	9.73	9.37	9.48
2712	NASDAQ	CMCSA	Fri, Feb 28, 2003	9.42	9.79	9.41	9.74
2711	NASDAQ	CMCSA	Thu, Feb 27, 2003	8.96	9.57	8.88	9.46
2710	NASDAQ	CMCSA	Wed, Feb 26, 2003	9.05	9.05	8.71	8.83
2709	NASDAQ	CMCSA	Tue, Feb 25, 2003	8.37	9.16	8.29	9.04
2708	NASDAQ	CMCSA	Mon, Feb 24, 2003	8.98	9.11	8.48	8.49
2707	NASDAQ	CMCSA	Fri, Feb 21, 2003	8.77	9.02	8.56	8.93
2706	NASDAQ	CMCSA	Thu, Feb 20, 2003	8.81	8.97	8.62	8.66
2705	NASDAQ	CMCSA	Wed, Feb 19, 2003	8.93	8.93	8.59	8.74
2704	NASDAQ	CMCSA	Tue, Feb 18, 2003	8.73	9.01	8.70	9.00
2703	NASDAQ	CMCSA	Fri, Feb 14, 2003	8.30	8.69	8.13	8.69
2702	NASDAQ	CMCSA	Thu, Feb 13, 2003	8.19	8.42	8.11	8.28
2701	NASDAQ	CMCSA	Wed, Feb 12, 2003	8.38	8.45	8.15	8.16
2700	NASDAQ	CMCSA	Tue, Feb 11, 2003	8.53	8.91	8.38	8.43
2699	NASDAQ	CMCSA	Mon, Feb 10, 2003	8.50	8.67	8.35	8.48
2698	NASDAQ	CMCSA	Fri, Feb 7, 2003	8.82	8.92	8.41	8.44
2697	NASDAQ	CMCSA	Thu, Feb 6, 2003	8.38	8.83	8.33	8.80
2696	NASDAQ	CMCSA	Wed, Feb 5, 2003	8.41	8.77	8.26	8.47
2695	NASDAQ	CMCSA	Tue, Feb 4, 2003	8.64	8.66	8.25	8.33
2694	NASDAQ	CMCSA	Mon, Feb 3, 2003	8.88	8.91	8.64	8.68
2693	NASDAQ	CMCSA	Fri, Jan 31, 2003	8.59	9.07	8.59	8.88
2692	NASDAQ	CMCSA	Thu, Jan 30, 2003	9.03	9.03	8.69	8.72
2691	NASDAQ	CMCSA	Wed, Jan 29, 2003	8.68	9.31	8.56	9.17
2690	NASDAQ	CMCSA	Tue, Jan 28, 2003	8.68	8.95	8.60	8.82
2689	NASDAQ	CMCSA	Mon, Jan 27, 2003	8.62	8.92	8.49	8.61
2688	NASDAQ	CMCSA	Fri, Jan 24, 2003	9.09	9.10	8.62	8.70
2687	NASDAQ	CMCSA	Thu, Jan 23, 2003	8.66	9.21	8.65	9.09
2686	NASDAQ	CMCSA	Wed, Jan 22, 2003	8.50	8.91	8.48	8.69
2685	NASDAQ	CMCSA	Tue, Jan 21, 2003	8.95	9.07	8.66	8.68
2684	NASDAQ	CMCSA	Fri, Jan 17, 2003	9.17	9.22	8.95	8.98
2683	NASDAQ	CMCSA	Thu, Jan 16, 2003	9.43	9.52	9.23	9.31
2682	NASDAQ	CMCSA	Wed, Jan 15, 2003	9.39	9.47	9.28	9.46
2681	NASDAQ	CMCSA	Tue, Jan 14, 2003	9.17	9.48	9.12	9.46
2680	NASDAQ	CMCSA	Mon, Jan 13, 2003	9.21	9.34	8.98	9.18
2679	NASDAQ	CMCSA	Fri, Jan 10, 2003	8.73	9.29	8.68	9.16
2678	NASDAQ	CMCSA	Thu, Jan 9, 2003	8.50	9.00	8.49	8.90
2677	NASDAQ	CMCSA	Wed, Jan 8, 2003	8.57	8.68	8.38	8.46
2676	NASDAQ	CMCSA	Tue, Jan 7, 2003	8.50	8.74	8.45	8.63
2675	NASDAQ	CMCSA	Mon, Jan 6, 2003	8.24	8.76	8.19	8.66
2674	NASDAQ	CMCSA	Fri, Jan 3, 2003	8.21	8.25	8.03	8.17
2673	NASDAQ	CMCSA	Thu, Jan 2, 2003	7.81	8.38	7.81	8.27
2672	NASDAQ	CMCSA	Tue, Dec 31, 2002	7.79	7.96	7.77	7.86
2671	NASDAQ	CMCSA	Mon, Dec 30, 2002	7.77	7.92	7.70	7.91
2670	NASDAQ	CMCSA	Fri, Dec 27, 2002	7.98	8.04	7.71	7.77
2669	NASDAQ	CMCSA	Thu, Dec 26, 2002	7.90	8.26	7.90	8.03
2668	NASDAQ	CMCSA	Tue, Dec 24, 2002	8.00	8.05	7.92	7.99
2667	NASDAQ	CMCSA	Mon, Dec 23, 2002	7.75	8.09	7.73	8.07
2666	NASDAQ	CMCSA	Fri, Dec 20, 2002	8.12	8.33	7.28	7.75
2665	NASDAQ	CMCSA	Thu, Dec 19, 2002	7.79	8.19	7.78	7.93
2664	NASDAQ	CMCSA	Wed, Dec 18, 2002	8.06	8.10	7.60	7.88
2663	NASDAQ	CMCSA	Tue, Dec 17, 2002	8.01	8.31	8.00	8.07
2662	NASDAQ	CMCSA	Mon, Dec 16, 2002	7.53	8.20	7.51	8.13
2661	NASDAQ	CMCSA	Fri, Dec 13, 2002	7.76	7.90	7.59	7.61
2660	NASDAQ	CMCSA	Thu, Dec 12, 2002	7.75	7.92	7.65	7.87
2659	NASDAQ	CMCSA	Wed, Dec 11, 2002	7.52	7.93	7.51	7.80
2658	NASDAQ	CMCSA	Tue, Dec 10, 2002	7.82	7.91	7.56	7.75
2657	NASDAQ	CMCSA	Mon, Dec 9, 2002	8.01	8.06	7.76	7.77
2656	NASDAQ	CMCSA	Fri, Dec 6, 2002	7.75	8.24	7.69	8.22
2655	NASDAQ	CMCSA	Thu, Dec 5, 2002	7.88	8.07	7.80	7.92
2654	NASDAQ	CMCSA	Wed, Dec 4, 2002	7.76	7.85	7.67	7.76
2653	NASDAQ	CMCSA	Tue, Dec 3, 2002	8.03	8.03	7.69	7.84
2652	NASDAQ	CMCSA	Mon, Dec 2, 2002	7.88	8.10	7.85	8.07
2651	NASDAQ	CMCSA	Fri, Nov 29, 2002	8.13	8.17	7.78	7.81
2650	NASDAQ	CMCSA	Wed, Nov 27, 2002	8.13	8.26	7.95	8.14
2649	NASDAQ	CMCSA	Tue, Nov 26, 2002	8.50	8.67	7.95	8.03
2648	NASDAQ	CMCSA	Mon, Nov 25, 2002	8.66	8.69	8.39	8.61
2647	NASDAQ	CMCSA	Fri, Nov 22, 2002	8.13	8.82	8.12	8.67
2646	NASDAQ	CMCSA	Thu, Nov 21, 2002	7.99	8.24	7.87	8.16
2645	NASDAQ	CMCSA	Wed, Nov 20, 2002	8.13	8.17	7.82	7.98
2644	NASDAQ	CMCSA	Tue, Nov 19, 2002	8.53	8.58	8.23	8.33
2643	NASDAQ	CMCSA	Mon, Nov 18, 2002	8.70	9.05	8.12	8.74
2642	NASDAQ	CMCSA	Fri, Nov 15, 2002	8.20	8.62	8.15	8.54
2641	NASDAQ	CMCSA	Thu, Nov 14, 2002	7.95	8.32	7.87	8.25
2640	NASDAQ	CMCSA	Wed, Nov 13, 2002	8.07	8.13	7.70	7.87
2639	NASDAQ	CMCSA	Tue, Nov 12, 2002	7.92	8.25	7.90	8.14
2638	NASDAQ	CMCSA	Mon, Nov 11, 2002	8.18	8.18	7.72	7.91
2637	NASDAQ	CMCSA	Fri, Nov 8, 2002	8.25	8.41	8.06	8.19
2636	NASDAQ	CMCSA	Thu, Nov 7, 2002	8.71	8.71	8.19	8.23
2635	NASDAQ	CMCSA	Wed, Nov 6, 2002	8.95	9.05	8.52	8.74
2634	NASDAQ	CMCSA	Tue, Nov 5, 2002	8.40	8.93	8.39	8.93
2633	NASDAQ	CMCSA	Mon, Nov 4, 2002	8.19	8.61	8.18	8.55
2632	NASDAQ	CMCSA	Fri, Nov 1, 2002	7.80	8.15	7.63	8.07
2631	NASDAQ	CMCSA	Thu, Oct 31, 2002	8.01	8.12	7.70	7.81
2630	NASDAQ	CMCSA	Wed, Oct 30, 2002	8.02	8.15	7.88	7.95
2629	NASDAQ	CMCSA	Tue, Oct 29, 2002	8.25	8.33	7.79	8.03
2628	NASDAQ	CMCSA	Mon, Oct 28, 2002	8.27	8.52	7.97	8.23
2627	NASDAQ	CMCSA	Fri, Oct 25, 2002	7.89	8.13	7.87	8.12
2626	NASDAQ	CMCSA	Thu, Oct 24, 2002	8.33	8.33	7.85	7.90
2625	NASDAQ	CMCSA	Wed, Oct 23, 2002	7.99	8.25	7.77	8.17
2624	NASDAQ	CMCSA	Tue, Oct 22, 2002	7.26	7.92	7.18	7.87
2623	NASDAQ	CMCSA	Mon, Oct 21, 2002	7.20	7.40	7.06	7.35
2622	NASDAQ	CMCSA	Fri, Oct 18, 2002	7.15	7.38	7.02	7.27
2621	NASDAQ	CMCSA	Thu, Oct 17, 2002	7.03	7.52	7.03	7.25
2620	NASDAQ	CMCSA	Wed, Oct 16, 2002	7.30	7.30	6.87	7.00
2619	NASDAQ	CMCSA	Tue, Oct 15, 2002	6.82	7.32	6.82	7.32
2618	NASDAQ	CMCSA	Mon, Oct 14, 2002	6.80	6.82	6.61	6.77
2617	NASDAQ	CMCSA	Fri, Oct 11, 2002	6.39	6.97	6.38	6.84
2616	NASDAQ	CMCSA	Thu, Oct 10, 2002	5.84	6.35	5.68	6.32
2615	NASDAQ	CMCSA	Wed, Oct 9, 2002	5.95	6.08	5.75	5.80
2614	NASDAQ	CMCSA	Tue, Oct 8, 2002	6.19	6.30	5.76	5.95
2613	NASDAQ	CMCSA	Mon, Oct 7, 2002	6.65	6.71	6.17	6.18
2612	NASDAQ	CMCSA	Fri, Oct 4, 2002	6.71	6.78	6.42	6.65
2611	NASDAQ	CMCSA	Thu, Oct 3, 2002	7.06	7.07	6.27	6.48
2610	NASDAQ	CMCSA	Wed, Oct 2, 2002	7.57	7.57	6.99	7.07
2609	NASDAQ	CMCSA	Tue, Oct 1, 2002	7.25	7.69	7.22	7.59
2608	NASDAQ	CMCSA	Mon, Sep 30, 2002	7.58	7.58	7.08	7.11
2607	NASDAQ	CMCSA	Fri, Sep 27, 2002	7.68	7.76	7.48	7.67
2606	NASDAQ	CMCSA	Thu, Sep 26, 2002	7.21	7.87	7.16	7.75
2605	NASDAQ	CMCSA	Wed, Sep 25, 2002	7.20	7.33	6.91	7.21
2604	NASDAQ	CMCSA	Tue, Sep 24, 2002	7.48	7.53	7.07	7.10
2603	NASDAQ	CMCSA	Mon, Sep 23, 2002	7.82	7.82	7.44	7.51
2602	NASDAQ	CMCSA	Fri, Sep 20, 2002	7.68	7.89	7.48	7.84
2601	NASDAQ	CMCSA	Thu, Sep 19, 2002	8.01	8.05	7.53	7.57
2600	NASDAQ	CMCSA	Wed, Sep 18, 2002	8.08	8.15	7.89	8.08
2599	NASDAQ	CMCSA	Tue, Sep 17, 2002	7.98	8.25	7.97	8.10
2598	NASDAQ	CMCSA	Mon, Sep 16, 2002	8.17	8.17	7.79	7.94
2597	NASDAQ	CMCSA	Fri, Sep 13, 2002	8.09	8.20	7.83	8.15
2596	NASDAQ	CMCSA	Thu, Sep 12, 2002	8.30	8.30	8.07	8.13
2595	NASDAQ	CMCSA	Wed, Sep 11, 2002	8.41	8.52	8.27	8.32
2594	NASDAQ	CMCSA	Tue, Sep 10, 2002	8.25	8.41	8.02	8.41
2593	NASDAQ	CMCSA	Mon, Sep 9, 2002	8.09	8.35	7.77	8.22
2592	NASDAQ	CMCSA	Fri, Sep 6, 2002	7.61	8.18	7.61	8.15
2591	NASDAQ	CMCSA	Thu, Sep 5, 2002	7.66	7.82	7.37	7.60
2590	NASDAQ	CMCSA	Wed, Sep 4, 2002	7.40	7.79	7.40	7.79
2589	NASDAQ	CMCSA	Tue, Sep 3, 2002	8.15	8.15	7.36	7.40
2588	NASDAQ	CMCSA	Fri, Aug 30, 2002	8.39	8.51	8.11	8.19
2587	NASDAQ	CMCSA	Thu, Aug 29, 2002	7.99	8.51	7.99	8.42
2586	NASDAQ	CMCSA	Wed, Aug 28, 2002	8.04	8.18	7.88	8.06
2585	NASDAQ	CMCSA	Tue, Aug 27, 2002	8.64	8.82	8.00	8.10
2584	NASDAQ	CMCSA	Mon, Aug 26, 2002	8.29	8.72	8.22	8.62
2583	NASDAQ	CMCSA	Fri, Aug 23, 2002	8.53	8.60	8.08	8.28
2582	NASDAQ	CMCSA	Thu, Aug 22, 2002	8.43	8.66	8.42	8.60
2581	NASDAQ	CMCSA	Wed, Aug 21, 2002	7.38	8.41	7.37	8.36
2580	NASDAQ	CMCSA	Tue, Aug 20, 2002	7.20	7.49	7.18	7.25
2579	NASDAQ	CMCSA	Mon, Aug 19, 2002	6.96	7.29	6.95	7.17
2578	NASDAQ	CMCSA	Fri, Aug 16, 2002	6.94	7.09	6.70	6.93
2577	NASDAQ	CMCSA	Thu, Aug 15, 2002	6.56	7.00	6.50	7.00
2576	NASDAQ	CMCSA	Wed, Aug 14, 2002	6.54	6.65	5.96	6.56
2575	NASDAQ	CMCSA	Tue, Aug 13, 2002	6.67	6.76	6.38	6.43
2574	NASDAQ	CMCSA	Mon, Aug 12, 2002	6.69	6.70	6.43	6.66
2573	NASDAQ	CMCSA	Fri, Aug 9, 2002	6.74	6.77	6.46	6.65
2572	NASDAQ	CMCSA	Thu, Aug 8, 2002	6.31	6.73	6.16	6.73
2571	NASDAQ	CMCSA	Wed, Aug 7, 2002	6.44	6.58	6.12	6.38
2570	NASDAQ	CMCSA	Tue, Aug 6, 2002	5.92	6.52	5.92	6.37
2569	NASDAQ	CMCSA	Mon, Aug 5, 2002	6.71	6.75	5.75	5.86
2568	NASDAQ	CMCSA	Fri, Aug 2, 2002	6.62	6.76	6.26	6.72
2567	NASDAQ	CMCSA	Thu, Aug 1, 2002	7.25	7.32	6.58	6.62
2566	NASDAQ	CMCSA	Wed, Jul 31, 2002	7.26	7.31	6.95	7.24
2565	NASDAQ	CMCSA	Tue, Jul 30, 2002	7.03	7.37	6.78	7.28
2564	NASDAQ	CMCSA	Mon, Jul 29, 2002	6.44	7.16	6.42	7.03
2563	NASDAQ	CMCSA	Fri, Jul 26, 2002	6.41	6.48	6.25	6.39
2562	NASDAQ	CMCSA	Thu, Jul 25, 2002	6.51	6.62	5.89	6.29
2561	NASDAQ	CMCSA	Wed, Jul 24, 2002	6.37	6.51	5.71	6.49
2560	NASDAQ	CMCSA	Tue, Jul 23, 2002	7.29	7.48	6.37	6.37
2559	NASDAQ	CMCSA	Mon, Jul 22, 2002	7.48	7.63	7.14	7.31
2558	NASDAQ	CMCSA	Fri, Jul 19, 2002	7.97	7.97	7.45	7.50
2557	NASDAQ	CMCSA	Thu, Jul 18, 2002	8.03	8.03	7.74	7.87
2556	NASDAQ	CMCSA	Wed, Jul 17, 2002	7.79	8.12	7.77	8.03
2555	NASDAQ	CMCSA	Tue, Jul 16, 2002	8.23	8.40	7.63	7.78
2554	NASDAQ	CMCSA	Mon, Jul 15, 2002	8.12	8.23	7.77	8.23
2553	NASDAQ	CMCSA	Fri, Jul 12, 2002	7.79	8.15	7.74	8.08
2552	NASDAQ	CMCSA	Thu, Jul 11, 2002	7.51	7.80	7.27	7.76
2551	NASDAQ	CMCSA	Wed, Jul 10, 2002	7.83	7.91	7.43	7.48
2550	NASDAQ	CMCSA	Tue, Jul 9, 2002	7.85	8.06	7.72	7.73
2549	NASDAQ	CMCSA	Mon, Jul 8, 2002	7.98	8.15	7.78	7.91
2548	NASDAQ	CMCSA	Fri, Jul 5, 2002	7.62	8.04	7.62	8.04
2547	NASDAQ	CMCSA	Wed, Jul 3, 2002	7.62	7.72	7.39	7.55
2546	NASDAQ	CMCSA	Tue, Jul 2, 2002	7.95	7.95	7.62	7.65
2545	NASDAQ	CMCSA	Mon, Jul 1, 2002	8.20	8.43	7.89	7.94
2544	NASDAQ	CMCSA	Fri, Jun 28, 2002	7.72	8.37	7.70	8.07
2543	NASDAQ	CMCSA	Thu, Jun 27, 2002	8.04	8.06	7.17	7.78
2542	NASDAQ	CMCSA	Wed, Jun 26, 2002	8.12	8.28	7.67	7.93
2541	NASDAQ	CMCSA	Tue, Jun 25, 2002	8.61	8.83	8.35	8.36
2540	NASDAQ	CMCSA	Mon, Jun 24, 2002	8.42	8.84	8.14	8.59
2539	NASDAQ	CMCSA	Fri, Jun 21, 2002	8.44	8.60	8.25	8.30
2538	NASDAQ	CMCSA	Thu, Jun 20, 2002	9.03	9.10	8.16	8.49
2537	NASDAQ	CMCSA	Wed, Jun 19, 2002	9.30	9.30	9.05	9.08
2536	NASDAQ	CMCSA	Tue, Jun 18, 2002	9.24	9.43	9.21	9.35
2535	NASDAQ	CMCSA	Mon, Jun 17, 2002	8.95	9.30	8.93	9.24
2534	NASDAQ	CMCSA	Fri, Jun 14, 2002	8.73	8.97	8.44	8.96
2533	NASDAQ	CMCSA	Thu, Jun 13, 2002	8.37	8.91	8.36	8.75
2532	NASDAQ	CMCSA	Wed, Jun 12, 2002	8.31	8.46	8.09	8.40
2531	NASDAQ	CMCSA	Tue, Jun 11, 2002	8.48	8.68	8.19	8.27
2530	NASDAQ	CMCSA	Mon, Jun 10, 2002	8.88	8.90	8.40	8.45
2529	NASDAQ	CMCSA	Fri, Jun 7, 2002	8.94	9.13	8.83	8.88
2528	NASDAQ	CMCSA	Thu, Jun 6, 2002	9.04	9.15	8.87	9.01
2527	NASDAQ	CMCSA	Wed, Jun 5, 2002	9.34	9.40	9.02	9.03
2526	NASDAQ	CMCSA	Tue, Jun 4, 2002	9.56	9.73	9.28	9.33
2525	NASDAQ	CMCSA	Mon, Jun 3, 2002	9.83	9.89	9.54	9.62
2524	NASDAQ	CMCSA	Fri, May 31, 2002	9.90	9.99	9.81	9.89
2523	NASDAQ	CMCSA	Thu, May 30, 2002	9.90	10.11	9.88	9.96
2522	NASDAQ	CMCSA	Wed, May 29, 2002	10.20	10.24	9.87	9.93
2521	NASDAQ	CMCSA	Tue, May 28, 2002	10.46	10.46	10.08	10.23
2520	NASDAQ	CMCSA	Fri, May 24, 2002	10.66	10.67	10.45	10.52
2519	NASDAQ	CMCSA	Thu, May 23, 2002	10.50	10.68	10.39	10.68
2518	NASDAQ	CMCSA	Wed, May 22, 2002	10.48	10.68	10.42	10.50
2517	NASDAQ	CMCSA	Tue, May 21, 2002	10.82	11.01	10.53	10.67
2516	NASDAQ	CMCSA	Mon, May 20, 2002	10.50	10.83	10.40	10.76
2515	NASDAQ	CMCSA	Fri, May 17, 2002	10.33	10.50	10.29	10.50
2514	NASDAQ	CMCSA	Thu, May 16, 2002	10.65	10.68	10.25	10.30
2513	NASDAQ	CMCSA	Wed, May 15, 2002	10.44	10.82	10.34	10.68
2512	NASDAQ	CMCSA	Tue, May 14, 2002	10.40	10.51	10.38	10.45
2511	NASDAQ	CMCSA	Mon, May 13, 2002	10.12	10.35	10.10	10.34
2510	NASDAQ	CMCSA	Fri, May 10, 2002	10.27	10.29	9.97	10.07
2509	NASDAQ	CMCSA	Thu, May 9, 2002	10.40	10.45	10.24	10.27
2508	NASDAQ	CMCSA	Wed, May 8, 2002	10.08	10.47	10.06	10.45
2507	NASDAQ	CMCSA	Tue, May 7, 2002	10.27	10.30	10.03	10.03
2506	NASDAQ	CMCSA	Mon, May 6, 2002	10.27	10.48	10.08	10.08
2505	NASDAQ	CMCSA	Fri, May 3, 2002	10.09	10.37	9.86	10.26
2504	NASDAQ	CMCSA	Thu, May 2, 2002	10.35	10.44	10.08	10.10
2503	NASDAQ	CMCSA	Wed, May 1, 2002	9.41	10.44	9.28	10.38
2502	NASDAQ	CMCSA	Tue, Apr 30, 2002	9.16	9.50	9.05	9.40
2501	NASDAQ	CMCSA	Mon, Apr 29, 2002	9.47	9.56	9.10	9.13
2500	NASDAQ	CMCSA	Fri, Apr 26, 2002	9.56	9.58	9.19	9.47
2499	NASDAQ	CMCSA	Thu, Apr 25, 2002	9.87	9.90	9.41	9.53
2498	NASDAQ	CMCSA	Wed, Apr 24, 2002	9.87	10.10	9.81	9.88
2497	NASDAQ	CMCSA	Tue, Apr 23, 2002	10.02	10.23	9.84	9.86
2496	NASDAQ	CMCSA	Mon, Apr 22, 2002	10.17	10.23	9.74	10.00
2495	NASDAQ	CMCSA	Fri, Apr 19, 2002	10.42	10.44	10.24	10.31
2494	NASDAQ	CMCSA	Thu, Apr 18, 2002	10.26	10.51	10.24	10.41
2493	NASDAQ	CMCSA	Wed, Apr 17, 2002	10.47	10.52	10.18	10.28
2492	NASDAQ	CMCSA	Tue, Apr 16, 2002	9.94	10.46	9.94	10.44
2491	NASDAQ	CMCSA	Mon, Apr 15, 2002	10.01	10.11	9.85	9.93
2490	NASDAQ	CMCSA	Fri, Apr 12, 2002	9.75	10.15	9.75	9.98
2489	NASDAQ	CMCSA	Thu, Apr 11, 2002	10.29	10.30	9.60	9.65
2488	NASDAQ	CMCSA	Wed, Apr 10, 2002	10.73	10.73	10.28	10.31
2487	NASDAQ	CMCSA	Tue, Apr 9, 2002	10.68	10.91	10.62	10.68
2486	NASDAQ	CMCSA	Mon, Apr 8, 2002	10.65	10.70	10.47	10.70
2485	NASDAQ	CMCSA	Fri, Apr 5, 2002	10.59	10.76	10.18	10.67
2484	NASDAQ	CMCSA	Thu, Apr 4, 2002	10.67	10.76	10.55	10.58
2483	NASDAQ	CMCSA	Wed, Apr 3, 2002	10.84	10.89	10.48	10.67
2482	NASDAQ	CMCSA	Tue, Apr 2, 2002	11.22	11.25	10.82	10.82
2481	NASDAQ	CMCSA	Mon, Apr 1, 2002	11.14	11.25	11.02	11.22
2480	NASDAQ	CMCSA	Thu, Mar 28, 2002	11.03	11.28	11.03	11.15
2479	NASDAQ	CMCSA	Wed, Mar 27, 2002	10.90	11.20	10.90	11.07
2478	NASDAQ	CMCSA	Tue, Mar 26, 2002	11.09	11.17	10.83	10.93
2477	NASDAQ	CMCSA	Mon, Mar 25, 2002	11.30	11.43	11.07	11.10
2476	NASDAQ	CMCSA	Fri, Mar 22, 2002	11.40	11.40	11.19	11.27
2475	NASDAQ	CMCSA	Thu, Mar 21, 2002	11.16	11.39	10.92	11.37
2474	NASDAQ	CMCSA	Wed, Mar 20, 2002	11.33	11.43	10.99	11.13
2473	NASDAQ	CMCSA	Tue, Mar 19, 2002	11.63	11.69	11.44	11.49
2472	NASDAQ	CMCSA	Mon, Mar 18, 2002	11.49	11.73	11.43	11.63
2471	NASDAQ	CMCSA	Fri, Mar 15, 2002	11.38	11.80	11.37	11.44
2470	NASDAQ	CMCSA	Thu, Mar 14, 2002	11.46	11.53	11.26	11.38
2469	NASDAQ	CMCSA	Wed, Mar 13, 2002	11.58	11.62	11.37	11.50
2468	NASDAQ	CMCSA	Tue, Mar 12, 2002	11.53	11.63	11.26	11.62
2467	NASDAQ	CMCSA	Mon, Mar 11, 2002	11.91	11.93	11.52	11.59
2466	NASDAQ	CMCSA	Fri, Mar 8, 2002	11.81	12.02	11.79	11.93
2465	NASDAQ	CMCSA	Thu, Mar 7, 2002	12.11	12.18	11.60	11.72
2464	NASDAQ	CMCSA	Wed, Mar 6, 2002	11.96	12.11	11.76	12.11
2463	NASDAQ	CMCSA	Tue, Mar 5, 2002	11.64	12.17	11.58	12.03
2462	NASDAQ	CMCSA	Mon, Mar 4, 2002	11.90	11.94	11.59	11.70
2461	NASDAQ	CMCSA	Fri, Mar 1, 2002	11.65	11.98	11.62	11.80
2460	NASDAQ	CMCSA	Thu, Feb 28, 2002	11.33	11.69	11.33	11.58
2459	NASDAQ	CMCSA	Wed, Feb 27, 2002	11.12	11.52	10.99	11.33
2458	NASDAQ	CMCSA	Tue, Feb 26, 2002	11.46	11.52	10.98	11.09
2457	NASDAQ	CMCSA	Mon, Feb 25, 2002	10.91	11.50	10.90	11.49
2456	NASDAQ	CMCSA	Fri, Feb 22, 2002	10.51	10.85	10.45	10.85
2455	NASDAQ	CMCSA	Thu, Feb 21, 2002	10.18	10.74	10.18	10.37
2454	NASDAQ	CMCSA	Wed, Feb 20, 2002	10.07	10.28	9.88	10.18
2453	NASDAQ	CMCSA	Tue, Feb 19, 2002	10.57	10.57	9.92	10.03
2452	NASDAQ	CMCSA	Fri, Feb 15, 2002	10.97	11.00	10.25	10.59
2451	NASDAQ	CMCSA	Thu, Feb 14, 2002	11.39	11.42	10.94	10.96
2450	NASDAQ	CMCSA	Wed, Feb 13, 2002	11.08	11.45	11.07	11.37
2449	NASDAQ	CMCSA	Tue, Feb 12, 2002	11.11	11.14	11.01	11.02
2448	NASDAQ	CMCSA	Mon, Feb 11, 2002	11.33	11.41	11.12	11.18
2447	NASDAQ	CMCSA	Fri, Feb 8, 2002	11.13	11.35	11.08	11.28
2446	NASDAQ	CMCSA	Thu, Feb 7, 2002	10.80	11.17	10.78	11.11
2445	NASDAQ	CMCSA	Wed, Feb 6, 2002	11.59	11.60	10.73	10.78
2444	NASDAQ	CMCSA	Tue, Feb 5, 2002	11.31	11.66	11.24	11.62
2443	NASDAQ	CMCSA	Mon, Feb 4, 2002	11.73	11.79	11.30	11.33
2442	NASDAQ	CMCSA	Fri, Feb 1, 2002	11.97	12.12	11.73	11.75
2441	NASDAQ	CMCSA	Thu, Jan 31, 2002	11.93	12.15	11.75	11.93
2440	NASDAQ	CMCSA	Wed, Jan 30, 2002	11.93	11.94	11.17	11.90
2439	NASDAQ	CMCSA	Tue, Jan 29, 2002	12.11	12.13	11.91	11.96
2438	NASDAQ	CMCSA	Mon, Jan 28, 2002	12.00	12.08	11.92	12.08
2437	NASDAQ	CMCSA	Fri, Jan 25, 2002	11.99	12.07	11.92	11.95
2436	NASDAQ	CMCSA	Thu, Jan 24, 2002	11.90	12.18	11.90	12.00
2435	NASDAQ	CMCSA	Wed, Jan 23, 2002	11.92	12.00	11.74	11.87
2434	NASDAQ	CMCSA	Tue, Jan 22, 2002	12.18	12.20	11.83	11.87
2433	NASDAQ	CMCSA	Fri, Jan 18, 2002	12.09	12.18	11.92	12.15
2432	NASDAQ	CMCSA	Thu, Jan 17, 2002	12.15	12.16	12.01	12.07
2431	NASDAQ	CMCSA	Wed, Jan 16, 2002	12.16	12.23	12.00	12.13
2430	NASDAQ	CMCSA	Tue, Jan 15, 2002	12.23	12.36	12.13	12.22
2429	NASDAQ	CMCSA	Mon, Jan 14, 2002	12.41	12.41	12.17	12.22
2428	NASDAQ	CMCSA	Fri, Jan 11, 2002	12.33	12.52	12.33	12.38
2427	NASDAQ	CMCSA	Thu, Jan 10, 2002	12.21	12.35	12.07	12.33
2426	NASDAQ	CMCSA	Wed, Jan 9, 2002	12.26	12.30	12.15	12.19
2425	NASDAQ	CMCSA	Tue, Jan 8, 2002	11.85	12.25	11.73	12.25
2424	NASDAQ	CMCSA	Mon, Jan 7, 2002	11.63	11.83	11.61	11.79
2423	NASDAQ	CMCSA	Fri, Jan 4, 2002	11.87	11.93	11.60	11.63
2422	NASDAQ	CMCSA	Thu, Jan 3, 2002	11.97	12.06	11.73	11.87
2421	NASDAQ	CMCSA	Wed, Jan 2, 2002	12.01	12.01	11.80	11.97
2420	NASDAQ	CMCSA	Mon, Dec 31, 2001	12.16	12.18	11.92	12.00
2419	NASDAQ	CMCSA	Fri, Dec 28, 2001	11.93	12.18	11.89	12.10
2418	NASDAQ	CMCSA	Thu, Dec 27, 2001	11.86	11.95	11.80	11.95
2417	NASDAQ	CMCSA	Wed, Dec 26, 2001	11.79	11.93	11.73	11.87
2416	NASDAQ	CMCSA	Mon, Dec 24, 2001	11.65	11.79	11.63	11.74
2415	NASDAQ	CMCSA	Fri, Dec 21, 2001	11.88	11.93	11.55	11.65
2414	NASDAQ	CMCSA	Thu, Dec 20, 2001	11.81	12.00	11.58	11.88
2413	NASDAQ	CMCSA	Wed, Dec 19, 2001	13.00	13.04	12.60	12.70
2412	NASDAQ	CMCSA	Tue, Dec 18, 2001	13.00	13.17	12.88	13.01
2411	NASDAQ	CMCSA	Mon, Dec 17, 2001	12.99	13.02	12.67	13.02
2410	NASDAQ	CMCSA	Fri, Dec 14, 2001	13.28	13.48	12.86	12.91
2409	NASDAQ	CMCSA	Thu, Dec 13, 2001	13.27	13.33	13.20	13.20
2408	NASDAQ	CMCSA	Wed, Dec 12, 2001	13.35	13.37	13.20	13.29
2407	NASDAQ	CMCSA	Tue, Dec 11, 2001	13.44	13.48	13.27	13.29
2406	NASDAQ	CMCSA	Mon, Dec 10, 2001	13.29	13.45	13.29	13.35
2405	NASDAQ	CMCSA	Fri, Dec 7, 2001	13.33	13.52	13.23	13.32
2404	NASDAQ	CMCSA	Thu, Dec 6, 2001	13.34	13.46	13.19	13.35
2403	NASDAQ	CMCSA	Wed, Dec 5, 2001	13.00	13.37	12.99	13.31
2402	NASDAQ	CMCSA	Tue, Dec 4, 2001	12.79	13.00	12.64	12.95
2401	NASDAQ	CMCSA	Mon, Dec 3, 2001	12.62	12.82	12.43	12.75
2400	NASDAQ	CMCSA	Fri, Nov 30, 2001	12.82	12.88	12.56	12.62
2399	NASDAQ	CMCSA	Thu, Nov 29, 2001	12.82	12.89	12.56	12.88
2398	NASDAQ	CMCSA	Wed, Nov 28, 2001	12.96	13.00	12.78	12.82
2397	NASDAQ	CMCSA	Tue, Nov 27, 2001	13.02	13.10	12.84	13.01
2396	NASDAQ	CMCSA	Mon, Nov 26, 2001	12.87	13.13	12.82	12.98
2395	NASDAQ	CMCSA	Fri, Nov 23, 2001	12.95	12.95	12.73	12.87
2394	NASDAQ	CMCSA	Wed, Nov 21, 2001	12.87	12.94	12.69	12.93
2393	NASDAQ	CMCSA	Tue, Nov 20, 2001	12.87	12.99	12.85	12.93
2392	NASDAQ	CMCSA	Mon, Nov 19, 2001	12.81	12.96	12.76	12.90
2391	NASDAQ	CMCSA	Fri, Nov 16, 2001	12.77	12.94	12.57	12.69
2390	NASDAQ	CMCSA	Thu, Nov 15, 2001	12.63	12.80	12.55	12.78
2389	NASDAQ	CMCSA	Wed, Nov 14, 2001	12.43	12.63	12.35	12.57
2388	NASDAQ	CMCSA	Tue, Nov 13, 2001	12.23	12.46	12.23	12.36
2387	NASDAQ	CMCSA	Mon, Nov 12, 2001	12.17	12.27	11.95	12.16
2386	NASDAQ	CMCSA	Fri, Nov 9, 2001	12.23	12.25	12.05	12.12
2385	NASDAQ	CMCSA	Thu, Nov 8, 2001	12.48	12.58	12.20	12.23
2384	NASDAQ	CMCSA	Wed, Nov 7, 2001	12.37	12.60	12.33	12.47
2383	NASDAQ	CMCSA	Tue, Nov 6, 2001	12.02	12.37	12.01	12.37
2382	NASDAQ	CMCSA	Mon, Nov 5, 2001	12.15	12.37	12.00	12.00
2381	NASDAQ	CMCSA	Fri, Nov 2, 2001	11.76	12.22	11.68	12.12
2380	NASDAQ	CMCSA	Thu, Nov 1, 2001	11.91	11.93	11.60	11.72
2379	NASDAQ	CMCSA	Wed, Oct 31, 2001	11.92	12.09	11.80	11.89
2378	NASDAQ	CMCSA	Tue, Oct 30, 2001	11.94	11.94	11.62	11.75
2377	NASDAQ	CMCSA	Mon, Oct 29, 2001	12.17	12.23	11.90	11.97
2376	NASDAQ	CMCSA	Fri, Oct 26, 2001	11.95	12.28	11.95	12.26
2375	NASDAQ	CMCSA	Thu, Oct 25, 2001	12.04	12.04	11.70	11.96
2374	NASDAQ	CMCSA	Wed, Oct 24, 2001	12.28	12.28	11.91	12.01
2373	NASDAQ	CMCSA	Tue, Oct 23, 2001	12.13	12.41	12.07	12.27
2372	NASDAQ	CMCSA	Mon, Oct 22, 2001	11.77	12.15	11.73	12.14
2371	NASDAQ	CMCSA	Fri, Oct 19, 2001	12.02	12.02	11.38	11.77
2370	NASDAQ	CMCSA	Thu, Oct 18, 2001	12.06	12.25	11.93	11.93
2369	NASDAQ	CMCSA	Wed, Oct 17, 2001	12.45	12.45	12.06	12.06
2368	NASDAQ	CMCSA	Tue, Oct 16, 2001	12.13	12.30	12.04	12.23
2367	NASDAQ	CMCSA	Mon, Oct 15, 2001	12.13	12.13	11.88	12.12
2366	NASDAQ	CMCSA	Fri, Oct 12, 2001	12.12	12.17	11.73	12.12
2365	NASDAQ	CMCSA	Thu, Oct 11, 2001	12.16	12.32	11.93	12.15
2364	NASDAQ	CMCSA	Wed, Oct 10, 2001	12.28	12.40	11.98	12.12
2363	NASDAQ	CMCSA	Tue, Oct 9, 2001	12.36	12.40	12.23	12.28
2362	NASDAQ	CMCSA	Mon, Oct 8, 2001	12.53	12.57	12.22	12.27
2361	NASDAQ	CMCSA	Fri, Oct 5, 2001	12.40	12.58	12.33	12.50
2360	NASDAQ	CMCSA	Thu, Oct 4, 2001	12.54	12.73	12.42	12.50
2359	NASDAQ	CMCSA	Wed, Oct 3, 2001	11.92	12.53	11.92	12.40
2358	NASDAQ	CMCSA	Tue, Oct 2, 2001	11.95	12.11	11.75	11.99
2357	NASDAQ	CMCSA	Mon, Oct 1, 2001	11.77	11.93	11.60	11.72
2356	NASDAQ	CMCSA	Fri, Sep 28, 2001	11.70	11.92	11.52	11.85
2355	NASDAQ	CMCSA	Thu, Sep 27, 2001	11.41	11.68	11.41	11.68
2354	NASDAQ	CMCSA	Wed, Sep 26, 2001	11.65	11.85	11.40	11.40
2353	NASDAQ	CMCSA	Tue, Sep 25, 2001	10.97	11.63	10.94	11.63
2352	NASDAQ	CMCSA	Mon, Sep 24, 2001	10.82	11.20	10.82	10.99
2351	NASDAQ	CMCSA	Fri, Sep 21, 2001	10.92	10.99	10.62	10.93
2350	NASDAQ	CMCSA	Thu, Sep 20, 2001	11.08	11.30	11.04	11.24
2349	NASDAQ	CMCSA	Wed, Sep 19, 2001	11.50	11.58	11.10	11.30
2348	NASDAQ	CMCSA	Tue, Sep 18, 2001	11.38	11.64	11.33	11.52
2347	NASDAQ	CMCSA	Mon, Sep 17, 2001	11.56	11.74	11.13	11.41
2346	NASDAQ	CMCSA	Mon, Sep 10, 2001	11.64	11.82	11.43	11.56
2345	NASDAQ	CMCSA	Fri, Sep 7, 2001	11.92	12.12	11.63	11.75
2344	NASDAQ	CMCSA	Thu, Sep 6, 2001	12.23	12.33	11.90	11.97
2343	NASDAQ	CMCSA	Wed, Sep 5, 2001	12.25	12.39	12.12	12.25
2342	NASDAQ	CMCSA	Tue, Sep 4, 2001	12.17	12.60	12.08	12.23
2341	NASDAQ	CMCSA	Fri, Aug 31, 2001	12.05	12.24	12.05	12.16
2340	NASDAQ	CMCSA	Thu, Aug 30, 2001	12.32	12.44	12.00	12.07
2339	NASDAQ	CMCSA	Wed, Aug 29, 2001	12.22	12.38	12.02	12.31
2338	NASDAQ	CMCSA	Tue, Aug 28, 2001	12.65	12.65	12.17	12.17
2337	NASDAQ	CMCSA	Mon, Aug 27, 2001	12.59	12.69	12.54	12.57
2336	NASDAQ	CMCSA	Fri, Aug 24, 2001	12.29	12.66	12.29	12.66
2335	NASDAQ	CMCSA	Thu, Aug 23, 2001	12.46	12.66	12.28	12.31
2334	NASDAQ	CMCSA	Wed, Aug 22, 2001	12.46	12.58	12.28	12.46
2333	NASDAQ	CMCSA	Tue, Aug 21, 2001	12.35	12.67	12.34	12.37
2332	NASDAQ	CMCSA	Mon, Aug 20, 2001	12.34	12.46	12.34	12.35
2331	NASDAQ	CMCSA	Fri, Aug 17, 2001	12.16	12.31	12.07	12.15
2330	NASDAQ	CMCSA	Thu, Aug 16, 2001	12.32	12.32	12.11	12.21
2329	NASDAQ	CMCSA	Wed, Aug 15, 2001	12.39	12.60	12.33	12.38
2328	NASDAQ	CMCSA	Tue, Aug 14, 2001	12.46	12.73	12.40	12.40
2327	NASDAQ	CMCSA	Mon, Aug 13, 2001	12.47	12.67	12.33	12.58
2326	NASDAQ	CMCSA	Fri, Aug 10, 2001	12.52	12.65	12.16	12.55
2325	NASDAQ	CMCSA	Thu, Aug 9, 2001	12.51	12.72	12.45	12.54
2324	NASDAQ	CMCSA	Wed, Aug 8, 2001	12.66	12.73	12.49	12.56
2323	NASDAQ	CMCSA	Tue, Aug 7, 2001	12.66	12.74	12.58	12.65
2322	NASDAQ	CMCSA	Mon, Aug 6, 2001	12.60	12.80	12.60	12.63
2321	NASDAQ	CMCSA	Fri, Aug 3, 2001	12.60	12.67	12.49	12.49
2320	NASDAQ	CMCSA	Thu, Aug 2, 2001	12.67	13.00	12.54	12.61
2319	NASDAQ	CMCSA	Wed, Aug 1, 2001	12.43	12.60	12.27	12.52
2318	NASDAQ	CMCSA	Tue, Jul 31, 2001	12.35	12.61	12.28	12.43
2317	NASDAQ	CMCSA	Mon, Jul 30, 2001	12.18	12.50	12.18	12.26
2316	NASDAQ	CMCSA	Fri, Jul 27, 2001	12.10	12.25	11.86	12.23
2315	NASDAQ	CMCSA	Thu, Jul 26, 2001	11.89	12.33	11.84	12.10
2314	NASDAQ	CMCSA	Wed, Jul 25, 2001	11.74	11.98	11.50	11.86
2313	NASDAQ	CMCSA	Tue, Jul 24, 2001	11.95	11.95	11.50	11.55
2312	NASDAQ	CMCSA	Mon, Jul 23, 2001	12.24	12.27	11.77	11.83
2311	NASDAQ	CMCSA	Fri, Jul 20, 2001	12.02	12.25	12.02	12.18
2310	NASDAQ	CMCSA	Thu, Jul 19, 2001	12.43	12.63	11.92	12.10
2309	NASDAQ	CMCSA	Wed, Jul 18, 2001	12.33	12.37	12.21	12.31
2308	NASDAQ	CMCSA	Tue, Jul 17, 2001	12.58	12.81	12.30	12.33
2307	NASDAQ	CMCSA	Mon, Jul 16, 2001	12.50	12.82	12.39	12.61
2306	NASDAQ	CMCSA	Fri, Jul 13, 2001	12.50	12.63	12.30	12.40
2305	NASDAQ	CMCSA	Thu, Jul 12, 2001	12.74	12.74	12.31	12.43
2304	NASDAQ	CMCSA	Wed, Jul 11, 2001	12.81	12.97	12.64	12.67
2303	NASDAQ	CMCSA	Tue, Jul 10, 2001	13.00	13.02	12.63	12.82
2302	NASDAQ	CMCSA	Mon, Jul 9, 2001	12.92	13.02	12.35	12.98
2301	NASDAQ	CMCSA	Fri, Jul 6, 2001	14.03	14.03	13.82	13.95
2300	NASDAQ	CMCSA	Thu, Jul 5, 2001	14.13	14.17	14.00	14.00
2299	NASDAQ	CMCSA	Tue, Jul 3, 2001	14.12	14.32	14.12	14.23
2298	NASDAQ	CMCSA	Mon, Jul 2, 2001	14.27	14.33	14.13	14.13
2297	NASDAQ	CMCSA	Fri, Jun 29, 2001	14.17	14.33	13.88	14.32
2296	NASDAQ	CMCSA	Thu, Jun 28, 2001	14.07	14.47	13.98	14.02
2295	NASDAQ	CMCSA	Wed, Jun 27, 2001	13.88	14.01	13.81	13.99
2294	NASDAQ	CMCSA	Tue, Jun 26, 2001	13.83	14.02	13.47	13.92
2293	NASDAQ	CMCSA	Mon, Jun 25, 2001	13.89	14.07	13.80	13.86
2292	NASDAQ	CMCSA	Fri, Jun 22, 2001	14.00	14.12	13.81	13.93
2291	NASDAQ	CMCSA	Thu, Jun 21, 2001	13.85	14.08	13.50	14.08
2290	NASDAQ	CMCSA	Wed, Jun 20, 2001	13.51	13.93	13.51	13.77
2289	NASDAQ	CMCSA	Tue, Jun 19, 2001	13.41	13.70	13.33	13.47
2288	NASDAQ	CMCSA	Mon, Jun 18, 2001	13.55	13.74	13.30	13.30
2287	NASDAQ	CMCSA	Fri, Jun 15, 2001	13.38	13.75	13.22	13.60
2286	NASDAQ	CMCSA	Thu, Jun 14, 2001	13.42	13.62	13.35	13.43
2285	NASDAQ	CMCSA	Wed, Jun 13, 2001	13.35	13.78	13.34	13.46
2284	NASDAQ	CMCSA	Tue, Jun 12, 2001	13.40	13.50	13.25	13.40
2283	NASDAQ	CMCSA	Mon, Jun 11, 2001	13.36	13.50	13.32	13.42
2282	NASDAQ	CMCSA	Fri, Jun 8, 2001	13.31	13.49	13.17	13.33
2281	NASDAQ	CMCSA	Thu, Jun 7, 2001	13.39	13.49	13.24	13.31
2280	NASDAQ	CMCSA	Wed, Jun 6, 2001	13.83	13.83	13.35	13.35
2279	NASDAQ	CMCSA	Tue, Jun 5, 2001	13.52	13.83	13.51	13.77
2278	NASDAQ	CMCSA	Mon, Jun 4, 2001	13.42	13.48	13.34	13.46
2277	NASDAQ	CMCSA	Fri, Jun 1, 2001	13.62	13.62	13.27	13.36
2276	NASDAQ	CMCSA	Thu, May 31, 2001	13.85	13.85	13.45	13.49
2275	NASDAQ	CMCSA	Wed, May 30, 2001	13.50	13.88	13.50	13.76
2274	NASDAQ	CMCSA	Tue, May 29, 2001	13.57	13.73	13.45	13.67
2273	NASDAQ	CMCSA	Fri, May 25, 2001	13.61	13.85	13.54	13.57
2272	NASDAQ	CMCSA	Thu, May 24, 2001	13.77	13.83	13.52	13.65
2271	NASDAQ	CMCSA	Wed, May 23, 2001	14.12	14.12	13.68	13.81
2270	NASDAQ	CMCSA	Tue, May 22, 2001	14.48	14.50	14.02	14.12
2269	NASDAQ	CMCSA	Mon, May 21, 2001	14.65	14.80	14.32	14.43
2268	NASDAQ	CMCSA	Fri, May 18, 2001	14.40	14.69	14.35	14.60
2267	NASDAQ	CMCSA	Thu, May 17, 2001	14.23	14.53	14.22	14.37
2266	NASDAQ	CMCSA	Wed, May 16, 2001	14.31	14.40	13.92	14.38
2265	NASDAQ	CMCSA	Tue, May 15, 2001	14.12	14.52	14.12	14.19
2264	NASDAQ	CMCSA	Mon, May 14, 2001	13.78	14.20	13.75	14.12
2263	NASDAQ	CMCSA	Fri, May 11, 2001	13.89	14.01	13.69	13.88
2262	NASDAQ	CMCSA	Thu, May 10, 2001	14.34	14.43	13.92	13.92
2261	NASDAQ	CMCSA	Wed, May 9, 2001	14.55	14.55	14.25	14.30
2260	NASDAQ	CMCSA	Tue, May 8, 2001	14.98	15.02	14.43	14.55
2259	NASDAQ	CMCSA	Mon, May 7, 2001	14.68	14.92	14.67	14.92
2258	NASDAQ	CMCSA	Fri, May 4, 2001	14.30	14.87	14.20	14.80
2257	NASDAQ	CMCSA	Thu, May 3, 2001	14.65	14.68	14.33	14.55
2256	NASDAQ	CMCSA	Wed, May 2, 2001	14.57	14.75	14.57	14.68
2255	NASDAQ	CMCSA	Tue, May 1, 2001	14.33	14.61	14.32	14.60
2254	NASDAQ	CMCSA	Mon, Apr 30, 2001	14.33	14.58	14.29	14.38
2253	NASDAQ	CMCSA	Fri, Apr 27, 2001	14.50	14.50	14.25	14.35
2252	NASDAQ	CMCSA	Thu, Apr 26, 2001	14.07	14.48	13.94	14.41
2251	NASDAQ	CMCSA	Wed, Apr 25, 2001	13.82	14.04	13.82	13.95
2250	NASDAQ	CMCSA	Tue, Apr 24, 2001	14.00	14.12	13.83	13.83
2249	NASDAQ	CMCSA	Mon, Apr 23, 2001	14.18	14.23	13.87	13.90
2248	NASDAQ	CMCSA	Fri, Apr 20, 2001	14.03	14.20	13.98	14.08
2247	NASDAQ	CMCSA	Thu, Apr 19, 2001	13.97	14.23	13.67	14.23
2246	NASDAQ	CMCSA	Wed, Apr 18, 2001	13.99	14.26	13.92	14.01
2245	NASDAQ	CMCSA	Tue, Apr 17, 2001	13.52	14.00	13.50	13.91
2244	NASDAQ	CMCSA	Mon, Apr 16, 2001	13.50	13.77	13.48	13.58
2243	NASDAQ	CMCSA	Thu, Apr 12, 2001	13.20	13.63	13.20	13.55
2242	NASDAQ	CMCSA	Wed, Apr 11, 2001	13.18	13.43	13.00	13.40
2241	NASDAQ	CMCSA	Tue, Apr 10, 2001	13.20	13.40	13.17	13.17
2240	NASDAQ	CMCSA	Mon, Apr 9, 2001	13.48	13.48	13.13	13.18
2239	NASDAQ	CMCSA	Fri, Apr 6, 2001	13.21	13.54	13.08	13.40
2238	NASDAQ	CMCSA	Thu, Apr 5, 2001	13.04	13.35	12.96	13.35
2237	NASDAQ	CMCSA	Wed, Apr 4, 2001	12.97	13.10	12.67	12.96
2236	NASDAQ	CMCSA	Tue, Apr 3, 2001	13.56	13.56	12.79	13.06
2235	NASDAQ	CMCSA	Mon, Apr 2, 2001	13.75	14.06	13.42	13.58
2234	NASDAQ	CMCSA	Fri, Mar 30, 2001	13.75	13.92	13.60	13.73
2233	NASDAQ	CMCSA	Thu, Mar 29, 2001	13.54	13.73	13.46	13.73
2232	NASDAQ	CMCSA	Wed, Mar 28, 2001	13.53	13.83	13.46	13.67
2231	NASDAQ	CMCSA	Tue, Mar 27, 2001	13.26	13.85	13.21	13.69
2230	NASDAQ	CMCSA	Mon, Mar 26, 2001	12.90	13.31	12.79	13.31
2229	NASDAQ	CMCSA	Fri, Mar 23, 2001	13.32	13.35	12.56	12.69
2228	NASDAQ	CMCSA	Thu, Mar 22, 2001	13.85	13.85	12.90	13.25
2227	NASDAQ	CMCSA	Wed, Mar 21, 2001	13.81	13.96	13.65	13.71
2226	NASDAQ	CMCSA	Tue, Mar 20, 2001	14.29	14.40	13.77	13.90
2225	NASDAQ	CMCSA	Mon, Mar 19, 2001	14.19	14.42	14.08	14.27
2224	NASDAQ	CMCSA	Fri, Mar 16, 2001	13.83	14.19	13.79	14.02
2223	NASDAQ	CMCSA	Thu, Mar 15, 2001	13.79	14.13	13.75	13.94
2222	NASDAQ	CMCSA	Wed, Mar 14, 2001	13.71	13.85	13.54	13.60
2221	NASDAQ	CMCSA	Tue, Mar 13, 2001	14.25	14.27	13.67	13.98
2220	NASDAQ	CMCSA	Mon, Mar 12, 2001	14.71	14.96	14.13	14.21
2219	NASDAQ	CMCSA	Fri, Mar 9, 2001	14.90	14.94	14.67	14.88
2218	NASDAQ	CMCSA	Thu, Mar 8, 2001	15.04	15.08	14.75	14.94
2217	NASDAQ	CMCSA	Wed, Mar 7, 2001	15.17	15.23	15.00	15.08
2216	NASDAQ	CMCSA	Tue, Mar 6, 2001	14.98	15.13	14.83	15.06
2215	NASDAQ	CMCSA	Mon, Mar 5, 2001	14.29	14.88	14.29	14.81
2214	NASDAQ	CMCSA	Fri, Mar 2, 2001	14.19	14.50	14.06	14.27
2213	NASDAQ	CMCSA	Thu, Mar 1, 2001	14.17	14.42	14.17	14.20
2212	NASDAQ	CMCSA	Wed, Feb 28, 2001	14.50	14.58	14.08	14.19
2211	NASDAQ	CMCSA	Tue, Feb 27, 2001	14.50	14.67	14.42	14.46
2210	NASDAQ	CMCSA	Mon, Feb 26, 2001	13.98	14.58	13.96	14.44
2209	NASDAQ	CMCSA	Fri, Feb 23, 2001	13.74	13.96	13.40	13.85
2208	NASDAQ	CMCSA	Thu, Feb 22, 2001	14.06	14.08	13.50	13.77
2207	NASDAQ	CMCSA	Wed, Feb 21, 2001	14.13	14.23	13.88	14.06
2206	NASDAQ	CMCSA	Tue, Feb 20, 2001	14.02	14.46	14.02	14.17
2205	NASDAQ	CMCSA	Fri, Feb 16, 2001	13.96	14.13	13.85	14.02
2204	NASDAQ	CMCSA	Thu, Feb 15, 2001	14.10	14.33	14.06	14.08
2203	NASDAQ	CMCSA	Wed, Feb 14, 2001	14.67	14.67	13.94	14.10
2202	NASDAQ	CMCSA	Tue, Feb 13, 2001	14.58	14.79	14.46	14.46
2201	NASDAQ	CMCSA	Mon, Feb 12, 2001	14.47	14.63	14.38	14.50
2200	NASDAQ	CMCSA	Fri, Feb 9, 2001	14.66	14.67	14.42	14.46
2199	NASDAQ	CMCSA	Thu, Feb 8, 2001	14.65	14.88	14.65	14.65
2198	NASDAQ	CMCSA	Wed, Feb 7, 2001	14.29	14.71	14.29	14.54
2197	NASDAQ	CMCSA	Tue, Feb 6, 2001	14.33	14.71	14.29	14.40
2196	NASDAQ	CMCSA	Mon, Feb 5, 2001	13.81	14.56	13.81	14.35
2195	NASDAQ	CMCSA	Fri, Feb 2, 2001	14.00	14.17	13.60	13.73
2194	NASDAQ	CMCSA	Thu, Feb 1, 2001	14.04	14.17	13.77	14.08
2193	NASDAQ	CMCSA	Wed, Jan 31, 2001	13.90	14.25	13.88	14.10
2192	NASDAQ	CMCSA	Tue, Jan 30, 2001	14.23	14.23	13.83	13.96
2191	NASDAQ	CMCSA	Mon, Jan 29, 2001	13.73	14.40	13.67	14.25
2190	NASDAQ	CMCSA	Fri, Jan 26, 2001	13.75	13.83	13.58	13.83
2189	NASDAQ	CMCSA	Thu, Jan 25, 2001	14.04	14.06	13.38	13.77
2188	NASDAQ	CMCSA	Wed, Jan 24, 2001	14.35	14.46	13.77	14.04
2187	NASDAQ	CMCSA	Tue, Jan 23, 2001	14.59	14.59	13.96	14.17
2186	NASDAQ	CMCSA	Mon, Jan 22, 2001	14.88	14.92	14.52	14.54
2185	NASDAQ	CMCSA	Fri, Jan 19, 2001	14.88	14.92	14.42	14.77
2184	NASDAQ	CMCSA	Thu, Jan 18, 2001	14.54	14.83	14.31	14.65
2183	NASDAQ	CMCSA	Wed, Jan 17, 2001	14.88	15.27	14.50	14.50
2182	NASDAQ	CMCSA	Tue, Jan 16, 2001	14.54	14.92	14.54	14.88
2181	NASDAQ	CMCSA	Fri, Jan 12, 2001	14.10	14.83	14.10	14.47
2180	NASDAQ	CMCSA	Thu, Jan 11, 2001	13.83	14.33	13.83	14.19
2179	NASDAQ	CMCSA	Wed, Jan 10, 2001	14.08	14.13	13.67	13.88
2178	NASDAQ	CMCSA	Tue, Jan 9, 2001	13.56	14.35	13.56	14.06
2177	NASDAQ	CMCSA	Mon, Jan 8, 2001	13.48	13.58	13.17	13.56
2176	NASDAQ	CMCSA	Fri, Jan 5, 2001	13.70	13.83	13.31	13.56
2175	NASDAQ	CMCSA	Thu, Jan 4, 2001	13.83	14.02	13.67	13.67
2174	NASDAQ	CMCSA	Wed, Jan 3, 2001	13.35	13.98	13.25	13.88
2173	NASDAQ	CMCSA	Tue, Jan 2, 2001	13.65	13.75	13.25	13.31
2172	NASDAQ	CMCSA	Fri, Dec 29, 2000	13.63	14.00	13.63	13.77
2171	NASDAQ	CMCSA	Thu, Dec 28, 2000	13.54	13.96	13.46	13.67
2170	NASDAQ	CMCSA	Wed, Dec 27, 2000	13.21	13.67	13.15	13.52
2169	NASDAQ	CMCSA	Tue, Dec 26, 2000	13.31	13.48	12.98	13.04
2168	NASDAQ	CMCSA	Fri, Dec 22, 2000	12.50	13.33	12.50	13.23
2167	NASDAQ	CMCSA	Thu, Dec 21, 2000	12.00	12.88	12.00	12.46
2166	NASDAQ	CMCSA	Wed, Dec 20, 2000	12.46	12.46	12.00	12.06
2165	NASDAQ	CMCSA	Tue, Dec 19, 2000	12.67	12.88	12.50	12.63
2164	NASDAQ	CMCSA	Mon, Dec 18, 2000	12.98	13.00	12.46	12.50
2163	NASDAQ	CMCSA	Fri, Dec 15, 2000	12.40	12.75	12.38	12.48
2162	NASDAQ	CMCSA	Thu, Dec 14, 2000	12.56	12.75	12.31	12.52
2161	NASDAQ	CMCSA	Wed, Dec 13, 2000	12.25	12.96	12.25	12.83
2160	NASDAQ	CMCSA	Tue, Dec 12, 2000	11.99	12.08	11.73	11.90
2159	NASDAQ	CMCSA	Mon, Dec 11, 2000	11.52	12.19	11.29	12.15
2158	NASDAQ	CMCSA	Fri, Dec 8, 2000	11.63	11.72	11.29	11.46
2157	NASDAQ	CMCSA	Thu, Dec 7, 2000	11.33	11.54	11.00	11.44
2156	NASDAQ	CMCSA	Wed, Dec 6, 2000	12.23	12.25	11.29	11.29
2155	NASDAQ	CMCSA	Tue, Dec 5, 2000	12.81	12.83	12.13	12.23
2154	NASDAQ	CMCSA	Mon, Dec 4, 2000	12.31	12.46	12.10	12.23
2153	NASDAQ	CMCSA	Fri, Dec 1, 2000	12.54	12.71	12.31	12.42
2152	NASDAQ	CMCSA	Thu, Nov 30, 2000	12.58	12.71	12.33	12.50
2151	NASDAQ	CMCSA	Wed, Nov 29, 2000	12.50	12.83	12.44	12.71
2150	NASDAQ	CMCSA	Tue, Nov 28, 2000	12.42	12.79	12.42	12.50
2149	NASDAQ	CMCSA	Mon, Nov 27, 2000	12.33	12.56	12.10	12.42
2148	NASDAQ	CMCSA	Fri, Nov 24, 2000	11.92	12.50	11.92	12.21
2147	NASDAQ	CMCSA	Wed, Nov 22, 2000	11.63	12.48	11.63	11.96
2146	NASDAQ	CMCSA	Tue, Nov 21, 2000	11.81	11.94	11.46	11.81
2145	NASDAQ	CMCSA	Mon, Nov 20, 2000	12.19	12.29	11.81	11.81
2144	NASDAQ	CMCSA	Fri, Nov 17, 2000	12.23	12.46	12.08	12.25
2143	NASDAQ	CMCSA	Thu, Nov 16, 2000	12.23	12.50	12.08	12.18
2142	NASDAQ	CMCSA	Wed, Nov 15, 2000	12.58	12.67	12.21	12.42
2141	NASDAQ	CMCSA	Tue, Nov 14, 2000	12.48	12.67	12.38	12.52
2140	NASDAQ	CMCSA	Mon, Nov 13, 2000	12.35	12.69	12.27	12.27
2139	NASDAQ	CMCSA	Fri, Nov 10, 2000	12.71	12.94	12.38	12.44
2138	NASDAQ	CMCSA	Thu, Nov 9, 2000	12.81	12.83	12.10	12.75
2137	NASDAQ	CMCSA	Wed, Nov 8, 2000	13.18	13.19	12.81	12.85
2136	NASDAQ	CMCSA	Tue, Nov 7, 2000	12.64	13.08	12.13	12.96
2135	NASDAQ	CMCSA	Mon, Nov 6, 2000	13.02	13.08	12.63	12.67
2134	NASDAQ	CMCSA	Fri, Nov 3, 2000	13.08	13.17	12.92	13.04
2133	NASDAQ	CMCSA	Thu, Nov 2, 2000	13.50	13.50	13.04	13.13
2132	NASDAQ	CMCSA	Wed, Nov 1, 2000	13.48	13.48	13.21	13.46
2131	NASDAQ	CMCSA	Tue, Oct 31, 2000	13.60	13.67	13.27	13.38
2130	NASDAQ	CMCSA	Mon, Oct 30, 2000	13.71	14.00	13.42	13.60
2129	NASDAQ	CMCSA	Fri, Oct 27, 2000	13.46	13.83	13.42	13.81
2128	NASDAQ	CMCSA	Thu, Oct 26, 2000	13.54	13.71	13.13	13.35
2127	NASDAQ	CMCSA	Wed, Oct 25, 2000	13.71	14.04	13.44	13.52
2126	NASDAQ	CMCSA	Tue, Oct 24, 2000	14.04	14.08	13.42	13.88
2125	NASDAQ	CMCSA	Mon, Oct 23, 2000	13.98	14.31	13.83	14.00
2124	NASDAQ	CMCSA	Fri, Oct 20, 2000	13.38	14.27	13.33	13.96
2123	NASDAQ	CMCSA	Thu, Oct 19, 2000	12.71	13.46	12.50	13.46
2122	NASDAQ	CMCSA	Wed, Oct 18, 2000	12.08	12.88	12.04	12.48
2121	NASDAQ	CMCSA	Tue, Oct 17, 2000	12.75	12.90	12.10	12.52
2120	NASDAQ	CMCSA	Mon, Oct 16, 2000	13.33	13.33	12.71	12.75
2119	NASDAQ	CMCSA	Fri, Oct 13, 2000	13.23	13.67	13.10	13.35
2118	NASDAQ	CMCSA	Thu, Oct 12, 2000	13.69	13.69	13.08	13.08
2117	NASDAQ	CMCSA	Wed, Oct 11, 2000	13.79	14.17	13.69	13.69
2116	NASDAQ	CMCSA	Tue, Oct 10, 2000	13.71	14.25	13.67	14.08
2115	NASDAQ	CMCSA	Mon, Oct 9, 2000	14.15	14.23	13.69	13.71
2114	NASDAQ	CMCSA	Fri, Oct 6, 2000	14.54	14.88	13.92	14.19
2113	NASDAQ	CMCSA	Thu, Oct 5, 2000	14.08	14.75	13.92	14.65
2112	NASDAQ	CMCSA	Wed, Oct 4, 2000	13.83	14.52	13.75	13.79
2111	NASDAQ	CMCSA	Tue, Oct 3, 2000	14.46	14.79	13.85	14.00
2110	NASDAQ	CMCSA	Mon, Oct 2, 2000	13.74	14.33	13.58	14.33
2109	NASDAQ	CMCSA	Fri, Sep 29, 2000	13.13	13.67	13.04	13.56
2108	NASDAQ	CMCSA	Thu, Sep 28, 2000	12.56	13.13	12.56	13.04
2107	NASDAQ	CMCSA	Wed, Sep 27, 2000	12.61	12.71	12.50	12.56
2106	NASDAQ	CMCSA	Tue, Sep 26, 2000	12.54	12.71	12.42	12.54
2105	NASDAQ	CMCSA	Mon, Sep 25, 2000	12.17	12.65	12.17	12.38
2104	NASDAQ	CMCSA	Fri, Sep 22, 2000	11.58	12.08	11.46	12.04
2103	NASDAQ	CMCSA	Thu, Sep 21, 2000	11.54	11.96	11.48	11.67
2102	NASDAQ	CMCSA	Wed, Sep 20, 2000	12.00	12.00	11.25	11.52
2101	NASDAQ	CMCSA	Tue, Sep 19, 2000	12.27	12.40	12.02	12.04
2100	NASDAQ	CMCSA	Mon, Sep 18, 2000	11.94	12.17	11.77	12.10
2099	NASDAQ	CMCSA	Fri, Sep 15, 2000	12.46	12.48	11.81	11.93
2098	NASDAQ	CMCSA	Thu, Sep 14, 2000	12.56	12.79	12.35	12.51
2097	NASDAQ	CMCSA	Wed, Sep 13, 2000	11.94	12.65	11.92	12.46
2096	NASDAQ	CMCSA	Tue, Sep 12, 2000	11.96	12.25	11.92	11.96
2095	NASDAQ	CMCSA	Mon, Sep 11, 2000	11.75	12.19	11.67	11.94
2094	NASDAQ	CMCSA	Fri, Sep 8, 2000	12.04	12.06	11.75	11.85
2093	NASDAQ	CMCSA	Thu, Sep 7, 2000	12.17	12.17	11.88	12.00
2092	NASDAQ	CMCSA	Wed, Sep 6, 2000	11.83	12.33	11.81	12.04
2091	NASDAQ	CMCSA	Tue, Sep 5, 2000	12.38	12.44	11.79	11.85
2090	NASDAQ	CMCSA	Fri, Sep 1, 2000	12.24	12.60	12.23	12.46
2089	NASDAQ	CMCSA	Thu, Aug 31, 2000	12.28	12.31	12.04	12.23
2088	NASDAQ	CMCSA	Wed, Aug 30, 2000	12.27	12.33	11.98	12.33
2087	NASDAQ	CMCSA	Tue, Aug 29, 2000	12.38	12.39	12.04	12.15
2086	NASDAQ	CMCSA	Mon, Aug 28, 2000	12.46	12.69	12.29	12.29
2085	NASDAQ	CMCSA	Fri, Aug 25, 2000	12.35	12.71	12.35	12.52
2084	NASDAQ	CMCSA	Thu, Aug 24, 2000	12.29	12.50	12.27	12.46
2083	NASDAQ	CMCSA	Wed, Aug 23, 2000	12.26	12.38	12.15	12.37
2082	NASDAQ	CMCSA	Tue, Aug 22, 2000	12.45	12.67	12.40	12.44
2081	NASDAQ	CMCSA	Mon, Aug 21, 2000	12.63	12.71	12.31	12.42
2080	NASDAQ	CMCSA	Fri, Aug 18, 2000	12.67	13.04	12.46	12.67
2079	NASDAQ	CMCSA	Thu, Aug 17, 2000	12.19	12.92	12.13	12.73
2078	NASDAQ	CMCSA	Wed, Aug 16, 2000	11.69	12.29	11.69	11.96
2077	NASDAQ	CMCSA	Tue, Aug 15, 2000	11.01	11.77	10.94	11.67
2076	NASDAQ	CMCSA	Mon, Aug 14, 2000	10.96	11.04	10.71	10.98
2075	NASDAQ	CMCSA	Fri, Aug 11, 2000	10.90	11.06	10.75	10.92
2074	NASDAQ	CMCSA	Thu, Aug 10, 2000	10.94	11.08	10.88	11.00
2073	NASDAQ	CMCSA	Wed, Aug 9, 2000	10.65	11.08	10.54	10.85
2072	NASDAQ	CMCSA	Tue, Aug 8, 2000	11.38	11.42	10.42	10.58
2071	NASDAQ	CMCSA	Mon, Aug 7, 2000	11.13	11.17	10.75	10.79
2070	NASDAQ	CMCSA	Fri, Aug 4, 2000	11.33	11.38	10.94	11.02
2069	NASDAQ	CMCSA	Thu, Aug 3, 2000	10.67	11.35	10.58	11.27
2068	NASDAQ	CMCSA	Wed, Aug 2, 2000	10.81	10.96	10.58	10.83
2067	NASDAQ	CMCSA	Tue, Aug 1, 2000	11.09	11.13	10.83	10.85
2066	NASDAQ	CMCSA	Mon, Jul 31, 2000	10.42	11.25	10.38	11.25
2065	NASDAQ	CMCSA	Fri, Jul 28, 2000	11.17	11.17	10.17	10.25
2064	NASDAQ	CMCSA	Thu, Jul 27, 2000	11.17	11.44	11.17	11.29
2063	NASDAQ	CMCSA	Wed, Jul 26, 2000	11.38	11.38	11.03	11.27
2062	NASDAQ	CMCSA	Tue, Jul 25, 2000	11.17	11.44	11.06	11.40
2061	NASDAQ	CMCSA	Mon, Jul 24, 2000	11.42	11.71	11.02	11.02
2060	NASDAQ	CMCSA	Fri, Jul 21, 2000	11.85	12.02	11.42	11.44
2059	NASDAQ	CMCSA	Thu, Jul 20, 2000	11.92	12.15	11.81	12.08
2058	NASDAQ	CMCSA	Wed, Jul 19, 2000	12.04	12.04	11.71	11.92
2057	NASDAQ	CMCSA	Tue, Jul 18, 2000	12.33	12.38	11.88	12.00
2056	NASDAQ	CMCSA	Mon, Jul 17, 2000	12.29	12.38	12.08	12.35
2055	NASDAQ	CMCSA	Fri, Jul 14, 2000	12.19	12.29	12.00	12.29
2054	NASDAQ	CMCSA	Thu, Jul 13, 2000	11.77	12.29	11.77	12.23
2053	NASDAQ	CMCSA	Wed, Jul 12, 2000	12.06	12.10	11.58	11.63
2052	NASDAQ	CMCSA	Tue, Jul 11, 2000	11.92	11.96	11.63	11.88
2051	NASDAQ	CMCSA	Mon, Jul 10, 2000	12.64	12.65	11.83	11.94
2050	NASDAQ	CMCSA	Fri, Jul 7, 2000	12.50	12.92	12.50	12.65
2049	NASDAQ	CMCSA	Thu, Jul 6, 2000	12.75	12.75	12.31	12.67
2048	NASDAQ	CMCSA	Wed, Jul 5, 2000	13.08	13.25	12.50	12.75
2047	NASDAQ	CMCSA	Mon, Jul 3, 2000	13.00	13.08	12.42	13.04
2046	NASDAQ	CMCSA	Fri, Jun 30, 2000	12.42	13.25	12.25	12.96
2045	NASDAQ	CMCSA	Thu, Jun 29, 2000	12.61	12.67	11.83	12.29
2044	NASDAQ	CMCSA	Wed, Jun 28, 2000	12.52	13.15	12.31	12.60
2043	NASDAQ	CMCSA	Tue, Jun 27, 2000	11.88	12.54	11.79	12.38
2042	NASDAQ	CMCSA	Mon, Jun 26, 2000	11.83	12.06	11.67	12.00
2041	NASDAQ	CMCSA	Fri, Jun 23, 2000	12.04	12.10	11.73	11.73
2040	NASDAQ	CMCSA	Thu, Jun 22, 2000	12.00	12.48	11.75	12.06
2039	NASDAQ	CMCSA	Wed, Jun 21, 2000	11.60	12.08	11.54	11.92
2038	NASDAQ	CMCSA	Tue, Jun 20, 2000	12.21	12.23	11.58	11.63
2037	NASDAQ	CMCSA	Mon, Jun 19, 2000	11.88	12.33	11.73	12.23
2036	NASDAQ	CMCSA	Fri, Jun 16, 2000	11.60	12.33	11.59	11.88
2035	NASDAQ	CMCSA	Thu, Jun 15, 2000	11.92	12.23	11.69	12.19
2034	NASDAQ	CMCSA	Wed, Jun 14, 2000	11.75	11.98	11.67	11.79
2033	NASDAQ	CMCSA	Tue, Jun 13, 2000	11.88	11.88	11.58	11.77
2032	NASDAQ	CMCSA	Mon, Jun 12, 2000	11.92	12.06	11.85	11.94
2031	NASDAQ	CMCSA	Fri, Jun 9, 2000	11.77	12.06	11.67	12.04
2030	NASDAQ	CMCSA	Thu, Jun 8, 2000	11.81	11.83	11.50	11.50
2029	NASDAQ	CMCSA	Wed, Jun 7, 2000	11.75	11.90	11.60	11.73
2028	NASDAQ	CMCSA	Tue, Jun 6, 2000	11.54	12.00	11.54	11.69
2027	NASDAQ	CMCSA	Mon, Jun 5, 2000	12.73	13.00	12.33	12.33
2026	NASDAQ	CMCSA	Fri, Jun 2, 2000	12.46	13.08	12.42	12.73
2025	NASDAQ	CMCSA	Thu, Jun 1, 2000	12.54	12.60	12.11	12.29
2024	NASDAQ	CMCSA	Wed, May 31, 2000	11.32	12.81	11.13	12.52
2023	NASDAQ	CMCSA	Tue, May 30, 2000	11.06	11.54	11.06	11.38
2022	NASDAQ	CMCSA	Fri, May 26, 2000	10.50	10.65	10.42	10.42
2021	NASDAQ	CMCSA	Thu, May 25, 2000	10.54	11.02	10.48	10.50
2020	NASDAQ	CMCSA	Wed, May 24, 2000	10.04	10.54	9.92	10.46
2019	NASDAQ	CMCSA	Tue, May 23, 2000	9.96	10.38	9.90	10.04
2018	NASDAQ	CMCSA	Mon, May 22, 2000	10.02	10.04	9.31	9.98
2017	NASDAQ	CMCSA	Fri, May 19, 2000	10.17	10.19	9.88	9.92
2016	NASDAQ	CMCSA	Thu, May 18, 2000	10.33	10.67	10.17	10.21
2015	NASDAQ	CMCSA	Wed, May 17, 2000	10.88	10.88	10.21	10.33
2014	NASDAQ	CMCSA	Tue, May 16, 2000	11.00	11.04	10.85	10.96
2013	NASDAQ	CMCSA	Mon, May 15, 2000	11.03	11.04	10.60	10.88
2012	NASDAQ	CMCSA	Fri, May 12, 2000	11.04	11.06	10.71	10.71
2011	NASDAQ	CMCSA	Thu, May 11, 2000	10.75	10.83	10.44	10.83
2010	NASDAQ	CMCSA	Wed, May 10, 2000	10.77	10.90	10.44	10.50
2009	NASDAQ	CMCSA	Tue, May 9, 2000	11.34	11.38	10.83	11.02
2008	NASDAQ	CMCSA	Mon, May 8, 2000	11.42	11.54	11.23	11.25
2007	NASDAQ	CMCSA	Fri, May 5, 2000	11.69	11.92	11.46	11.46
2006	NASDAQ	CMCSA	Thu, May 4, 2000	11.10	12.04	10.71	11.75
2005	NASDAQ	CMCSA	Wed, May 3, 2000	11.83	11.83	10.75	10.98
2004	NASDAQ	CMCSA	Tue, May 2, 2000	12.63	12.69	11.88	11.92
2003	NASDAQ	CMCSA	Mon, May 1, 2000	13.06	13.06	12.67	12.79
2002	NASDAQ	CMCSA	Fri, Apr 28, 2000	13.23	13.25	12.58	13.00
2001	NASDAQ	CMCSA	Thu, Apr 27, 2000	12.85	13.44	12.67	13.29
2000	NASDAQ	CMCSA	Wed, Apr 26, 2000	13.35	13.56	13.02	13.10
1999	NASDAQ	CMCSA	Tue, Apr 25, 2000	12.63	13.56	12.31	13.50
1998	NASDAQ	CMCSA	Mon, Apr 24, 2000	11.94	12.67	11.58	12.58
1997	NASDAQ	CMCSA	Thu, Apr 20, 2000	11.96	12.17	11.54	12.10
1996	NASDAQ	CMCSA	Wed, Apr 19, 2000	12.04	12.17	11.81	12.04
1995	NASDAQ	CMCSA	Tue, Apr 18, 2000	12.00	12.08	11.58	11.94
1994	NASDAQ	CMCSA	Mon, Apr 17, 2000	11.75	12.15	11.17	12.15
1993	NASDAQ	CMCSA	Fri, Apr 14, 2000	12.17	12.38	11.67	11.69
1992	NASDAQ	CMCSA	Thu, Apr 13, 2000	13.19	13.50	12.31	12.31
1991	NASDAQ	CMCSA	Wed, Apr 12, 2000	12.08	13.44	12.02	13.19
1990	NASDAQ	CMCSA	Tue, Apr 11, 2000	12.64	12.67	12.00	12.04
1989	NASDAQ	CMCSA	Mon, Apr 10, 2000	12.85	13.10	12.58	12.58
1988	NASDAQ	CMCSA	Fri, Apr 7, 2000	13.13	13.23	12.88	13.10
1987	NASDAQ	CMCSA	Thu, Apr 6, 2000	13.15	13.27	12.71	13.07
1986	NASDAQ	CMCSA	Wed, Apr 5, 2000	13.25	13.81	12.96	12.98
1985	NASDAQ	CMCSA	Tue, Apr 4, 2000	13.83	14.42	12.75	13.65
1984	NASDAQ	CMCSA	Mon, Apr 3, 2000	13.38	14.25	13.33	13.92
1983	NASDAQ	CMCSA	Fri, Mar 31, 2000	12.54	13.75	12.54	13.75
1982	NASDAQ	CMCSA	Thu, Mar 30, 2000	12.25	12.79	12.21	12.46
1981	NASDAQ	CMCSA	Wed, Mar 29, 2000	12.17	12.40	12.00	12.29
1980	NASDAQ	CMCSA	Tue, Mar 28, 2000	12.75	12.75	12.13	12.19
1979	NASDAQ	CMCSA	Mon, Mar 27, 2000	12.54	12.94	12.04	12.73
1978	NASDAQ	CMCSA	Fri, Mar 24, 2000	12.75	12.81	12.29	12.60
1977	NASDAQ	CMCSA	Thu, Mar 23, 2000	12.31	12.73	12.13	12.65
1976	NASDAQ	CMCSA	Wed, Mar 22, 2000	12.75	12.77	12.27	12.50
1975	NASDAQ	CMCSA	Tue, Mar 21, 2000	13.00	13.17	12.52	12.77
1974	NASDAQ	CMCSA	Mon, Mar 20, 2000	13.29	13.56	12.88	12.90
1973	NASDAQ	CMCSA	Fri, Mar 17, 2000	13.29	13.43	13.00	13.10
1972	NASDAQ	CMCSA	Thu, Mar 16, 2000	12.92	13.56	12.75	13.56
1971	NASDAQ	CMCSA	Wed, Mar 15, 2000	12.58	12.92	12.33	12.69
1970	NASDAQ	CMCSA	Tue, Mar 14, 2000	12.27	12.44	11.52	12.17
1969	NASDAQ	CMCSA	Mon, Mar 13, 2000	12.77	12.77	11.83	12.08
1968	NASDAQ	CMCSA	Fri, Mar 10, 2000	13.19	13.44	12.69	12.71
1967	NASDAQ	CMCSA	Thu, Mar 9, 2000	13.08	13.27	12.69	13.27
1966	NASDAQ	CMCSA	Wed, Mar 8, 2000	12.83	13.17	12.77	13.08
1965	NASDAQ	CMCSA	Tue, Mar 7, 2000	13.22	13.25	12.75	12.81
1964	NASDAQ	CMCSA	Mon, Mar 6, 2000	13.27	13.33	12.92	13.04
1963	NASDAQ	CMCSA	Fri, Mar 3, 2000	12.92	13.29	12.50	13.10
1962	NASDAQ	CMCSA	Thu, Mar 2, 2000	13.65	13.83	12.67	12.79
1961	NASDAQ	CMCSA	Wed, Mar 1, 2000	13.32	13.77	12.42	13.54
1960	NASDAQ	CMCSA	Tue, Feb 29, 2000	14.02	14.02	13.06	13.33
1959	NASDAQ	CMCSA	Mon, Feb 28, 2000	14.08	14.27	13.63	13.79
1958	NASDAQ	CMCSA	Fri, Feb 25, 2000	13.21	14.13	13.17	13.92
1957	NASDAQ	CMCSA	Thu, Feb 24, 2000	14.27	14.27	12.96	13.21
1956	NASDAQ	CMCSA	Wed, Feb 23, 2000	13.46	14.29	13.25	14.10
1955	NASDAQ	CMCSA	Tue, Feb 22, 2000	13.28	13.67	13.13	13.33
1954	NASDAQ	CMCSA	Fri, Feb 18, 2000	14.35	14.38	13.17	13.17
1953	NASDAQ	CMCSA	Thu, Feb 17, 2000	14.63	14.73	13.77	14.35
1952	NASDAQ	CMCSA	Wed, Feb 16, 2000	15.13	15.13	14.33	14.42
1951	NASDAQ	CMCSA	Tue, Feb 15, 2000	14.82	15.57	14.65	15.25
1950	NASDAQ	CMCSA	Mon, Feb 14, 2000	15.46	15.54	14.69	14.81
1949	NASDAQ	CMCSA	Fri, Feb 11, 2000	15.54	15.67	15.35	15.50
1948	NASDAQ	CMCSA	Thu, Feb 10, 2000	15.17	15.54	15.00	15.54
1947	NASDAQ	CMCSA	Wed, Feb 9, 2000	16.00	16.02	15.13	15.13
1946	NASDAQ	CMCSA	Tue, Feb 8, 2000	16.13	16.13	15.71	15.94
1945	NASDAQ	CMCSA	Mon, Feb 7, 2000	16.48	16.50	15.67	15.88
1944	NASDAQ	CMCSA	Fri, Feb 4, 2000	16.14	16.46	15.90	16.17
1943	NASDAQ	CMCSA	Thu, Feb 3, 2000	16.11	16.17	15.25	16.10
1942	NASDAQ	CMCSA	Wed, Feb 2, 2000	15.21	16.00	14.96	15.63
1941	NASDAQ	CMCSA	Tue, Feb 1, 2000	14.35	14.85	13.96	14.75
1940	NASDAQ	CMCSA	Mon, Jan 31, 2000	14.51	14.52	13.58	14.38
1939	NASDAQ	CMCSA	Fri, Jan 28, 2000	15.44	15.44	14.29	14.33
1938	NASDAQ	CMCSA	Thu, Jan 27, 2000	15.63	16.58	15.44	15.52
1937	NASDAQ	CMCSA	Wed, Jan 26, 2000	15.19	15.67	14.96	15.52
1936	NASDAQ	CMCSA	Tue, Jan 25, 2000	15.92	16.00	14.88	15.23
1935	NASDAQ	CMCSA	Mon, Jan 24, 2000	16.67	16.81	16.06	16.17
1934	NASDAQ	CMCSA	Fri, Jan 21, 2000	16.79	16.92	16.27	16.54
1933	NASDAQ	CMCSA	Thu, Jan 20, 2000	17.34	17.46	16.46	16.63
1932	NASDAQ	CMCSA	Wed, Jan 19, 2000	16.33	17.33	16.29	17.15
1931	NASDAQ	CMCSA	Tue, Jan 18, 2000	16.04	16.46	15.65	16.17
1930	NASDAQ	CMCSA	Fri, Jan 14, 2000	16.19	16.54	16.00	16.27
1929	NASDAQ	CMCSA	Thu, Jan 13, 2000	15.31	15.98	15.27	15.92
1928	NASDAQ	CMCSA	Wed, Jan 12, 2000	14.63	15.63	14.29	15.06
1927	NASDAQ	CMCSA	Tue, Jan 11, 2000	16.17	16.25	14.33	14.48
1926	NASDAQ	CMCSA	Mon, Jan 10, 2000	15.23	16.42	14.96	15.94
1925	NASDAQ	CMCSA	Fri, Jan 7, 2000	14.63	14.63	13.88	14.13
1924	NASDAQ	CMCSA	Thu, Jan 6, 2000	13.92	15.04	13.79	14.58
1923	NASDAQ	CMCSA	Wed, Jan 5, 2000	14.25	14.33	13.63	14.04
1922	NASDAQ	CMCSA	Tue, Jan 4, 2000	15.21	15.71	14.00	14.42
1921	NASDAQ	CMCSA	Mon, Jan 3, 2000	16.15	16.33	15.06	15.58
1920	NASDAQ	CMCSA	Fri, Dec 31, 1999	16.17	16.17	15.71	15.96
1919	NASDAQ	CMCSA	Thu, Dec 30, 1999	16.57	17.04	16.06	16.08
1918	NASDAQ	CMCSA	Wed, Dec 29, 1999	16.58	16.85	15.94	16.60
1917	NASDAQ	CMCSA	Tue, Dec 28, 1999	17.50	17.56	16.50	16.71
1916	NASDAQ	CMCSA	Mon, Dec 27, 1999	17.96	18.21	16.79	17.40
1915	NASDAQ	CMCSA	Thu, Dec 23, 1999	16.50	17.71	16.45	17.71
1914	NASDAQ	CMCSA	Wed, Dec 22, 1999	15.69	16.67	15.48	16.31
1913	NASDAQ	CMCSA	Tue, Dec 21, 1999	15.69	15.98	15.50	15.96
1912	NASDAQ	CMCSA	Mon, Dec 20, 1999	16.24	16.24	15.58	15.60
1911	NASDAQ	CMCSA	Fri, Dec 17, 1999	15.85	16.38	15.79	16.25
1910	NASDAQ	CMCSA	Thu, Dec 16, 1999	15.21	15.77	15.04	15.77
1909	NASDAQ	CMCSA	Wed, Dec 15, 1999	14.98	15.79	14.83	14.98
1908	NASDAQ	CMCSA	Tue, Dec 14, 1999	15.65	15.92	15.00	15.00
1907	NASDAQ	CMCSA	Mon, Dec 13, 1999	15.69	16.23	15.58	15.67
1906	NASDAQ	CMCSA	Fri, Dec 10, 1999	16.31	16.31	15.54	15.58
1905	NASDAQ	CMCSA	Thu, Dec 9, 1999	14.58	16.40	14.56	16.23
1904	NASDAQ	CMCSA	Wed, Dec 8, 1999	14.25	14.56	14.19	14.46
1903	NASDAQ	CMCSA	Tue, Dec 7, 1999	14.27	14.63	14.00	14.27
1902	NASDAQ	CMCSA	Mon, Dec 6, 1999	14.38	14.96	14.06	14.21
1901	NASDAQ	CMCSA	Fri, Dec 3, 1999	13.90	14.52	13.90	14.46
1900	NASDAQ	CMCSA	Thu, Dec 2, 1999	13.60	13.85	13.48	13.81
1899	NASDAQ	CMCSA	Wed, Dec 1, 1999	14.08	14.17	13.19	13.58
1898	NASDAQ	CMCSA	Tue, Nov 30, 1999	13.92	14.46	13.78	14.04
1897	NASDAQ	CMCSA	Mon, Nov 29, 1999	13.73	14.48	13.46	13.96
1896	NASDAQ	CMCSA	Fri, Nov 26, 1999	14.29	14.29	13.67	13.69
1895	NASDAQ	CMCSA	Wed, Nov 24, 1999	13.32	14.29	13.21	14.19
1894	NASDAQ	CMCSA	Tue, Nov 23, 1999	14.04	14.15	13.33	13.33
1893	NASDAQ	CMCSA	Mon, Nov 22, 1999	14.63	14.63	13.83	14.02
1892	NASDAQ	CMCSA	Fri, Nov 19, 1999	14.71	15.13	14.42	14.46
1891	NASDAQ	CMCSA	Thu, Nov 18, 1999	14.35	14.71	14.35	14.63
1890	NASDAQ	CMCSA	Wed, Nov 17, 1999	14.79	14.90	14.33	14.33
1889	NASDAQ	CMCSA	Tue, Nov 16, 1999	13.88	14.71	13.83	14.67
1888	NASDAQ	CMCSA	Mon, Nov 15, 1999	14.54	14.54	13.71	13.77
1887	NASDAQ	CMCSA	Fri, Nov 12, 1999	13.71	14.54	13.52	14.46
1886	NASDAQ	CMCSA	Thu, Nov 11, 1999	13.52	13.71	13.31	13.65
1885	NASDAQ	CMCSA	Wed, Nov 10, 1999	13.48	13.67	13.13	13.44
1884	NASDAQ	CMCSA	Tue, Nov 9, 1999	13.48	14.06	13.42	13.48
1883	NASDAQ	CMCSA	Mon, Nov 8, 1999	12.38	13.50	12.35	13.42
1882	NASDAQ	CMCSA	Fri, Nov 5, 1999	12.45	12.88	12.23	12.29
1881	NASDAQ	CMCSA	Thu, Nov 4, 1999	11.77	12.33	11.75	12.31
1880	NASDAQ	CMCSA	Wed, Nov 3, 1999	12.04	12.08	11.71	11.73
1879	NASDAQ	CMCSA	Tue, Nov 2, 1999	12.42	12.42	11.84	12.04
1878	NASDAQ	CMCSA	Mon, Nov 1, 1999	12.58	12.67	12.29	12.42
1877	NASDAQ	CMCSA	Fri, Oct 29, 1999	12.04	12.69	12.02	12.67
1876	NASDAQ	CMCSA	Thu, Oct 28, 1999	11.31	11.96	11.31	11.94
1875	NASDAQ	CMCSA	Wed, Oct 27, 1999	11.06	11.42	11.00	11.27
1874	NASDAQ	CMCSA	Tue, Oct 26, 1999	11.63	11.69	11.02	11.06
1873	NASDAQ	CMCSA	Mon, Oct 25, 1999	11.65	11.71	11.29	11.71
1872	NASDAQ	CMCSA	Fri, Oct 22, 1999	11.67	11.94	11.67	11.83
1871	NASDAQ	CMCSA	Thu, Oct 21, 1999	11.42	11.79	11.29	11.58
1870	NASDAQ	CMCSA	Wed, Oct 20, 1999	11.04	11.58	11.04	11.58
1869	NASDAQ	CMCSA	Tue, Oct 19, 1999	10.96	11.06	10.81	11.04
1868	NASDAQ	CMCSA	Mon, Oct 18, 1999	10.77	10.94	10.65	10.69
1867	NASDAQ	CMCSA	Fri, Oct 15, 1999	11.08	11.23	10.65	10.71
1866	NASDAQ	CMCSA	Thu, Oct 14, 1999	11.38	11.38	11.04	11.13
1865	NASDAQ	CMCSA	Wed, Oct 13, 1999	11.69	11.69	11.25	11.33
1864	NASDAQ	CMCSA	Tue, Oct 12, 1999	12.15	12.15	11.65	11.79
1863	NASDAQ	CMCSA	Mon, Oct 11, 1999	12.08	12.29	12.06	12.17
1862	NASDAQ	CMCSA	Fri, Oct 8, 1999	11.88	12.10	11.88	12.06
1861	NASDAQ	CMCSA	Thu, Oct 7, 1999	12.00	12.17	11.73	11.92
1860	NASDAQ	CMCSA	Wed, Oct 6, 1999	11.85	12.06	11.85	12.02
1859	NASDAQ	CMCSA	Tue, Oct 5, 1999	12.31	12.54	11.88	12.02
1858	NASDAQ	CMCSA	Mon, Oct 4, 1999	11.67	12.33	11.63	12.27
1857	NASDAQ	CMCSA	Fri, Oct 1, 1999	12.00	12.02	11.42	11.71
1856	NASDAQ	CMCSA	Thu, Sep 30, 1999	11.15	12.13	11.15	12.02
1855	NASDAQ	CMCSA	Wed, Sep 29, 1999	10.60	11.10	10.60	11.08
1854	NASDAQ	CMCSA	Tue, Sep 28, 1999	10.27	10.56	10.10	10.54
1853	NASDAQ	CMCSA	Mon, Sep 27, 1999	10.46	10.67	10.19	10.27
1852	NASDAQ	CMCSA	Fri, Sep 24, 1999	10.07	10.42	10.00	10.23
1851	NASDAQ	CMCSA	Thu, Sep 23, 1999	10.48	10.63	9.90	10.08
1850	NASDAQ	CMCSA	Wed, Sep 22, 1999	10.71	10.75	10.46	10.58
1849	NASDAQ	CMCSA	Tue, Sep 21, 1999	11.15	11.25	10.58	10.73
1848	NASDAQ	CMCSA	Mon, Sep 20, 1999	11.29	11.52	11.08	11.21
1847	NASDAQ	CMCSA	Fri, Sep 17, 1999	10.71	11.35	10.69	11.31
1846	NASDAQ	CMCSA	Thu, Sep 16, 1999	10.54	10.67	10.44	10.63
1845	NASDAQ	CMCSA	Wed, Sep 15, 1999	10.81	10.90	10.33	10.33
1844	NASDAQ	CMCSA	Tue, Sep 14, 1999	10.82	10.88	10.60	10.73
1843	NASDAQ	CMCSA	Mon, Sep 13, 1999	10.88	11.02	10.71	10.88
1842	NASDAQ	CMCSA	Fri, Sep 10, 1999	10.98	11.21	10.83	10.92
1841	NASDAQ	CMCSA	Thu, Sep 9, 1999	10.94	11.13	10.79	11.08
1840	NASDAQ	CMCSA	Wed, Sep 8, 1999	10.83	10.98	10.75	10.98
1839	NASDAQ	CMCSA	Tue, Sep 7, 1999	10.83	11.19	10.81	10.90
1838	NASDAQ	CMCSA	Fri, Sep 3, 1999	10.33	10.83	10.27	10.81
1837	NASDAQ	CMCSA	Thu, Sep 2, 1999	9.99	10.31	9.83	10.15
1836	NASDAQ	CMCSA	Wed, Sep 1, 1999	9.81	10.13	9.71	10.00
1835	NASDAQ	CMCSA	Tue, Aug 31, 1999	10.04	10.10	9.44	9.81
1834	NASDAQ	CMCSA	Mon, Aug 30, 1999	10.19	10.21	10.02	10.10
1833	NASDAQ	CMCSA	Fri, Aug 27, 1999	10.23	10.29	10.04	10.06
1832	NASDAQ	CMCSA	Thu, Aug 26, 1999	10.56	10.56	10.17	10.23
1831	NASDAQ	CMCSA	Wed, Aug 25, 1999	10.38	10.54	9.92	10.54
1830	NASDAQ	CMCSA	Tue, Aug 24, 1999	10.60	10.63	10.17	10.33
1829	NASDAQ	CMCSA	Mon, Aug 23, 1999	10.75	10.79	10.38	10.58
1828	NASDAQ	CMCSA	Fri, Aug 20, 1999	11.00	11.08	10.50	10.67
1827	NASDAQ	CMCSA	Thu, Aug 19, 1999	11.10	11.10	10.69	10.94
1826	NASDAQ	CMCSA	Wed, Aug 18, 1999	10.98	11.27	10.98	11.13
1825	NASDAQ	CMCSA	Tue, Aug 17, 1999	10.76	11.02	10.76	10.96
1824	NASDAQ	CMCSA	Mon, Aug 16, 1999	10.48	10.88	10.44	10.63
1823	NASDAQ	CMCSA	Fri, Aug 13, 1999	10.29	10.58	10.27	10.48
1822	NASDAQ	CMCSA	Thu, Aug 12, 1999	10.75	10.85	10.00	10.04
1821	NASDAQ	CMCSA	Wed, Aug 11, 1999	10.50	10.79	10.48	10.75
1820	NASDAQ	CMCSA	Tue, Aug 10, 1999	10.50	10.65	10.29	10.46
1819	NASDAQ	CMCSA	Mon, Aug 9, 1999	10.90	10.96	10.56	10.67
1818	NASDAQ	CMCSA	Fri, Aug 6, 1999	10.81	11.02	10.54	10.98
1817	NASDAQ	CMCSA	Thu, Aug 5, 1999	11.13	11.17	10.60	10.96
1816	NASDAQ	CMCSA	Wed, Aug 4, 1999	11.15	11.38	11.08	11.13
1815	NASDAQ	CMCSA	Tue, Aug 3, 1999	11.58	11.67	11.04	11.15
1814	NASDAQ	CMCSA	Mon, Aug 2, 1999	11.77	11.88	11.54	11.63
1813	NASDAQ	CMCSA	Fri, Jul 30, 1999	11.82	12.00	11.73	11.90
1812	NASDAQ	CMCSA	Thu, Jul 29, 1999	11.90	11.96	11.63	11.75
1811	NASDAQ	CMCSA	Wed, Jul 28, 1999	12.11	12.27	11.90	12.17
1810	NASDAQ	CMCSA	Tue, Jul 27, 1999	11.76	12.13	11.65	12.06
1809	NASDAQ	CMCSA	Mon, Jul 26, 1999	11.79	11.83	11.54	11.56
1808	NASDAQ	CMCSA	Fri, Jul 23, 1999	12.13	12.29	11.77	12.08
1807	NASDAQ	CMCSA	Thu, Jul 22, 1999	12.78	12.79	12.08	12.08
1806	NASDAQ	CMCSA	Wed, Jul 21, 1999	12.48	12.96	12.46	12.85
1805	NASDAQ	CMCSA	Tue, Jul 20, 1999	12.53	12.75	12.44	12.46
1804	NASDAQ	CMCSA	Mon, Jul 19, 1999	12.33	12.63	12.29	12.58
1803	NASDAQ	CMCSA	Fri, Jul 16, 1999	12.35	12.44	12.17	12.29
1802	NASDAQ	CMCSA	Thu, Jul 15, 1999	12.46	12.50	12.21	12.29
1801	NASDAQ	CMCSA	Wed, Jul 14, 1999	12.77	12.79	12.23	12.46
1800	NASDAQ	CMCSA	Tue, Jul 13, 1999	12.52	12.75	12.33	12.67
1799	NASDAQ	CMCSA	Mon, Jul 12, 1999	12.50	12.79	12.38	12.63
1798	NASDAQ	CMCSA	Fri, Jul 9, 1999	12.31	12.46	12.17	12.42
1797	NASDAQ	CMCSA	Thu, Jul 8, 1999	12.21	12.33	11.96	12.31
1796	NASDAQ	CMCSA	Wed, Jul 7, 1999	11.79	12.50	11.75	12.38
1795	NASDAQ	CMCSA	Tue, Jul 6, 1999	12.08	12.08	11.67	11.81
1794	NASDAQ	CMCSA	Fri, Jul 2, 1999	12.50	12.75	12.17	12.19
1793	NASDAQ	CMCSA	Thu, Jul 1, 1999	11.97	12.38	11.83	12.33
1792	NASDAQ	CMCSA	Wed, Jun 30, 1999	12.00	12.42	11.67	11.94
1791	NASDAQ	CMCSA	Tue, Jun 29, 1999	11.98	12.15	11.88	12.00
1790	NASDAQ	CMCSA	Mon, Jun 28, 1999	11.33	11.96	11.33	11.96
1789	NASDAQ	CMCSA	Fri, Jun 25, 1999	11.55	11.75	11.19	11.35
1788	NASDAQ	CMCSA	Thu, Jun 24, 1999	11.58	11.63	11.21	11.48
1787	NASDAQ	CMCSA	Wed, Jun 23, 1999	11.46	11.90	11.33	11.90
1786	NASDAQ	CMCSA	Tue, Jun 22, 1999	11.48	11.83	11.46	11.46
1785	NASDAQ	CMCSA	Mon, Jun 21, 1999	11.79	11.96	11.50	11.54
1784	NASDAQ	CMCSA	Fri, Jun 18, 1999	11.88	11.96	11.40	11.63
1783	NASDAQ	CMCSA	Thu, Jun 17, 1999	11.42	12.21	11.33	12.08
1782	NASDAQ	CMCSA	Wed, Jun 16, 1999	11.33	11.81	11.25	11.46
1781	NASDAQ	CMCSA	Tue, Jun 15, 1999	10.33	11.19	10.33	10.96
1780	NASDAQ	CMCSA	Mon, Jun 14, 1999	10.33	10.56	10.08	10.31
1779	NASDAQ	CMCSA	Fri, Jun 11, 1999	11.08	11.08	10.08	10.15
1778	NASDAQ	CMCSA	Thu, Jun 10, 1999	11.35	11.35	10.67	10.81
1777	NASDAQ	CMCSA	Wed, Jun 9, 1999	11.42	11.48	11.13	11.33
1776	NASDAQ	CMCSA	Tue, Jun 8, 1999	11.21	11.75	11.08	11.31
1775	NASDAQ	CMCSA	Mon, Jun 7, 1999	11.67	11.67	11.04	11.35
1774	NASDAQ	CMCSA	Fri, Jun 4, 1999	11.67	11.88	11.60	11.67
1773	NASDAQ	CMCSA	Thu, Jun 3, 1999	11.71	11.79	11.46	11.46
1772	NASDAQ	CMCSA	Wed, Jun 2, 1999	12.21	12.21	11.21	11.67
1771	NASDAQ	CMCSA	Tue, Jun 1, 1999	11.96	12.38	11.75	12.13
1770	NASDAQ	CMCSA	Fri, May 28, 1999	11.88	12.04	11.71	12.02
1769	NASDAQ	CMCSA	Thu, May 27, 1999	11.79	11.94	11.54	11.81
1768	NASDAQ	CMCSA	Wed, May 26, 1999	11.60	11.88	11.29	11.75
1767	NASDAQ	CMCSA	Tue, May 25, 1999	12.17	12.21	11.29	11.40
1766	NASDAQ	CMCSA	Mon, May 24, 1999	12.35	12.49	11.96	12.08
1765	NASDAQ	CMCSA	Fri, May 21, 1999	12.83	12.83	12.08	12.21
1764	NASDAQ	CMCSA	Thu, May 20, 1999	12.83	13.06	12.58	12.73
1763	NASDAQ	CMCSA	Wed, May 19, 1999	12.21	12.88	12.00	12.81
1762	NASDAQ	CMCSA	Tue, May 18, 1999	12.42	12.48	11.88	11.98
1761	NASDAQ	CMCSA	Mon, May 17, 1999	12.29	12.35	11.73	12.33
1760	NASDAQ	CMCSA	Fri, May 14, 1999	12.63	12.96	12.02	12.27
1759	NASDAQ	CMCSA	Thu, May 13, 1999	13.29	13.29	12.52	12.79
1758	NASDAQ	CMCSA	Wed, May 12, 1999	13.04	13.27	12.83	13.23
1757	NASDAQ	CMCSA	Tue, May 11, 1999	12.75	13.44	12.75	13.00
1756	NASDAQ	CMCSA	Mon, May 10, 1999	12.63	12.88	12.29	12.63
1755	NASDAQ	CMCSA	Fri, May 7, 1999	12.21	12.33	12.00	12.17
1754	NASDAQ	CMCSA	Thu, May 6, 1999	12.19	12.54	11.81	12.23
1753	NASDAQ	CMCSA	Wed, May 5, 1999	11.58	12.23	11.27	12.22
1752	NASDAQ	CMCSA	Tue, May 4, 1999	10.85	10.93	10.63	10.69
1751	NASDAQ	CMCSA	Mon, May 3, 1999	10.58	11.02	10.44	10.99
1750	NASDAQ	CMCSA	Fri, Apr 30, 1999	10.65	10.65	10.04	10.48
1749	NASDAQ	CMCSA	Thu, Apr 29, 1999	10.58	10.67	10.06	10.60
1748	NASDAQ	CMCSA	Wed, Apr 28, 1999	11.08	11.08	10.48	10.54
1747	NASDAQ	CMCSA	Tue, Apr 27, 1999	10.85	11.17	10.83	11.04
1746	NASDAQ	CMCSA	Mon, Apr 26, 1999	11.00	11.00	10.67	10.71
1745	NASDAQ	CMCSA	Fri, Apr 23, 1999	11.67	11.68	10.92	10.97
1744	NASDAQ	CMCSA	Thu, Apr 22, 1999	10.83	11.05	10.82	11.03
1743	NASDAQ	CMCSA	Wed, Apr 21, 1999	10.31	10.67	10.21	10.60
1742	NASDAQ	CMCSA	Tue, Apr 20, 1999	9.83	10.25	9.82	10.23
1741	NASDAQ	CMCSA	Mon, Apr 19, 1999	10.36	10.36	9.35	9.46
1740	NASDAQ	CMCSA	Fri, Apr 16, 1999	10.61	10.68	10.29	10.35
1739	NASDAQ	CMCSA	Thu, Apr 15, 1999	11.23	11.24	10.32	10.54
1738	NASDAQ	CMCSA	Wed, Apr 14, 1999	11.39	11.43	11.13	11.15
1737	NASDAQ	CMCSA	Tue, Apr 13, 1999	11.53	11.61	11.21	11.31
1736	NASDAQ	CMCSA	Mon, Apr 12, 1999	10.71	11.51	10.71	11.50
1735	NASDAQ	CMCSA	Fri, Apr 9, 1999	10.88	10.88	10.75	10.82
1734	NASDAQ	CMCSA	Thu, Apr 8, 1999	11.06	11.06	10.69	10.79
1733	NASDAQ	CMCSA	Wed, Apr 7, 1999	10.72	11.06	10.67	10.92
1732	NASDAQ	CMCSA	Tue, Apr 6, 1999	10.63	10.67	10.45	10.58
1731	NASDAQ	CMCSA	Mon, Apr 5, 1999	10.41	10.59	10.28	10.57
1730	NASDAQ	CMCSA	Thu, Apr 1, 1999	10.29	10.38	10.13	10.29
1729	NASDAQ	CMCSA	Wed, Mar 31, 1999	10.35	10.52	10.13	10.25
1728	NASDAQ	CMCSA	Tue, Mar 30, 1999	10.63	10.66	10.35	10.35
1727	NASDAQ	CMCSA	Mon, Mar 29, 1999	10.58	10.79	10.54	10.57
1726	NASDAQ	CMCSA	Fri, Mar 26, 1999	10.82	10.83	10.48	10.49
1725	NASDAQ	CMCSA	Thu, Mar 25, 1999	10.90	10.98	10.77	10.85
1724	NASDAQ	CMCSA	Wed, Mar 24, 1999	10.92	10.92	10.65	10.71
1723	NASDAQ	CMCSA	Tue, Mar 23, 1999	10.94	11.02	10.68	10.79
1722	NASDAQ	CMCSA	Mon, Mar 22, 1999	11.28	11.28	10.56	10.79
1721	NASDAQ	CMCSA	Fri, Mar 19, 1999	11.73	11.73	11.43	11.69
1720	NASDAQ	CMCSA	Thu, Mar 18, 1999	11.47	11.72	11.30	11.72
1719	NASDAQ	CMCSA	Wed, Mar 17, 1999	11.97	11.97	11.42	11.43
1718	NASDAQ	CMCSA	Tue, Mar 16, 1999	12.02	12.04	11.90	11.95
1717	NASDAQ	CMCSA	Mon, Mar 15, 1999	11.79	12.11	11.79	11.99
1716	NASDAQ	CMCSA	Fri, Mar 12, 1999	12.47	12.47	11.79	11.84
1715	NASDAQ	CMCSA	Thu, Mar 11, 1999	12.31	12.50	12.24	12.45
1714	NASDAQ	CMCSA	Wed, Mar 10, 1999	11.88	12.33	11.81	12.23
1713	NASDAQ	CMCSA	Tue, Mar 9, 1999	11.83	11.91	11.71	11.79
1712	NASDAQ	CMCSA	Mon, Mar 8, 1999	11.66	11.92	11.48	11.90
1711	NASDAQ	CMCSA	Fri, Mar 5, 1999	11.58	11.75	11.56	11.71
1710	NASDAQ	CMCSA	Thu, Mar 4, 1999	11.10	11.48	11.00	11.48
1709	NASDAQ	CMCSA	Wed, Mar 3, 1999	11.04	11.18	10.74	10.97
1708	NASDAQ	CMCSA	Tue, Mar 2, 1999	11.23	11.38	10.90	10.90
1707	NASDAQ	CMCSA	Mon, Mar 1, 1999	11.42	11.44	11.06	11.19
1706	NASDAQ	CMCSA	Fri, Feb 26, 1999	11.04	11.46	10.96	11.31
1705	NASDAQ	CMCSA	Thu, Feb 25, 1999	11.49	11.49	10.89	10.95
1704	NASDAQ	CMCSA	Wed, Feb 24, 1999	11.92	12.00	11.48	11.48
1703	NASDAQ	CMCSA	Tue, Feb 23, 1999	12.08	12.19	11.80	11.94
1702	NASDAQ	CMCSA	Mon, Feb 22, 1999	11.23	12.42	11.21	12.03
1701	NASDAQ	CMCSA	Fri, Feb 19, 1999	11.32	11.42	11.08	11.21
1700	NASDAQ	CMCSA	Thu, Feb 18, 1999	10.38	11.33	10.20	11.20
1699	NASDAQ	CMCSA	Wed, Feb 17, 1999	10.07	10.74	10.00	10.49
1698	NASDAQ	CMCSA	Tue, Feb 16, 1999	10.25	10.48	10.00	10.08
1697	NASDAQ	CMCSA	Fri, Feb 12, 1999	10.54	10.58	9.92	10.07
1696	NASDAQ	CMCSA	Thu, Feb 11, 1999	10.00	10.86	9.70	10.79
1695	NASDAQ	CMCSA	Wed, Feb 10, 1999	9.78	9.98	9.48	9.98
1694	NASDAQ	CMCSA	Tue, Feb 9, 1999	10.27	10.44	9.81	9.81
1693	NASDAQ	CMCSA	Mon, Feb 8, 1999	10.07	10.33	10.07	10.24
1692	NASDAQ	CMCSA	Fri, Feb 5, 1999	10.38	10.39	9.94	10.04
1691	NASDAQ	CMCSA	Thu, Feb 4, 1999	10.79	10.79	10.27	10.29
1690	NASDAQ	CMCSA	Wed, Feb 3, 1999	10.29	10.81	10.23	10.81
1689	NASDAQ	CMCSA	Tue, Feb 2, 1999	10.64	10.69	10.29	10.33
1688	NASDAQ	CMCSA	Mon, Feb 1, 1999	11.00	11.02	10.67	10.69
1687	NASDAQ	CMCSA	Fri, Jan 29, 1999	11.04	11.04	10.58	10.83
1686	NASDAQ	CMCSA	Thu, Jan 28, 1999	10.56	11.00	10.33	11.00
1685	NASDAQ	CMCSA	Wed, Jan 27, 1999	10.52	10.56	10.30	10.53
1684	NASDAQ	CMCSA	Tue, Jan 26, 1999	10.51	10.63	10.35	10.51
1683	NASDAQ	CMCSA	Mon, Jan 25, 1999	10.63	10.63	10.24	10.46
1682	NASDAQ	CMCSA	Fri, Jan 22, 1999	10.13	10.65	9.98	10.56
1681	NASDAQ	CMCSA	Thu, Jan 21, 1999	10.92	10.99	9.92	10.23
1680	NASDAQ	CMCSA	Wed, Jan 20, 1999	11.42	11.54	10.74	11.05
1679	NASDAQ	CMCSA	Tue, Jan 19, 1999	10.35	11.02	10.29	11.02
1678	NASDAQ	CMCSA	Fri, Jan 15, 1999	10.29	10.33	10.15	10.27
1677	NASDAQ	CMCSA	Thu, Jan 14, 1999	10.14	10.56	10.08	10.21
1676	NASDAQ	CMCSA	Wed, Jan 13, 1999	9.71	10.09	9.60	10.08
1675	NASDAQ	CMCSA	Tue, Jan 12, 1999	10.23	10.48	10.04	10.05
1674	NASDAQ	CMCSA	Mon, Jan 11, 1999	9.98	10.27	9.94	10.27
1673	NASDAQ	CMCSA	Fri, Jan 8, 1999	10.04	10.17	9.79	9.89
1672	NASDAQ	CMCSA	Thu, Jan 7, 1999	10.18	10.19	9.88	10.04
1671	NASDAQ	CMCSA	Wed, Jan 6, 1999	9.74	10.25	9.67	10.21
1670	NASDAQ	CMCSA	Tue, Jan 5, 1999	9.63	9.73	9.50	9.68
1669	NASDAQ	CMCSA	Mon, Jan 4, 1999	9.63	9.85	9.56	9.65
1668	NASDAQ	CMCSA	Thu, Dec 31, 1998	9.54	9.66	9.43	9.57
1667	NASDAQ	CMCSA	Wed, Dec 30, 1998	9.58	9.69	9.48	9.52
1666	NASDAQ	CMCSA	Tue, Dec 29, 1998	9.52	9.68	9.44	9.58
1665	NASDAQ	CMCSA	Mon, Dec 28, 1998	9.61	9.83	9.50	9.58
1664	NASDAQ	CMCSA	Thu, Dec 24, 1998	9.60	9.66	9.57	9.65
1663	NASDAQ	CMCSA	Wed, Dec 23, 1998	9.65	9.75	9.46	9.56
1662	NASDAQ	CMCSA	Tue, Dec 22, 1998	9.46	9.60	9.31	9.52
1661	NASDAQ	CMCSA	Mon, Dec 21, 1998	9.25	9.46	9.19	9.44
1660	NASDAQ	CMCSA	Fri, Dec 18, 1998	9.15	9.36	9.07	9.15
1659	NASDAQ	CMCSA	Thu, Dec 17, 1998	9.06	9.16	8.98	9.10
1658	NASDAQ	CMCSA	Wed, Dec 16, 1998	9.27	9.27	8.94	9.00
1657	NASDAQ	CMCSA	Tue, Dec 15, 1998	9.08	9.31	8.88	9.27
1656	NASDAQ	CMCSA	Mon, Dec 14, 1998	8.94	9.09	8.90	9.03
1655	NASDAQ	CMCSA	Fri, Dec 11, 1998	8.75	9.15	8.71	8.93
1654	NASDAQ	CMCSA	Thu, Dec 10, 1998	8.73	8.96	8.69	8.76
1653	NASDAQ	CMCSA	Wed, Dec 9, 1998	8.71	8.77	8.50	8.73
1652	NASDAQ	CMCSA	Tue, Dec 8, 1998	8.58	8.75	8.58	8.69
1651	NASDAQ	CMCSA	Mon, Dec 7, 1998	8.96	9.02	8.55	8.63
1650	NASDAQ	CMCSA	Fri, Dec 4, 1998	8.44	9.02	8.25	8.90
1649	NASDAQ	CMCSA	Thu, Dec 3, 1998	8.48	8.52	8.38	8.42
1648	NASDAQ	CMCSA	Wed, Dec 2, 1998	8.25	8.48	8.18	8.46
1647	NASDAQ	CMCSA	Tue, Dec 1, 1998	7.89	8.29	7.75	8.26
1646	NASDAQ	CMCSA	Mon, Nov 30, 1998	8.16	8.33	7.92	7.93
1645	NASDAQ	CMCSA	Fri, Nov 27, 1998	8.14	8.17	8.06	8.11
1644	NASDAQ	CMCSA	Wed, Nov 25, 1998	7.85	8.13	7.85	8.13
1643	NASDAQ	CMCSA	Tue, Nov 24, 1998	8.06	8.13	7.77	7.86
1642	NASDAQ	CMCSA	Mon, Nov 23, 1998	8.17	8.23	8.00	8.04
1641	NASDAQ	CMCSA	Fri, Nov 20, 1998	8.32	8.33	8.09	8.16
1640	NASDAQ	CMCSA	Thu, Nov 19, 1998	8.17	8.33	8.17	8.27
1639	NASDAQ	CMCSA	Wed, Nov 18, 1998	7.98	8.18	7.94	8.18
1638	NASDAQ	CMCSA	Tue, Nov 17, 1998	7.81	8.06	7.81	8.00
1637	NASDAQ	CMCSA	Mon, Nov 16, 1998	7.67	7.85	7.66	7.84
1636	NASDAQ	CMCSA	Fri, Nov 13, 1998	7.77	7.83	7.64	7.70
1635	NASDAQ	CMCSA	Thu, Nov 12, 1998	7.99	7.99	7.73	7.75
1634	NASDAQ	CMCSA	Wed, Nov 11, 1998	7.82	8.08	7.77	8.00
1633	NASDAQ	CMCSA	Tue, Nov 10, 1998	7.73	7.81	7.58	7.77
1632	NASDAQ	CMCSA	Mon, Nov 9, 1998	7.65	7.83	7.46	7.71
1631	NASDAQ	CMCSA	Fri, Nov 6, 1998	7.32	7.61	7.21	7.46
1630	NASDAQ	CMCSA	Thu, Nov 5, 1998	7.60	7.67	7.18	7.29
1629	NASDAQ	CMCSA	Wed, Nov 4, 1998	7.83	7.88	7.50	7.65
1628	NASDAQ	CMCSA	Tue, Nov 3, 1998	8.15	8.15	7.84	7.92
1627	NASDAQ	CMCSA	Mon, Nov 2, 1998	8.21	8.22	8.15	8.18
1626	NASDAQ	CMCSA	Fri, Oct 30, 1998	8.21	8.31	8.15	8.19
1625	NASDAQ	CMCSA	Thu, Oct 29, 1998	8.27	8.29	8.10	8.18
1624	NASDAQ	CMCSA	Wed, Oct 28, 1998	7.85	8.28	7.75	8.20
1623	NASDAQ	CMCSA	Tue, Oct 27, 1998	7.88	8.06	7.77	7.90
1622	NASDAQ	CMCSA	Mon, Oct 26, 1998	8.13	8.13	7.78	7.80
1621	NASDAQ	CMCSA	Fri, Oct 23, 1998	8.17	8.19	7.83	8.00
1620	NASDAQ	CMCSA	Thu, Oct 22, 1998	8.17	8.46	8.13	8.39
1619	NASDAQ	CMCSA	Wed, Oct 21, 1998	8.11	8.34	7.71	8.19
1618	NASDAQ	CMCSA	Tue, Oct 20, 1998	8.21	8.50	8.00	8.00
1617	NASDAQ	CMCSA	Mon, Oct 19, 1998	7.73	8.08	7.67	8.03
1616	NASDAQ	CMCSA	Fri, Oct 16, 1998	7.46	7.88	7.40	7.69
1615	NASDAQ	CMCSA	Thu, Oct 15, 1998	7.10	7.46	7.02	7.40
1614	NASDAQ	CMCSA	Wed, Oct 14, 1998	7.03	7.42	6.94	7.13
1613	NASDAQ	CMCSA	Tue, Oct 13, 1998	7.04	7.13	7.00	7.00
1612	NASDAQ	CMCSA	Mon, Oct 12, 1998	7.04	7.21	6.98	7.09
1611	NASDAQ	CMCSA	Fri, Oct 9, 1998	6.80	7.00	6.65	6.97
1610	NASDAQ	CMCSA	Thu, Oct 8, 1998	7.13	7.13	6.46	6.71
1609	NASDAQ	CMCSA	Wed, Oct 7, 1998	7.60	7.63	6.82	7.40
1608	NASDAQ	CMCSA	Tue, Oct 6, 1998	7.93	7.99	7.57	7.67
1607	NASDAQ	CMCSA	Mon, Oct 5, 1998	7.69	7.94	7.57	7.83
1606	NASDAQ	CMCSA	Fri, Oct 2, 1998	7.50	7.78	7.50	7.75
1605	NASDAQ	CMCSA	Thu, Oct 1, 1998	7.66	7.69	7.38	7.50
1604	NASDAQ	CMCSA	Wed, Sep 30, 1998	7.63	7.96	7.63	7.77
1603	NASDAQ	CMCSA	Tue, Sep 29, 1998	7.69	7.98	7.69	7.86
1602	NASDAQ	CMCSA	Mon, Sep 28, 1998	7.57	7.75	7.48	7.72
1601	NASDAQ	CMCSA	Fri, Sep 25, 1998	7.54	7.71	7.49	7.58
1600	NASDAQ	CMCSA	Thu, Sep 24, 1998	7.65	7.77	7.64	7.65
1599	NASDAQ	CMCSA	Wed, Sep 23, 1998	7.64	7.77	7.55	7.71
1598	NASDAQ	CMCSA	Tue, Sep 22, 1998	7.71	7.85	7.54	7.58
1597	NASDAQ	CMCSA	Mon, Sep 21, 1998	7.08	7.63	7.06	7.63
1596	NASDAQ	CMCSA	Fri, Sep 18, 1998	6.96	7.34	6.96	7.29
1595	NASDAQ	CMCSA	Thu, Sep 17, 1998	6.83	7.16	6.81	7.00
1594	NASDAQ	CMCSA	Wed, Sep 16, 1998	7.35	7.40	7.04	7.13
1593	NASDAQ	CMCSA	Tue, Sep 15, 1998	6.71	7.33	6.69	7.33
1592	NASDAQ	CMCSA	Mon, Sep 14, 1998	6.77	6.91	6.76	6.83
1591	NASDAQ	CMCSA	Fri, Sep 11, 1998	6.68	6.69	6.56	6.68
1590	NASDAQ	CMCSA	Thu, Sep 10, 1998	6.73	6.78	6.61	6.61
1589	NASDAQ	CMCSA	Wed, Sep 9, 1998	7.05	7.05	6.88	6.90
1588	NASDAQ	CMCSA	Tue, Sep 8, 1998	6.71	7.10	6.60	7.04
1587	NASDAQ	CMCSA	Fri, Sep 4, 1998	6.63	6.73	6.44	6.51
1586	NASDAQ	CMCSA	Thu, Sep 3, 1998	6.50	6.67	6.45	6.52
1585	NASDAQ	CMCSA	Wed, Sep 2, 1998	6.42	6.79	6.38	6.63
1584	NASDAQ	CMCSA	Tue, Sep 1, 1998	6.21	6.35	5.59	6.31
1583	NASDAQ	CMCSA	Mon, Aug 31, 1998	7.02	7.04	6.25	6.25
1582	NASDAQ	CMCSA	Fri, Aug 28, 1998	7.32	7.33	6.70	7.02
1581	NASDAQ	CMCSA	Thu, Aug 27, 1998	7.63	7.65	7.24	7.26
1580	NASDAQ	CMCSA	Wed, Aug 26, 1998	7.52	7.74	7.52	7.63
1579	NASDAQ	CMCSA	Tue, Aug 25, 1998	7.50	7.66	7.45	7.65
1578	NASDAQ	CMCSA	Mon, Aug 24, 1998	7.56	7.63	7.40	7.46
1577	NASDAQ	CMCSA	Fri, Aug 21, 1998	7.44	7.63	7.33	7.57
1576	NASDAQ	CMCSA	Thu, Aug 20, 1998	7.42	7.56	7.39	7.54
1575	NASDAQ	CMCSA	Wed, Aug 19, 1998	7.47	7.51	7.40	7.42
1574	NASDAQ	CMCSA	Tue, Aug 18, 1998	7.54	7.55	7.32	7.46
1573	NASDAQ	CMCSA	Mon, Aug 17, 1998	7.33	7.69	7.27	7.50
1572	NASDAQ	CMCSA	Fri, Aug 14, 1998	7.85	7.90	7.23	7.36
1571	NASDAQ	CMCSA	Thu, Aug 13, 1998	7.81	7.95	7.69	7.75
1570	NASDAQ	CMCSA	Wed, Aug 12, 1998	7.38	7.82	7.35	7.75
1569	NASDAQ	CMCSA	Tue, Aug 11, 1998	7.25	7.38	7.23	7.31
1568	NASDAQ	CMCSA	Mon, Aug 10, 1998	7.33	7.51	7.29	7.39
1567	NASDAQ	CMCSA	Fri, Aug 7, 1998	7.35	7.52	7.25	7.33
1566	NASDAQ	CMCSA	Thu, Aug 6, 1998	6.94	7.33	6.90	7.31
1565	NASDAQ	CMCSA	Wed, Aug 5, 1998	7.27	7.29	6.69	6.96
1564	NASDAQ	CMCSA	Tue, Aug 4, 1998	7.46	7.52	7.24	7.24
1563	NASDAQ	CMCSA	Mon, Aug 3, 1998	7.56	7.59	7.42	7.45
1562	NASDAQ	CMCSA	Fri, Jul 31, 1998	7.79	8.04	7.54	7.54
1561	NASDAQ	CMCSA	Thu, Jul 30, 1998	7.53	7.88	7.52	7.80
1560	NASDAQ	CMCSA	Wed, Jul 29, 1998	7.17	7.50	7.17	7.48
1559	NASDAQ	CMCSA	Tue, Jul 28, 1998	7.21	7.30	7.13	7.18
1558	NASDAQ	CMCSA	Mon, Jul 27, 1998	7.38	7.40	7.08	7.18
1557	NASDAQ	CMCSA	Fri, Jul 24, 1998	7.35	7.43	7.30	7.40
1556	NASDAQ	CMCSA	Thu, Jul 23, 1998	7.56	7.63	7.29	7.33
1555	NASDAQ	CMCSA	Wed, Jul 22, 1998	7.69	7.71	7.44	7.55
1554	NASDAQ	CMCSA	Tue, Jul 21, 1998	7.81	7.81	7.63	7.71
1553	NASDAQ	CMCSA	Mon, Jul 20, 1998	7.65	7.88	7.65	7.79
1552	NASDAQ	CMCSA	Fri, Jul 17, 1998	7.88	7.88	7.63	7.70
1551	NASDAQ	CMCSA	Thu, Jul 16, 1998	8.08	8.08	7.79	7.85
1550	NASDAQ	CMCSA	Wed, Jul 15, 1998	8.00	8.10	7.90	8.01
1549	NASDAQ	CMCSA	Tue, Jul 14, 1998	7.65	8.05	7.60	7.88
1548	NASDAQ	CMCSA	Mon, Jul 13, 1998	7.52	7.58	7.35	7.54
1547	NASDAQ	CMCSA	Fri, Jul 10, 1998	7.17	7.63	7.13	7.45
1546	NASDAQ	CMCSA	Thu, Jul 9, 1998	7.00	7.17	6.97	7.06
1545	NASDAQ	CMCSA	Wed, Jul 8, 1998	6.90	6.99	6.83	6.99
1544	NASDAQ	CMCSA	Tue, Jul 7, 1998	6.96	7.00	6.80	6.88
1543	NASDAQ	CMCSA	Mon, Jul 6, 1998	7.00	7.00	6.85	6.97
1542	NASDAQ	CMCSA	Thu, Jul 2, 1998	7.00	7.29	6.92	6.98
1541	NASDAQ	CMCSA	Wed, Jul 1, 1998	6.68	7.02	6.65	7.00
1540	NASDAQ	CMCSA	Tue, Jun 30, 1998	6.77	6.83	6.58	6.63
1539	NASDAQ	CMCSA	Mon, Jun 29, 1998	6.48	6.75	6.45	6.75
1538	NASDAQ	CMCSA	Fri, Jun 26, 1998	6.41	6.54	6.29	6.46
1537	NASDAQ	CMCSA	Thu, Jun 25, 1998	6.72	6.96	6.42	6.44
1536	NASDAQ	CMCSA	Wed, Jun 24, 1998	7.13	7.27	6.59	6.74
1535	NASDAQ	CMCSA	Tue, Jun 23, 1998	6.23	6.73	6.22	6.63
1534	NASDAQ	CMCSA	Mon, Jun 22, 1998	6.25	6.27	6.06	6.23
1533	NASDAQ	CMCSA	Fri, Jun 19, 1998	6.10	6.27	6.03	6.27
1532	NASDAQ	CMCSA	Thu, Jun 18, 1998	5.79	6.14	5.79	6.05
1531	NASDAQ	CMCSA	Wed, Jun 17, 1998	5.83	5.93	5.76	5.82
1530	NASDAQ	CMCSA	Tue, Jun 16, 1998	5.54	5.79	5.52	5.78
1529	NASDAQ	CMCSA	Mon, Jun 15, 1998	5.48	5.54	5.48	5.48
1528	NASDAQ	CMCSA	Fri, Jun 12, 1998	5.52	5.56	5.44	5.56
1527	NASDAQ	CMCSA	Thu, Jun 11, 1998	5.67	5.67	5.48	5.50
1526	NASDAQ	CMCSA	Wed, Jun 10, 1998	5.52	5.73	5.49	5.67
1525	NASDAQ	CMCSA	Tue, Jun 9, 1998	5.65	5.71	5.55	5.60
1524	NASDAQ	CMCSA	Mon, Jun 8, 1998	5.58	5.70	5.58	5.67
1523	NASDAQ	CMCSA	Fri, Jun 5, 1998	5.67	5.70	5.54	5.65
1522	NASDAQ	CMCSA	Thu, Jun 4, 1998	5.56	5.67	5.54	5.67
1521	NASDAQ	CMCSA	Wed, Jun 3, 1998	5.65	5.71	5.56	5.59
1520	NASDAQ	CMCSA	Tue, Jun 2, 1998	5.61	5.64	5.52	5.64
1519	NASDAQ	CMCSA	Mon, Jun 1, 1998	5.58	5.65	5.54	5.58
1518	NASDAQ	CMCSA	Fri, May 29, 1998	5.77	5.82	5.60	5.63
1517	NASDAQ	CMCSA	Thu, May 28, 1998	5.77	5.82	5.73	5.78
1516	NASDAQ	CMCSA	Wed, May 27, 1998	5.88	5.92	5.66	5.77
1515	NASDAQ	CMCSA	Tue, May 26, 1998	5.90	6.03	5.90	5.98
1514	NASDAQ	CMCSA	Fri, May 22, 1998	6.06	6.08	5.85	5.88
1513	NASDAQ	CMCSA	Thu, May 21, 1998	6.04	6.09	5.99	6.07
1512	NASDAQ	CMCSA	Wed, May 20, 1998	5.96	6.04	5.89	5.98
1511	NASDAQ	CMCSA	Tue, May 19, 1998	6.04	6.07	5.88	5.94
1510	NASDAQ	CMCSA	Mon, May 18, 1998	5.94	6.07	5.94	6.00
1509	NASDAQ	CMCSA	Fri, May 15, 1998	5.73	5.94	5.67	5.91
1508	NASDAQ	CMCSA	Thu, May 14, 1998	5.83	5.88	5.66	5.73
1507	NASDAQ	CMCSA	Wed, May 13, 1998	5.79	6.04	5.79	5.88
1506	NASDAQ	CMCSA	Tue, May 12, 1998	6.06	6.13	5.74	5.79
1505	NASDAQ	CMCSA	Mon, May 11, 1998	5.85	6.10	5.85	6.00
1504	NASDAQ	CMCSA	Fri, May 8, 1998	5.85	5.96	5.72	5.84
1503	NASDAQ	CMCSA	Thu, May 7, 1998	5.96	6.00	5.75	5.88
1502	NASDAQ	CMCSA	Wed, May 6, 1998	5.92	5.99	5.90	5.97
1501	NASDAQ	CMCSA	Tue, May 5, 1998	6.13	6.15	5.88	5.94
1500	NASDAQ	CMCSA	Mon, May 4, 1998	6.17	6.23	6.04	6.20
1499	NASDAQ	CMCSA	Fri, May 1, 1998	5.89	6.15	5.89	6.13
1498	NASDAQ	CMCSA	Thu, Apr 30, 1998	5.71	5.94	5.71	5.82
1497	NASDAQ	CMCSA	Wed, Apr 29, 1998	5.70	5.75	5.60	5.67
1496	NASDAQ	CMCSA	Tue, Apr 28, 1998	5.52	5.73	5.52	5.70
1495	NASDAQ	CMCSA	Mon, Apr 27, 1998	5.58	5.63	5.29	5.48
1494	NASDAQ	CMCSA	Fri, Apr 24, 1998	5.82	5.86	5.60	5.65
1493	NASDAQ	CMCSA	Thu, Apr 23, 1998	6.08	6.08	5.81	5.81
1492	NASDAQ	CMCSA	Wed, Apr 22, 1998	6.09	6.14	5.98	6.06
1491	NASDAQ	CMCSA	Tue, Apr 21, 1998	6.08	6.28	6.06	6.08
1490	NASDAQ	CMCSA	Mon, Apr 20, 1998	6.01	6.04	5.98	6.02
1489	NASDAQ	CMCSA	Fri, Apr 17, 1998	6.03	6.03	5.94	6.02
1488	NASDAQ	CMCSA	Thu, Apr 16, 1998	5.73	6.15	5.71	6.03
1487	NASDAQ	CMCSA	Wed, Apr 15, 1998	5.64	5.72	5.64	5.67
1486	NASDAQ	CMCSA	Tue, Apr 14, 1998	5.66	5.67	5.58	5.65
1485	NASDAQ	CMCSA	Mon, Apr 13, 1998	5.75	5.75	5.56	5.65
1484	NASDAQ	CMCSA	Thu, Apr 9, 1998	5.81	5.81	5.73	5.73
1483	NASDAQ	CMCSA	Wed, Apr 8, 1998	5.75	5.83	5.75	5.78
1482	NASDAQ	CMCSA	Tue, Apr 7, 1998	5.88	5.92	5.73	5.81
1481	NASDAQ	CMCSA	Mon, Apr 6, 1998	6.02	6.07	5.85	5.88
1480	NASDAQ	CMCSA	Fri, Apr 3, 1998	5.74	5.88	5.68	5.86
1479	NASDAQ	CMCSA	Thu, Apr 2, 1998	5.73	5.75	5.61	5.73
1478	NASDAQ	CMCSA	Wed, Apr 1, 1998	5.80	5.83	5.67	5.73
1477	NASDAQ	CMCSA	Tue, Mar 31, 1998	5.73	5.83	5.73	5.78
1476	NASDAQ	CMCSA	Mon, Mar 30, 1998	5.91	5.92	5.69	5.69
1475	NASDAQ	CMCSA	Fri, Mar 27, 1998	6.00	6.03	5.88	5.89
1474	NASDAQ	CMCSA	Thu, Mar 26, 1998	6.07	6.10	6.00	6.00
1473	NASDAQ	CMCSA	Wed, Mar 25, 1998	6.10	6.11	6.07	6.09
1472	NASDAQ	CMCSA	Tue, Mar 24, 1998	6.11	6.13	6.05	6.10
1471	NASDAQ	CMCSA	Mon, Mar 23, 1998	6.11	6.15	6.04	6.08
1470	NASDAQ	CMCSA	Fri, Mar 20, 1998	6.15	6.21	6.08	6.10
1469	NASDAQ	CMCSA	Thu, Mar 19, 1998	6.04	6.15	6.03	6.13
1468	NASDAQ	CMCSA	Wed, Mar 18, 1998	6.06	6.06	5.97	6.03
1467	NASDAQ	CMCSA	Tue, Mar 17, 1998	6.08	6.08	6.02	6.04
1466	NASDAQ	CMCSA	Mon, Mar 16, 1998	6.08	6.08	6.02	6.07
1465	NASDAQ	CMCSA	Fri, Mar 13, 1998	6.03	6.08	6.00	6.07
1464	NASDAQ	CMCSA	Thu, Mar 12, 1998	6.13	6.13	6.00	6.02
1463	NASDAQ	CMCSA	Wed, Mar 11, 1998	6.17	6.17	6.08	6.08
1462	NASDAQ	CMCSA	Tue, Mar 10, 1998	6.05	6.15	6.05	6.15
1461	NASDAQ	CMCSA	Mon, Mar 9, 1998	6.00	6.08	5.98	6.05
1460	NASDAQ	CMCSA	Fri, Mar 6, 1998	6.02	6.06	5.99	6.02
1459	NASDAQ	CMCSA	Thu, Mar 5, 1998	5.98	6.02	5.94	6.02
1458	NASDAQ	CMCSA	Wed, Mar 4, 1998	5.94	6.05	5.92	6.04
1457	NASDAQ	CMCSA	Tue, Mar 3, 1998	5.79	5.93	5.75	5.93
1456	NASDAQ	CMCSA	Mon, Mar 2, 1998	5.79	5.90	5.77	5.83
1455	NASDAQ	CMCSA	Fri, Feb 27, 1998	5.79	5.83	5.73	5.80
1454	NASDAQ	CMCSA	Thu, Feb 26, 1998	5.58	5.84	5.58	5.80
1453	NASDAQ	CMCSA	Wed, Feb 25, 1998	5.52	5.63	5.51	5.58
1452	NASDAQ	CMCSA	Tue, Feb 24, 1998	5.35	5.58	5.35	5.53
1451	NASDAQ	CMCSA	Mon, Feb 23, 1998	5.42	5.46	5.29	5.33
1450	NASDAQ	CMCSA	Fri, Feb 20, 1998	5.44	5.50	5.40	5.44
1449	NASDAQ	CMCSA	Thu, Feb 19, 1998	5.43	5.49	5.41	5.46
1448	NASDAQ	CMCSA	Wed, Feb 18, 1998	5.44	5.52	5.40	5.41
1447	NASDAQ	CMCSA	Tue, Feb 17, 1998	5.59	5.59	5.36	5.47
1446	NASDAQ	CMCSA	Fri, Feb 13, 1998	5.65	5.67	5.55	5.55
1445	NASDAQ	CMCSA	Thu, Feb 12, 1998	5.63	5.69	5.50	5.67
1444	NASDAQ	CMCSA	Wed, Feb 11, 1998	5.58	5.69	5.54	5.63
1443	NASDAQ	CMCSA	Tue, Feb 10, 1998	5.38	5.60	5.35	5.56
1442	NASDAQ	CMCSA	Mon, Feb 9, 1998	5.34	5.41	5.29	5.40
1441	NASDAQ	CMCSA	Fri, Feb 6, 1998	5.05	5.33	5.05	5.29
1440	NASDAQ	CMCSA	Thu, Feb 5, 1998	5.10	5.39	5.04	5.05
1439	NASDAQ	CMCSA	Wed, Feb 4, 1998	5.13	5.16	5.02	5.06
1438	NASDAQ	CMCSA	Tue, Feb 3, 1998	5.19	5.21	5.09	5.13
1437	NASDAQ	CMCSA	Mon, Feb 2, 1998	5.21	5.27	5.15	5.19
1436	NASDAQ	CMCSA	Fri, Jan 30, 1998	5.31	5.35	5.18	5.18
1435	NASDAQ	CMCSA	Thu, Jan 29, 1998	5.06	5.35	5.06	5.29
1434	NASDAQ	CMCSA	Wed, Jan 28, 1998	5.29	5.31	5.05	5.05
1433	NASDAQ	CMCSA	Tue, Jan 27, 1998	5.42	5.46	5.17	5.29
1432	NASDAQ	CMCSA	Mon, Jan 26, 1998	5.54	5.58	5.42	5.43
1431	NASDAQ	CMCSA	Fri, Jan 23, 1998	5.33	5.58	5.17	5.54
1430	NASDAQ	CMCSA	Thu, Jan 22, 1998	5.38	5.53	5.38	5.48
1429	NASDAQ	CMCSA	Wed, Jan 21, 1998	5.44	5.50	5.42	5.42
1428	NASDAQ	CMCSA	Tue, Jan 20, 1998	5.52	5.56	5.40	5.47
1427	NASDAQ	CMCSA	Fri, Jan 16, 1998	5.40	5.56	5.38	5.52
1426	NASDAQ	CMCSA	Thu, Jan 15, 1998	5.46	5.47	5.25	5.38
1425	NASDAQ	CMCSA	Wed, Jan 14, 1998	5.15	5.45	5.15	5.45
1424	NASDAQ	CMCSA	Tue, Jan 13, 1998	5.02	5.17	5.02	5.14
1423	NASDAQ	CMCSA	Mon, Jan 12, 1998	5.02	5.04	4.92	5.02
1422	NASDAQ	CMCSA	Fri, Jan 9, 1998	5.17	5.19	4.99	5.06
1421	NASDAQ	CMCSA	Thu, Jan 8, 1998	5.10	5.27	5.08	5.16
1420	NASDAQ	CMCSA	Wed, Jan 7, 1998	5.08	5.17	4.99	5.09
1419	NASDAQ	CMCSA	Tue, Jan 6, 1998	5.15	5.17	5.06	5.10
1418	NASDAQ	CMCSA	Mon, Jan 5, 1998	5.44	5.50	5.15	5.17
1417	NASDAQ	CMCSA	Fri, Jan 2, 1998	5.30	5.41	5.15	5.35
1416	NASDAQ	CMCSA	Wed, Dec 31, 1997	5.29	5.38	5.23	5.31
1415	NASDAQ	CMCSA	Tue, Dec 30, 1997	5.23	5.35	5.21	5.30
1414	NASDAQ	CMCSA	Mon, Dec 29, 1997	5.08	5.25	5.08	5.23
1413	NASDAQ	CMCSA	Fri, Dec 26, 1997	5.06	5.13	5.06	5.08
1412	NASDAQ	CMCSA	Wed, Dec 24, 1997	5.11	5.15	5.06	5.07
1411	NASDAQ	CMCSA	Tue, Dec 23, 1997	5.43	5.48	5.10	5.11
1410	NASDAQ	CMCSA	Mon, Dec 22, 1997	5.27	5.49	5.25	5.46
1409	NASDAQ	CMCSA	Fri, Dec 19, 1997	5.23	5.31	4.96	5.21
1408	NASDAQ	CMCSA	Thu, Dec 18, 1997	5.40	5.40	5.19	5.26
1407	NASDAQ	CMCSA	Wed, Dec 17, 1997	5.46	5.48	5.31	5.34
1406	NASDAQ	CMCSA	Tue, Dec 16, 1997	5.43	5.43	5.27	5.43
1405	NASDAQ	CMCSA	Mon, Dec 15, 1997	5.24	5.52	5.15	5.43
1404	NASDAQ	CMCSA	Fri, Dec 12, 1997	4.81	5.19	4.81	5.19
1403	NASDAQ	CMCSA	Thu, Dec 11, 1997	4.81	4.90	4.79	4.81
1402	NASDAQ	CMCSA	Wed, Dec 10, 1997	4.90	4.95	4.84	4.90
1401	NASDAQ	CMCSA	Tue, Dec 9, 1997	4.68	4.95	4.68	4.88
1400	NASDAQ	CMCSA	Mon, Dec 8, 1997	4.67	4.69	4.61	4.66
1399	NASDAQ	CMCSA	Fri, Dec 5, 1997	4.63	4.69	4.63	4.64
1398	NASDAQ	CMCSA	Thu, Dec 4, 1997	4.71	4.73	4.65	4.66
1397	NASDAQ	CMCSA	Wed, Dec 3, 1997	4.63	4.71	4.58	4.69
1396	NASDAQ	CMCSA	Tue, Dec 2, 1997	4.75	4.75	4.55	4.58
1395	NASDAQ	CMCSA	Mon, Dec 1, 1997	4.69	4.73	4.65	4.73
1394	NASDAQ	CMCSA	Fri, Nov 28, 1997	4.58	4.70	4.56	4.65
1393	NASDAQ	CMCSA	Wed, Nov 26, 1997	4.63	4.66	4.58	4.63
1392	NASDAQ	CMCSA	Tue, Nov 25, 1997	4.42	4.60	4.38	4.60
1391	NASDAQ	CMCSA	Mon, Nov 24, 1997	4.50	4.50	4.31	4.38
1390	NASDAQ	CMCSA	Fri, Nov 21, 1997	4.56	4.65	4.50	4.50
1389	NASDAQ	CMCSA	Thu, Nov 20, 1997	4.55	4.63	4.53	4.53
1388	NASDAQ	CMCSA	Wed, Nov 19, 1997	4.54	4.64	4.52	4.56
1387	NASDAQ	CMCSA	Tue, Nov 18, 1997	4.69	4.69	4.56	4.57
1386	NASDAQ	CMCSA	Mon, Nov 17, 1997	4.90	4.90	4.78	4.79
1385	NASDAQ	CMCSA	Fri, Nov 14, 1997	4.83	4.90	4.79	4.85
1384	NASDAQ	CMCSA	Thu, Nov 13, 1997	4.83	4.89	4.79	4.79
1383	NASDAQ	CMCSA	Wed, Nov 12, 1997	4.66	4.85	4.66	4.83
1382	NASDAQ	CMCSA	Tue, Nov 11, 1997	4.63	4.75	4.58	4.69
1381	NASDAQ	CMCSA	Mon, Nov 10, 1997	4.65	4.75	4.58	4.63
1380	NASDAQ	CMCSA	Fri, Nov 7, 1997	4.63	4.69	4.60	4.65
1379	NASDAQ	CMCSA	Thu, Nov 6, 1997	4.67	4.77	4.65	4.71
1378	NASDAQ	CMCSA	Wed, Nov 5, 1997	4.65	4.74	4.65	4.67
1377	NASDAQ	CMCSA	Tue, Nov 4, 1997	4.69	4.69	4.60	4.63
1376	NASDAQ	CMCSA	Mon, Nov 3, 1997	4.55	4.70	4.54	4.68
1375	NASDAQ	CMCSA	Fri, Oct 31, 1997	4.67	4.71	4.54	4.54
1374	NASDAQ	CMCSA	Thu, Oct 30, 1997	4.50	4.77	4.46	4.67
1373	NASDAQ	CMCSA	Wed, Oct 29, 1997	4.74	4.75	4.54	4.58
1372	NASDAQ	CMCSA	Tue, Oct 28, 1997	4.46	4.80	4.35	4.75
1371	NASDAQ	CMCSA	Mon, Oct 27, 1997	4.67	4.69	4.50	4.67
1370	NASDAQ	CMCSA	Fri, Oct 24, 1997	4.90	4.96	4.69	4.69
1369	NASDAQ	CMCSA	Thu, Oct 23, 1997	4.81	4.86	4.67	4.85
1368	NASDAQ	CMCSA	Wed, Oct 22, 1997	4.83	4.96	4.83	4.91
1367	NASDAQ	CMCSA	Tue, Oct 21, 1997	4.67	4.67	4.54	4.58
1366	NASDAQ	CMCSA	Mon, Oct 20, 1997	4.47	4.67	4.46	4.61
1365	NASDAQ	CMCSA	Fri, Oct 17, 1997	4.46	4.50	4.38	4.47
1364	NASDAQ	CMCSA	Thu, Oct 16, 1997	4.47	4.63	4.42	4.48
1363	NASDAQ	CMCSA	Wed, Oct 15, 1997	4.40	4.46	4.35	4.46
1362	NASDAQ	CMCSA	Tue, Oct 14, 1997	4.33	4.44	4.31	4.38
1361	NASDAQ	CMCSA	Mon, Oct 13, 1997	4.35	4.35	4.31	4.33
1360	NASDAQ	CMCSA	Fri, Oct 10, 1997	4.33	4.35	4.27	4.33
1359	NASDAQ	CMCSA	Thu, Oct 9, 1997	4.33	4.35	4.31	4.33
1358	NASDAQ	CMCSA	Wed, Oct 8, 1997	4.34	4.38	4.31	4.33
1357	NASDAQ	CMCSA	Tue, Oct 7, 1997	4.36	4.39	4.34	4.34
1356	NASDAQ	CMCSA	Mon, Oct 6, 1997	4.34	4.38	4.29	4.34
1355	NASDAQ	CMCSA	Fri, Oct 3, 1997	4.33	4.40	4.30	4.31
1354	NASDAQ	CMCSA	Thu, Oct 2, 1997	4.32	4.38	4.28	4.28
1353	NASDAQ	CMCSA	Wed, Oct 1, 1997	4.29	4.34	4.27	4.33
1352	NASDAQ	CMCSA	Tue, Sep 30, 1997	4.27	4.34	4.23	4.27
1351	NASDAQ	CMCSA	Mon, Sep 29, 1997	4.13	4.27	4.13	4.27
1350	NASDAQ	CMCSA	Fri, Sep 26, 1997	4.08	4.16	4.08	4.15
1349	NASDAQ	CMCSA	Thu, Sep 25, 1997	4.07	4.15	4.04	4.10
1348	NASDAQ	CMCSA	Wed, Sep 24, 1997	3.96	4.08	3.94	4.06
1347	NASDAQ	CMCSA	Tue, Sep 23, 1997	4.01	4.04	3.96	3.96
1346	NASDAQ	CMCSA	Mon, Sep 22, 1997	4.07	4.08	4.02	4.02
1345	NASDAQ	CMCSA	Fri, Sep 19, 1997	4.06	4.08	4.04	4.06
1344	NASDAQ	CMCSA	Thu, Sep 18, 1997	4.04	4.13	4.01	4.08
1343	NASDAQ	CMCSA	Wed, Sep 17, 1997	4.00	4.04	4.00	4.01
1342	NASDAQ	CMCSA	Tue, Sep 16, 1997	3.95	4.02	3.95	4.00
1341	NASDAQ	CMCSA	Mon, Sep 15, 1997	4.00	4.03	3.94	3.94
1340	NASDAQ	CMCSA	Fri, Sep 12, 1997	4.00	4.03	3.96	4.02
1339	NASDAQ	CMCSA	Thu, Sep 11, 1997	3.96	4.00	3.92	3.99
1338	NASDAQ	CMCSA	Wed, Sep 10, 1997	3.85	4.16	3.83	3.97
1337	NASDAQ	CMCSA	Tue, Sep 9, 1997	3.85	3.89	3.83	3.85
1336	NASDAQ	CMCSA	Mon, Sep 8, 1997	3.81	3.88	3.81	3.85
1335	NASDAQ	CMCSA	Fri, Sep 5, 1997	3.81	3.85	3.77	3.81
1334	NASDAQ	CMCSA	Thu, Sep 4, 1997	3.90	3.92	3.76	3.77
1333	NASDAQ	CMCSA	Wed, Sep 3, 1997	3.91	3.94	3.90	3.91
1332	NASDAQ	CMCSA	Tue, Sep 2, 1997	3.91	3.94	3.88	3.92
1331	NASDAQ	CMCSA	Fri, Aug 29, 1997	3.88	3.92	3.85	3.88
1330	NASDAQ	CMCSA	Thu, Aug 28, 1997	3.99	4.00	3.88	3.89
1329	NASDAQ	CMCSA	Wed, Aug 27, 1997	3.94	4.00	3.91	3.98
1328	NASDAQ	CMCSA	Tue, Aug 26, 1997	3.98	4.00	3.92	3.94
1327	NASDAQ	CMCSA	Mon, Aug 25, 1997	3.96	4.00	3.93	3.99
1326	NASDAQ	CMCSA	Fri, Aug 22, 1997	3.83	3.93	3.79	3.90
1325	NASDAQ	CMCSA	Thu, Aug 21, 1997	4.02	4.03	3.90	3.90
1324	NASDAQ	CMCSA	Wed, Aug 20, 1997	3.94	4.02	3.92	4.01
1323	NASDAQ	CMCSA	Tue, Aug 19, 1997	3.92	3.96	3.90	3.92
1322	NASDAQ	CMCSA	Mon, Aug 18, 1997	3.94	3.94	3.88	3.93
1321	NASDAQ	CMCSA	Fri, Aug 15, 1997	4.00	4.00	3.92	3.92
1320	NASDAQ	CMCSA	Thu, Aug 14, 1997	3.93	4.00	3.90	3.99
1319	NASDAQ	CMCSA	Wed, Aug 13, 1997	3.94	3.94	3.85	3.91
1318	NASDAQ	CMCSA	Tue, Aug 12, 1997	3.88	3.98	3.85	3.92
1317	NASDAQ	CMCSA	Mon, Aug 11, 1997	3.92	4.00	3.85	3.88
1316	NASDAQ	CMCSA	Fri, Aug 8, 1997	3.85	3.94	3.71	3.91
1315	NASDAQ	CMCSA	Thu, Aug 7, 1997	4.06	4.06	3.83	3.90
1314	NASDAQ	CMCSA	Wed, Aug 6, 1997	3.92	4.08	3.88	4.03
1313	NASDAQ	CMCSA	Tue, Aug 5, 1997	3.79	3.92	3.77	3.90
1312	NASDAQ	CMCSA	Mon, Aug 4, 1997	3.83	3.88	3.74	3.80
1311	NASDAQ	CMCSA	Fri, Aug 1, 1997	3.76	3.79	3.69	3.74
1310	NASDAQ	CMCSA	Thu, Jul 31, 1997	3.78	3.79	3.75	3.75
1309	NASDAQ	CMCSA	Wed, Jul 30, 1997	3.77	3.79	3.73	3.76
1308	NASDAQ	CMCSA	Tue, Jul 29, 1997	3.76	3.77	3.72	3.74
1307	NASDAQ	CMCSA	Mon, Jul 28, 1997	3.81	3.81	3.75	3.75
1306	NASDAQ	CMCSA	Fri, Jul 25, 1997	3.67	3.79	3.65	3.78
1305	NASDAQ	CMCSA	Thu, Jul 24, 1997	3.79	3.80	3.65	3.67
1304	NASDAQ	CMCSA	Wed, Jul 23, 1997	3.73	3.81	3.70	3.78
1303	NASDAQ	CMCSA	Tue, Jul 22, 1997	3.63	3.73	3.63	3.73
1302	NASDAQ	CMCSA	Mon, Jul 21, 1997	3.67	3.69	3.61	3.63
1301	NASDAQ	CMCSA	Fri, Jul 18, 1997	3.66	3.70	3.64	3.70
1300	NASDAQ	CMCSA	Thu, Jul 17, 1997	3.60	3.68	3.59	3.66
1299	NASDAQ	CMCSA	Wed, Jul 16, 1997	3.56	3.64	3.48	3.60
1298	NASDAQ	CMCSA	Tue, Jul 15, 1997	3.35	3.54	3.32	3.53
1297	NASDAQ	CMCSA	Mon, Jul 14, 1997	3.46	3.47	3.28	3.33
1296	NASDAQ	CMCSA	Fri, Jul 11, 1997	3.40	3.52	3.38	3.46
1295	NASDAQ	CMCSA	Thu, Jul 10, 1997	3.29	3.40	3.27	3.39
1294	NASDAQ	CMCSA	Wed, Jul 9, 1997	3.44	3.44	3.27	3.30
1293	NASDAQ	CMCSA	Tue, Jul 8, 1997	3.41	3.48	3.36	3.42
1292	NASDAQ	CMCSA	Mon, Jul 7, 1997	3.63	3.63	3.49	3.53
1291	NASDAQ	CMCSA	Thu, Jul 3, 1997	3.66	3.66	3.57	3.63
1290	NASDAQ	CMCSA	Wed, Jul 2, 1997	3.58	3.65	3.52	3.65
1289	NASDAQ	CMCSA	Tue, Jul 1, 1997	3.51	3.58	3.50	3.55
1288	NASDAQ	CMCSA	Mon, Jun 30, 1997	3.48	3.53	3.46	3.49
1287	NASDAQ	CMCSA	Fri, Jun 27, 1997	3.63	3.67	3.48	3.48
1286	NASDAQ	CMCSA	Thu, Jun 26, 1997	3.57	3.64	3.56	3.63
1285	NASDAQ	CMCSA	Wed, Jun 25, 1997	3.59	3.63	3.56	3.59
1284	NASDAQ	CMCSA	Tue, Jun 24, 1997	3.48	3.63	3.41	3.60
1283	NASDAQ	CMCSA	Mon, Jun 23, 1997	3.56	3.58	3.44	3.46
1282	NASDAQ	CMCSA	Fri, Jun 20, 1997	3.67	3.67	3.56	3.56
1281	NASDAQ	CMCSA	Thu, Jun 19, 1997	3.48	3.67	3.46	3.63
1280	NASDAQ	CMCSA	Wed, Jun 18, 1997	3.42	3.52	3.38	3.46
1279	NASDAQ	CMCSA	Tue, Jun 17, 1997	3.58	3.60	3.41	3.42
1278	NASDAQ	CMCSA	Mon, Jun 16, 1997	3.63	3.67	3.54	3.58
1277	NASDAQ	CMCSA	Fri, Jun 13, 1997	3.58	3.67	3.56	3.60
1276	NASDAQ	CMCSA	Thu, Jun 12, 1997	3.64	3.69	3.56	3.56
1275	NASDAQ	CMCSA	Wed, Jun 11, 1997	3.71	3.77	3.63	3.64
1274	NASDAQ	CMCSA	Tue, Jun 10, 1997	3.63	3.80	3.60	3.70
1273	NASDAQ	CMCSA	Mon, Jun 9, 1997	3.52	3.73	3.48	3.57
1272	NASDAQ	CMCSA	Fri, Jun 6, 1997	2.92	3.08	2.92	3.04
1271	NASDAQ	CMCSA	Thu, Jun 5, 1997	2.92	2.92	2.85	2.89
1270	NASDAQ	CMCSA	Wed, Jun 4, 1997	2.98	2.98	2.89	2.90
1269	NASDAQ	CMCSA	Tue, Jun 3, 1997	2.97	3.00	2.94	2.96
1268	NASDAQ	CMCSA	Mon, Jun 2, 1997	2.92	3.02	2.90	3.00
1267	NASDAQ	CMCSA	Fri, May 30, 1997	2.79	2.92	2.79	2.91
1266	NASDAQ	CMCSA	Thu, May 29, 1997	2.85	2.86	2.81	2.86
1265	NASDAQ	CMCSA	Wed, May 28, 1997	2.83	2.85	2.75	2.83
1264	NASDAQ	CMCSA	Tue, May 27, 1997	2.73	2.83	2.69	2.81
1263	NASDAQ	CMCSA	Fri, May 23, 1997	2.67	2.73	2.67	2.73
1262	NASDAQ	CMCSA	Thu, May 22, 1997	2.69	2.71	2.67	2.67
1261	NASDAQ	CMCSA	Wed, May 21, 1997	2.71	2.75	2.69	2.69
1260	NASDAQ	CMCSA	Tue, May 20, 1997	2.75	2.79	2.69	2.73
1259	NASDAQ	CMCSA	Mon, May 19, 1997	2.73	2.77	2.71	2.75
1258	NASDAQ	CMCSA	Fri, May 16, 1997	2.71	2.75	2.71	2.74
1257	NASDAQ	CMCSA	Thu, May 15, 1997	2.75	2.77	2.67	2.73
1256	NASDAQ	CMCSA	Wed, May 14, 1997	2.75	2.81	2.73	2.79
1255	NASDAQ	CMCSA	Tue, May 13, 1997	2.77	2.79	2.69	2.76
1254	NASDAQ	CMCSA	Mon, May 12, 1997	2.75	2.79	2.73	2.77
1253	NASDAQ	CMCSA	Fri, May 9, 1997	2.75	2.77	2.71	2.73
1252	NASDAQ	CMCSA	Thu, May 8, 1997	2.75	2.77	2.73	2.75
1251	NASDAQ	CMCSA	Wed, May 7, 1997	2.75	2.79	2.75	2.77
1250	NASDAQ	CMCSA	Tue, May 6, 1997	2.81	2.81	2.75	2.77
1249	NASDAQ	CMCSA	Mon, May 5, 1997	2.77	2.80	2.71	2.80
1248	NASDAQ	CMCSA	Fri, May 2, 1997	2.69	2.77	2.69	2.75
1247	NASDAQ	CMCSA	Thu, May 1, 1997	2.65	2.67	2.60	2.67
1246	NASDAQ	CMCSA	Wed, Apr 30, 1997	2.60	2.66	2.58	2.65
1245	NASDAQ	CMCSA	Tue, Apr 29, 1997	2.54	2.67	2.54	2.63
1244	NASDAQ	CMCSA	Mon, Apr 28, 1997	2.48	2.56	2.48	2.54
1243	NASDAQ	CMCSA	Fri, Apr 25, 1997	2.50	2.50	2.46	2.48
1242	NASDAQ	CMCSA	Thu, Apr 24, 1997	2.46	2.50	2.46	2.48
1241	NASDAQ	CMCSA	Wed, Apr 23, 1997	2.48	2.48	2.46	2.48
1240	NASDAQ	CMCSA	Tue, Apr 22, 1997	2.42	2.48	2.42	2.48
1239	NASDAQ	CMCSA	Mon, Apr 21, 1997	2.48	2.48	2.42	2.44
1238	NASDAQ	CMCSA	Fri, Apr 18, 1997	2.50	2.50	2.44	2.50
1237	NASDAQ	CMCSA	Thu, Apr 17, 1997	2.48	2.50	2.48	2.48
1236	NASDAQ	CMCSA	Wed, Apr 16, 1997	2.46	2.50	2.46	2.48
1235	NASDAQ	CMCSA	Tue, Apr 15, 1997	2.46	2.48	2.44	2.46
1234	NASDAQ	CMCSA	Mon, Apr 14, 1997	2.40	2.46	2.40	2.45
1233	NASDAQ	CMCSA	Fri, Apr 11, 1997	2.52	2.56	2.42	2.42
1232	NASDAQ	CMCSA	Thu, Apr 10, 1997	2.60	2.60	2.54	2.56
1231	NASDAQ	CMCSA	Wed, Apr 9, 1997	2.63	2.63	2.58	2.58
1230	NASDAQ	CMCSA	Tue, Apr 8, 1997	2.56	2.60	2.50	2.60
1229	NASDAQ	CMCSA	Mon, Apr 7, 1997	2.56	2.63	2.52	2.54
1228	NASDAQ	CMCSA	Fri, Apr 4, 1997	2.58	2.58	2.50	2.54
1227	NASDAQ	CMCSA	Thu, Apr 3, 1997	2.60	2.60	2.50	2.56
1226	NASDAQ	CMCSA	Wed, Apr 2, 1997	2.69	2.73	2.56	2.56
1225	NASDAQ	CMCSA	Tue, Apr 1, 1997	2.73	2.77	2.69	2.69
1224	NASDAQ	CMCSA	Mon, Mar 31, 1997	2.83	2.83	2.71	2.73
1223	NASDAQ	CMCSA	Thu, Mar 27, 1997	2.85	2.85	2.81	2.81
1222	NASDAQ	CMCSA	Wed, Mar 26, 1997	2.81	2.85	2.81	2.85
1221	NASDAQ	CMCSA	Tue, Mar 25, 1997	2.85	2.85	2.79	2.82
1220	NASDAQ	CMCSA	Mon, Mar 24, 1997	2.81	2.88	2.77	2.85
1219	NASDAQ	CMCSA	Fri, Mar 21, 1997	2.88	2.88	2.79	2.79
1218	NASDAQ	CMCSA	Thu, Mar 20, 1997	2.85	2.88	2.81	2.85
1217	NASDAQ	CMCSA	Wed, Mar 19, 1997	2.98	3.00	2.85	2.85
1216	NASDAQ	CMCSA	Tue, Mar 18, 1997	2.94	2.98	2.92	2.96
1215	NASDAQ	CMCSA	Mon, Mar 17, 1997	2.90	2.94	2.88	2.92
1214	NASDAQ	CMCSA	Fri, Mar 14, 1997	2.90	2.94	2.88	2.94
1213	NASDAQ	CMCSA	Thu, Mar 13, 1997	2.85	2.90	2.85	2.88
1212	NASDAQ	CMCSA	Wed, Mar 12, 1997	2.90	2.90	2.85	2.86
1211	NASDAQ	CMCSA	Tue, Mar 11, 1997	2.90	2.94	2.85	2.88
1210	NASDAQ	CMCSA	Mon, Mar 10, 1997	2.96	2.98	2.90	2.91
1209	NASDAQ	CMCSA	Fri, Mar 7, 1997	3.00	3.02	2.94	2.94
1208	NASDAQ	CMCSA	Thu, Mar 6, 1997	2.96	3.02	2.96	2.98
1207	NASDAQ	CMCSA	Wed, Mar 5, 1997	2.96	2.98	2.92	2.98
1206	NASDAQ	CMCSA	Tue, Mar 4, 1997	2.98	2.98	2.94	2.94
1205	NASDAQ	CMCSA	Mon, Mar 3, 1997	2.90	2.98	2.90	2.98
1204	NASDAQ	CMCSA	Fri, Feb 28, 1997	2.88	2.92	2.88	2.91
1203	NASDAQ	CMCSA	Thu, Feb 27, 1997	2.92	2.92	2.85	2.90
1202	NASDAQ	CMCSA	Wed, Feb 26, 1997	2.98	2.98	2.90	2.90
1201	NASDAQ	CMCSA	Tue, Feb 25, 1997	2.96	2.98	2.90	2.94
1200	NASDAQ	CMCSA	Mon, Feb 24, 1997	3.02	3.05	2.98	3.05
1199	NASDAQ	CMCSA	Fri, Feb 21, 1997	3.04	3.07	2.98	3.04
1198	NASDAQ	CMCSA	Thu, Feb 20, 1997	3.10	3.10	3.04	3.05
1197	NASDAQ	CMCSA	Wed, Feb 19, 1997	3.13	3.13	3.08	3.08
1196	NASDAQ	CMCSA	Tue, Feb 18, 1997	3.19	3.19	3.08	3.08
1195	NASDAQ	CMCSA	Fri, Feb 14, 1997	3.15	3.19	3.15	3.16
1194	NASDAQ	CMCSA	Thu, Feb 13, 1997	3.13	3.17	3.08	3.13
1193	NASDAQ	CMCSA	Wed, Feb 12, 1997	3.13	3.15	3.08	3.10
1192	NASDAQ	CMCSA	Tue, Feb 11, 1997	3.10	3.17	3.08	3.11
1191	NASDAQ	CMCSA	Mon, Feb 10, 1997	3.06	3.15	3.06	3.10
1190	NASDAQ	CMCSA	Fri, Feb 7, 1997	3.10	3.13	3.06	3.08
1189	NASDAQ	CMCSA	Thu, Feb 6, 1997	3.06	3.08	3.02	3.07
1188	NASDAQ	CMCSA	Wed, Feb 5, 1997	3.08	3.15	3.02	3.03
1187	NASDAQ	CMCSA	Tue, Feb 4, 1997	2.98	3.02	2.92	3.01
1186	NASDAQ	CMCSA	Mon, Feb 3, 1997	3.04	3.04	2.94	2.96
1185	NASDAQ	CMCSA	Fri, Jan 31, 1997	2.96	3.02	2.92	3.02
1184	NASDAQ	CMCSA	Thu, Jan 30, 1997	2.88	2.98	2.85	2.98
1183	NASDAQ	CMCSA	Wed, Jan 29, 1997	2.88	2.88	2.85	2.88
1182	NASDAQ	CMCSA	Tue, Jan 28, 1997	2.83	2.88	2.79	2.85
1181	NASDAQ	CMCSA	Mon, Jan 27, 1997	2.83	2.83	2.79	2.81
1180	NASDAQ	CMCSA	Fri, Jan 24, 1997	2.90	2.90	2.81	2.81
1179	NASDAQ	CMCSA	Thu, Jan 23, 1997	2.83	2.90	2.83	2.85
1178	NASDAQ	CMCSA	Wed, Jan 22, 1997	2.85	2.88	2.81	2.81
1177	NASDAQ	CMCSA	Tue, Jan 21, 1997	2.81	2.85	2.77	2.85
1176	NASDAQ	CMCSA	Mon, Jan 20, 1997	2.81	2.81	2.77	2.77
1175	NASDAQ	CMCSA	Fri, Jan 17, 1997	2.81	2.83	2.77	2.79
1174	NASDAQ	CMCSA	Thu, Jan 16, 1997	2.81	2.83	2.81	2.81
1173	NASDAQ	CMCSA	Wed, Jan 15, 1997	2.83	2.83	2.79	2.81
1172	NASDAQ	CMCSA	Tue, Jan 14, 1997	2.81	2.88	2.81	2.81
1171	NASDAQ	CMCSA	Mon, Jan 13, 1997	2.90	2.90	2.81	2.81
1170	NASDAQ	CMCSA	Fri, Jan 10, 1997	2.88	2.92	2.83	2.89
1169	NASDAQ	CMCSA	Thu, Jan 9, 1997	2.92	2.96	2.92	2.96
1168	NASDAQ	CMCSA	Wed, Jan 8, 1997	2.92	2.98	2.90	2.94
1167	NASDAQ	CMCSA	Tue, Jan 7, 1997	2.85	2.92	2.85	2.92
1166	NASDAQ	CMCSA	Mon, Jan 6, 1997	2.92	2.94	2.85	2.86
1165	NASDAQ	CMCSA	Fri, Jan 3, 1997	2.88	2.92	2.85	2.92
1164	NASDAQ	CMCSA	Thu, Jan 2, 1997	2.96	2.96	2.83	2.88
1163	NASDAQ	CMCSA	Tue, Dec 31, 1996	2.94	2.98	2.92	2.94
1162	NASDAQ	CMCSA	Mon, Dec 30, 1996	2.92	2.98	2.92	2.92
1161	NASDAQ	CMCSA	Fri, Dec 27, 1996	2.92	2.94	2.90	2.90
1160	NASDAQ	CMCSA	Thu, Dec 26, 1996	2.83	2.93	2.83	2.92
1159	NASDAQ	CMCSA	Tue, Dec 24, 1996	2.83	2.88	2.83	2.85
1158	NASDAQ	CMCSA	Mon, Dec 23, 1996	2.83	2.88	2.83	2.83
1157	NASDAQ	CMCSA	Fri, Dec 20, 1996	2.81	2.85	2.81	2.85
1156	NASDAQ	CMCSA	Thu, Dec 19, 1996	2.81	2.85	2.81	2.83
1155	NASDAQ	CMCSA	Wed, Dec 18, 1996	2.85	2.85	2.79	2.79
1154	NASDAQ	CMCSA	Tue, Dec 17, 1996	2.81	2.83	2.79	2.81
1153	NASDAQ	CMCSA	Mon, Dec 16, 1996	2.92	2.94	2.81	2.81
1152	NASDAQ	CMCSA	Fri, Dec 13, 1996	2.90	2.92	2.85	2.90
1151	NASDAQ	CMCSA	Thu, Dec 12, 1996	2.96	3.00	2.88	2.90
1150	NASDAQ	CMCSA	Wed, Dec 11, 1996	2.92	2.97	2.90	2.96
1149	NASDAQ	CMCSA	Tue, Dec 10, 1996	2.94	3.00	2.92	2.94
1148	NASDAQ	CMCSA	Mon, Dec 9, 1996	2.92	2.96	2.88	2.94
1147	NASDAQ	CMCSA	Fri, Dec 6, 1996	2.83	2.92	2.79	2.90
1146	NASDAQ	CMCSA	Thu, Dec 5, 1996	2.85	2.92	2.81	2.90
1145	NASDAQ	CMCSA	Wed, Dec 4, 1996	2.81	2.85	2.81	2.85
1144	NASDAQ	CMCSA	Tue, Dec 3, 1996	2.83	2.88	2.79	2.84
1143	NASDAQ	CMCSA	Mon, Dec 2, 1996	2.78	2.85	2.77	2.83
1142	NASDAQ	CMCSA	Fri, Nov 29, 1996	2.79	2.81	2.77	2.77
1141	NASDAQ	CMCSA	Wed, Nov 27, 1996	2.77	2.81	2.73	2.80
1140	NASDAQ	CMCSA	Tue, Nov 26, 1996	2.79	2.79	2.73	2.74
1139	NASDAQ	CMCSA	Mon, Nov 25, 1996	2.83	2.85	2.79	2.79
1138	NASDAQ	CMCSA	Fri, Nov 22, 1996	2.77	2.85	2.77	2.81
1137	NASDAQ	CMCSA	Thu, Nov 21, 1996	2.77	2.81	2.75	2.79
1136	NASDAQ	CMCSA	Wed, Nov 20, 1996	2.77	2.79	2.73	2.73
1135	NASDAQ	CMCSA	Tue, Nov 19, 1996	2.75	2.79	2.73	2.78
1134	NASDAQ	CMCSA	Mon, Nov 18, 1996	2.75	2.75	2.71	2.71
1133	NASDAQ	CMCSA	Fri, Nov 15, 1996	2.79	2.83	2.73	2.75
1132	NASDAQ	CMCSA	Thu, Nov 14, 1996	2.77	2.83	2.77	2.83
1131	NASDAQ	CMCSA	Wed, Nov 13, 1996	2.73	2.90	2.69	2.82
1130	NASDAQ	CMCSA	Tue, Nov 12, 1996	2.65	2.73	2.65	2.72
1129	NASDAQ	CMCSA	Mon, Nov 11, 1996	2.56	2.67	2.54	2.66
1128	NASDAQ	CMCSA	Fri, Nov 8, 1996	2.56	2.58	2.52	2.56
1127	NASDAQ	CMCSA	Thu, Nov 7, 1996	2.58	2.60	2.56	2.58
1126	NASDAQ	CMCSA	Wed, Nov 6, 1996	2.52	2.60	2.52	2.58
1125	NASDAQ	CMCSA	Tue, Nov 5, 1996	2.50	2.58	2.48	2.52
1124	NASDAQ	CMCSA	Mon, Nov 4, 1996	2.40	2.52	2.40	2.50
1123	NASDAQ	CMCSA	Fri, Nov 1, 1996	2.38	2.46	2.33	2.38
1122	NASDAQ	CMCSA	Thu, Oct 31, 1996	2.42	2.42	2.35	2.40
1121	NASDAQ	CMCSA	Wed, Oct 30, 1996	2.38	2.42	2.35	2.40
1120	NASDAQ	CMCSA	Tue, Oct 29, 1996	2.48	2.48	2.38	2.39
1119	NASDAQ	CMCSA	Mon, Oct 28, 1996	2.46	2.50	2.44	2.44
1118	NASDAQ	CMCSA	Fri, Oct 25, 1996	2.38	2.46	2.38	2.46
1117	NASDAQ	CMCSA	Thu, Oct 24, 1996	2.46	2.46	2.38	2.39
1116	NASDAQ	CMCSA	Wed, Oct 23, 1996	2.54	2.60	2.44	2.44
1115	NASDAQ	CMCSA	Tue, Oct 22, 1996	2.46	2.54	2.46	2.53
1114	NASDAQ	CMCSA	Mon, Oct 21, 1996	2.48	2.48	2.46	2.46
1113	NASDAQ	CMCSA	Fri, Oct 18, 1996	2.46	2.48	2.46	2.46
1112	NASDAQ	CMCSA	Thu, Oct 17, 1996	2.48	2.50	2.46	2.46
1111	NASDAQ	CMCSA	Wed, Oct 16, 1996	2.48	2.54	2.46	2.48
1110	NASDAQ	CMCSA	Tue, Oct 15, 1996	2.50	2.54	2.46	2.47
1109	NASDAQ	CMCSA	Mon, Oct 14, 1996	2.48	2.54	2.48	2.52
1108	NASDAQ	CMCSA	Fri, Oct 11, 1996	2.42	2.50	2.42	2.48
1107	NASDAQ	CMCSA	Thu, Oct 10, 1996	2.48	2.48	2.42	2.42
1106	NASDAQ	CMCSA	Wed, Oct 9, 1996	2.48	2.52	2.44	2.46
1105	NASDAQ	CMCSA	Tue, Oct 8, 1996	2.46	2.50	2.44	2.45
1104	NASDAQ	CMCSA	Mon, Oct 7, 1996	2.48	2.52	2.42	2.44
1103	NASDAQ	CMCSA	Fri, Oct 4, 1996	2.52	2.54	2.46	2.49
1102	NASDAQ	CMCSA	Thu, Oct 3, 1996	2.52	2.54	2.46	2.50
1101	NASDAQ	CMCSA	Wed, Oct 2, 1996	2.52	2.54	2.50	2.50
1100	NASDAQ	CMCSA	Tue, Oct 1, 1996	2.54	2.56	2.50	2.52
1099	NASDAQ	CMCSA	Mon, Sep 30, 1996	2.58	2.63	2.54	2.56
1098	NASDAQ	CMCSA	Fri, Sep 27, 1996	2.63	2.65	2.58	2.60
1097	NASDAQ	CMCSA	Thu, Sep 26, 1996	2.67	2.67	2.63	2.65
1096	NASDAQ	CMCSA	Wed, Sep 25, 1996	2.67	2.67	2.65	2.65
1095	NASDAQ	CMCSA	Tue, Sep 24, 1996	2.65	2.67	2.65	2.66
1094	NASDAQ	CMCSA	Mon, Sep 23, 1996	2.67	2.71	2.63	2.67
1093	NASDAQ	CMCSA	Fri, Sep 20, 1996	2.65	2.71	2.65	2.69
1092	NASDAQ	CMCSA	Thu, Sep 19, 1996	2.65	2.69	2.65	2.65
1091	NASDAQ	CMCSA	Wed, Sep 18, 1996	2.65	2.69	2.63	2.67
1090	NASDAQ	CMCSA	Tue, Sep 17, 1996	2.71	2.71	2.65	2.66
1089	NASDAQ	CMCSA	Mon, Sep 16, 1996	2.67	2.73	2.67	2.67
1088	NASDAQ	CMCSA	Fri, Sep 13, 1996	2.71	2.73	2.67	2.67
1087	NASDAQ	CMCSA	Thu, Sep 12, 1996	2.71	2.73	2.67	2.69
1086	NASDAQ	CMCSA	Wed, Sep 11, 1996	2.67	2.75	2.65	2.71
1085	NASDAQ	CMCSA	Tue, Sep 10, 1996	2.69	2.69	2.65	2.67
1084	NASDAQ	CMCSA	Mon, Sep 9, 1996	2.69	2.69	2.65	2.65
1083	NASDAQ	CMCSA	Fri, Sep 6, 1996	2.65	2.69	2.63	2.69
1082	NASDAQ	CMCSA	Thu, Sep 5, 1996	2.67	2.71	2.63	2.65
1081	NASDAQ	CMCSA	Wed, Sep 4, 1996	2.63	2.67	2.63	2.67
1080	NASDAQ	CMCSA	Tue, Sep 3, 1996	2.63	2.67	2.58	2.63
1079	NASDAQ	CMCSA	Fri, Aug 30, 1996	2.71	2.71	2.65	2.65
1078	NASDAQ	CMCSA	Thu, Aug 29, 1996	2.75	2.75	2.69	2.71
1077	NASDAQ	CMCSA	Wed, Aug 28, 1996	2.67	2.77	2.67	2.72
1076	NASDAQ	CMCSA	Tue, Aug 27, 1996	2.67	2.69	2.65	2.67
1075	NASDAQ	CMCSA	Mon, Aug 26, 1996	2.65	2.67	2.65	2.67
1074	NASDAQ	CMCSA	Fri, Aug 23, 1996	2.67	2.69	2.65	2.66
1073	NASDAQ	CMCSA	Thu, Aug 22, 1996	2.67	2.69	2.63	2.69
1072	NASDAQ	CMCSA	Wed, Aug 21, 1996	2.69	2.71	2.63	2.67
1071	NASDAQ	CMCSA	Tue, Aug 20, 1996	2.67	2.71	2.65	2.69
1070	NASDAQ	CMCSA	Mon, Aug 19, 1996	2.65	2.67	2.60	2.66
1069	NASDAQ	CMCSA	Fri, Aug 16, 1996	2.60	2.65	2.58	2.65
1068	NASDAQ	CMCSA	Thu, Aug 15, 1996	2.54	2.59	2.52	2.58
1067	NASDAQ	CMCSA	Wed, Aug 14, 1996	2.54	2.56	2.52	2.56
1066	NASDAQ	CMCSA	Tue, Aug 13, 1996	2.50	2.58	2.50	2.54
1065	NASDAQ	CMCSA	Mon, Aug 12, 1996	2.58	2.58	2.50	2.54
1064	NASDAQ	CMCSA	Fri, Aug 9, 1996	2.50	2.54	2.50	2.51
1063	NASDAQ	CMCSA	Thu, Aug 8, 1996	2.54	2.54	2.50	2.52
1062	NASDAQ	CMCSA	Wed, Aug 7, 1996	2.52	2.54	2.48	2.52
1061	NASDAQ	CMCSA	Tue, Aug 6, 1996	2.50	2.52	2.46	2.52
1060	NASDAQ	CMCSA	Mon, Aug 5, 1996	2.44	2.50	2.44	2.47
1059	NASDAQ	CMCSA	Fri, Aug 2, 1996	2.38	2.48	2.33	2.44
1058	NASDAQ	CMCSA	Thu, Aug 1, 1996	2.31	2.40	2.31	2.33
1057	NASDAQ	CMCSA	Wed, Jul 31, 1996	2.31	2.38	2.29	2.31
1056	NASDAQ	CMCSA	Tue, Jul 30, 1996	2.35	2.38	2.31	2.31
1055	NASDAQ	CMCSA	Mon, Jul 29, 1996	2.40	2.40	2.33	2.34
1054	NASDAQ	CMCSA	Fri, Jul 26, 1996	2.35	2.40	2.31	2.38
1053	NASDAQ	CMCSA	Thu, Jul 25, 1996	2.40	2.40	2.31	2.33
1052	NASDAQ	CMCSA	Wed, Jul 24, 1996	2.42	2.42	2.33	2.36
1051	NASDAQ	CMCSA	Tue, Jul 23, 1996	2.52	2.52	2.42	2.43
1050	NASDAQ	CMCSA	Mon, Jul 22, 1996	2.52	2.52	2.46	2.46
1049	NASDAQ	CMCSA	Fri, Jul 19, 1996	2.56	2.56	2.50	2.50
1048	NASDAQ	CMCSA	Thu, Jul 18, 1996	2.52	2.56	2.50	2.56
1047	NASDAQ	CMCSA	Wed, Jul 17, 1996	2.60	2.63	2.48	2.51
1046	NASDAQ	CMCSA	Tue, Jul 16, 1996	2.67	2.67	2.44	2.54
1045	NASDAQ	CMCSA	Mon, Jul 15, 1996	2.73	2.73	2.65	2.65
1044	NASDAQ	CMCSA	Fri, Jul 12, 1996	2.71	2.75	2.69	2.72
1043	NASDAQ	CMCSA	Thu, Jul 11, 1996	2.81	2.81	2.71	2.73
1042	NASDAQ	CMCSA	Wed, Jul 10, 1996	2.83	2.83	2.79	2.80
1041	NASDAQ	CMCSA	Tue, Jul 9, 1996	2.88	2.88	2.81	2.81
1040	NASDAQ	CMCSA	Mon, Jul 8, 1996	2.90	2.90	2.83	2.85
1039	NASDAQ	CMCSA	Fri, Jul 5, 1996	2.92	2.94	2.88	2.88
1038	NASDAQ	CMCSA	Wed, Jul 3, 1996	2.98	2.98	2.94	2.94
1037	NASDAQ	CMCSA	Tue, Jul 2, 1996	3.06	3.06	2.96	2.96
1036	NASDAQ	CMCSA	Mon, Jul 1, 1996	3.06	3.10	3.02	3.04
1035	NASDAQ	CMCSA	Fri, Jun 28, 1996	3.13	3.13	3.06	3.06
1034	NASDAQ	CMCSA	Thu, Jun 27, 1996	3.10	3.13	3.08	3.08
1033	NASDAQ	CMCSA	Wed, Jun 26, 1996	3.07	3.13	3.04	3.13
1032	NASDAQ	CMCSA	Tue, Jun 25, 1996	3.08	3.10	3.04	3.07
1031	NASDAQ	CMCSA	Mon, Jun 24, 1996	3.13	3.13	3.08	3.10
1030	NASDAQ	CMCSA	Fri, Jun 21, 1996	3.10	3.15	3.08	3.08
1029	NASDAQ	CMCSA	Thu, Jun 20, 1996	3.13	3.15	3.06	3.08
1028	NASDAQ	CMCSA	Wed, Jun 19, 1996	3.06	3.15	3.06	3.15
1027	NASDAQ	CMCSA	Tue, Jun 18, 1996	3.04	3.08	3.04	3.04
1026	NASDAQ	CMCSA	Mon, Jun 17, 1996	3.06	3.08	3.04	3.08
1025	NASDAQ	CMCSA	Fri, Jun 14, 1996	3.06	3.10	3.06	3.07
1024	NASDAQ	CMCSA	Thu, Jun 13, 1996	3.08	3.08	3.04	3.06
1023	NASDAQ	CMCSA	Wed, Jun 12, 1996	3.08	3.15	3.06	3.07
1022	NASDAQ	CMCSA	Tue, Jun 11, 1996	3.00	3.08	2.98	3.08
1021	NASDAQ	CMCSA	Mon, Jun 10, 1996	2.94	3.00	2.92	3.00
1020	NASDAQ	CMCSA	Fri, Jun 7, 1996	2.90	2.94	2.88	2.93
1019	NASDAQ	CMCSA	Thu, Jun 6, 1996	2.96	2.98	2.92	2.95
1018	NASDAQ	CMCSA	Wed, Jun 5, 1996	2.90	2.96	2.90	2.94
1017	NASDAQ	CMCSA	Tue, Jun 4, 1996	2.85	2.92	2.85	2.91
1016	NASDAQ	CMCSA	Mon, Jun 3, 1996	2.92	2.94	2.88	2.88
1015	NASDAQ	CMCSA	Fri, May 31, 1996	2.90	2.94	2.90	2.90
1014	NASDAQ	CMCSA	Thu, May 30, 1996	2.94	2.96	2.88	2.90
1013	NASDAQ	CMCSA	Wed, May 29, 1996	2.96	2.96	2.92	2.94
1012	NASDAQ	CMCSA	Tue, May 28, 1996	2.98	3.04	2.92	2.92
1011	NASDAQ	CMCSA	Fri, May 24, 1996	2.90	3.00	2.90	3.00
1010	NASDAQ	CMCSA	Thu, May 23, 1996	2.85	2.94	2.85	2.90
1009	NASDAQ	CMCSA	Wed, May 22, 1996	2.88	2.88	2.83	2.85
1008	NASDAQ	CMCSA	Tue, May 21, 1996	2.85	2.90	2.83	2.85
1007	NASDAQ	CMCSA	Mon, May 20, 1996	2.85	2.90	2.79	2.83
1006	NASDAQ	CMCSA	Fri, May 17, 1996	2.92	2.92	2.84	2.88
1005	NASDAQ	CMCSA	Thu, May 16, 1996	2.85	2.92	2.85	2.88
1004	NASDAQ	CMCSA	Wed, May 15, 1996	2.88	2.90	2.86	2.86
1003	NASDAQ	CMCSA	Tue, May 14, 1996	2.85	2.90	2.83	2.85
1002	NASDAQ	CMCSA	Mon, May 13, 1996	2.77	2.88	2.73	2.83
1001	NASDAQ	CMCSA	Fri, May 10, 1996	2.75	2.77	2.71	2.75
1000	NASDAQ	CMCSA	Thu, May 9, 1996	2.75	2.75	2.71	2.74
999	NASDAQ	CMCSA	Wed, May 8, 1996	2.79	2.83	2.69	2.72
998	NASDAQ	CMCSA	Tue, May 7, 1996	2.88	2.88	2.73	2.79
997	NASDAQ	CMCSA	Mon, May 6, 1996	2.88	2.88	2.81	2.85
996	NASDAQ	CMCSA	Fri, May 3, 1996	2.88	2.90	2.83	2.83
995	NASDAQ	CMCSA	Thu, May 2, 1996	2.92	2.92	2.83	2.88
994	NASDAQ	CMCSA	Wed, May 1, 1996	2.92	2.94	2.88	2.93
993	NASDAQ	CMCSA	Tue, Apr 30, 1996	2.92	2.92	2.85	2.92
992	NASDAQ	CMCSA	Mon, Apr 29, 1996	2.88	2.92	2.83	2.90
991	NASDAQ	CMCSA	Fri, Apr 26, 1996	2.83	2.90	2.81	2.89
990	NASDAQ	CMCSA	Thu, Apr 25, 1996	2.81	2.85	2.81	2.83
989	NASDAQ	CMCSA	Wed, Apr 24, 1996	2.85	2.85	2.77	2.85
988	NASDAQ	CMCSA	Tue, Apr 23, 1996	2.94	2.94	2.83	2.83
987	NASDAQ	CMCSA	Mon, Apr 22, 1996	2.88	2.94	2.88	2.94
986	NASDAQ	CMCSA	Fri, Apr 19, 1996	2.90	2.92	2.88	2.92
985	NASDAQ	CMCSA	Thu, Apr 18, 1996	2.92	2.92	2.88	2.92
984	NASDAQ	CMCSA	Wed, Apr 17, 1996	2.88	2.96	2.88	2.90
983	NASDAQ	CMCSA	Tue, Apr 16, 1996	2.85	2.90	2.83	2.89
982	NASDAQ	CMCSA	Mon, Apr 15, 1996	2.81	2.85	2.79	2.83
981	NASDAQ	CMCSA	Fri, Apr 12, 1996	2.75	2.81	2.75	2.79
980	NASDAQ	CMCSA	Thu, Apr 11, 1996	2.83	2.83	2.73	2.77
979	NASDAQ	CMCSA	Wed, Apr 10, 1996	2.83	2.85	2.79	2.81
978	NASDAQ	CMCSA	Tue, Apr 9, 1996	2.88	2.88	2.81	2.81
977	NASDAQ	CMCSA	Mon, Apr 8, 1996	2.85	2.88	2.81	2.84
976	NASDAQ	CMCSA	Thu, Apr 4, 1996	2.85	2.96	2.85	2.93
975	NASDAQ	CMCSA	Wed, Apr 3, 1996	2.83	2.92	2.79	2.85
974	NASDAQ	CMCSA	Tue, Apr 2, 1996	2.90	2.90	2.81	2.81
973	NASDAQ	CMCSA	Mon, Apr 1, 1996	2.92	2.94	2.81	2.85
972	NASDAQ	CMCSA	Fri, Mar 29, 1996	2.90	2.94	2.85	2.90
971	NASDAQ	CMCSA	Thu, Mar 28, 1996	2.94	2.94	2.85	2.88
970	NASDAQ	CMCSA	Wed, Mar 27, 1996	2.98	2.98	2.83	2.92
969	NASDAQ	CMCSA	Tue, Mar 26, 1996	2.98	3.02	2.92	2.96
968	NASDAQ	CMCSA	Mon, Mar 25, 1996	3.02	3.02	2.96	2.98
967	NASDAQ	CMCSA	Fri, Mar 22, 1996	3.02	3.02	2.98	2.99
966	NASDAQ	CMCSA	Thu, Mar 21, 1996	3.04	3.04	2.98	3.00
965	NASDAQ	CMCSA	Wed, Mar 20, 1996	3.06	3.10	3.00	3.00
964	NASDAQ	CMCSA	Tue, Mar 19, 1996	3.02	3.04	2.98	3.04
963	NASDAQ	CMCSA	Mon, Mar 18, 1996	3.00	3.04	2.96	3.00
962	NASDAQ	CMCSA	Fri, Mar 15, 1996	3.15	3.15	2.90	2.94
961	NASDAQ	CMCSA	Thu, Mar 14, 1996	3.23	3.25	3.17	3.17
960	NASDAQ	CMCSA	Wed, Mar 13, 1996	3.19	3.21	3.17	3.18
959	NASDAQ	CMCSA	Tue, Mar 12, 1996	3.21	3.23	3.13	3.17
958	NASDAQ	CMCSA	Mon, Mar 11, 1996	3.27	3.29	3.21	3.23
957	NASDAQ	CMCSA	Fri, Mar 8, 1996	3.42	3.42	3.27	3.29
956	NASDAQ	CMCSA	Thu, Mar 7, 1996	3.44	3.52	3.42	3.44
955	NASDAQ	CMCSA	Wed, Mar 6, 1996	3.38	3.48	3.33	3.44
954	NASDAQ	CMCSA	Tue, Mar 5, 1996	3.35	3.35	3.31	3.34
953	NASDAQ	CMCSA	Mon, Mar 4, 1996	3.31	3.36	3.29	3.33
952	NASDAQ	CMCSA	Fri, Mar 1, 1996	3.29	3.31	3.27	3.27
951	NASDAQ	CMCSA	Thu, Feb 29, 1996	3.17	3.25	3.15	3.21
950	NASDAQ	CMCSA	Wed, Feb 28, 1996	3.19	3.21	3.15	3.17
949	NASDAQ	CMCSA	Tue, Feb 27, 1996	3.17	3.25	3.10	3.15
948	NASDAQ	CMCSA	Mon, Feb 26, 1996	3.17	3.21	3.10	3.13
947	NASDAQ	CMCSA	Fri, Feb 23, 1996	3.21	3.21	3.10	3.19
946	NASDAQ	CMCSA	Thu, Feb 22, 1996	3.19	3.21	3.17	3.19
945	NASDAQ	CMCSA	Wed, Feb 21, 1996	3.17	3.21	3.15	3.18
944	NASDAQ	CMCSA	Tue, Feb 20, 1996	3.27	3.27	3.15	3.17
943	NASDAQ	CMCSA	Fri, Feb 16, 1996	3.29	3.31	3.25	3.29
942	NASDAQ	CMCSA	Thu, Feb 15, 1996	3.29	3.31	3.27	3.29
941	NASDAQ	CMCSA	Wed, Feb 14, 1996	3.27	3.33	3.25	3.31
940	NASDAQ	CMCSA	Tue, Feb 13, 1996	3.27	3.31	3.25	3.27
939	NASDAQ	CMCSA	Mon, Feb 12, 1996	3.25	3.38	3.23	3.29
938	NASDAQ	CMCSA	Fri, Feb 9, 1996	3.15	3.29	3.15	3.25
937	NASDAQ	CMCSA	Thu, Feb 8, 1996	3.10	3.19	3.10	3.17
936	NASDAQ	CMCSA	Wed, Feb 7, 1996	3.15	3.19	3.10	3.13
935	NASDAQ	CMCSA	Tue, Feb 6, 1996	3.15	3.23	3.13	3.15
934	NASDAQ	CMCSA	Mon, Feb 5, 1996	3.29	3.33	3.15	3.21
933	NASDAQ	CMCSA	Fri, Feb 2, 1996	3.38	3.40	3.29	3.30
932	NASDAQ	CMCSA	Thu, Feb 1, 1996	3.23	3.27	3.21	3.25
931	NASDAQ	CMCSA	Wed, Jan 31, 1996	3.10	3.25	3.06	3.25
930	NASDAQ	CMCSA	Tue, Jan 30, 1996	3.02	3.08	3.00	3.04
929	NASDAQ	CMCSA	Mon, Jan 29, 1996	3.02	3.02	2.98	3.02
928	NASDAQ	CMCSA	Fri, Jan 26, 1996	3.06	3.08	2.98	3.00
927	NASDAQ	CMCSA	Thu, Jan 25, 1996	3.17	3.19	3.13	3.13
926	NASDAQ	CMCSA	Wed, Jan 24, 1996	3.15	3.17	3.10	3.15
925	NASDAQ	CMCSA	Tue, Jan 23, 1996	3.31	3.31	3.10	3.13
924	NASDAQ	CMCSA	Mon, Jan 22, 1996	3.35	3.35	3.27	3.27
923	NASDAQ	CMCSA	Fri, Jan 19, 1996	3.35	3.38	3.33	3.33
922	NASDAQ	CMCSA	Thu, Jan 18, 1996	3.38	3.40	3.33	3.39
921	NASDAQ	CMCSA	Wed, Jan 17, 1996	3.27	3.40	3.25	3.35
920	NASDAQ	CMCSA	Tue, Jan 16, 1996	3.31	3.31	3.27	3.27
919	NASDAQ	CMCSA	Mon, Jan 15, 1996	3.23	3.29	3.22	3.25
918	NASDAQ	CMCSA	Fri, Jan 12, 1996	3.19	3.23	3.17	3.23
917	NASDAQ	CMCSA	Thu, Jan 11, 1996	3.17	3.21	3.15	3.19
916	NASDAQ	CMCSA	Wed, Jan 10, 1996	3.21	3.23	3.17	3.21
915	NASDAQ	CMCSA	Tue, Jan 9, 1996	3.25	3.27	3.21	3.21
914	NASDAQ	CMCSA	Mon, Jan 8, 1996	3.23	3.25	3.23	3.23
913	NASDAQ	CMCSA	Fri, Jan 5, 1996	3.17	3.25	3.17	3.23
912	NASDAQ	CMCSA	Thu, Jan 4, 1996	3.21	3.33	3.19	3.21
911	NASDAQ	CMCSA	Wed, Jan 3, 1996	2.98	3.15	2.96	3.15
910	NASDAQ	CMCSA	Tue, Jan 2, 1996	2.96	2.98	2.90	2.98
909	NASDAQ	CMCSA	Fri, Dec 29, 1995	2.94	2.98	2.92	2.94
908	NASDAQ	CMCSA	Thu, Dec 28, 1995	3.00	3.00	2.94	2.94
907	NASDAQ	CMCSA	Wed, Dec 27, 1995	2.95	3.00	2.94	3.00
906	NASDAQ	CMCSA	Tue, Dec 26, 1995	2.94	2.98	2.94	2.94
905	NASDAQ	CMCSA	Fri, Dec 22, 1995	2.98	3.00	2.94	2.95
904	NASDAQ	CMCSA	Thu, Dec 21, 1995	3.06	3.08	2.96	2.96
903	NASDAQ	CMCSA	Wed, Dec 20, 1995	2.98	3.00	2.94	2.98
902	NASDAQ	CMCSA	Tue, Dec 19, 1995	2.98	3.02	2.92	2.97
901	NASDAQ	CMCSA	Mon, Dec 18, 1995	3.06	3.06	2.98	2.99
900	NASDAQ	CMCSA	Fri, Dec 15, 1995	3.04	3.08	3.02	3.05
899	NASDAQ	CMCSA	Thu, Dec 14, 1995	3.08	3.15	3.02	3.02
898	NASDAQ	CMCSA	Wed, Dec 13, 1995	3.10	3.13	3.08	3.08
897	NASDAQ	CMCSA	Tue, Dec 12, 1995	3.10	3.15	3.00	3.06
896	NASDAQ	CMCSA	Mon, Dec 11, 1995	3.15	3.19	3.10	3.13
895	NASDAQ	CMCSA	Fri, Dec 8, 1995	3.17	3.21	3.15	3.15
894	NASDAQ	CMCSA	Thu, Dec 7, 1995	3.15	3.21	3.13	3.14
893	NASDAQ	CMCSA	Wed, Dec 6, 1995	3.17	3.19	3.04	3.17
892	NASDAQ	CMCSA	Tue, Dec 5, 1995	3.21	3.21	3.17	3.19
891	NASDAQ	CMCSA	Mon, Dec 4, 1995	3.19	3.20	3.15	3.19
890	NASDAQ	CMCSA	Fri, Dec 1, 1995	3.21	3.21	3.15	3.17
889	NASDAQ	CMCSA	Thu, Nov 30, 1995	3.19	3.21	3.13	3.20
888	NASDAQ	CMCSA	Wed, Nov 29, 1995	3.10	3.19	3.10	3.19
887	NASDAQ	CMCSA	Tue, Nov 28, 1995	3.13	3.15	3.06	3.13
886	NASDAQ	CMCSA	Mon, Nov 27, 1995	3.10	3.17	3.10	3.11
885	NASDAQ	CMCSA	Fri, Nov 24, 1995	3.10	3.13	3.06	3.10
884	NASDAQ	CMCSA	Wed, Nov 22, 1995	3.06	3.13	3.00	3.13
883	NASDAQ	CMCSA	Tue, Nov 21, 1995	3.15	3.17	3.02	3.04
882	NASDAQ	CMCSA	Mon, Nov 20, 1995	3.08	3.19	3.06	3.15
881	NASDAQ	CMCSA	Fri, Nov 17, 1995	3.02	3.08	3.02	3.04
880	NASDAQ	CMCSA	Thu, Nov 16, 1995	3.00	3.08	2.98	3.06
879	NASDAQ	CMCSA	Wed, Nov 15, 1995	2.92	3.00	2.90	3.00
878	NASDAQ	CMCSA	Tue, Nov 14, 1995	2.83	2.94	2.81	2.90
877	NASDAQ	CMCSA	Mon, Nov 13, 1995	2.81	2.85	2.77	2.85
876	NASDAQ	CMCSA	Fri, Nov 10, 1995	2.88	2.90	2.73	2.79
875	NASDAQ	CMCSA	Thu, Nov 9, 1995	2.77	2.88	2.75	2.85
874	NASDAQ	CMCSA	Wed, Nov 8, 1995	2.85	2.85	2.71	2.75
873	NASDAQ	CMCSA	Tue, Nov 7, 1995	2.83	2.85	2.81	2.83
872	NASDAQ	CMCSA	Mon, Nov 6, 1995	2.90	2.90	2.81	2.85
871	NASDAQ	CMCSA	Fri, Nov 3, 1995	2.98	2.98	2.83	2.90
870	NASDAQ	CMCSA	Thu, Nov 2, 1995	2.98	3.00	2.92	2.95
869	NASDAQ	CMCSA	Wed, Nov 1, 1995	2.96	3.02	2.94	2.99
868	NASDAQ	CMCSA	Tue, Oct 31, 1995	3.04	3.06	2.96	2.96
867	NASDAQ	CMCSA	Mon, Oct 30, 1995	3.02	3.04	2.96	3.00
866	NASDAQ	CMCSA	Fri, Oct 27, 1995	3.08	3.17	3.06	3.06
865	NASDAQ	CMCSA	Thu, Oct 26, 1995	3.21	3.23	3.04	3.10
864	NASDAQ	CMCSA	Wed, Oct 25, 1995	3.25	3.25	3.17	3.21
863	NASDAQ	CMCSA	Tue, Oct 24, 1995	3.31	3.31	3.21	3.21
862	NASDAQ	CMCSA	Mon, Oct 23, 1995	3.31	3.35	3.29	3.30
861	NASDAQ	CMCSA	Fri, Oct 20, 1995	3.42	3.42	3.33	3.33
860	NASDAQ	CMCSA	Thu, Oct 19, 1995	3.38	3.42	3.35	3.41
859	NASDAQ	CMCSA	Wed, Oct 18, 1995	3.33	3.42	3.33	3.40
858	NASDAQ	CMCSA	Tue, Oct 17, 1995	3.29	3.33	3.25	3.32
857	NASDAQ	CMCSA	Mon, Oct 16, 1995	3.35	3.35	3.29	3.29
856	NASDAQ	CMCSA	Fri, Oct 13, 1995	3.38	3.46	3.35	3.38
855	NASDAQ	CMCSA	Thu, Oct 12, 1995	3.33	3.40	3.29	3.38
854	NASDAQ	CMCSA	Wed, Oct 11, 1995	3.29	3.33	3.27	3.31
853	NASDAQ	CMCSA	Tue, Oct 10, 1995	3.23	3.27	3.17	3.27
852	NASDAQ	CMCSA	Mon, Oct 9, 1995	3.25	3.29	3.21	3.29
851	NASDAQ	CMCSA	Fri, Oct 6, 1995	3.40	3.48	3.29	3.29
850	NASDAQ	CMCSA	Thu, Oct 5, 1995	3.25	3.44	3.21	3.40
849	NASDAQ	CMCSA	Wed, Oct 4, 1995	3.29	3.33	3.21	3.21
848	NASDAQ	CMCSA	Tue, Oct 3, 1995	3.27	3.33	3.19	3.31
847	NASDAQ	CMCSA	Mon, Oct 2, 1995	3.31	3.35	3.27	3.31
846	NASDAQ	CMCSA	Fri, Sep 29, 1995	3.50	3.56	3.29	3.31
845	NASDAQ	CMCSA	Thu, Sep 28, 1995	3.31	3.47	3.31	3.46
844	NASDAQ	CMCSA	Wed, Sep 27, 1995	3.38	3.38	3.27	3.32
843	NASDAQ	CMCSA	Tue, Sep 26, 1995	3.46	3.50	3.35	3.35
842	NASDAQ	CMCSA	Mon, Sep 25, 1995	3.60	3.60	3.42	3.44
841	NASDAQ	CMCSA	Fri, Sep 22, 1995	3.58	3.60	3.52	3.60
840	NASDAQ	CMCSA	Thu, Sep 21, 1995	3.60	3.60	3.56	3.58
839	NASDAQ	CMCSA	Wed, Sep 20, 1995	3.63	3.63	3.58	3.58
838	NASDAQ	CMCSA	Tue, Sep 19, 1995	3.63	3.65	3.60	3.61
837	NASDAQ	CMCSA	Mon, Sep 18, 1995	3.65	3.67	3.63	3.63
836	NASDAQ	CMCSA	Fri, Sep 15, 1995	3.67	3.69	3.63	3.67
835	NASDAQ	CMCSA	Thu, Sep 14, 1995	3.69	3.69	3.63	3.69
834	NASDAQ	CMCSA	Wed, Sep 13, 1995	3.69	3.75	3.65	3.67
833	NASDAQ	CMCSA	Tue, Sep 12, 1995	3.58	3.69	3.56	3.69
832	NASDAQ	CMCSA	Mon, Sep 11, 1995	3.50	3.56	3.48	3.54
831	NASDAQ	CMCSA	Fri, Sep 8, 1995	3.44	3.52	3.44	3.49
830	NASDAQ	CMCSA	Thu, Sep 7, 1995	3.42	3.48	3.42	3.46
829	NASDAQ	CMCSA	Wed, Sep 6, 1995	3.50	3.50	3.40	3.43
828	NASDAQ	CMCSA	Tue, Sep 5, 1995	3.52	3.52	3.46	3.50
827	NASDAQ	CMCSA	Fri, Sep 1, 1995	3.54	3.54	3.50	3.52
826	NASDAQ	CMCSA	Thu, Aug 31, 1995	3.67	3.67	3.54	3.54
825	NASDAQ	CMCSA	Wed, Aug 30, 1995	3.52	3.69	3.48	3.65
824	NASDAQ	CMCSA	Tue, Aug 29, 1995	3.52	3.54	3.44	3.47
823	NASDAQ	CMCSA	Mon, Aug 28, 1995	3.46	3.58	3.46	3.54
822	NASDAQ	CMCSA	Fri, Aug 25, 1995	3.44	3.48	3.44	3.46
821	NASDAQ	CMCSA	Thu, Aug 24, 1995	3.52	3.52	3.44	3.46
820	NASDAQ	CMCSA	Wed, Aug 23, 1995	3.46	3.54	3.44	3.52
819	NASDAQ	CMCSA	Tue, Aug 22, 1995	3.44	3.46	3.38	3.46
818	NASDAQ	CMCSA	Mon, Aug 21, 1995	3.50	3.50	3.42	3.42
817	NASDAQ	CMCSA	Fri, Aug 18, 1995	3.46	3.50	3.42	3.46
816	NASDAQ	CMCSA	Thu, Aug 17, 1995	3.42	3.50	3.42	3.48
815	NASDAQ	CMCSA	Wed, Aug 16, 1995	3.48	3.48	3.40	3.42
814	NASDAQ	CMCSA	Tue, Aug 15, 1995	3.33	3.48	3.31	3.46
813	NASDAQ	CMCSA	Mon, Aug 14, 1995	3.23	3.29	3.21	3.27
812	NASDAQ	CMCSA	Fri, Aug 11, 1995	3.27	3.29	3.19	3.21
811	NASDAQ	CMCSA	Thu, Aug 10, 1995	3.27	3.29	3.23	3.27
810	NASDAQ	CMCSA	Wed, Aug 9, 1995	3.31	3.33	3.27	3.31
809	NASDAQ	CMCSA	Tue, Aug 8, 1995	3.38	3.38	3.29	3.30
808	NASDAQ	CMCSA	Mon, Aug 7, 1995	3.38	3.40	3.31	3.35
807	NASDAQ	CMCSA	Fri, Aug 4, 1995	3.33	3.38	3.31	3.35
806	NASDAQ	CMCSA	Thu, Aug 3, 1995	3.38	3.38	3.29	3.32
805	NASDAQ	CMCSA	Wed, Aug 2, 1995	3.40	3.42	3.35	3.35
804	NASDAQ	CMCSA	Tue, Aug 1, 1995	3.38	3.44	3.27	3.40
803	NASDAQ	CMCSA	Mon, Jul 31, 1995	3.48	3.50	3.33	3.38
802	NASDAQ	CMCSA	Fri, Jul 28, 1995	3.42	3.48	3.38	3.44
801	NASDAQ	CMCSA	Thu, Jul 27, 1995	3.29	3.44	3.29	3.44
800	NASDAQ	CMCSA	Wed, Jul 26, 1995	3.33	3.35	3.25	3.31
799	NASDAQ	CMCSA	Tue, Jul 25, 1995	3.25	3.35	3.25	3.35
798	NASDAQ	CMCSA	Mon, Jul 24, 1995	3.19	3.27	3.19	3.27
797	NASDAQ	CMCSA	Fri, Jul 21, 1995	3.17	3.23	3.15	3.20
796	NASDAQ	CMCSA	Thu, Jul 20, 1995	3.15	3.20	3.10	3.17
795	NASDAQ	CMCSA	Wed, Jul 19, 1995	3.23	3.25	3.00	3.13
794	NASDAQ	CMCSA	Tue, Jul 18, 1995	3.29	3.31	3.23	3.25
793	NASDAQ	CMCSA	Mon, Jul 17, 1995	3.33	3.38	3.29	3.29
792	NASDAQ	CMCSA	Fri, Jul 14, 1995	3.42	3.44	3.33	3.33
791	NASDAQ	CMCSA	Thu, Jul 13, 1995	3.40	3.46	3.40	3.44
790	NASDAQ	CMCSA	Wed, Jul 12, 1995	3.46	3.48	3.33	3.40
789	NASDAQ	CMCSA	Tue, Jul 11, 1995	3.23	3.27	3.17	3.21
788	NASDAQ	CMCSA	Mon, Jul 10, 1995	3.31	3.31	3.21	3.21
787	NASDAQ	CMCSA	Fri, Jul 7, 1995	3.15	3.31	3.15	3.27
786	NASDAQ	CMCSA	Thu, Jul 6, 1995	3.17	3.21	3.13	3.21
785	NASDAQ	CMCSA	Wed, Jul 5, 1995	3.08	3.19	3.08	3.13
784	NASDAQ	CMCSA	Mon, Jul 3, 1995	3.10	3.10	3.04	3.09
783	NASDAQ	CMCSA	Fri, Jun 30, 1995	3.00	3.06	2.98	3.03
782	NASDAQ	CMCSA	Thu, Jun 29, 1995	3.08	3.10	2.96	2.99
781	NASDAQ	CMCSA	Wed, Jun 28, 1995	3.06	3.08	3.04	3.06
780	NASDAQ	CMCSA	Tue, Jun 27, 1995	3.10	3.15	3.06	3.10
779	NASDAQ	CMCSA	Mon, Jun 26, 1995	3.10	3.10	3.06	3.09
778	NASDAQ	CMCSA	Fri, Jun 23, 1995	3.13	3.17	3.08	3.10
777	NASDAQ	CMCSA	Thu, Jun 22, 1995	3.02	3.13	3.02	3.10
776	NASDAQ	CMCSA	Wed, Jun 21, 1995	3.08	3.10	3.02	3.02
775	NASDAQ	CMCSA	Tue, Jun 20, 1995	3.13	3.15	3.04	3.06
774	NASDAQ	CMCSA	Mon, Jun 19, 1995	3.10	3.17	3.10	3.15
773	NASDAQ	CMCSA	Fri, Jun 16, 1995	3.08	3.17	3.04	3.10
772	NASDAQ	CMCSA	Thu, Jun 15, 1995	2.83	3.00	2.83	2.97
771	NASDAQ	CMCSA	Wed, Jun 14, 1995	2.83	2.88	2.81	2.85
770	NASDAQ	CMCSA	Tue, Jun 13, 1995	2.77	2.85	2.75	2.83
769	NASDAQ	CMCSA	Mon, Jun 12, 1995	2.69	2.75	2.69	2.75
768	NASDAQ	CMCSA	Fri, Jun 9, 1995	2.69	2.73	2.65	2.69
767	NASDAQ	CMCSA	Thu, Jun 8, 1995	2.75	2.79	2.67	2.71
766	NASDAQ	CMCSA	Wed, Jun 7, 1995	2.75	2.77	2.71	2.72
765	NASDAQ	CMCSA	Tue, Jun 6, 1995	2.79	2.81	2.75	2.75
764	NASDAQ	CMCSA	Mon, Jun 5, 1995	2.83	2.85	2.77	2.79
763	NASDAQ	CMCSA	Fri, Jun 2, 1995	2.79	2.85	2.77	2.83
762	NASDAQ	CMCSA	Thu, Jun 1, 1995	2.90	2.92	2.77	2.81
761	NASDAQ	CMCSA	Wed, May 31, 1995	2.83	2.90	2.77	2.90
760	NASDAQ	CMCSA	Tue, May 30, 1995	2.75	2.83	2.73	2.79
759	NASDAQ	CMCSA	Fri, May 26, 1995	2.60	2.75	2.58	2.73
758	NASDAQ	CMCSA	Thu, May 25, 1995	2.63	2.67	2.54	2.60
757	NASDAQ	CMCSA	Wed, May 24, 1995	2.65	2.67	2.63	2.67
756	NASDAQ	CMCSA	Tue, May 23, 1995	2.69	2.71	2.63	2.65
755	NASDAQ	CMCSA	Mon, May 22, 1995	2.67	2.67	2.65	2.67
754	NASDAQ	CMCSA	Fri, May 19, 1995	2.65	2.67	2.63	2.66
753	NASDAQ	CMCSA	Thu, May 18, 1995	2.71	2.71	2.63	2.66
752	NASDAQ	CMCSA	Wed, May 17, 1995	2.71	2.75	2.65	2.71
751	NASDAQ	CMCSA	Tue, May 16, 1995	2.75	2.79	2.69	2.73
750	NASDAQ	CMCSA	Mon, May 15, 1995	2.77	2.77	2.71	2.77
749	NASDAQ	CMCSA	Fri, May 12, 1995	2.75	2.77	2.71	2.77
748	NASDAQ	CMCSA	Thu, May 11, 1995	2.56	2.75	2.54	2.71
747	NASDAQ	CMCSA	Wed, May 10, 1995	2.42	2.56	2.42	2.56
746	NASDAQ	CMCSA	Tue, May 9, 1995	2.48	2.50	2.42	2.44
745	NASDAQ	CMCSA	Mon, May 8, 1995	2.44	2.46	2.40	2.46
744	NASDAQ	CMCSA	Fri, May 5, 1995	2.44	2.46	2.42	2.44
743	NASDAQ	CMCSA	Thu, May 4, 1995	2.52	2.56	2.44	2.44
742	NASDAQ	CMCSA	Wed, May 3, 1995	2.52	2.56	2.50	2.52
741	NASDAQ	CMCSA	Tue, May 2, 1995	2.54	2.54	2.48	2.50
740	NASDAQ	CMCSA	Mon, May 1, 1995	2.58	2.60	2.48	2.54
739	NASDAQ	CMCSA	Fri, Apr 28, 1995	2.52	2.60	2.48	2.59
738	NASDAQ	CMCSA	Thu, Apr 27, 1995	2.38	2.54	2.35	2.54
737	NASDAQ	CMCSA	Wed, Apr 26, 1995	2.33	2.38	2.31	2.35
736	NASDAQ	CMCSA	Tue, Apr 25, 1995	2.35	2.38	2.29	2.29
735	NASDAQ	CMCSA	Mon, Apr 24, 1995	2.40	2.40	2.35	2.35
734	NASDAQ	CMCSA	Fri, Apr 21, 1995	2.40	2.40	2.35	2.40
733	NASDAQ	CMCSA	Thu, Apr 20, 1995	2.38	2.42	2.35	2.35
732	NASDAQ	CMCSA	Wed, Apr 19, 1995	2.44	2.44	2.35	2.38
731	NASDAQ	CMCSA	Tue, Apr 18, 1995	2.44	2.46	2.42	2.44
730	NASDAQ	CMCSA	Mon, Apr 17, 1995	2.52	2.52	2.42	2.44
729	NASDAQ	CMCSA	Thu, Apr 13, 1995	2.54	2.56	2.48	2.52
728	NASDAQ	CMCSA	Wed, Apr 12, 1995	2.56	2.56	2.50	2.50
727	NASDAQ	CMCSA	Tue, Apr 11, 1995	2.60	2.67	2.52	2.53
726	NASDAQ	CMCSA	Mon, Apr 10, 1995	2.63	2.69	2.60	2.63
725	NASDAQ	CMCSA	Fri, Apr 7, 1995	2.60	2.67	2.56	2.67
724	NASDAQ	CMCSA	Thu, Apr 6, 1995	2.60	2.65	2.58	2.60
723	NASDAQ	CMCSA	Wed, Apr 5, 1995	2.58	2.60	2.52	2.55
722	NASDAQ	CMCSA	Tue, Apr 4, 1995	2.52	2.56	2.50	2.52
721	NASDAQ	CMCSA	Mon, Apr 3, 1995	2.60	2.63	2.50	2.52
720	NASDAQ	CMCSA	Fri, Mar 31, 1995	2.54	2.60	2.52	2.59
719	NASDAQ	CMCSA	Thu, Mar 30, 1995	2.58	2.60	2.52	2.58
718	NASDAQ	CMCSA	Wed, Mar 29, 1995	2.65	2.65	2.58	2.58
717	NASDAQ	CMCSA	Tue, Mar 28, 1995	2.67	2.69	2.60	2.60
716	NASDAQ	CMCSA	Mon, Mar 27, 1995	2.71	2.73	2.65	2.69
715	NASDAQ	CMCSA	Fri, Mar 24, 1995	2.69	2.73	2.67	2.73
714	NASDAQ	CMCSA	Thu, Mar 23, 1995	2.67	2.73	2.63	2.67
713	NASDAQ	CMCSA	Wed, Mar 22, 1995	2.52	2.60	2.52	2.60
712	NASDAQ	CMCSA	Tue, Mar 21, 1995	2.54	2.56	2.50	2.52
711	NASDAQ	CMCSA	Mon, Mar 20, 1995	2.60	2.63	2.54	2.54
710	NASDAQ	CMCSA	Fri, Mar 17, 1995	2.67	2.67	2.60	2.65
709	NASDAQ	CMCSA	Thu, Mar 16, 1995	2.56	2.61	2.54	2.58
708	NASDAQ	CMCSA	Wed, Mar 15, 1995	2.58	2.58	2.52	2.52
707	NASDAQ	CMCSA	Tue, Mar 14, 1995	2.60	2.63	2.54	2.56
706	NASDAQ	CMCSA	Mon, Mar 13, 1995	2.58	2.63	2.56	2.56
705	NASDAQ	CMCSA	Fri, Mar 10, 1995	2.50	2.63	2.50	2.60
704	NASDAQ	CMCSA	Thu, Mar 9, 1995	2.56	2.58	2.50	2.50
703	NASDAQ	CMCSA	Wed, Mar 8, 1995	2.58	2.63	2.53	2.54
702	NASDAQ	CMCSA	Tue, Mar 7, 1995	2.67	2.67	2.56	2.58
701	NASDAQ	CMCSA	Mon, Mar 6, 1995	2.63	2.65	2.60	2.63
700	NASDAQ	CMCSA	Fri, Mar 3, 1995	2.65	2.67	2.60	2.65
699	NASDAQ	CMCSA	Thu, Mar 2, 1995	2.63	2.67	2.60	2.63
698	NASDAQ	CMCSA	Wed, Mar 1, 1995	2.67	2.69	2.63	2.64
697	NASDAQ	CMCSA	Tue, Feb 28, 1995	2.67	2.69	2.63	2.67
696	NASDAQ	CMCSA	Mon, Feb 27, 1995	2.69	2.69	2.65	2.65
695	NASDAQ	CMCSA	Fri, Feb 24, 1995	2.69	2.71	2.63	2.67
694	NASDAQ	CMCSA	Thu, Feb 23, 1995	2.65	2.73	2.65	2.69
693	NASDAQ	CMCSA	Wed, Feb 22, 1995	2.60	2.67	2.60	2.65
692	NASDAQ	CMCSA	Tue, Feb 21, 1995	2.67	2.67	2.60	2.65
691	NASDAQ	CMCSA	Fri, Feb 17, 1995	2.65	2.67	2.63	2.63
690	NASDAQ	CMCSA	Thu, Feb 16, 1995	2.67	2.71	2.65	2.66
689	NASDAQ	CMCSA	Wed, Feb 15, 1995	2.65	2.69	2.60	2.65
688	NASDAQ	CMCSA	Tue, Feb 14, 1995	2.65	2.65	2.60	2.63
687	NASDAQ	CMCSA	Mon, Feb 13, 1995	2.71	2.71	2.63	2.65
686	NASDAQ	CMCSA	Fri, Feb 10, 1995	2.65	2.75	2.65	2.67
685	NASDAQ	CMCSA	Thu, Feb 9, 1995	2.67	2.69	2.65	2.66
684	NASDAQ	CMCSA	Wed, Feb 8, 1995	2.60	2.69	2.58	2.65
683	NASDAQ	CMCSA	Tue, Feb 7, 1995	2.56	2.63	2.54	2.58
682	NASDAQ	CMCSA	Mon, Feb 6, 1995	2.52	2.56	2.52	2.54
681	NASDAQ	CMCSA	Fri, Feb 3, 1995	2.48	2.56	2.48	2.54
680	NASDAQ	CMCSA	Thu, Feb 2, 1995	2.46	2.50	2.42	2.46
679	NASDAQ	CMCSA	Wed, Feb 1, 1995	2.48	2.52	2.46	2.46
678	NASDAQ	CMCSA	Tue, Jan 31, 1995	2.46	2.50	2.44	2.44
677	NASDAQ	CMCSA	Mon, Jan 30, 1995	2.52	2.56	2.44	2.48
676	NASDAQ	CMCSA	Fri, Jan 27, 1995	2.56	2.58	2.52	2.56
675	NASDAQ	CMCSA	Thu, Jan 26, 1995	2.50	2.58	2.48	2.54
674	NASDAQ	CMCSA	Wed, Jan 25, 1995	2.46	2.50	2.42	2.46
673	NASDAQ	CMCSA	Tue, Jan 24, 1995	2.48	2.48	2.44	2.46
672	NASDAQ	CMCSA	Mon, Jan 23, 1995	2.48	2.48	2.44	2.48
671	NASDAQ	CMCSA	Fri, Jan 20, 1995	2.52	2.52	2.44	2.50
670	NASDAQ	CMCSA	Thu, Jan 19, 1995	2.54	2.56	2.48	2.50
669	NASDAQ	CMCSA	Wed, Jan 18, 1995	2.56	2.60	2.54	2.54
668	NASDAQ	CMCSA	Tue, Jan 17, 1995	2.60	2.63	2.56	2.56
667	NASDAQ	CMCSA	Mon, Jan 16, 1995	2.54	2.60	2.50	2.58
666	NASDAQ	CMCSA	Fri, Jan 13, 1995	2.50	2.54	2.50	2.51
665	NASDAQ	CMCSA	Thu, Jan 12, 1995	2.50	2.54	2.50	2.54
664	NASDAQ	CMCSA	Wed, Jan 11, 1995	2.52	2.56	2.50	2.50
663	NASDAQ	CMCSA	Tue, Jan 10, 1995	2.42	2.56	2.42	2.52
662	NASDAQ	CMCSA	Mon, Jan 9, 1995	2.50	2.50	2.40	2.40
661	NASDAQ	CMCSA	Fri, Jan 6, 1995	2.48	2.54	2.46	2.46
660	NASDAQ	CMCSA	Thu, Jan 5, 1995	2.50	2.54	2.46	2.48
659	NASDAQ	CMCSA	Wed, Jan 4, 1995	2.54	2.58	2.50	2.54
658	NASDAQ	CMCSA	Tue, Jan 3, 1995	2.60	2.60	2.52	2.56
657	NASDAQ	CMCSA	Fri, Dec 30, 1994	2.54	2.60	2.52	2.56
656	NASDAQ	CMCSA	Thu, Dec 29, 1994	2.56	2.60	2.54	2.54
655	NASDAQ	CMCSA	Wed, Dec 28, 1994	2.56	2.63	2.56	2.58
654	NASDAQ	CMCSA	Tue, Dec 27, 1994	2.58	2.60	2.56	2.60
653	NASDAQ	CMCSA	Fri, Dec 23, 1994	2.54	2.58	2.54	2.54
652	NASDAQ	CMCSA	Thu, Dec 22, 1994	2.50	2.58	2.50	2.56
651	NASDAQ	CMCSA	Wed, Dec 21, 1994	2.54	2.56	2.48	2.50
650	NASDAQ	CMCSA	Tue, Dec 20, 1994	2.58	2.63	2.54	2.54
649	NASDAQ	CMCSA	Mon, Dec 19, 1994	2.58	2.66	2.52	2.58
648	NASDAQ	CMCSA	Fri, Dec 16, 1994	2.67	2.71	2.58	2.60
647	NASDAQ	CMCSA	Thu, Dec 15, 1994	2.42	2.67	2.42	2.67
646	NASDAQ	CMCSA	Wed, Dec 14, 1994	2.48	2.50	2.38	2.44
645	NASDAQ	CMCSA	Tue, Dec 13, 1994	2.46	2.50	2.44	2.46
644	NASDAQ	CMCSA	Mon, Dec 12, 1994	2.40	2.46	2.38	2.44
643	NASDAQ	CMCSA	Fri, Dec 9, 1994	2.50	2.50	2.29	2.38
642	NASDAQ	CMCSA	Thu, Dec 8, 1994	2.54	2.60	2.48	2.48
641	NASDAQ	CMCSA	Wed, Dec 7, 1994	2.58	2.58	2.52	2.56
640	NASDAQ	CMCSA	Tue, Dec 6, 1994	2.65	2.65	2.56	2.60
639	NASDAQ	CMCSA	Mon, Dec 5, 1994	2.60	2.65	2.58	2.65
638	NASDAQ	CMCSA	Fri, Dec 2, 1994	2.56	2.60	2.54	2.58
637	NASDAQ	CMCSA	Thu, Dec 1, 1994	2.58	2.63	2.54	2.58
636	NASDAQ	CMCSA	Wed, Nov 30, 1994	2.65	2.69	2.60	2.60
635	NASDAQ	CMCSA	Tue, Nov 29, 1994	2.65	2.69	2.65	2.67
634	NASDAQ	CMCSA	Mon, Nov 28, 1994	2.65	2.69	2.65	2.69
633	NASDAQ	CMCSA	Fri, Nov 25, 1994	2.69	2.69	2.65	2.67
632	NASDAQ	CMCSA	Wed, Nov 23, 1994	2.69	2.71	2.58	2.69
631	NASDAQ	CMCSA	Tue, Nov 22, 1994	2.77	2.79	2.73	2.77
630	NASDAQ	CMCSA	Mon, Nov 21, 1994	2.92	2.94	2.78	2.79
629	NASDAQ	CMCSA	Fri, Nov 18, 1994	2.94	2.98	2.90	2.90
628	NASDAQ	CMCSA	Thu, Nov 17, 1994	3.02	3.06	2.90	2.95
627	NASDAQ	CMCSA	Wed, Nov 16, 1994	2.96	2.98	2.94	2.94
626	NASDAQ	CMCSA	Tue, Nov 15, 1994	2.96	3.00	2.92	2.95
625	NASDAQ	CMCSA	Mon, Nov 14, 1994	2.90	2.97	2.90	2.96
624	NASDAQ	CMCSA	Fri, Nov 11, 1994	2.90	2.96	2.88	2.90
623	NASDAQ	CMCSA	Thu, Nov 10, 1994	2.90	2.90	2.79	2.88
622	NASDAQ	CMCSA	Wed, Nov 9, 1994	2.77	2.96	2.73	2.85
621	NASDAQ	CMCSA	Tue, Nov 8, 1994	2.69	2.73	2.65	2.71
620	NASDAQ	CMCSA	Mon, Nov 7, 1994	2.67	2.71	2.65	2.65
619	NASDAQ	CMCSA	Fri, Nov 4, 1994	2.69	2.75	2.67	2.69
618	NASDAQ	CMCSA	Thu, Nov 3, 1994	2.65	2.71	2.63	2.70
617	NASDAQ	CMCSA	Wed, Nov 2, 1994	2.67	2.71	2.63	2.65
616	NASDAQ	CMCSA	Tue, Nov 1, 1994	2.75	2.77	2.67	2.71
615	NASDAQ	CMCSA	Mon, Oct 31, 1994	2.81	2.85	2.77	2.77
614	NASDAQ	CMCSA	Fri, Oct 28, 1994	2.73	2.84	2.71	2.83
613	NASDAQ	CMCSA	Thu, Oct 27, 1994	2.81	2.82	2.67	2.69
612	NASDAQ	CMCSA	Wed, Oct 26, 1994	2.79	2.81	2.77	2.77
611	NASDAQ	CMCSA	Tue, Oct 25, 1994	2.67	2.83	2.67	2.77
610	NASDAQ	CMCSA	Mon, Oct 24, 1994	2.81	2.81	2.65	2.71
609	NASDAQ	CMCSA	Fri, Oct 21, 1994	2.81	2.85	2.79	2.81
608	NASDAQ	CMCSA	Thu, Oct 20, 1994	2.88	2.88	2.81	2.83
607	NASDAQ	CMCSA	Wed, Oct 19, 1994	2.85	2.88	2.79	2.88
606	NASDAQ	CMCSA	Tue, Oct 18, 1994	2.83	2.90	2.83	2.88
605	NASDAQ	CMCSA	Mon, Oct 17, 1994	2.88	2.88	2.81	2.83
604	NASDAQ	CMCSA	Fri, Oct 14, 1994	2.88	2.88	2.79	2.85
603	NASDAQ	CMCSA	Thu, Oct 13, 1994	2.92	2.96	2.84	2.85
602	NASDAQ	CMCSA	Wed, Oct 12, 1994	2.83	2.92	2.79	2.88
601	NASDAQ	CMCSA	Tue, Oct 11, 1994	2.75	2.85	2.75	2.83
600	NASDAQ	CMCSA	Mon, Oct 10, 1994	2.56	2.75	2.56	2.74
599	NASDAQ	CMCSA	Fri, Oct 7, 1994	2.54	2.58	2.50	2.50
598	NASDAQ	CMCSA	Thu, Oct 6, 1994	2.60	2.65	2.50	2.50
597	NASDAQ	CMCSA	Wed, Oct 5, 1994	2.52	2.60	2.44	2.56
596	NASDAQ	CMCSA	Tue, Oct 4, 1994	2.60	2.60	2.50	2.52
595	NASDAQ	CMCSA	Mon, Oct 3, 1994	2.54	2.60	2.48	2.58
594	NASDAQ	CMCSA	Fri, Sep 30, 1994	2.54	2.54	2.48	2.54
593	NASDAQ	CMCSA	Thu, Sep 29, 1994	2.60	2.60	2.52	2.52
592	NASDAQ	CMCSA	Wed, Sep 28, 1994	2.54	2.65	2.50	2.59
591	NASDAQ	CMCSA	Tue, Sep 27, 1994	2.58	2.63	2.52	2.54
590	NASDAQ	CMCSA	Mon, Sep 26, 1994	2.69	2.69	2.58	2.60
589	NASDAQ	CMCSA	Fri, Sep 23, 1994	2.69	2.69	2.60	2.66
588	NASDAQ	CMCSA	Thu, Sep 22, 1994	2.65	2.69	2.60	2.65
587	NASDAQ	CMCSA	Wed, Sep 21, 1994	2.73	2.73	2.60	2.63
586	NASDAQ	CMCSA	Tue, Sep 20, 1994	2.74	2.79	2.69	2.71
585	NASDAQ	CMCSA	Mon, Sep 19, 1994	2.77	2.79	2.71	2.77
584	NASDAQ	CMCSA	Fri, Sep 16, 1994	2.71	2.75	2.69	2.75
583	NASDAQ	CMCSA	Thu, Sep 15, 1994	2.73	2.73	2.69	2.70
582	NASDAQ	CMCSA	Wed, Sep 14, 1994	2.77	2.77	2.69	2.73
581	NASDAQ	CMCSA	Tue, Sep 13, 1994	2.75	2.77	2.71	2.76
580	NASDAQ	CMCSA	Mon, Sep 12, 1994	2.67	2.71	2.67	2.68
579	NASDAQ	CMCSA	Fri, Sep 9, 1994	2.69	2.69	2.65	2.69
578	NASDAQ	CMCSA	Thu, Sep 8, 1994	2.69	2.71	2.65	2.70
577	NASDAQ	CMCSA	Wed, Sep 7, 1994	2.69	2.69	2.60	2.68
576	NASDAQ	CMCSA	Tue, Sep 6, 1994	2.69	2.69	2.63	2.69
575	NASDAQ	CMCSA	Fri, Sep 2, 1994	2.63	2.69	2.58	2.67
574	NASDAQ	CMCSA	Thu, Sep 1, 1994	2.67	2.71	2.63	2.65
573	NASDAQ	CMCSA	Wed, Aug 31, 1994	2.75	2.77	2.65	2.67
572	NASDAQ	CMCSA	Tue, Aug 30, 1994	2.77	2.79	2.73	2.75
571	NASDAQ	CMCSA	Mon, Aug 29, 1994	2.83	2.83	2.69	2.75
570	NASDAQ	CMCSA	Fri, Aug 26, 1994	2.77	2.81	2.73	2.81
569	NASDAQ	CMCSA	Thu, Aug 25, 1994	2.79	2.79	2.71	2.71
568	NASDAQ	CMCSA	Wed, Aug 24, 1994	2.75	2.77	2.73	2.77
567	NASDAQ	CMCSA	Tue, Aug 23, 1994	2.79	2.81	2.73	2.75
566	NASDAQ	CMCSA	Mon, Aug 22, 1994	2.88	2.92	2.79	2.85
565	NASDAQ	CMCSA	Fri, Aug 19, 1994	2.92	2.94	2.88	2.90
564	NASDAQ	CMCSA	Thu, Aug 18, 1994	2.83	2.92	2.77	2.92
563	NASDAQ	CMCSA	Wed, Aug 17, 1994	2.79	2.83	2.75	2.83
562	NASDAQ	CMCSA	Tue, Aug 16, 1994	2.83	2.85	2.75	2.75
561	NASDAQ	CMCSA	Mon, Aug 15, 1994	2.85	2.88	2.81	2.83
560	NASDAQ	CMCSA	Fri, Aug 12, 1994	2.85	2.85	2.77	2.77
559	NASDAQ	CMCSA	Thu, Aug 11, 1994	2.79	2.85	2.75	2.81
558	NASDAQ	CMCSA	Wed, Aug 10, 1994	2.75	2.81	2.71	2.79
557	NASDAQ	CMCSA	Tue, Aug 9, 1994	2.73	2.75	2.69	2.75
556	NASDAQ	CMCSA	Mon, Aug 8, 1994	2.73	2.75	2.69	2.73
555	NASDAQ	CMCSA	Fri, Aug 5, 1994	2.65	2.71	2.60	2.70
554	NASDAQ	CMCSA	Thu, Aug 4, 1994	2.67	2.67	2.60	2.60
553	NASDAQ	CMCSA	Wed, Aug 3, 1994	2.73	2.73	2.63	2.65
552	NASDAQ	CMCSA	Tue, Aug 2, 1994	2.73	2.73	2.69	2.70
551	NASDAQ	CMCSA	Mon, Aug 1, 1994	2.69	2.73	2.69	2.70
550	NASDAQ	CMCSA	Fri, Jul 29, 1994	2.73	2.75	2.67	2.71
549	NASDAQ	CMCSA	Thu, Jul 28, 1994	2.77	2.77	2.69	2.69
548	NASDAQ	CMCSA	Wed, Jul 27, 1994	2.69	2.75	2.67	2.71
547	NASDAQ	CMCSA	Tue, Jul 26, 1994	2.73	2.73	2.65	2.71
546	NASDAQ	CMCSA	Mon, Jul 25, 1994	2.75	2.75	2.67	2.69
545	NASDAQ	CMCSA	Fri, Jul 22, 1994	2.81	2.85	2.70	2.73
544	NASDAQ	CMCSA	Thu, Jul 21, 1994	2.65	2.81	2.58	2.79
543	NASDAQ	CMCSA	Wed, Jul 20, 1994	2.71	2.71	2.60	2.65
542	NASDAQ	CMCSA	Tue, Jul 19, 1994	2.71	2.71	2.67	2.67
541	NASDAQ	CMCSA	Mon, Jul 18, 1994	2.60	2.73	2.60	2.71
540	NASDAQ	CMCSA	Fri, Jul 15, 1994	2.59	2.63	2.56	2.60
539	NASDAQ	CMCSA	Thu, Jul 14, 1994	2.54	2.63	2.52	2.60
538	NASDAQ	CMCSA	Wed, Jul 13, 1994	2.56	2.56	2.35	2.52
537	NASDAQ	CMCSA	Tue, Jul 12, 1994	2.75	2.77	2.67	2.77
536	NASDAQ	CMCSA	Mon, Jul 11, 1994	2.75	2.79	2.73	2.75
535	NASDAQ	CMCSA	Fri, Jul 8, 1994	2.79	2.81	2.75	2.75
534	NASDAQ	CMCSA	Thu, Jul 7, 1994	2.88	2.92	2.75	2.79
533	NASDAQ	CMCSA	Wed, Jul 6, 1994	2.94	2.94	2.85	2.90
532	NASDAQ	CMCSA	Tue, Jul 5, 1994	3.04	3.06	2.94	2.94
531	NASDAQ	CMCSA	Fri, Jul 1, 1994	3.02	3.04	2.98	3.00
530	NASDAQ	CMCSA	Thu, Jun 30, 1994	3.02	3.06	2.96	3.00
529	NASDAQ	CMCSA	Wed, Jun 29, 1994	3.00	3.06	2.98	3.00
528	NASDAQ	CMCSA	Tue, Jun 28, 1994	3.00	3.04	2.96	3.00
527	NASDAQ	CMCSA	Mon, Jun 27, 1994	2.85	2.98	2.83	2.98
526	NASDAQ	CMCSA	Fri, Jun 24, 1994	3.02	3.04	2.90	2.90
525	NASDAQ	CMCSA	Thu, Jun 23, 1994	3.08	3.08	3.04	3.04
524	NASDAQ	CMCSA	Wed, Jun 22, 1994	3.02	3.08	3.00	3.04
523	NASDAQ	CMCSA	Tue, Jun 21, 1994	3.00	3.00	2.90	3.00
522	NASDAQ	CMCSA	Mon, Jun 20, 1994	3.02	3.08	2.98	3.02
521	NASDAQ	CMCSA	Fri, Jun 17, 1994	3.10	3.15	3.02	3.06
520	NASDAQ	CMCSA	Thu, Jun 16, 1994	3.08	3.13	3.04	3.09
519	NASDAQ	CMCSA	Wed, Jun 15, 1994	3.15	3.21	3.04	3.08
518	NASDAQ	CMCSA	Tue, Jun 14, 1994	3.17	3.19	3.13	3.19
517	NASDAQ	CMCSA	Mon, Jun 13, 1994	3.19	3.19	3.13	3.13
516	NASDAQ	CMCSA	Fri, Jun 10, 1994	3.17	3.25	3.13	3.19
515	NASDAQ	CMCSA	Thu, Jun 9, 1994	3.02	3.17	3.00	3.17
514	NASDAQ	CMCSA	Wed, Jun 8, 1994	3.06	3.10	2.98	3.02
513	NASDAQ	CMCSA	Tue, Jun 7, 1994	3.13	3.13	3.06	3.07
512	NASDAQ	CMCSA	Mon, Jun 6, 1994	3.21	3.21	3.06	3.10
511	NASDAQ	CMCSA	Fri, Jun 3, 1994	3.08	3.25	3.08	3.17
510	NASDAQ	CMCSA	Thu, Jun 2, 1994	2.98	3.04	2.96	3.04
509	NASDAQ	CMCSA	Wed, Jun 1, 1994	2.96	3.00	2.92	2.98
508	NASDAQ	CMCSA	Tue, May 31, 1994	3.00	3.00	2.91	2.98
507	NASDAQ	CMCSA	Fri, May 27, 1994	2.96	3.04	2.94	3.00
506	NASDAQ	CMCSA	Thu, May 26, 1994	2.98	3.02	2.98	2.98
505	NASDAQ	CMCSA	Wed, May 25, 1994	2.90	3.00	2.83	2.99
504	NASDAQ	CMCSA	Tue, May 24, 1994	2.58	2.96	2.58	2.92
503	NASDAQ	CMCSA	Mon, May 23, 1994	2.63	2.63	2.58	2.59
502	NASDAQ	CMCSA	Fri, May 20, 1994	2.60	2.67	2.60	2.63
501	NASDAQ	CMCSA	Thu, May 19, 1994	2.74	2.75	2.63	2.65
500	NASDAQ	CMCSA	Wed, May 18, 1994	2.77	2.77	2.69	2.75
499	NASDAQ	CMCSA	Tue, May 17, 1994	2.75	2.79	2.69	2.71
498	NASDAQ	CMCSA	Mon, May 16, 1994	2.71	2.73	2.65	2.72
497	NASDAQ	CMCSA	Fri, May 13, 1994	2.73	2.75	2.65	2.71
496	NASDAQ	CMCSA	Thu, May 12, 1994	2.83	2.83	2.69	2.72
495	NASDAQ	CMCSA	Wed, May 11, 1994	2.81	2.85	2.72	2.78
494	NASDAQ	CMCSA	Tue, May 10, 1994	2.88	2.92	2.81	2.85
493	NASDAQ	CMCSA	Mon, May 9, 1994	2.92	2.96	2.88	2.89
492	NASDAQ	CMCSA	Fri, May 6, 1994	2.98	3.00	2.92	2.96
491	NASDAQ	CMCSA	Thu, May 5, 1994	3.00	3.04	2.94	3.00
490	NASDAQ	CMCSA	Wed, May 4, 1994	2.94	3.00	2.90	2.99
489	NASDAQ	CMCSA	Tue, May 3, 1994	2.71	2.92	2.69	2.90
488	NASDAQ	CMCSA	Mon, May 2, 1994	2.67	2.71	2.58	2.69
487	NASDAQ	CMCSA	Fri, Apr 29, 1994	2.63	2.67	2.58	2.63
486	NASDAQ	CMCSA	Thu, Apr 28, 1994	2.75	2.77	2.63	2.63
485	NASDAQ	CMCSA	Tue, Apr 26, 1994	2.65	2.75	2.65	2.75
484	NASDAQ	CMCSA	Mon, Apr 25, 1994	2.65	2.67	2.63	2.65
483	NASDAQ	CMCSA	Fri, Apr 22, 1994	2.56	2.66	2.54	2.63
482	NASDAQ	CMCSA	Thu, Apr 21, 1994	2.56	2.58	2.52	2.58
481	NASDAQ	CMCSA	Wed, Apr 20, 1994	2.56	2.58	2.50	2.52
480	NASDAQ	CMCSA	Tue, Apr 19, 1994	2.60	2.60	2.52	2.55
479	NASDAQ	CMCSA	Mon, Apr 18, 1994	2.71	2.75	2.54	2.58
478	NASDAQ	CMCSA	Fri, Apr 15, 1994	2.77	2.77	2.71	2.75
477	NASDAQ	CMCSA	Thu, Apr 14, 1994	2.73	2.79	2.73	2.73
476	NASDAQ	CMCSA	Wed, Apr 13, 1994	2.85	2.85	2.73	2.77
475	NASDAQ	CMCSA	Tue, Apr 12, 1994	2.85	2.88	2.81	2.85
474	NASDAQ	CMCSA	Mon, Apr 11, 1994	2.79	2.88	2.79	2.88
473	NASDAQ	CMCSA	Fri, Apr 8, 1994	2.94	2.94	2.77	2.81
472	NASDAQ	CMCSA	Thu, Apr 7, 1994	3.02	3.04	2.88	2.94
471	NASDAQ	CMCSA	Wed, Apr 6, 1994	3.10	3.10	2.96	2.96
470	NASDAQ	CMCSA	Tue, Apr 5, 1994	2.98	3.15	2.98	3.15
469	NASDAQ	CMCSA	Mon, Apr 4, 1994	2.94	3.04	2.90	2.96
468	NASDAQ	CMCSA	Thu, Mar 31, 1994	3.10	3.17	2.92	3.02
467	NASDAQ	CMCSA	Wed, Mar 30, 1994	3.21	3.21	3.08	3.08
466	NASDAQ	CMCSA	Tue, Mar 29, 1994	3.31	3.35	3.19	3.21
465	NASDAQ	CMCSA	Mon, Mar 28, 1994	3.27	3.33	3.19	3.29
464	NASDAQ	CMCSA	Fri, Mar 25, 1994	3.31	3.35	3.27	3.27
463	NASDAQ	CMCSA	Thu, Mar 24, 1994	3.38	3.38	3.23	3.31
462	NASDAQ	CMCSA	Wed, Mar 23, 1994	3.46	3.46	3.40	3.42
461	NASDAQ	CMCSA	Tue, Mar 22, 1994	3.44	3.46	3.40	3.42
460	NASDAQ	CMCSA	Mon, Mar 21, 1994	3.40	3.44	3.31	3.38
459	NASDAQ	CMCSA	Fri, Mar 18, 1994	3.48	3.52	3.42	3.46
458	NASDAQ	CMCSA	Thu, Mar 17, 1994	3.31	3.54	3.23	3.52
457	NASDAQ	CMCSA	Wed, Mar 16, 1994	3.25	3.33	3.25	3.29
456	NASDAQ	CMCSA	Tue, Mar 15, 1994	3.23	3.29	3.21	3.21
455	NASDAQ	CMCSA	Mon, Mar 14, 1994	3.29	3.29	3.19	3.21
454	NASDAQ	CMCSA	Fri, Mar 11, 1994	3.38	3.38	3.19	3.27
453	NASDAQ	CMCSA	Thu, Mar 10, 1994	3.33	3.42	3.33	3.33
452	NASDAQ	CMCSA	Wed, Mar 9, 1994	3.40	3.42	3.31	3.35
451	NASDAQ	CMCSA	Tue, Mar 8, 1994	3.38	3.42	3.33	3.40
450	NASDAQ	CMCSA	Mon, Mar 7, 1994	3.56	3.58	3.38	3.42
449	NASDAQ	CMCSA	Fri, Mar 4, 1994	3.40	3.52	3.38	3.52
448	NASDAQ	CMCSA	Thu, Mar 3, 1994	3.35	3.40	3.31	3.33
447	NASDAQ	CMCSA	Wed, Mar 2, 1994	3.35	3.35	3.27	3.33
446	NASDAQ	CMCSA	Tue, Mar 1, 1994	3.46	3.52	3.38	3.44
445	NASDAQ	CMCSA	Mon, Feb 28, 1994	3.35	3.40	3.31	3.40
444	NASDAQ	CMCSA	Fri, Feb 25, 1994	3.31	3.42	3.19	3.21
443	NASDAQ	CMCSA	Thu, Feb 24, 1994	3.27	3.27	3.06	3.25
442	NASDAQ	CMCSA	Wed, Feb 23, 1994	3.38	3.50	3.35	3.42
441	NASDAQ	CMCSA	Tue, Feb 22, 1994	3.31	3.42	3.31	3.33
440	NASDAQ	CMCSA	Fri, Feb 18, 1994	3.38	3.40	3.31	3.40
439	NASDAQ	CMCSA	Thu, Feb 17, 1994	3.44	3.46	3.38	3.40
438	NASDAQ	CMCSA	Wed, Feb 16, 1994	3.60	3.63	3.42	3.44
437	NASDAQ	CMCSA	Tue, Feb 15, 1994	3.50	3.60	3.50	3.52
436	NASDAQ	CMCSA	Mon, Feb 14, 1994	3.40	3.52	3.38	3.50
435	NASDAQ	CMCSA	Fri, Feb 11, 1994	3.33	3.40	3.23	3.38
434	NASDAQ	CMCSA	Thu, Feb 10, 1994	3.21	3.40	3.21	3.33
433	NASDAQ	CMCSA	Wed, Feb 9, 1994	3.15	3.21	3.04	3.21
432	NASDAQ	CMCSA	Tue, Feb 8, 1994	3.35	3.35	3.19	3.21
431	NASDAQ	CMCSA	Mon, Feb 7, 1994	3.25	3.35	3.25	3.35
430	NASDAQ	CMCSA	Fri, Feb 4, 1994	3.52	3.52	3.29	3.31
429	NASDAQ	CMCSA	Thu, Feb 3, 1994	3.50	3.58	3.50	3.50
428	NASDAQ	CMCSA	Wed, Feb 2, 1994	3.47	3.51	3.42	3.51
427	NASDAQ	CMCSA	Tue, Feb 1, 1994	3.46	3.50	3.44	3.46
426	NASDAQ	CMCSA	Mon, Jan 31, 1994	3.47	3.54	3.47	3.49
425	NASDAQ	CMCSA	Fri, Jan 28, 1994	3.36	3.49	3.35	3.47
424	NASDAQ	CMCSA	Thu, Jan 27, 1994	3.36	3.40	3.33	3.36
423	NASDAQ	CMCSA	Wed, Jan 26, 1994	3.43	3.44	3.36	3.39
422	NASDAQ	CMCSA	Tue, Jan 25, 1994	3.49	3.49	3.29	3.39
421	NASDAQ	CMCSA	Mon, Jan 24, 1994	3.46	3.49	3.42	3.46
420	NASDAQ	CMCSA	Fri, Jan 21, 1994	3.47	3.50	3.42	3.43
419	NASDAQ	CMCSA	Thu, Jan 20, 1994	3.47	3.50	3.36	3.47
418	NASDAQ	CMCSA	Wed, Jan 19, 1994	3.54	3.54	3.44	3.47
417	NASDAQ	CMCSA	Tue, Jan 18, 1994	3.56	3.56	3.47	3.53
416	NASDAQ	CMCSA	Mon, Jan 17, 1994	3.60	3.63	3.53	3.54
415	NASDAQ	CMCSA	Fri, Jan 14, 1994	3.60	3.61	3.54	3.60
414	NASDAQ	CMCSA	Thu, Jan 13, 1994	3.58	3.64	3.56	3.60
413	NASDAQ	CMCSA	Wed, Jan 12, 1994	3.68	3.69	3.53	3.56
412	NASDAQ	CMCSA	Tue, Jan 11, 1994	3.74	3.81	3.64	3.65
411	NASDAQ	CMCSA	Mon, Jan 10, 1994	3.54	3.72	3.51	3.71
410	NASDAQ	CMCSA	Fri, Jan 7, 1994	3.69	3.69	3.53	3.56
409	NASDAQ	CMCSA	Thu, Jan 6, 1994	3.82	3.82	3.65	3.67
408	NASDAQ	CMCSA	Wed, Jan 5, 1994	3.86	3.86	3.76	3.79
407	NASDAQ	CMCSA	Tue, Jan 4, 1994	3.86	3.90	3.82	3.85
406	NASDAQ	CMCSA	Mon, Jan 3, 1994	4.01	4.04	3.82	3.83
405	NASDAQ	CMCSA	Fri, Dec 31, 1993	3.92	4.04	3.92	4.04
404	NASDAQ	CMCSA	Thu, Dec 30, 1993	3.85	3.94	3.85	3.92
403	NASDAQ	CMCSA	Wed, Dec 29, 1993	3.81	3.85	3.79	3.85
402	NASDAQ	CMCSA	Tue, Dec 28, 1993	3.78	3.83	3.78	3.79
401	NASDAQ	CMCSA	Mon, Dec 27, 1993	3.82	3.85	3.78	3.81
400	NASDAQ	CMCSA	Thu, Dec 23, 1993	3.78	3.83	3.76	3.79
399	NASDAQ	CMCSA	Wed, Dec 22, 1993	3.67	3.78	3.64	3.78
398	NASDAQ	CMCSA	Tue, Dec 21, 1993	3.68	3.68	3.60	3.65
397	NASDAQ	CMCSA	Mon, Dec 20, 1993	3.67	3.75	3.64	3.67
396	NASDAQ	CMCSA	Fri, Dec 17, 1993	3.64	3.67	3.60	3.64
395	NASDAQ	CMCSA	Thu, Dec 16, 1993	3.68	3.68	3.53	3.61
394	NASDAQ	CMCSA	Wed, Dec 15, 1993	3.64	3.68	3.63	3.68
393	NASDAQ	CMCSA	Tue, Dec 14, 1993	3.76	3.79	3.63	3.67
392	NASDAQ	CMCSA	Mon, Dec 13, 1993	3.67	3.82	3.67	3.79
391	NASDAQ	CMCSA	Fri, Dec 10, 1993	3.86	3.88	3.65	3.65
390	NASDAQ	CMCSA	Thu, Dec 9, 1993	3.89	3.94	3.85	3.86
389	NASDAQ	CMCSA	Wed, Dec 8, 1993	3.97	3.97	3.82	3.88
388	NASDAQ	CMCSA	Tue, Dec 7, 1993	4.01	4.04	3.96	3.96
387	NASDAQ	CMCSA	Mon, Dec 6, 1993	3.97	4.04	3.90	4.03
386	NASDAQ	CMCSA	Fri, Dec 3, 1993	3.94	4.00	3.93	3.99
385	NASDAQ	CMCSA	Thu, Dec 2, 1993	4.15	4.18	3.97	4.04
384	NASDAQ	CMCSA	Wed, Dec 1, 1993	4.14	4.19	4.10	4.15
383	NASDAQ	CMCSA	Tue, Nov 30, 1993	4.13	4.14	4.06	4.08
382	NASDAQ	CMCSA	Mon, Nov 29, 1993	4.18	4.22	4.13	4.15
381	NASDAQ	CMCSA	Fri, Nov 26, 1993	4.04	4.14	4.04	4.13
380	NASDAQ	CMCSA	Wed, Nov 24, 1993	3.90	4.10	3.90	4.07
379	NASDAQ	CMCSA	Tue, Nov 23, 1993	3.89	3.92	3.83	3.92
378	NASDAQ	CMCSA	Mon, Nov 22, 1993	4.01	4.03	3.85	3.85
377	NASDAQ	CMCSA	Fri, Nov 19, 1993	4.11	4.14	4.01	4.01
376	NASDAQ	CMCSA	Thu, Nov 18, 1993	4.14	4.17	4.04	4.13
375	NASDAQ	CMCSA	Wed, Nov 17, 1993	4.22	4.26	4.15	4.18
374	NASDAQ	CMCSA	Tue, Nov 16, 1993	4.24	4.26	4.19	4.22
373	NASDAQ	CMCSA	Mon, Nov 15, 1993	4.31	4.31	4.19	4.26
372	NASDAQ	CMCSA	Fri, Nov 12, 1993	4.42	4.44	4.26	4.26
371	NASDAQ	CMCSA	Thu, Nov 11, 1993	4.49	4.51	4.40	4.40
370	NASDAQ	CMCSA	Wed, Nov 10, 1993	4.61	4.63	4.46	4.50
369	NASDAQ	CMCSA	Tue, Nov 9, 1993	4.46	4.60	4.44	4.58
368	NASDAQ	CMCSA	Mon, Nov 8, 1993	4.33	4.44	4.33	4.42
367	NASDAQ	CMCSA	Fri, Nov 5, 1993	4.29	4.36	4.25	4.36
366	NASDAQ	CMCSA	Thu, Nov 4, 1993	4.42	4.47	4.33	4.36
365	NASDAQ	CMCSA	Wed, Nov 3, 1993	4.63	4.63	4.38	4.39
364	NASDAQ	CMCSA	Tue, Nov 2, 1993	4.61	4.64	4.58	4.60
363	NASDAQ	CMCSA	Mon, Nov 1, 1993	4.64	4.68	4.60	4.63
362	NASDAQ	CMCSA	Fri, Oct 29, 1993	4.51	4.64	4.51	4.64
361	NASDAQ	CMCSA	Thu, Oct 28, 1993	4.39	4.58	4.39	4.53
360	NASDAQ	CMCSA	Wed, Oct 27, 1993	4.36	4.42	4.31	4.42
359	NASDAQ	CMCSA	Tue, Oct 26, 1993	4.29	4.36	4.19	4.35
358	NASDAQ	CMCSA	Mon, Oct 25, 1993	4.39	4.40	4.21	4.28
357	NASDAQ	CMCSA	Fri, Oct 22, 1993	4.44	4.47	4.35	4.38
356	NASDAQ	CMCSA	Thu, Oct 21, 1993	4.31	4.46	4.28	4.44
355	NASDAQ	CMCSA	Wed, Oct 20, 1993	4.13	4.39	4.10	4.29
354	NASDAQ	CMCSA	Tue, Oct 19, 1993	4.15	4.19	4.00	4.04
353	NASDAQ	CMCSA	Mon, Oct 18, 1993	4.35	4.35	4.07	4.15
352	NASDAQ	CMCSA	Fri, Oct 15, 1993	4.51	4.53	4.33	4.35
351	NASDAQ	CMCSA	Thu, Oct 14, 1993	4.40	4.69	4.40	4.51
350	NASDAQ	CMCSA	Wed, Oct 13, 1993	4.17	4.42	4.03	4.40
349	NASDAQ	CMCSA	Tue, Oct 12, 1993	3.82	3.82	3.68	3.69
348	NASDAQ	CMCSA	Mon, Oct 11, 1993	3.63	3.82	3.61	3.82
347	NASDAQ	CMCSA	Fri, Oct 8, 1993	3.61	3.67	3.57	3.63
346	NASDAQ	CMCSA	Thu, Oct 7, 1993	3.64	3.65	3.58	3.61
345	NASDAQ	CMCSA	Wed, Oct 6, 1993	3.69	3.69	3.61	3.65
344	NASDAQ	CMCSA	Tue, Oct 5, 1993	3.69	3.75	3.67	3.71
343	NASDAQ	CMCSA	Mon, Oct 4, 1993	3.49	3.68	3.49	3.67
342	NASDAQ	CMCSA	Fri, Oct 1, 1993	3.46	3.50	3.43	3.49
341	NASDAQ	CMCSA	Thu, Sep 30, 1993	3.50	3.51	3.44	3.46
340	NASDAQ	CMCSA	Wed, Sep 29, 1993	3.43	3.51	3.38	3.49
339	NASDAQ	CMCSA	Tue, Sep 28, 1993	3.56	3.57	3.43	3.44
338	NASDAQ	CMCSA	Mon, Sep 27, 1993	3.61	3.65	3.57	3.60
337	NASDAQ	CMCSA	Fri, Sep 24, 1993	3.49	3.61	3.49	3.60
336	NASDAQ	CMCSA	Thu, Sep 23, 1993	3.46	3.53	3.44	3.50
335	NASDAQ	CMCSA	Wed, Sep 22, 1993	3.25	3.50	3.24	3.46
334	NASDAQ	CMCSA	Tue, Sep 21, 1993	3.22	3.26	3.19	3.24
333	NASDAQ	CMCSA	Mon, Sep 20, 1993	3.35	3.36	3.26	3.26
332	NASDAQ	CMCSA	Fri, Sep 17, 1993	3.31	3.36	3.28	3.35
331	NASDAQ	CMCSA	Thu, Sep 16, 1993	3.38	3.39	3.35	3.36
330	NASDAQ	CMCSA	Wed, Sep 15, 1993	3.47	3.49	3.38	3.40
329	NASDAQ	CMCSA	Tue, Sep 14, 1993	3.57	3.57	3.47	3.49
328	NASDAQ	CMCSA	Mon, Sep 13, 1993	3.42	3.57	3.42	3.57
327	NASDAQ	CMCSA	Fri, Sep 10, 1993	3.43	3.43	3.39	3.42
326	NASDAQ	CMCSA	Thu, Sep 9, 1993	3.43	3.43	3.40	3.43
325	NASDAQ	CMCSA	Wed, Sep 8, 1993	3.40	3.43	3.36	3.43
324	NASDAQ	CMCSA	Tue, Sep 7, 1993	3.38	3.40	3.35	3.36
323	NASDAQ	CMCSA	Fri, Sep 3, 1993	3.44	3.44	3.38	3.38
322	NASDAQ	CMCSA	Thu, Sep 2, 1993	3.44	3.46	3.42	3.42
321	NASDAQ	CMCSA	Wed, Sep 1, 1993	3.44	3.46	3.42	3.42
320	NASDAQ	CMCSA	Tue, Aug 31, 1993	3.54	3.54	3.49	3.50
319	NASDAQ	CMCSA	Mon, Aug 30, 1993	3.49	3.54	3.47	3.54
318	NASDAQ	CMCSA	Fri, Aug 27, 1993	3.36	3.50	3.35	3.46
317	NASDAQ	CMCSA	Thu, Aug 26, 1993	3.33	3.36	3.31	3.35
316	NASDAQ	CMCSA	Wed, Aug 25, 1993	3.11	3.31	3.10	3.29
315	NASDAQ	CMCSA	Tue, Aug 24, 1993	3.10	3.21	3.07	3.19
314	NASDAQ	CMCSA	Mon, Aug 23, 1993	3.13	3.13	3.07	3.08
313	NASDAQ	CMCSA	Fri, Aug 20, 1993	3.15	3.17	3.08	3.08
312	NASDAQ	CMCSA	Thu, Aug 19, 1993	3.24	3.25	3.11	3.14
311	NASDAQ	CMCSA	Wed, Aug 18, 1993	3.24	3.29	3.21	3.25
310	NASDAQ	CMCSA	Tue, Aug 17, 1993	3.21	3.26	3.19	3.21
309	NASDAQ	CMCSA	Mon, Aug 16, 1993	3.13	3.22	3.11	3.21
308	NASDAQ	CMCSA	Fri, Aug 13, 1993	2.97	3.06	2.97	3.01
307	NASDAQ	CMCSA	Thu, Aug 12, 1993	2.85	3.01	2.82	2.97
306	NASDAQ	CMCSA	Wed, Aug 11, 1993	2.75	2.79	2.74	2.79
305	NASDAQ	CMCSA	Tue, Aug 10, 1993	2.75	2.82	2.72	2.74
304	NASDAQ	CMCSA	Mon, Aug 9, 1993	2.79	2.81	2.71	2.72
303	NASDAQ	CMCSA	Fri, Aug 6, 1993	2.81	2.81	2.78	2.79
302	NASDAQ	CMCSA	Thu, Aug 5, 1993	2.79	2.81	2.78	2.81
301	NASDAQ	CMCSA	Wed, Aug 4, 1993	2.76	2.79	2.75	2.76
300	NASDAQ	CMCSA	Tue, Aug 3, 1993	2.79	2.81	2.76	2.76
299	NASDAQ	CMCSA	Mon, Aug 2, 1993	2.78	2.79	2.76	2.78
298	NASDAQ	CMCSA	Fri, Jul 30, 1993	2.76	2.79	2.74	2.76
297	NASDAQ	CMCSA	Thu, Jul 29, 1993	2.72	2.78	2.71	2.75
296	NASDAQ	CMCSA	Wed, Jul 28, 1993	2.72	2.72	2.69	2.72
295	NASDAQ	CMCSA	Tue, Jul 27, 1993	2.71	2.75	2.71	2.72
294	NASDAQ	CMCSA	Mon, Jul 26, 1993	2.65	2.72	2.65	2.72
293	NASDAQ	CMCSA	Fri, Jul 23, 1993	2.67	2.68	2.65	2.67
292	NASDAQ	CMCSA	Thu, Jul 22, 1993	2.75	2.76	2.67	2.67
291	NASDAQ	CMCSA	Wed, Jul 21, 1993	2.83	2.83	2.75	2.76
290	NASDAQ	CMCSA	Tue, Jul 20, 1993	2.75	2.85	2.75	2.85
289	NASDAQ	CMCSA	Mon, Jul 19, 1993	2.79	2.79	2.69	2.72
288	NASDAQ	CMCSA	Fri, Jul 16, 1993	2.64	2.79	2.64	2.78
287	NASDAQ	CMCSA	Thu, Jul 15, 1993	2.67	2.69	2.64	2.65
286	NASDAQ	CMCSA	Wed, Jul 14, 1993	2.65	2.67	2.61	2.65
285	NASDAQ	CMCSA	Tue, Jul 13, 1993	2.56	2.65	2.56	2.65
284	NASDAQ	CMCSA	Mon, Jul 12, 1993	2.57	2.57	2.51	2.53
283	NASDAQ	CMCSA	Fri, Jul 9, 1993	2.53	2.57	2.53	2.56
282	NASDAQ	CMCSA	Thu, Jul 8, 1993	2.53	2.56	2.51	2.54
281	NASDAQ	CMCSA	Wed, Jul 7, 1993	2.49	2.53	2.49	2.53
280	NASDAQ	CMCSA	Tue, Jul 6, 1993	2.51	2.56	2.51	2.53
279	NASDAQ	CMCSA	Fri, Jul 2, 1993	2.51	2.51	2.49	2.50
278	NASDAQ	CMCSA	Thu, Jul 1, 1993	2.44	2.54	2.44	2.51
277	NASDAQ	CMCSA	Wed, Jun 30, 1993	2.42	2.46	2.39	2.44
276	NASDAQ	CMCSA	Tue, Jun 29, 1993	2.49	2.50	2.39	2.40
275	NASDAQ	CMCSA	Mon, Jun 28, 1993	2.47	2.50	2.46	2.47
274	NASDAQ	CMCSA	Fri, Jun 25, 1993	2.40	2.47	2.40	2.47
273	NASDAQ	CMCSA	Thu, Jun 24, 1993	2.35	2.43	2.35	2.40
272	NASDAQ	CMCSA	Wed, Jun 23, 1993	2.39	2.42	2.33	2.35
271	NASDAQ	CMCSA	Tue, Jun 22, 1993	2.40	2.42	2.35	2.42
270	NASDAQ	CMCSA	Mon, Jun 21, 1993	2.50	2.50	2.39	2.39
269	NASDAQ	CMCSA	Fri, Jun 18, 1993	2.50	2.53	2.49	2.50
268	NASDAQ	CMCSA	Thu, Jun 17, 1993	2.47	2.51	2.46	2.51
267	NASDAQ	CMCSA	Wed, Jun 16, 1993	2.47	2.49	2.44	2.49
266	NASDAQ	CMCSA	Tue, Jun 15, 1993	2.51	2.53	2.44	2.47
265	NASDAQ	CMCSA	Mon, Jun 14, 1993	2.57	2.58	2.50	2.51
264	NASDAQ	CMCSA	Fri, Jun 11, 1993	2.49	2.56	2.49	2.56
263	NASDAQ	CMCSA	Thu, Jun 10, 1993	2.50	2.51	2.46	2.47
262	NASDAQ	CMCSA	Wed, Jun 9, 1993	2.49	2.53	2.49	2.51
261	NASDAQ	CMCSA	Tue, Jun 8, 1993	2.54	2.54	2.49	2.51
260	NASDAQ	CMCSA	Mon, Jun 7, 1993	2.61	2.63	2.49	2.53
259	NASDAQ	CMCSA	Fri, Jun 4, 1993	2.54	2.63	2.53	2.63
258	NASDAQ	CMCSA	Thu, Jun 3, 1993	2.44	2.54	2.44	2.53
257	NASDAQ	CMCSA	Wed, Jun 2, 1993	2.40	2.47	2.39	2.46
256	NASDAQ	CMCSA	Tue, Jun 1, 1993	2.38	2.40	2.36	2.40
255	NASDAQ	CMCSA	Fri, May 28, 1993	2.40	2.40	2.36	2.38
254	NASDAQ	CMCSA	Thu, May 27, 1993	2.44	2.47	2.42	2.42
253	NASDAQ	CMCSA	Wed, May 26, 1993	2.33	2.40	2.32	2.40
252	NASDAQ	CMCSA	Tue, May 25, 1993	2.28	2.35	2.28	2.35
251	NASDAQ	CMCSA	Mon, May 24, 1993	2.18	2.28	2.15	2.28
250	NASDAQ	CMCSA	Fri, May 21, 1993	2.24	2.24	2.15	2.18
249	NASDAQ	CMCSA	Thu, May 20, 1993	2.15	2.25	2.13	2.25
248	NASDAQ	CMCSA	Wed, May 19, 1993	2.13	2.15	2.08	2.15
247	NASDAQ	CMCSA	Tue, May 18, 1993	2.14	2.14	2.10	2.13
246	NASDAQ	CMCSA	Mon, May 17, 1993	2.06	2.13	2.04	2.10
245	NASDAQ	CMCSA	Fri, May 14, 1993	2.03	2.03	1.97	2.00
244	NASDAQ	CMCSA	Thu, May 13, 1993	2.07	2.07	2.01	2.01
243	NASDAQ	CMCSA	Wed, May 12, 1993	2.03	2.10	2.01	2.10
242	NASDAQ	CMCSA	Tue, May 11, 1993	2.03	2.06	2.03	2.06
241	NASDAQ	CMCSA	Mon, May 10, 1993	2.04	2.10	2.00	2.04
240	NASDAQ	CMCSA	Fri, May 7, 1993	2.08	2.11	2.03	2.04
239	NASDAQ	CMCSA	Thu, May 6, 1993	2.14	2.15	2.06	2.07
238	NASDAQ	CMCSA	Wed, May 5, 1993	2.22	2.22	2.11	2.15
237	NASDAQ	CMCSA	Tue, May 4, 1993	2.18	2.29	2.18	2.29
236	NASDAQ	CMCSA	Mon, May 3, 1993	2.03	2.06	2.00	2.06
235	NASDAQ	CMCSA	Fri, Apr 30, 1993	2.10	2.13	2.01	2.01
234	NASDAQ	CMCSA	Thu, Apr 29, 1993	2.19	2.21	2.08	2.13
233	NASDAQ	CMCSA	Wed, Apr 28, 1993	2.14	2.19	2.13	2.18
232	NASDAQ	CMCSA	Tue, Apr 27, 1993	2.07	2.11	2.07	2.11
231	NASDAQ	CMCSA	Mon, Apr 26, 1993	2.07	2.10	2.06	2.10
230	NASDAQ	CMCSA	Fri, Apr 23, 1993	2.08	2.10	2.06	2.06
229	NASDAQ	CMCSA	Thu, Apr 22, 1993	2.03	2.15	2.01	2.08
228	NASDAQ	CMCSA	Wed, Apr 21, 1993	1.99	2.03	1.96	2.01
227	NASDAQ	CMCSA	Tue, Apr 20, 1993	2.06	2.06	1.94	1.99
226	NASDAQ	CMCSA	Mon, Apr 19, 1993	2.07	2.10	2.03	2.06
225	NASDAQ	CMCSA	Fri, Apr 16, 1993	2.18	2.18	2.06	2.07
224	NASDAQ	CMCSA	Thu, Apr 15, 1993	2.22	2.24	2.15	2.19
223	NASDAQ	CMCSA	Wed, Apr 14, 1993	2.15	2.24	2.14	2.21
222	NASDAQ	CMCSA	Tue, Apr 13, 1993	2.10	2.22	2.08	2.15
221	NASDAQ	CMCSA	Mon, Apr 12, 1993	1.99	2.06	1.99	2.06
220	NASDAQ	CMCSA	Thu, Apr 8, 1993	2.03	2.06	1.96	1.97
219	NASDAQ	CMCSA	Wed, Apr 7, 1993	1.97	2.03	1.96	2.03
218	NASDAQ	CMCSA	Tue, Apr 6, 1993	2.10	2.10	1.96	1.99
217	NASDAQ	CMCSA	Mon, Apr 5, 1993	2.00	2.10	1.99	2.07
216	NASDAQ	CMCSA	Fri, Apr 2, 1993	2.25	2.25	1.97	1.97
215	NASDAQ	CMCSA	Thu, Apr 1, 1993	2.61	2.61	2.29	2.32
214	NASDAQ	CMCSA	Wed, Mar 31, 1993	2.57	2.61	2.57	2.60
213	NASDAQ	CMCSA	Tue, Mar 30, 1993	2.51	2.57	2.50	2.56
212	NASDAQ	CMCSA	Mon, Mar 29, 1993	2.47	2.54	2.46	2.53
211	NASDAQ	CMCSA	Fri, Mar 26, 1993	2.43	2.50	2.43	2.50
210	NASDAQ	CMCSA	Thu, Mar 25, 1993	2.43	2.43	2.36	2.42
209	NASDAQ	CMCSA	Wed, Mar 24, 1993	2.50	2.53	2.39	2.44
208	NASDAQ	CMCSA	Tue, Mar 23, 1993	2.67	2.67	2.50	2.53
207	NASDAQ	CMCSA	Mon, Mar 22, 1993	2.75	2.76	2.64	2.65
206	NASDAQ	CMCSA	Fri, Mar 19, 1993	2.79	2.81	2.74	2.75
205	NASDAQ	CMCSA	Thu, Mar 18, 1993	2.74	2.76	2.72	2.75
204	NASDAQ	CMCSA	Wed, Mar 17, 1993	2.67	2.72	2.65	2.72
203	NASDAQ	CMCSA	Tue, Mar 16, 1993	2.57	2.67	2.57	2.67
202	NASDAQ	CMCSA	Mon, Mar 15, 1993	2.60	2.61	2.56	2.56
201	NASDAQ	CMCSA	Fri, Mar 12, 1993	2.60	2.60	2.56	2.60
200	NASDAQ	CMCSA	Thu, Mar 11, 1993	2.71	2.74	2.58	2.60
199	NASDAQ	CMCSA	Wed, Mar 10, 1993	2.71	2.72	2.68	2.69
198	NASDAQ	CMCSA	Tue, Mar 9, 1993	2.76	2.76	2.71	2.72
197	NASDAQ	CMCSA	Mon, Mar 8, 1993	2.75	2.76	2.72	2.74
196	NASDAQ	CMCSA	Fri, Mar 5, 1993	2.75	2.78	2.72	2.72
195	NASDAQ	CMCSA	Thu, Mar 4, 1993	2.71	2.78	2.68	2.78
194	NASDAQ	CMCSA	Wed, Mar 3, 1993	2.63	2.72	2.63	2.71
193	NASDAQ	CMCSA	Tue, Mar 2, 1993	2.58	2.64	2.56	2.63
192	NASDAQ	CMCSA	Mon, Mar 1, 1993	2.49	2.60	2.49	2.56
191	NASDAQ	CMCSA	Fri, Feb 26, 1993	2.46	2.53	2.43	2.51
190	NASDAQ	CMCSA	Thu, Feb 25, 1993	2.40	2.44	2.40	2.44
189	NASDAQ	CMCSA	Wed, Feb 24, 1993	2.47	2.47	2.42	2.44
188	NASDAQ	CMCSA	Tue, Feb 23, 1993	2.44	2.47	2.44	2.47
187	NASDAQ	CMCSA	Mon, Feb 22, 1993	2.40	2.47	2.40	2.46
186	NASDAQ	CMCSA	Fri, Feb 19, 1993	2.38	2.40	2.36	2.39
185	NASDAQ	CMCSA	Thu, Feb 18, 1993	2.32	2.40	2.32	2.38
184	NASDAQ	CMCSA	Wed, Feb 17, 1993	2.35	2.38	2.24	2.32
183	NASDAQ	CMCSA	Tue, Feb 16, 1993	2.46	2.47	2.33	2.35
182	NASDAQ	CMCSA	Fri, Feb 12, 1993	2.54	2.54	2.43	2.47
181	NASDAQ	CMCSA	Thu, Feb 11, 1993	2.56	2.57	2.51	2.54
180	NASDAQ	CMCSA	Wed, Feb 10, 1993	2.43	2.57	2.43	2.56
179	NASDAQ	CMCSA	Tue, Feb 9, 1993	2.38	2.46	2.32	2.42
178	NASDAQ	CMCSA	Mon, Feb 8, 1993	2.38	2.44	2.36	2.38
177	NASDAQ	CMCSA	Fri, Feb 5, 1993	2.28	2.38	2.28	2.35
176	NASDAQ	CMCSA	Thu, Feb 4, 1993	2.31	2.33	2.22	2.25
175	NASDAQ	CMCSA	Wed, Feb 3, 1993	2.35	2.35	2.28	2.32
174	NASDAQ	CMCSA	Tue, Feb 2, 1993	2.29	2.39	2.28	2.35
173	NASDAQ	CMCSA	Mon, Feb 1, 1993	2.25	2.28	2.24	2.28
172	NASDAQ	CMCSA	Fri, Jan 29, 1993	2.38	2.40	2.26	2.28
171	NASDAQ	CMCSA	Thu, Jan 28, 1993	2.42	2.44	2.39	2.39
170	NASDAQ	CMCSA	Wed, Jan 27, 1993	2.43	2.47	2.42	2.43
169	NASDAQ	CMCSA	Tue, Jan 26, 1993	2.43	2.47	2.42	2.46
168	NASDAQ	CMCSA	Mon, Jan 25, 1993	2.33	2.43	2.33	2.43
167	NASDAQ	CMCSA	Fri, Jan 22, 1993	2.43	2.46	2.35	2.36
166	NASDAQ	CMCSA	Thu, Jan 21, 1993	2.47	2.50	2.43	2.44
165	NASDAQ	CMCSA	Wed, Jan 20, 1993	2.49	2.51	2.47	2.47
164	NASDAQ	CMCSA	Tue, Jan 19, 1993	2.47	2.53	2.46	2.50
163	NASDAQ	CMCSA	Mon, Jan 18, 1993	2.44	2.49	2.40	2.46
162	NASDAQ	CMCSA	Fri, Jan 15, 1993	2.39	2.47	2.36	2.47
161	NASDAQ	CMCSA	Thu, Jan 14, 1993	2.21	2.39	2.18	2.39
160	NASDAQ	CMCSA	Wed, Jan 13, 1993	2.19	2.19	2.17	2.19
159	NASDAQ	CMCSA	Tue, Jan 12, 1993	2.18	2.19	2.17	2.19
158	NASDAQ	CMCSA	Mon, Jan 11, 1993	2.18	2.18	2.15	2.17
157	NASDAQ	CMCSA	Fri, Jan 8, 1993	2.21	2.24	2.18	2.18
156	NASDAQ	CMCSA	Thu, Jan 7, 1993	2.22	2.25	2.21	2.21
155	NASDAQ	CMCSA	Wed, Jan 6, 1993	2.15	2.22	2.14	2.22
154	NASDAQ	CMCSA	Tue, Jan 5, 1993	2.17	2.17	2.14	2.15
153	NASDAQ	CMCSA	Mon, Jan 4, 1993	2.15	2.17	2.14	2.15
152	NASDAQ	CMCSA	Thu, Dec 31, 1992	2.17	2.19	2.15	2.15
151	NASDAQ	CMCSA	Wed, Dec 30, 1992	2.15	2.17	2.14	2.17
150	NASDAQ	CMCSA	Tue, Dec 29, 1992	2.14	2.17	2.14	2.17
149	NASDAQ	CMCSA	Mon, Dec 28, 1992	2.18	2.18	2.14	2.17
148	NASDAQ	CMCSA	Thu, Dec 24, 1992	2.17	2.18	2.15	2.18
147	NASDAQ	CMCSA	Wed, Dec 23, 1992	2.14	2.17	2.14	2.17
146	NASDAQ	CMCSA	Tue, Dec 22, 1992	2.17	2.18	2.15	2.17
145	NASDAQ	CMCSA	Mon, Dec 21, 1992	2.18	2.18	2.15	2.18
144	NASDAQ	CMCSA	Fri, Dec 18, 1992	2.14	2.18	2.13	2.18
143	NASDAQ	CMCSA	Thu, Dec 17, 1992	2.11	2.15	2.10	2.11
142	NASDAQ	CMCSA	Wed, Dec 16, 1992	2.06	2.11	2.04	2.08
141	NASDAQ	CMCSA	Tue, Dec 15, 1992	2.08	2.10	2.06	2.08
140	NASDAQ	CMCSA	Mon, Dec 14, 1992	2.13	2.13	2.08	2.08
139	NASDAQ	CMCSA	Fri, Dec 11, 1992	2.07	2.13	2.07	2.13
138	NASDAQ	CMCSA	Thu, Dec 10, 1992	2.10	2.10	2.06	2.07
137	NASDAQ	CMCSA	Wed, Dec 9, 1992	2.06	2.10	2.06	2.10
136	NASDAQ	CMCSA	Tue, Dec 8, 1992	2.03	2.08	2.03	2.08
135	NASDAQ	CMCSA	Mon, Dec 7, 1992	2.03	2.04	2.00	2.03
134	NASDAQ	CMCSA	Fri, Dec 4, 1992	1.99	2.03	1.99	2.01
133	NASDAQ	CMCSA	Thu, Dec 3, 1992	1.99	2.00	1.96	2.00
132	NASDAQ	CMCSA	Wed, Dec 2, 1992	1.99	2.00	1.96	1.97
131	NASDAQ	CMCSA	Tue, Dec 1, 1992	1.99	2.00	1.96	1.97
130	NASDAQ	CMCSA	Mon, Nov 30, 1992	1.99	2.03	1.96	1.96
129	NASDAQ	CMCSA	Fri, Nov 27, 1992	1.99	2.01	1.99	2.00
128	NASDAQ	CMCSA	Wed, Nov 25, 1992	2.00	2.01	1.99	2.01
127	NASDAQ	CMCSA	Tue, Nov 24, 1992	1.96	2.01	1.96	2.01
126	NASDAQ	CMCSA	Mon, Nov 23, 1992	2.00	2.00	1.96	1.99
125	NASDAQ	CMCSA	Fri, Nov 20, 1992	1.93	2.03	1.93	2.00
124	NASDAQ	CMCSA	Thu, Nov 19, 1992	1.85	1.94	1.85	1.92
123	NASDAQ	CMCSA	Wed, Nov 18, 1992	1.88	1.88	1.85	1.86
122	NASDAQ	CMCSA	Tue, Nov 17, 1992	1.86	1.88	1.83	1.88
121	NASDAQ	CMCSA	Mon, Nov 16, 1992	1.90	1.90	1.85	1.85
120	NASDAQ	CMCSA	Fri, Nov 13, 1992	1.86	1.89	1.85	1.89
119	NASDAQ	CMCSA	Thu, Nov 12, 1992	1.86	1.88	1.83	1.85
118	NASDAQ	CMCSA	Wed, Nov 11, 1992	1.81	1.86	1.79	1.83
117	NASDAQ	CMCSA	Tue, Nov 10, 1992	1.75	1.78	1.72	1.76
116	NASDAQ	CMCSA	Mon, Nov 9, 1992	1.74	1.75	1.71	1.74
115	NASDAQ	CMCSA	Fri, Nov 6, 1992	1.75	1.78	1.72	1.74
114	NASDAQ	CMCSA	Thu, Nov 5, 1992	1.79	1.81	1.72	1.74
113	NASDAQ	CMCSA	Wed, Nov 4, 1992	1.60	1.74	1.58	1.72
112	NASDAQ	CMCSA	Tue, Nov 3, 1992	1.56	1.60	1.56	1.60
111	NASDAQ	CMCSA	Mon, Nov 2, 1992	1.56	1.58	1.53	1.58
110	NASDAQ	CMCSA	Fri, Oct 30, 1992	1.58	1.58	1.53	1.53
109	NASDAQ	CMCSA	Thu, Oct 29, 1992	1.57	1.58	1.56	1.58
108	NASDAQ	CMCSA	Wed, Oct 28, 1992	1.56	1.57	1.56	1.57
107	NASDAQ	CMCSA	Tue, Oct 27, 1992	1.54	1.57	1.54	1.57
106	NASDAQ	CMCSA	Mon, Oct 26, 1992	1.61	1.61	1.54	1.56
105	NASDAQ	CMCSA	Fri, Oct 23, 1992	1.56	1.64	1.56	1.60
104	NASDAQ	CMCSA	Thu, Oct 22, 1992	1.54	1.57	1.53	1.57
103	NASDAQ	CMCSA	Wed, Oct 21, 1992	1.54	1.54	1.50	1.53
102	NASDAQ	CMCSA	Tue, Oct 20, 1992	1.54	1.56	1.51	1.53
101	NASDAQ	CMCSA	Mon, Oct 19, 1992	1.61	1.61	1.53	1.53
100	NASDAQ	CMCSA	Fri, Oct 16, 1992	1.65	1.67	1.61	1.65
99	NASDAQ	CMCSA	Thu, Oct 15, 1992	1.65	1.67	1.64	1.64
98	NASDAQ	CMCSA	Wed, Oct 14, 1992	1.67	1.68	1.65	1.68
97	NASDAQ	CMCSA	Tue, Oct 13, 1992	1.65	1.67	1.63	1.67
96	NASDAQ	CMCSA	Mon, Oct 12, 1992	1.65	1.65	1.63	1.64
95	NASDAQ	CMCSA	Fri, Oct 9, 1992	1.65	1.65	1.63	1.63
94	NASDAQ	CMCSA	Thu, Oct 8, 1992	1.65	1.67	1.63	1.63
93	NASDAQ	CMCSA	Wed, Oct 7, 1992	1.67	1.67	1.63	1.67
92	NASDAQ	CMCSA	Tue, Oct 6, 1992	1.67	1.72	1.65	1.67
91	NASDAQ	CMCSA	Mon, Oct 5, 1992	1.74	1.74	1.64	1.65
90	NASDAQ	CMCSA	Fri, Oct 2, 1992	1.76	1.78	1.75	1.75
89	NASDAQ	CMCSA	Thu, Oct 1, 1992	1.79	1.79	1.76	1.78
88	NASDAQ	CMCSA	Wed, Sep 30, 1992	1.74	1.79	1.72	1.78
87	NASDAQ	CMCSA	Tue, Sep 29, 1992	1.74	1.76	1.74	1.74
86	NASDAQ	CMCSA	Mon, Sep 28, 1992	1.74	1.76	1.72	1.75
85	NASDAQ	CMCSA	Fri, Sep 25, 1992	1.85	1.85	1.75	1.78
84	NASDAQ	CMCSA	Thu, Sep 24, 1992	1.83	1.86	1.83	1.83
83	NASDAQ	CMCSA	Wed, Sep 23, 1992	1.83	1.85	1.81	1.85
82	NASDAQ	CMCSA	Tue, Sep 22, 1992	1.83	1.89	1.81	1.81
81	NASDAQ	CMCSA	Mon, Sep 21, 1992	1.85	1.88	1.83	1.88
80	NASDAQ	CMCSA	Fri, Sep 18, 1992	1.85	1.86	1.83	1.86
79	NASDAQ	CMCSA	Thu, Sep 17, 1992	1.83	1.86	1.82	1.85
78	NASDAQ	CMCSA	Wed, Sep 16, 1992	1.85	1.86	1.83	1.83
77	NASDAQ	CMCSA	Tue, Sep 15, 1992	1.88	1.90	1.85	1.85
76	NASDAQ	CMCSA	Mon, Sep 14, 1992	1.88	1.90	1.86	1.88
75	NASDAQ	CMCSA	Fri, Sep 11, 1992	1.86	1.89	1.83	1.88
74	NASDAQ	CMCSA	Thu, Sep 10, 1992	1.72	1.88	1.71	1.86
73	NASDAQ	CMCSA	Wed, Sep 9, 1992	1.65	1.71	1.65	1.71
72	NASDAQ	CMCSA	Tue, Sep 8, 1992	1.67	1.68	1.65	1.67
71	NASDAQ	CMCSA	Fri, Sep 4, 1992	1.72	1.72	1.64	1.65
70	NASDAQ	CMCSA	Thu, Sep 3, 1992	1.71	1.72	1.68	1.71
69	NASDAQ	CMCSA	Wed, Sep 2, 1992	1.72	1.72	1.67	1.69
68	NASDAQ	CMCSA	Tue, Sep 1, 1992	1.69	1.72	1.69	1.71
67	NASDAQ	CMCSA	Mon, Aug 31, 1992	1.74	1.74	1.69	1.72
66	NASDAQ	CMCSA	Fri, Aug 28, 1992	1.75	1.78	1.72	1.72
65	NASDAQ	CMCSA	Thu, Aug 27, 1992	1.78	1.78	1.75	1.75
64	NASDAQ	CMCSA	Wed, Aug 26, 1992	1.76	1.78	1.76	1.78
63	NASDAQ	CMCSA	Tue, Aug 25, 1992	1.78	1.78	1.74	1.75
62	NASDAQ	CMCSA	Mon, Aug 24, 1992	1.78	1.82	1.75	1.75
61	NASDAQ	CMCSA	Fri, Aug 21, 1992	1.85	1.85	1.79	1.83
60	NASDAQ	CMCSA	Thu, Aug 20, 1992	1.85	1.85	1.82	1.82
59	NASDAQ	CMCSA	Wed, Aug 19, 1992	1.82	1.86	1.82	1.82
58	NASDAQ	CMCSA	Tue, Aug 18, 1992	1.85	1.86	1.82	1.83
57	NASDAQ	CMCSA	Mon, Aug 17, 1992	1.88	1.88	1.85	1.85
56	NASDAQ	CMCSA	Fri, Aug 14, 1992	1.88	1.92	1.85	1.86
55	NASDAQ	CMCSA	Thu, Aug 13, 1992	1.82	1.89	1.81	1.89
54	NASDAQ	CMCSA	Wed, Aug 12, 1992	1.79	1.82	1.79	1.82
53	NASDAQ	CMCSA	Tue, Aug 11, 1992	1.83	1.83	1.81	1.82
52	NASDAQ	CMCSA	Mon, Aug 10, 1992	1.81	1.83	1.81	1.82
51	NASDAQ	CMCSA	Fri, Aug 7, 1992	1.81	1.83	1.81	1.83
50	NASDAQ	CMCSA	Thu, Aug 6, 1992	1.85	1.85	1.82	1.83
49	NASDAQ	CMCSA	Wed, Aug 5, 1992	1.83	1.86	1.81	1.83
48	NASDAQ	CMCSA	Tue, Aug 4, 1992	1.83	1.86	1.83	1.86
47	NASDAQ	CMCSA	Mon, Aug 3, 1992	1.79	1.88	1.76	1.83
46	NASDAQ	CMCSA	Fri, Jul 31, 1992	1.86	1.86	1.78	1.79
45	NASDAQ	CMCSA	Thu, Jul 30, 1992	1.86	1.88	1.83	1.85
44	NASDAQ	CMCSA	Wed, Jul 29, 1992	1.96	1.96	1.86	1.88
43	NASDAQ	CMCSA	Tue, Jul 28, 1992	1.94	1.96	1.93	1.94
42	NASDAQ	CMCSA	Mon, Jul 27, 1992	1.96	1.97	1.90	1.92
41	NASDAQ	CMCSA	Fri, Jul 24, 1992	1.93	1.99	1.92	1.97
40	NASDAQ	CMCSA	Thu, Jul 23, 1992	1.99	2.03	1.96	2.01
39	NASDAQ	CMCSA	Wed, Jul 22, 1992	2.04	2.08	2.00	2.03
38	NASDAQ	CMCSA	Tue, Jul 21, 1992	2.07	2.10	2.07	2.08
37	NASDAQ	CMCSA	Mon, Jul 20, 1992	2.06	2.10	2.03	2.08
36	NASDAQ	CMCSA	Fri, Jul 17, 1992	2.08	2.11	2.07	2.10
35	NASDAQ	CMCSA	Thu, Jul 16, 1992	2.04	2.11	2.04	2.10
34	NASDAQ	CMCSA	Wed, Jul 15, 1992	2.04	2.08	2.04	2.08
33	NASDAQ	CMCSA	Tue, Jul 14, 1992	2.03	2.07	2.01	2.06
32	NASDAQ	CMCSA	Mon, Jul 13, 1992	2.08	2.11	2.01	2.01
31	NASDAQ	CMCSA	Fri, Jul 10, 1992	2.11	2.11	2.08	2.11
30	NASDAQ	CMCSA	Thu, Jul 9, 1992	2.08	2.10	2.06	2.08
29	NASDAQ	CMCSA	Wed, Jul 8, 1992	2.03	2.08	2.01	2.08
28	NASDAQ	CMCSA	Tue, Jul 7, 1992	2.06	2.11	2.04	2.06
27	NASDAQ	CMCSA	Mon, Jul 6, 1992	1.99	2.07	1.99	2.06
26	NASDAQ	CMCSA	Thu, Jul 2, 1992	2.01	2.01	1.97	2.00
25	NASDAQ	CMCSA	Wed, Jul 1, 1992	1.94	2.01	1.94	2.00
24	NASDAQ	CMCSA	Tue, Jun 30, 1992	1.92	1.97	1.92	1.94
23	NASDAQ	CMCSA	Mon, Jun 29, 1992	1.88	1.92	1.86	1.92
22	NASDAQ	CMCSA	Fri, Jun 26, 1992	1.94	1.96	1.90	1.90
21	NASDAQ	CMCSA	Thu, Jun 25, 1992	1.97	1.99	1.93	1.97
20	NASDAQ	CMCSA	Wed, Jun 24, 1992	1.97	1.99	1.97	1.97
19	NASDAQ	CMCSA	Tue, Jun 23, 1992	1.96	2.00	1.96	1.97
18	NASDAQ	CMCSA	Mon, Jun 22, 1992	1.86	1.97	1.86	1.97
17	NASDAQ	CMCSA	Fri, Jun 19, 1992	1.78	1.90	1.78	1.89
16	NASDAQ	CMCSA	Thu, Jun 18, 1992	1.76	1.82	1.74	1.79
15	NASDAQ	CMCSA	Wed, Jun 17, 1992	1.82	1.82	1.76	1.79
14	NASDAQ	CMCSA	Tue, Jun 16, 1992	1.79	1.83	1.79	1.81
13	NASDAQ	CMCSA	Mon, Jun 15, 1992	1.79	1.83	1.79	1.79
12	NASDAQ	CMCSA	Fri, Jun 12, 1992	1.75	1.79	1.74	1.79
11	NASDAQ	CMCSA	Thu, Jun 11, 1992	1.78	1.79	1.71	1.72
10	NASDAQ	CMCSA	Wed, Jun 10, 1992	1.83	1.85	1.78	1.79
9	NASDAQ	CMCSA	Tue, Jun 9, 1992	1.86	1.89	1.85	1.86
8	NASDAQ	CMCSA	Mon, Jun 8, 1992	1.86	1.89	1.86	1.89
7	NASDAQ	CMCSA	Fri, Jun 5, 1992	1.88	1.89	1.85	1.88
6	NASDAQ	CMCSA	Thu, Jun 4, 1992	1.92	1.93	1.88	1.89
5	NASDAQ	CMCSA	Wed, Jun 3, 1992	1.89	1.92	1.85	1.89
4	NASDAQ	CMCSA	Tue, Jun 2, 1992	1.89	1.90	1.86	1.88
3	NASDAQ	CMCSA	Mon, Jun 1, 1992	1.88	1.89	1.83	1.89
2	NASDAQ	CMCSA	Fri, May 29, 1992	1.85	1.88	1.76	1.88
1	NASDAQ	CMCSA	Thu, May 28, 1992	1.76	1.85	1.76	1.85
#	Exchange	Symbol	Date	Open	High	Low	Close

Comcast Corp NASDAQ:CMCSA 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