Intel Corp NASDAQ:INTC Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	INTC	Fri, Mar 1, 2024	43.41	44.27	43.13	43.82
7999	NASDAQ	INTC	Thu, Feb 29, 2024	42.37	43.15	42.36	43.05
7998	NASDAQ	INTC	Wed, Feb 28, 2024	42.44	42.45	41.91	41.99
7997	NASDAQ	INTC	Tue, Feb 27, 2024	43.25	43.27	42.51	42.73
7996	NASDAQ	INTC	Mon, Feb 26, 2024	43.50	43.68	42.82	42.99
7995	NASDAQ	INTC	Fri, Feb 23, 2024	43.13	43.51	42.66	42.99
7994	NASDAQ	INTC	Thu, Feb 22, 2024	44.68	44.68	42.53	42.98
7993	NASDAQ	INTC	Wed, Feb 21, 2024	44.48	44.69	43.08	43.47
7992	NASDAQ	INTC	Tue, Feb 20, 2024	44.26	45.17	43.42	44.52
7991	NASDAQ	INTC	Fri, Feb 16, 2024	44.03	44.22	43.12	43.51
7990	NASDAQ	INTC	Thu, Feb 15, 2024	44.76	45.27	44.02	44.05
7989	NASDAQ	INTC	Wed, Feb 14, 2024	43.82	44.29	43.39	44.19
7988	NASDAQ	INTC	Tue, Feb 13, 2024	43.00	43.63	42.76	43.16
7987	NASDAQ	INTC	Mon, Feb 12, 2024	43.39	45.04	43.32	44.03
7986	NASDAQ	INTC	Fri, Feb 9, 2024	42.55	43.52	42.40	43.31
7985	NASDAQ	INTC	Thu, Feb 8, 2024	42.72	42.97	42.33	42.50
7984	NASDAQ	INTC	Wed, Feb 7, 2024	42.89	43.10	42.55	42.78
7983	NASDAQ	INTC	Tue, Feb 6, 2024	42.70	42.78	42.14	42.74
7982	NASDAQ	INTC	Mon, Feb 5, 2024	42.62	43.15	42.43	42.77
7981	NASDAQ	INTC	Fri, Feb 2, 2024	43.00	43.14	41.60	42.60
7980	NASDAQ	INTC	Thu, Feb 1, 2024	43.15	43.57	42.49	43.36
7979	NASDAQ	INTC	Wed, Jan 31, 2024	42.57	43.79	42.36	43.08
7978	NASDAQ	INTC	Tue, Jan 30, 2024	43.67	43.82	42.89	42.92
7977	NASDAQ	INTC	Mon, Jan 29, 2024	43.71	43.99	42.81	43.84
7976	NASDAQ	INTC	Fri, Jan 26, 2024	44.18	45.41	43.35	43.65
7975	NASDAQ	INTC	Thu, Jan 25, 2024	50.00	50.30	48.97	49.55
7974	NASDAQ	INTC	Wed, Jan 24, 2024	49.17	49.77	48.27	49.09
7973	NASDAQ	INTC	Tue, Jan 23, 2024	48.12	48.94	47.32	48.89
7972	NASDAQ	INTC	Mon, Jan 22, 2024	48.85	49.17	47.64	48.22
7971	NASDAQ	INTC	Fri, Jan 19, 2024	47.00	48.76	46.44	48.15
7970	NASDAQ	INTC	Thu, Jan 18, 2024	47.03	47.57	46.17	46.74
7969	NASDAQ	INTC	Wed, Jan 17, 2024	46.42	46.42	45.65	46.06
7968	NASDAQ	INTC	Tue, Jan 16, 2024	46.98	47.22	46.38	47.06
7967	NASDAQ	INTC	Fri, Jan 12, 2024	47.60	47.67	46.61	47.12
7966	NASDAQ	INTC	Thu, Jan 11, 2024	47.44	47.84	46.73	47.64
7965	NASDAQ	INTC	Wed, Jan 10, 2024	48.24	48.30	46.94	47.47
7964	NASDAQ	INTC	Tue, Jan 9, 2024	48.01	48.56	47.80	48.05
7963	NASDAQ	INTC	Mon, Jan 8, 2024	47.07	48.76	46.97	48.45
7962	NASDAQ	INTC	Fri, Jan 5, 2024	47.03	47.83	46.64	46.89
7961	NASDAQ	INTC	Thu, Jan 4, 2024	45.72	47.16	45.24	46.87
7960	NASDAQ	INTC	Wed, Jan 3, 2024	47.10	47.81	46.80	47.05
7959	NASDAQ	INTC	Tue, Jan 2, 2024	49.20	49.38	47.45	47.80
7958	NASDAQ	INTC	Fri, Dec 29, 2023	50.30	50.57	49.77	50.25
7957	NASDAQ	INTC	Thu, Dec 28, 2023	50.81	50.87	50.16	50.39
7956	NASDAQ	INTC	Wed, Dec 27, 2023	50.63	51.28	50.19	50.76
7955	NASDAQ	INTC	Tue, Dec 26, 2023	48.92	50.52	48.71	50.50
7954	NASDAQ	INTC	Fri, Dec 22, 2023	47.25	48.16	47.20	48.00
7953	NASDAQ	INTC	Thu, Dec 21, 2023	46.48	47.12	46.02	47.08
7952	NASDAQ	INTC	Wed, Dec 20, 2023	46.64	46.95	45.70	45.76
7951	NASDAQ	INTC	Tue, Dec 19, 2023	45.60	46.68	45.51	46.66
7950	NASDAQ	INTC	Mon, Dec 18, 2023	46.15	46.23	45.40	45.69
7949	NASDAQ	INTC	Fri, Dec 15, 2023	45.94	47.27	45.67	46.16
7948	NASDAQ	INTC	Thu, Dec 14, 2023	45.01	47.07	44.65	45.18
7947	NASDAQ	INTC	Wed, Dec 13, 2023	44.08	44.72	43.33	44.57
7946	NASDAQ	INTC	Tue, Dec 12, 2023	44.36	44.44	43.63	44.04
7945	NASDAQ	INTC	Mon, Dec 11, 2023	43.16	44.73	43.08	44.54
7944	NASDAQ	INTC	Fri, Dec 8, 2023	41.84	42.96	41.81	42.70
7943	NASDAQ	INTC	Thu, Dec 7, 2023	41.75	42.44	41.18	42.15
7942	NASDAQ	INTC	Wed, Dec 6, 2023	42.48	42.59	41.17	41.27
7941	NASDAQ	INTC	Tue, Dec 5, 2023	41.91	42.29	41.61	41.92
7940	NASDAQ	INTC	Mon, Dec 4, 2023	43.30	43.31	41.69	42.35
7939	NASDAQ	INTC	Fri, Dec 1, 2023	44.36	44.36	42.86	43.74
7938	NASDAQ	INTC	Thu, Nov 30, 2023	44.65	45.09	44.41	44.70
7937	NASDAQ	INTC	Wed, Nov 29, 2023	44.60	45.34	44.60	44.94
7936	NASDAQ	INTC	Tue, Nov 28, 2023	43.69	44.38	43.66	44.23
7935	NASDAQ	INTC	Mon, Nov 27, 2023	43.65	44.55	43.65	44.08
7934	NASDAQ	INTC	Fri, Nov 24, 2023	43.68	44.00	43.61	43.96
7933	NASDAQ	INTC	Wed, Nov 22, 2023	44.03	44.63	43.54	43.67
7932	NASDAQ	INTC	Tue, Nov 21, 2023	44.50	44.66	43.30	43.64
7931	NASDAQ	INTC	Mon, Nov 20, 2023	43.78	44.93	43.78	44.74
7930	NASDAQ	INTC	Fri, Nov 17, 2023	42.91	43.81	42.56	43.81
7929	NASDAQ	INTC	Thu, Nov 16, 2023	41.00	43.40	40.82	43.35
7928	NASDAQ	INTC	Wed, Nov 15, 2023	39.59	40.84	39.58	40.61
7927	NASDAQ	INTC	Tue, Nov 14, 2023	38.80	39.49	38.07	39.41
7926	NASDAQ	INTC	Mon, Nov 13, 2023	38.35	38.57	38.14	38.23
7925	NASDAQ	INTC	Fri, Nov 10, 2023	38.24	38.99	38.24	38.86
7924	NASDAQ	INTC	Thu, Nov 9, 2023	38.05	38.52	37.77	37.80
7923	NASDAQ	INTC	Wed, Nov 8, 2023	38.85	38.89	37.75	37.92
7922	NASDAQ	INTC	Tue, Nov 7, 2023	38.24	38.90	37.98	38.77
7921	NASDAQ	INTC	Mon, Nov 6, 2023	38.02	38.20	37.86	37.95
7920	NASDAQ	INTC	Fri, Nov 3, 2023	38.00	38.32	37.67	38.14
7919	NASDAQ	INTC	Thu, Nov 2, 2023	37.58	37.82	36.91	37.70
7918	NASDAQ	INTC	Wed, Nov 1, 2023	36.50	37.32	36.28	37.29
7917	NASDAQ	INTC	Tue, Oct 31, 2023	35.66	36.57	35.62	36.50
7916	NASDAQ	INTC	Mon, Oct 30, 2023	35.47	35.96	34.92	35.69
7915	NASDAQ	INTC	Fri, Oct 27, 2023	34.66	36.38	34.60	35.54
7914	NASDAQ	INTC	Thu, Oct 26, 2023	32.89	33.22	32.15	32.52
7913	NASDAQ	INTC	Wed, Oct 25, 2023	34.18	34.45	32.55	32.83
7912	NASDAQ	INTC	Tue, Oct 24, 2023	33.64	34.71	33.64	34.59
7911	NASDAQ	INTC	Mon, Oct 23, 2023	34.60	35.19	33.39	33.85
7910	NASDAQ	INTC	Fri, Oct 20, 2023	35.65	36.28	34.87	34.92
7909	NASDAQ	INTC	Thu, Oct 19, 2023	35.96	36.36	35.52	35.67
7908	NASDAQ	INTC	Wed, Oct 18, 2023	35.52	36.02	35.45	35.64
7907	NASDAQ	INTC	Tue, Oct 17, 2023	35.92	36.35	35.07	36.06
7906	NASDAQ	INTC	Mon, Oct 16, 2023	36.14	36.94	36.08	36.56
7905	NASDAQ	INTC	Fri, Oct 13, 2023	36.74	36.79	35.86	35.97
7904	NASDAQ	INTC	Thu, Oct 12, 2023	36.80	37.22	36.39	36.84
7903	NASDAQ	INTC	Wed, Oct 11, 2023	36.62	37.03	36.38	36.88
7902	NASDAQ	INTC	Tue, Oct 10, 2023	36.14	36.74	35.81	36.43
7901	NASDAQ	INTC	Mon, Oct 9, 2023	35.70	36.17	35.50	36.06
7900	NASDAQ	INTC	Fri, Oct 6, 2023	35.87	36.46	35.18	36.19
7899	NASDAQ	INTC	Thu, Oct 5, 2023	35.97	36.10	35.60	35.89
7898	NASDAQ	INTC	Wed, Oct 4, 2023	36.52	36.52	35.33	35.93
7897	NASDAQ	INTC	Tue, Oct 3, 2023	35.27	36.54	35.27	35.69
7896	NASDAQ	INTC	Mon, Oct 2, 2023	35.61	35.98	34.98	35.46
7895	NASDAQ	INTC	Fri, Sep 29, 2023	35.65	35.91	35.16	35.55
7894	NASDAQ	INTC	Thu, Sep 28, 2023	34.65	35.66	34.38	35.18
7893	NASDAQ	INTC	Wed, Sep 27, 2023	33.92	34.83	33.88	34.61
7892	NASDAQ	INTC	Tue, Sep 26, 2023	34.14	34.78	33.64	33.83
7891	NASDAQ	INTC	Mon, Sep 25, 2023	34.00	34.37	33.77	34.29
7890	NASDAQ	INTC	Fri, Sep 22, 2023	34.81	34.89	34.14	34.18
7889	NASDAQ	INTC	Thu, Sep 21, 2023	34.57	35.25	34.46	34.65
7888	NASDAQ	INTC	Wed, Sep 20, 2023	36.22	36.25	34.63	34.69
7887	NASDAQ	INTC	Tue, Sep 19, 2023	38.04	38.10	36.02	36.34
7886	NASDAQ	INTC	Mon, Sep 18, 2023	37.62	38.39	37.51	37.99
7885	NASDAQ	INTC	Fri, Sep 15, 2023	38.42	38.52	37.62	37.88
7884	NASDAQ	INTC	Thu, Sep 14, 2023	38.81	38.90	38.30	38.67
7883	NASDAQ	INTC	Wed, Sep 13, 2023	38.80	39.15	38.25	38.71
7882	NASDAQ	INTC	Tue, Sep 12, 2023	38.65	40.07	38.65	38.86
7881	NASDAQ	INTC	Mon, Sep 11, 2023	38.70	38.70	38.70	38.70
7880	NASDAQ	INTC	Fri, Sep 8, 2023	38.12	38.83	37.71	38.01
7879	NASDAQ	INTC	Thu, Sep 7, 2023	36.83	38.34	36.75	38.18
7878	NASDAQ	INTC	Wed, Sep 6, 2023	36.56	37.04	36.03	36.98
7877	NASDAQ	INTC	Tue, Sep 5, 2023	36.58	37.41	36.46	36.71
7876	NASDAQ	INTC	Fri, Sep 1, 2023	35.79	36.75	35.73	36.61
7875	NASDAQ	INTC	Thu, Aug 31, 2023	34.32	35.56	34.30	35.14
7874	NASDAQ	INTC	Wed, Aug 30, 2023	34.06	34.66	33.78	34.53
7873	NASDAQ	INTC	Tue, Aug 29, 2023	33.49	34.48	33.47	34.31
7872	NASDAQ	INTC	Mon, Aug 28, 2023	33.50	33.78	33.21	33.62
7871	NASDAQ	INTC	Fri, Aug 25, 2023	32.53	33.40	32.35	33.25
7870	NASDAQ	INTC	Thu, Aug 24, 2023	33.72	34.09	32.49	32.59
7869	NASDAQ	INTC	Wed, Aug 23, 2023	32.88	34.15	32.80	33.98
7868	NASDAQ	INTC	Tue, Aug 22, 2023	33.22	33.80	32.83	32.89
7867	NASDAQ	INTC	Mon, Aug 21, 2023	32.60	33.17	32.02	33.14
7866	NASDAQ	INTC	Fri, Aug 18, 2023	32.23	32.91	32.18	32.75
7865	NASDAQ	INTC	Thu, Aug 17, 2023	33.56	33.59	32.35	32.58
7864	NASDAQ	INTC	Wed, Aug 16, 2023	34.52	34.63	33.46	33.53
7863	NASDAQ	INTC	Tue, Aug 15, 2023	35.41	35.63	34.75	34.77
7862	NASDAQ	INTC	Mon, Aug 14, 2023	34.67	35.71	34.47	35.68
7861	NASDAQ	INTC	Fri, Aug 11, 2023	34.46	34.95	34.36	34.89
7860	NASDAQ	INTC	Thu, Aug 10, 2023	34.70	35.09	34.48	34.68
7859	NASDAQ	INTC	Wed, Aug 9, 2023	35.00	35.10	34.23	34.28
7858	NASDAQ	INTC	Tue, Aug 8, 2023	34.67	35.10	33.86	35.02
7857	NASDAQ	INTC	Mon, Aug 7, 2023	35.41	35.55	34.75	35.23
7856	NASDAQ	INTC	Fri, Aug 4, 2023	34.48	35.56	34.48	35.14
7855	NASDAQ	INTC	Thu, Aug 3, 2023	34.29	35.03	34.13	34.87
7854	NASDAQ	INTC	Wed, Aug 2, 2023	35.15	35.18	34.28	34.39
7853	NASDAQ	INTC	Tue, Aug 1, 2023	35.82	36.02	35.28	35.80
7852	NASDAQ	INTC	Mon, Jul 31, 2023	36.87	37.19	35.68	35.77
7851	NASDAQ	INTC	Fri, Jul 28, 2023	36.75	36.99	35.51	36.83
7850	NASDAQ	INTC	Thu, Jul 27, 2023	34.82	35.03	34.11	34.55
7849	NASDAQ	INTC	Wed, Jul 26, 2023	33.72	34.53	33.70	34.36
7848	NASDAQ	INTC	Tue, Jul 25, 2023	33.70	34.34	33.40	34.10
7847	NASDAQ	INTC	Mon, Jul 24, 2023	33.84	34.46	33.56	33.63
7846	NASDAQ	INTC	Fri, Jul 21, 2023	33.73	34.25	33.42	34.02
7845	NASDAQ	INTC	Thu, Jul 20, 2023	33.70	34.21	33.23	33.37
7844	NASDAQ	INTC	Wed, Jul 19, 2023	34.40	34.84	34.33	34.46
7843	NASDAQ	INTC	Tue, Jul 18, 2023	34.28	34.70	33.83	34.50
7842	NASDAQ	INTC	Mon, Jul 17, 2023	33.16	34.60	33.07	34.37
7841	NASDAQ	INTC	Fri, Jul 14, 2023	33.78	33.87	33.00	33.15
7840	NASDAQ	INTC	Thu, Jul 13, 2023	34.15	34.30	33.62	33.87
7839	NASDAQ	INTC	Wed, Jul 12, 2023	33.69	34.08	33.06	33.98
7838	NASDAQ	INTC	Tue, Jul 11, 2023	32.82	33.36	32.50	33.30
7837	NASDAQ	INTC	Mon, Jul 10, 2023	31.87	32.83	31.77	32.74
7836	NASDAQ	INTC	Fri, Jul 7, 2023	32.00	32.41	31.82	31.85
7835	NASDAQ	INTC	Thu, Jul 6, 2023	31.90	32.04	31.38	31.97
7834	NASDAQ	INTC	Wed, Jul 5, 2023	33.31	33.33	32.50	32.51
7833	NASDAQ	INTC	Mon, Jul 3, 2023	33.54	33.89	33.14	33.62
7832	NASDAQ	INTC	Fri, Jun 30, 2023	33.36	33.56	33.16	33.44
7831	NASDAQ	INTC	Thu, Jun 29, 2023	33.34	33.34	32.49	32.91
7830	NASDAQ	INTC	Wed, Jun 28, 2023	33.61	33.81	33.04	33.57
7829	NASDAQ	INTC	Tue, Jun 27, 2023	33.22	34.23	33.01	34.10
7828	NASDAQ	INTC	Mon, Jun 26, 2023	33.19	33.99	33.10	33.34
7827	NASDAQ	INTC	Fri, Jun 23, 2023	32.21	33.45	32.03	33.00
7826	NASDAQ	INTC	Thu, Jun 22, 2023	32.69	33.24	32.13	32.71
7825	NASDAQ	INTC	Wed, Jun 21, 2023	34.92	35.05	32.83	32.90
7824	NASDAQ	INTC	Tue, Jun 20, 2023	36.77	37.11	34.72	35.00
7823	NASDAQ	INTC	Fri, Jun 16, 2023	36.36	36.80	35.60	36.37
7822	NASDAQ	INTC	Thu, Jun 15, 2023	35.28	36.42	35.22	35.82
7821	NASDAQ	INTC	Wed, Jun 14, 2023	33.87	35.60	33.80	35.58
7820	NASDAQ	INTC	Tue, Jun 13, 2023	33.77	33.95	33.07	33.91
7819	NASDAQ	INTC	Mon, Jun 12, 2023	31.40	33.30	31.36	33.07
7818	NASDAQ	INTC	Fri, Jun 9, 2023	31.93	31.99	30.68	31.34
7817	NASDAQ	INTC	Thu, Jun 8, 2023	31.43	31.85	31.06	31.82
7816	NASDAQ	INTC	Wed, Jun 7, 2023	31.03	31.37	30.93	31.28
7815	NASDAQ	INTC	Tue, Jun 6, 2023	29.77	31.45	29.70	30.96
7814	NASDAQ	INTC	Mon, Jun 5, 2023	31.31	31.40	29.83	29.86
7813	NASDAQ	INTC	Fri, Jun 2, 2023	31.40	31.59	30.83	31.31
7812	NASDAQ	INTC	Thu, Jun 1, 2023	31.80	31.94	31.02	31.13
7811	NASDAQ	INTC	Wed, May 31, 2023	29.70	32.29	29.67	31.44
7810	NASDAQ	INTC	Tue, May 30, 2023	29.70	30.04	29.00	29.99
7809	NASDAQ	INTC	Fri, May 26, 2023	27.44	29.09	27.10	29.00
7808	NASDAQ	INTC	Thu, May 25, 2023	28.29	28.29	26.86	27.40
7807	NASDAQ	INTC	Wed, May 24, 2023	29.31	29.49	28.82	29.00
7806	NASDAQ	INTC	Tue, May 23, 2023	30.05	30.20	29.49	29.51
7805	NASDAQ	INTC	Mon, May 22, 2023	29.85	30.45	29.82	30.28
7804	NASDAQ	INTC	Fri, May 19, 2023	29.60	30.24	29.50	29.93
7803	NASDAQ	INTC	Thu, May 18, 2023	29.00	29.76	28.87	29.68
7802	NASDAQ	INTC	Wed, May 17, 2023	29.52	29.56	28.68	28.87
7801	NASDAQ	INTC	Tue, May 16, 2023	29.62	29.90	29.21	29.22
7800	NASDAQ	INTC	Mon, May 15, 2023	28.90	29.83	28.88	29.80
7799	NASDAQ	INTC	Fri, May 12, 2023	29.03	29.10	28.72	28.95
7798	NASDAQ	INTC	Thu, May 11, 2023	29.60	29.68	28.82	28.86
7797	NASDAQ	INTC	Wed, May 10, 2023	30.29	30.40	29.49	29.97
7796	NASDAQ	INTC	Tue, May 9, 2023	30.38	30.58	29.91	30.10
7795	NASDAQ	INTC	Mon, May 8, 2023	30.70	30.84	30.39	30.77
7794	NASDAQ	INTC	Fri, May 5, 2023	31.38	31.41	30.73	30.99
7793	NASDAQ	INTC	Thu, May 4, 2023	30.44	31.72	30.38	31.24
7792	NASDAQ	INTC	Wed, May 3, 2023	30.64	31.11	30.25	30.65
7791	NASDAQ	INTC	Tue, May 2, 2023	30.30	30.58	29.75	29.77
7790	NASDAQ	INTC	Mon, May 1, 2023	31.11	31.24	30.28	30.30
7789	NASDAQ	INTC	Fri, Apr 28, 2023	31.98	32.57	30.81	31.06
7788	NASDAQ	INTC	Thu, Apr 27, 2023	28.75	29.95	28.51	29.86
7787	NASDAQ	INTC	Wed, Apr 26, 2023	29.20	29.81	28.84	29.05
7786	NASDAQ	INTC	Tue, Apr 25, 2023	29.44	29.57	28.87	28.88
7785	NASDAQ	INTC	Mon, Apr 24, 2023	30.13	30.37	29.61	29.66
7784	NASDAQ	INTC	Fri, Apr 21, 2023	30.84	30.84	30.23	30.30
7783	NASDAQ	INTC	Thu, Apr 20, 2023	30.76	31.25	30.71	30.86
7782	NASDAQ	INTC	Wed, Apr 19, 2023	31.10	31.52	31.08	31.15
7781	NASDAQ	INTC	Tue, Apr 18, 2023	32.43	32.46	31.78	31.83
7780	NASDAQ	INTC	Mon, Apr 17, 2023	31.95	32.64	31.77	32.14
7779	NASDAQ	INTC	Fri, Apr 14, 2023	32.00	32.24	31.69	31.89
7778	NASDAQ	INTC	Thu, Apr 13, 2023	31.82	32.43	31.65	32.13
7777	NASDAQ	INTC	Wed, Apr 12, 2023	32.77	32.89	31.96	32.02
7776	NASDAQ	INTC	Tue, Apr 11, 2023	32.66	33.11	32.32	32.35
7775	NASDAQ	INTC	Mon, Apr 10, 2023	32.60	32.76	32.20	32.52
7774	NASDAQ	INTC	Thu, Apr 6, 2023	32.60	33.00	32.46	32.81
7773	NASDAQ	INTC	Wed, Apr 5, 2023	32.80	32.99	32.34	32.83
7772	NASDAQ	INTC	Tue, Apr 4, 2023	32.85	33.84	32.84	33.10
7771	NASDAQ	INTC	Mon, Apr 3, 2023	32.94	33.56	32.54	32.89
7770	NASDAQ	INTC	Fri, Mar 31, 2023	31.80	32.90	31.73	32.67
7769	NASDAQ	INTC	Thu, Mar 30, 2023	31.85	32.58	31.81	32.09
7768	NASDAQ	INTC	Wed, Mar 29, 2023	29.77	31.89	29.76	31.52
7767	NASDAQ	INTC	Tue, Mar 28, 2023	29.08	29.33	28.63	29.29
7766	NASDAQ	INTC	Mon, Mar 27, 2023	29.37	29.73	29.08	29.18
7765	NASDAQ	INTC	Fri, Mar 24, 2023	29.04	29.81	28.93	29.36
7764	NASDAQ	INTC	Thu, Mar 23, 2023	28.38	29.16	28.22	29.03
7763	NASDAQ	INTC	Wed, Mar 22, 2023	28.48	29.12	28.10	28.13
7762	NASDAQ	INTC	Tue, Mar 21, 2023	29.00	29.17	27.98	28.46
7761	NASDAQ	INTC	Mon, Mar 20, 2023	29.80	29.90	28.63	29.16
7760	NASDAQ	INTC	Fri, Mar 17, 2023	29.92	31.00	29.44	29.81
7759	NASDAQ	INTC	Thu, Mar 16, 2023	28.39	30.27	28.39	30.18
7758	NASDAQ	INTC	Wed, Mar 15, 2023	27.73	28.50	27.66	28.41
7757	NASDAQ	INTC	Tue, Mar 14, 2023	27.35	28.10	27.25	28.01
7756	NASDAQ	INTC	Mon, Mar 13, 2023	26.74	27.31	26.61	26.95
7755	NASDAQ	INTC	Fri, Mar 10, 2023	26.55	27.52	26.32	27.22
7754	NASDAQ	INTC	Thu, Mar 9, 2023	25.98	26.98	25.97	26.44
7753	NASDAQ	INTC	Wed, Mar 8, 2023	25.56	26.01	25.45	25.98
7752	NASDAQ	INTC	Tue, Mar 7, 2023	25.84	25.99	25.50	25.53
7751	NASDAQ	INTC	Mon, Mar 6, 2023	26.47	26.54	25.93	25.99
7750	NASDAQ	INTC	Fri, Mar 3, 2023	26.20	26.48	26.01	26.40
7749	NASDAQ	INTC	Thu, Mar 2, 2023	25.21	26.30	25.12	26.20
7748	NASDAQ	INTC	Wed, Mar 1, 2023	25.03	25.92	24.97	25.33
7747	NASDAQ	INTC	Tue, Feb 28, 2023	24.94	25.12	24.73	24.93
7746	NASDAQ	INTC	Mon, Feb 27, 2023	25.55	25.58	24.88	24.90
7745	NASDAQ	INTC	Fri, Feb 24, 2023	25.22	25.35	24.92	25.14
7744	NASDAQ	INTC	Thu, Feb 23, 2023	25.78	26.08	25.32	25.61
7743	NASDAQ	INTC	Wed, Feb 22, 2023	25.91	26.90	25.30	25.47
7742	NASDAQ	INTC	Tue, Feb 21, 2023	27.11	27.27	26.04	26.06
7741	NASDAQ	INTC	Fri, Feb 17, 2023	28.00	28.07	27.38	27.61
7740	NASDAQ	INTC	Thu, Feb 16, 2023	28.50	28.83	28.13	28.20
7739	NASDAQ	INTC	Wed, Feb 15, 2023	28.36	28.88	28.16	28.85
7738	NASDAQ	INTC	Tue, Feb 14, 2023	28.38	28.72	27.99	28.64
7737	NASDAQ	INTC	Mon, Feb 13, 2023	27.87	28.55	27.72	28.55
7736	NASDAQ	INTC	Fri, Feb 10, 2023	27.63	27.99	27.34	27.80
7735	NASDAQ	INTC	Thu, Feb 9, 2023	28.68	28.82	27.57	27.73
7734	NASDAQ	INTC	Wed, Feb 8, 2023	28.95	29.12	28.21	28.24
7733	NASDAQ	INTC	Tue, Feb 7, 2023	28.65	29.27	28.43	29.05
7732	NASDAQ	INTC	Mon, Feb 6, 2023	29.55	29.65	28.61	28.69
7731	NASDAQ	INTC	Fri, Feb 3, 2023	29.62	31.17	29.53	30.32
7730	NASDAQ	INTC	Thu, Feb 2, 2023	29.25	30.30	28.80	30.19
7729	NASDAQ	INTC	Wed, Feb 1, 2023	27.89	29.43	27.68	29.07
7728	NASDAQ	INTC	Tue, Jan 31, 2023	27.78	28.29	27.53	28.26
7727	NASDAQ	INTC	Mon, Jan 30, 2023	27.72	28.51	27.67	27.95
7726	NASDAQ	INTC	Fri, Jan 27, 2023	27.07	28.24	26.78	28.16
7725	NASDAQ	INTC	Thu, Jan 26, 2023	30.06	30.11	29.33	30.09
7724	NASDAQ	INTC	Wed, Jan 25, 2023	29.52	29.89	29.17	29.70
7723	NASDAQ	INTC	Tue, Jan 24, 2023	29.94	30.19	29.73	29.92
7722	NASDAQ	INTC	Mon, Jan 23, 2023	29.33	30.49	29.18	30.27
7721	NASDAQ	INTC	Fri, Jan 20, 2023	28.42	29.23	28.25	29.22
7720	NASDAQ	INTC	Thu, Jan 19, 2023	28.61	28.76	28.24	28.42
7719	NASDAQ	INTC	Wed, Jan 18, 2023	29.80	29.82	28.63	28.81
7718	NASDAQ	INTC	Tue, Jan 17, 2023	30.18	30.26	29.52	29.60
7717	NASDAQ	INTC	Fri, Jan 13, 2023	29.97	30.17	29.81	30.11
7716	NASDAQ	INTC	Thu, Jan 12, 2023	29.98	30.38	29.47	30.29
7715	NASDAQ	INTC	Wed, Jan 11, 2023	29.68	29.88	29.00	29.85
7714	NASDAQ	INTC	Tue, Jan 10, 2023	29.24	29.51	28.92	29.44
7713	NASDAQ	INTC	Mon, Jan 9, 2023	28.84	29.87	28.84	29.31
7712	NASDAQ	INTC	Fri, Jan 6, 2023	27.93	28.83	27.38	28.73
7711	NASDAQ	INTC	Thu, Jan 5, 2023	27.44	27.78	27.38	27.56
7710	NASDAQ	INTC	Wed, Jan 4, 2023	27.41	27.92	27.16	27.68
7709	NASDAQ	INTC	Tue, Jan 3, 2023	27.05	27.07	26.37	26.73
7708	NASDAQ	INTC	Fri, Dec 30, 2022	25.90	26.46	25.80	26.43
7707	NASDAQ	INTC	Thu, Dec 29, 2022	25.77	26.29	25.75	26.21
7706	NASDAQ	INTC	Wed, Dec 28, 2022	25.84	26.12	25.50	25.54
7705	NASDAQ	INTC	Tue, Dec 27, 2022	25.85	26.10	25.65	25.94
7704	NASDAQ	INTC	Fri, Dec 23, 2022	25.92	26.19	25.68	26.09
7703	NASDAQ	INTC	Thu, Dec 22, 2022	26.45	26.45	25.35	25.97
7702	NASDAQ	INTC	Wed, Dec 21, 2022	26.59	26.97	26.58	26.83
7701	NASDAQ	INTC	Tue, Dec 20, 2022	26.54	26.87	26.42	26.44
7700	NASDAQ	INTC	Mon, Dec 19, 2022	26.90	26.97	26.50	26.79
7699	NASDAQ	INTC	Fri, Dec 16, 2022	27.00	27.14	26.45	26.92
7698	NASDAQ	INTC	Thu, Dec 15, 2022	27.94	28.00	27.12	27.15
7697	NASDAQ	INTC	Wed, Dec 14, 2022	28.51	29.12	28.01	28.26
7696	NASDAQ	INTC	Tue, Dec 13, 2022	29.79	30.09	28.37	28.73
7695	NASDAQ	INTC	Mon, Dec 12, 2022	28.13	28.71	27.86	28.69
7694	NASDAQ	INTC	Fri, Dec 9, 2022	28.39	28.78	28.19	28.24
7693	NASDAQ	INTC	Thu, Dec 8, 2022	28.32	28.60	28.07	28.44
7692	NASDAQ	INTC	Wed, Dec 7, 2022	28.28	28.55	28.15	28.33
7691	NASDAQ	INTC	Tue, Dec 6, 2022	29.19	29.31	28.34	28.60
7690	NASDAQ	INTC	Mon, Dec 5, 2022	29.42	29.75	28.89	29.17
7689	NASDAQ	INTC	Fri, Dec 2, 2022	29.17	29.43	28.71	29.41
7688	NASDAQ	INTC	Thu, Dec 1, 2022	30.24	30.48	29.52	29.83
7687	NASDAQ	INTC	Wed, Nov 30, 2022	28.77	30.08	28.22	30.07
7686	NASDAQ	INTC	Tue, Nov 29, 2022	28.85	29.18	28.74	28.90
7685	NASDAQ	INTC	Mon, Nov 28, 2022	29.10	29.19	28.54	28.73
7684	NASDAQ	INTC	Fri, Nov 25, 2022	29.68	29.68	29.34	29.34
7683	NASDAQ	INTC	Wed, Nov 23, 2022	29.73	30.08	29.49	29.67
7682	NASDAQ	INTC	Tue, Nov 22, 2022	29.14	29.86	29.06	29.82
7681	NASDAQ	INTC	Mon, Nov 21, 2022	29.66	29.72	28.91	28.94
7680	NASDAQ	INTC	Fri, Nov 18, 2022	30.26	30.26	29.61	29.87
7679	NASDAQ	INTC	Thu, Nov 17, 2022	29.07	29.95	29.00	29.89
7678	NASDAQ	INTC	Wed, Nov 16, 2022	30.11	30.23	29.44	29.53
7677	NASDAQ	INTC	Tue, Nov 15, 2022	31.10	31.34	30.17	30.71
7676	NASDAQ	INTC	Mon, Nov 14, 2022	30.34	30.99	30.18	30.35
7675	NASDAQ	INTC	Fri, Nov 11, 2022	28.93	30.63	28.87	30.43
7674	NASDAQ	INTC	Thu, Nov 10, 2022	28.88	29.83	28.65	29.76
7673	NASDAQ	INTC	Wed, Nov 9, 2022	28.22	28.30	27.52	27.52
7672	NASDAQ	INTC	Tue, Nov 8, 2022	28.76	28.95	27.93	28.48
7671	NASDAQ	INTC	Mon, Nov 7, 2022	28.36	28.47	27.89	28.41
7670	NASDAQ	INTC	Fri, Nov 4, 2022	27.57	28.24	27.41	28.20
7669	NASDAQ	INTC	Thu, Nov 3, 2022	27.45	27.88	27.17	27.39
7668	NASDAQ	INTC	Wed, Nov 2, 2022	28.27	28.85	27.41	27.42
7667	NASDAQ	INTC	Tue, Nov 1, 2022	28.80	28.85	27.89	28.30
7666	NASDAQ	INTC	Mon, Oct 31, 2022	29.08	29.18	28.05	28.43
7665	NASDAQ	INTC	Fri, Oct 28, 2022	28.18	29.22	27.86	29.07
7664	NASDAQ	INTC	Thu, Oct 27, 2022	27.45	27.59	26.13	26.27
7663	NASDAQ	INTC	Wed, Oct 26, 2022	27.19	27.80	26.99	27.21
7662	NASDAQ	INTC	Tue, Oct 25, 2022	27.18	27.56	27.00	27.41
7661	NASDAQ	INTC	Mon, Oct 24, 2022	26.75	27.48	26.52	27.18
7660	NASDAQ	INTC	Fri, Oct 21, 2022	25.85	27.05	25.79	26.97
7659	NASDAQ	INTC	Thu, Oct 20, 2022	26.15	26.95	25.95	26.08
7658	NASDAQ	INTC	Wed, Oct 19, 2022	25.74	26.25	25.69	26.00
7657	NASDAQ	INTC	Tue, Oct 18, 2022	26.74	26.96	25.54	25.87
7656	NASDAQ	INTC	Mon, Oct 17, 2022	26.31	26.75	26.17	26.42
7655	NASDAQ	INTC	Fri, Oct 14, 2022	26.46	26.63	25.76	25.91
7654	NASDAQ	INTC	Thu, Oct 13, 2022	24.73	26.84	24.59	26.42
7653	NASDAQ	INTC	Wed, Oct 12, 2022	25.05	25.52	24.66	25.33
7652	NASDAQ	INTC	Tue, Oct 11, 2022	25.01	25.48	24.69	25.04
7651	NASDAQ	INTC	Mon, Oct 10, 2022	25.94	25.99	25.09	25.20
7650	NASDAQ	INTC	Fri, Oct 7, 2022	26.17	26.28	25.65	25.72
7649	NASDAQ	INTC	Thu, Oct 6, 2022	27.44	27.76	27.00	27.18
7648	NASDAQ	INTC	Wed, Oct 5, 2022	27.37	27.84	26.89	27.64
7647	NASDAQ	INTC	Tue, Oct 4, 2022	27.43	27.80	27.09	27.70
7646	NASDAQ	INTC	Mon, Oct 3, 2022	26.33	27.25	26.07	26.97
7645	NASDAQ	INTC	Fri, Sep 30, 2022	26.30	26.57	25.74	25.77
7644	NASDAQ	INTC	Thu, Sep 29, 2022	26.78	26.78	26.19	26.38
7643	NASDAQ	INTC	Wed, Sep 28, 2022	26.86	27.28	26.60	27.13
7642	NASDAQ	INTC	Tue, Sep 27, 2022	27.40	27.60	26.62	26.89
7641	NASDAQ	INTC	Mon, Sep 26, 2022	27.56	27.70	26.86	26.97
7640	NASDAQ	INTC	Fri, Sep 23, 2022	27.90	27.90	27.19	27.52
7639	NASDAQ	INTC	Thu, Sep 22, 2022	28.40	28.50	28.04	28.07
7638	NASDAQ	INTC	Wed, Sep 21, 2022	29.15	29.59	28.46	28.47
7637	NASDAQ	INTC	Tue, Sep 20, 2022	29.07	29.17	28.71	28.96
7636	NASDAQ	INTC	Mon, Sep 19, 2022	29.02	29.50	28.90	29.44
7635	NASDAQ	INTC	Fri, Sep 16, 2022	28.70	29.32	28.42	29.24
7634	NASDAQ	INTC	Thu, Sep 15, 2022	29.15	29.41	28.71	28.84
7633	NASDAQ	INTC	Wed, Sep 14, 2022	29.55	29.77	29.01	29.18
7632	NASDAQ	INTC	Tue, Sep 13, 2022	30.83	30.93	29.25	29.29
7631	NASDAQ	INTC	Mon, Sep 12, 2022	31.74	31.86	31.10	31.56
7630	NASDAQ	INTC	Fri, Sep 9, 2022	31.19	31.50	31.08	31.46
7629	NASDAQ	INTC	Thu, Sep 8, 2022	30.37	30.85	29.91	30.75
7628	NASDAQ	INTC	Wed, Sep 7, 2022	30.42	30.79	30.05	30.65
7627	NASDAQ	INTC	Tue, Sep 6, 2022	31.39	31.39	30.33	30.36
7626	NASDAQ	INTC	Fri, Sep 2, 2022	32.21	32.38	31.06	31.22
7625	NASDAQ	INTC	Thu, Sep 1, 2022	31.57	31.83	31.13	31.76
7624	NASDAQ	INTC	Wed, Aug 31, 2022	32.39	32.39	31.77	31.92
7623	NASDAQ	INTC	Tue, Aug 30, 2022	33.04	33.07	32.15	32.26
7622	NASDAQ	INTC	Mon, Aug 29, 2022	33.23	33.41	32.81	32.94
7621	NASDAQ	INTC	Fri, Aug 26, 2022	34.95	35.03	33.35	33.36
7620	NASDAQ	INTC	Thu, Aug 25, 2022	33.87	34.93	33.82	34.89
7619	NASDAQ	INTC	Wed, Aug 24, 2022	33.97	33.99	33.60	33.86
7618	NASDAQ	INTC	Tue, Aug 23, 2022	33.98	34.39	33.91	33.95
7617	NASDAQ	INTC	Mon, Aug 22, 2022	35.00	35.06	33.73	33.84
7616	NASDAQ	INTC	Fri, Aug 19, 2022	35.80	36.03	35.19	35.38
7615	NASDAQ	INTC	Thu, Aug 18, 2022	35.68	36.33	35.57	36.20
7614	NASDAQ	INTC	Wed, Aug 17, 2022	35.81	36.08	35.27	35.78
7613	NASDAQ	INTC	Tue, Aug 16, 2022	36.16	36.58	35.70	36.19
7612	NASDAQ	INTC	Mon, Aug 15, 2022	36.10	36.43	35.71	36.34
7611	NASDAQ	INTC	Fri, Aug 12, 2022	35.80	36.14	35.67	36.11
7610	NASDAQ	INTC	Thu, Aug 11, 2022	35.64	36.29	35.49	35.59
7609	NASDAQ	INTC	Wed, Aug 10, 2022	34.99	35.40	34.59	35.37
7608	NASDAQ	INTC	Tue, Aug 9, 2022	35.22	35.30	34.40	34.52
7607	NASDAQ	INTC	Mon, Aug 8, 2022	35.36	35.96	35.20	35.38
7606	NASDAQ	INTC	Fri, Aug 5, 2022	35.35	35.69	35.18	35.39
7605	NASDAQ	INTC	Thu, Aug 4, 2022	36.01	36.10	35.36	35.66
7604	NASDAQ	INTC	Wed, Aug 3, 2022	36.09	36.59	35.26	36.52
7603	NASDAQ	INTC	Tue, Aug 2, 2022	36.59	36.66	36.00	36.01
7602	NASDAQ	INTC	Mon, Aug 1, 2022	36.05	37.69	36.05	36.96
7601	NASDAQ	INTC	Fri, Jul 29, 2022	35.61	36.62	35.24	36.31
7600	NASDAQ	INTC	Thu, Jul 28, 2022	40.09	40.12	39.04	39.71
7599	NASDAQ	INTC	Wed, Jul 27, 2022	39.27	40.43	39.23	40.18
7598	NASDAQ	INTC	Tue, Jul 26, 2022	39.10	39.57	38.88	38.96
7597	NASDAQ	INTC	Mon, Jul 25, 2022	39.29	39.41	38.55	39.16
7596	NASDAQ	INTC	Fri, Jul 22, 2022	40.37	40.51	38.94	39.20
7595	NASDAQ	INTC	Thu, Jul 21, 2022	40.51	40.65	39.82	40.61
7594	NASDAQ	INTC	Wed, Jul 20, 2022	40.21	40.67	39.56	40.56
7593	NASDAQ	INTC	Tue, Jul 19, 2022	39.32	40.73	39.24	40.22
7592	NASDAQ	INTC	Mon, Jul 18, 2022	39.10	39.34	38.53	38.71
7591	NASDAQ	INTC	Fri, Jul 15, 2022	38.27	38.67	37.73	38.62
7590	NASDAQ	INTC	Thu, Jul 14, 2022	36.99	38.16	36.29	37.71
7589	NASDAQ	INTC	Wed, Jul 13, 2022	36.68	37.43	36.62	37.21
7588	NASDAQ	INTC	Tue, Jul 12, 2022	37.65	37.70	36.99	37.21
7587	NASDAQ	INTC	Mon, Jul 11, 2022	37.66	37.68	37.03	37.20
7586	NASDAQ	INTC	Fri, Jul 8, 2022	37.66	38.14	37.39	37.99
7585	NASDAQ	INTC	Thu, Jul 7, 2022	37.89	38.33	37.73	38.14
7584	NASDAQ	INTC	Wed, Jul 6, 2022	36.82	37.43	36.46	36.99
7583	NASDAQ	INTC	Tue, Jul 5, 2022	35.93	36.74	35.54	36.69
7582	NASDAQ	INTC	Fri, Jul 1, 2022	37.09	37.20	35.88	36.34
7581	NASDAQ	INTC	Thu, Jun 30, 2022	37.21	38.00	36.73	37.41
7580	NASDAQ	INTC	Wed, Jun 29, 2022	37.54	37.60	37.02	37.29
7579	NASDAQ	INTC	Tue, Jun 28, 2022	38.58	39.02	37.74	37.78
7578	NASDAQ	INTC	Mon, Jun 27, 2022	38.87	39.06	38.47	38.63
7577	NASDAQ	INTC	Fri, Jun 24, 2022	37.85	38.64	37.74	38.61
7576	NASDAQ	INTC	Thu, Jun 23, 2022	37.61	37.62	36.91	37.41
7575	NASDAQ	INTC	Wed, Jun 22, 2022	37.33	37.77	37.22	37.38
7574	NASDAQ	INTC	Tue, Jun 21, 2022	37.36	38.03	37.33	37.73
7573	NASDAQ	INTC	Fri, Jun 17, 2022	37.48	38.12	36.60	36.97
7572	NASDAQ	INTC	Thu, Jun 16, 2022	37.70	37.79	36.93	37.34
7571	NASDAQ	INTC	Wed, Jun 15, 2022	38.56	39.17	37.92	38.65
7570	NASDAQ	INTC	Tue, Jun 14, 2022	38.01	38.20	37.54	37.93
7569	NASDAQ	INTC	Mon, Jun 13, 2022	38.55	38.81	37.67	37.77
7568	NASDAQ	INTC	Fri, Jun 10, 2022	39.85	40.08	39.18	39.18
7567	NASDAQ	INTC	Thu, Jun 9, 2022	41.01	41.35	40.01	40.01
7566	NASDAQ	INTC	Wed, Jun 8, 2022	42.25	42.26	41.03	41.23
7565	NASDAQ	INTC	Tue, Jun 7, 2022	43.06	43.59	42.66	43.53
7564	NASDAQ	INTC	Mon, Jun 6, 2022	43.81	44.04	43.08	43.34
7563	NASDAQ	INTC	Fri, Jun 3, 2022	44.11	44.25	43.34	43.39
7562	NASDAQ	INTC	Thu, Jun 2, 2022	44.19	44.88	43.94	44.84
7561	NASDAQ	INTC	Wed, Jun 1, 2022	44.77	44.93	43.53	44.11
7560	NASDAQ	INTC	Tue, May 31, 2022	44.25	44.75	43.65	44.42
7559	NASDAQ	INTC	Fri, May 27, 2022	43.59	44.55	43.55	44.55
7558	NASDAQ	INTC	Thu, May 26, 2022	42.17	43.68	42.08	43.48
7557	NASDAQ	INTC	Wed, May 25, 2022	41.44	42.52	41.39	42.20
7556	NASDAQ	INTC	Tue, May 24, 2022	41.70	41.89	41.10	41.67
7555	NASDAQ	INTC	Mon, May 23, 2022	41.69	42.25	41.33	42.00
7554	NASDAQ	INTC	Fri, May 20, 2022	42.25	42.29	40.31	41.65
7553	NASDAQ	INTC	Thu, May 19, 2022	42.32	42.70	41.72	42.01
7552	NASDAQ	INTC	Wed, May 18, 2022	43.98	43.98	42.22	42.35
7551	NASDAQ	INTC	Tue, May 17, 2022	43.82	44.42	43.65	44.40
7550	NASDAQ	INTC	Mon, May 16, 2022	43.42	43.61	42.79	43.08
7549	NASDAQ	INTC	Fri, May 13, 2022	43.42	43.84	42.97	43.60
7548	NASDAQ	INTC	Thu, May 12, 2022	42.73	42.91	42.01	42.84
7547	NASDAQ	INTC	Wed, May 11, 2022	44.02	44.29	42.78	42.83
7546	NASDAQ	INTC	Tue, May 10, 2022	44.35	44.74	43.50	44.01
7545	NASDAQ	INTC	Mon, May 9, 2022	43.81	44.20	42.87	43.07
7544	NASDAQ	INTC	Fri, May 6, 2022	44.49	45.15	43.84	44.30
7543	NASDAQ	INTC	Thu, May 5, 2022	45.60	45.91	44.13	44.60
7542	NASDAQ	INTC	Wed, May 4, 2022	45.06	46.64	44.41	46.54
7541	NASDAQ	INTC	Tue, May 3, 2022	44.79	45.49	44.23	45.06
7540	NASDAQ	INTC	Mon, May 2, 2022	43.72	44.99	43.51	44.96
7539	NASDAQ	INTC	Fri, Apr 29, 2022	44.99	45.36	43.50	43.59
7538	NASDAQ	INTC	Thu, Apr 28, 2022	45.79	47.27	45.54	46.84
7537	NASDAQ	INTC	Wed, Apr 27, 2022	45.48	46.06	45.01	45.22
7536	NASDAQ	INTC	Tue, Apr 26, 2022	46.69	46.84	45.51	45.52
7535	NASDAQ	INTC	Mon, Apr 25, 2022	46.21	47.14	46.18	47.06
7534	NASDAQ	INTC	Fri, Apr 22, 2022	47.45	47.65	46.50	46.54
7533	NASDAQ	INTC	Thu, Apr 21, 2022	48.62	48.90	47.40	47.50
7532	NASDAQ	INTC	Wed, Apr 20, 2022	48.36	48.75	47.98	48.11
7531	NASDAQ	INTC	Tue, Apr 19, 2022	46.60	48.00	46.34	47.93
7530	NASDAQ	INTC	Mon, Apr 18, 2022	45.53	46.89	45.52	46.64
7529	NASDAQ	INTC	Thu, Apr 14, 2022	46.75	46.75	45.62	45.67
7528	NASDAQ	INTC	Wed, Apr 13, 2022	46.75	47.27	46.55	47.01
7527	NASDAQ	INTC	Tue, Apr 12, 2022	47.32	47.91	46.41	46.50
7526	NASDAQ	INTC	Mon, Apr 11, 2022	46.90	47.30	46.53	46.57
7525	NASDAQ	INTC	Fri, Apr 8, 2022	47.28	47.58	46.85	47.02
7524	NASDAQ	INTC	Thu, Apr 7, 2022	47.43	47.91	46.77	47.56
7523	NASDAQ	INTC	Wed, Apr 6, 2022	47.44	48.17	47.24	47.54
7522	NASDAQ	INTC	Tue, Apr 5, 2022	48.83	48.98	48.02	48.13
7521	NASDAQ	INTC	Mon, Apr 4, 2022	48.17	49.23	47.92	49.20
7520	NASDAQ	INTC	Fri, Apr 1, 2022	49.83	49.90	47.33	48.11
7519	NASDAQ	INTC	Thu, Mar 31, 2022	51.20	51.26	49.51	49.56
7518	NASDAQ	INTC	Wed, Mar 30, 2022	52.25	52.51	51.22	51.43
7517	NASDAQ	INTC	Tue, Mar 29, 2022	52.00	52.29	51.28	52.25
7516	NASDAQ	INTC	Mon, Mar 28, 2022	51.36	51.57	50.56	51.51
7515	NASDAQ	INTC	Fri, Mar 25, 2022	50.69	51.98	50.45	51.83
7514	NASDAQ	INTC	Thu, Mar 24, 2022	48.66	51.65	48.59	51.62
7513	NASDAQ	INTC	Wed, Mar 23, 2022	48.46	49.58	48.06	48.27
7512	NASDAQ	INTC	Tue, Mar 22, 2022	47.50	48.47	47.40	48.39
7511	NASDAQ	INTC	Mon, Mar 21, 2022	47.46	47.89	47.07	47.39
7510	NASDAQ	INTC	Fri, Mar 18, 2022	46.82	47.60	46.35	47.45
7509	NASDAQ	INTC	Thu, Mar 17, 2022	46.32	47.29	45.73	47.14
7508	NASDAQ	INTC	Wed, Mar 16, 2022	45.30	46.63	45.27	46.63
7507	NASDAQ	INTC	Tue, Mar 15, 2022	44.50	44.90	44.07	44.81
7506	NASDAQ	INTC	Mon, Mar 14, 2022	45.90	45.98	44.30	44.40
7505	NASDAQ	INTC	Fri, Mar 11, 2022	47.15	47.28	45.77	45.83
7504	NASDAQ	INTC	Thu, Mar 10, 2022	47.29	47.31	46.16	46.66
7503	NASDAQ	INTC	Wed, Mar 9, 2022	48.41	48.46	46.89	47.63
7502	NASDAQ	INTC	Tue, Mar 8, 2022	47.69	48.72	46.89	47.50
7501	NASDAQ	INTC	Mon, Mar 7, 2022	48.01	48.54	47.60	47.68
7500	NASDAQ	INTC	Fri, Mar 4, 2022	47.37	48.27	47.37	48.07
7499	NASDAQ	INTC	Thu, Mar 3, 2022	48.18	48.55	47.62	47.93
7498	NASDAQ	INTC	Wed, Mar 2, 2022	47.52	48.99	47.48	48.87
7497	NASDAQ	INTC	Tue, Mar 1, 2022	47.54	47.90	46.22	46.82
7496	NASDAQ	INTC	Mon, Feb 28, 2022	47.00	47.82	46.85	47.70
7495	NASDAQ	INTC	Fri, Feb 25, 2022	46.93	47.79	46.25	47.71
7494	NASDAQ	INTC	Thu, Feb 24, 2022	43.90	46.79	43.63	46.72
7493	NASDAQ	INTC	Wed, Feb 23, 2022	45.17	45.71	44.55	44.65
7492	NASDAQ	INTC	Tue, Feb 22, 2022	44.69	45.41	43.85	44.69
7491	NASDAQ	INTC	Fri, Feb 18, 2022	46.19	46.21	44.51	45.04
7490	NASDAQ	INTC	Thu, Feb 17, 2022	47.86	48.26	47.38	47.57
7489	NASDAQ	INTC	Wed, Feb 16, 2022	48.06	48.49	47.60	48.23
7488	NASDAQ	INTC	Tue, Feb 15, 2022	47.70	48.46	47.19	48.44
7487	NASDAQ	INTC	Mon, Feb 14, 2022	47.92	48.18	47.11	47.58
7486	NASDAQ	INTC	Fri, Feb 11, 2022	48.95	49.11	47.50	47.63
7485	NASDAQ	INTC	Thu, Feb 10, 2022	49.18	49.93	48.76	48.86
7484	NASDAQ	INTC	Wed, Feb 9, 2022	49.33	49.97	48.83	49.91
7483	NASDAQ	INTC	Tue, Feb 8, 2022	47.98	48.94	47.90	48.81
7482	NASDAQ	INTC	Mon, Feb 7, 2022	48.13	48.66	47.96	48.18
7481	NASDAQ	INTC	Fri, Feb 4, 2022	47.86	48.24	47.13	48.01
7480	NASDAQ	INTC	Thu, Feb 3, 2022	49.25	49.69	48.25	48.28
7479	NASDAQ	INTC	Wed, Feb 2, 2022	48.25	49.58	48.09	49.51
7478	NASDAQ	INTC	Tue, Feb 1, 2022	48.78	49.03	48.36	48.95
7477	NASDAQ	INTC	Mon, Jan 31, 2022	47.68	48.87	47.31	48.82
7476	NASDAQ	INTC	Fri, Jan 28, 2022	47.71	48.20	46.30	47.73
7475	NASDAQ	INTC	Thu, Jan 27, 2022	49.98	50.06	47.78	48.05
7474	NASDAQ	INTC	Wed, Jan 26, 2022	51.13	52.72	50.75	51.69
7473	NASDAQ	INTC	Tue, Jan 25, 2022	51.01	51.62	50.25	51.00
7472	NASDAQ	INTC	Mon, Jan 24, 2022	51.48	52.13	49.88	51.94
7471	NASDAQ	INTC	Fri, Jan 21, 2022	52.08	53.13	51.95	52.04
7470	NASDAQ	INTC	Thu, Jan 20, 2022	53.86	54.09	51.94	52.04
7469	NASDAQ	INTC	Wed, Jan 19, 2022	54.63	54.85	53.56	53.62
7468	NASDAQ	INTC	Tue, Jan 18, 2022	55.31	55.65	54.68	54.76
7467	NASDAQ	INTC	Fri, Jan 14, 2022	54.85	55.77	54.53	55.70
7466	NASDAQ	INTC	Thu, Jan 13, 2022	56.00	56.21	54.77	54.94
7465	NASDAQ	INTC	Wed, Jan 12, 2022	56.14	56.28	54.81	55.74
7464	NASDAQ	INTC	Tue, Jan 11, 2022	55.50	56.08	54.73	55.91
7463	NASDAQ	INTC	Mon, Jan 10, 2022	53.97	55.31	53.31	55.21
7462	NASDAQ	INTC	Fri, Jan 7, 2022	54.19	54.39	53.15	53.44
7461	NASDAQ	INTC	Thu, Jan 6, 2022	54.61	54.67	53.42	54.01
7460	NASDAQ	INTC	Wed, Jan 5, 2022	54.19	56.17	53.83	53.87
7459	NASDAQ	INTC	Tue, Jan 4, 2022	53.57	53.94	52.65	53.14
7458	NASDAQ	INTC	Mon, Jan 3, 2022	51.65	53.23	51.60	53.21
7457	NASDAQ	INTC	Fri, Dec 31, 2021	51.89	52.16	51.46	51.50
7456	NASDAQ	INTC	Thu, Dec 30, 2021	51.92	52.14	51.65	51.74
7455	NASDAQ	INTC	Wed, Dec 29, 2021	51.81	52.14	51.66	51.83
7454	NASDAQ	INTC	Tue, Dec 28, 2021	51.93	52.12	51.63	51.76
7453	NASDAQ	INTC	Mon, Dec 27, 2021	51.35	52.06	51.30	51.94
7452	NASDAQ	INTC	Thu, Dec 23, 2021	51.08	51.73	51.05	51.31
7451	NASDAQ	INTC	Wed, Dec 22, 2021	50.64	51.02	50.21	50.97
7450	NASDAQ	INTC	Tue, Dec 21, 2021	49.94	50.84	49.94	50.77
7449	NASDAQ	INTC	Mon, Dec 20, 2021	49.91	50.13	48.96	49.60
7448	NASDAQ	INTC	Fri, Dec 17, 2021	50.59	51.02	50.01	50.62
7447	NASDAQ	INTC	Thu, Dec 16, 2021	50.74	51.40	50.58	50.83
7446	NASDAQ	INTC	Wed, Dec 15, 2021	49.87	50.78	49.33	50.67
7445	NASDAQ	INTC	Tue, Dec 14, 2021	49.82	50.27	49.32	49.70
7444	NASDAQ	INTC	Mon, Dec 13, 2021	50.85	51.02	49.95	50.00
7443	NASDAQ	INTC	Fri, Dec 10, 2021	50.84	51.07	50.05	50.59
7442	NASDAQ	INTC	Thu, Dec 9, 2021	51.30	51.59	50.43	50.48
7441	NASDAQ	INTC	Wed, Dec 8, 2021	52.57	52.88	51.38	51.75
7440	NASDAQ	INTC	Tue, Dec 7, 2021	54.66	55.00	52.21	52.57
7439	NASDAQ	INTC	Mon, Dec 6, 2021	49.48	51.21	49.18	50.99
7438	NASDAQ	INTC	Fri, Dec 3, 2021	49.68	50.06	48.76	49.25
7437	NASDAQ	INTC	Thu, Dec 2, 2021	48.61	49.79	48.33	49.50
7436	NASDAQ	INTC	Wed, Dec 1, 2021	49.84	50.31	48.52	48.60
7435	NASDAQ	INTC	Tue, Nov 30, 2021	49.50	50.40	48.68	49.20
7434	NASDAQ	INTC	Mon, Nov 29, 2021	49.30	50.13	48.72	50.00
7433	NASDAQ	INTC	Fri, Nov 26, 2021	48.90	49.18	48.12	48.78
7432	NASDAQ	INTC	Wed, Nov 24, 2021	48.86	49.78	48.63	49.76
7431	NASDAQ	INTC	Tue, Nov 23, 2021	50.16	50.45	48.64	49.10
7430	NASDAQ	INTC	Mon, Nov 22, 2021	49.55	50.85	49.41	49.83
7429	NASDAQ	INTC	Fri, Nov 19, 2021	49.60	49.73	49.24	49.52
7428	NASDAQ	INTC	Thu, Nov 18, 2021	50.24	50.24	48.97	49.68
7427	NASDAQ	INTC	Wed, Nov 17, 2021	50.60	50.94	49.98	50.23
7426	NASDAQ	INTC	Tue, Nov 16, 2021	50.37	51.15	50.34	50.61
7425	NASDAQ	INTC	Mon, Nov 15, 2021	50.41	50.63	50.12	50.32
7424	NASDAQ	INTC	Fri, Nov 12, 2021	50.60	50.90	50.18	50.31
7423	NASDAQ	INTC	Thu, Nov 11, 2021	51.01	51.07	50.41	50.53
7422	NASDAQ	INTC	Wed, Nov 10, 2021	50.98	51.39	50.71	50.76
7421	NASDAQ	INTC	Tue, Nov 9, 2021	51.54	51.77	50.77	51.20
7420	NASDAQ	INTC	Mon, Nov 8, 2021	51.46	51.99	51.06	51.55
7419	NASDAQ	INTC	Fri, Nov 5, 2021	50.55	51.58	50.54	50.92
7418	NASDAQ	INTC	Thu, Nov 4, 2021	50.24	50.35	49.73	50.31
7417	NASDAQ	INTC	Wed, Nov 3, 2021	49.93	50.45	49.71	50.39
7416	NASDAQ	INTC	Tue, Nov 2, 2021	49.61	49.90	49.23	49.86
7415	NASDAQ	INTC	Mon, Nov 1, 2021	49.40	49.60	49.00	49.55
7414	NASDAQ	INTC	Fri, Oct 29, 2021	48.10	49.28	47.92	49.00
7413	NASDAQ	INTC	Thu, Oct 28, 2021	48.14	48.36	47.88	48.08
7412	NASDAQ	INTC	Wed, Oct 27, 2021	48.52	48.82	47.87	47.89
7411	NASDAQ	INTC	Tue, Oct 26, 2021	49.40	49.44	47.93	48.28
7410	NASDAQ	INTC	Mon, Oct 25, 2021	49.83	50.07	49.31	49.41
7409	NASDAQ	INTC	Fri, Oct 22, 2021	50.39	50.55	49.14	49.46
7408	NASDAQ	INTC	Thu, Oct 21, 2021	54.93	56.07	54.83	56.00
7407	NASDAQ	INTC	Wed, Oct 20, 2021	55.25	55.49	55.08	55.37
7406	NASDAQ	INTC	Tue, Oct 19, 2021	54.63	55.22	54.37	55.21
7405	NASDAQ	INTC	Mon, Oct 18, 2021	54.19	54.56	53.72	54.47
7404	NASDAQ	INTC	Fri, Oct 15, 2021	54.20	54.49	53.81	54.46
7403	NASDAQ	INTC	Thu, Oct 14, 2021	52.90	54.00	52.73	53.90
7402	NASDAQ	INTC	Wed, Oct 13, 2021	52.38	52.58	51.87	52.26
7401	NASDAQ	INTC	Tue, Oct 12, 2021	53.57	53.72	52.01	52.17
7400	NASDAQ	INTC	Mon, Oct 11, 2021	53.81	54.41	53.42	53.44
7399	NASDAQ	INTC	Fri, Oct 8, 2021	54.55	54.58	53.70	53.81
7398	NASDAQ	INTC	Thu, Oct 7, 2021	54.32	54.99	54.12	54.18
7397	NASDAQ	INTC	Wed, Oct 6, 2021	53.48	54.07	53.07	53.98
7396	NASDAQ	INTC	Tue, Oct 5, 2021	53.55	54.34	53.48	53.95
7395	NASDAQ	INTC	Mon, Oct 4, 2021	53.93	54.33	53.08	53.47
7394	NASDAQ	INTC	Fri, Oct 1, 2021	53.65	54.11	53.05	53.86
7393	NASDAQ	INTC	Thu, Sep 30, 2021	53.76	53.98	53.26	53.28
7392	NASDAQ	INTC	Wed, Sep 29, 2021	54.00	54.05	53.18	53.49
7391	NASDAQ	INTC	Tue, Sep 28, 2021	54.18	54.59	53.96	54.00
7390	NASDAQ	INTC	Mon, Sep 27, 2021	53.94	54.87	53.82	54.66
7389	NASDAQ	INTC	Fri, Sep 24, 2021	53.78	54.42	53.73	54.22
7388	NASDAQ	INTC	Thu, Sep 23, 2021	53.75	54.30	53.60	54.03
7387	NASDAQ	INTC	Wed, Sep 22, 2021	53.40	53.87	53.00	53.50
7386	NASDAQ	INTC	Tue, Sep 21, 2021	53.20	53.45	52.83	52.87
7385	NASDAQ	INTC	Mon, Sep 20, 2021	53.21	53.50	52.32	52.98
7384	NASDAQ	INTC	Fri, Sep 17, 2021	54.59	54.59	53.67	54.26
7383	NASDAQ	INTC	Thu, Sep 16, 2021	54.86	54.95	54.24	54.83
7382	NASDAQ	INTC	Wed, Sep 15, 2021	54.67	55.15	54.42	55.12
7381	NASDAQ	INTC	Tue, Sep 14, 2021	55.37	55.44	54.27	54.52
7380	NASDAQ	INTC	Mon, Sep 13, 2021	54.61	55.49	54.41	54.99
7379	NASDAQ	INTC	Fri, Sep 10, 2021	53.85	54.98	53.81	53.84
7378	NASDAQ	INTC	Thu, Sep 9, 2021	53.66	53.89	53.34	53.40
7377	NASDAQ	INTC	Wed, Sep 8, 2021	53.73	53.92	52.99	53.57
7376	NASDAQ	INTC	Tue, Sep 7, 2021	53.57	53.95	53.44	53.65
7375	NASDAQ	INTC	Fri, Sep 3, 2021	53.44	54.08	53.32	53.51
7374	NASDAQ	INTC	Thu, Sep 2, 2021	53.80	53.89	53.35	53.73
7373	NASDAQ	INTC	Wed, Sep 1, 2021	54.11	54.16	53.53	53.67
7372	NASDAQ	INTC	Tue, Aug 31, 2021	54.44	54.50	53.66	54.06
7371	NASDAQ	INTC	Mon, Aug 30, 2021	54.26	54.87	53.76	53.94
7370	NASDAQ	INTC	Fri, Aug 27, 2021	53.36	53.94	52.92	53.89
7369	NASDAQ	INTC	Thu, Aug 26, 2021	53.75	53.75	52.97	53.13
7368	NASDAQ	INTC	Wed, Aug 25, 2021	54.08	54.23	53.73	53.81
7367	NASDAQ	INTC	Tue, Aug 24, 2021	53.56	53.97	53.31	53.81
7366	NASDAQ	INTC	Mon, Aug 23, 2021	52.59	53.54	52.48	53.23
7365	NASDAQ	INTC	Fri, Aug 20, 2021	52.16	52.38	51.42	52.01
7364	NASDAQ	INTC	Thu, Aug 19, 2021	52.05	52.67	51.58	52.44
7363	NASDAQ	INTC	Wed, Aug 18, 2021	52.60	53.03	52.11	52.19
7362	NASDAQ	INTC	Tue, Aug 17, 2021	53.17	53.18	52.22	52.69
7361	NASDAQ	INTC	Mon, Aug 16, 2021	53.23	53.49	53.00	53.47
7360	NASDAQ	INTC	Fri, Aug 13, 2021	53.50	53.56	53.06	53.49
7359	NASDAQ	INTC	Thu, Aug 12, 2021	54.17	54.18	53.26	53.54
7358	NASDAQ	INTC	Wed, Aug 11, 2021	54.26	54.36	53.84	54.14
7357	NASDAQ	INTC	Tue, Aug 10, 2021	54.24	54.39	53.51	53.94
7356	NASDAQ	INTC	Mon, Aug 9, 2021	54.08	54.41	53.83	54.05
7355	NASDAQ	INTC	Fri, Aug 6, 2021	53.86	54.13	53.73	53.92
7354	NASDAQ	INTC	Thu, Aug 5, 2021	53.99	54.02	53.58	53.89
7353	NASDAQ	INTC	Wed, Aug 4, 2021	54.25	54.44	53.70	53.90
7352	NASDAQ	INTC	Tue, Aug 3, 2021	53.89	54.16	53.26	54.06
7351	NASDAQ	INTC	Mon, Aug 2, 2021	53.99	54.47	53.54	53.68
7350	NASDAQ	INTC	Fri, Jul 30, 2021	53.65	53.90	53.25	53.72
7349	NASDAQ	INTC	Thu, Jul 29, 2021	53.48	54.10	53.32	53.70
7348	NASDAQ	INTC	Wed, Jul 28, 2021	53.03	53.92	52.94	53.07
7347	NASDAQ	INTC	Tue, Jul 27, 2021	53.12	53.20	52.31	53.18
7346	NASDAQ	INTC	Mon, Jul 26, 2021	52.81	54.54	52.76	54.31
7345	NASDAQ	INTC	Fri, Jul 23, 2021	54.58	54.71	52.32	53.00
7344	NASDAQ	INTC	Thu, Jul 22, 2021	56.06	56.54	55.68	55.96
7343	NASDAQ	INTC	Wed, Jul 21, 2021	55.18	56.28	55.01	56.23
7342	NASDAQ	INTC	Tue, Jul 20, 2021	54.92	55.56	54.27	55.24
7341	NASDAQ	INTC	Mon, Jul 19, 2021	54.41	54.81	53.97	54.64
7340	NASDAQ	INTC	Fri, Jul 16, 2021	56.05	56.93	54.90	54.97
7339	NASDAQ	INTC	Thu, Jul 15, 2021	56.40	56.40	55.57	55.81
7338	NASDAQ	INTC	Wed, Jul 14, 2021	57.17	57.46	56.33	56.52
7337	NASDAQ	INTC	Tue, Jul 13, 2021	56.62	57.30	56.34	56.87
7336	NASDAQ	INTC	Mon, Jul 12, 2021	56.26	56.76	56.11	56.73
7335	NASDAQ	INTC	Fri, Jul 9, 2021	55.51	56.11	55.31	55.99
7334	NASDAQ	INTC	Thu, Jul 8, 2021	55.31	55.72	54.79	55.39
7333	NASDAQ	INTC	Wed, Jul 7, 2021	56.37	56.45	55.71	55.96
7332	NASDAQ	INTC	Tue, Jul 6, 2021	56.92	57.01	55.70	56.09
7331	NASDAQ	INTC	Fri, Jul 2, 2021	56.55	56.99	56.32	56.76
7330	NASDAQ	INTC	Thu, Jul 1, 2021	56.13	56.64	55.87	56.01
7329	NASDAQ	INTC	Wed, Jun 30, 2021	56.34	56.38	55.39	56.14
7328	NASDAQ	INTC	Tue, Jun 29, 2021	57.55	57.83	55.88	56.75
7327	NASDAQ	INTC	Mon, Jun 28, 2021	56.36	57.73	56.34	57.48
7326	NASDAQ	INTC	Fri, Jun 25, 2021	56.02	56.41	55.75	55.91
7325	NASDAQ	INTC	Thu, Jun 24, 2021	55.49	56.10	55.34	56.07
7324	NASDAQ	INTC	Wed, Jun 23, 2021	55.87	55.97	55.23	55.26
7323	NASDAQ	INTC	Tue, Jun 22, 2021	55.94	56.28	55.50	55.87
7322	NASDAQ	INTC	Mon, Jun 21, 2021	55.75	56.04	55.37	55.87
7321	NASDAQ	INTC	Fri, Jun 18, 2021	56.68	56.75	55.10	55.67
7320	NASDAQ	INTC	Thu, Jun 17, 2021	57.05	57.90	56.70	57.18
7319	NASDAQ	INTC	Wed, Jun 16, 2021	58.15	58.37	56.77	57.22
7318	NASDAQ	INTC	Tue, Jun 15, 2021	58.21	58.42	57.80	57.99
7317	NASDAQ	INTC	Mon, Jun 14, 2021	58.02	58.20	57.23	58.19
7316	NASDAQ	INTC	Fri, Jun 11, 2021	57.47	57.94	56.95	57.85
7315	NASDAQ	INTC	Thu, Jun 10, 2021	57.15	58.03	56.93	57.38
7314	NASDAQ	INTC	Wed, Jun 9, 2021	57.36	57.48	56.97	57.00
7313	NASDAQ	INTC	Tue, Jun 8, 2021	57.45	57.64	56.60	57.00
7312	NASDAQ	INTC	Mon, Jun 7, 2021	57.41	57.44	56.78	57.09
7311	NASDAQ	INTC	Fri, Jun 4, 2021	56.55	57.75	56.54	57.37
7310	NASDAQ	INTC	Thu, Jun 3, 2021	56.98	57.10	56.09	56.24
7309	NASDAQ	INTC	Wed, Jun 2, 2021	56.91	57.69	56.76	57.48
7308	NASDAQ	INTC	Tue, Jun 1, 2021	57.61	57.82	56.59	56.89
7307	NASDAQ	INTC	Fri, May 28, 2021	57.55	57.65	56.94	57.12
7306	NASDAQ	INTC	Thu, May 27, 2021	57.11	57.88	57.00	57.73
7305	NASDAQ	INTC	Wed, May 26, 2021	57.05	57.23	56.59	56.92
7304	NASDAQ	INTC	Tue, May 25, 2021	57.56	57.56	56.42	56.87
7303	NASDAQ	INTC	Mon, May 24, 2021	56.65	57.39	56.40	56.96
7302	NASDAQ	INTC	Fri, May 21, 2021	56.42	56.71	55.98	56.08
7301	NASDAQ	INTC	Thu, May 20, 2021	55.57	56.24	55.36	55.95
7300	NASDAQ	INTC	Wed, May 19, 2021	54.07	55.43	53.84	55.36
7299	NASDAQ	INTC	Tue, May 18, 2021	55.95	56.14	54.80	54.84
7298	NASDAQ	INTC	Mon, May 17, 2021	55.29	55.89	54.76	55.33
7297	NASDAQ	INTC	Fri, May 14, 2021	54.60	55.85	54.26	55.35
7296	NASDAQ	INTC	Thu, May 13, 2021	54.04	54.39	53.46	54.01
7295	NASDAQ	INTC	Wed, May 12, 2021	54.39	54.65	53.42	53.62
7294	NASDAQ	INTC	Tue, May 11, 2021	55.05	55.63	54.30	55.04
7293	NASDAQ	INTC	Mon, May 10, 2021	57.15	57.23	55.88	55.97
7292	NASDAQ	INTC	Fri, May 7, 2021	57.70	58.01	57.24	57.67
7291	NASDAQ	INTC	Thu, May 6, 2021	56.62	57.25	56.25	57.19
7290	NASDAQ	INTC	Wed, May 5, 2021	56.96	57.30	56.46	56.85
7289	NASDAQ	INTC	Tue, May 4, 2021	56.88	56.98	55.81	56.90
7288	NASDAQ	INTC	Mon, May 3, 2021	57.86	57.88	56.84	57.26
7287	NASDAQ	INTC	Fri, Apr 30, 2021	57.61	58.43	57.07	57.53
7286	NASDAQ	INTC	Thu, Apr 29, 2021	57.88	58.30	57.47	58.28
7285	NASDAQ	INTC	Wed, Apr 28, 2021	57.52	58.16	57.15	57.62
7284	NASDAQ	INTC	Tue, Apr 27, 2021	58.56	58.63	57.77	57.97
7283	NASDAQ	INTC	Mon, Apr 26, 2021	59.10	59.52	58.46	58.76
7282	NASDAQ	INTC	Fri, Apr 23, 2021	59.16	60.00	57.90	59.24
7281	NASDAQ	INTC	Thu, Apr 22, 2021	63.35	63.91	62.28	62.57
7280	NASDAQ	INTC	Wed, Apr 21, 2021	62.79	63.78	62.30	63.70
7279	NASDAQ	INTC	Tue, Apr 20, 2021	63.64	63.76	62.41	62.70
7278	NASDAQ	INTC	Mon, Apr 19, 2021	64.70	64.74	63.07	63.63
7277	NASDAQ	INTC	Fri, Apr 16, 2021	65.33	65.52	64.57	64.75
7276	NASDAQ	INTC	Thu, Apr 15, 2021	63.97	65.22	63.68	65.02
7275	NASDAQ	INTC	Wed, Apr 14, 2021	65.31	65.38	63.84	64.19
7274	NASDAQ	INTC	Tue, Apr 13, 2021	65.61	65.63	64.21	65.22
7273	NASDAQ	INTC	Mon, Apr 12, 2021	68.20	68.49	64.71	65.41
7272	NASDAQ	INTC	Fri, Apr 9, 2021	66.80	68.40	66.63	68.26
7271	NASDAQ	INTC	Thu, Apr 8, 2021	66.97	67.29	66.36	67.05
7270	NASDAQ	INTC	Wed, Apr 7, 2021	65.67	66.57	65.36	66.25
7269	NASDAQ	INTC	Tue, Apr 6, 2021	66.06	66.58	65.29	65.56
7268	NASDAQ	INTC	Mon, Apr 5, 2021	64.95	66.74	64.70	66.54
7267	NASDAQ	INTC	Thu, Apr 1, 2021	64.73	64.89	63.58	64.55
7266	NASDAQ	INTC	Wed, Mar 31, 2021	64.01	64.49	63.58	64.00
7265	NASDAQ	INTC	Tue, Mar 30, 2021	63.77	64.00	63.15	63.77
7264	NASDAQ	INTC	Mon, Mar 29, 2021	64.01	65.13	63.61	64.50
7263	NASDAQ	INTC	Fri, Mar 26, 2021	61.80	64.97	61.77	64.87
7262	NASDAQ	INTC	Thu, Mar 25, 2021	61.66	62.44	60.98	62.02
7261	NASDAQ	INTC	Wed, Mar 24, 2021	66.58	67.44	61.99	62.04
7260	NASDAQ	INTC	Tue, Mar 23, 2021	66.00	66.05	63.17	63.48
7259	NASDAQ	INTC	Mon, Mar 22, 2021	64.82	66.38	64.56	65.63
7258	NASDAQ	INTC	Fri, Mar 19, 2021	63.18	64.99	62.92	63.76
7257	NASDAQ	INTC	Thu, Mar 18, 2021	65.63	65.70	63.65	63.73
7256	NASDAQ	INTC	Wed, Mar 17, 2021	64.22	66.29	63.71	65.78
7255	NASDAQ	INTC	Tue, Mar 16, 2021	64.15	65.73	64.08	64.78
7254	NASDAQ	INTC	Mon, Mar 15, 2021	63.61	63.88	62.48	63.79
7253	NASDAQ	INTC	Fri, Mar 12, 2021	62.65	63.30	62.24	62.90
7252	NASDAQ	INTC	Thu, Mar 11, 2021	62.94	64.09	62.39	63.31
7251	NASDAQ	INTC	Wed, Mar 10, 2021	63.22	64.12	62.13	62.25
7250	NASDAQ	INTC	Tue, Mar 9, 2021	61.18	63.17	60.84	62.67
7249	NASDAQ	INTC	Mon, Mar 8, 2021	60.47	61.70	59.72	59.85
7248	NASDAQ	INTC	Fri, Mar 5, 2021	59.26	61.18	58.51	60.74
7247	NASDAQ	INTC	Thu, Mar 4, 2021	59.83	60.24	57.91	58.33
7246	NASDAQ	INTC	Wed, Mar 3, 2021	60.64	61.52	59.70	59.90
7245	NASDAQ	INTC	Tue, Mar 2, 2021	62.80	63.14	61.11	61.24
7244	NASDAQ	INTC	Mon, Mar 1, 2021	61.72	63.08	61.65	62.88
7243	NASDAQ	INTC	Fri, Feb 26, 2021	60.89	61.69	59.68	60.78
7242	NASDAQ	INTC	Thu, Feb 25, 2021	62.41	63.54	60.13	60.40
7241	NASDAQ	INTC	Wed, Feb 24, 2021	60.53	63.28	60.38	63.19
7240	NASDAQ	INTC	Tue, Feb 23, 2021	60.48	61.50	59.17	61.12
7239	NASDAQ	INTC	Mon, Feb 22, 2021	61.88	62.70	60.66	60.71
7238	NASDAQ	INTC	Fri, Feb 19, 2021	61.91	63.26	61.85	63.01
7237	NASDAQ	INTC	Thu, Feb 18, 2021	60.65	61.98	60.64	61.61
7236	NASDAQ	INTC	Wed, Feb 17, 2021	61.49	62.19	61.21	61.85
7235	NASDAQ	INTC	Tue, Feb 16, 2021	62.00	62.87	61.70	62.47
7234	NASDAQ	INTC	Fri, Feb 12, 2021	60.60	62.51	60.43	61.81
7233	NASDAQ	INTC	Thu, Feb 11, 2021	59.10	60.99	58.86	60.66
7232	NASDAQ	INTC	Wed, Feb 10, 2021	59.30	59.42	58.12	58.86
7231	NASDAQ	INTC	Tue, Feb 9, 2021	58.77	59.31	57.94	58.78
7230	NASDAQ	INTC	Mon, Feb 8, 2021	58.38	59.22	57.95	59.16
7229	NASDAQ	INTC	Fri, Feb 5, 2021	59.00	59.08	58.12	58.18
7228	NASDAQ	INTC	Thu, Feb 4, 2021	57.61	58.88	57.19	58.79
7227	NASDAQ	INTC	Wed, Feb 3, 2021	57.89	58.33	57.38	57.68
7226	NASDAQ	INTC	Tue, Feb 2, 2021	57.19	58.28	56.88	58.00
7225	NASDAQ	INTC	Mon, Feb 1, 2021	55.95	57.39	55.71	56.69
7224	NASDAQ	INTC	Fri, Jan 29, 2021	55.98	57.16	55.36	55.51
7223	NASDAQ	INTC	Thu, Jan 28, 2021	54.79	57.40	54.70	56.07
7222	NASDAQ	INTC	Wed, Jan 27, 2021	54.61	54.85	53.30	53.59
7221	NASDAQ	INTC	Tue, Jan 26, 2021	55.28	56.20	54.85	55.21
7220	NASDAQ	INTC	Mon, Jan 25, 2021	56.38	56.50	54.06	55.44
7219	NASDAQ	INTC	Fri, Jan 22, 2021	58.85	59.62	56.65	56.66
7218	NASDAQ	INTC	Thu, Jan 21, 2021	59.04	63.95	58.22	62.46
7217	NASDAQ	INTC	Wed, Jan 20, 2021	58.24	59.22	58.09	58.67
7216	NASDAQ	INTC	Tue, Jan 19, 2021	57.94	58.34	57.10	57.99
7215	NASDAQ	INTC	Fri, Jan 15, 2021	58.85	59.65	57.50	57.58
7214	NASDAQ	INTC	Thu, Jan 14, 2021	58.45	60.14	57.84	59.25
7213	NASDAQ	INTC	Wed, Jan 13, 2021	59.50	60.25	56.90	56.95
7212	NASDAQ	INTC	Tue, Jan 12, 2021	51.90	53.85	51.56	53.24
7211	NASDAQ	INTC	Mon, Jan 11, 2021	51.29	52.24	51.25	51.54
7210	NASDAQ	INTC	Fri, Jan 8, 2021	52.45	52.53	51.27	51.65
7209	NASDAQ	INTC	Thu, Jan 7, 2021	51.49	52.69	51.30	52.19
7208	NASDAQ	INTC	Wed, Jan 6, 2021	50.44	52.15	50.20	51.10
7207	NASDAQ	INTC	Tue, Jan 5, 2021	49.45	50.83	49.33	50.61
7206	NASDAQ	INTC	Mon, Jan 4, 2021	49.89	51.39	49.40	49.67
7205	NASDAQ	INTC	Thu, Dec 31, 2020	48.75	50.19	48.72	49.82
7204	NASDAQ	INTC	Wed, Dec 30, 2020	49.11	49.19	48.56	48.75
7203	NASDAQ	INTC	Tue, Dec 29, 2020	47.22	50.67	46.49	49.39
7202	NASDAQ	INTC	Mon, Dec 28, 2020	47.19	47.64	46.86	47.07
7201	NASDAQ	INTC	Thu, Dec 24, 2020	46.60	47.09	46.34	47.07
7200	NASDAQ	INTC	Wed, Dec 23, 2020	46.17	47.03	46.07	46.57
7199	NASDAQ	INTC	Tue, Dec 22, 2020	46.25	46.34	45.77	46.17
7198	NASDAQ	INTC	Mon, Dec 21, 2020	46.32	46.45	45.24	46.36
7197	NASDAQ	INTC	Fri, Dec 18, 2020	50.57	50.68	47.11	47.46
7196	NASDAQ	INTC	Thu, Dec 17, 2020	51.15	51.32	50.22	50.65
7195	NASDAQ	INTC	Wed, Dec 16, 2020	50.71	51.46	50.68	51.12
7194	NASDAQ	INTC	Tue, Dec 15, 2020	50.98	51.01	50.21	50.67
7193	NASDAQ	INTC	Mon, Dec 14, 2020	49.82	51.34	49.74	50.47
7192	NASDAQ	INTC	Fri, Dec 11, 2020	50.14	50.14	49.12	49.73
7191	NASDAQ	INTC	Thu, Dec 10, 2020	49.66	50.72	49.59	50.26
7190	NASDAQ	INTC	Wed, Dec 9, 2020	50.28	50.84	49.73	50.07
7189	NASDAQ	INTC	Tue, Dec 8, 2020	49.83	50.72	49.81	50.69
7188	NASDAQ	INTC	Mon, Dec 7, 2020	51.00	51.29	49.56	50.20
7187	NASDAQ	INTC	Fri, Dec 4, 2020	51.06	52.65	51.00	51.99
7186	NASDAQ	INTC	Thu, Dec 3, 2020	49.92	51.11	49.78	50.99
7185	NASDAQ	INTC	Wed, Dec 2, 2020	49.22	50.06	49.18	49.90
7184	NASDAQ	INTC	Tue, Dec 1, 2020	48.75	50.23	48.71	49.56
7183	NASDAQ	INTC	Mon, Nov 30, 2020	47.42	48.50	47.27	48.35
7182	NASDAQ	INTC	Fri, Nov 27, 2020	47.36	48.10	47.36	47.45
7181	NASDAQ	INTC	Wed, Nov 25, 2020	47.03	47.18	46.57	47.05
7180	NASDAQ	INTC	Tue, Nov 24, 2020	46.29	47.30	46.01	47.01
7179	NASDAQ	INTC	Mon, Nov 23, 2020	45.48	46.21	45.45	46.06
7178	NASDAQ	INTC	Fri, Nov 20, 2020	45.66	45.88	45.33	45.39
7177	NASDAQ	INTC	Thu, Nov 19, 2020	44.92	45.67	44.70	45.62
7176	NASDAQ	INTC	Wed, Nov 18, 2020	45.55	45.69	45.04	45.06
7175	NASDAQ	INTC	Tue, Nov 17, 2020	45.75	46.12	45.41	45.53
7174	NASDAQ	INTC	Mon, Nov 16, 2020	46.04	46.75	45.79	46.19
7173	NASDAQ	INTC	Fri, Nov 13, 2020	44.99	45.58	44.97	45.46
7172	NASDAQ	INTC	Thu, Nov 12, 2020	46.13	46.19	44.55	44.95
7171	NASDAQ	INTC	Wed, Nov 11, 2020	45.90	46.46	45.86	46.35
7170	NASDAQ	INTC	Tue, Nov 10, 2020	45.40	46.48	45.25	45.44
7169	NASDAQ	INTC	Mon, Nov 9, 2020	46.64	47.35	45.54	45.60
7168	NASDAQ	INTC	Fri, Nov 6, 2020	45.54	45.80	44.90	45.39
7167	NASDAQ	INTC	Thu, Nov 5, 2020	46.15	46.38	45.53	45.68
7166	NASDAQ	INTC	Wed, Nov 4, 2020	45.11	46.15	44.78	45.70
7165	NASDAQ	INTC	Tue, Nov 3, 2020	44.73	45.46	44.70	44.85
7164	NASDAQ	INTC	Mon, Nov 2, 2020	44.96	45.06	44.24	44.46
7163	NASDAQ	INTC	Fri, Oct 30, 2020	44.10	44.80	43.61	44.28
7162	NASDAQ	INTC	Thu, Oct 29, 2020	44.24	44.47	43.92	44.11
7161	NASDAQ	INTC	Wed, Oct 28, 2020	44.89	45.29	44.20	44.25
7160	NASDAQ	INTC	Tue, Oct 27, 2020	45.98	46.41	45.36	45.64
7159	NASDAQ	INTC	Mon, Oct 26, 2020	47.85	47.86	46.25	46.72
7158	NASDAQ	INTC	Fri, Oct 23, 2020	48.35	48.67	47.66	48.20
7157	NASDAQ	INTC	Thu, Oct 22, 2020	53.12	54.22	53.07	53.90
7156	NASDAQ	INTC	Wed, Oct 21, 2020	53.14	54.07	52.82	53.50
7155	NASDAQ	INTC	Tue, Oct 20, 2020	54.60	54.70	53.27	53.43
7154	NASDAQ	INTC	Mon, Oct 19, 2020	54.47	56.23	53.84	54.58
7153	NASDAQ	INTC	Fri, Oct 16, 2020	53.90	54.70	53.90	54.16
7152	NASDAQ	INTC	Thu, Oct 15, 2020	52.75	53.98	52.62	53.85
7151	NASDAQ	INTC	Wed, Oct 14, 2020	54.01	54.40	53.51	53.55
7150	NASDAQ	INTC	Tue, Oct 13, 2020	54.27	54.29	53.62	53.83
7149	NASDAQ	INTC	Mon, Oct 12, 2020	53.55	54.20	53.21	53.88
7148	NASDAQ	INTC	Fri, Oct 9, 2020	53.55	53.85	52.67	52.82
7147	NASDAQ	INTC	Thu, Oct 8, 2020	52.91	53.58	52.67	53.37
7146	NASDAQ	INTC	Wed, Oct 7, 2020	51.85	52.90	51.79	52.67
7145	NASDAQ	INTC	Tue, Oct 6, 2020	51.71	52.70	51.23	51.37
7144	NASDAQ	INTC	Mon, Oct 5, 2020	51.30	51.81	51.27	51.69
7143	NASDAQ	INTC	Fri, Oct 2, 2020	51.50	51.98	50.99	51.01
7142	NASDAQ	INTC	Thu, Oct 1, 2020	52.40	52.72	51.99	52.24
7141	NASDAQ	INTC	Wed, Sep 30, 2020	51.24	52.38	51.15	51.78
7140	NASDAQ	INTC	Tue, Sep 29, 2020	51.31	51.74	50.95	51.19
7139	NASDAQ	INTC	Mon, Sep 28, 2020	50.51	51.46	50.16	51.43
7138	NASDAQ	INTC	Fri, Sep 25, 2020	48.96	50.28	48.75	49.94
7137	NASDAQ	INTC	Thu, Sep 24, 2020	48.53	49.64	48.42	49.16
7136	NASDAQ	INTC	Wed, Sep 23, 2020	49.83	50.15	48.66	48.82
7135	NASDAQ	INTC	Tue, Sep 22, 2020	49.89	50.21	49.47	49.95
7134	NASDAQ	INTC	Mon, Sep 21, 2020	49.39	49.75	48.83	49.72
7133	NASDAQ	INTC	Fri, Sep 18, 2020	50.33	50.50	49.04	49.89
7132	NASDAQ	INTC	Thu, Sep 17, 2020	49.37	50.49	49.30	50.32
7131	NASDAQ	INTC	Wed, Sep 16, 2020	50.51	51.03	50.17	50.37
7130	NASDAQ	INTC	Tue, Sep 15, 2020	49.79	50.60	49.73	50.00
7129	NASDAQ	INTC	Mon, Sep 14, 2020	48.85	49.72	48.85	49.41
7128	NASDAQ	INTC	Fri, Sep 11, 2020	49.26	50.05	48.95	49.28
7127	NASDAQ	INTC	Thu, Sep 10, 2020	50.00	50.09	48.71	48.96
7126	NASDAQ	INTC	Wed, Sep 9, 2020	49.53	49.97	49.04	49.62
7125	NASDAQ	INTC	Tue, Sep 8, 2020	49.26	49.90	48.85	48.91
7124	NASDAQ	INTC	Fri, Sep 4, 2020	50.53	51.23	49.49	50.08
7123	NASDAQ	INTC	Thu, Sep 3, 2020	52.50	52.62	50.14	50.39
7122	NASDAQ	INTC	Wed, Sep 2, 2020	51.21	52.68	51.09	52.25
7121	NASDAQ	INTC	Tue, Sep 1, 2020	50.91	51.00	50.22	50.79
7120	NASDAQ	INTC	Mon, Aug 31, 2020	51.00	51.50	50.32	50.95
7119	NASDAQ	INTC	Fri, Aug 28, 2020	49.57	50.80	49.46	50.43
7118	NASDAQ	INTC	Thu, Aug 27, 2020	49.79	49.93	49.17	49.40
7117	NASDAQ	INTC	Wed, Aug 26, 2020	49.39	49.67	49.23	49.55
7116	NASDAQ	INTC	Tue, Aug 25, 2020	49.35	49.88	49.21	49.43
7115	NASDAQ	INTC	Mon, Aug 24, 2020	49.26	49.40	48.82	49.14
7114	NASDAQ	INTC	Fri, Aug 21, 2020	49.02	49.31	48.65	49.28
7113	NASDAQ	INTC	Thu, Aug 20, 2020	49.81	50.20	49.00	49.17
7112	NASDAQ	INTC	Wed, Aug 19, 2020	48.79	48.98	48.25	48.33
7111	NASDAQ	INTC	Tue, Aug 18, 2020	49.26	49.57	48.62	48.65
7110	NASDAQ	INTC	Mon, Aug 17, 2020	49.11	49.31	48.73	48.93
7109	NASDAQ	INTC	Fri, Aug 14, 2020	48.73	49.21	48.65	48.89
7108	NASDAQ	INTC	Thu, Aug 13, 2020	49.26	49.33	48.39	48.56
7107	NASDAQ	INTC	Wed, Aug 12, 2020	48.67	49.26	48.24	49.19
7106	NASDAQ	INTC	Tue, Aug 11, 2020	49.63	49.73	48.06	48.19
7105	NASDAQ	INTC	Mon, Aug 10, 2020	48.20	49.39	48.06	49.22
7104	NASDAQ	INTC	Fri, Aug 7, 2020	48.53	48.65	47.70	48.03
7103	NASDAQ	INTC	Thu, Aug 6, 2020	48.79	48.82	48.10	48.57
7102	NASDAQ	INTC	Wed, Aug 5, 2020	49.72	49.72	48.66	48.92
7101	NASDAQ	INTC	Tue, Aug 4, 2020	48.60	49.14	48.50	49.13
7100	NASDAQ	INTC	Mon, Aug 3, 2020	48.27	48.63	47.74	48.30
7099	NASDAQ	INTC	Fri, Jul 31, 2020	48.13	48.32	46.97	47.73
7098	NASDAQ	INTC	Thu, Jul 30, 2020	47.83	48.50	47.59	47.99
7097	NASDAQ	INTC	Wed, Jul 29, 2020	49.49	49.50	47.90	48.07
7096	NASDAQ	INTC	Tue, Jul 28, 2020	49.48	50.23	49.14	49.24
7095	NASDAQ	INTC	Mon, Jul 27, 2020	51.03	51.14	49.47	49.57
7094	NASDAQ	INTC	Fri, Jul 24, 2020	52.15	52.18	49.50	50.59
7093	NASDAQ	INTC	Thu, Jul 23, 2020	61.26	61.74	59.98	60.40
7092	NASDAQ	INTC	Wed, Jul 22, 2020	61.31	61.77	60.62	61.05
7091	NASDAQ	INTC	Tue, Jul 21, 2020	61.52	61.93	60.44	60.70
7090	NASDAQ	INTC	Mon, Jul 20, 2020	60.08	61.38	59.34	61.15
7089	NASDAQ	INTC	Fri, Jul 17, 2020	59.42	60.46	59.28	60.00
7088	NASDAQ	INTC	Thu, Jul 16, 2020	58.54	59.36	58.40	59.14
7087	NASDAQ	INTC	Wed, Jul 15, 2020	59.03	59.34	58.42	59.03
7086	NASDAQ	INTC	Tue, Jul 14, 2020	57.87	59.25	57.35	58.98
7085	NASDAQ	INTC	Mon, Jul 13, 2020	59.84	60.62	58.39	58.58
7084	NASDAQ	INTC	Fri, Jul 10, 2020	57.95	59.69	57.83	59.53
7083	NASDAQ	INTC	Thu, Jul 9, 2020	58.20	58.75	57.70	58.42
7082	NASDAQ	INTC	Wed, Jul 8, 2020	58.45	58.70	57.93	58.61
7081	NASDAQ	INTC	Tue, Jul 7, 2020	59.07	59.57	58.14	58.31
7080	NASDAQ	INTC	Mon, Jul 6, 2020	58.72	59.62	58.60	59.54
7079	NASDAQ	INTC	Thu, Jul 2, 2020	59.19	59.81	58.97	59.13
7078	NASDAQ	INTC	Wed, Jul 1, 2020	59.91	60.03	58.76	58.81
7077	NASDAQ	INTC	Tue, Jun 30, 2020	58.71	59.98	58.54	59.83
7076	NASDAQ	INTC	Mon, Jun 29, 2020	57.47	58.35	56.76	58.27
7075	NASDAQ	INTC	Fri, Jun 26, 2020	58.49	58.73	57.07	57.50
7074	NASDAQ	INTC	Thu, Jun 25, 2020	58.98	59.09	57.48	58.51
7073	NASDAQ	INTC	Wed, Jun 24, 2020	59.64	59.81	58.67	59.09
7072	NASDAQ	INTC	Tue, Jun 23, 2020	60.19	60.47	59.86	59.92
7071	NASDAQ	INTC	Mon, Jun 22, 2020	59.73	60.55	58.83	60.09
7070	NASDAQ	INTC	Fri, Jun 19, 2020	60.65	60.89	59.10	59.62
7069	NASDAQ	INTC	Thu, Jun 18, 2020	60.35	60.51	59.32	60.08
7068	NASDAQ	INTC	Wed, Jun 17, 2020	60.74	61.28	60.06	60.49
7067	NASDAQ	INTC	Tue, Jun 16, 2020	61.49	61.65	59.49	60.40
7066	NASDAQ	INTC	Mon, Jun 15, 2020	59.33	60.36	58.58	60.10
7065	NASDAQ	INTC	Fri, Jun 12, 2020	60.11	60.96	58.12	59.33
7064	NASDAQ	INTC	Thu, Jun 11, 2020	63.07	63.30	59.52	59.70
7063	NASDAQ	INTC	Wed, Jun 10, 2020	62.79	64.29	62.75	63.87
7062	NASDAQ	INTC	Tue, Jun 9, 2020	62.99	63.71	62.90	63.04
7061	NASDAQ	INTC	Mon, Jun 8, 2020	63.97	64.15	62.94	63.67
7060	NASDAQ	INTC	Fri, Jun 5, 2020	63.36	65.11	63.16	64.34
7059	NASDAQ	INTC	Thu, Jun 4, 2020	61.74	63.47	61.34	62.97
7058	NASDAQ	INTC	Wed, Jun 3, 2020	62.45	62.54	61.53	61.93
7057	NASDAQ	INTC	Tue, Jun 2, 2020	61.70	62.17	60.83	62.12
7056	NASDAQ	INTC	Mon, Jun 1, 2020	62.49	62.66	61.66	61.86
7055	NASDAQ	INTC	Fri, May 29, 2020	61.90	63.66	61.62	62.93
7054	NASDAQ	INTC	Thu, May 28, 2020	63.00	63.45	61.49	61.70
7053	NASDAQ	INTC	Wed, May 27, 2020	62.32	63.59	61.07	63.56
7052	NASDAQ	INTC	Tue, May 26, 2020	63.68	64.14	62.12	62.34
7051	NASDAQ	INTC	Fri, May 22, 2020	61.98	62.32	61.42	62.26
7050	NASDAQ	INTC	Thu, May 21, 2020	63.10	63.80	61.82	61.98
7049	NASDAQ	INTC	Wed, May 20, 2020	61.16	63.49	61.02	63.10
7048	NASDAQ	INTC	Tue, May 19, 2020	60.13	61.77	59.85	60.29
7047	NASDAQ	INTC	Mon, May 18, 2020	59.74	60.28	59.36	59.92
7046	NASDAQ	INTC	Fri, May 15, 2020	57.40	58.37	56.96	58.28
7045	NASDAQ	INTC	Thu, May 14, 2020	57.32	59.15	56.10	59.08
7044	NASDAQ	INTC	Wed, May 13, 2020	58.45	59.23	56.90	57.74
7043	NASDAQ	INTC	Tue, May 12, 2020	60.22	60.64	58.26	58.39
7042	NASDAQ	INTC	Mon, May 11, 2020	59.74	60.84	59.71	60.13
7041	NASDAQ	INTC	Fri, May 8, 2020	59.67	59.78	59.05	59.67
7040	NASDAQ	INTC	Thu, May 7, 2020	59.93	60.10	58.92	59.17
7039	NASDAQ	INTC	Wed, May 6, 2020	59.04	59.95	58.94	59.18
7038	NASDAQ	INTC	Tue, May 5, 2020	58.79	59.30	58.35	58.75
7037	NASDAQ	INTC	Mon, May 4, 2020	57.12	58.07	56.31	57.99
7036	NASDAQ	INTC	Fri, May 1, 2020	58.83	59.32	57.31	57.47
7035	NASDAQ	INTC	Thu, Apr 30, 2020	61.37	61.54	59.75	59.98
7034	NASDAQ	INTC	Wed, Apr 29, 2020	59.44	62.03	59.32	61.80
7033	NASDAQ	INTC	Tue, Apr 28, 2020	59.99	60.22	58.26	58.75
7032	NASDAQ	INTC	Mon, Apr 27, 2020	59.72	59.83	58.39	59.47
7031	NASDAQ	INTC	Fri, Apr 24, 2020	56.20	59.40	56.10	59.26
7030	NASDAQ	INTC	Thu, Apr 23, 2020	59.67	60.10	58.81	59.04
7029	NASDAQ	INTC	Wed, Apr 22, 2020	58.27	60.50	57.81	60.10
7028	NASDAQ	INTC	Tue, Apr 21, 2020	58.11	58.60	55.93	56.36
7027	NASDAQ	INTC	Mon, Apr 20, 2020	59.28	60.04	58.89	59.18
7026	NASDAQ	INTC	Fri, Apr 17, 2020	62.02	62.13	59.83	60.36
7025	NASDAQ	INTC	Thu, Apr 16, 2020	59.61	60.96	58.81	60.79
7024	NASDAQ	INTC	Wed, Apr 15, 2020	59.74	59.83	58.39	58.87
7023	NASDAQ	INTC	Tue, Apr 14, 2020	60.04	60.90	59.51	60.66
7022	NASDAQ	INTC	Mon, Apr 13, 2020	56.57	58.77	56.57	58.70
7021	NASDAQ	INTC	Thu, Apr 9, 2020	59.36	59.72	56.06	57.14
7020	NASDAQ	INTC	Wed, Apr 8, 2020	58.99	59.51	57.91	58.98
7019	NASDAQ	INTC	Tue, Apr 7, 2020	59.94	61.49	58.21	58.40
7018	NASDAQ	INTC	Mon, Apr 6, 2020	56.63	58.77	56.12	58.43
7017	NASDAQ	INTC	Fri, Apr 3, 2020	53.85	55.13	52.73	54.13
7016	NASDAQ	INTC	Thu, Apr 2, 2020	51.29	54.56	51.22	54.35
7015	NASDAQ	INTC	Wed, Apr 1, 2020	52.50	54.69	51.43	51.88
7014	NASDAQ	INTC	Tue, Mar 31, 2020	55.06	55.80	53.22	54.12
7013	NASDAQ	INTC	Mon, Mar 30, 2020	52.99	56.10	52.83	55.49
7012	NASDAQ	INTC	Fri, Mar 27, 2020	53.42	54.64	52.07	52.37
7011	NASDAQ	INTC	Thu, Mar 26, 2020	51.74	55.95	51.66	55.54
7010	NASDAQ	INTC	Wed, Mar 25, 2020	52.48	53.79	49.91	51.26
7009	NASDAQ	INTC	Tue, Mar 24, 2020	53.14	54.64	51.35	52.40
7008	NASDAQ	INTC	Mon, Mar 23, 2020	46.02	50.49	45.91	49.58
7007	NASDAQ	INTC	Fri, Mar 20, 2020	46.51	49.42	45.47	45.83
7006	NASDAQ	INTC	Thu, Mar 19, 2020	47.84	49.23	45.16	45.94
7005	NASDAQ	INTC	Wed, Mar 18, 2020	46.71	50.05	45.20	47.61
7004	NASDAQ	INTC	Tue, Mar 17, 2020	45.76	51.63	45.20	50.08
7003	NASDAQ	INTC	Mon, Mar 16, 2020	47.51	52.25	43.63	44.61
7002	NASDAQ	INTC	Fri, Mar 13, 2020	48.26	55.00	47.74	54.43
7001	NASDAQ	INTC	Thu, Mar 12, 2020	47.99	50.09	45.37	45.54
7000	NASDAQ	INTC	Wed, Mar 11, 2020	52.39	53.54	51.01	51.66
6999	NASDAQ	INTC	Tue, Mar 10, 2020	52.76	54.00	50.43	53.98
6998	NASDAQ	INTC	Mon, Mar 9, 2020	51.92	52.71	50.00	50.85
6997	NASDAQ	INTC	Fri, Mar 6, 2020	55.18	56.01	54.54	55.77
6996	NASDAQ	INTC	Thu, Mar 5, 2020	57.06	58.66	56.61	56.96
6995	NASDAQ	INTC	Wed, Mar 4, 2020	57.01	58.71	56.16	58.68
6994	NASDAQ	INTC	Tue, Mar 3, 2020	58.03	59.02	55.40	55.97
6993	NASDAQ	INTC	Mon, Mar 2, 2020	55.79	58.22	54.52	58.18
6992	NASDAQ	INTC	Fri, Feb 28, 2020	54.30	56.38	53.60	55.52
6991	NASDAQ	INTC	Thu, Feb 27, 2020	57.93	58.51	55.80	55.83
6990	NASDAQ	INTC	Wed, Feb 26, 2020	60.11	60.82	59.27	59.65
6989	NASDAQ	INTC	Tue, Feb 25, 2020	61.99	62.28	59.46	59.73
6988	NASDAQ	INTC	Mon, Feb 24, 2020	61.61	62.77	61.32	61.76
6987	NASDAQ	INTC	Fri, Feb 21, 2020	65.18	65.25	64.04	64.34
6986	NASDAQ	INTC	Thu, Feb 20, 2020	67.04	67.29	64.56	65.45
6985	NASDAQ	INTC	Wed, Feb 19, 2020	66.39	67.20	66.18	67.11
6984	NASDAQ	INTC	Tue, Feb 18, 2020	66.66	66.69	65.88	66.14
6983	NASDAQ	INTC	Fri, Feb 14, 2020	67.52	67.87	66.82	67.27
6982	NASDAQ	INTC	Thu, Feb 13, 2020	66.99	67.65	66.74	67.44
6981	NASDAQ	INTC	Wed, Feb 12, 2020	67.60	68.09	67.31	67.46
6980	NASDAQ	INTC	Tue, Feb 11, 2020	66.83	67.71	66.57	67.41
6979	NASDAQ	INTC	Mon, Feb 10, 2020	65.56	66.40	65.44	66.39
6978	NASDAQ	INTC	Fri, Feb 7, 2020	66.86	67.30	66.01	66.02
6977	NASDAQ	INTC	Thu, Feb 6, 2020	67.30	67.40	66.77	67.09
6976	NASDAQ	INTC	Wed, Feb 5, 2020	66.69	67.60	66.13	67.34
6975	NASDAQ	INTC	Tue, Feb 4, 2020	65.77	66.06	64.92	65.46
6974	NASDAQ	INTC	Mon, Feb 3, 2020	64.46	65.04	64.30	64.42
6973	NASDAQ	INTC	Fri, Jan 31, 2020	65.80	65.98	63.67	63.93
6972	NASDAQ	INTC	Thu, Jan 30, 2020	65.64	66.50	64.93	66.47
6971	NASDAQ	INTC	Wed, Jan 29, 2020	67.63	68.06	66.17	66.33
6970	NASDAQ	INTC	Tue, Jan 28, 2020	66.50	67.58	65.94	67.31
6969	NASDAQ	INTC	Mon, Jan 27, 2020	66.72	67.42	65.60	65.69
6968	NASDAQ	INTC	Fri, Jan 24, 2020	66.57	69.29	66.46	68.47
6967	NASDAQ	INTC	Thu, Jan 23, 2020	62.86	63.71	62.81	63.32
6966	NASDAQ	INTC	Wed, Jan 22, 2020	61.04	62.85	60.97	62.73
6965	NASDAQ	INTC	Tue, Jan 21, 2020	59.81	61.25	59.79	60.55
6964	NASDAQ	INTC	Fri, Jan 17, 2020	59.98	60.00	59.24	59.60
6963	NASDAQ	INTC	Thu, Jan 16, 2020	59.26	59.84	59.07	59.66
6962	NASDAQ	INTC	Wed, Jan 15, 2020	59.30	59.65	58.75	58.94
6961	NASDAQ	INTC	Tue, Jan 14, 2020	59.49	59.74	59.19	59.43
6960	NASDAQ	INTC	Mon, Jan 13, 2020	59.17	59.78	59.08	59.59
6959	NASDAQ	INTC	Fri, Jan 10, 2020	59.57	60.08	58.87	58.94
6958	NASDAQ	INTC	Thu, Jan 9, 2020	59.05	59.51	58.83	59.30
6957	NASDAQ	INTC	Wed, Jan 8, 2020	58.89	59.32	58.52	58.97
6956	NASDAQ	INTC	Tue, Jan 7, 2020	59.78	59.80	58.89	58.93
6955	NASDAQ	INTC	Mon, Jan 6, 2020	59.59	60.20	59.33	59.93
6954	NASDAQ	INTC	Fri, Jan 3, 2020	59.81	60.70	59.81	60.10
6953	NASDAQ	INTC	Thu, Jan 2, 2020	60.24	60.97	60.22	60.84
6952	NASDAQ	INTC	Tue, Dec 31, 2019	59.62	59.93	59.36	59.85
6951	NASDAQ	INTC	Mon, Dec 30, 2019	59.99	60.05	59.38	59.62
6950	NASDAQ	INTC	Fri, Dec 27, 2019	59.91	60.48	59.90	60.08
6949	NASDAQ	INTC	Thu, Dec 26, 2019	59.41	59.85	59.35	59.82
6948	NASDAQ	INTC	Tue, Dec 24, 2019	59.25	59.48	59.16	59.41
6947	NASDAQ	INTC	Mon, Dec 23, 2019	59.06	59.78	59.04	59.23
6946	NASDAQ	INTC	Fri, Dec 20, 2019	58.32	59.05	57.89	58.95
6945	NASDAQ	INTC	Thu, Dec 19, 2019	57.17	57.99	56.97	57.96
6944	NASDAQ	INTC	Wed, Dec 18, 2019	57.39	57.46	56.94	57.17
6943	NASDAQ	INTC	Tue, Dec 17, 2019	58.00	58.10	57.13	57.30
6942	NASDAQ	INTC	Mon, Dec 16, 2019	58.21	58.57	57.65	57.70
6941	NASDAQ	INTC	Fri, Dec 13, 2019	57.55	58.34	57.38	57.79
6940	NASDAQ	INTC	Thu, Dec 12, 2019	56.75	58.05	56.61	57.55
6939	NASDAQ	INTC	Wed, Dec 11, 2019	56.91	57.17	56.58	57.07
6938	NASDAQ	INTC	Tue, Dec 10, 2019	56.71	56.83	56.44	56.59
6937	NASDAQ	INTC	Mon, Dec 9, 2019	56.54	56.96	56.50	56.53
6936	NASDAQ	INTC	Fri, Dec 6, 2019	56.66	56.99	56.42	56.81
6935	NASDAQ	INTC	Thu, Dec 5, 2019	56.41	56.41	55.76	56.08
6934	NASDAQ	INTC	Wed, Dec 4, 2019	56.66	56.66	55.86	56.02
6933	NASDAQ	INTC	Tue, Dec 3, 2019	56.86	56.86	55.75	56.07
6932	NASDAQ	INTC	Mon, Dec 2, 2019	58.55	58.69	57.47	57.66
6931	NASDAQ	INTC	Fri, Nov 29, 2019	58.15	58.30	57.79	58.05
6930	NASDAQ	INTC	Wed, Nov 27, 2019	58.53	58.59	57.91	58.51
6929	NASDAQ	INTC	Tue, Nov 26, 2019	58.95	59.13	58.45	58.90
6928	NASDAQ	INTC	Mon, Nov 25, 2019	58.00	58.84	58.00	58.81
6927	NASDAQ	INTC	Fri, Nov 22, 2019	58.34	58.65	57.49	57.61
6926	NASDAQ	INTC	Thu, Nov 21, 2019	57.49	58.30	57.41	58.22
6925	NASDAQ	INTC	Wed, Nov 20, 2019	58.26	58.36	57.37	57.90
6924	NASDAQ	INTC	Tue, Nov 19, 2019	58.48	58.65	57.75	58.35
6923	NASDAQ	INTC	Mon, Nov 18, 2019	57.70	58.48	57.57	58.25
6922	NASDAQ	INTC	Fri, Nov 15, 2019	58.17	58.70	57.62	57.96
6921	NASDAQ	INTC	Thu, Nov 14, 2019	57.61	58.04	57.57	57.81
6920	NASDAQ	INTC	Wed, Nov 13, 2019	57.87	57.97	57.35	57.89
6919	NASDAQ	INTC	Tue, Nov 12, 2019	58.40	58.80	58.03	58.20
6918	NASDAQ	INTC	Mon, Nov 11, 2019	57.97	58.50	57.90	58.35
6917	NASDAQ	INTC	Fri, Nov 8, 2019	57.85	58.30	57.31	58.27
6916	NASDAQ	INTC	Thu, Nov 7, 2019	58.00	58.55	57.86	58.05
6915	NASDAQ	INTC	Wed, Nov 6, 2019	57.49	57.71	56.98	57.60
6914	NASDAQ	INTC	Tue, Nov 5, 2019	57.47	58.35	57.21	57.55
6913	NASDAQ	INTC	Mon, Nov 4, 2019	56.93	57.80	56.85	57.61
6912	NASDAQ	INTC	Fri, Nov 1, 2019	55.94	56.65	55.62	56.51
6911	NASDAQ	INTC	Thu, Oct 31, 2019	56.33	56.60	55.62	56.53
6910	NASDAQ	INTC	Wed, Oct 30, 2019	56.32	56.63	55.62	56.60
6909	NASDAQ	INTC	Tue, Oct 29, 2019	56.37	57.24	56.24	56.34
6908	NASDAQ	INTC	Mon, Oct 28, 2019	56.38	56.81	56.06	56.76
6907	NASDAQ	INTC	Fri, Oct 25, 2019	54.19	56.61	53.92	56.46
6906	NASDAQ	INTC	Thu, Oct 24, 2019	52.09	52.43	51.43	52.23
6905	NASDAQ	INTC	Wed, Oct 23, 2019	51.37	51.96	51.20	51.72
6904	NASDAQ	INTC	Tue, Oct 22, 2019	51.90	52.32	51.89	52.01
6903	NASDAQ	INTC	Mon, Oct 21, 2019	51.52	52.17	51.34	52.13
6902	NASDAQ	INTC	Fri, Oct 18, 2019	51.75	51.82	51.03	51.36
6901	NASDAQ	INTC	Thu, Oct 17, 2019	52.64	52.84	51.38	51.86
6900	NASDAQ	INTC	Wed, Oct 16, 2019	52.35	52.56	52.12	52.45
6899	NASDAQ	INTC	Tue, Oct 15, 2019	51.93	53.07	51.83	52.65
6898	NASDAQ	INTC	Mon, Oct 14, 2019	51.90	51.95	51.44	51.64
6897	NASDAQ	INTC	Fri, Oct 11, 2019	52.00	52.79	51.82	52.09
6896	NASDAQ	INTC	Thu, Oct 10, 2019	50.41	51.78	50.40	51.11
6895	NASDAQ	INTC	Wed, Oct 9, 2019	50.47	50.79	50.15	50.48
6894	NASDAQ	INTC	Tue, Oct 8, 2019	50.16	50.48	49.61	49.73
6893	NASDAQ	INTC	Mon, Oct 7, 2019	50.70	51.23	50.56	50.62
6892	NASDAQ	INTC	Fri, Oct 4, 2019	50.35	50.97	50.03	50.92
6891	NASDAQ	INTC	Thu, Oct 3, 2019	49.50	50.07	48.53	50.03
6890	NASDAQ	INTC	Wed, Oct 2, 2019	50.31	50.37	48.98	49.39
6889	NASDAQ	INTC	Tue, Oct 1, 2019	51.97	52.24	50.43	50.76
6888	NASDAQ	INTC	Mon, Sep 30, 2019	51.19	51.60	50.94	51.53
6887	NASDAQ	INTC	Fri, Sep 27, 2019	50.63	51.22	50.34	50.78
6886	NASDAQ	INTC	Thu, Sep 26, 2019	50.98	51.15	50.34	50.92
6885	NASDAQ	INTC	Wed, Sep 25, 2019	49.75	51.21	49.42	51.02
6884	NASDAQ	INTC	Tue, Sep 24, 2019	51.10	51.18	49.64	49.82
6883	NASDAQ	INTC	Mon, Sep 23, 2019	50.83	51.23	50.39	50.90
6882	NASDAQ	INTC	Fri, Sep 20, 2019	51.60	51.88	50.56	50.72
6881	NASDAQ	INTC	Thu, Sep 19, 2019	51.70	51.99	51.50	51.57
6880	NASDAQ	INTC	Wed, Sep 18, 2019	52.13	52.13	51.16	51.74
6879	NASDAQ	INTC	Tue, Sep 17, 2019	52.05	52.14	51.35	51.95
6878	NASDAQ	INTC	Mon, Sep 16, 2019	51.90	52.29	51.70	52.20
6877	NASDAQ	INTC	Fri, Sep 13, 2019	52.76	53.00	52.23	52.54
6876	NASDAQ	INTC	Thu, Sep 12, 2019	53.00	53.33	52.07	53.01
6875	NASDAQ	INTC	Wed, Sep 11, 2019	51.60	52.79	51.38	52.79
6874	NASDAQ	INTC	Tue, Sep 10, 2019	51.33	51.84	50.83	51.82
6873	NASDAQ	INTC	Mon, Sep 9, 2019	51.06	52.03	51.02	51.59
6872	NASDAQ	INTC	Fri, Sep 6, 2019	50.25	50.99	50.07	50.92
6871	NASDAQ	INTC	Thu, Sep 5, 2019	49.93	51.17	49.87	50.10
6870	NASDAQ	INTC	Wed, Sep 4, 2019	47.56	48.95	47.54	48.92
6869	NASDAQ	INTC	Tue, Sep 3, 2019	47.12	47.22	46.50	46.98
6868	NASDAQ	INTC	Fri, Aug 30, 2019	47.24	47.79	47.16	47.41
6867	NASDAQ	INTC	Thu, Aug 29, 2019	46.46	47.22	46.40	46.87
6866	NASDAQ	INTC	Wed, Aug 28, 2019	45.70	45.91	45.37	45.79
6865	NASDAQ	INTC	Tue, Aug 27, 2019	45.87	46.12	45.50	45.79
6864	NASDAQ	INTC	Mon, Aug 26, 2019	45.82	45.82	45.25	45.56
6863	NASDAQ	INTC	Fri, Aug 23, 2019	46.35	46.63	44.80	44.96
6862	NASDAQ	INTC	Thu, Aug 22, 2019	47.28	47.43	46.69	46.78
6861	NASDAQ	INTC	Wed, Aug 21, 2019	47.11	47.29	46.89	47.15
6860	NASDAQ	INTC	Tue, Aug 20, 2019	47.03	47.12	46.46	46.60
6859	NASDAQ	INTC	Mon, Aug 19, 2019	47.46	47.60	47.04	47.23
6858	NASDAQ	INTC	Fri, Aug 16, 2019	46.34	46.68	46.06	46.50
6857	NASDAQ	INTC	Thu, Aug 15, 2019	46.10	46.18	45.44	45.70
6856	NASDAQ	INTC	Wed, Aug 14, 2019	46.06	46.63	45.65	45.87
6855	NASDAQ	INTC	Tue, Aug 13, 2019	45.49	47.05	45.36	46.84
6854	NASDAQ	INTC	Mon, Aug 12, 2019	45.76	46.07	45.44	45.60
6853	NASDAQ	INTC	Fri, Aug 9, 2019	46.94	47.00	45.78	45.98
6852	NASDAQ	INTC	Thu, Aug 8, 2019	46.16	47.37	45.91	47.17
6851	NASDAQ	INTC	Wed, Aug 7, 2019	46.30	46.88	45.97	46.73
6850	NASDAQ	INTC	Tue, Aug 6, 2019	47.15	47.56	46.77	46.96
6849	NASDAQ	INTC	Mon, Aug 5, 2019	47.76	47.96	46.57	46.97
6848	NASDAQ	INTC	Fri, Aug 2, 2019	49.09	49.36	48.50	48.68
6847	NASDAQ	INTC	Thu, Aug 1, 2019	50.52	51.89	49.47	49.50
6846	NASDAQ	INTC	Wed, Jul 31, 2019	51.51	51.72	50.05	50.55
6845	NASDAQ	INTC	Tue, Jul 30, 2019	51.71	52.31	51.56	51.70
6844	NASDAQ	INTC	Mon, Jul 29, 2019	51.53	52.56	50.78	52.51
6843	NASDAQ	INTC	Fri, Jul 26, 2019	52.69	53.50	51.53	51.59
6842	NASDAQ	INTC	Thu, Jul 25, 2019	52.51	52.60	51.88	52.16
6841	NASDAQ	INTC	Wed, Jul 24, 2019	51.98	52.97	51.80	52.92
6840	NASDAQ	INTC	Tue, Jul 23, 2019	52.00	52.00	51.30	51.75
6839	NASDAQ	INTC	Mon, Jul 22, 2019	50.01	51.52	49.89	51.35
6838	NASDAQ	INTC	Fri, Jul 19, 2019	49.96	50.66	49.91	50.27
6837	NASDAQ	INTC	Thu, Jul 18, 2019	49.28	49.99	48.89	49.94
6836	NASDAQ	INTC	Wed, Jul 17, 2019	49.50	49.70	49.24	49.39
6835	NASDAQ	INTC	Tue, Jul 16, 2019	49.91	50.00	48.96	49.17
6834	NASDAQ	INTC	Mon, Jul 15, 2019	50.00	50.25	49.77	50.12
6833	NASDAQ	INTC	Fri, Jul 12, 2019	49.00	49.93	48.81	49.92
6832	NASDAQ	INTC	Thu, Jul 11, 2019	48.56	48.78	48.31	48.60
6831	NASDAQ	INTC	Wed, Jul 10, 2019	47.92	48.61	47.90	48.21
6830	NASDAQ	INTC	Tue, Jul 9, 2019	47.36	47.80	47.13	47.75
6829	NASDAQ	INTC	Mon, Jul 8, 2019	47.62	47.95	47.07	47.82
6828	NASDAQ	INTC	Fri, Jul 5, 2019	48.03	48.18	47.44	48.08
6827	NASDAQ	INTC	Wed, Jul 3, 2019	48.18	48.56	48.00	48.52
6826	NASDAQ	INTC	Tue, Jul 2, 2019	47.91	48.22	47.69	48.12
6825	NASDAQ	INTC	Mon, Jul 1, 2019	49.29	49.45	47.75	48.05
6824	NASDAQ	INTC	Fri, Jun 28, 2019	47.77	48.20	47.68	47.87
6823	NASDAQ	INTC	Thu, Jun 27, 2019	48.15	48.42	47.24	47.46
6822	NASDAQ	INTC	Wed, Jun 26, 2019	47.65	48.48	47.56	48.19
6821	NASDAQ	INTC	Tue, Jun 25, 2019	47.56	47.68	46.80	46.85
6820	NASDAQ	INTC	Mon, Jun 24, 2019	47.40	47.85	47.17	47.63
6819	NASDAQ	INTC	Fri, Jun 21, 2019	46.95	47.73	46.80	47.46
6818	NASDAQ	INTC	Thu, Jun 20, 2019	47.87	48.05	46.87	47.19
6817	NASDAQ	INTC	Wed, Jun 19, 2019	47.48	47.58	47.00	47.07
6816	NASDAQ	INTC	Tue, Jun 18, 2019	46.75	48.00	46.60	47.37
6815	NASDAQ	INTC	Mon, Jun 17, 2019	46.14	46.53	45.80	46.13
6814	NASDAQ	INTC	Fri, Jun 14, 2019	45.83	46.42	45.55	46.19
6813	NASDAQ	INTC	Thu, Jun 13, 2019	46.60	46.96	46.53	46.70
6812	NASDAQ	INTC	Wed, Jun 12, 2019	46.67	46.67	46.25	46.32
6811	NASDAQ	INTC	Tue, Jun 11, 2019	47.26	47.32	46.52	46.85
6810	NASDAQ	INTC	Mon, Jun 10, 2019	46.23	47.19	46.20	46.80
6809	NASDAQ	INTC	Fri, Jun 7, 2019	45.25	46.12	45.10	46.03
6808	NASDAQ	INTC	Thu, Jun 6, 2019	44.75	45.17	44.51	45.10
6807	NASDAQ	INTC	Wed, Jun 5, 2019	45.11	45.18	44.19	44.55
6806	NASDAQ	INTC	Tue, Jun 4, 2019	44.16	44.86	43.77	44.79
6805	NASDAQ	INTC	Mon, Jun 3, 2019	44.25	44.59	43.20	43.46
6804	NASDAQ	INTC	Fri, May 31, 2019	44.18	44.79	43.93	44.04
6803	NASDAQ	INTC	Thu, May 30, 2019	44.30	45.03	44.23	44.73
6802	NASDAQ	INTC	Wed, May 29, 2019	43.35	44.53	43.33	44.23
6801	NASDAQ	INTC	Tue, May 28, 2019	44.66	44.69	43.30	43.57
6800	NASDAQ	INTC	Fri, May 24, 2019	44.59	45.05	44.49	44.57
6799	NASDAQ	INTC	Thu, May 23, 2019	43.37	44.74	42.86	44.53
6798	NASDAQ	INTC	Wed, May 22, 2019	44.15	44.46	43.85	44.00
6797	NASDAQ	INTC	Tue, May 21, 2019	44.34	44.78	44.18	44.46
6796	NASDAQ	INTC	Mon, May 20, 2019	44.00	44.52	43.45	43.56
6795	NASDAQ	INTC	Fri, May 17, 2019	45.18	45.73	44.76	44.89
6794	NASDAQ	INTC	Thu, May 16, 2019	45.47	45.95	45.42	45.53
6793	NASDAQ	INTC	Wed, May 15, 2019	44.92	45.75	44.76	45.62
6792	NASDAQ	INTC	Tue, May 14, 2019	45.18	45.49	44.87	45.17
6791	NASDAQ	INTC	Mon, May 13, 2019	45.33	45.64	44.70	44.76
6790	NASDAQ	INTC	Fri, May 10, 2019	46.44	46.80	45.10	46.20
6789	NASDAQ	INTC	Thu, May 9, 2019	47.90	48.29	46.05	46.62
6788	NASDAQ	INTC	Wed, May 8, 2019	50.20	50.79	49.07	49.24
6787	NASDAQ	INTC	Tue, May 7, 2019	50.60	50.88	49.93	50.48
6786	NASDAQ	INTC	Mon, May 6, 2019	50.25	51.28	50.19	51.22
6785	NASDAQ	INTC	Fri, May 3, 2019	51.08	51.82	50.73	51.75
6784	NASDAQ	INTC	Thu, May 2, 2019	50.80	51.33	50.12	50.55
6783	NASDAQ	INTC	Wed, May 1, 2019	51.10	51.60	50.74	50.76
6782	NASDAQ	INTC	Tue, Apr 30, 2019	51.00	51.43	50.87	51.04
6781	NASDAQ	INTC	Mon, Apr 29, 2019	52.17	52.43	51.00	51.11
6780	NASDAQ	INTC	Fri, Apr 26, 2019	52.74	53.09	51.52	52.43
6779	NASDAQ	INTC	Thu, Apr 25, 2019	58.30	58.38	57.23	57.61
6778	NASDAQ	INTC	Wed, Apr 24, 2019	58.52	59.29	58.14	58.72
6777	NASDAQ	INTC	Tue, Apr 23, 2019	58.89	58.98	58.50	58.78
6776	NASDAQ	INTC	Mon, Apr 22, 2019	58.15	58.83	57.88	58.82
6775	NASDAQ	INTC	Thu, Apr 18, 2019	58.71	58.88	58.12	58.49
6774	NASDAQ	INTC	Wed, Apr 17, 2019	58.44	59.59	58.12	58.56
6773	NASDAQ	INTC	Tue, Apr 16, 2019	56.66	57.47	56.07	56.71
6772	NASDAQ	INTC	Mon, Apr 15, 2019	56.46	56.56	55.92	56.28
6771	NASDAQ	INTC	Fri, Apr 12, 2019	56.21	56.49	55.84	56.42
6770	NASDAQ	INTC	Thu, Apr 11, 2019	55.76	56.07	55.63	55.80
6769	NASDAQ	INTC	Wed, Apr 10, 2019	55.32	55.86	55.32	55.75
6768	NASDAQ	INTC	Tue, Apr 9, 2019	55.35	55.43	54.90	55.32
6767	NASDAQ	INTC	Mon, Apr 8, 2019	55.28	55.74	55.20	55.68
6766	NASDAQ	INTC	Fri, Apr 5, 2019	55.75	55.95	54.87	55.60
6765	NASDAQ	INTC	Thu, Apr 4, 2019	55.27	56.14	55.27	55.92
6764	NASDAQ	INTC	Wed, Apr 3, 2019	55.03	55.99	54.89	55.48
6763	NASDAQ	INTC	Tue, Apr 2, 2019	54.53	54.80	54.23	54.36
6762	NASDAQ	INTC	Mon, Apr 1, 2019	54.34	54.57	54.10	54.51
6761	NASDAQ	INTC	Fri, Mar 29, 2019	53.80	54.04	53.48	53.70
6760	NASDAQ	INTC	Thu, Mar 28, 2019	53.25	53.44	52.77	53.11
6759	NASDAQ	INTC	Wed, Mar 27, 2019	53.59	53.86	52.94	53.16
6758	NASDAQ	INTC	Tue, Mar 26, 2019	53.32	53.77	53.04	53.44
6757	NASDAQ	INTC	Mon, Mar 25, 2019	52.97	53.55	52.38	52.78
6756	NASDAQ	INTC	Fri, Mar 22, 2019	54.40	54.62	53.21	53.26
6755	NASDAQ	INTC	Thu, Mar 21, 2019	53.92	54.99	53.84	54.64
6754	NASDAQ	INTC	Wed, Mar 20, 2019	54.06	54.40	53.61	53.82
6753	NASDAQ	INTC	Tue, Mar 19, 2019	54.47	54.65	54.00	54.17
6752	NASDAQ	INTC	Mon, Mar 18, 2019	54.42	54.51	53.87	54.10
6751	NASDAQ	INTC	Fri, Mar 15, 2019	53.68	54.69	53.68	54.33
6750	NASDAQ	INTC	Thu, Mar 14, 2019	54.30	54.45	53.33	53.44
6749	NASDAQ	INTC	Wed, Mar 13, 2019	54.00	54.57	53.65	54.37
6748	NASDAQ	INTC	Tue, Mar 12, 2019	53.34	53.96	53.18	53.57
6747	NASDAQ	INTC	Mon, Mar 11, 2019	52.88	53.65	52.57	53.35
6746	NASDAQ	INTC	Fri, Mar 8, 2019	51.97	52.56	51.70	52.48
6745	NASDAQ	INTC	Thu, Mar 7, 2019	52.77	52.99	52.36	52.60
6744	NASDAQ	INTC	Wed, Mar 6, 2019	53.63	53.65	52.94	52.95
6743	NASDAQ	INTC	Tue, Mar 5, 2019	53.85	53.99	53.11	53.68
6742	NASDAQ	INTC	Mon, Mar 4, 2019	53.75	54.10	53.21	53.94
6741	NASDAQ	INTC	Fri, Mar 1, 2019	53.44	53.68	52.89	53.30
6740	NASDAQ	INTC	Thu, Feb 28, 2019	52.92	53.18	52.81	52.96
6739	NASDAQ	INTC	Wed, Feb 27, 2019	52.76	53.38	52.51	53.24
6738	NASDAQ	INTC	Tue, Feb 26, 2019	53.01	53.37	52.91	53.23
6737	NASDAQ	INTC	Mon, Feb 25, 2019	53.06	53.61	52.86	53.10
6736	NASDAQ	INTC	Fri, Feb 22, 2019	52.70	52.98	52.06	52.49
6735	NASDAQ	INTC	Thu, Feb 21, 2019	51.32	51.84	51.21	51.41
6734	NASDAQ	INTC	Wed, Feb 20, 2019	51.63	51.73	51.06	51.39
6733	NASDAQ	INTC	Tue, Feb 19, 2019	51.35	51.71	51.34	51.40
6732	NASDAQ	INTC	Fri, Feb 15, 2019	51.25	51.67	51.09	51.66
6731	NASDAQ	INTC	Thu, Feb 14, 2019	50.41	51.04	50.35	50.81
6730	NASDAQ	INTC	Wed, Feb 13, 2019	50.13	50.81	50.00	50.47
6729	NASDAQ	INTC	Tue, Feb 12, 2019	49.36	50.14	49.27	50.01
6728	NASDAQ	INTC	Mon, Feb 11, 2019	49.02	49.32	48.58	48.77
6727	NASDAQ	INTC	Fri, Feb 8, 2019	48.77	49.02	48.01	48.84
6726	NASDAQ	INTC	Thu, Feb 7, 2019	49.50	49.85	48.68	49.23
6725	NASDAQ	INTC	Wed, Feb 6, 2019	49.95	50.64	49.82	49.90
6724	NASDAQ	INTC	Tue, Feb 5, 2019	49.18	50.72	49.18	50.01
6723	NASDAQ	INTC	Mon, Feb 4, 2019	48.62	49.24	48.24	49.22
6722	NASDAQ	INTC	Fri, Feb 1, 2019	47.06	49.05	47.01	48.73
6721	NASDAQ	INTC	Thu, Jan 31, 2019	46.70	47.18	46.10	47.12
6720	NASDAQ	INTC	Wed, Jan 30, 2019	46.68	47.68	46.45	47.54
6719	NASDAQ	INTC	Tue, Jan 29, 2019	46.78	46.97	46.33	46.54
6718	NASDAQ	INTC	Mon, Jan 28, 2019	46.13	46.73	46.05	46.71
6717	NASDAQ	INTC	Fri, Jan 25, 2019	46.85	47.43	45.75	47.04
6716	NASDAQ	INTC	Thu, Jan 24, 2019	48.70	50.04	48.60	49.76
6715	NASDAQ	INTC	Wed, Jan 23, 2019	48.41	48.80	47.52	47.94
6714	NASDAQ	INTC	Tue, Jan 22, 2019	48.96	48.98	47.87	48.27
6713	NASDAQ	INTC	Fri, Jan 18, 2019	49.11	49.38	48.69	49.19
6712	NASDAQ	INTC	Thu, Jan 17, 2019	48.00	48.84	47.91	48.47
6711	NASDAQ	INTC	Wed, Jan 16, 2019	48.60	48.89	48.08	48.13
6710	NASDAQ	INTC	Tue, Jan 15, 2019	48.71	49.13	48.44	48.60
6709	NASDAQ	INTC	Mon, Jan 14, 2019	48.46	48.83	48.30	48.35
6708	NASDAQ	INTC	Fri, Jan 11, 2019	48.10	49.29	48.05	48.93
6707	NASDAQ	INTC	Thu, Jan 10, 2019	47.75	48.65	47.41	48.56
6706	NASDAQ	INTC	Wed, Jan 9, 2019	47.96	48.57	47.78	48.01
6705	NASDAQ	INTC	Tue, Jan 8, 2019	47.80	48.03	46.78	47.74
6704	NASDAQ	INTC	Mon, Jan 7, 2019	47.10	48.00	46.75	47.44
6703	NASDAQ	INTC	Fri, Jan 4, 2019	45.84	47.57	45.54	47.22
6702	NASDAQ	INTC	Thu, Jan 3, 2019	46.15	46.28	44.39	44.49
6701	NASDAQ	INTC	Wed, Jan 2, 2019	45.96	47.47	45.77	47.08
6700	NASDAQ	INTC	Mon, Dec 31, 2018	47.09	47.48	46.55	46.93
6699	NASDAQ	INTC	Fri, Dec 28, 2018	46.51	47.74	46.30	46.75
6698	NASDAQ	INTC	Thu, Dec 27, 2018	45.62	46.38	44.67	46.36
6697	NASDAQ	INTC	Wed, Dec 26, 2018	44.00	46.20	43.51	46.19
6696	NASDAQ	INTC	Mon, Dec 24, 2018	44.63	45.17	43.54	43.59
6695	NASDAQ	INTC	Fri, Dec 21, 2018	45.75	46.65	44.80	44.84
6694	NASDAQ	INTC	Thu, Dec 20, 2018	45.41	46.31	45.01	45.54
6693	NASDAQ	INTC	Wed, Dec 19, 2018	47.49	47.73	45.38	45.57
6692	NASDAQ	INTC	Tue, Dec 18, 2018	47.47	48.45	47.36	47.74
6691	NASDAQ	INTC	Mon, Dec 17, 2018	47.86	48.41	46.66	47.08
6690	NASDAQ	INTC	Fri, Dec 14, 2018	47.89	48.76	47.85	47.86
6689	NASDAQ	INTC	Thu, Dec 13, 2018	48.26	48.58	47.86	48.29
6688	NASDAQ	INTC	Wed, Dec 12, 2018	48.58	48.64	47.41	47.83
6687	NASDAQ	INTC	Tue, Dec 11, 2018	47.90	48.59	47.13	47.38
6686	NASDAQ	INTC	Mon, Dec 10, 2018	46.28	47.46	46.01	47.21
6685	NASDAQ	INTC	Fri, Dec 7, 2018	47.94	48.06	46.23	46.24
6684	NASDAQ	INTC	Thu, Dec 6, 2018	46.80	48.39	46.52	48.37
6683	NASDAQ	INTC	Tue, Dec 4, 2018	49.52	49.60	47.68	47.75
6682	NASDAQ	INTC	Mon, Dec 3, 2018	50.00	50.50	49.53	50.13
6681	NASDAQ	INTC	Fri, Nov 30, 2018	47.95	49.32	47.56	49.31
6680	NASDAQ	INTC	Thu, Nov 29, 2018	48.49	48.56	47.63	47.70
6679	NASDAQ	INTC	Wed, Nov 28, 2018	47.94	48.88	47.65	48.86
6678	NASDAQ	INTC	Tue, Nov 27, 2018	46.94	48.22	46.59	48.07
6677	NASDAQ	INTC	Mon, Nov 26, 2018	47.27	47.46	46.70	47.45
6676	NASDAQ	INTC	Fri, Nov 23, 2018	46.69	47.07	46.52	46.54
6675	NASDAQ	INTC	Wed, Nov 21, 2018	47.85	47.88	47.02	47.03
6674	NASDAQ	INTC	Tue, Nov 20, 2018	47.40	48.12	47.09	47.39
6673	NASDAQ	INTC	Mon, Nov 19, 2018	48.61	49.15	47.78	48.00
6672	NASDAQ	INTC	Fri, Nov 16, 2018	47.77	49.05	47.69	48.83
6671	NASDAQ	INTC	Thu, Nov 15, 2018	47.01	48.24	46.72	48.11
6670	NASDAQ	INTC	Wed, Nov 14, 2018	47.85	47.97	46.89	47.09
6669	NASDAQ	INTC	Tue, Nov 13, 2018	46.99	48.25	46.99	47.39
6668	NASDAQ	INTC	Mon, Nov 12, 2018	47.71	47.80	46.60	46.65
6667	NASDAQ	INTC	Fri, Nov 9, 2018	48.79	49.03	47.87	48.11
6666	NASDAQ	INTC	Thu, Nov 8, 2018	48.49	49.29	48.46	48.99
6665	NASDAQ	INTC	Wed, Nov 7, 2018	47.63	48.75	47.59	48.72
6664	NASDAQ	INTC	Tue, Nov 6, 2018	47.80	47.92	47.03	47.25
6663	NASDAQ	INTC	Mon, Nov 5, 2018	47.34	48.25	46.92	47.97
6662	NASDAQ	INTC	Fri, Nov 2, 2018	48.13	48.25	46.75	47.11
6661	NASDAQ	INTC	Thu, Nov 1, 2018	46.95	48.47	46.86	48.22
6660	NASDAQ	INTC	Wed, Oct 31, 2018	48.29	48.56	46.83	46.88
6659	NASDAQ	INTC	Tue, Oct 30, 2018	45.53	47.88	45.46	47.76
6658	NASDAQ	INTC	Mon, Oct 29, 2018	46.50	46.75	44.44	45.40
6657	NASDAQ	INTC	Fri, Oct 26, 2018	45.59	46.44	44.70	45.69
6656	NASDAQ	INTC	Thu, Oct 25, 2018	43.54	44.94	43.28	44.31
6655	NASDAQ	INTC	Wed, Oct 24, 2018	44.16	44.36	42.36	42.42
6654	NASDAQ	INTC	Tue, Oct 23, 2018	44.18	45.09	43.91	44.50
6653	NASDAQ	INTC	Mon, Oct 22, 2018	44.50	45.34	44.10	45.01
6652	NASDAQ	INTC	Fri, Oct 19, 2018	45.02	45.18	43.86	44.00
6651	NASDAQ	INTC	Thu, Oct 18, 2018	45.65	45.75	44.83	44.97
6650	NASDAQ	INTC	Wed, Oct 17, 2018	46.00	46.33	45.54	45.89
6649	NASDAQ	INTC	Tue, Oct 16, 2018	44.90	46.01	44.83	45.94
6648	NASDAQ	INTC	Mon, Oct 15, 2018	44.63	45.14	44.44	44.53
6647	NASDAQ	INTC	Fri, Oct 12, 2018	45.27	45.34	44.23	44.88
6646	NASDAQ	INTC	Thu, Oct 11, 2018	45.15	45.61	43.73	44.23
6645	NASDAQ	INTC	Wed, Oct 10, 2018	46.06	46.12	44.80	44.80
6644	NASDAQ	INTC	Tue, Oct 9, 2018	47.18	47.62	46.54	46.55
6643	NASDAQ	INTC	Mon, Oct 8, 2018	46.96	47.35	46.52	47.03
6642	NASDAQ	INTC	Fri, Oct 5, 2018	48.23	48.34	46.66	47.03
6641	NASDAQ	INTC	Thu, Oct 4, 2018	48.84	48.86	47.62	48.13
6640	NASDAQ	INTC	Wed, Oct 3, 2018	48.62	49.72	48.56	48.76
6639	NASDAQ	INTC	Tue, Oct 2, 2018	47.51	48.88	47.32	48.10
6638	NASDAQ	INTC	Mon, Oct 1, 2018	46.79	47.22	46.20	46.45
6637	NASDAQ	INTC	Fri, Sep 28, 2018	45.62	47.75	45.46	47.29
6636	NASDAQ	INTC	Thu, Sep 27, 2018	45.91	46.17	45.73	45.88
6635	NASDAQ	INTC	Wed, Sep 26, 2018	46.04	46.30	45.58	45.70
6634	NASDAQ	INTC	Tue, Sep 25, 2018	46.22	46.39	45.80	45.91
6633	NASDAQ	INTC	Mon, Sep 24, 2018	46.31	47.00	46.15	46.91
6632	NASDAQ	INTC	Fri, Sep 21, 2018	47.12	47.42	46.37	46.66
6631	NASDAQ	INTC	Thu, Sep 20, 2018	46.78	47.36	46.52	47.20
6630	NASDAQ	INTC	Wed, Sep 19, 2018	46.09	46.44	45.89	46.15
6629	NASDAQ	INTC	Tue, Sep 18, 2018	45.58	46.53	45.41	46.10
6628	NASDAQ	INTC	Mon, Sep 17, 2018	45.29	45.90	45.19	45.42
6627	NASDAQ	INTC	Fri, Sep 14, 2018	45.78	45.97	45.35	45.54
6626	NASDAQ	INTC	Thu, Sep 13, 2018	45.68	45.85	45.11	45.57
6625	NASDAQ	INTC	Wed, Sep 12, 2018	44.56	44.98	44.06	44.93
6624	NASDAQ	INTC	Tue, Sep 11, 2018	46.00	46.03	44.89	44.93
6623	NASDAQ	INTC	Mon, Sep 10, 2018	46.56	46.76	46.23	46.30
6622	NASDAQ	INTC	Fri, Sep 7, 2018	46.91	47.48	46.36	46.45
6621	NASDAQ	INTC	Thu, Sep 6, 2018	47.76	47.96	47.21	47.26
6620	NASDAQ	INTC	Wed, Sep 5, 2018	47.75	48.12	47.47	47.72
6619	NASDAQ	INTC	Tue, Sep 4, 2018	48.38	48.43	47.56	47.96
6618	NASDAQ	INTC	Fri, Aug 31, 2018	47.96	48.56	47.92	48.43
6617	NASDAQ	INTC	Thu, Aug 30, 2018	48.52	48.83	48.09	48.24
6616	NASDAQ	INTC	Wed, Aug 29, 2018	48.70	48.86	48.40	48.75
6615	NASDAQ	INTC	Tue, Aug 28, 2018	48.55	48.79	48.31	48.57
6614	NASDAQ	INTC	Mon, Aug 27, 2018	48.00	48.39	47.63	48.35
6613	NASDAQ	INTC	Fri, Aug 24, 2018	47.29	47.89	47.08	47.66
6612	NASDAQ	INTC	Thu, Aug 23, 2018	46.86	47.17	46.71	46.98
6611	NASDAQ	INTC	Wed, Aug 22, 2018	47.25	47.35	46.92	47.05
6610	NASDAQ	INTC	Tue, Aug 21, 2018	46.66	47.85	46.64	47.62
6609	NASDAQ	INTC	Mon, Aug 20, 2018	47.05	47.12	46.19	46.50
6608	NASDAQ	INTC	Fri, Aug 17, 2018	47.00	47.39	46.33	47.10
6607	NASDAQ	INTC	Thu, Aug 16, 2018	47.75	47.95	47.05	47.17
6606	NASDAQ	INTC	Wed, Aug 15, 2018	47.78	48.00	46.90	47.46
6605	NASDAQ	INTC	Tue, Aug 14, 2018	48.67	48.76	47.65	48.12
6604	NASDAQ	INTC	Mon, Aug 13, 2018	48.92	49.24	48.38	48.45
6603	NASDAQ	INTC	Fri, Aug 10, 2018	48.51	49.17	48.30	48.85
6602	NASDAQ	INTC	Thu, Aug 9, 2018	49.86	50.60	49.72	50.14
6601	NASDAQ	INTC	Wed, Aug 8, 2018	49.60	50.13	49.44	49.96
6600	NASDAQ	INTC	Tue, Aug 7, 2018	49.43	49.83	49.41	49.70
6599	NASDAQ	INTC	Mon, Aug 6, 2018	48.77	49.31	48.32	49.30
6598	NASDAQ	INTC	Fri, Aug 3, 2018	49.50	49.78	49.17	49.63
6597	NASDAQ	INTC	Thu, Aug 2, 2018	48.50	49.52	48.20	49.48
6596	NASDAQ	INTC	Wed, Aug 1, 2018	48.06	48.91	48.00	48.81
6595	NASDAQ	INTC	Tue, Jul 31, 2018	48.24	48.68	47.69	48.10
6594	NASDAQ	INTC	Mon, Jul 30, 2018	47.63	47.99	46.43	47.69
6593	NASDAQ	INTC	Fri, Jul 27, 2018	48.76	49.20	47.48	47.68
6592	NASDAQ	INTC	Thu, Jul 26, 2018	52.45	53.18	51.87	52.16
6591	NASDAQ	INTC	Wed, Jul 25, 2018	52.21	52.45	51.09	52.43
6590	NASDAQ	INTC	Tue, Jul 24, 2018	52.76	53.30	52.08	52.18
6589	NASDAQ	INTC	Mon, Jul 23, 2018	51.77	52.50	51.33	52.31
6588	NASDAQ	INTC	Fri, Jul 20, 2018	51.83	52.07	51.33	51.91
6587	NASDAQ	INTC	Thu, Jul 19, 2018	51.60	52.01	51.05	51.98
6586	NASDAQ	INTC	Wed, Jul 18, 2018	51.87	51.97	51.47	51.72
6585	NASDAQ	INTC	Tue, Jul 17, 2018	51.05	51.88	51.01	51.75
6584	NASDAQ	INTC	Mon, Jul 16, 2018	52.15	52.32	51.87	52.01
6583	NASDAQ	INTC	Fri, Jul 13, 2018	52.40	52.42	51.76	52.22
6582	NASDAQ	INTC	Thu, Jul 12, 2018	52.05	52.48	51.73	52.35
6581	NASDAQ	INTC	Wed, Jul 11, 2018	51.69	51.87	51.19	51.20
6580	NASDAQ	INTC	Tue, Jul 10, 2018	52.10	52.26	51.84	52.16
6579	NASDAQ	INTC	Mon, Jul 9, 2018	51.64	51.89	51.00	51.86
6578	NASDAQ	INTC	Fri, Jul 6, 2018	50.77	51.50	50.40	51.37
6577	NASDAQ	INTC	Thu, Jul 5, 2018	49.98	50.96	49.75	50.75
6576	NASDAQ	INTC	Tue, Jul 3, 2018	50.58	50.86	49.43	49.47
6575	NASDAQ	INTC	Mon, Jul 2, 2018	49.04	50.27	48.83	50.20
6574	NASDAQ	INTC	Fri, Jun 29, 2018	49.53	50.11	49.50	49.71
6573	NASDAQ	INTC	Thu, Jun 28, 2018	48.58	49.49	48.50	49.25
6572	NASDAQ	INTC	Wed, Jun 27, 2018	49.34	50.06	48.75	48.76
6571	NASDAQ	INTC	Tue, Jun 26, 2018	49.95	50.41	49.36	49.67
6570	NASDAQ	INTC	Mon, Jun 25, 2018	51.17	51.75	49.91	50.71
6569	NASDAQ	INTC	Fri, Jun 22, 2018	52.62	53.09	52.30	52.50
6568	NASDAQ	INTC	Thu, Jun 21, 2018	54.38	54.53	51.94	52.19
6567	NASDAQ	INTC	Wed, Jun 20, 2018	53.19	53.75	52.69	53.46
6566	NASDAQ	INTC	Tue, Jun 19, 2018	52.14	52.95	51.88	52.93
6565	NASDAQ	INTC	Mon, Jun 18, 2018	54.30	54.30	52.34	53.22
6564	NASDAQ	INTC	Fri, Jun 15, 2018	55.17	55.38	54.58	55.11
6563	NASDAQ	INTC	Thu, Jun 14, 2018	55.45	55.86	55.18	55.54
6562	NASDAQ	INTC	Wed, Jun 13, 2018	54.98	55.70	54.91	55.03
6561	NASDAQ	INTC	Tue, Jun 12, 2018	54.87	55.03	54.22	54.82
6560	NASDAQ	INTC	Mon, Jun 11, 2018	54.80	55.09	54.26	54.52
6559	NASDAQ	INTC	Fri, Jun 8, 2018	55.56	55.70	54.66	55.05
6558	NASDAQ	INTC	Thu, Jun 7, 2018	56.92	57.00	55.62	55.88
6557	NASDAQ	INTC	Wed, Jun 6, 2018	56.53	57.06	56.08	57.03
6556	NASDAQ	INTC	Tue, Jun 5, 2018	56.90	57.12	56.22	56.53
6555	NASDAQ	INTC	Mon, Jun 4, 2018	57.01	57.60	56.78	56.83
6554	NASDAQ	INTC	Fri, Jun 1, 2018	55.84	57.10	55.80	57.08
6553	NASDAQ	INTC	Thu, May 31, 2018	55.67	55.86	55.06	55.20
6552	NASDAQ	INTC	Wed, May 30, 2018	55.89	56.20	55.62	55.68
6551	NASDAQ	INTC	Tue, May 29, 2018	55.12	55.81	54.81	55.32
6550	NASDAQ	INTC	Fri, May 25, 2018	54.80	55.50	54.54	55.44
6549	NASDAQ	INTC	Thu, May 24, 2018	55.18	55.30	54.13	54.75
6548	NASDAQ	INTC	Wed, May 23, 2018	54.00	55.23	53.84	55.21
6547	NASDAQ	INTC	Tue, May 22, 2018	54.73	55.05	54.05	54.45
6546	NASDAQ	INTC	Mon, May 21, 2018	54.36	55.22	53.86	54.32
6545	NASDAQ	INTC	Fri, May 18, 2018	54.53	54.54	53.47	53.50
6544	NASDAQ	INTC	Thu, May 17, 2018	54.55	55.44	54.42	54.81
6543	NASDAQ	INTC	Wed, May 16, 2018	54.17	54.70	53.96	54.64
6542	NASDAQ	INTC	Tue, May 15, 2018	54.58	54.75	53.56	53.92
6541	NASDAQ	INTC	Mon, May 14, 2018	54.77	55.24	54.74	54.90
6540	NASDAQ	INTC	Fri, May 11, 2018	54.62	55.19	54.43	54.67
6539	NASDAQ	INTC	Thu, May 10, 2018	54.55	55.00	54.10	54.98
6538	NASDAQ	INTC	Wed, May 9, 2018	53.76	54.37	53.19	54.34
6537	NASDAQ	INTC	Tue, May 8, 2018	53.29	53.63	52.80	53.63
6536	NASDAQ	INTC	Mon, May 7, 2018	52.86	53.58	52.83	53.33
6535	NASDAQ	INTC	Fri, May 4, 2018	51.62	52.84	51.00	52.78
6534	NASDAQ	INTC	Thu, May 3, 2018	51.89	52.56	51.21	52.28
6533	NASDAQ	INTC	Wed, May 2, 2018	53.09	53.20	52.15	52.31
6532	NASDAQ	INTC	Tue, May 1, 2018	51.64	53.42	51.44	53.33
6531	NASDAQ	INTC	Mon, Apr 30, 2018	52.56	53.37	51.21	51.62
6530	NASDAQ	INTC	Fri, Apr 27, 2018	55.44	55.79	52.23	52.73
6529	NASDAQ	INTC	Thu, Apr 26, 2018	52.26	53.27	52.07	53.05
6528	NASDAQ	INTC	Wed, Apr 25, 2018	51.86	52.10	50.60	51.38
6527	NASDAQ	INTC	Tue, Apr 24, 2018	51.87	53.64	51.14	51.45
6526	NASDAQ	INTC	Mon, Apr 23, 2018	51.69	51.89	50.85	51.10
6525	NASDAQ	INTC	Fri, Apr 20, 2018	52.17	52.28	50.88	51.53
6524	NASDAQ	INTC	Thu, Apr 19, 2018	52.95	52.96	51.61	52.22
6523	NASDAQ	INTC	Wed, Apr 18, 2018	53.52	54.36	53.34	53.61
6522	NASDAQ	INTC	Tue, Apr 17, 2018	52.91	53.70	52.89	53.54
6521	NASDAQ	INTC	Mon, Apr 16, 2018	52.29	52.53	51.79	52.40
6520	NASDAQ	INTC	Fri, Apr 13, 2018	53.06	53.21	51.60	51.86
6519	NASDAQ	INTC	Thu, Apr 12, 2018	51.49	53.27	51.45	52.72
6518	NASDAQ	INTC	Wed, Apr 11, 2018	50.99	51.73	50.82	51.10
6517	NASDAQ	INTC	Tue, Apr 10, 2018	51.12	51.49	50.34	51.27
6516	NASDAQ	INTC	Mon, Apr 9, 2018	49.16	51.11	49.16	49.55
6515	NASDAQ	INTC	Fri, Apr 6, 2018	49.79	50.40	48.50	48.79
6514	NASDAQ	INTC	Thu, Apr 5, 2018	50.01	50.72	49.97	50.38
6513	NASDAQ	INTC	Wed, Apr 4, 2018	48.10	50.16	48.01	49.99
6512	NASDAQ	INTC	Tue, Apr 3, 2018	49.00	49.96	48.41	49.75
6511	NASDAQ	INTC	Mon, Apr 2, 2018	51.69	52.04	47.29	48.92
6510	NASDAQ	INTC	Thu, Mar 29, 2018	49.98	52.08	49.87	52.08
6509	NASDAQ	INTC	Wed, Mar 28, 2018	50.50	50.70	49.01	49.60
6508	NASDAQ	INTC	Tue, Mar 27, 2018	53.01	53.25	50.78	51.19
6507	NASDAQ	INTC	Mon, Mar 26, 2018	50.74	52.49	50.32	52.48
6506	NASDAQ	INTC	Fri, Mar 23, 2018	50.59	50.99	49.36	49.36
6505	NASDAQ	INTC	Thu, Mar 22, 2018	50.74	51.96	50.60	50.83
6504	NASDAQ	INTC	Wed, Mar 21, 2018	51.55	52.17	51.17	51.56
6503	NASDAQ	INTC	Tue, Mar 20, 2018	50.88	51.81	50.85	51.55
6502	NASDAQ	INTC	Mon, Mar 19, 2018	50.74	51.23	49.93	50.83
6501	NASDAQ	INTC	Fri, Mar 16, 2018	51.17	51.70	50.99	51.17
6500	NASDAQ	INTC	Thu, Mar 15, 2018	52.23	52.30	50.88	50.88
6499	NASDAQ	INTC	Wed, Mar 14, 2018	52.06	52.18	51.31	51.86
6498	NASDAQ	INTC	Tue, Mar 13, 2018	52.52	53.78	51.39	51.78
6497	NASDAQ	INTC	Mon, Mar 12, 2018	51.86	51.95	50.50	51.52
6496	NASDAQ	INTC	Fri, Mar 9, 2018	51.27	52.30	51.00	52.19
6495	NASDAQ	INTC	Thu, Mar 8, 2018	51.79	52.08	50.47	50.74
6494	NASDAQ	INTC	Wed, Mar 7, 2018	50.18	51.49	50.10	51.32
6493	NASDAQ	INTC	Tue, Mar 6, 2018	50.16	51.33	50.15	50.71
6492	NASDAQ	INTC	Mon, Mar 5, 2018	48.57	49.80	48.04	49.75
6491	NASDAQ	INTC	Fri, Mar 2, 2018	47.20	49.05	46.96	48.98
6490	NASDAQ	INTC	Thu, Mar 1, 2018	49.50	49.72	47.47	47.84
6489	NASDAQ	INTC	Wed, Feb 28, 2018	50.18	50.34	49.28	49.29
6488	NASDAQ	INTC	Tue, Feb 27, 2018	49.37	50.90	49.31	49.91
6487	NASDAQ	INTC	Mon, Feb 26, 2018	48.20	49.13	48.10	49.11
6486	NASDAQ	INTC	Fri, Feb 23, 2018	46.34	47.79	46.31	47.73
6485	NASDAQ	INTC	Thu, Feb 22, 2018	46.14	46.56	45.62	45.80
6484	NASDAQ	INTC	Wed, Feb 21, 2018	46.67	47.06	45.92	45.94
6483	NASDAQ	INTC	Tue, Feb 20, 2018	45.46	46.71	45.39	46.32
6482	NASDAQ	INTC	Fri, Feb 16, 2018	45.82	46.59	45.51	45.56
6481	NASDAQ	INTC	Thu, Feb 15, 2018	45.88	45.99	44.95	45.92
6480	NASDAQ	INTC	Wed, Feb 14, 2018	44.07	45.51	44.04	45.38
6479	NASDAQ	INTC	Tue, Feb 13, 2018	44.59	44.78	44.26	44.46
6478	NASDAQ	INTC	Mon, Feb 12, 2018	44.15	45.16	44.09	44.83
6477	NASDAQ	INTC	Fri, Feb 9, 2018	43.50	44.28	42.04	43.95
6476	NASDAQ	INTC	Thu, Feb 8, 2018	45.28	45.42	42.74	42.75
6475	NASDAQ	INTC	Wed, Feb 7, 2018	44.58	46.30	44.34	45.20
6474	NASDAQ	INTC	Tue, Feb 6, 2018	44.02	44.93	43.03	44.91
6473	NASDAQ	INTC	Mon, Feb 5, 2018	46.35	47.26	44.50	44.52
6472	NASDAQ	INTC	Fri, Feb 2, 2018	47.32	47.79	46.10	46.15
6471	NASDAQ	INTC	Thu, Feb 1, 2018	47.70	48.47	47.45	47.65
6470	NASDAQ	INTC	Wed, Jan 31, 2018	49.23	49.25	47.56	48.14
6469	NASDAQ	INTC	Tue, Jan 30, 2018	49.48	50.06	48.74	48.79
6468	NASDAQ	INTC	Mon, Jan 29, 2018	49.60	50.85	49.37	49.98
6467	NASDAQ	INTC	Fri, Jan 26, 2018	48.38	50.15	48.12	50.08
6466	NASDAQ	INTC	Thu, Jan 25, 2018	45.88	46.37	45.17	45.30
6465	NASDAQ	INTC	Wed, Jan 24, 2018	45.90	46.13	44.96	45.51
6464	NASDAQ	INTC	Tue, Jan 23, 2018	45.81	46.09	45.63	46.06
6463	NASDAQ	INTC	Mon, Jan 22, 2018	44.80	45.79	44.79	45.75
6462	NASDAQ	INTC	Fri, Jan 19, 2018	44.62	44.89	44.25	44.82
6461	NASDAQ	INTC	Thu, Jan 18, 2018	44.40	44.74	44.17	44.48
6460	NASDAQ	INTC	Wed, Jan 17, 2018	43.55	44.45	43.51	44.39
6459	NASDAQ	INTC	Tue, Jan 16, 2018	43.55	43.79	42.89	43.14
6458	NASDAQ	INTC	Fri, Jan 12, 2018	43.45	43.60	43.01	43.24
6457	NASDAQ	INTC	Thu, Jan 11, 2018	42.80	43.58	42.45	43.41
6456	NASDAQ	INTC	Wed, Jan 10, 2018	43.33	43.60	42.44	42.50
6455	NASDAQ	INTC	Tue, Jan 9, 2018	44.70	44.84	43.49	43.62
6454	NASDAQ	INTC	Mon, Jan 8, 2018	44.27	44.84	43.96	44.74
6453	NASDAQ	INTC	Fri, Jan 5, 2018	44.43	45.15	43.90	44.74
6452	NASDAQ	INTC	Thu, Jan 4, 2018	43.52	44.65	42.69	44.43
6451	NASDAQ	INTC	Wed, Jan 3, 2018	45.47	46.21	43.65	45.26
6450	NASDAQ	INTC	Tue, Jan 2, 2018	46.38	46.90	46.21	46.85
6449	NASDAQ	INTC	Fri, Dec 29, 2017	46.21	46.49	46.09	46.16
6448	NASDAQ	INTC	Thu, Dec 28, 2017	46.36	46.36	45.95	46.22
6447	NASDAQ	INTC	Wed, Dec 27, 2017	46.11	46.36	46.00	46.11
6446	NASDAQ	INTC	Tue, Dec 26, 2017	46.28	46.47	45.95	46.08
6445	NASDAQ	INTC	Fri, Dec 22, 2017	46.33	47.02	46.02	46.70
6444	NASDAQ	INTC	Thu, Dec 21, 2017	47.54	47.59	46.56	46.76
6443	NASDAQ	INTC	Wed, Dec 20, 2017	47.47	47.64	46.66	47.56
6442	NASDAQ	INTC	Tue, Dec 19, 2017	46.30	47.26	45.89	47.04
6441	NASDAQ	INTC	Mon, Dec 18, 2017	45.15	46.35	45.04	46.26
6440	NASDAQ	INTC	Fri, Dec 15, 2017	43.40	44.84	43.07	44.56
6439	NASDAQ	INTC	Thu, Dec 14, 2017	43.43	43.57	43.02	43.26
6438	NASDAQ	INTC	Wed, Dec 13, 2017	43.65	43.66	43.24	43.34
6437	NASDAQ	INTC	Tue, Dec 12, 2017	43.47	43.62	43.08	43.33
6436	NASDAQ	INTC	Mon, Dec 11, 2017	43.28	43.78	43.25	43.66
6435	NASDAQ	INTC	Fri, Dec 8, 2017	43.35	43.58	43.11	43.35
6434	NASDAQ	INTC	Thu, Dec 7, 2017	43.46	43.60	42.78	43.08
6433	NASDAQ	INTC	Wed, Dec 6, 2017	43.14	43.72	42.67	43.45
6432	NASDAQ	INTC	Tue, Dec 5, 2017	44.60	44.90	43.23	43.44
6431	NASDAQ	INTC	Mon, Dec 4, 2017	45.02	45.30	44.33	44.49
6430	NASDAQ	INTC	Fri, Dec 1, 2017	44.73	44.84	43.53	44.68
6429	NASDAQ	INTC	Thu, Nov 30, 2017	44.36	45.20	44.33	44.84
6428	NASDAQ	INTC	Wed, Nov 29, 2017	44.85	45.09	43.77	43.95
6427	NASDAQ	INTC	Tue, Nov 28, 2017	44.65	44.84	44.32	44.73
6426	NASDAQ	INTC	Mon, Nov 27, 2017	44.42	44.61	44.27	44.49
6425	NASDAQ	INTC	Fri, Nov 24, 2017	44.55	44.78	44.43	44.75
6424	NASDAQ	INTC	Wed, Nov 22, 2017	44.94	44.95	44.54	44.65
6423	NASDAQ	INTC	Tue, Nov 21, 2017	44.72	45.22	44.71	44.94
6422	NASDAQ	INTC	Mon, Nov 20, 2017	44.73	45.12	44.50	44.62
6421	NASDAQ	INTC	Fri, Nov 17, 2017	45.50	45.62	44.62	44.63
6420	NASDAQ	INTC	Thu, Nov 16, 2017	45.63	46.07	45.46	45.65
6419	NASDAQ	INTC	Wed, Nov 15, 2017	45.39	45.81	45.17	45.46
6418	NASDAQ	INTC	Tue, Nov 14, 2017	45.70	45.92	45.32	45.86
6417	NASDAQ	INTC	Mon, Nov 13, 2017	45.26	45.94	45.25	45.75
6416	NASDAQ	INTC	Fri, Nov 10, 2017	46.04	46.09	45.38	45.58
6415	NASDAQ	INTC	Thu, Nov 9, 2017	46.05	46.39	45.65	46.30
6414	NASDAQ	INTC	Wed, Nov 8, 2017	46.62	46.70	46.28	46.70
6413	NASDAQ	INTC	Tue, Nov 7, 2017	46.70	47.09	46.39	46.78
6412	NASDAQ	INTC	Mon, Nov 6, 2017	46.60	46.74	46.09	46.70
6411	NASDAQ	INTC	Fri, Nov 3, 2017	47.20	47.30	45.60	46.34
6410	NASDAQ	INTC	Thu, Nov 2, 2017	46.61	47.23	46.21	47.10
6409	NASDAQ	INTC	Wed, Nov 1, 2017	45.97	46.71	45.59	46.71
6408	NASDAQ	INTC	Tue, Oct 31, 2017	45.20	45.80	44.65	45.49
6407	NASDAQ	INTC	Mon, Oct 30, 2017	44.48	45.19	43.88	44.37
6406	NASDAQ	INTC	Fri, Oct 27, 2017	43.30	45.00	43.10	44.40
6405	NASDAQ	INTC	Thu, Oct 26, 2017	40.91	41.58	40.71	41.35
6404	NASDAQ	INTC	Wed, Oct 25, 2017	40.89	41.06	40.49	40.78
6403	NASDAQ	INTC	Tue, Oct 24, 2017	41.00	41.05	40.72	40.95
6402	NASDAQ	INTC	Mon, Oct 23, 2017	40.55	41.04	40.40	40.83
6401	NASDAQ	INTC	Fri, Oct 20, 2017	40.33	40.45	40.10	40.43
6400	NASDAQ	INTC	Thu, Oct 19, 2017	39.88	40.33	39.83	40.09
6399	NASDAQ	INTC	Wed, Oct 18, 2017	39.80	40.29	39.60	40.25
6398	NASDAQ	INTC	Tue, Oct 17, 2017	39.56	39.87	39.37	39.79
6397	NASDAQ	INTC	Mon, Oct 16, 2017	39.71	39.79	39.44	39.76
6396	NASDAQ	INTC	Fri, Oct 13, 2017	39.44	39.81	39.28	39.67
6395	NASDAQ	INTC	Thu, Oct 12, 2017	39.35	39.39	38.98	39.19
6394	NASDAQ	INTC	Wed, Oct 11, 2017	39.48	39.67	39.06	39.30
6393	NASDAQ	INTC	Tue, Oct 10, 2017	39.93	39.95	39.38	39.65
6392	NASDAQ	INTC	Mon, Oct 9, 2017	39.68	39.88	39.52	39.86
6391	NASDAQ	INTC	Fri, Oct 6, 2017	39.60	39.89	39.42	39.63
6390	NASDAQ	INTC	Thu, Oct 5, 2017	39.50	39.65	39.21	39.53
6389	NASDAQ	INTC	Wed, Oct 4, 2017	39.39	39.40	38.86	39.34
6388	NASDAQ	INTC	Tue, Oct 3, 2017	38.95	39.70	38.95	39.38
6387	NASDAQ	INTC	Mon, Oct 2, 2017	38.12	39.09	38.08	39.04
6386	NASDAQ	INTC	Fri, Sep 29, 2017	37.84	38.15	37.70	38.08
6385	NASDAQ	INTC	Thu, Sep 28, 2017	37.32	37.88	37.29	37.83
6384	NASDAQ	INTC	Wed, Sep 27, 2017	37.62	37.69	37.10	37.54
6383	NASDAQ	INTC	Tue, Sep 26, 2017	37.21	37.64	37.00	37.47
6382	NASDAQ	INTC	Mon, Sep 25, 2017	37.05	37.23	36.85	37.16
6381	NASDAQ	INTC	Fri, Sep 22, 2017	36.95	37.22	36.95	37.18
6380	NASDAQ	INTC	Thu, Sep 21, 2017	36.99	37.27	36.85	37.20
6379	NASDAQ	INTC	Wed, Sep 20, 2017	37.23	37.29	36.66	37.07
6378	NASDAQ	INTC	Tue, Sep 19, 2017	37.20	37.30	37.02	37.23
6377	NASDAQ	INTC	Mon, Sep 18, 2017	37.00	37.33	36.80	37.00
6376	NASDAQ	INTC	Fri, Sep 15, 2017	36.55	37.08	36.22	37.00
6375	NASDAQ	INTC	Thu, Sep 14, 2017	36.19	36.70	36.16	36.48
6374	NASDAQ	INTC	Wed, Sep 13, 2017	36.00	36.40	35.97	36.33
6373	NASDAQ	INTC	Tue, Sep 12, 2017	35.88	36.34	35.74	36.09
6372	NASDAQ	INTC	Mon, Sep 11, 2017	35.49	36.00	35.14	35.77
6371	NASDAQ	INTC	Fri, Sep 8, 2017	35.42	35.54	35.08	35.19
6370	NASDAQ	INTC	Thu, Sep 7, 2017	35.88	35.95	35.33	35.54
6369	NASDAQ	INTC	Wed, Sep 6, 2017	35.22	35.94	35.11	35.76
6368	NASDAQ	INTC	Tue, Sep 5, 2017	35.02	35.33	34.93	35.02
6367	NASDAQ	INTC	Fri, Sep 1, 2017	35.24	35.39	35.07	35.09
6366	NASDAQ	INTC	Thu, Aug 31, 2017	34.94	35.18	34.87	35.07
6365	NASDAQ	INTC	Wed, Aug 30, 2017	34.75	34.96	34.63	34.89
6364	NASDAQ	INTC	Tue, Aug 29, 2017	34.51	34.75	34.46	34.73
6363	NASDAQ	INTC	Mon, Aug 28, 2017	34.78	34.80	34.59	34.65
6362	NASDAQ	INTC	Fri, Aug 25, 2017	34.82	34.93	34.58	34.67
6361	NASDAQ	INTC	Thu, Aug 24, 2017	34.70	34.89	34.55	34.71
6360	NASDAQ	INTC	Wed, Aug 23, 2017	34.54	34.81	34.38	34.66
6359	NASDAQ	INTC	Tue, Aug 22, 2017	35.02	35.19	34.62	34.65
6358	NASDAQ	INTC	Mon, Aug 21, 2017	35.09	35.28	34.70	34.92
6357	NASDAQ	INTC	Fri, Aug 18, 2017	35.29	35.31	34.99	35.01
6356	NASDAQ	INTC	Thu, Aug 17, 2017	35.60	35.68	35.17	35.17
6355	NASDAQ	INTC	Wed, Aug 16, 2017	35.98	36.07	35.56	35.81
6354	NASDAQ	INTC	Tue, Aug 15, 2017	36.30	36.32	35.82	36.00
6353	NASDAQ	INTC	Mon, Aug 14, 2017	36.12	36.47	36.08	36.34
6352	NASDAQ	INTC	Fri, Aug 11, 2017	36.26	36.40	35.79	35.87
6351	NASDAQ	INTC	Thu, Aug 10, 2017	36.40	36.56	36.11	36.14
6350	NASDAQ	INTC	Wed, Aug 9, 2017	36.28	36.66	36.02	36.59
6349	NASDAQ	INTC	Tue, Aug 8, 2017	36.37	36.70	36.30	36.41
6348	NASDAQ	INTC	Mon, Aug 7, 2017	36.39	36.55	36.22	36.43
6347	NASDAQ	INTC	Fri, Aug 4, 2017	36.45	36.56	36.10	36.30
6346	NASDAQ	INTC	Thu, Aug 3, 2017	36.55	36.59	36.15	36.49
6345	NASDAQ	INTC	Wed, Aug 2, 2017	36.33	36.67	36.06	36.64
6344	NASDAQ	INTC	Tue, Aug 1, 2017	35.66	36.43	35.57	36.35
6343	NASDAQ	INTC	Mon, Jul 31, 2017	35.47	35.74	35.32	35.47
6342	NASDAQ	INTC	Fri, Jul 28, 2017	35.13	35.86	35.00	35.31
6341	NASDAQ	INTC	Thu, Jul 27, 2017	34.78	35.25	34.67	34.97
6340	NASDAQ	INTC	Wed, Jul 26, 2017	34.70	34.97	34.59	34.75
6339	NASDAQ	INTC	Tue, Jul 25, 2017	34.55	34.74	34.40	34.67
6338	NASDAQ	INTC	Mon, Jul 24, 2017	34.73	34.80	34.38	34.50
6337	NASDAQ	INTC	Fri, Jul 21, 2017	34.54	34.82	34.40	34.73
6336	NASDAQ	INTC	Thu, Jul 20, 2017	34.54	34.84	34.48	34.75
6335	NASDAQ	INTC	Wed, Jul 19, 2017	34.68	34.68	34.46	34.56
6334	NASDAQ	INTC	Tue, Jul 18, 2017	34.43	34.58	34.25	34.53
6333	NASDAQ	INTC	Mon, Jul 17, 2017	34.74	34.74	34.36	34.47
6332	NASDAQ	INTC	Fri, Jul 14, 2017	34.48	34.71	34.27	34.68
6331	NASDAQ	INTC	Thu, Jul 13, 2017	34.33	34.40	34.12	34.24
6330	NASDAQ	INTC	Wed, Jul 12, 2017	34.28	34.39	33.94	34.25
6329	NASDAQ	INTC	Tue, Jul 11, 2017	33.64	33.93	33.43	33.92
6328	NASDAQ	INTC	Mon, Jul 10, 2017	33.25	33.74	33.23	33.65
6327	NASDAQ	INTC	Fri, Jul 7, 2017	33.70	34.12	33.70	33.88
6326	NASDAQ	INTC	Thu, Jul 6, 2017	34.12	34.29	33.56	33.63
6325	NASDAQ	INTC	Wed, Jul 5, 2017	33.52	34.43	33.49	34.34
6324	NASDAQ	INTC	Mon, Jul 3, 2017	33.51	34.03	33.43	33.46
6323	NASDAQ	INTC	Fri, Jun 30, 2017	33.87	33.93	33.54	33.74
6322	NASDAQ	INTC	Thu, Jun 29, 2017	33.92	34.10	33.34	33.54
6321	NASDAQ	INTC	Wed, Jun 28, 2017	33.77	34.24	33.74	34.20
6320	NASDAQ	INTC	Tue, Jun 27, 2017	34.00	34.15	33.65	33.65
6319	NASDAQ	INTC	Mon, Jun 26, 2017	34.26	34.51	34.03	34.07
6318	NASDAQ	INTC	Fri, Jun 23, 2017	34.21	34.55	34.10	34.19
6317	NASDAQ	INTC	Thu, Jun 22, 2017	34.56	34.63	34.29	34.36
6316	NASDAQ	INTC	Wed, Jun 21, 2017	34.33	34.60	34.09	34.58
6315	NASDAQ	INTC	Tue, Jun 20, 2017	35.45	35.45	34.84	34.86
6314	NASDAQ	INTC	Mon, Jun 19, 2017	35.61	35.61	35.32	35.51
6313	NASDAQ	INTC	Fri, Jun 16, 2017	35.28	35.33	35.01	35.21
6312	NASDAQ	INTC	Thu, Jun 15, 2017	35.21	35.48	35.14	35.31
6311	NASDAQ	INTC	Wed, Jun 14, 2017	35.99	36.05	35.22	35.53
6310	NASDAQ	INTC	Tue, Jun 13, 2017	35.68	35.95	35.53	35.88
6309	NASDAQ	INTC	Mon, Jun 12, 2017	35.59	36.01	35.41	35.73
6308	NASDAQ	INTC	Fri, Jun 9, 2017	36.50	36.56	35.31	35.71
6307	NASDAQ	INTC	Thu, Jun 8, 2017	36.34	36.53	36.16	36.48
6306	NASDAQ	INTC	Wed, Jun 7, 2017	36.13	36.57	36.10	36.26
6305	NASDAQ	INTC	Tue, Jun 6, 2017	36.16	36.45	35.98	36.13
6304	NASDAQ	INTC	Mon, Jun 5, 2017	36.30	36.50	36.20	36.34
6303	NASDAQ	INTC	Fri, Jun 2, 2017	36.27	36.33	36.00	36.32
6302	NASDAQ	INTC	Thu, Jun 1, 2017	36.12	36.13	35.80	36.12
6301	NASDAQ	INTC	Wed, May 31, 2017	36.31	36.38	35.87	36.11
6300	NASDAQ	INTC	Tue, May 30, 2017	36.27	36.44	36.09	36.18
6299	NASDAQ	INTC	Fri, May 26, 2017	36.26	36.33	36.13	36.26
6298	NASDAQ	INTC	Thu, May 25, 2017	36.12	36.39	36.06	36.26
6297	NASDAQ	INTC	Wed, May 24, 2017	35.98	36.18	35.89	36.12
6296	NASDAQ	INTC	Tue, May 23, 2017	35.87	35.99	35.56	35.86
6295	NASDAQ	INTC	Mon, May 22, 2017	35.48	36.11	35.38	35.77
6294	NASDAQ	INTC	Fri, May 19, 2017	35.15	35.55	35.13	35.40
6293	NASDAQ	INTC	Thu, May 18, 2017	35.19	35.47	35.08	35.22
6292	NASDAQ	INTC	Wed, May 17, 2017	35.67	35.99	35.02	35.04
6291	NASDAQ	INTC	Tue, May 16, 2017	35.75	35.89	35.42	35.82
6290	NASDAQ	INTC	Mon, May 15, 2017	35.54	35.72	35.42	35.63
6289	NASDAQ	INTC	Fri, May 12, 2017	35.72	35.74	35.40	35.53
6288	NASDAQ	INTC	Thu, May 11, 2017	35.91	36.00	35.45	35.69
6287	NASDAQ	INTC	Wed, May 10, 2017	36.27	36.38	35.93	36.01
6286	NASDAQ	INTC	Tue, May 9, 2017	36.48	36.75	36.28	36.37
6285	NASDAQ	INTC	Mon, May 8, 2017	36.73	36.85	36.48	36.54
6284	NASDAQ	INTC	Fri, May 5, 2017	36.86	36.93	36.50	36.82
6283	NASDAQ	INTC	Thu, May 4, 2017	36.99	37.11	36.64	36.85
6282	NASDAQ	INTC	Wed, May 3, 2017	36.72	37.17	36.62	36.98
6281	NASDAQ	INTC	Tue, May 2, 2017	36.37	37.03	36.35	36.97
6280	NASDAQ	INTC	Mon, May 1, 2017	36.11	36.40	35.94	36.31
6279	NASDAQ	INTC	Fri, Apr 28, 2017	36.10	36.49	35.88	36.15
6278	NASDAQ	INTC	Thu, Apr 27, 2017	36.87	37.50	36.78	37.43
6277	NASDAQ	INTC	Wed, Apr 26, 2017	36.78	37.23	36.78	36.93
6276	NASDAQ	INTC	Tue, Apr 25, 2017	36.77	37.00	36.66	36.87
6275	NASDAQ	INTC	Mon, Apr 24, 2017	36.67	36.85	36.46	36.75
6274	NASDAQ	INTC	Fri, Apr 21, 2017	36.20	36.42	35.85	36.32
6273	NASDAQ	INTC	Thu, Apr 20, 2017	36.18	36.27	35.86	36.18
6272	NASDAQ	INTC	Wed, Apr 19, 2017	35.97	36.22	35.89	35.91
6271	NASDAQ	INTC	Tue, Apr 18, 2017	35.43	35.81	35.30	35.77
6270	NASDAQ	INTC	Mon, Apr 17, 2017	35.44	35.59	35.33	35.48
6269	NASDAQ	INTC	Thu, Apr 13, 2017	35.55	35.76	35.25	35.25
6268	NASDAQ	INTC	Wed, Apr 12, 2017	35.87	36.01	35.50	35.63
6267	NASDAQ	INTC	Tue, Apr 11, 2017	35.77	35.79	35.21	35.74
6266	NASDAQ	INTC	Mon, Apr 10, 2017	36.02	36.09	35.61	35.80
6265	NASDAQ	INTC	Fri, Apr 7, 2017	36.07	36.32	35.99	36.03
6264	NASDAQ	INTC	Thu, Apr 6, 2017	36.13	36.29	36.03	36.03
6263	NASDAQ	INTC	Wed, Apr 5, 2017	36.43	36.76	36.17	36.22
6262	NASDAQ	INTC	Tue, Apr 4, 2017	36.12	36.38	35.99	36.28
6261	NASDAQ	INTC	Mon, Apr 3, 2017	36.19	36.74	36.12	36.16
6260	NASDAQ	INTC	Fri, Mar 31, 2017	35.75	36.25	35.74	36.07
6259	NASDAQ	INTC	Thu, Mar 30, 2017	35.58	35.89	35.52	35.75
6258	NASDAQ	INTC	Wed, Mar 29, 2017	35.52	35.70	35.44	35.57
6257	NASDAQ	INTC	Tue, Mar 28, 2017	35.34	35.71	35.21	35.60
6256	NASDAQ	INTC	Mon, Mar 27, 2017	35.07	35.50	34.94	35.39
6255	NASDAQ	INTC	Fri, Mar 24, 2017	35.65	35.73	35.12	35.16
6254	NASDAQ	INTC	Thu, Mar 23, 2017	35.49	35.49	35.02	35.27
6253	NASDAQ	INTC	Wed, Mar 22, 2017	35.22	35.46	35.00	35.37
6252	NASDAQ	INTC	Tue, Mar 21, 2017	35.59	35.60	35.00	35.04
6251	NASDAQ	INTC	Mon, Mar 20, 2017	35.37	35.63	35.26	35.43
6250	NASDAQ	INTC	Fri, Mar 17, 2017	35.31	35.33	35.10	35.27
6249	NASDAQ	INTC	Thu, Mar 16, 2017	35.17	35.36	35.07	35.14
6248	NASDAQ	INTC	Wed, Mar 15, 2017	34.94	35.17	34.68	35.10
6247	NASDAQ	INTC	Tue, Mar 14, 2017	35.06	35.23	34.66	35.18
6246	NASDAQ	INTC	Mon, Mar 13, 2017	35.85	36.04	34.94	35.16
6245	NASDAQ	INTC	Fri, Mar 10, 2017	36.12	36.30	35.78	35.91
6244	NASDAQ	INTC	Thu, Mar 9, 2017	35.60	35.94	35.50	35.82
6243	NASDAQ	INTC	Wed, Mar 8, 2017	35.67	35.90	35.53	35.62
6242	NASDAQ	INTC	Tue, Mar 7, 2017	35.54	35.80	35.39	35.80
6241	NASDAQ	INTC	Mon, Mar 6, 2017	35.79	35.80	35.42	35.57
6240	NASDAQ	INTC	Fri, Mar 3, 2017	35.94	36.09	35.67	35.90
6239	NASDAQ	INTC	Thu, Mar 2, 2017	35.93	36.02	35.65	35.91
6238	NASDAQ	INTC	Wed, Mar 1, 2017	35.85	36.10	35.44	35.93
6237	NASDAQ	INTC	Tue, Feb 28, 2017	36.42	36.46	36.00	36.20
6236	NASDAQ	INTC	Mon, Feb 27, 2017	36.42	36.68	36.27	36.51
6235	NASDAQ	INTC	Fri, Feb 24, 2017	36.14	36.53	35.95	36.53
6234	NASDAQ	INTC	Thu, Feb 23, 2017	36.24	36.30	35.90	36.18
6233	NASDAQ	INTC	Wed, Feb 22, 2017	36.34	36.40	35.79	36.07
6232	NASDAQ	INTC	Tue, Feb 21, 2017	36.53	36.65	36.33	36.52
6231	NASDAQ	INTC	Fri, Feb 17, 2017	36.32	36.48	36.10	36.48
6230	NASDAQ	INTC	Thu, Feb 16, 2017	36.18	36.56	36.10	36.41
6229	NASDAQ	INTC	Wed, Feb 15, 2017	35.98	36.06	35.67	36.05
6228	NASDAQ	INTC	Tue, Feb 14, 2017	35.84	35.96	35.53	35.93
6227	NASDAQ	INTC	Mon, Feb 13, 2017	35.57	35.85	35.34	35.80
6226	NASDAQ	INTC	Fri, Feb 10, 2017	35.26	35.43	34.84	35.34
6225	NASDAQ	INTC	Thu, Feb 9, 2017	36.50	36.50	35.40	35.46
6224	NASDAQ	INTC	Wed, Feb 8, 2017	36.34	36.65	36.14	36.38
6223	NASDAQ	INTC	Tue, Feb 7, 2017	36.45	36.52	36.24	36.35
6222	NASDAQ	INTC	Mon, Feb 6, 2017	36.51	36.51	36.15	36.27
6221	NASDAQ	INTC	Fri, Feb 3, 2017	36.69	36.82	36.45	36.52
6220	NASDAQ	INTC	Thu, Feb 2, 2017	36.26	36.70	36.20	36.68
6219	NASDAQ	INTC	Wed, Feb 1, 2017	36.82	36.95	36.02	36.52
6218	NASDAQ	INTC	Tue, Jan 31, 2017	37.22	37.37	36.64	36.82
6217	NASDAQ	INTC	Mon, Jan 30, 2017	37.74	37.84	37.33	37.42
6216	NASDAQ	INTC	Fri, Jan 27, 2017	38.00	38.45	37.81	37.98
6215	NASDAQ	INTC	Thu, Jan 26, 2017	37.82	37.93	37.42	37.56
6214	NASDAQ	INTC	Wed, Jan 25, 2017	37.87	38.00	37.52	37.80
6213	NASDAQ	INTC	Tue, Jan 24, 2017	36.84	37.74	36.81	37.62
6212	NASDAQ	INTC	Mon, Jan 23, 2017	37.07	37.21	36.55	36.77
6211	NASDAQ	INTC	Fri, Jan 20, 2017	36.76	37.03	36.58	36.94
6210	NASDAQ	INTC	Thu, Jan 19, 2017	36.51	36.91	36.51	36.57
6209	NASDAQ	INTC	Wed, Jan 18, 2017	36.89	37.01	36.61	36.76
6208	NASDAQ	INTC	Tue, Jan 17, 2017	36.67	36.83	36.59	36.80
6207	NASDAQ	INTC	Fri, Jan 13, 2017	36.71	36.86	36.62	36.79
6206	NASDAQ	INTC	Thu, Jan 12, 2017	36.83	36.83	36.32	36.71
6205	NASDAQ	INTC	Wed, Jan 11, 2017	36.51	37.00	36.51	36.95
6204	NASDAQ	INTC	Tue, Jan 10, 2017	36.55	36.93	36.53	36.54
6203	NASDAQ	INTC	Mon, Jan 9, 2017	36.48	36.89	36.48	36.61
6202	NASDAQ	INTC	Fri, Jan 6, 2017	36.46	36.68	36.19	36.48
6201	NASDAQ	INTC	Thu, Jan 5, 2017	36.45	36.72	36.31	36.35
6200	NASDAQ	INTC	Wed, Jan 4, 2017	36.71	36.77	36.34	36.41
6199	NASDAQ	INTC	Tue, Jan 3, 2017	36.61	36.93	36.27	36.60
6198	NASDAQ	INTC	Fri, Dec 30, 2016	36.79	36.80	36.20	36.27
6197	NASDAQ	INTC	Thu, Dec 29, 2016	36.51	36.72	36.43	36.66
6196	NASDAQ	INTC	Wed, Dec 28, 2016	37.10	37.20	36.58	36.63
6195	NASDAQ	INTC	Tue, Dec 27, 2016	36.91	37.33	36.91	37.07
6194	NASDAQ	INTC	Fri, Dec 23, 2016	36.93	36.98	36.77	36.97
6193	NASDAQ	INTC	Thu, Dec 22, 2016	37.23	37.24	36.81	36.93
6192	NASDAQ	INTC	Wed, Dec 21, 2016	37.25	37.35	36.91	36.98
6191	NASDAQ	INTC	Tue, Dec 20, 2016	36.95	37.24	36.89	37.21
6190	NASDAQ	INTC	Mon, Dec 19, 2016	36.34	36.95	36.27	36.89
6189	NASDAQ	INTC	Fri, Dec 16, 2016	36.72	36.87	36.09	36.31
6188	NASDAQ	INTC	Thu, Dec 15, 2016	36.74	37.16	36.53	36.79
6187	NASDAQ	INTC	Wed, Dec 14, 2016	36.70	36.89	36.46	36.55
6186	NASDAQ	INTC	Tue, Dec 13, 2016	36.01	36.89	35.93	36.80
6185	NASDAQ	INTC	Mon, Dec 12, 2016	35.78	36.09	35.67	35.97
6184	NASDAQ	INTC	Fri, Dec 9, 2016	35.75	35.90	35.59	35.76
6183	NASDAQ	INTC	Thu, Dec 8, 2016	35.48	36.03	35.22	35.70
6182	NASDAQ	INTC	Wed, Dec 7, 2016	34.67	35.57	34.45	35.50
6181	NASDAQ	INTC	Tue, Dec 6, 2016	34.39	34.75	34.30	34.72
6180	NASDAQ	INTC	Mon, Dec 5, 2016	34.31	34.42	33.97	34.39
6179	NASDAQ	INTC	Fri, Dec 2, 2016	33.72	34.26	33.60	34.16
6178	NASDAQ	INTC	Thu, Dec 1, 2016	34.86	34.93	33.56	33.76
6177	NASDAQ	INTC	Wed, Nov 30, 2016	35.20	35.30	34.70	34.70
6176	NASDAQ	INTC	Tue, Nov 29, 2016	35.64	35.64	35.27	35.31
6175	NASDAQ	INTC	Mon, Nov 28, 2016	35.43	35.66	35.21	35.51
6174	NASDAQ	INTC	Fri, Nov 25, 2016	35.11	35.45	35.11	35.44
6173	NASDAQ	INTC	Wed, Nov 23, 2016	35.48	35.52	35.10	35.20
6172	NASDAQ	INTC	Tue, Nov 22, 2016	35.18	35.50	35.11	35.48
6171	NASDAQ	INTC	Mon, Nov 21, 2016	35.10	35.20	34.84	34.98
6170	NASDAQ	INTC	Fri, Nov 18, 2016	34.90	35.00	34.64	34.95
6169	NASDAQ	INTC	Thu, Nov 17, 2016	34.81	35.02	34.63	35.02
6168	NASDAQ	INTC	Wed, Nov 16, 2016	34.90	34.92	34.54	34.84
6167	NASDAQ	INTC	Tue, Nov 15, 2016	34.64	35.29	34.61	34.91
6166	NASDAQ	INTC	Mon, Nov 14, 2016	34.56	34.73	34.20	34.48
6165	NASDAQ	INTC	Fri, Nov 11, 2016	34.57	34.87	34.34	34.61
6164	NASDAQ	INTC	Thu, Nov 10, 2016	34.95	34.95	34.03	34.50
6163	NASDAQ	INTC	Wed, Nov 9, 2016	34.13	34.85	33.67	34.75
6162	NASDAQ	INTC	Tue, Nov 8, 2016	34.60	34.95	34.49	34.74
6161	NASDAQ	INTC	Mon, Nov 7, 2016	34.24	34.75	34.15	34.69
6160	NASDAQ	INTC	Fri, Nov 4, 2016	33.53	33.93	33.42	33.61
6159	NASDAQ	INTC	Thu, Nov 3, 2016	34.45	34.52	33.87	33.93
6158	NASDAQ	INTC	Wed, Nov 2, 2016	34.60	34.90	34.47	34.60
6157	NASDAQ	INTC	Tue, Nov 1, 2016	34.90	35.16	34.27	34.52
6156	NASDAQ	INTC	Mon, Oct 31, 2016	34.92	35.08	34.84	34.87
6155	NASDAQ	INTC	Fri, Oct 28, 2016	34.87	35.17	34.71	34.74
6154	NASDAQ	INTC	Thu, Oct 27, 2016	35.10	35.23	34.75	34.81
6153	NASDAQ	INTC	Wed, Oct 26, 2016	35.04	35.21	34.74	34.92
6152	NASDAQ	INTC	Tue, Oct 25, 2016	35.14	35.25	35.01	35.10
6151	NASDAQ	INTC	Mon, Oct 24, 2016	35.43	35.49	35.11	35.26
6150	NASDAQ	INTC	Fri, Oct 21, 2016	35.21	35.40	34.81	35.15
6149	NASDAQ	INTC	Thu, Oct 20, 2016	35.41	35.67	35.10	35.43
6148	NASDAQ	INTC	Wed, Oct 19, 2016	36.07	36.09	35.23	35.51
6147	NASDAQ	INTC	Tue, Oct 18, 2016	37.97	38.05	37.53	37.75
6146	NASDAQ	INTC	Mon, Oct 17, 2016	37.55	37.72	37.25	37.29
6145	NASDAQ	INTC	Fri, Oct 14, 2016	37.19	37.70	37.16	37.45
6144	NASDAQ	INTC	Thu, Oct 13, 2016	36.85	37.13	36.46	36.97
6143	NASDAQ	INTC	Wed, Oct 12, 2016	37.20	37.25	36.81	37.13
6142	NASDAQ	INTC	Tue, Oct 11, 2016	37.91	38.00	36.82	37.27
6141	NASDAQ	INTC	Mon, Oct 10, 2016	38.25	38.36	37.90	38.02
6140	NASDAQ	INTC	Fri, Oct 7, 2016	38.08	38.22	37.78	38.10
6139	NASDAQ	INTC	Thu, Oct 6, 2016	37.84	38.16	37.58	38.07
6138	NASDAQ	INTC	Wed, Oct 5, 2016	37.75	38.31	37.64	37.99
6137	NASDAQ	INTC	Tue, Oct 4, 2016	37.77	37.94	37.33	37.54
6136	NASDAQ	INTC	Mon, Oct 3, 2016	37.69	37.95	37.53	37.66
6135	NASDAQ	INTC	Fri, Sep 30, 2016	37.47	37.92	37.44	37.75
6134	NASDAQ	INTC	Thu, Sep 29, 2016	37.49	37.53	37.00	37.32
6133	NASDAQ	INTC	Wed, Sep 28, 2016	37.31	37.50	37.15	37.44
6132	NASDAQ	INTC	Tue, Sep 27, 2016	36.90	37.22	36.63	37.18
6131	NASDAQ	INTC	Mon, Sep 26, 2016	36.92	36.94	36.60	36.65
6130	NASDAQ	INTC	Fri, Sep 23, 2016	37.45	37.65	37.12	37.19
6129	NASDAQ	INTC	Thu, Sep 22, 2016	37.60	37.83	37.44	37.55
6128	NASDAQ	INTC	Wed, Sep 21, 2016	37.21	37.46	36.86	37.45
6127	NASDAQ	INTC	Tue, Sep 20, 2016	37.42	37.43	36.94	37.14
6126	NASDAQ	INTC	Mon, Sep 19, 2016	37.69	38.02	37.09	37.16
6125	NASDAQ	INTC	Fri, Sep 16, 2016	37.72	38.05	37.25	37.67
6124	NASDAQ	INTC	Thu, Sep 15, 2016	35.74	36.65	35.54	36.56
6123	NASDAQ	INTC	Wed, Sep 14, 2016	35.51	35.82	35.40	35.62
6122	NASDAQ	INTC	Tue, Sep 13, 2016	35.75	35.88	35.32	35.61
6121	NASDAQ	INTC	Mon, Sep 12, 2016	35.19	36.12	35.06	36.08
6120	NASDAQ	INTC	Fri, Sep 9, 2016	36.10	36.39	35.44	35.44
6119	NASDAQ	INTC	Thu, Sep 8, 2016	36.35	36.59	36.12	36.44
6118	NASDAQ	INTC	Wed, Sep 7, 2016	36.65	36.65	36.38	36.46
6117	NASDAQ	INTC	Tue, Sep 6, 2016	36.38	36.60	36.17	36.57
6116	NASDAQ	INTC	Fri, Sep 2, 2016	36.21	36.33	35.95	36.08
6115	NASDAQ	INTC	Thu, Sep 1, 2016	35.99	36.04	35.58	36.02
6114	NASDAQ	INTC	Wed, Aug 31, 2016	35.62	35.90	35.58	35.89
6113	NASDAQ	INTC	Tue, Aug 30, 2016	35.59	35.74	35.52	35.70
6112	NASDAQ	INTC	Mon, Aug 29, 2016	35.48	35.67	35.15	35.55
6111	NASDAQ	INTC	Fri, Aug 26, 2016	35.11	35.58	35.05	35.26
6110	NASDAQ	INTC	Thu, Aug 25, 2016	35.05	35.22	34.90	35.09
6109	NASDAQ	INTC	Wed, Aug 24, 2016	35.32	35.41	35.02	35.15
6108	NASDAQ	INTC	Tue, Aug 23, 2016	35.50	35.69	35.30	35.40
6107	NASDAQ	INTC	Mon, Aug 22, 2016	35.20	35.45	35.12	35.36
6106	NASDAQ	INTC	Fri, Aug 19, 2016	34.84	35.27	34.74	35.24
6105	NASDAQ	INTC	Thu, Aug 18, 2016	34.96	35.09	34.75	34.97
6104	NASDAQ	INTC	Wed, Aug 17, 2016	35.17	35.21	34.77	35.02
6103	NASDAQ	INTC	Tue, Aug 16, 2016	34.77	35.21	34.77	35.21
6102	NASDAQ	INTC	Mon, Aug 15, 2016	34.70	35.16	34.63	34.91
6101	NASDAQ	INTC	Fri, Aug 12, 2016	34.52	34.76	34.44	34.57
6100	NASDAQ	INTC	Thu, Aug 11, 2016	34.66	34.74	34.49	34.68
6099	NASDAQ	INTC	Wed, Aug 10, 2016	35.00	35.00	34.50	34.53
6098	NASDAQ	INTC	Tue, Aug 9, 2016	35.04	35.16	34.84	34.92
6097	NASDAQ	INTC	Mon, Aug 8, 2016	34.90	35.17	34.86	35.04
6096	NASDAQ	INTC	Fri, Aug 5, 2016	34.80	35.13	34.70	34.98
6095	NASDAQ	INTC	Thu, Aug 4, 2016	34.29	34.62	34.22	34.58
6094	NASDAQ	INTC	Wed, Aug 3, 2016	34.10	34.28	33.99	34.25
6093	NASDAQ	INTC	Tue, Aug 2, 2016	34.81	34.87	34.33	34.56
6092	NASDAQ	INTC	Mon, Aug 1, 2016	34.82	34.91	34.56	34.85
6091	NASDAQ	INTC	Fri, Jul 29, 2016	34.77	34.92	34.61	34.86
6090	NASDAQ	INTC	Thu, Jul 28, 2016	34.83	34.83	34.52	34.77
6089	NASDAQ	INTC	Wed, Jul 27, 2016	35.00	35.28	34.63	34.83
6088	NASDAQ	INTC	Tue, Jul 26, 2016	34.75	35.23	34.70	35.09
6087	NASDAQ	INTC	Mon, Jul 25, 2016	34.62	34.76	34.57	34.69
6086	NASDAQ	INTC	Fri, Jul 22, 2016	34.38	34.70	34.26	34.66
6085	NASDAQ	INTC	Thu, Jul 21, 2016	34.33	34.49	33.86	34.27
6084	NASDAQ	INTC	Wed, Jul 20, 2016	35.30	35.93	35.06	35.69
6083	NASDAQ	INTC	Tue, Jul 19, 2016	34.89	35.16	34.85	35.15
6082	NASDAQ	INTC	Mon, Jul 18, 2016	35.18	35.20	34.95	35.05
6081	NASDAQ	INTC	Fri, Jul 15, 2016	35.26	35.29	34.90	35.07
6080	NASDAQ	INTC	Thu, Jul 14, 2016	35.13	35.30	34.96	35.20
6079	NASDAQ	INTC	Wed, Jul 13, 2016	35.04	35.25	34.88	35.01
6078	NASDAQ	INTC	Tue, Jul 12, 2016	34.51	34.97	34.48	34.94
6077	NASDAQ	INTC	Mon, Jul 11, 2016	34.04	34.50	34.04	34.38
6076	NASDAQ	INTC	Fri, Jul 8, 2016	33.65	34.00	33.50	34.00
6075	NASDAQ	INTC	Thu, Jul 7, 2016	32.96	33.55	32.96	33.20
6074	NASDAQ	INTC	Wed, Jul 6, 2016	32.80	33.00	32.38	32.97
6073	NASDAQ	INTC	Tue, Jul 5, 2016	32.50	32.73	32.46	32.68
6072	NASDAQ	INTC	Fri, Jul 1, 2016	32.64	32.89	32.47	32.75
6071	NASDAQ	INTC	Thu, Jun 30, 2016	32.00	32.88	31.97	32.80
6070	NASDAQ	INTC	Wed, Jun 29, 2016	31.35	31.98	31.31	31.93
6069	NASDAQ	INTC	Tue, Jun 28, 2016	30.97	31.20	30.81	31.19
6068	NASDAQ	INTC	Mon, Jun 27, 2016	31.41	31.41	30.44	30.72
6067	NASDAQ	INTC	Fri, Jun 24, 2016	31.80	32.32	31.40	31.55
6066	NASDAQ	INTC	Thu, Jun 23, 2016	32.58	33.00	32.50	32.99
6065	NASDAQ	INTC	Wed, Jun 22, 2016	32.30	32.63	32.25	32.29
6064	NASDAQ	INTC	Tue, Jun 21, 2016	32.26	32.38	32.09	32.32
6063	NASDAQ	INTC	Mon, Jun 20, 2016	32.07	32.44	32.01	32.17
6062	NASDAQ	INTC	Fri, Jun 17, 2016	31.73	31.81	31.47	31.76
6061	NASDAQ	INTC	Thu, Jun 16, 2016	31.44	31.77	31.22	31.69
6060	NASDAQ	INTC	Wed, Jun 15, 2016	32.25	32.26	31.59	31.61
6059	NASDAQ	INTC	Tue, Jun 14, 2016	32.01	32.24	31.79	32.14
6058	NASDAQ	INTC	Mon, Jun 13, 2016	32.05	32.50	32.04	32.17
6057	NASDAQ	INTC	Fri, Jun 10, 2016	31.70	32.24	31.65	32.04
6056	NASDAQ	INTC	Thu, Jun 9, 2016	31.68	32.00	31.68	31.94
6055	NASDAQ	INTC	Wed, Jun 8, 2016	31.80	32.00	31.79	31.89
6054	NASDAQ	INTC	Tue, Jun 7, 2016	31.75	32.02	31.70	31.88
6053	NASDAQ	INTC	Mon, Jun 6, 2016	31.64	31.82	31.58	31.68
6052	NASDAQ	INTC	Fri, Jun 3, 2016	31.74	31.74	31.40	31.62
6051	NASDAQ	INTC	Thu, Jun 2, 2016	31.56	31.76	31.45	31.76
6050	NASDAQ	INTC	Wed, Jun 1, 2016	31.62	31.72	31.47	31.66
6049	NASDAQ	INTC	Tue, May 31, 2016	31.51	31.65	31.31	31.59
6048	NASDAQ	INTC	Fri, May 27, 2016	31.60	31.65	31.45	31.57
6047	NASDAQ	INTC	Thu, May 26, 2016	31.49	31.63	31.40	31.49
6046	NASDAQ	INTC	Wed, May 25, 2016	31.20	31.57	31.15	31.39
6045	NASDAQ	INTC	Tue, May 24, 2016	30.50	31.12	30.45	31.06
6044	NASDAQ	INTC	Mon, May 23, 2016	30.23	30.48	30.13	30.23
6043	NASDAQ	INTC	Fri, May 20, 2016	29.73	30.38	29.70	30.15
6042	NASDAQ	INTC	Thu, May 19, 2016	29.77	29.93	29.50	29.63
6041	NASDAQ	INTC	Wed, May 18, 2016	30.03	30.25	29.78	29.99
6040	NASDAQ	INTC	Tue, May 17, 2016	30.57	30.57	29.86	29.98
6039	NASDAQ	INTC	Mon, May 16, 2016	29.90	30.56	29.88	30.39
6038	NASDAQ	INTC	Fri, May 13, 2016	29.86	30.20	29.84	29.91
6037	NASDAQ	INTC	Thu, May 12, 2016	30.11	30.24	29.57	29.76
6036	NASDAQ	INTC	Wed, May 11, 2016	30.16	30.25	29.97	30.06
6035	NASDAQ	INTC	Tue, May 10, 2016	30.00	30.18	29.82	30.14
6034	NASDAQ	INTC	Mon, May 9, 2016	30.08	30.17	29.76	29.80
6033	NASDAQ	INTC	Fri, May 6, 2016	29.61	30.11	29.52	30.04
6032	NASDAQ	INTC	Thu, May 5, 2016	29.87	30.02	29.75	29.90
6031	NASDAQ	INTC	Wed, May 4, 2016	30.17	30.21	29.70	29.85
6030	NASDAQ	INTC	Tue, May 3, 2016	30.41	30.56	30.09	30.36
6029	NASDAQ	INTC	Mon, May 2, 2016	30.45	30.69	30.36	30.61
6028	NASDAQ	INTC	Fri, Apr 29, 2016	30.86	30.87	30.10	30.28
6027	NASDAQ	INTC	Thu, Apr 28, 2016	31.45	31.71	31.03	31.11
6026	NASDAQ	INTC	Wed, Apr 27, 2016	31.25	31.80	31.19	31.75
6025	NASDAQ	INTC	Tue, Apr 26, 2016	31.39	31.70	31.17	31.40
6024	NASDAQ	INTC	Mon, Apr 25, 2016	31.36	31.50	31.20	31.39
6023	NASDAQ	INTC	Fri, Apr 22, 2016	31.74	31.86	31.22	31.64
6022	NASDAQ	INTC	Thu, Apr 21, 2016	31.94	32.06	31.81	31.97
6021	NASDAQ	INTC	Wed, Apr 20, 2016	31.32	32.26	31.25	32.00
6020	NASDAQ	INTC	Tue, Apr 19, 2016	31.70	31.81	31.40	31.60
6019	NASDAQ	INTC	Mon, Apr 18, 2016	31.43	31.72	31.38	31.65
6018	NASDAQ	INTC	Fri, Apr 15, 2016	31.79	31.89	31.38	31.46
6017	NASDAQ	INTC	Thu, Apr 14, 2016	31.78	31.89	31.55	31.80
6016	NASDAQ	INTC	Wed, Apr 13, 2016	31.97	32.18	31.95	32.13
6015	NASDAQ	INTC	Tue, Apr 12, 2016	31.88	31.94	31.38	31.86
6014	NASDAQ	INTC	Mon, Apr 11, 2016	31.90	32.34	31.66	31.67
6013	NASDAQ	INTC	Fri, Apr 8, 2016	31.76	32.02	31.48	31.63
6012	NASDAQ	INTC	Thu, Apr 7, 2016	31.89	31.90	31.35	31.55
6011	NASDAQ	INTC	Wed, Apr 6, 2016	31.97	32.23	31.77	32.08
6010	NASDAQ	INTC	Tue, Apr 5, 2016	32.00	32.00	32.00	31.90
6009	NASDAQ	INTC	Mon, Apr 4, 2016	32.20	32.38	31.74	32.00
6008	NASDAQ	INTC	Fri, Apr 1, 2016	32.27	32.47	32.10	32.45
6007	NASDAQ	INTC	Thu, Mar 31, 2016	32.53	32.66	32.32	32.71
6006	NASDAQ	INTC	Wed, Mar 30, 2016	32.45	32.75	32.29	32.71
6005	NASDAQ	INTC	Tue, Mar 29, 2016	31.90	31.90	31.80	32.38
6004	NASDAQ	INTC	Mon, Mar 28, 2016	31.87	32.00	31.62	31.90
6003	NASDAQ	INTC	Thu, Mar 24, 2016	32.00	32.00	31.54	31.88
6002	NASDAQ	INTC	Wed, Mar 23, 2016	32.47	32.47	31.98	32.00
6001	NASDAQ	INTC	Tue, Mar 22, 2016	32.16	32.46	31.95	32.32
6000	NASDAQ	INTC	Mon, Mar 21, 2016	32.23	32.42	31.95	32.34
5999	NASDAQ	INTC	Fri, Mar 18, 2016	32.16	32.69	32.06	32.68
5998	NASDAQ	INTC	Thu, Mar 17, 2016	31.76	32.17	31.70	31.98
5997	NASDAQ	INTC	Wed, Mar 16, 2016	31.49	31.80	31.17	31.69
5996	NASDAQ	INTC	Tue, Mar 15, 2016	31.43	31.43	31.43	31.65
5995	NASDAQ	INTC	Mon, Mar 14, 2016	31.66	31.69	31.30	31.43
5994	NASDAQ	INTC	Fri, Mar 11, 2016	31.67	31.79	31.53	31.76
5993	NASDAQ	INTC	Thu, Mar 10, 2016	31.14	31.40	30.38	31.25
5992	NASDAQ	INTC	Wed, Mar 9, 2016	30.60	30.60	30.60	30.87
5991	NASDAQ	INTC	Tue, Mar 8, 2016	30.83	30.88	30.38	30.56
5990	NASDAQ	INTC	Mon, Mar 7, 2016	30.59	31.12	30.50	30.94
5989	NASDAQ	INTC	Fri, Mar 4, 2016	30.62	30.70	30.58	30.63
5988	NASDAQ	INTC	Thu, Mar 3, 2016	31.13	31.35	30.54	30.58
5987	NASDAQ	INTC	Wed, Mar 2, 2016	30.30	30.87	30.12	30.54
5986	NASDAQ	INTC	Tue, Mar 1, 2016	29.64	29.64	29.64	30.37
5985	NASDAQ	INTC	Mon, Feb 29, 2016	29.72	30.14	29.58	29.80
5984	NASDAQ	INTC	Fri, Feb 26, 2016	29.61	29.83	29.61	29.80
5983	NASDAQ	INTC	Thu, Feb 25, 2016	29.32	29.62	28.95	29.62
5982	NASDAQ	INTC	Wed, Feb 24, 2016	28.52	29.30	28.38	29.19
5981	NASDAQ	INTC	Tue, Feb 23, 2016	29.30	29.35	28.60	28.80
5980	NASDAQ	INTC	Mon, Feb 22, 2016	29.11	29.54	29.00	29.35
5979	NASDAQ	INTC	Fri, Feb 19, 2016	29.20	29.33	28.71	28.71
5978	NASDAQ	INTC	Thu, Feb 18, 2016	29.53	29.76	29.38	29.42
5977	NASDAQ	INTC	Wed, Feb 17, 2016	28.86	29.62	28.73	29.47
5976	NASDAQ	INTC	Tue, Feb 16, 2016	28.75	28.95	28.36	28.78
5975	NASDAQ	INTC	Fri, Feb 12, 2016	28.57	28.70	28.14	28.64
5974	NASDAQ	INTC	Thu, Feb 11, 2016	27.83	28.41	27.68	28.22
5973	NASDAQ	INTC	Wed, Feb 10, 2016	28.88	29.00	28.19	28.23
5972	NASDAQ	INTC	Tue, Feb 9, 2016	28.49	29.15	28.41	28.81
5971	NASDAQ	INTC	Mon, Feb 8, 2016	28.74	28.98	28.30	28.82
5970	NASDAQ	INTC	Fri, Feb 5, 2016	29.58	29.76	28.91	29.04
5969	NASDAQ	INTC	Thu, Feb 4, 2016	29.14	29.88	29.11	29.77
5968	NASDAQ	INTC	Wed, Feb 3, 2016	29.72	29.72	28.52	29.34
5967	NASDAQ	INTC	Tue, Feb 2, 2016	30.45	30.49	29.63	29.80
5966	NASDAQ	INTC	Mon, Feb 1, 2016	30.72	31.12	30.64	30.82
5965	NASDAQ	INTC	Fri, Jan 29, 2016	30.21	31.03	30.10	31.02
5964	NASDAQ	INTC	Thu, Jan 28, 2016	30.02	30.18	29.75	29.97
5963	NASDAQ	INTC	Wed, Jan 27, 2016	29.88	30.22	29.64	29.81
5962	NASDAQ	INTC	Tue, Jan 26, 2016	29.61	30.05	29.61	29.94
5961	NASDAQ	INTC	Mon, Jan 25, 2016	29.99	30.22	29.57	29.60
5960	NASDAQ	INTC	Fri, Jan 22, 2016	30.12	30.24	29.51	29.93
5959	NASDAQ	INTC	Thu, Jan 21, 2016	29.65	30.03	29.24	29.66
5958	NASDAQ	INTC	Wed, Jan 20, 2016	29.35	29.87	29.21	29.59
5957	NASDAQ	INTC	Tue, Jan 19, 2016	29.98	30.06	29.48	29.80
5956	NASDAQ	INTC	Fri, Jan 15, 2016	29.73	30.50	29.45	29.76
5955	NASDAQ	INTC	Thu, Jan 14, 2016	31.97	32.87	31.80	32.74
5954	NASDAQ	INTC	Wed, Jan 13, 2016	32.76	32.93	31.83	31.91
5953	NASDAQ	INTC	Tue, Jan 12, 2016	32.76	32.89	32.27	32.68
5952	NASDAQ	INTC	Mon, Jan 11, 2016	31.81	32.22	31.68	32.06
5951	NASDAQ	INTC	Fri, Jan 8, 2016	32.09	32.22	31.43	31.51
5950	NASDAQ	INTC	Thu, Jan 7, 2016	32.28	33.01	31.84	31.84
5949	NASDAQ	INTC	Wed, Jan 6, 2016	33.25	33.52	32.80	33.08
5948	NASDAQ	INTC	Tue, Jan 5, 2016	33.96	34.00	33.53	33.83
5947	NASDAQ	INTC	Mon, Jan 4, 2016	33.88	34.01	33.46	33.99
5946	NASDAQ	INTC	Thu, Dec 31, 2015	34.82	34.96	34.44	34.45
5945	NASDAQ	INTC	Wed, Dec 30, 2015	35.38	35.45	34.95	34.99
5944	NASDAQ	INTC	Tue, Dec 29, 2015	35.01	35.59	35.01	35.44
5943	NASDAQ	INTC	Mon, Dec 28, 2015	34.95	35.00	34.57	34.93
5942	NASDAQ	INTC	Thu, Dec 24, 2015	35.07	35.26	34.96	34.98
5941	NASDAQ	INTC	Wed, Dec 23, 2015	34.95	35.05	34.78	35.00
5940	NASDAQ	INTC	Tue, Dec 22, 2015	34.36	34.78	34.27	34.73
5939	NASDAQ	INTC	Mon, Dec 21, 2015	34.11	34.30	33.82	34.24
5938	NASDAQ	INTC	Fri, Dec 18, 2015	34.73	34.75	33.86	33.87
5937	NASDAQ	INTC	Thu, Dec 17, 2015	35.32	35.37	34.76	34.91
5936	NASDAQ	INTC	Wed, Dec 16, 2015	35.36	35.47	34.77	35.30
5935	NASDAQ	INTC	Tue, Dec 15, 2015	34.65	35.35	34.64	35.18
5934	NASDAQ	INTC	Mon, Dec 14, 2015	34.38	34.48	33.88	34.47
5933	NASDAQ	INTC	Fri, Dec 11, 2015	34.31	34.65	34.20	34.27
5932	NASDAQ	INTC	Thu, Dec 10, 2015	34.85	35.07	34.66	34.77
5931	NASDAQ	INTC	Wed, Dec 9, 2015	34.88	35.22	34.51	34.81
5930	NASDAQ	INTC	Tue, Dec 8, 2015	34.67	34.95	34.42	34.75
5929	NASDAQ	INTC	Mon, Dec 7, 2015	34.79	35.17	34.75	34.99
5928	NASDAQ	INTC	Fri, Dec 4, 2015	34.11	35.03	34.00	34.94
5927	NASDAQ	INTC	Thu, Dec 3, 2015	34.97	34.99	34.00	34.04
5926	NASDAQ	INTC	Wed, Dec 2, 2015	35.09	35.41	34.81	34.83
5925	NASDAQ	INTC	Tue, Dec 1, 2015	35.00	35.20	34.71	35.09
5924	NASDAQ	INTC	Mon, Nov 30, 2015	34.55	34.90	34.43	34.77
5923	NASDAQ	INTC	Fri, Nov 27, 2015	34.54	34.68	34.40	34.46
5922	NASDAQ	INTC	Wed, Nov 25, 2015	34.26	34.74	34.14	34.45
5921	NASDAQ	INTC	Tue, Nov 24, 2015	34.33	34.44	33.90	34.36
5920	NASDAQ	INTC	Mon, Nov 23, 2015	34.66	34.85	34.41	34.48
5919	NASDAQ	INTC	Fri, Nov 20, 2015	34.48	35.29	34.48	34.66
5918	NASDAQ	INTC	Thu, Nov 19, 2015	33.22	34.73	33.13	34.30
5917	NASDAQ	INTC	Wed, Nov 18, 2015	32.73	33.24	32.62	33.16
5916	NASDAQ	INTC	Tue, Nov 17, 2015	32.15	32.88	32.01	32.64
5915	NASDAQ	INTC	Mon, Nov 16, 2015	32.09	32.26	31.93	32.10
5914	NASDAQ	INTC	Fri, Nov 13, 2015	32.27	32.38	31.96	32.11
5913	NASDAQ	INTC	Thu, Nov 12, 2015	32.71	32.92	32.39	32.40
5912	NASDAQ	INTC	Wed, Nov 11, 2015	33.16	33.38	32.80	32.86
5911	NASDAQ	INTC	Tue, Nov 10, 2015	33.17	33.27	32.81	33.21
5910	NASDAQ	INTC	Mon, Nov 9, 2015	33.60	33.83	33.08	33.35
5909	NASDAQ	INTC	Fri, Nov 6, 2015	33.93	33.97	33.41	33.84
5908	NASDAQ	INTC	Thu, Nov 5, 2015	34.10	34.20	33.73	34.00
5907	NASDAQ	INTC	Wed, Nov 4, 2015	34.27	34.27	33.90	34.15
5906	NASDAQ	INTC	Tue, Nov 3, 2015	34.00	34.41	33.98	34.31
5905	NASDAQ	INTC	Mon, Nov 2, 2015	33.73	34.28	33.64	34.11
5904	NASDAQ	INTC	Fri, Oct 30, 2015	34.10	34.29	33.86	33.86
5903	NASDAQ	INTC	Thu, Oct 29, 2015	34.20	34.29	33.77	34.03
5902	NASDAQ	INTC	Wed, Oct 28, 2015	34.47	34.71	34.12	34.71
5901	NASDAQ	INTC	Tue, Oct 27, 2015	34.41	34.55	34.31	34.47
5900	NASDAQ	INTC	Mon, Oct 26, 2015	34.77	34.96	34.55	34.59
5899	NASDAQ	INTC	Fri, Oct 23, 2015	34.54	35.03	34.40	34.90
5898	NASDAQ	INTC	Thu, Oct 22, 2015	33.70	34.50	33.59	34.40
5897	NASDAQ	INTC	Wed, Oct 21, 2015	33.67	34.05	33.32	33.37
5896	NASDAQ	INTC	Tue, Oct 20, 2015	33.40	33.70	33.31	33.44
5895	NASDAQ	INTC	Mon, Oct 19, 2015	32.88	33.62	32.87	33.59
5894	NASDAQ	INTC	Fri, Oct 16, 2015	32.75	33.20	32.48	33.04
5893	NASDAQ	INTC	Thu, Oct 15, 2015	32.84	33.06	32.46	32.75
5892	NASDAQ	INTC	Wed, Oct 14, 2015	31.39	32.93	30.85	32.80
5891	NASDAQ	INTC	Tue, Oct 13, 2015	32.03	32.48	31.98	32.04
5890	NASDAQ	INTC	Mon, Oct 12, 2015	32.16	32.32	32.00	32.21
5889	NASDAQ	INTC	Fri, Oct 9, 2015	32.37	32.55	31.94	32.14
5888	NASDAQ	INTC	Thu, Oct 8, 2015	32.23	32.60	31.98	32.52
5887	NASDAQ	INTC	Wed, Oct 7, 2015	32.00	32.42	31.72	32.32
5886	NASDAQ	INTC	Tue, Oct 6, 2015	31.16	31.85	31.11	31.74
5885	NASDAQ	INTC	Mon, Oct 5, 2015	30.73	31.38	30.56	31.21
5884	NASDAQ	INTC	Fri, Oct 2, 2015	29.67	30.53	29.53	30.51
5883	NASDAQ	INTC	Thu, Oct 1, 2015	30.21	30.28	29.46	30.00
5882	NASDAQ	INTC	Wed, Sep 30, 2015	29.56	30.32	29.54	30.14
5881	NASDAQ	INTC	Tue, Sep 29, 2015	28.83	29.35	28.76	29.24
5880	NASDAQ	INTC	Mon, Sep 28, 2015	28.68	29.36	28.64	28.76
5879	NASDAQ	INTC	Fri, Sep 25, 2015	28.94	29.12	28.63	28.81
5878	NASDAQ	INTC	Thu, Sep 24, 2015	28.38	28.67	27.87	28.48
5877	NASDAQ	INTC	Wed, Sep 23, 2015	29.02	29.09	28.59	28.74
5876	NASDAQ	INTC	Tue, Sep 22, 2015	28.67	28.90	28.48	28.67
5875	NASDAQ	INTC	Mon, Sep 21, 2015	29.09	29.34	28.94	29.16
5874	NASDAQ	INTC	Fri, Sep 18, 2015	29.22	29.42	28.81	29.02
5873	NASDAQ	INTC	Thu, Sep 17, 2015	29.62	30.20	29.55	29.71
5872	NASDAQ	INTC	Wed, Sep 16, 2015	29.62	29.79	29.40	29.77
5871	NASDAQ	INTC	Tue, Sep 15, 2015	29.56	29.94	29.48	29.73
5870	NASDAQ	INTC	Mon, Sep 14, 2015	29.47	29.53	29.09	29.39
5869	NASDAQ	INTC	Fri, Sep 11, 2015	29.08	29.52	29.04	29.47
5868	NASDAQ	INTC	Thu, Sep 10, 2015	29.18	29.66	28.90	29.27
5867	NASDAQ	INTC	Wed, Sep 9, 2015	29.72	30.12	29.17	29.24
5866	NASDAQ	INTC	Tue, Sep 8, 2015	28.98	29.50	28.95	29.50
5865	NASDAQ	INTC	Fri, Sep 4, 2015	28.57	28.90	28.41	28.52
5864	NASDAQ	INTC	Thu, Sep 3, 2015	28.80	29.42	28.69	29.08
5863	NASDAQ	INTC	Wed, Sep 2, 2015	28.35	28.60	28.14	28.60
5862	NASDAQ	INTC	Tue, Sep 1, 2015	27.91	28.17	27.66	27.82
5861	NASDAQ	INTC	Mon, Aug 31, 2015	28.33	29.13	28.16	28.54
5860	NASDAQ	INTC	Fri, Aug 28, 2015	27.67	28.61	27.45	28.42
5859	NASDAQ	INTC	Thu, Aug 27, 2015	27.72	27.91	27.01	27.72
5858	NASDAQ	INTC	Wed, Aug 26, 2015	26.51	27.34	26.08	27.30
5857	NASDAQ	INTC	Tue, Aug 25, 2015	27.04	27.15	25.87	25.87
5856	NASDAQ	INTC	Mon, Aug 24, 2015	25.20	27.63	24.87	26.25
5855	NASDAQ	INTC	Fri, Aug 21, 2015	27.33	27.63	26.56	26.56
5854	NASDAQ	INTC	Thu, Aug 20, 2015	28.03	28.24	27.53	27.53
5853	NASDAQ	INTC	Wed, Aug 19, 2015	28.65	28.80	28.28	28.36
5852	NASDAQ	INTC	Tue, Aug 18, 2015	28.95	29.05	28.80	28.91
5851	NASDAQ	INTC	Mon, Aug 17, 2015	28.83	29.20	28.71	29.08
5850	NASDAQ	INTC	Fri, Aug 14, 2015	28.92	29.04	28.82	29.02
5849	NASDAQ	INTC	Thu, Aug 13, 2015	29.40	29.45	28.87	28.87
5848	NASDAQ	INTC	Wed, Aug 12, 2015	28.66	29.57	28.66	29.46
5847	NASDAQ	INTC	Tue, Aug 11, 2015	29.47	29.48	28.96	28.97
5846	NASDAQ	INTC	Mon, Aug 10, 2015	29.07	29.68	29.06	29.64
5845	NASDAQ	INTC	Fri, Aug 7, 2015	28.80	28.96	28.69	28.88
5844	NASDAQ	INTC	Thu, Aug 6, 2015	29.16	29.23	28.85	29.01
5843	NASDAQ	INTC	Wed, Aug 5, 2015	29.19	29.39	29.02	29.12
5842	NASDAQ	INTC	Tue, Aug 4, 2015	28.98	29.15	28.86	29.13
5841	NASDAQ	INTC	Mon, Aug 3, 2015	29.00	29.35	28.90	29.05
5840	NASDAQ	INTC	Fri, Jul 31, 2015	29.12	29.12	28.77	28.95
5839	NASDAQ	INTC	Thu, Jul 30, 2015	29.10	29.45	28.85	28.91
5838	NASDAQ	INTC	Wed, Jul 29, 2015	28.95	29.13	28.79	29.01
5837	NASDAQ	INTC	Tue, Jul 28, 2015	28.51	29.18	28.44	28.96
5836	NASDAQ	INTC	Mon, Jul 27, 2015	28.07	28.42	27.62	28.35
5835	NASDAQ	INTC	Fri, Jul 24, 2015	28.53	28.64	28.06	28.06
5834	NASDAQ	INTC	Thu, Jul 23, 2015	28.66	28.97	28.43	28.60
5833	NASDAQ	INTC	Wed, Jul 22, 2015	28.57	28.85	28.43	28.61
5832	NASDAQ	INTC	Tue, Jul 21, 2015	28.96	29.26	28.67	28.72
5831	NASDAQ	INTC	Mon, Jul 20, 2015	29.62	29.62	29.07	29.10
5830	NASDAQ	INTC	Fri, Jul 17, 2015	29.66	29.80	29.10	29.47
5829	NASDAQ	INTC	Thu, Jul 16, 2015	30.47	30.48	29.10	29.90
5828	NASDAQ	INTC	Wed, Jul 15, 2015	29.65	29.99	29.47	29.69
5827	NASDAQ	INTC	Tue, Jul 14, 2015	29.66	30.11	29.44	29.65
5826	NASDAQ	INTC	Mon, Jul 13, 2015	29.27	29.82	29.19	29.73
5825	NASDAQ	INTC	Fri, Jul 10, 2015	29.20	29.35	28.94	29.17
5824	NASDAQ	INTC	Thu, Jul 9, 2015	29.72	29.89	28.82	28.93
5823	NASDAQ	INTC	Wed, Jul 8, 2015	29.40	29.67	29.15	29.50
5822	NASDAQ	INTC	Tue, Jul 7, 2015	29.87	29.93	29.09	29.90
5821	NASDAQ	INTC	Mon, Jul 6, 2015	30.24	30.45	29.84	30.04
5820	NASDAQ	INTC	Thu, Jul 2, 2015	30.18	30.92	30.10	30.56
5819	NASDAQ	INTC	Wed, Jul 1, 2015	30.32	30.55	30.01	30.18
5818	NASDAQ	INTC	Tue, Jun 30, 2015	30.63	30.69	30.15	30.42
5817	NASDAQ	INTC	Mon, Jun 29, 2015	30.70	30.98	30.31	30.39
5816	NASDAQ	INTC	Fri, Jun 26, 2015	31.51	31.53	30.76	31.02
5815	NASDAQ	INTC	Thu, Jun 25, 2015	32.02	32.32	31.99	31.99
5814	NASDAQ	INTC	Wed, Jun 24, 2015	32.15	32.15	31.88	31.91
5813	NASDAQ	INTC	Tue, Jun 23, 2015	32.31	32.34	31.93	32.09
5812	NASDAQ	INTC	Mon, Jun 22, 2015	32.26	32.39	32.08	32.26
5811	NASDAQ	INTC	Fri, Jun 19, 2015	32.40	32.57	31.96	32.07
5810	NASDAQ	INTC	Thu, Jun 18, 2015	32.08	32.50	32.00	32.38
5809	NASDAQ	INTC	Wed, Jun 17, 2015	31.75	32.09	31.69	31.95
5808	NASDAQ	INTC	Tue, Jun 16, 2015	31.26	31.76	31.13	31.64
5807	NASDAQ	INTC	Mon, Jun 15, 2015	31.12	31.51	30.94	31.39
5806	NASDAQ	INTC	Fri, Jun 12, 2015	31.72	32.10	31.20	31.32
5805	NASDAQ	INTC	Thu, Jun 11, 2015	31.95	32.10	31.84	31.85
5804	NASDAQ	INTC	Wed, Jun 10, 2015	31.46	32.16	31.37	31.82
5803	NASDAQ	INTC	Tue, Jun 9, 2015	31.33	31.66	31.15	31.25
5802	NASDAQ	INTC	Mon, Jun 8, 2015	31.81	31.95	31.21	31.30
5801	NASDAQ	INTC	Fri, Jun 5, 2015	32.28	32.30	31.83	31.84
5800	NASDAQ	INTC	Thu, Jun 4, 2015	32.51	32.72	32.20	32.31
5799	NASDAQ	INTC	Wed, Jun 3, 2015	33.17	33.24	32.59	32.73
5798	NASDAQ	INTC	Tue, Jun 2, 2015	33.64	33.75	33.14	33.27
5797	NASDAQ	INTC	Mon, Jun 1, 2015	34.37	34.59	33.68	33.91
5796	NASDAQ	INTC	Fri, May 29, 2015	34.24	34.75	34.21	34.46
5795	NASDAQ	INTC	Thu, May 28, 2015	33.74	34.15	33.68	34.01
5794	NASDAQ	INTC	Wed, May 27, 2015	33.15	33.85	33.13	33.71
5793	NASDAQ	INTC	Tue, May 26, 2015	33.27	33.29	32.84	33.11
5792	NASDAQ	INTC	Fri, May 22, 2015	33.47	33.51	33.32	33.45
5791	NASDAQ	INTC	Thu, May 21, 2015	33.21	33.56	33.07	33.55
5790	NASDAQ	INTC	Wed, May 20, 2015	33.06	33.50	33.01	33.37
5789	NASDAQ	INTC	Tue, May 19, 2015	33.36	33.38	32.99	33.15
5788	NASDAQ	INTC	Mon, May 18, 2015	32.98	33.41	32.85	33.41
5787	NASDAQ	INTC	Fri, May 15, 2015	33.00	33.12	32.75	32.99
5786	NASDAQ	INTC	Thu, May 14, 2015	32.86	33.13	32.77	32.97
5785	NASDAQ	INTC	Wed, May 13, 2015	32.27	32.90	32.27	32.64
5784	NASDAQ	INTC	Tue, May 12, 2015	32.44	32.50	32.00	32.25
5783	NASDAQ	INTC	Mon, May 11, 2015	32.64	32.71	32.43	32.69
5782	NASDAQ	INTC	Fri, May 8, 2015	32.51	32.88	32.34	32.80
5781	NASDAQ	INTC	Thu, May 7, 2015	32.27	32.63	32.18	32.25
5780	NASDAQ	INTC	Wed, May 6, 2015	32.50	32.79	31.93	32.22
5779	NASDAQ	INTC	Tue, May 5, 2015	33.00	33.10	32.57	32.64
5778	NASDAQ	INTC	Mon, May 4, 2015	33.27	33.50	33.22	33.43
5777	NASDAQ	INTC	Fri, May 1, 2015	32.63	33.49	32.62	33.42
5776	NASDAQ	INTC	Thu, Apr 30, 2015	32.71	32.85	32.30	32.55
5775	NASDAQ	INTC	Wed, Apr 29, 2015	32.56	33.00	32.55	32.89
5774	NASDAQ	INTC	Tue, Apr 28, 2015	32.30	33.04	32.23	33.02
5773	NASDAQ	INTC	Mon, Apr 27, 2015	32.08	32.69	32.08	32.50
5772	NASDAQ	INTC	Fri, Apr 24, 2015	32.41	32.48	32.02	32.08
5771	NASDAQ	INTC	Thu, Apr 23, 2015	32.04	32.41	32.01	32.35
5770	NASDAQ	INTC	Wed, Apr 22, 2015	32.41	32.72	32.04	32.70
5769	NASDAQ	INTC	Tue, Apr 21, 2015	32.93	32.97	32.29	32.43
5768	NASDAQ	INTC	Mon, Apr 20, 2015	32.61	32.79	32.53	32.73
5767	NASDAQ	INTC	Fri, Apr 17, 2015	32.51	32.70	32.22	32.47
5766	NASDAQ	INTC	Thu, Apr 16, 2015	32.85	32.99	32.70	32.87
5765	NASDAQ	INTC	Wed, Apr 15, 2015	32.26	32.99	32.07	32.83
5764	NASDAQ	INTC	Tue, Apr 14, 2015	31.68	31.94	31.27	31.49
5763	NASDAQ	INTC	Mon, Apr 13, 2015	31.84	32.05	31.71	31.73
5762	NASDAQ	INTC	Fri, Apr 10, 2015	31.39	31.94	31.33	31.93
5761	NASDAQ	INTC	Thu, Apr 9, 2015	30.72	31.62	30.57	31.24
5760	NASDAQ	INTC	Wed, Apr 8, 2015	31.23	31.56	31.06	31.31
5759	NASDAQ	INTC	Tue, Apr 7, 2015	31.07	31.59	31.00	31.26
5758	NASDAQ	INTC	Mon, Apr 6, 2015	30.81	31.25	30.45	31.04
5757	NASDAQ	INTC	Thu, Apr 2, 2015	30.80	31.23	30.67	30.81
5756	NASDAQ	INTC	Wed, Apr 1, 2015	31.13	31.32	30.65	30.81
5755	NASDAQ	INTC	Tue, Mar 31, 2015	31.43	31.93	31.20	31.27
5754	NASDAQ	INTC	Mon, Mar 30, 2015	31.66	32.10	31.30	31.46
5753	NASDAQ	INTC	Fri, Mar 27, 2015	30.01	33.00	29.85	32.00
5752	NASDAQ	INTC	Thu, Mar 26, 2015	29.50	30.40	29.31	30.08
5751	NASDAQ	INTC	Wed, Mar 25, 2015	30.81	30.89	29.86	29.89
5750	NASDAQ	INTC	Tue, Mar 24, 2015	31.16	31.32	30.74	30.79
5749	NASDAQ	INTC	Mon, Mar 23, 2015	31.29	31.79	31.20	31.20
5748	NASDAQ	INTC	Fri, Mar 20, 2015	30.99	31.62	30.93	31.31
5747	NASDAQ	INTC	Thu, Mar 19, 2015	30.78	31.10	30.69	30.74
5746	NASDAQ	INTC	Wed, Mar 18, 2015	30.41	31.20	30.30	30.89
5745	NASDAQ	INTC	Tue, Mar 17, 2015	30.58	30.73	30.41	30.59
5744	NASDAQ	INTC	Mon, Mar 16, 2015	30.93	31.11	30.65	30.83
5743	NASDAQ	INTC	Fri, Mar 13, 2015	30.63	30.98	30.36	30.93
5742	NASDAQ	INTC	Thu, Mar 12, 2015	31.01	31.60	30.58	30.80
5741	NASDAQ	INTC	Wed, Mar 11, 2015	31.97	32.96	31.95	32.33
5740	NASDAQ	INTC	Tue, Mar 10, 2015	32.24	32.41	31.50	31.70
5739	NASDAQ	INTC	Mon, Mar 9, 2015	33.20	33.27	32.48	32.72
5738	NASDAQ	INTC	Fri, Mar 6, 2015	33.54	33.68	33.08	33.19
5737	NASDAQ	INTC	Thu, Mar 5, 2015	34.26	34.50	33.59	33.73
5736	NASDAQ	INTC	Wed, Mar 4, 2015	33.86	34.41	33.72	34.12
5735	NASDAQ	INTC	Tue, Mar 3, 2015	33.95	34.38	33.91	34.10
5734	NASDAQ	INTC	Mon, Mar 2, 2015	33.29	34.13	33.12	34.06
5733	NASDAQ	INTC	Fri, Feb 27, 2015	33.63	33.64	33.21	33.25
5732	NASDAQ	INTC	Thu, Feb 26, 2015	33.62	33.88	33.43	33.65
5731	NASDAQ	INTC	Wed, Feb 25, 2015	34.03	34.15	33.73	33.95
5730	NASDAQ	INTC	Tue, Feb 24, 2015	33.61	34.49	33.51	34.41
5729	NASDAQ	INTC	Mon, Feb 23, 2015	34.40	34.50	33.58	33.76
5728	NASDAQ	INTC	Fri, Feb 20, 2015	34.14	34.57	33.91	34.41
5727	NASDAQ	INTC	Thu, Feb 19, 2015	34.25	34.42	34.05	34.21
5726	NASDAQ	INTC	Wed, Feb 18, 2015	34.65	34.71	34.19	34.27
5725	NASDAQ	INTC	Tue, Feb 17, 2015	34.40	34.75	34.26	34.74
5724	NASDAQ	INTC	Fri, Feb 13, 2015	34.18	34.37	33.95	34.36
5723	NASDAQ	INTC	Thu, Feb 12, 2015	33.83	34.13	33.76	34.13
5722	NASDAQ	INTC	Wed, Feb 11, 2015	33.75	33.76	33.32	33.55
5721	NASDAQ	INTC	Tue, Feb 10, 2015	33.20	33.73	33.05	33.70
5720	NASDAQ	INTC	Mon, Feb 9, 2015	33.00	33.24	32.67	32.93
5719	NASDAQ	INTC	Fri, Feb 6, 2015	33.94	34.00	33.14	33.30
5718	NASDAQ	INTC	Thu, Feb 5, 2015	33.68	33.99	33.45	33.94
5717	NASDAQ	INTC	Wed, Feb 4, 2015	33.59	33.84	33.30	33.60
5716	NASDAQ	INTC	Tue, Feb 3, 2015	33.78	34.05	32.61	33.70
5715	NASDAQ	INTC	Mon, Feb 2, 2015	33.06	33.75	32.65	33.65
5714	NASDAQ	INTC	Fri, Jan 30, 2015	33.70	33.99	33.00	33.04
5713	NASDAQ	INTC	Thu, Jan 29, 2015	33.82	34.28	33.46	34.21
5712	NASDAQ	INTC	Wed, Jan 28, 2015	34.47	34.70	33.72	33.78
5711	NASDAQ	INTC	Tue, Jan 27, 2015	34.40	34.72	33.55	34.19
5710	NASDAQ	INTC	Mon, Jan 26, 2015	36.19	36.30	35.57	35.81
5709	NASDAQ	INTC	Fri, Jan 23, 2015	36.94	37.03	36.38	36.45
5708	NASDAQ	INTC	Thu, Jan 22, 2015	36.65	37.00	36.14	36.91
5707	NASDAQ	INTC	Wed, Jan 21, 2015	35.85	36.68	35.77	36.48
5706	NASDAQ	INTC	Tue, Jan 20, 2015	36.10	36.46	35.57	36.09
5705	NASDAQ	INTC	Fri, Jan 16, 2015	36.12	36.66	35.51	36.45
5704	NASDAQ	INTC	Thu, Jan 15, 2015	36.53	36.88	36.03	36.19
5703	NASDAQ	INTC	Wed, Jan 14, 2015	36.33	36.91	35.91	36.35
5702	NASDAQ	INTC	Tue, Jan 13, 2015	36.87	37.49	36.29	36.50
5701	NASDAQ	INTC	Mon, Jan 12, 2015	36.90	37.00	36.23	36.60
5700	NASDAQ	INTC	Fri, Jan 9, 2015	36.71	37.11	36.40	36.76
5699	NASDAQ	INTC	Thu, Jan 8, 2015	36.37	37.00	36.26	36.69
5698	NASDAQ	INTC	Wed, Jan 7, 2015	35.64	36.07	35.27	36.02
5697	NASDAQ	INTC	Tue, Jan 6, 2015	36.08	36.23	35.26	35.28
5696	NASDAQ	INTC	Mon, Jan 5, 2015	36.20	36.45	35.94	35.95
5695	NASDAQ	INTC	Fri, Jan 2, 2015	36.67	37.16	36.11	36.36
5694	NASDAQ	INTC	Wed, Dec 31, 2014	36.63	37.04	36.29	36.29
5693	NASDAQ	INTC	Tue, Dec 30, 2014	37.08	37.19	36.76	36.76
5692	NASDAQ	INTC	Mon, Dec 29, 2014	37.44	37.52	37.17	37.18
5691	NASDAQ	INTC	Fri, Dec 26, 2014	37.52	37.74	37.52	37.55
5690	NASDAQ	INTC	Wed, Dec 24, 2014	37.47	37.60	37.18	37.44
5689	NASDAQ	INTC	Tue, Dec 23, 2014	37.40	37.70	37.30	37.43
5688	NASDAQ	INTC	Mon, Dec 22, 2014	36.41	37.26	36.39	37.21
5687	NASDAQ	INTC	Fri, Dec 19, 2014	37.02	37.16	36.23	36.37
5686	NASDAQ	INTC	Thu, Dec 18, 2014	36.80	37.02	36.43	37.02
5685	NASDAQ	INTC	Wed, Dec 17, 2014	35.62	36.33	35.33	36.24
5684	NASDAQ	INTC	Tue, Dec 16, 2014	35.86	36.50	35.56	35.56
5683	NASDAQ	INTC	Mon, Dec 15, 2014	36.39	36.78	35.90	35.92
5682	NASDAQ	INTC	Fri, Dec 12, 2014	36.45	36.82	36.22	36.23
5681	NASDAQ	INTC	Thu, Dec 11, 2014	36.50	37.21	36.44	36.70
5680	NASDAQ	INTC	Wed, Dec 10, 2014	36.93	37.02	36.30	36.42
5679	NASDAQ	INTC	Tue, Dec 9, 2014	36.67	37.09	36.30	36.89
5678	NASDAQ	INTC	Mon, Dec 8, 2014	37.46	37.73	36.94	37.20
5677	NASDAQ	INTC	Fri, Dec 5, 2014	37.52	37.90	37.52	37.67
5676	NASDAQ	INTC	Thu, Dec 4, 2014	37.40	37.46	37.04	37.46
5675	NASDAQ	INTC	Wed, Dec 3, 2014	37.68	37.89	37.41	37.43
5674	NASDAQ	INTC	Tue, Dec 2, 2014	37.18	37.60	37.18	37.60
5673	NASDAQ	INTC	Mon, Dec 1, 2014	37.21	37.62	36.90	37.17
5672	NASDAQ	INTC	Fri, Nov 28, 2014	37.04	37.69	36.94	37.25
5671	NASDAQ	INTC	Wed, Nov 26, 2014	36.37	36.99	36.28	36.90
5670	NASDAQ	INTC	Tue, Nov 25, 2014	36.36	36.48	36.15	36.32
5669	NASDAQ	INTC	Mon, Nov 24, 2014	35.89	36.43	35.84	36.25
5668	NASDAQ	INTC	Fri, Nov 21, 2014	35.98	36.46	35.50	35.59
5667	NASDAQ	INTC	Thu, Nov 20, 2014	34.15	35.97	34.00	35.95
5666	NASDAQ	INTC	Wed, Nov 19, 2014	34.69	34.79	34.25	34.35
5665	NASDAQ	INTC	Tue, Nov 18, 2014	34.19	34.90	34.16	34.71
5664	NASDAQ	INTC	Mon, Nov 17, 2014	33.82	34.25	33.76	34.24
5663	NASDAQ	INTC	Fri, Nov 14, 2014	33.75	33.97	33.35	33.95
5662	NASDAQ	INTC	Thu, Nov 13, 2014	33.35	33.86	33.34	33.76
5661	NASDAQ	INTC	Wed, Nov 12, 2014	33.23	33.42	33.00	33.38
5660	NASDAQ	INTC	Tue, Nov 11, 2014	33.36	33.54	33.20	33.31
5659	NASDAQ	INTC	Mon, Nov 10, 2014	33.43	33.49	33.08	33.26
5658	NASDAQ	INTC	Fri, Nov 7, 2014	33.98	34.00	33.19	33.58
5657	NASDAQ	INTC	Thu, Nov 6, 2014	33.69	34.23	33.41	33.82
5656	NASDAQ	INTC	Wed, Nov 5, 2014	34.05	34.10	33.60	33.76
5655	NASDAQ	INTC	Tue, Nov 4, 2014	34.25	34.78	34.21	34.54
5654	NASDAQ	INTC	Mon, Nov 3, 2014	33.81	34.48	33.79	34.31
5653	NASDAQ	INTC	Fri, Oct 31, 2014	33.74	34.01	33.18	34.01
5652	NASDAQ	INTC	Thu, Oct 30, 2014	33.58	33.61	32.40	32.58
5651	NASDAQ	INTC	Wed, Oct 29, 2014	33.72	33.97	33.51	33.92
5650	NASDAQ	INTC	Tue, Oct 28, 2014	33.23	33.75	33.23	33.74
5649	NASDAQ	INTC	Mon, Oct 27, 2014	33.05	33.30	32.77	33.20
5648	NASDAQ	INTC	Fri, Oct 24, 2014	32.75	33.33	32.57	33.18
5647	NASDAQ	INTC	Thu, Oct 23, 2014	32.72	32.91	32.60	32.69
5646	NASDAQ	INTC	Wed, Oct 22, 2014	32.66	32.87	32.22	32.27
5645	NASDAQ	INTC	Tue, Oct 21, 2014	31.67	32.62	31.58	32.61
5644	NASDAQ	INTC	Mon, Oct 20, 2014	31.04	31.70	30.90	31.58
5643	NASDAQ	INTC	Fri, Oct 17, 2014	31.20	31.71	30.97	31.38
5642	NASDAQ	INTC	Thu, Oct 16, 2014	30.89	31.51	30.75	30.85
5641	NASDAQ	INTC	Wed, Oct 15, 2014	30.53	31.65	29.65	31.28
5640	NASDAQ	INTC	Tue, Oct 14, 2014	31.96	32.67	31.71	32.14
5639	NASDAQ	INTC	Mon, Oct 13, 2014	31.72	32.37	31.47	31.47
5638	NASDAQ	INTC	Fri, Oct 10, 2014	32.62	32.86	30.50	31.91
5637	NASDAQ	INTC	Thu, Oct 9, 2014	34.15	34.43	33.58	33.62
5636	NASDAQ	INTC	Wed, Oct 8, 2014	33.49	34.37	33.14	34.27
5635	NASDAQ	INTC	Tue, Oct 7, 2014	34.04	34.05	33.42	33.47
5634	NASDAQ	INTC	Mon, Oct 6, 2014	34.15	34.48	33.87	34.11
5633	NASDAQ	INTC	Fri, Oct 3, 2014	33.66	34.18	33.47	34.03
5632	NASDAQ	INTC	Thu, Oct 2, 2014	33.96	34.00	33.26	33.52
5631	NASDAQ	INTC	Wed, Oct 1, 2014	34.61	34.78	33.84	33.99
5630	NASDAQ	INTC	Tue, Sep 30, 2014	34.90	35.00	34.41	34.82
5629	NASDAQ	INTC	Mon, Sep 29, 2014	34.06	34.99	33.94	34.90
5628	NASDAQ	INTC	Fri, Sep 26, 2014	34.26	34.36	33.63	34.26
5627	NASDAQ	INTC	Thu, Sep 25, 2014	34.68	34.79	33.88	34.14
5626	NASDAQ	INTC	Wed, Sep 24, 2014	34.40	34.85	34.37	34.75
5625	NASDAQ	INTC	Tue, Sep 23, 2014	34.71	34.71	34.38	34.42
5624	NASDAQ	INTC	Mon, Sep 22, 2014	34.78	35.03	34.55	34.71
5623	NASDAQ	INTC	Fri, Sep 19, 2014	35.16	35.22	34.82	34.82
5622	NASDAQ	INTC	Thu, Sep 18, 2014	35.12	35.17	34.86	35.17
5621	NASDAQ	INTC	Wed, Sep 17, 2014	34.91	35.20	34.74	34.98
5620	NASDAQ	INTC	Tue, Sep 16, 2014	34.47	35.08	34.47	34.93
5619	NASDAQ	INTC	Mon, Sep 15, 2014	34.71	34.77	34.23	34.54
5618	NASDAQ	INTC	Fri, Sep 12, 2014	34.90	34.91	34.50	34.62
5617	NASDAQ	INTC	Thu, Sep 11, 2014	34.78	35.02	34.53	35.02
5616	NASDAQ	INTC	Wed, Sep 10, 2014	34.85	35.13	34.67	35.02
5615	NASDAQ	INTC	Tue, Sep 9, 2014	35.29	35.29	34.85	34.91
5614	NASDAQ	INTC	Mon, Sep 8, 2014	34.96	35.56	34.88	35.33
5613	NASDAQ	INTC	Fri, Sep 5, 2014	34.92	35.12	34.83	35.00
5612	NASDAQ	INTC	Thu, Sep 4, 2014	34.53	35.09	34.52	34.91
5611	NASDAQ	INTC	Wed, Sep 3, 2014	34.82	34.88	34.45	34.57
5610	NASDAQ	INTC	Tue, Sep 2, 2014	34.76	34.91	34.43	34.57
5609	NASDAQ	INTC	Fri, Aug 29, 2014	34.82	34.94	34.67	34.92
5608	NASDAQ	INTC	Thu, Aug 28, 2014	34.61	34.81	34.61	34.65
5607	NASDAQ	INTC	Wed, Aug 27, 2014	34.89	34.94	34.63	34.79
5606	NASDAQ	INTC	Tue, Aug 26, 2014	34.79	35.05	34.69	34.80
5605	NASDAQ	INTC	Mon, Aug 25, 2014	35.09	35.15	34.65	34.81
5604	NASDAQ	INTC	Fri, Aug 22, 2014	35.20	35.20	34.91	34.94
5603	NASDAQ	INTC	Thu, Aug 21, 2014	34.46	35.19	34.45	35.15
5602	NASDAQ	INTC	Wed, Aug 20, 2014	34.23	34.51	34.18	34.50
5601	NASDAQ	INTC	Tue, Aug 19, 2014	34.50	34.50	34.25	34.34
5600	NASDAQ	INTC	Mon, Aug 18, 2014	34.26	34.47	33.98	34.41
5599	NASDAQ	INTC	Fri, Aug 15, 2014	34.10	34.21	33.71	34.17
5598	NASDAQ	INTC	Thu, Aug 14, 2014	34.05	34.23	33.74	33.94
5597	NASDAQ	INTC	Wed, Aug 13, 2014	33.24	34.15	33.23	34.10
5596	NASDAQ	INTC	Tue, Aug 12, 2014	32.91	33.15	32.68	33.13
5595	NASDAQ	INTC	Mon, Aug 11, 2014	32.82	33.24	32.81	33.02
5594	NASDAQ	INTC	Fri, Aug 8, 2014	32.78	33.00	32.54	32.60
5593	NASDAQ	INTC	Thu, Aug 7, 2014	32.93	33.15	32.54	32.68
5592	NASDAQ	INTC	Wed, Aug 6, 2014	32.60	33.19	32.39	32.85
5591	NASDAQ	INTC	Tue, Aug 5, 2014	33.76	33.78	32.60	32.82
5590	NASDAQ	INTC	Mon, Aug 4, 2014	33.79	34.09	33.55	34.05
5589	NASDAQ	INTC	Fri, Aug 1, 2014	33.77	34.03	33.61	33.75
5588	NASDAQ	INTC	Thu, Jul 31, 2014	34.09	34.25	33.81	33.89
5587	NASDAQ	INTC	Wed, Jul 30, 2014	34.31	34.57	34.04	34.35
5586	NASDAQ	INTC	Tue, Jul 29, 2014	34.27	34.37	34.09	34.19
5585	NASDAQ	INTC	Mon, Jul 28, 2014	34.23	34.32	33.88	34.23
5584	NASDAQ	INTC	Fri, Jul 25, 2014	34.15	34.37	33.93	34.25
5583	NASDAQ	INTC	Thu, Jul 24, 2014	34.38	34.68	34.11	34.25
5582	NASDAQ	INTC	Wed, Jul 23, 2014	34.68	34.71	34.30	34.50
5581	NASDAQ	INTC	Tue, Jul 22, 2014	34.16	34.83	34.07	34.79
5580	NASDAQ	INTC	Mon, Jul 21, 2014	33.55	34.23	33.54	34.06
5579	NASDAQ	INTC	Fri, Jul 18, 2014	33.80	33.84	33.39	33.70
5578	NASDAQ	INTC	Thu, Jul 17, 2014	34.20	34.36	33.63	33.70
5577	NASDAQ	INTC	Wed, Jul 16, 2014	33.31	34.74	33.21	34.65
5576	NASDAQ	INTC	Tue, Jul 15, 2014	31.58	31.80	31.16	31.71
5575	NASDAQ	INTC	Mon, Jul 14, 2014	31.41	31.58	31.34	31.49
5574	NASDAQ	INTC	Fri, Jul 11, 2014	31.26	31.45	31.04	31.25
5573	NASDAQ	INTC	Thu, Jul 10, 2014	30.60	31.33	30.44	31.26
5572	NASDAQ	INTC	Wed, Jul 9, 2014	30.84	30.98	30.69	30.89
5571	NASDAQ	INTC	Tue, Jul 8, 2014	30.98	31.08	30.70	30.79
5570	NASDAQ	INTC	Mon, Jul 7, 2014	31.05	31.20	30.92	31.03
5569	NASDAQ	INTC	Thu, Jul 3, 2014	31.08	31.36	31.02	31.14
5568	NASDAQ	INTC	Wed, Jul 2, 2014	30.97	31.05	30.80	30.98
5567	NASDAQ	INTC	Tue, Jul 1, 2014	30.99	31.09	30.87	30.98
5566	NASDAQ	INTC	Mon, Jun 30, 2014	30.87	31.00	30.66	30.90
5565	NASDAQ	INTC	Fri, Jun 27, 2014	30.87	31.00	30.70	30.93
5564	NASDAQ	INTC	Thu, Jun 26, 2014	30.81	30.90	30.61	30.78
5563	NASDAQ	INTC	Wed, Jun 25, 2014	30.48	31.00	30.45	30.88
5562	NASDAQ	INTC	Tue, Jun 24, 2014	30.16	30.83	30.09	30.50
5561	NASDAQ	INTC	Mon, Jun 23, 2014	30.10	30.31	29.85	30.23
5560	NASDAQ	INTC	Fri, Jun 20, 2014	30.07	30.20	30.03	30.20
5559	NASDAQ	INTC	Thu, Jun 19, 2014	29.98	30.09	29.89	30.09
5558	NASDAQ	INTC	Wed, Jun 18, 2014	29.88	29.98	29.67	29.93
5557	NASDAQ	INTC	Tue, Jun 17, 2014	29.88	30.10	29.84	29.95
5556	NASDAQ	INTC	Mon, Jun 16, 2014	29.72	30.15	29.67	30.01
5555	NASDAQ	INTC	Fri, Jun 13, 2014	29.72	30.06	29.56	29.87
5554	NASDAQ	INTC	Thu, Jun 12, 2014	27.85	28.10	27.77	27.96
5553	NASDAQ	INTC	Wed, Jun 11, 2014	28.19	28.21	27.80	27.93
5552	NASDAQ	INTC	Tue, Jun 10, 2014	27.85	28.33	27.72	28.24
5551	NASDAQ	INTC	Mon, Jun 9, 2014	28.10	28.42	27.83	27.91
5550	NASDAQ	INTC	Fri, Jun 6, 2014	27.78	28.21	27.73	28.17
5549	NASDAQ	INTC	Thu, Jun 5, 2014	27.56	27.66	27.43	27.66
5548	NASDAQ	INTC	Wed, Jun 4, 2014	27.51	27.76	27.50	27.60
5547	NASDAQ	INTC	Tue, Jun 3, 2014	27.22	27.70	27.12	27.66
5546	NASDAQ	INTC	Mon, Jun 2, 2014	27.31	27.35	27.12	27.26
5545	NASDAQ	INTC	Fri, May 30, 2014	26.94	27.32	26.93	27.32
5544	NASDAQ	INTC	Thu, May 29, 2014	26.91	26.96	26.72	26.96
5543	NASDAQ	INTC	Wed, May 28, 2014	26.70	26.94	26.66	26.88
5542	NASDAQ	INTC	Tue, May 27, 2014	26.33	26.74	26.18	26.71
5541	NASDAQ	INTC	Fri, May 23, 2014	26.15	26.30	26.14	26.29
5540	NASDAQ	INTC	Thu, May 22, 2014	26.21	26.27	26.08	26.15
5539	NASDAQ	INTC	Wed, May 21, 2014	26.10	26.25	26.00	26.20
5538	NASDAQ	INTC	Tue, May 20, 2014	26.02	26.17	25.88	26.04
5537	NASDAQ	INTC	Mon, May 19, 2014	25.75	26.09	25.75	26.04
5536	NASDAQ	INTC	Fri, May 16, 2014	26.06	26.07	25.74	25.82
5535	NASDAQ	INTC	Thu, May 15, 2014	26.33	26.50	26.01	26.01
5534	NASDAQ	INTC	Wed, May 14, 2014	26.49	26.52	26.33	26.33
5533	NASDAQ	INTC	Tue, May 13, 2014	26.49	26.54	26.33	26.45
5532	NASDAQ	INTC	Mon, May 12, 2014	26.41	26.54	26.30	26.37
5531	NASDAQ	INTC	Fri, May 9, 2014	26.37	26.41	26.22	26.30
5530	NASDAQ	INTC	Thu, May 8, 2014	26.32	26.53	26.22	26.34
5529	NASDAQ	INTC	Wed, May 7, 2014	26.26	26.45	26.22	26.37
5528	NASDAQ	INTC	Tue, May 6, 2014	26.16	26.38	26.00	26.20
5527	NASDAQ	INTC	Mon, May 5, 2014	26.16	26.26	25.99	26.17
5526	NASDAQ	INTC	Fri, May 2, 2014	26.56	26.64	26.40	26.41
5525	NASDAQ	INTC	Thu, May 1, 2014	26.51	26.67	26.39	26.45
5524	NASDAQ	INTC	Wed, Apr 30, 2014	26.32	26.70	26.22	26.69
5523	NASDAQ	INTC	Tue, Apr 29, 2014	26.36	26.66	26.35	26.48
5522	NASDAQ	INTC	Mon, Apr 28, 2014	26.17	26.39	26.01	26.33
5521	NASDAQ	INTC	Fri, Apr 25, 2014	26.65	26.72	26.19	26.26
5520	NASDAQ	INTC	Thu, Apr 24, 2014	26.81	26.96	26.64	26.75
5519	NASDAQ	INTC	Wed, Apr 23, 2014	26.80	26.97	26.72	26.75
5518	NASDAQ	INTC	Tue, Apr 22, 2014	26.91	26.98	26.66	26.84
5517	NASDAQ	INTC	Mon, Apr 21, 2014	27.05	27.05	26.73	26.95
5516	NASDAQ	INTC	Thu, Apr 17, 2014	26.84	27.16	26.79	27.04
5515	NASDAQ	INTC	Wed, Apr 16, 2014	26.98	27.24	26.60	26.93
5514	NASDAQ	INTC	Tue, Apr 15, 2014	26.51	26.83	26.36	26.77
5513	NASDAQ	INTC	Mon, Apr 14, 2014	26.31	26.65	26.14	26.56
5512	NASDAQ	INTC	Fri, Apr 11, 2014	26.27	26.59	26.17	26.18
5511	NASDAQ	INTC	Thu, Apr 10, 2014	27.01	27.09	26.36	26.43
5510	NASDAQ	INTC	Wed, Apr 9, 2014	26.93	27.02	26.73	26.98
5509	NASDAQ	INTC	Tue, Apr 8, 2014	26.36	26.98	26.35	26.91
5508	NASDAQ	INTC	Mon, Apr 7, 2014	26.30	26.74	26.20	26.49
5507	NASDAQ	INTC	Fri, Apr 4, 2014	26.49	26.73	26.11	26.16
5506	NASDAQ	INTC	Thu, Apr 3, 2014	26.15	26.46	26.14	26.41
5505	NASDAQ	INTC	Wed, Apr 2, 2014	25.96	26.05	25.64	25.89
5504	NASDAQ	INTC	Tue, Apr 1, 2014	25.80	26.00	25.64	25.99
5503	NASDAQ	INTC	Mon, Mar 31, 2014	25.65	26.06	25.62	25.81
5502	NASDAQ	INTC	Fri, Mar 28, 2014	25.41	25.81	25.32	25.62
5501	NASDAQ	INTC	Thu, Mar 27, 2014	25.36	25.75	25.29	25.31
5500	NASDAQ	INTC	Wed, Mar 26, 2014	25.59	25.74	25.32	25.37
5499	NASDAQ	INTC	Tue, Mar 25, 2014	25.19	25.67	25.17	25.46
5498	NASDAQ	INTC	Mon, Mar 24, 2014	25.20	25.38	24.92	25.12
5497	NASDAQ	INTC	Fri, Mar 21, 2014	25.64	25.68	25.16	25.17
5496	NASDAQ	INTC	Thu, Mar 20, 2014	25.00	25.59	24.94	25.43
5495	NASDAQ	INTC	Wed, Mar 19, 2014	24.85	25.25	24.77	25.02
5494	NASDAQ	INTC	Tue, Mar 18, 2014	24.68	24.90	24.55	24.82
5493	NASDAQ	INTC	Mon, Mar 17, 2014	24.64	24.82	24.49	24.70
5492	NASDAQ	INTC	Fri, Mar 14, 2014	24.48	24.65	24.40	24.50
5491	NASDAQ	INTC	Thu, Mar 13, 2014	24.80	25.00	24.43	24.57
5490	NASDAQ	INTC	Wed, Mar 12, 2014	24.65	24.88	24.61	24.76
5489	NASDAQ	INTC	Tue, Mar 11, 2014	24.79	24.85	24.61	24.73
5488	NASDAQ	INTC	Mon, Mar 10, 2014	24.61	24.89	24.58	24.84
5487	NASDAQ	INTC	Fri, Mar 7, 2014	24.70	24.85	24.57	24.64
5486	NASDAQ	INTC	Thu, Mar 6, 2014	24.57	24.65	24.38	24.63
5485	NASDAQ	INTC	Wed, Mar 5, 2014	24.68	24.71	24.40	24.50
5484	NASDAQ	INTC	Tue, Mar 4, 2014	24.72	24.78	24.50	24.61
5483	NASDAQ	INTC	Mon, Mar 3, 2014	24.55	24.59	24.30	24.50
5482	NASDAQ	INTC	Fri, Feb 28, 2014	24.79	24.85	24.57	24.76
5481	NASDAQ	INTC	Thu, Feb 27, 2014	24.76	24.80	24.51	24.60
5480	NASDAQ	INTC	Wed, Feb 26, 2014	24.74	24.98	24.61	24.80
5479	NASDAQ	INTC	Tue, Feb 25, 2014	24.67	24.71	24.46	24.62
5478	NASDAQ	INTC	Mon, Feb 24, 2014	24.52	24.88	24.41	24.63
5477	NASDAQ	INTC	Fri, Feb 21, 2014	24.95	24.96	24.35	24.42
5476	NASDAQ	INTC	Thu, Feb 20, 2014	24.54	24.85	24.50	24.74
5475	NASDAQ	INTC	Wed, Feb 19, 2014	24.66	24.72	24.42	24.50
5474	NASDAQ	INTC	Tue, Feb 18, 2014	24.67	24.78	24.55	24.76
5473	NASDAQ	INTC	Fri, Feb 14, 2014	24.58	24.76	24.41	24.76
5472	NASDAQ	INTC	Thu, Feb 13, 2014	24.43	24.74	24.31	24.70
5471	NASDAQ	INTC	Wed, Feb 12, 2014	24.51	24.69	24.37	24.55
5470	NASDAQ	INTC	Tue, Feb 11, 2014	24.35	24.52	24.33	24.47
5469	NASDAQ	INTC	Mon, Feb 10, 2014	24.11	24.37	24.06	24.29
5468	NASDAQ	INTC	Fri, Feb 7, 2014	24.20	24.26	23.77	24.21
5467	NASDAQ	INTC	Thu, Feb 6, 2014	23.60	24.08	23.55	23.99
5466	NASDAQ	INTC	Wed, Feb 5, 2014	23.70	23.76	23.50	23.52
5465	NASDAQ	INTC	Tue, Feb 4, 2014	23.99	24.04	23.58	23.82
5464	NASDAQ	INTC	Mon, Feb 3, 2014	24.51	24.51	23.89	23.95
5463	NASDAQ	INTC	Fri, Jan 31, 2014	24.45	24.65	24.40	24.54
5462	NASDAQ	INTC	Thu, Jan 30, 2014	24.75	24.89	24.54	24.74
5461	NASDAQ	INTC	Wed, Jan 29, 2014	24.78	24.96	24.63	24.68
5460	NASDAQ	INTC	Tue, Jan 28, 2014	24.71	25.05	24.57	24.90
5459	NASDAQ	INTC	Mon, Jan 27, 2014	24.76	24.99	24.66	24.72
5458	NASDAQ	INTC	Fri, Jan 24, 2014	24.88	25.19	24.79	24.81
5457	NASDAQ	INTC	Thu, Jan 23, 2014	25.17	25.25	24.90	25.13
5456	NASDAQ	INTC	Wed, Jan 22, 2014	25.39	25.54	25.15	25.31
5455	NASDAQ	INTC	Tue, Jan 21, 2014	25.79	25.80	25.27	25.59
5454	NASDAQ	INTC	Fri, Jan 17, 2014	25.36	25.86	25.25	25.85
5453	NASDAQ	INTC	Thu, Jan 16, 2014	26.64	26.74	26.33	26.54
5452	NASDAQ	INTC	Wed, Jan 15, 2014	26.72	27.12	26.61	26.67
5451	NASDAQ	INTC	Tue, Jan 14, 2014	26.01	26.55	25.90	26.51
5450	NASDAQ	INTC	Mon, Jan 13, 2014	25.63	25.99	25.42	25.50
5449	NASDAQ	INTC	Fri, Jan 10, 2014	25.50	25.85	25.50	25.53
5448	NASDAQ	INTC	Thu, Jan 9, 2014	25.42	25.55	25.25	25.31
5447	NASDAQ	INTC	Wed, Jan 8, 2014	25.64	25.71	25.30	25.43
5446	NASDAQ	INTC	Tue, Jan 7, 2014	25.54	25.73	25.47	25.59
5445	NASDAQ	INTC	Mon, Jan 6, 2014	25.77	25.79	25.45	25.46
5444	NASDAQ	INTC	Fri, Jan 3, 2014	25.86	25.90	25.60	25.78
5443	NASDAQ	INTC	Thu, Jan 2, 2014	25.78	25.82	25.47	25.79
5442	NASDAQ	INTC	Tue, Dec 31, 2013	25.81	26.04	25.77	25.96
5441	NASDAQ	INTC	Mon, Dec 30, 2013	25.67	25.85	25.60	25.85
5440	NASDAQ	INTC	Fri, Dec 27, 2013	25.74	25.80	25.48	25.60
5439	NASDAQ	INTC	Thu, Dec 26, 2013	25.49	25.70	25.43	25.70
5438	NASDAQ	INTC	Tue, Dec 24, 2013	25.38	25.62	25.35	25.43
5437	NASDAQ	INTC	Mon, Dec 23, 2013	25.29	25.43	25.18	25.32
5436	NASDAQ	INTC	Fri, Dec 20, 2013	25.11	25.35	25.04	25.06
5435	NASDAQ	INTC	Thu, Dec 19, 2013	25.12	25.24	24.89	25.14
5434	NASDAQ	INTC	Wed, Dec 18, 2013	24.71	25.20	24.53	25.15
5433	NASDAQ	INTC	Tue, Dec 17, 2013	24.42	24.77	24.38	24.66
5432	NASDAQ	INTC	Mon, Dec 16, 2013	24.36	24.71	24.33	24.45
5431	NASDAQ	INTC	Fri, Dec 13, 2013	24.20	24.49	24.16	24.29
5430	NASDAQ	INTC	Thu, Dec 12, 2013	24.72	24.89	24.42	24.47
5429	NASDAQ	INTC	Wed, Dec 11, 2013	24.79	24.88	24.40	24.42
5428	NASDAQ	INTC	Tue, Dec 10, 2013	24.89	24.97	24.66	24.82
5427	NASDAQ	INTC	Mon, Dec 9, 2013	24.84	25.08	24.68	24.93
5426	NASDAQ	INTC	Fri, Dec 6, 2013	24.97	25.25	24.75	24.82
5425	NASDAQ	INTC	Thu, Dec 5, 2013	23.82	24.35	23.75	24.26
5424	NASDAQ	INTC	Wed, Dec 4, 2013	23.52	23.85	23.52	23.74
5423	NASDAQ	INTC	Tue, Dec 3, 2013	23.69	23.73	23.40	23.55
5422	NASDAQ	INTC	Mon, Dec 2, 2013	24.00	24.00	23.65	23.70
5421	NASDAQ	INTC	Fri, Nov 29, 2013	23.90	23.99	23.76	23.84
5420	NASDAQ	INTC	Wed, Nov 27, 2013	23.64	23.92	23.52	23.90
5419	NASDAQ	INTC	Tue, Nov 26, 2013	23.79	23.84	23.52	23.65
5418	NASDAQ	INTC	Mon, Nov 25, 2013	24.02	24.02	23.50	23.75
5417	NASDAQ	INTC	Fri, Nov 22, 2013	24.50	24.51	23.84	23.87
5416	NASDAQ	INTC	Thu, Nov 21, 2013	24.61	25.29	24.52	25.23
5415	NASDAQ	INTC	Wed, Nov 20, 2013	24.70	24.82	24.46	24.56
5414	NASDAQ	INTC	Tue, Nov 19, 2013	24.74	24.87	24.61	24.70
5413	NASDAQ	INTC	Mon, Nov 18, 2013	24.61	24.70	24.48	24.60
5412	NASDAQ	INTC	Fri, Nov 15, 2013	24.40	24.55	24.25	24.52
5411	NASDAQ	INTC	Thu, Nov 14, 2013	24.43	24.50	24.35	24.39
5410	NASDAQ	INTC	Wed, Nov 13, 2013	24.25	24.62	24.20	24.60
5409	NASDAQ	INTC	Tue, Nov 12, 2013	23.99	24.50	23.98	24.43
5408	NASDAQ	INTC	Mon, Nov 11, 2013	24.04	24.29	23.93	24.17
5407	NASDAQ	INTC	Fri, Nov 8, 2013	24.03	24.12	23.84	24.09
5406	NASDAQ	INTC	Thu, Nov 7, 2013	24.37	24.38	24.00	24.06
5405	NASDAQ	INTC	Wed, Nov 6, 2013	24.06	24.31	23.89	24.25
5404	NASDAQ	INTC	Tue, Nov 5, 2013	23.92	24.11	23.77	24.03
5403	NASDAQ	INTC	Mon, Nov 4, 2013	24.32	24.40	24.15	24.26
5402	NASDAQ	INTC	Fri, Nov 1, 2013	24.51	24.65	24.22	24.33
5401	NASDAQ	INTC	Thu, Oct 31, 2013	24.52	24.73	24.43	24.47
5400	NASDAQ	INTC	Wed, Oct 30, 2013	24.53	24.68	24.40	24.50
5399	NASDAQ	INTC	Tue, Oct 29, 2013	24.40	24.67	24.35	24.52
5398	NASDAQ	INTC	Mon, Oct 28, 2013	24.18	24.49	24.17	24.36
5397	NASDAQ	INTC	Fri, Oct 25, 2013	24.11	24.24	24.02	24.24
5396	NASDAQ	INTC	Thu, Oct 24, 2013	23.86	23.97	23.78	23.78
5395	NASDAQ	INTC	Wed, Oct 23, 2013	23.93	24.05	23.56	23.74
5394	NASDAQ	INTC	Tue, Oct 22, 2013	24.17	24.20	24.01	24.07
5393	NASDAQ	INTC	Mon, Oct 21, 2013	23.94	24.17	23.82	24.14
5392	NASDAQ	INTC	Fri, Oct 18, 2013	23.86	23.98	23.68	23.88
5391	NASDAQ	INTC	Thu, Oct 17, 2013	23.58	23.94	23.49	23.92
5390	NASDAQ	INTC	Wed, Oct 16, 2013	23.26	23.74	23.22	23.70
5389	NASDAQ	INTC	Tue, Oct 15, 2013	23.40	23.59	23.32	23.39
5388	NASDAQ	INTC	Mon, Oct 14, 2013	23.09	23.49	23.03	23.45
5387	NASDAQ	INTC	Fri, Oct 11, 2013	22.83	23.26	22.82	23.26
5386	NASDAQ	INTC	Thu, Oct 10, 2013	22.99	23.22	22.92	23.10
5385	NASDAQ	INTC	Wed, Oct 9, 2013	22.51	22.96	22.48	22.59
5384	NASDAQ	INTC	Tue, Oct 8, 2013	22.87	22.88	22.48	22.48
5383	NASDAQ	INTC	Mon, Oct 7, 2013	22.71	23.00	22.57	22.83
5382	NASDAQ	INTC	Fri, Oct 4, 2013	22.60	22.85	22.60	22.81
5381	NASDAQ	INTC	Thu, Oct 3, 2013	22.82	22.84	22.50	22.60
5380	NASDAQ	INTC	Wed, Oct 2, 2013	22.71	22.90	22.67	22.89
5379	NASDAQ	INTC	Tue, Oct 1, 2013	22.94	23.04	22.70	22.83
5378	NASDAQ	INTC	Mon, Sep 30, 2013	22.72	23.17	22.60	22.92
5377	NASDAQ	INTC	Fri, Sep 27, 2013	23.21	23.39	22.88	22.98
5376	NASDAQ	INTC	Thu, Sep 26, 2013	23.75	23.80	23.20	23.41
5375	NASDAQ	INTC	Wed, Sep 25, 2013	23.78	23.81	23.58	23.70
5374	NASDAQ	INTC	Tue, Sep 24, 2013	23.58	23.85	23.58	23.71
5373	NASDAQ	INTC	Mon, Sep 23, 2013	23.70	23.85	23.61	23.62
5372	NASDAQ	INTC	Fri, Sep 20, 2013	23.94	23.96	23.57	23.77
5371	NASDAQ	INTC	Thu, Sep 19, 2013	23.96	24.09	23.84	23.92
5370	NASDAQ	INTC	Wed, Sep 18, 2013	23.85	23.92	23.56	23.90
5369	NASDAQ	INTC	Tue, Sep 17, 2013	23.69	23.89	23.67	23.74
5368	NASDAQ	INTC	Mon, Sep 16, 2013	23.63	23.71	23.35	23.39
5367	NASDAQ	INTC	Fri, Sep 13, 2013	23.05	23.46	23.04	23.44
5366	NASDAQ	INTC	Thu, Sep 12, 2013	22.78	22.84	22.60	22.63
5365	NASDAQ	INTC	Wed, Sep 11, 2013	22.91	22.98	22.71	22.81
5364	NASDAQ	INTC	Tue, Sep 10, 2013	23.07	23.13	22.93	22.99
5363	NASDAQ	INTC	Mon, Sep 9, 2013	22.72	23.03	22.70	22.91
5362	NASDAQ	INTC	Fri, Sep 6, 2013	22.69	22.82	22.40	22.67
5361	NASDAQ	INTC	Thu, Sep 5, 2013	22.68	22.73	22.49	22.60
5360	NASDAQ	INTC	Wed, Sep 4, 2013	22.38	22.78	22.28	22.64
5359	NASDAQ	INTC	Tue, Sep 3, 2013	22.21	22.24	21.97	22.07
5358	NASDAQ	INTC	Fri, Aug 30, 2013	22.24	22.25	21.90	21.98
5357	NASDAQ	INTC	Thu, Aug 29, 2013	22.24	22.44	22.05	22.06
5356	NASDAQ	INTC	Wed, Aug 28, 2013	22.20	22.41	22.13	22.29
5355	NASDAQ	INTC	Tue, Aug 27, 2013	22.12	22.22	22.00	22.19
5354	NASDAQ	INTC	Mon, Aug 26, 2013	22.40	22.52	22.23	22.28
5353	NASDAQ	INTC	Fri, Aug 23, 2013	22.34	22.57	22.33	22.44
5352	NASDAQ	INTC	Thu, Aug 22, 2013	22.26	22.39	22.17	22.26
5351	NASDAQ	INTC	Wed, Aug 21, 2013	22.54	22.58	22.06	22.17
5350	NASDAQ	INTC	Tue, Aug 20, 2013	22.31	22.68	22.30	22.52
5349	NASDAQ	INTC	Mon, Aug 19, 2013	22.08	22.70	22.05	22.28
5348	NASDAQ	INTC	Fri, Aug 16, 2013	22.06	22.19	21.89	21.92
5347	NASDAQ	INTC	Thu, Aug 15, 2013	22.28	22.41	21.97	22.03
5346	NASDAQ	INTC	Wed, Aug 14, 2013	22.40	22.74	22.35	22.57
5345	NASDAQ	INTC	Tue, Aug 13, 2013	22.69	22.70	22.39	22.52
5344	NASDAQ	INTC	Mon, Aug 12, 2013	22.48	22.70	22.45	22.64
5343	NASDAQ	INTC	Fri, Aug 9, 2013	22.41	22.55	22.31	22.51
5342	NASDAQ	INTC	Thu, Aug 8, 2013	22.75	22.78	22.41	22.45
5341	NASDAQ	INTC	Wed, Aug 7, 2013	22.71	22.79	22.55	22.70
5340	NASDAQ	INTC	Tue, Aug 6, 2013	22.88	22.93	22.71	22.80
5339	NASDAQ	INTC	Mon, Aug 5, 2013	23.00	23.02	22.85	22.92
5338	NASDAQ	INTC	Fri, Aug 2, 2013	23.18	23.22	23.00	23.22
5337	NASDAQ	INTC	Thu, Aug 1, 2013	23.41	23.49	23.02	23.20
5336	NASDAQ	INTC	Wed, Jul 31, 2013	23.37	23.46	23.26	23.34
5335	NASDAQ	INTC	Tue, Jul 30, 2013	23.30	23.50	23.28	23.38
5334	NASDAQ	INTC	Mon, Jul 29, 2013	23.17	23.30	23.07	23.24
5333	NASDAQ	INTC	Fri, Jul 26, 2013	22.94	23.26	22.90	23.26
5332	NASDAQ	INTC	Thu, Jul 25, 2013	22.85	23.06	22.82	23.06
5331	NASDAQ	INTC	Wed, Jul 24, 2013	22.93	23.00	22.63	22.93
5330	NASDAQ	INTC	Tue, Jul 23, 2013	22.85	22.99	22.64	22.75
5329	NASDAQ	INTC	Mon, Jul 22, 2013	23.07	23.12	22.73	22.77
5328	NASDAQ	INTC	Fri, Jul 19, 2013	23.11	23.15	22.81	23.04
5327	NASDAQ	INTC	Thu, Jul 18, 2013	23.47	23.61	23.16	23.24
5326	NASDAQ	INTC	Wed, Jul 17, 2013	24.30	24.43	24.04	24.15
5325	NASDAQ	INTC	Tue, Jul 16, 2013	24.00	24.30	23.90	24.25
5324	NASDAQ	INTC	Mon, Jul 15, 2013	23.84	23.97	23.76	23.94
5323	NASDAQ	INTC	Fri, Jul 12, 2013	23.95	24.00	23.65	23.90
5322	NASDAQ	INTC	Thu, Jul 11, 2013	23.56	24.00	23.47	23.99
5321	NASDAQ	INTC	Wed, Jul 10, 2013	23.14	23.30	22.64	23.25
5320	NASDAQ	INTC	Tue, Jul 9, 2013	23.30	23.42	23.11	23.14
5319	NASDAQ	INTC	Mon, Jul 8, 2013	23.86	23.91	23.03	23.19
5318	NASDAQ	INTC	Fri, Jul 5, 2013	23.95	24.08	23.68	24.06
5317	NASDAQ	INTC	Wed, Jul 3, 2013	23.70	23.90	23.45	23.76
5316	NASDAQ	INTC	Tue, Jul 2, 2013	23.87	24.04	23.54	23.72
5315	NASDAQ	INTC	Mon, Jul 1, 2013	24.35	24.42	23.84	23.89
5314	NASDAQ	INTC	Fri, Jun 28, 2013	23.93	24.41	23.73	24.23
5313	NASDAQ	INTC	Thu, Jun 27, 2013	24.10	24.35	24.01	24.05
5312	NASDAQ	INTC	Wed, Jun 26, 2013	24.20	24.24	23.89	24.01
5311	NASDAQ	INTC	Tue, Jun 25, 2013	23.83	23.94	23.57	23.88
5310	NASDAQ	INTC	Mon, Jun 24, 2013	24.08	24.22	23.41	23.58
5309	NASDAQ	INTC	Fri, Jun 21, 2013	24.31	24.35	24.09	24.20
5308	NASDAQ	INTC	Thu, Jun 20, 2013	24.73	24.75	24.10	24.19
5307	NASDAQ	INTC	Wed, Jun 19, 2013	25.49	25.68	25.00	25.00
5306	NASDAQ	INTC	Tue, Jun 18, 2013	25.07	25.65	25.07	25.47
5305	NASDAQ	INTC	Mon, Jun 17, 2013	25.11	25.35	24.91	25.10
5304	NASDAQ	INTC	Fri, Jun 14, 2013	25.02	25.14	24.84	24.92
5303	NASDAQ	INTC	Thu, Jun 13, 2013	24.46	25.01	24.40	24.99
5302	NASDAQ	INTC	Wed, Jun 12, 2013	24.96	25.00	24.41	24.46
5301	NASDAQ	INTC	Tue, Jun 11, 2013	24.83	25.08	24.63	24.71
5300	NASDAQ	INTC	Mon, Jun 10, 2013	24.71	25.09	24.64	25.01
5299	NASDAQ	INTC	Fri, Jun 7, 2013	24.40	24.70	24.22	24.59
5298	NASDAQ	INTC	Thu, Jun 6, 2013	24.75	24.94	24.27	24.65
5297	NASDAQ	INTC	Wed, Jun 5, 2013	25.11	25.28	24.65	24.70
5296	NASDAQ	INTC	Tue, Jun 4, 2013	25.56	25.98	25.35	25.36
5295	NASDAQ	INTC	Mon, Jun 3, 2013	24.88	25.45	24.83	25.24
5294	NASDAQ	INTC	Fri, May 31, 2013	24.23	24.71	24.13	24.28
5293	NASDAQ	INTC	Thu, May 30, 2013	24.28	24.50	24.21	24.21
5292	NASDAQ	INTC	Wed, May 29, 2013	23.96	24.38	23.89	24.27
5291	NASDAQ	INTC	Tue, May 28, 2013	24.16	24.40	24.00	24.08
5290	NASDAQ	INTC	Fri, May 24, 2013	23.92	24.04	23.58	23.92
5289	NASDAQ	INTC	Thu, May 23, 2013	23.88	24.12	23.84	24.05
5288	NASDAQ	INTC	Wed, May 22, 2013	24.13	24.53	23.94	24.07
5287	NASDAQ	INTC	Tue, May 21, 2013	24.10	24.25	24.00	24.15
5286	NASDAQ	INTC	Mon, May 20, 2013	24.08	24.25	24.00	24.08
5285	NASDAQ	INTC	Fri, May 17, 2013	24.12	24.22	23.90	24.04
5284	NASDAQ	INTC	Thu, May 16, 2013	24.06	24.40	23.93	23.94
5283	NASDAQ	INTC	Wed, May 15, 2013	23.89	24.20	23.81	24.20
5282	NASDAQ	INTC	Tue, May 14, 2013	24.08	24.17	23.78	23.84
5281	NASDAQ	INTC	Mon, May 13, 2013	24.41	24.49	24.03	24.08
5280	NASDAQ	INTC	Fri, May 10, 2013	24.42	24.54	24.35	24.50
5279	NASDAQ	INTC	Thu, May 9, 2013	24.20	24.57	24.10	24.36
5278	NASDAQ	INTC	Wed, May 8, 2013	24.04	24.29	23.96	24.25
5277	NASDAQ	INTC	Tue, May 7, 2013	23.97	24.25	23.94	24.15
5276	NASDAQ	INTC	Mon, May 6, 2013	24.17	24.21	23.85	23.91
5275	NASDAQ	INTC	Fri, May 3, 2013	24.22	24.22	23.95	23.96
5274	NASDAQ	INTC	Thu, May 2, 2013	23.73	24.15	23.67	24.11
5273	NASDAQ	INTC	Wed, May 1, 2013	23.82	24.17	23.81	23.99
5272	NASDAQ	INTC	Tue, Apr 30, 2013	23.72	24.00	23.64	23.95
5271	NASDAQ	INTC	Mon, Apr 29, 2013	23.44	23.83	23.40	23.76
5270	NASDAQ	INTC	Fri, Apr 26, 2013	23.31	23.56	23.14	23.40
5269	NASDAQ	INTC	Thu, Apr 25, 2013	23.65	23.87	23.32	23.38
5268	NASDAQ	INTC	Wed, Apr 24, 2013	23.28	23.79	23.25	23.66
5267	NASDAQ	INTC	Tue, Apr 23, 2013	22.98	23.45	22.93	23.38
5266	NASDAQ	INTC	Mon, Apr 22, 2013	22.48	22.94	22.35	22.88
5265	NASDAQ	INTC	Fri, Apr 19, 2013	22.27	22.45	22.21	22.44
5264	NASDAQ	INTC	Thu, Apr 18, 2013	22.05	22.40	21.90	22.24
5263	NASDAQ	INTC	Wed, Apr 17, 2013	21.79	22.14	21.57	21.93
5262	NASDAQ	INTC	Tue, Apr 16, 2013	21.47	21.93	21.42	21.92
5261	NASDAQ	INTC	Mon, Apr 15, 2013	21.50	21.71	21.36	21.38
5260	NASDAQ	INTC	Fri, Apr 12, 2013	21.74	21.80	21.47	21.68
5259	NASDAQ	INTC	Thu, Apr 11, 2013	21.73	21.91	21.49	21.83
5258	NASDAQ	INTC	Wed, Apr 10, 2013	21.72	22.42	21.71	22.26
5257	NASDAQ	INTC	Tue, Apr 9, 2013	21.11	21.89	21.06	21.75
5256	NASDAQ	INTC	Mon, Apr 8, 2013	20.89	21.09	20.80	21.09
5255	NASDAQ	INTC	Fri, Apr 5, 2013	20.94	20.97	20.75	20.94
5254	NASDAQ	INTC	Thu, Apr 4, 2013	21.05	21.19	20.96	21.14
5253	NASDAQ	INTC	Wed, Apr 3, 2013	21.45	21.50	21.01	21.05
5252	NASDAQ	INTC	Tue, Apr 2, 2013	21.52	21.58	21.32	21.46
5251	NASDAQ	INTC	Mon, Apr 1, 2013	21.67	21.70	21.32	21.43
5250	NASDAQ	INTC	Thu, Mar 28, 2013	21.85	21.91	21.60	21.84
5249	NASDAQ	INTC	Wed, Mar 27, 2013	21.62	21.98	21.51	21.83
5248	NASDAQ	INTC	Tue, Mar 26, 2013	21.28	21.77	21.25	21.77
5247	NASDAQ	INTC	Mon, Mar 25, 2013	21.39	21.42	21.08	21.15
5246	NASDAQ	INTC	Fri, Mar 22, 2013	21.15	21.34	21.08	21.33
5245	NASDAQ	INTC	Thu, Mar 21, 2013	21.01	21.14	20.90	21.04
5244	NASDAQ	INTC	Wed, Mar 20, 2013	21.31	21.36	21.11	21.18
5243	NASDAQ	INTC	Tue, Mar 19, 2013	21.26	21.36	21.01	21.14
5242	NASDAQ	INTC	Mon, Mar 18, 2013	21.24	21.49	21.19	21.26
5241	NASDAQ	INTC	Fri, Mar 15, 2013	21.61	21.70	21.27	21.38
5240	NASDAQ	INTC	Thu, Mar 14, 2013	21.74	21.85	21.51	21.65
5239	NASDAQ	INTC	Wed, Mar 13, 2013	21.56	21.70	21.46	21.66
5238	NASDAQ	INTC	Tue, Mar 12, 2013	21.66	21.73	21.45	21.64
5237	NASDAQ	INTC	Mon, Mar 11, 2013	21.53	21.74	21.28	21.69
5236	NASDAQ	INTC	Fri, Mar 8, 2013	21.95	22.04	21.47	21.58
5235	NASDAQ	INTC	Thu, Mar 7, 2013	21.80	21.99	21.75	21.89
5234	NASDAQ	INTC	Wed, Mar 6, 2013	21.53	21.79	21.51	21.75
5233	NASDAQ	INTC	Tue, Mar 5, 2013	21.34	21.59	21.30	21.51
5232	NASDAQ	INTC	Mon, Mar 4, 2013	21.16	21.29	20.96	21.27
5231	NASDAQ	INTC	Fri, Mar 1, 2013	20.79	21.19	20.66	21.03
5230	NASDAQ	INTC	Thu, Feb 28, 2013	20.91	21.08	20.82	20.88
5229	NASDAQ	INTC	Wed, Feb 27, 2013	20.60	21.04	20.51	20.93
5228	NASDAQ	INTC	Tue, Feb 26, 2013	20.49	20.85	20.41	20.58
5227	NASDAQ	INTC	Mon, Feb 25, 2013	20.57	20.65	20.23	20.23
5226	NASDAQ	INTC	Fri, Feb 22, 2013	20.32	20.49	20.10	20.42
5225	NASDAQ	INTC	Thu, Feb 21, 2013	20.75	20.76	20.12	20.25
5224	NASDAQ	INTC	Wed, Feb 20, 2013	21.09	21.10	20.70	20.73
5223	NASDAQ	INTC	Tue, Feb 19, 2013	21.18	21.21	21.06	21.09
5222	NASDAQ	INTC	Fri, Feb 15, 2013	21.23	21.30	20.99	21.12
5221	NASDAQ	INTC	Thu, Feb 14, 2013	21.13	21.28	21.06	21.23
5220	NASDAQ	INTC	Wed, Feb 13, 2013	21.22	21.30	21.15	21.25
5219	NASDAQ	INTC	Tue, Feb 12, 2013	21.03	21.25	20.99	21.19
5218	NASDAQ	INTC	Mon, Feb 11, 2013	21.00	21.06	20.92	21.03
5217	NASDAQ	INTC	Fri, Feb 8, 2013	20.90	21.09	20.88	21.00
5216	NASDAQ	INTC	Thu, Feb 7, 2013	20.97	20.97	20.70	20.81
5215	NASDAQ	INTC	Wed, Feb 6, 2013	21.16	21.20	20.91	20.99
5214	NASDAQ	INTC	Tue, Feb 5, 2013	21.14	21.33	21.06	21.18
5213	NASDAQ	INTC	Mon, Feb 4, 2013	21.30	21.38	21.15	21.16
5212	NASDAQ	INTC	Fri, Feb 1, 2013	21.19	21.36	21.09	21.36
5211	NASDAQ	INTC	Thu, Jan 31, 2013	21.30	21.32	21.02	21.04
5210	NASDAQ	INTC	Wed, Jan 30, 2013	21.29	21.46	21.22	21.37
5209	NASDAQ	INTC	Tue, Jan 29, 2013	21.09	21.30	21.01	21.28
5208	NASDAQ	INTC	Mon, Jan 28, 2013	21.01	21.09	20.99	21.05
5207	NASDAQ	INTC	Fri, Jan 25, 2013	21.04	21.07	20.88	20.96
5206	NASDAQ	INTC	Thu, Jan 24, 2013	21.10	21.18	20.93	20.95
5205	NASDAQ	INTC	Wed, Jan 23, 2013	21.20	21.22	21.04	21.11
5204	NASDAQ	INTC	Tue, Jan 22, 2013	21.28	21.29	21.03	21.17
5203	NASDAQ	INTC	Fri, Jan 18, 2013	21.36	21.44	21.03	21.25
5202	NASDAQ	INTC	Thu, Jan 17, 2013	22.12	23.06	22.11	22.68
5201	NASDAQ	INTC	Wed, Jan 16, 2013	21.91	22.20	21.85	22.11
5200	NASDAQ	INTC	Tue, Jan 15, 2013	21.95	22.13	21.78	21.88
5199	NASDAQ	INTC	Mon, Jan 14, 2013	21.98	22.13	21.75	22.00
5198	NASDAQ	INTC	Fri, Jan 11, 2013	21.80	22.07	21.77	22.00
5197	NASDAQ	INTC	Thu, Jan 10, 2013	21.61	21.82	21.53	21.80
5196	NASDAQ	INTC	Wed, Jan 9, 2013	21.22	21.47	21.20	21.45
5195	NASDAQ	INTC	Tue, Jan 8, 2013	21.23	21.56	21.02	21.09
5194	NASDAQ	INTC	Mon, Jan 7, 2013	21.28	21.45	21.18	21.25
5193	NASDAQ	INTC	Fri, Jan 4, 2013	21.36	21.39	21.05	21.16
5192	NASDAQ	INTC	Thu, Jan 3, 2013	21.40	21.48	21.14	21.32
5191	NASDAQ	INTC	Wed, Jan 2, 2013	21.15	21.38	21.05	21.38
5190	NASDAQ	INTC	Mon, Dec 31, 2012	20.25	20.66	20.16	20.62
5189	NASDAQ	INTC	Fri, Dec 28, 2012	20.35	20.49	20.21	20.23
5188	NASDAQ	INTC	Thu, Dec 27, 2012	20.70	20.76	20.31	20.51
5187	NASDAQ	INTC	Wed, Dec 26, 2012	20.74	20.93	20.64	20.65
5186	NASDAQ	INTC	Mon, Dec 24, 2012	20.65	20.73	20.51	20.64
5185	NASDAQ	INTC	Fri, Dec 21, 2012	20.66	20.85	20.48	20.77
5184	NASDAQ	INTC	Thu, Dec 20, 2012	21.21	21.24	20.88	21.03
5183	NASDAQ	INTC	Wed, Dec 19, 2012	21.07	21.31	20.86	21.10
5182	NASDAQ	INTC	Tue, Dec 18, 2012	20.68	20.99	20.57	20.96
5181	NASDAQ	INTC	Mon, Dec 17, 2012	20.55	20.69	20.36	20.57
5180	NASDAQ	INTC	Fri, Dec 14, 2012	20.52	20.74	20.35	20.53
5179	NASDAQ	INTC	Thu, Dec 13, 2012	20.63	20.92	20.44	20.49
5178	NASDAQ	INTC	Wed, Dec 12, 2012	20.86	20.99	20.54	20.67
5177	NASDAQ	INTC	Tue, Dec 11, 2012	20.16	20.74	20.15	20.65
5176	NASDAQ	INTC	Mon, Dec 10, 2012	20.15	20.17	19.98	20.08
5175	NASDAQ	INTC	Fri, Dec 7, 2012	20.33	20.36	20.03	20.16
5174	NASDAQ	INTC	Thu, Dec 6, 2012	19.99	20.29	19.97	20.16
5173	NASDAQ	INTC	Wed, Dec 5, 2012	19.94	20.02	19.74	19.85
5172	NASDAQ	INTC	Tue, Dec 4, 2012	19.63	20.05	19.61	19.97
5171	NASDAQ	INTC	Mon, Dec 3, 2012	19.88	19.92	19.50	19.54
5170	NASDAQ	INTC	Fri, Nov 30, 2012	19.63	19.77	19.42	19.57
5169	NASDAQ	INTC	Thu, Nov 29, 2012	19.83	20.04	19.46	19.53
5168	NASDAQ	INTC	Wed, Nov 28, 2012	19.89	20.11	19.64	20.09
5167	NASDAQ	INTC	Tue, Nov 27, 2012	19.95	20.19	19.92	19.93
5166	NASDAQ	INTC	Mon, Nov 26, 2012	19.69	19.92	19.62	19.89
5165	NASDAQ	INTC	Fri, Nov 23, 2012	19.53	19.84	19.51	19.72
5164	NASDAQ	INTC	Wed, Nov 21, 2012	19.52	19.55	19.23	19.36
5163	NASDAQ	INTC	Tue, Nov 20, 2012	19.88	19.88	19.35	19.51
5162	NASDAQ	INTC	Mon, Nov 19, 2012	19.99	20.45	19.73	20.25
5161	NASDAQ	INTC	Fri, Nov 16, 2012	20.07	20.26	19.77	20.19
5160	NASDAQ	INTC	Thu, Nov 15, 2012	20.01	20.29	19.98	20.03
5159	NASDAQ	INTC	Wed, Nov 14, 2012	20.42	20.50	19.95	19.96
5158	NASDAQ	INTC	Tue, Nov 13, 2012	20.57	20.82	20.18	20.28
5157	NASDAQ	INTC	Mon, Nov 12, 2012	20.88	20.91	20.65	20.77
5156	NASDAQ	INTC	Fri, Nov 9, 2012	20.81	21.14	20.80	20.80
5155	NASDAQ	INTC	Thu, Nov 8, 2012	20.90	21.13	20.82	20.83
5154	NASDAQ	INTC	Wed, Nov 7, 2012	21.54	21.55	20.90	20.91
5153	NASDAQ	INTC	Tue, Nov 6, 2012	21.73	22.00	21.63	21.73
5152	NASDAQ	INTC	Mon, Nov 5, 2012	22.02	22.11	21.72	21.84
5151	NASDAQ	INTC	Fri, Nov 2, 2012	22.39	22.54	22.02	22.06
5150	NASDAQ	INTC	Thu, Nov 1, 2012	21.76	22.41	21.72	22.26
5149	NASDAQ	INTC	Wed, Oct 31, 2012	22.01	22.09	21.59	21.63
5148	NASDAQ	INTC	Fri, Oct 26, 2012	21.77	22.02	21.60	21.95
5147	NASDAQ	INTC	Thu, Oct 25, 2012	21.58	21.75	21.51	21.69
5146	NASDAQ	INTC	Wed, Oct 24, 2012	21.73	21.74	21.41	21.46
5145	NASDAQ	INTC	Tue, Oct 23, 2012	21.32	21.77	21.30	21.59
5144	NASDAQ	INTC	Mon, Oct 22, 2012	21.40	21.57	21.30	21.46
5143	NASDAQ	INTC	Fri, Oct 19, 2012	21.67	21.69	21.22	21.27
5142	NASDAQ	INTC	Thu, Oct 18, 2012	21.82	21.86	21.60	21.67
5141	NASDAQ	INTC	Wed, Oct 17, 2012	21.27	21.98	21.27	21.79
5140	NASDAQ	INTC	Tue, Oct 16, 2012	21.99	22.47	21.95	22.35
5139	NASDAQ	INTC	Mon, Oct 15, 2012	21.53	21.90	21.50	21.73
5138	NASDAQ	INTC	Fri, Oct 12, 2012	21.58	21.85	21.40	21.48
5137	NASDAQ	INTC	Thu, Oct 11, 2012	21.87	21.88	21.52	21.68
5136	NASDAQ	INTC	Wed, Oct 10, 2012	21.90	22.00	21.70	21.76
5135	NASDAQ	INTC	Tue, Oct 9, 2012	22.16	22.19	21.85	21.90
5134	NASDAQ	INTC	Mon, Oct 8, 2012	22.62	22.62	22.40	22.51
5133	NASDAQ	INTC	Fri, Oct 5, 2012	22.66	22.90	22.58	22.68
5132	NASDAQ	INTC	Thu, Oct 4, 2012	22.58	22.62	22.27	22.47
5131	NASDAQ	INTC	Wed, Oct 3, 2012	22.86	22.97	22.49	22.55
5130	NASDAQ	INTC	Tue, Oct 2, 2012	22.89	23.00	22.66	22.84
5129	NASDAQ	INTC	Mon, Oct 1, 2012	22.75	23.17	22.68	22.76
5128	NASDAQ	INTC	Fri, Sep 28, 2012	23.06	23.06	22.59	22.66
5127	NASDAQ	INTC	Thu, Sep 27, 2012	22.76	23.14	22.65	23.09
5126	NASDAQ	INTC	Wed, Sep 26, 2012	22.57	22.75	22.48	22.65
5125	NASDAQ	INTC	Tue, Sep 25, 2012	22.95	22.97	22.51	22.54
5124	NASDAQ	INTC	Mon, Sep 24, 2012	22.93	22.95	22.52	22.80
5123	NASDAQ	INTC	Fri, Sep 21, 2012	23.22	23.27	23.01	23.13
5122	NASDAQ	INTC	Thu, Sep 20, 2012	23.09	23.18	22.99	23.18
5121	NASDAQ	INTC	Wed, Sep 19, 2012	23.50	23.51	23.14	23.15
5120	NASDAQ	INTC	Tue, Sep 18, 2012	23.31	23.52	23.14	23.37
5119	NASDAQ	INTC	Mon, Sep 17, 2012	23.29	23.44	23.16	23.31
5118	NASDAQ	INTC	Fri, Sep 14, 2012	23.45	23.54	23.23	23.37
5117	NASDAQ	INTC	Thu, Sep 13, 2012	23.01	23.41	22.83	23.36
5116	NASDAQ	INTC	Wed, Sep 12, 2012	23.39	23.58	23.06	23.19
5115	NASDAQ	INTC	Tue, Sep 11, 2012	23.30	23.65	23.20	23.34
5114	NASDAQ	INTC	Mon, Sep 10, 2012	23.95	24.60	23.17	23.26
5113	NASDAQ	INTC	Fri, Sep 7, 2012	24.13	24.70	24.01	24.19
5112	NASDAQ	INTC	Thu, Sep 6, 2012	24.47	25.10	24.46	25.10
5111	NASDAQ	INTC	Wed, Sep 5, 2012	24.40	24.78	24.19	24.39
5110	NASDAQ	INTC	Tue, Sep 4, 2012	25.03	25.06	24.27	24.42
5109	NASDAQ	INTC	Fri, Aug 31, 2012	24.50	25.00	24.48	24.83
5108	NASDAQ	INTC	Thu, Aug 30, 2012	24.57	24.64	24.15	24.27
5107	NASDAQ	INTC	Wed, Aug 29, 2012	24.93	24.96	24.54	24.67
5106	NASDAQ	INTC	Tue, Aug 28, 2012	24.79	25.01	24.68	25.00
5105	NASDAQ	INTC	Mon, Aug 27, 2012	24.86	24.94	24.75	24.84
5104	NASDAQ	INTC	Fri, Aug 24, 2012	25.05	25.07	24.70	24.91
5103	NASDAQ	INTC	Thu, Aug 23, 2012	25.58	25.59	24.93	25.04
5102	NASDAQ	INTC	Wed, Aug 22, 2012	25.89	26.01	25.66	25.73
5101	NASDAQ	INTC	Tue, Aug 21, 2012	26.33	26.34	25.99	26.11
5100	NASDAQ	INTC	Mon, Aug 20, 2012	26.22	26.33	26.10	26.23
5099	NASDAQ	INTC	Fri, Aug 17, 2012	26.57	26.63	26.21	26.33
5098	NASDAQ	INTC	Thu, Aug 16, 2012	26.44	26.65	26.34	26.59
5097	NASDAQ	INTC	Wed, Aug 15, 2012	26.23	26.47	26.19	26.27
5096	NASDAQ	INTC	Tue, Aug 14, 2012	26.80	26.81	26.38	26.48
5095	NASDAQ	INTC	Mon, Aug 13, 2012	26.76	26.83	26.41	26.69
5094	NASDAQ	INTC	Fri, Aug 10, 2012	26.70	26.90	26.53	26.88
5093	NASDAQ	INTC	Thu, Aug 9, 2012	26.64	26.89	26.57	26.70
5092	NASDAQ	INTC	Wed, Aug 8, 2012	26.48	26.74	26.30	26.60
5091	NASDAQ	INTC	Tue, Aug 7, 2012	26.46	26.64	26.35	26.50
5090	NASDAQ	INTC	Mon, Aug 6, 2012	26.22	26.56	26.20	26.31
5089	NASDAQ	INTC	Fri, Aug 3, 2012	26.25	26.35	25.98	26.23
5088	NASDAQ	INTC	Thu, Aug 2, 2012	25.74	26.26	25.68	25.91
5087	NASDAQ	INTC	Wed, Aug 1, 2012	25.83	26.00	25.67	25.93
5086	NASDAQ	INTC	Tue, Jul 31, 2012	25.76	26.04	25.70	25.70
5085	NASDAQ	INTC	Mon, Jul 30, 2012	25.98	26.20	25.68	25.76
5084	NASDAQ	INTC	Fri, Jul 27, 2012	25.68	26.07	25.47	26.02
5083	NASDAQ	INTC	Thu, Jul 26, 2012	25.59	25.84	25.34	25.50
5082	NASDAQ	INTC	Wed, Jul 25, 2012	25.02	25.53	25.00	25.13
5081	NASDAQ	INTC	Tue, Jul 24, 2012	25.19	25.22	24.79	25.01
5080	NASDAQ	INTC	Mon, Jul 23, 2012	25.05	25.36	24.80	25.26
5079	NASDAQ	INTC	Fri, Jul 20, 2012	25.87	26.00	25.50	25.52
5078	NASDAQ	INTC	Thu, Jul 19, 2012	26.35	26.35	25.82	26.06
5077	NASDAQ	INTC	Wed, Jul 18, 2012	25.20	26.42	25.05	26.21
5076	NASDAQ	INTC	Tue, Jul 17, 2012	25.33	25.66	24.85	25.38
5075	NASDAQ	INTC	Mon, Jul 16, 2012	25.23	25.31	25.00	25.13
5074	NASDAQ	INTC	Fri, Jul 13, 2012	24.80	25.39	24.76	25.25
5073	NASDAQ	INTC	Thu, Jul 12, 2012	25.16	25.17	24.68	24.74
5072	NASDAQ	INTC	Wed, Jul 11, 2012	25.57	25.62	25.22	25.39
5071	NASDAQ	INTC	Tue, Jul 10, 2012	25.85	26.42	25.44	25.56
5070	NASDAQ	INTC	Mon, Jul 9, 2012	26.05	26.21	25.81	26.17
5069	NASDAQ	INTC	Fri, Jul 6, 2012	26.44	26.50	25.93	26.16
5068	NASDAQ	INTC	Thu, Jul 5, 2012	26.81	26.84	26.37	26.55
5067	NASDAQ	INTC	Tue, Jul 3, 2012	26.72	26.86	26.56	26.86
5066	NASDAQ	INTC	Mon, Jul 2, 2012	26.51	26.73	26.39	26.67
5065	NASDAQ	INTC	Fri, Jun 29, 2012	26.28	26.65	26.21	26.65
5064	NASDAQ	INTC	Thu, Jun 28, 2012	26.00	26.03	25.45	25.83
5063	NASDAQ	INTC	Wed, Jun 27, 2012	26.11	26.34	26.06	26.22
5062	NASDAQ	INTC	Tue, Jun 26, 2012	26.16	26.28	25.74	26.01
5061	NASDAQ	INTC	Mon, Jun 25, 2012	26.60	26.65	25.88	26.05
5060	NASDAQ	INTC	Fri, Jun 22, 2012	26.88	26.96	26.67	26.94
5059	NASDAQ	INTC	Thu, Jun 21, 2012	27.51	27.59	26.61	26.71
5058	NASDAQ	INTC	Wed, Jun 20, 2012	27.48	27.75	27.38	27.64
5057	NASDAQ	INTC	Tue, Jun 19, 2012	27.59	27.63	27.25	27.51
5056	NASDAQ	INTC	Mon, Jun 18, 2012	27.29	27.61	27.22	27.42
5055	NASDAQ	INTC	Fri, Jun 15, 2012	27.02	27.44	26.88	27.34
5054	NASDAQ	INTC	Thu, Jun 14, 2012	26.58	27.06	26.42	26.98
5053	NASDAQ	INTC	Wed, Jun 13, 2012	26.46	26.87	26.34	26.54
5052	NASDAQ	INTC	Tue, Jun 12, 2012	26.12	26.54	26.05	26.52
5051	NASDAQ	INTC	Mon, Jun 11, 2012	26.55	26.63	25.96	25.99
5050	NASDAQ	INTC	Fri, Jun 8, 2012	25.88	26.48	25.85	26.41
5049	NASDAQ	INTC	Thu, Jun 7, 2012	26.37	26.43	25.89	25.94
5048	NASDAQ	INTC	Wed, Jun 6, 2012	25.51	26.11	25.43	26.07
5047	NASDAQ	INTC	Tue, Jun 5, 2012	25.04	25.57	25.00	25.43
5046	NASDAQ	INTC	Mon, Jun 4, 2012	25.28	25.36	24.84	25.04
5045	NASDAQ	INTC	Fri, Jun 1, 2012	25.40	25.71	25.12	25.14
5044	NASDAQ	INTC	Thu, May 31, 2012	25.78	26.07	25.70	25.84
5043	NASDAQ	INTC	Wed, May 30, 2012	25.90	26.19	25.80	26.13
5042	NASDAQ	INTC	Tue, May 29, 2012	26.04	26.32	25.86	26.09
5041	NASDAQ	INTC	Fri, May 25, 2012	25.72	25.85	25.57	25.74
5040	NASDAQ	INTC	Thu, May 24, 2012	25.57	25.78	25.31	25.65
5039	NASDAQ	INTC	Wed, May 23, 2012	25.47	25.51	24.92	25.44
5038	NASDAQ	INTC	Tue, May 22, 2012	26.27	26.28	25.78	26.03
5037	NASDAQ	INTC	Mon, May 21, 2012	26.06	26.19	25.68	26.15
5036	NASDAQ	INTC	Fri, May 18, 2012	26.24	26.57	26.05	26.07
5035	NASDAQ	INTC	Thu, May 17, 2012	26.47	26.66	26.19	26.19
5034	NASDAQ	INTC	Wed, May 16, 2012	26.91	26.99	26.49	26.50
5033	NASDAQ	INTC	Tue, May 15, 2012	27.05	27.25	26.82	26.88
5032	NASDAQ	INTC	Mon, May 14, 2012	27.35	27.40	26.88	27.02
5031	NASDAQ	INTC	Fri, May 11, 2012	27.26	27.95	27.20	27.63
5030	NASDAQ	INTC	Thu, May 10, 2012	27.34	27.46	26.96	27.24
5029	NASDAQ	INTC	Wed, May 9, 2012	27.08	27.35	26.75	27.19
5028	NASDAQ	INTC	Tue, May 8, 2012	27.48	27.60	27.01	27.37
5027	NASDAQ	INTC	Mon, May 7, 2012	27.83	27.98	27.65	27.76
5026	NASDAQ	INTC	Fri, May 4, 2012	28.32	28.38	27.84	27.90
5025	NASDAQ	INTC	Thu, May 3, 2012	29.26	29.27	28.42	28.56
5024	NASDAQ	INTC	Wed, May 2, 2012	28.82	29.27	28.72	29.18
5023	NASDAQ	INTC	Tue, May 1, 2012	28.47	29.05	28.37	28.95
5022	NASDAQ	INTC	Mon, Apr 30, 2012	28.42	28.54	28.29	28.40
5021	NASDAQ	INTC	Fri, Apr 27, 2012	28.11	28.53	28.10	28.38
5020	NASDAQ	INTC	Thu, Apr 26, 2012	27.80	28.30	27.75	28.22
5019	NASDAQ	INTC	Wed, Apr 25, 2012	27.43	27.91	27.35	27.86
5018	NASDAQ	INTC	Tue, Apr 24, 2012	27.35	27.60	27.24	27.31
5017	NASDAQ	INTC	Mon, Apr 23, 2012	27.33	27.57	27.24	27.45
5016	NASDAQ	INTC	Fri, Apr 20, 2012	27.72	27.97	27.57	27.60
5015	NASDAQ	INTC	Thu, Apr 19, 2012	27.87	28.09	27.44	27.69
5014	NASDAQ	INTC	Wed, Apr 18, 2012	27.58	28.11	27.46	27.95
5013	NASDAQ	INTC	Tue, Apr 17, 2012	28.45	28.78	28.41	28.47
5012	NASDAQ	INTC	Mon, Apr 16, 2012	28.26	28.55	28.14	28.41
5011	NASDAQ	INTC	Fri, Apr 13, 2012	28.35	28.39	28.08	28.09
5010	NASDAQ	INTC	Thu, Apr 12, 2012	27.97	28.52	27.93	28.48
5009	NASDAQ	INTC	Wed, Apr 11, 2012	27.68	28.00	27.63	27.85
5008	NASDAQ	INTC	Tue, Apr 10, 2012	27.70	27.86	27.41	27.45
5007	NASDAQ	INTC	Mon, Apr 9, 2012	27.73	27.90	27.59	27.76
5006	NASDAQ	INTC	Thu, Apr 5, 2012	27.87	28.10	27.80	28.07
5005	NASDAQ	INTC	Wed, Apr 4, 2012	27.87	28.03	27.60	27.93
5004	NASDAQ	INTC	Tue, Apr 3, 2012	28.31	28.37	27.95	28.11
5003	NASDAQ	INTC	Mon, Apr 2, 2012	28.04	28.45	27.99	28.38
5002	NASDAQ	INTC	Fri, Mar 30, 2012	28.39	28.45	28.02	28.12
5001	NASDAQ	INTC	Thu, Mar 29, 2012	27.75	28.18	27.67	28.16
5000	NASDAQ	INTC	Wed, Mar 28, 2012	28.13	28.25	27.80	27.80
4999	NASDAQ	INTC	Tue, Mar 27, 2012	28.24	28.28	28.07	28.19
4998	NASDAQ	INTC	Mon, Mar 26, 2012	28.01	28.26	27.96	28.19
4997	NASDAQ	INTC	Fri, Mar 23, 2012	27.94	27.99	27.68	27.88
4996	NASDAQ	INTC	Thu, Mar 22, 2012	27.73	27.95	27.61	27.90
4995	NASDAQ	INTC	Wed, Mar 21, 2012	27.79	27.89	27.70	27.78
4994	NASDAQ	INTC	Tue, Mar 20, 2012	27.65	27.90	27.56	27.75
4993	NASDAQ	INTC	Mon, Mar 19, 2012	27.66	27.90	27.54	27.74
4992	NASDAQ	INTC	Fri, Mar 16, 2012	27.82	27.96	27.70	27.73
4991	NASDAQ	INTC	Thu, Mar 15, 2012	27.50	27.85	27.43	27.75
4990	NASDAQ	INTC	Wed, Mar 14, 2012	27.45	27.90	27.34	27.46
4989	NASDAQ	INTC	Tue, Mar 13, 2012	27.12	27.50	27.12	27.49
4988	NASDAQ	INTC	Mon, Mar 12, 2012	27.00	27.08	26.91	26.99
4987	NASDAQ	INTC	Fri, Mar 9, 2012	26.94	27.17	26.87	27.07
4986	NASDAQ	INTC	Thu, Mar 8, 2012	27.00	27.04	26.75	26.84
4985	NASDAQ	INTC	Wed, Mar 7, 2012	26.58	27.00	26.52	26.91
4984	NASDAQ	INTC	Tue, Mar 6, 2012	26.25	26.63	26.20	26.61
4983	NASDAQ	INTC	Mon, Mar 5, 2012	26.91	26.91	26.36	26.54
4982	NASDAQ	INTC	Fri, Mar 2, 2012	26.90	27.03	26.77	26.92
4981	NASDAQ	INTC	Thu, Mar 1, 2012	27.06	27.14	26.71	26.86
4980	NASDAQ	INTC	Wed, Feb 29, 2012	27.25	27.30	26.84	26.88
4979	NASDAQ	INTC	Tue, Feb 28, 2012	26.93	27.30	26.82	27.24
4978	NASDAQ	INTC	Mon, Feb 27, 2012	26.52	27.20	26.45	26.89
4977	NASDAQ	INTC	Fri, Feb 24, 2012	26.72	26.80	26.45	26.70
4976	NASDAQ	INTC	Thu, Feb 23, 2012	26.56	26.86	26.35	26.66
4975	NASDAQ	INTC	Wed, Feb 22, 2012	27.06	27.35	26.51	26.73
4974	NASDAQ	INTC	Tue, Feb 21, 2012	27.34	27.37	27.01	27.16
4973	NASDAQ	INTC	Fri, Feb 17, 2012	26.86	27.50	26.82	27.37
4972	NASDAQ	INTC	Thu, Feb 16, 2012	26.40	26.95	26.35	26.83
4971	NASDAQ	INTC	Wed, Feb 15, 2012	26.88	26.88	26.50	26.58
4970	NASDAQ	INTC	Tue, Feb 14, 2012	26.57	26.78	26.50	26.78
4969	NASDAQ	INTC	Mon, Feb 13, 2012	26.83	26.84	26.52	26.70
4968	NASDAQ	INTC	Fri, Feb 10, 2012	26.74	26.79	26.45	26.70
4967	NASDAQ	INTC	Thu, Feb 9, 2012	26.91	27.00	26.79	26.86
4966	NASDAQ	INTC	Wed, Feb 8, 2012	26.66	26.99	26.61	26.85
4965	NASDAQ	INTC	Tue, Feb 7, 2012	26.63	26.74	26.43	26.64
4964	NASDAQ	INTC	Mon, Feb 6, 2012	26.55	26.73	26.36	26.72
4963	NASDAQ	INTC	Fri, Feb 3, 2012	26.67	26.95	26.58	26.74
4962	NASDAQ	INTC	Thu, Feb 2, 2012	26.59	26.74	26.46	26.49
4961	NASDAQ	INTC	Wed, Feb 1, 2012	26.74	26.84	26.51	26.55
4960	NASDAQ	INTC	Tue, Jan 31, 2012	26.79	26.80	26.28	26.42
4959	NASDAQ	INTC	Mon, Jan 30, 2012	26.51	26.80	26.27	26.74
4958	NASDAQ	INTC	Fri, Jan 27, 2012	26.66	26.84	26.59	26.73
4957	NASDAQ	INTC	Thu, Jan 26, 2012	26.95	27.00	26.60	26.75
4956	NASDAQ	INTC	Wed, Jan 25, 2012	26.84	26.95	26.50	26.90
4955	NASDAQ	INTC	Tue, Jan 24, 2012	26.70	26.98	26.61	26.90
4954	NASDAQ	INTC	Mon, Jan 23, 2012	26.35	26.89	26.34	26.71
4953	NASDAQ	INTC	Fri, Jan 20, 2012	25.87	26.47	25.50	26.38
4952	NASDAQ	INTC	Thu, Jan 19, 2012	25.52	25.68	25.37	25.63
4951	NASDAQ	INTC	Wed, Jan 18, 2012	25.13	25.48	25.01	25.39
4950	NASDAQ	INTC	Tue, Jan 17, 2012	25.18	25.40	24.97	25.04
4949	NASDAQ	INTC	Fri, Jan 13, 2012	25.69	25.72	25.10	25.14
4948	NASDAQ	INTC	Thu, Jan 12, 2012	25.85	25.90	25.54	25.75
4947	NASDAQ	INTC	Wed, Jan 11, 2012	25.43	25.89	25.34	25.80
4946	NASDAQ	INTC	Tue, Jan 10, 2012	25.71	25.92	25.51	25.59
4945	NASDAQ	INTC	Mon, Jan 9, 2012	25.40	25.56	25.22	25.47
4944	NASDAQ	INTC	Fri, Jan 6, 2012	25.21	25.40	25.01	25.25
4943	NASDAQ	INTC	Thu, Jan 5, 2012	25.06	25.45	24.98	25.40
4942	NASDAQ	INTC	Wed, Jan 4, 2012	24.57	25.13	24.53	25.11
4941	NASDAQ	INTC	Tue, Jan 3, 2012	24.62	24.89	24.39	24.54
4940	NASDAQ	INTC	Fri, Dec 30, 2011	24.43	24.62	24.25	24.25
4939	NASDAQ	INTC	Thu, Dec 29, 2011	24.36	24.58	24.28	24.55
4938	NASDAQ	INTC	Wed, Dec 28, 2011	24.52	24.56	24.18	24.23
4937	NASDAQ	INTC	Tue, Dec 27, 2011	24.45	24.70	24.40	24.56
4936	NASDAQ	INTC	Fri, Dec 23, 2011	24.13	24.40	24.04	24.40
4935	NASDAQ	INTC	Thu, Dec 22, 2011	23.83	24.10	23.76	24.02
4934	NASDAQ	INTC	Wed, Dec 21, 2011	23.95	24.09	23.43	23.68
4933	NASDAQ	INTC	Tue, Dec 20, 2011	23.49	23.98	23.44	23.84
4932	NASDAQ	INTC	Mon, Dec 19, 2011	23.39	23.48	23.05	23.10
4931	NASDAQ	INTC	Fri, Dec 16, 2011	23.47	23.89	23.23	23.23
4930	NASDAQ	INTC	Thu, Dec 15, 2011	23.58	23.67	23.25	23.31
4929	NASDAQ	INTC	Wed, Dec 14, 2011	23.48	23.56	23.14	23.31
4928	NASDAQ	INTC	Tue, Dec 13, 2011	24.05	24.06	23.42	23.56
4927	NASDAQ	INTC	Mon, Dec 12, 2011	24.18	24.29	23.61	24.00
4926	NASDAQ	INTC	Fri, Dec 9, 2011	24.41	25.10	24.38	25.01
4925	NASDAQ	INTC	Thu, Dec 8, 2011	25.45	25.53	24.63	24.71
4924	NASDAQ	INTC	Wed, Dec 7, 2011	25.33	25.78	25.13	25.66
4923	NASDAQ	INTC	Tue, Dec 6, 2011	25.09	25.48	25.00	25.35
4922	NASDAQ	INTC	Mon, Dec 5, 2011	25.03	25.20	24.79	25.01
4921	NASDAQ	INTC	Fri, Dec 2, 2011	25.01	25.14	24.60	24.64
4920	NASDAQ	INTC	Thu, Dec 1, 2011	24.87	24.97	24.40	24.92
4919	NASDAQ	INTC	Wed, Nov 30, 2011	24.28	24.94	24.23	24.91
4918	NASDAQ	INTC	Tue, Nov 29, 2011	23.49	23.90	23.42	23.58
4917	NASDAQ	INTC	Mon, Nov 28, 2011	23.28	23.57	23.25	23.46
4916	NASDAQ	INTC	Fri, Nov 25, 2011	22.55	23.22	22.51	22.73
4915	NASDAQ	INTC	Wed, Nov 23, 2011	23.04	23.14	22.69	22.70
4914	NASDAQ	INTC	Tue, Nov 22, 2011	23.38	23.53	23.09	23.24
4913	NASDAQ	INTC	Mon, Nov 21, 2011	24.03	24.15	23.35	23.57
4912	NASDAQ	INTC	Fri, Nov 18, 2011	24.17	24.43	24.02	24.29
4911	NASDAQ	INTC	Thu, Nov 17, 2011	24.90	24.95	24.12	24.34
4910	NASDAQ	INTC	Wed, Nov 16, 2011	25.13	25.50	24.88	24.94
4909	NASDAQ	INTC	Tue, Nov 15, 2011	24.66	25.46	24.62	25.34
4908	NASDAQ	INTC	Mon, Nov 14, 2011	24.78	24.90	24.48	24.63
4907	NASDAQ	INTC	Fri, Nov 11, 2011	24.31	24.90	24.30	24.85
4906	NASDAQ	INTC	Thu, Nov 10, 2011	24.14	24.25	23.74	24.06
4905	NASDAQ	INTC	Wed, Nov 9, 2011	24.24	24.32	23.80	23.84
4904	NASDAQ	INTC	Tue, Nov 8, 2011	24.48	24.77	24.26	24.75
4903	NASDAQ	INTC	Mon, Nov 7, 2011	23.70	24.31	23.63	24.28
4902	NASDAQ	INTC	Fri, Nov 4, 2011	24.04	24.07	23.66	23.74
4901	NASDAQ	INTC	Thu, Nov 3, 2011	23.79	24.23	23.28	24.20
4900	NASDAQ	INTC	Wed, Nov 2, 2011	24.02	24.06	23.55	23.85
4899	NASDAQ	INTC	Tue, Nov 1, 2011	24.11	24.35	23.82	23.90
4898	NASDAQ	INTC	Mon, Oct 31, 2011	24.57	24.92	24.49	24.54
4897	NASDAQ	INTC	Fri, Oct 28, 2011	24.87	25.03	24.73	24.98
4896	NASDAQ	INTC	Thu, Oct 27, 2011	24.93	25.20	24.85	25.13
4895	NASDAQ	INTC	Wed, Oct 26, 2011	24.80	24.84	24.34	24.70
4894	NASDAQ	INTC	Tue, Oct 25, 2011	24.47	24.85	24.39	24.63
4893	NASDAQ	INTC	Mon, Oct 24, 2011	24.05	24.79	24.02	24.59
4892	NASDAQ	INTC	Fri, Oct 21, 2011	23.86	24.25	23.80	24.03
4891	NASDAQ	INTC	Thu, Oct 20, 2011	23.88	23.88	23.35	23.61
4890	NASDAQ	INTC	Wed, Oct 19, 2011	24.01	24.50	23.86	24.24
4889	NASDAQ	INTC	Tue, Oct 18, 2011	23.17	23.49	23.07	23.40
4888	NASDAQ	INTC	Mon, Oct 17, 2011	23.32	23.60	23.14	23.28
4887	NASDAQ	INTC	Fri, Oct 14, 2011	23.44	23.50	23.25	23.50
4886	NASDAQ	INTC	Thu, Oct 13, 2011	23.02	23.46	22.96	23.39
4885	NASDAQ	INTC	Wed, Oct 12, 2011	23.00	23.28	22.98	23.12
4884	NASDAQ	INTC	Tue, Oct 11, 2011	22.76	23.00	22.61	22.99
4883	NASDAQ	INTC	Mon, Oct 10, 2011	22.48	22.89	22.47	22.88
4882	NASDAQ	INTC	Fri, Oct 7, 2011	22.07	22.50	21.91	22.29
4881	NASDAQ	INTC	Thu, Oct 6, 2011	21.92	22.05	21.67	22.03
4880	NASDAQ	INTC	Wed, Oct 5, 2011	21.25	21.97	21.06	21.85
4879	NASDAQ	INTC	Tue, Oct 4, 2011	20.45	21.27	20.40	21.22
4878	NASDAQ	INTC	Mon, Oct 3, 2011	21.18	21.40	20.57	20.62
4877	NASDAQ	INTC	Fri, Sep 30, 2011	21.93	22.07	21.33	21.34
4876	NASDAQ	INTC	Thu, Sep 29, 2011	22.38	22.60	21.87	22.21
4875	NASDAQ	INTC	Wed, Sep 28, 2011	22.61	22.71	22.30	22.31
4874	NASDAQ	INTC	Tue, Sep 27, 2011	22.50	22.98	22.37	22.54
4873	NASDAQ	INTC	Mon, Sep 26, 2011	22.16	22.44	21.79	22.24
4872	NASDAQ	INTC	Fri, Sep 23, 2011	21.39	22.27	21.22	22.16
4871	NASDAQ	INTC	Thu, Sep 22, 2011	21.55	21.90	21.34	21.62
4870	NASDAQ	INTC	Wed, Sep 21, 2011	22.18	22.50	21.90	21.94
4869	NASDAQ	INTC	Tue, Sep 20, 2011	21.99	22.47	21.86	22.20
4868	NASDAQ	INTC	Mon, Sep 19, 2011	21.77	22.06	21.63	21.93
4867	NASDAQ	INTC	Fri, Sep 16, 2011	21.65	22.09	21.43	21.97
4866	NASDAQ	INTC	Thu, Sep 15, 2011	21.31	21.67	21.22	21.54
4865	NASDAQ	INTC	Wed, Sep 14, 2011	20.89	21.40	20.71	21.12
4864	NASDAQ	INTC	Tue, Sep 13, 2011	20.32	20.90	20.21	20.76
4863	NASDAQ	INTC	Mon, Sep 12, 2011	19.53	20.29	19.52	20.28
4862	NASDAQ	INTC	Fri, Sep 9, 2011	19.75	20.22	19.66	19.70
4861	NASDAQ	INTC	Thu, Sep 8, 2011	20.05	20.30	19.81	19.90
4860	NASDAQ	INTC	Wed, Sep 7, 2011	20.02	20.14	19.86	20.08
4859	NASDAQ	INTC	Tue, Sep 6, 2011	19.25	19.58	19.16	19.54
4858	NASDAQ	INTC	Fri, Sep 2, 2011	19.80	19.93	19.57	19.64
4857	NASDAQ	INTC	Thu, Sep 1, 2011	20.28	20.35	19.99	19.99
4856	NASDAQ	INTC	Wed, Aug 31, 2011	20.23	20.41	20.02	20.13
4855	NASDAQ	INTC	Tue, Aug 30, 2011	20.19	20.35	19.92	20.24
4854	NASDAQ	INTC	Mon, Aug 29, 2011	19.94	20.31	19.83	20.30
4853	NASDAQ	INTC	Fri, Aug 26, 2011	19.43	19.97	19.27	19.77
4852	NASDAQ	INTC	Thu, Aug 25, 2011	19.83	19.88	19.40	19.42
4851	NASDAQ	INTC	Wed, Aug 24, 2011	19.58	19.88	19.37	19.80
4850	NASDAQ	INTC	Tue, Aug 23, 2011	19.36	19.71	19.30	19.71
4849	NASDAQ	INTC	Mon, Aug 22, 2011	19.55	19.68	19.26	19.38
4848	NASDAQ	INTC	Fri, Aug 19, 2011	19.61	19.96	19.16	19.19
4847	NASDAQ	INTC	Thu, Aug 18, 2011	20.15	20.18	19.55	19.77
4846	NASDAQ	INTC	Wed, Aug 17, 2011	20.58	20.98	20.40	20.67
4845	NASDAQ	INTC	Tue, Aug 16, 2011	20.74	21.07	20.50	20.79
4844	NASDAQ	INTC	Mon, Aug 15, 2011	20.75	20.93	20.63	20.89
4843	NASDAQ	INTC	Fri, Aug 12, 2011	20.78	20.91	20.56	20.65
4842	NASDAQ	INTC	Thu, Aug 11, 2011	20.14	21.00	20.07	20.76
4841	NASDAQ	INTC	Wed, Aug 10, 2011	20.27	20.51	19.77	19.93
4840	NASDAQ	INTC	Tue, Aug 9, 2011	20.28	20.62	19.52	20.60
4839	NASDAQ	INTC	Mon, Aug 8, 2011	20.24	20.87	20.08	20.11
4838	NASDAQ	INTC	Fri, Aug 5, 2011	21.00	21.20	20.21	20.79
4837	NASDAQ	INTC	Thu, Aug 4, 2011	21.47	21.81	20.84	20.85
4836	NASDAQ	INTC	Wed, Aug 3, 2011	21.60	21.97	21.35	21.81
4835	NASDAQ	INTC	Tue, Aug 2, 2011	22.01	22.19	21.71	21.72
4834	NASDAQ	INTC	Mon, Aug 1, 2011	22.57	22.69	21.90	22.24
4833	NASDAQ	INTC	Fri, Jul 29, 2011	22.35	22.62	22.22	22.33
4832	NASDAQ	INTC	Thu, Jul 28, 2011	22.47	22.88	22.33	22.55
4831	NASDAQ	INTC	Wed, Jul 27, 2011	22.65	22.75	22.35	22.53
4830	NASDAQ	INTC	Tue, Jul 26, 2011	23.03	23.15	22.83	22.90
4829	NASDAQ	INTC	Mon, Jul 25, 2011	22.94	23.28	22.80	23.03
4828	NASDAQ	INTC	Fri, Jul 22, 2011	22.94	23.25	22.78	23.13
4827	NASDAQ	INTC	Thu, Jul 21, 2011	22.35	22.88	22.17	22.81
4826	NASDAQ	INTC	Wed, Jul 20, 2011	23.10	23.22	22.90	22.99
4825	NASDAQ	INTC	Tue, Jul 19, 2011	22.44	23.10	22.44	23.06
4824	NASDAQ	INTC	Mon, Jul 18, 2011	22.29	22.43	22.08	22.28
4823	NASDAQ	INTC	Fri, Jul 15, 2011	22.27	22.56	22.20	22.37
4822	NASDAQ	INTC	Thu, Jul 14, 2011	22.56	22.70	22.21	22.27
4821	NASDAQ	INTC	Wed, Jul 13, 2011	22.57	22.73	22.32	22.48
4820	NASDAQ	INTC	Tue, Jul 12, 2011	22.62	22.72	22.24	22.45
4819	NASDAQ	INTC	Mon, Jul 11, 2011	22.84	22.98	22.73	22.85
4818	NASDAQ	INTC	Fri, Jul 8, 2011	22.96	23.20	22.81	23.09
4817	NASDAQ	INTC	Thu, Jul 7, 2011	22.89	23.39	22.86	23.23
4816	NASDAQ	INTC	Wed, Jul 6, 2011	22.45	22.82	22.44	22.75
4815	NASDAQ	INTC	Tue, Jul 5, 2011	22.69	22.69	22.36	22.44
4814	NASDAQ	INTC	Fri, Jul 1, 2011	22.21	22.58	22.10	22.53
4813	NASDAQ	INTC	Thu, Jun 30, 2011	21.48	22.22	21.48	22.16
4812	NASDAQ	INTC	Wed, Jun 29, 2011	21.53	21.57	21.31	21.39
4811	NASDAQ	INTC	Tue, Jun 28, 2011	21.42	21.54	21.26	21.49
4810	NASDAQ	INTC	Mon, Jun 27, 2011	21.17	21.48	21.00	21.34
4809	NASDAQ	INTC	Fri, Jun 24, 2011	21.61	21.74	21.18	21.20
4808	NASDAQ	INTC	Thu, Jun 23, 2011	21.20	21.72	21.06	21.71
4807	NASDAQ	INTC	Wed, Jun 22, 2011	21.54	21.61	21.38	21.40
4806	NASDAQ	INTC	Tue, Jun 21, 2011	21.46	21.69	21.22	21.65
4805	NASDAQ	INTC	Mon, Jun 20, 2011	21.19	21.42	21.17	21.33
4804	NASDAQ	INTC	Fri, Jun 17, 2011	21.68	21.68	21.07	21.19
4803	NASDAQ	INTC	Thu, Jun 16, 2011	21.46	21.79	21.27	21.42
4802	NASDAQ	INTC	Wed, Jun 15, 2011	21.68	21.83	21.40	21.42
4801	NASDAQ	INTC	Tue, Jun 14, 2011	21.60	21.92	21.55	21.82
4800	NASDAQ	INTC	Mon, Jun 13, 2011	21.43	21.60	21.28	21.39
4799	NASDAQ	INTC	Fri, Jun 10, 2011	21.73	21.80	21.26	21.38
4798	NASDAQ	INTC	Thu, Jun 9, 2011	21.87	22.01	21.70	21.76
4797	NASDAQ	INTC	Wed, Jun 8, 2011	21.96	22.13	21.73	21.82
4796	NASDAQ	INTC	Tue, Jun 7, 2011	22.04	22.44	22.00	22.06
4795	NASDAQ	INTC	Mon, Jun 6, 2011	21.74	21.95	21.66	21.83
4794	NASDAQ	INTC	Fri, Jun 3, 2011	21.79	22.10	21.67	21.73
4793	NASDAQ	INTC	Thu, Jun 2, 2011	22.01	22.33	21.86	22.09
4792	NASDAQ	INTC	Wed, Jun 1, 2011	22.45	22.48	21.98	22.00
4791	NASDAQ	INTC	Tue, May 31, 2011	22.45	22.64	22.32	22.51
4790	NASDAQ	INTC	Fri, May 27, 2011	22.46	22.52	22.11	22.21
4789	NASDAQ	INTC	Thu, May 26, 2011	22.62	22.64	22.45	22.50
4788	NASDAQ	INTC	Wed, May 25, 2011	22.52	22.83	22.41	22.68
4787	NASDAQ	INTC	Tue, May 24, 2011	22.89	22.91	22.59	22.61
4786	NASDAQ	INTC	Mon, May 23, 2011	22.92	23.03	22.76	22.86
4785	NASDAQ	INTC	Fri, May 20, 2011	23.46	23.54	23.15	23.22
4784	NASDAQ	INTC	Thu, May 19, 2011	23.32	23.87	23.20	23.54
4783	NASDAQ	INTC	Wed, May 18, 2011	23.60	23.96	23.52	23.88
4782	NASDAQ	INTC	Tue, May 17, 2011	23.37	23.57	23.08	23.55
4781	NASDAQ	INTC	Mon, May 16, 2011	23.32	23.95	23.27	23.64
4780	NASDAQ	INTC	Fri, May 13, 2011	23.66	23.80	23.36	23.41
4779	NASDAQ	INTC	Thu, May 12, 2011	23.25	23.83	23.23	23.71
4778	NASDAQ	INTC	Wed, May 11, 2011	23.29	23.63	23.20	23.41
4777	NASDAQ	INTC	Tue, May 10, 2011	22.85	23.20	22.82	23.03
4776	NASDAQ	INTC	Mon, May 9, 2011	23.13	23.20	22.65	22.76
4775	NASDAQ	INTC	Fri, May 6, 2011	23.46	23.59	23.13	23.25
4774	NASDAQ	INTC	Thu, May 5, 2011	23.43	23.86	23.17	23.61
4773	NASDAQ	INTC	Wed, May 4, 2011	23.05	23.56	22.72	23.50
4772	NASDAQ	INTC	Tue, May 3, 2011	22.81	23.46	22.67	23.23
4771	NASDAQ	INTC	Mon, May 2, 2011	23.02	23.18	22.81	22.91
4770	NASDAQ	INTC	Fri, Apr 29, 2011	22.80	23.19	22.63	23.15
4769	NASDAQ	INTC	Thu, Apr 28, 2011	22.45	22.87	22.45	22.80
4768	NASDAQ	INTC	Wed, Apr 27, 2011	22.54	22.68	22.33	22.63
4767	NASDAQ	INTC	Tue, Apr 26, 2011	21.82	22.53	21.81	22.48
4766	NASDAQ	INTC	Mon, Apr 25, 2011	21.37	22.01	21.33	21.94
4765	NASDAQ	INTC	Thu, Apr 21, 2011	21.39	21.49	21.19	21.46
4764	NASDAQ	INTC	Wed, Apr 20, 2011	21.21	21.44	20.94	21.41
4763	NASDAQ	INTC	Tue, Apr 19, 2011	19.67	19.98	19.62	19.86
4762	NASDAQ	INTC	Mon, Apr 18, 2011	19.53	19.74	19.45	19.62
4761	NASDAQ	INTC	Fri, Apr 15, 2011	19.60	19.75	19.53	19.75
4760	NASDAQ	INTC	Thu, Apr 14, 2011	19.64	19.66	19.41	19.58
4759	NASDAQ	INTC	Wed, Apr 13, 2011	19.88	19.95	19.72	19.78
4758	NASDAQ	INTC	Tue, Apr 12, 2011	20.01	20.07	19.69	19.76
4757	NASDAQ	INTC	Mon, Apr 11, 2011	20.07	20.20	20.01	20.12
4756	NASDAQ	INTC	Fri, Apr 8, 2011	20.04	20.20	19.95	20.02
4755	NASDAQ	INTC	Thu, Apr 7, 2011	19.92	20.09	19.82	20.03
4754	NASDAQ	INTC	Wed, Apr 6, 2011	19.86	19.95	19.71	19.95
4753	NASDAQ	INTC	Tue, Apr 5, 2011	19.59	19.88	19.55	19.71
4752	NASDAQ	INTC	Mon, Apr 4, 2011	19.79	19.80	19.36	19.49
4751	NASDAQ	INTC	Fri, Apr 1, 2011	20.38	20.38	19.56	19.72
4750	NASDAQ	INTC	Thu, Mar 31, 2011	20.29	20.37	19.94	20.18
4749	NASDAQ	INTC	Wed, Mar 30, 2011	20.42	20.46	20.11	20.46
4748	NASDAQ	INTC	Tue, Mar 29, 2011	20.27	20.29	19.98	20.28
4747	NASDAQ	INTC	Mon, Mar 28, 2011	20.44	20.66	20.33	20.34
4746	NASDAQ	INTC	Fri, Mar 25, 2011	20.30	20.60	20.21	20.37
4745	NASDAQ	INTC	Thu, Mar 24, 2011	20.51	20.51	20.28	20.38
4744	NASDAQ	INTC	Wed, Mar 23, 2011	20.09	20.36	20.01	20.29
4743	NASDAQ	INTC	Tue, Mar 22, 2011	20.18	20.21	19.98	20.15
4742	NASDAQ	INTC	Mon, Mar 21, 2011	19.90	20.39	19.88	20.19
4741	NASDAQ	INTC	Fri, Mar 18, 2011	19.98	20.15	19.88	19.93
4740	NASDAQ	INTC	Thu, Mar 17, 2011	20.02	20.06	19.80	19.90
4739	NASDAQ	INTC	Wed, Mar 16, 2011	20.03	20.37	19.71	19.81
4738	NASDAQ	INTC	Tue, Mar 15, 2011	20.23	20.33	20.01	20.18
4737	NASDAQ	INTC	Mon, Mar 14, 2011	20.66	20.88	20.62	20.84
4736	NASDAQ	INTC	Fri, Mar 11, 2011	20.63	20.96	20.61	20.87
4735	NASDAQ	INTC	Thu, Mar 10, 2011	20.94	21.02	20.72	20.79
4734	NASDAQ	INTC	Wed, Mar 9, 2011	21.08	21.34	20.94	21.20
4733	NASDAQ	INTC	Tue, Mar 8, 2011	21.26	21.26	21.02	21.13
4732	NASDAQ	INTC	Mon, Mar 7, 2011	21.69	21.74	21.08	21.21
4731	NASDAQ	INTC	Fri, Mar 4, 2011	21.88	22.08	21.40	21.56
4730	NASDAQ	INTC	Thu, Mar 3, 2011	21.66	21.88	21.65	21.79
4729	NASDAQ	INTC	Wed, Mar 2, 2011	21.42	21.70	21.40	21.49
4728	NASDAQ	INTC	Tue, Mar 1, 2011	21.61	21.69	21.35	21.39
4727	NASDAQ	INTC	Mon, Feb 28, 2011	21.75	21.84	21.37	21.47
4726	NASDAQ	INTC	Fri, Feb 25, 2011	21.52	22.00	21.46	21.86
4725	NASDAQ	INTC	Thu, Feb 24, 2011	21.10	21.41	21.03	21.29
4724	NASDAQ	INTC	Wed, Feb 23, 2011	21.70	21.72	21.01	21.15
4723	NASDAQ	INTC	Tue, Feb 22, 2011	21.95	22.19	21.73	21.81
4722	NASDAQ	INTC	Fri, Feb 18, 2011	22.09	22.21	22.01	22.14
4721	NASDAQ	INTC	Thu, Feb 17, 2011	21.68	22.06	21.67	21.97
4720	NASDAQ	INTC	Wed, Feb 16, 2011	21.57	21.88	21.43	21.75
4719	NASDAQ	INTC	Tue, Feb 15, 2011	21.48	21.55	21.28	21.45
4718	NASDAQ	INTC	Mon, Feb 14, 2011	21.63	21.80	21.50	21.57
4717	NASDAQ	INTC	Fri, Feb 11, 2011	21.63	21.85	21.52	21.76
4716	NASDAQ	INTC	Thu, Feb 10, 2011	21.43	21.84	21.35	21.80
4715	NASDAQ	INTC	Wed, Feb 9, 2011	21.53	21.60	21.42	21.46
4714	NASDAQ	INTC	Tue, Feb 8, 2011	21.65	21.68	21.40	21.64
4713	NASDAQ	INTC	Mon, Feb 7, 2011	21.74	21.86	21.63	21.69
4712	NASDAQ	INTC	Fri, Feb 4, 2011	21.47	21.70	21.43	21.68
4711	NASDAQ	INTC	Thu, Feb 3, 2011	21.41	21.65	21.30	21.57
4710	NASDAQ	INTC	Wed, Feb 2, 2011	21.48	21.71	21.47	21.56
4709	NASDAQ	INTC	Tue, Feb 1, 2011	21.49	21.70	21.28	21.48
4708	NASDAQ	INTC	Mon, Jan 31, 2011	21.55	21.64	21.03	21.46
4707	NASDAQ	INTC	Fri, Jan 28, 2011	21.76	21.89	21.35	21.46
4706	NASDAQ	INTC	Thu, Jan 27, 2011	21.76	21.94	21.65	21.75
4705	NASDAQ	INTC	Wed, Jan 26, 2011	21.77	21.90	21.66	21.75
4704	NASDAQ	INTC	Tue, Jan 25, 2011	21.28	21.57	21.17	21.55
4703	NASDAQ	INTC	Mon, Jan 24, 2011	21.03	21.24	20.93	21.24
4702	NASDAQ	INTC	Fri, Jan 21, 2011	20.95	21.04	20.81	20.82
4701	NASDAQ	INTC	Thu, Jan 20, 2011	20.94	20.95	20.62	20.95
4700	NASDAQ	INTC	Wed, Jan 19, 2011	21.07	21.13	20.95	21.01
4699	NASDAQ	INTC	Tue, Jan 18, 2011	21.03	21.20	20.94	21.08
4698	NASDAQ	INTC	Fri, Jan 14, 2011	21.35	21.42	20.97	21.08
4697	NASDAQ	INTC	Thu, Jan 13, 2011	21.26	21.32	21.08	21.29
4696	NASDAQ	INTC	Wed, Jan 12, 2011	21.27	21.33	21.07	21.30
4695	NASDAQ	INTC	Tue, Jan 11, 2011	20.83	21.12	20.74	21.05
4694	NASDAQ	INTC	Mon, Jan 10, 2011	20.71	20.77	20.57	20.69
4693	NASDAQ	INTC	Fri, Jan 7, 2011	20.71	20.77	20.27	20.66
4692	NASDAQ	INTC	Thu, Jan 6, 2011	20.67	20.82	20.55	20.77
4691	NASDAQ	INTC	Wed, Jan 5, 2011	21.19	21.21	20.90	20.94
4690	NASDAQ	INTC	Tue, Jan 4, 2011	21.12	21.20	21.05	21.15
4689	NASDAQ	INTC	Mon, Jan 3, 2011	21.01	21.05	20.78	20.85
4688	NASDAQ	INTC	Fri, Dec 31, 2010	21.03	21.06	20.94	21.03
4687	NASDAQ	INTC	Thu, Dec 30, 2010	20.95	21.08	20.93	21.02
4686	NASDAQ	INTC	Wed, Dec 29, 2010	20.94	21.06	20.88	20.94
4685	NASDAQ	INTC	Tue, Dec 28, 2010	20.81	20.93	20.76	20.88
4684	NASDAQ	INTC	Mon, Dec 27, 2010	20.75	20.86	20.65	20.84
4683	NASDAQ	INTC	Thu, Dec 23, 2010	20.84	20.92	20.70	20.84
4682	NASDAQ	INTC	Wed, Dec 22, 2010	20.95	21.02	20.81	20.89
4681	NASDAQ	INTC	Tue, Dec 21, 2010	21.27	21.27	21.08	21.10
4680	NASDAQ	INTC	Mon, Dec 20, 2010	21.39	21.43	21.20	21.23
4679	NASDAQ	INTC	Fri, Dec 17, 2010	21.31	21.49	21.27	21.46
4678	NASDAQ	INTC	Thu, Dec 16, 2010	21.35	21.39	21.25	21.30
4677	NASDAQ	INTC	Wed, Dec 15, 2010	21.35	21.50	21.28	21.28
4676	NASDAQ	INTC	Tue, Dec 14, 2010	21.40	21.56	21.30	21.47
4675	NASDAQ	INTC	Mon, Dec 13, 2010	22.01	22.02	21.34	21.50
4674	NASDAQ	INTC	Fri, Dec 10, 2010	21.91	21.98	21.80	21.91
4673	NASDAQ	INTC	Thu, Dec 9, 2010	22.01	22.07	21.72	21.81
4672	NASDAQ	INTC	Wed, Dec 8, 2010	21.69	21.90	21.66	21.82
4671	NASDAQ	INTC	Tue, Dec 7, 2010	21.84	21.86	21.58	21.58
4670	NASDAQ	INTC	Mon, Dec 6, 2010	21.61	21.76	21.55	21.70
4669	NASDAQ	INTC	Fri, Dec 3, 2010	21.63	21.78	21.62	21.69
4668	NASDAQ	INTC	Thu, Dec 2, 2010	21.50	21.77	21.48	21.70
4667	NASDAQ	INTC	Wed, Dec 1, 2010	21.46	21.60	21.42	21.48
4666	NASDAQ	INTC	Tue, Nov 30, 2010	21.18	21.30	21.07	21.16
4665	NASDAQ	INTC	Mon, Nov 29, 2010	21.15	21.45	21.12	21.33
4664	NASDAQ	INTC	Fri, Nov 26, 2010	21.24	21.43	21.10	21.34
4663	NASDAQ	INTC	Wed, Nov 24, 2010	21.23	21.57	21.17	21.39
4662	NASDAQ	INTC	Tue, Nov 23, 2010	21.04	21.22	20.81	21.09
4661	NASDAQ	INTC	Mon, Nov 22, 2010	20.92	21.28	20.88	21.25
4660	NASDAQ	INTC	Fri, Nov 19, 2010	20.97	21.20	20.88	21.14
4659	NASDAQ	INTC	Thu, Nov 18, 2010	21.05	21.24	20.92	21.02
4658	NASDAQ	INTC	Wed, Nov 17, 2010	21.02	21.22	20.93	21.08
4657	NASDAQ	INTC	Tue, Nov 16, 2010	21.13	21.27	20.88	21.07
4656	NASDAQ	INTC	Mon, Nov 15, 2010	21.65	21.66	21.26	21.30
4655	NASDAQ	INTC	Fri, Nov 12, 2010	21.44	21.81	21.33	21.53
4654	NASDAQ	INTC	Thu, Nov 11, 2010	20.69	21.23	20.55	21.21
4653	NASDAQ	INTC	Wed, Nov 10, 2010	21.15	21.17	20.82	21.04
4652	NASDAQ	INTC	Tue, Nov 9, 2010	21.20	21.35	21.03	21.16
4651	NASDAQ	INTC	Mon, Nov 8, 2010	21.34	21.50	21.17	21.23
4650	NASDAQ	INTC	Fri, Nov 5, 2010	21.01	21.29	20.97	21.24
4649	NASDAQ	INTC	Thu, Nov 4, 2010	20.66	21.02	20.56	20.97
4648	NASDAQ	INTC	Wed, Nov 3, 2010	20.34	20.52	20.22	20.48
4647	NASDAQ	INTC	Tue, Nov 2, 2010	20.64	20.70	20.29	20.34
4646	NASDAQ	INTC	Mon, Nov 1, 2010	20.35	20.67	20.34	20.57
4645	NASDAQ	INTC	Fri, Oct 29, 2010	20.45	20.56	20.01	20.05
4644	NASDAQ	INTC	Thu, Oct 28, 2010	20.29	20.53	20.02	20.47
4643	NASDAQ	INTC	Wed, Oct 27, 2010	19.93	20.20	19.81	20.19
4642	NASDAQ	INTC	Tue, Oct 26, 2010	19.79	20.11	19.73	20.04
4641	NASDAQ	INTC	Mon, Oct 25, 2010	19.95	20.00	19.80	19.87
4640	NASDAQ	INTC	Fri, Oct 22, 2010	19.79	19.93	19.75	19.84
4639	NASDAQ	INTC	Thu, Oct 21, 2010	19.75	19.86	19.57	19.76
4638	NASDAQ	INTC	Wed, Oct 20, 2010	19.30	19.78	19.29	19.64
4637	NASDAQ	INTC	Tue, Oct 19, 2010	19.01	19.39	18.90	19.21
4636	NASDAQ	INTC	Mon, Oct 18, 2010	19.26	19.32	18.97	19.19
4635	NASDAQ	INTC	Fri, Oct 15, 2010	19.44	19.47	19.20	19.32
4634	NASDAQ	INTC	Thu, Oct 14, 2010	19.31	19.46	19.20	19.32
4633	NASDAQ	INTC	Wed, Oct 13, 2010	19.98	20.03	19.16	19.24
4632	NASDAQ	INTC	Tue, Oct 12, 2010	19.65	19.80	19.44	19.77
4631	NASDAQ	INTC	Mon, Oct 11, 2010	19.59	19.75	19.53	19.56
4630	NASDAQ	INTC	Fri, Oct 8, 2010	19.40	19.58	19.21	19.52
4629	NASDAQ	INTC	Thu, Oct 7, 2010	19.37	19.54	19.21	19.40
4628	NASDAQ	INTC	Wed, Oct 6, 2010	19.21	19.37	19.13	19.31
4627	NASDAQ	INTC	Tue, Oct 5, 2010	19.08	19.29	19.03	19.15
4626	NASDAQ	INTC	Mon, Oct 4, 2010	19.25	19.30	18.77	18.87
4625	NASDAQ	INTC	Fri, Oct 1, 2010	19.47	20.35	18.88	19.32
4624	NASDAQ	INTC	Thu, Sep 30, 2010	19.34	19.60	19.11	19.20
4623	NASDAQ	INTC	Wed, Sep 29, 2010	19.48	19.62	19.12	19.24
4622	NASDAQ	INTC	Tue, Sep 28, 2010	19.31	19.57	19.10	19.51
4621	NASDAQ	INTC	Mon, Sep 27, 2010	19.40	19.43	19.18	19.24
4620	NASDAQ	INTC	Fri, Sep 24, 2010	19.23	19.45	19.18	19.42
4619	NASDAQ	INTC	Thu, Sep 23, 2010	18.85	19.31	18.75	18.98
4618	NASDAQ	INTC	Wed, Sep 22, 2010	19.04	19.25	18.89	19.01
4617	NASDAQ	INTC	Tue, Sep 21, 2010	18.88	19.27	18.84	19.14
4616	NASDAQ	INTC	Mon, Sep 20, 2010	18.89	18.96	18.69	18.93
4615	NASDAQ	INTC	Fri, Sep 17, 2010	19.03	19.08	18.67	18.81
4614	NASDAQ	INTC	Thu, Sep 16, 2010	18.70	18.98	18.58	18.97
4613	NASDAQ	INTC	Wed, Sep 15, 2010	18.73	18.77	18.54	18.72
4612	NASDAQ	INTC	Tue, Sep 14, 2010	18.53	18.80	18.34	18.74
4611	NASDAQ	INTC	Mon, Sep 13, 2010	18.22	18.56	18.20	18.56
4610	NASDAQ	INTC	Fri, Sep 10, 2010	17.95	18.10	17.84	17.97
4609	NASDAQ	INTC	Thu, Sep 9, 2010	18.05	18.08	17.93	18.00
4608	NASDAQ	INTC	Wed, Sep 8, 2010	18.04	18.05	17.75	17.90
4607	NASDAQ	INTC	Tue, Sep 7, 2010	18.36	18.41	18.05	18.12
4606	NASDAQ	INTC	Fri, Sep 3, 2010	18.52	18.59	18.20	18.43
4605	NASDAQ	INTC	Thu, Sep 2, 2010	18.23	18.33	18.08	18.28
4604	NASDAQ	INTC	Wed, Sep 1, 2010	17.94	18.27	17.89	18.14
4603	NASDAQ	INTC	Tue, Aug 31, 2010	17.88	17.92	17.60	17.67
4602	NASDAQ	INTC	Mon, Aug 30, 2010	18.25	18.31	17.94	17.96
4601	NASDAQ	INTC	Fri, Aug 27, 2010	18.23	18.52	17.81	18.37
4600	NASDAQ	INTC	Thu, Aug 26, 2010	18.60	18.61	18.12	18.18
4599	NASDAQ	INTC	Wed, Aug 25, 2010	18.26	18.59	18.18	18.48
4598	NASDAQ	INTC	Tue, Aug 24, 2010	18.56	18.68	18.39	18.41
4597	NASDAQ	INTC	Mon, Aug 23, 2010	18.92	18.98	18.60	18.70
4596	NASDAQ	INTC	Fri, Aug 20, 2010	18.92	19.00	18.76	18.91
4595	NASDAQ	INTC	Thu, Aug 19, 2010	18.97	19.13	18.81	18.90
4594	NASDAQ	INTC	Wed, Aug 18, 2010	19.53	19.78	19.47	19.59
4593	NASDAQ	INTC	Tue, Aug 17, 2010	19.72	19.87	19.50	19.53
4592	NASDAQ	INTC	Mon, Aug 16, 2010	19.14	19.56	19.11	19.47
4591	NASDAQ	INTC	Fri, Aug 13, 2010	19.33	19.49	19.15	19.15
4590	NASDAQ	INTC	Thu, Aug 12, 2010	19.17	19.73	19.08	19.45
4589	NASDAQ	INTC	Wed, Aug 11, 2010	19.53	19.58	19.30	19.43
4588	NASDAQ	INTC	Tue, Aug 10, 2010	20.11	20.17	19.70	19.82
4587	NASDAQ	INTC	Mon, Aug 9, 2010	20.79	20.79	20.41	20.65
4586	NASDAQ	INTC	Fri, Aug 6, 2010	20.45	20.81	20.41	20.65
4585	NASDAQ	INTC	Thu, Aug 5, 2010	20.64	20.79	20.46	20.67
4584	NASDAQ	INTC	Wed, Aug 4, 2010	20.81	20.86	20.45	20.73
4583	NASDAQ	INTC	Tue, Aug 3, 2010	21.01	21.03	20.71	20.87
4582	NASDAQ	INTC	Mon, Aug 2, 2010	20.90	21.28	20.73	21.15
4581	NASDAQ	INTC	Fri, Jul 30, 2010	20.77	20.92	20.58	20.60
4580	NASDAQ	INTC	Thu, Jul 29, 2010	21.39	21.48	20.76	21.03
4579	NASDAQ	INTC	Wed, Jul 28, 2010	21.64	21.69	21.29	21.33
4578	NASDAQ	INTC	Tue, Jul 27, 2010	21.68	21.74	21.39	21.58
4577	NASDAQ	INTC	Mon, Jul 26, 2010	21.68	21.74	21.41	21.71
4576	NASDAQ	INTC	Fri, Jul 23, 2010	21.64	21.72	21.33	21.69
4575	NASDAQ	INTC	Thu, Jul 22, 2010	21.35	21.98	21.34	21.78
4574	NASDAQ	INTC	Wed, Jul 21, 2010	21.57	21.65	21.18	21.26
4573	NASDAQ	INTC	Tue, Jul 20, 2010	21.16	21.73	21.10	21.65
4572	NASDAQ	INTC	Mon, Jul 19, 2010	21.17	21.61	21.16	21.59
4571	NASDAQ	INTC	Fri, Jul 16, 2010	21.43	21.48	21.00	21.02
4570	NASDAQ	INTC	Thu, Jul 15, 2010	21.34	21.59	21.01	21.51
4569	NASDAQ	INTC	Wed, Jul 14, 2010	22.06	22.25	21.28	21.36
4568	NASDAQ	INTC	Tue, Jul 13, 2010	20.97	22.28	20.82	21.01
4567	NASDAQ	INTC	Mon, Jul 12, 2010	20.31	20.65	20.30	20.57
4566	NASDAQ	INTC	Fri, Jul 9, 2010	20.06	20.28	19.96	20.24
4565	NASDAQ	INTC	Thu, Jul 8, 2010	20.34	20.36	19.83	20.10
4564	NASDAQ	INTC	Wed, Jul 7, 2010	19.46	20.17	19.39	20.14
4563	NASDAQ	INTC	Tue, Jul 6, 2010	19.55	19.76	19.25	19.48
4562	NASDAQ	INTC	Fri, Jul 2, 2010	19.21	19.37	18.96	19.20
4561	NASDAQ	INTC	Thu, Jul 1, 2010	19.43	19.62	19.00	19.25
4560	NASDAQ	INTC	Wed, Jun 30, 2010	19.70	20.03	19.40	19.45
4559	NASDAQ	INTC	Tue, Jun 29, 2010	20.00	20.05	19.65	19.79
4558	NASDAQ	INTC	Mon, Jun 28, 2010	20.11	20.59	19.91	20.36
4557	NASDAQ	INTC	Fri, Jun 25, 2010	20.40	20.41	19.89	20.03
4556	NASDAQ	INTC	Thu, Jun 24, 2010	20.62	20.79	20.20	20.32
4555	NASDAQ	INTC	Wed, Jun 23, 2010	20.94	21.02	20.66	20.81
4554	NASDAQ	INTC	Tue, Jun 22, 2010	21.13	21.33	20.86	20.98
4553	NASDAQ	INTC	Mon, Jun 21, 2010	21.67	21.69	21.06	21.19
4552	NASDAQ	INTC	Fri, Jun 18, 2010	21.56	21.65	21.18	21.40
4551	NASDAQ	INTC	Thu, Jun 17, 2010	21.59	21.69	21.20	21.52
4550	NASDAQ	INTC	Wed, Jun 16, 2010	21.41	21.65	21.21	21.49
4549	NASDAQ	INTC	Tue, Jun 15, 2010	21.11	21.56	21.01	21.48
4548	NASDAQ	INTC	Mon, Jun 14, 2010	20.95	21.14	20.82	20.89
4547	NASDAQ	INTC	Fri, Jun 11, 2010	20.31	20.75	20.28	20.64
4546	NASDAQ	INTC	Thu, Jun 10, 2010	20.35	20.60	20.25	20.55
4545	NASDAQ	INTC	Wed, Jun 9, 2010	20.39	20.60	19.86	19.93
4544	NASDAQ	INTC	Tue, Jun 8, 2010	20.22	20.23	19.74	20.18
4543	NASDAQ	INTC	Mon, Jun 7, 2010	20.94	21.03	20.24	20.31
4542	NASDAQ	INTC	Fri, Jun 4, 2010	21.54	21.60	20.79	20.95
4541	NASDAQ	INTC	Thu, Jun 3, 2010	21.96	22.00	21.47	21.90
4540	NASDAQ	INTC	Wed, Jun 2, 2010	21.39	21.83	21.16	21.81
4539	NASDAQ	INTC	Tue, Jun 1, 2010	21.30	21.74	21.13	21.18
4538	NASDAQ	INTC	Fri, May 28, 2010	21.68	21.75	21.23	21.42
4537	NASDAQ	INTC	Thu, May 27, 2010	21.16	21.80	21.12	21.76
4536	NASDAQ	INTC	Wed, May 26, 2010	21.10	21.50	20.70	20.70
4535	NASDAQ	INTC	Tue, May 25, 2010	20.12	20.87	20.03	20.85
4534	NASDAQ	INTC	Mon, May 24, 2010	20.95	21.22	20.61	20.67
4533	NASDAQ	INTC	Fri, May 21, 2010	20.41	21.17	20.18	20.91
4532	NASDAQ	INTC	Thu, May 20, 2010	21.02	21.24	20.63	20.79
4531	NASDAQ	INTC	Wed, May 19, 2010	21.52	21.71	21.00	21.60
4530	NASDAQ	INTC	Tue, May 18, 2010	22.14	22.23	21.33	21.43
4529	NASDAQ	INTC	Mon, May 17, 2010	21.75	22.05	21.41	22.02
4528	NASDAQ	INTC	Fri, May 14, 2010	22.19	22.21	21.53	21.89
4527	NASDAQ	INTC	Thu, May 13, 2010	23.03	23.17	22.36	22.50
4526	NASDAQ	INTC	Wed, May 12, 2010	22.60	23.14	22.49	23.09
4525	NASDAQ	INTC	Tue, May 11, 2010	22.32	22.86	22.10	22.28
4524	NASDAQ	INTC	Mon, May 10, 2010	22.29	22.56	22.16	22.55
4523	NASDAQ	INTC	Fri, May 7, 2010	21.26	21.70	20.46	21.31
4522	NASDAQ	INTC	Thu, May 6, 2010	22.15	22.38	19.90	21.51
4521	NASDAQ	INTC	Wed, May 5, 2010	22.10	22.38	21.90	22.17
4520	NASDAQ	INTC	Tue, May 4, 2010	22.93	22.95	22.40	22.56
4519	NASDAQ	INTC	Mon, May 3, 2010	22.98	23.44	22.90	23.26
4518	NASDAQ	INTC	Fri, Apr 30, 2010	23.45	23.46	22.81	22.84
4517	NASDAQ	INTC	Thu, Apr 29, 2010	23.33	23.51	23.30	23.49
4516	NASDAQ	INTC	Wed, Apr 28, 2010	23.41	23.46	22.91	23.26
4515	NASDAQ	INTC	Tue, Apr 27, 2010	23.73	23.88	23.30	23.35
4514	NASDAQ	INTC	Mon, Apr 26, 2010	24.08	24.13	23.81	23.82
4513	NASDAQ	INTC	Fri, Apr 23, 2010	23.95	24.06	23.73	24.04
4512	NASDAQ	INTC	Thu, Apr 22, 2010	23.55	24.06	23.32	23.99
4511	NASDAQ	INTC	Wed, Apr 21, 2010	24.10	24.13	23.54	23.80
4510	NASDAQ	INTC	Tue, Apr 20, 2010	24.20	24.25	23.90	24.12
4509	NASDAQ	INTC	Mon, Apr 19, 2010	23.91	24.04	23.54	24.00
4508	NASDAQ	INTC	Fri, Apr 16, 2010	24.06	24.16	23.77	23.92
4507	NASDAQ	INTC	Thu, Apr 15, 2010	23.83	24.37	23.80	24.22
4506	NASDAQ	INTC	Wed, Apr 14, 2010	23.57	23.69	23.27	23.52
4505	NASDAQ	INTC	Tue, Apr 13, 2010	22.65	22.82	22.47	22.77
4504	NASDAQ	INTC	Mon, Apr 12, 2010	22.69	22.73	22.44	22.54
4503	NASDAQ	INTC	Fri, Apr 9, 2010	22.40	22.57	22.36	22.55
4502	NASDAQ	INTC	Thu, Apr 8, 2010	22.38	22.41	22.16	22.31
4501	NASDAQ	INTC	Wed, Apr 7, 2010	22.43	22.68	22.25	22.45
4500	NASDAQ	INTC	Tue, Apr 6, 2010	22.43	22.48	22.26	22.40
4499	NASDAQ	INTC	Mon, Apr 5, 2010	22.48	22.65	22.34	22.59
4498	NASDAQ	INTC	Thu, Apr 1, 2010	22.40	22.64	22.20	22.39
4497	NASDAQ	INTC	Wed, Mar 31, 2010	22.32	22.50	22.20	22.29
4496	NASDAQ	INTC	Tue, Mar 30, 2010	22.40	22.54	22.18	22.34
4495	NASDAQ	INTC	Mon, Mar 29, 2010	22.42	22.49	22.26	22.33
4494	NASDAQ	INTC	Fri, Mar 26, 2010	22.43	22.59	22.07	22.24
4493	NASDAQ	INTC	Thu, Mar 25, 2010	22.69	22.73	22.31	22.35
4492	NASDAQ	INTC	Wed, Mar 24, 2010	22.53	22.67	22.32	22.43
4491	NASDAQ	INTC	Tue, Mar 23, 2010	22.39	22.75	22.36	22.67
4490	NASDAQ	INTC	Mon, Mar 22, 2010	21.87	22.30	21.84	22.24
4489	NASDAQ	INTC	Fri, Mar 19, 2010	22.25	22.39	21.81	21.99
4488	NASDAQ	INTC	Thu, Mar 18, 2010	22.19	22.35	22.01	22.20
4487	NASDAQ	INTC	Wed, Mar 17, 2010	22.06	22.35	21.91	22.24
4486	NASDAQ	INTC	Tue, Mar 16, 2010	21.23	22.04	21.20	22.01
4485	NASDAQ	INTC	Mon, Mar 15, 2010	21.16	21.32	21.05	21.17
4484	NASDAQ	INTC	Fri, Mar 12, 2010	21.31	21.37	21.18	21.27
4483	NASDAQ	INTC	Thu, Mar 11, 2010	21.14	21.27	20.99	21.25
4482	NASDAQ	INTC	Wed, Mar 10, 2010	20.95	21.29	20.91	21.19
4481	NASDAQ	INTC	Tue, Mar 9, 2010	20.68	21.20	20.66	20.94
4480	NASDAQ	INTC	Mon, Mar 8, 2010	20.81	20.88	20.70	20.77
4479	NASDAQ	INTC	Fri, Mar 5, 2010	20.66	20.84	20.45	20.79
4478	NASDAQ	INTC	Thu, Mar 4, 2010	20.60	20.61	20.26	20.53
4477	NASDAQ	INTC	Wed, Mar 3, 2010	20.76	20.82	20.44	20.52
4476	NASDAQ	INTC	Tue, Mar 2, 2010	20.99	21.09	20.58	20.70
4475	NASDAQ	INTC	Mon, Mar 1, 2010	20.68	20.94	20.62	20.87
4474	NASDAQ	INTC	Fri, Feb 26, 2010	20.60	20.68	20.43	20.53
4473	NASDAQ	INTC	Thu, Feb 25, 2010	20.37	20.66	20.22	20.63
4472	NASDAQ	INTC	Wed, Feb 24, 2010	20.52	20.81	20.50	20.70
4471	NASDAQ	INTC	Tue, Feb 23, 2010	20.84	20.95	20.29	20.39
4470	NASDAQ	INTC	Mon, Feb 22, 2010	20.95	20.96	20.65	20.87
4469	NASDAQ	INTC	Fri, Feb 19, 2010	20.72	20.97	20.58	20.82
4468	NASDAQ	INTC	Thu, Feb 18, 2010	20.64	20.85	20.55	20.84
4467	NASDAQ	INTC	Wed, Feb 17, 2010	20.86	20.86	20.53	20.66
4466	NASDAQ	INTC	Tue, Feb 16, 2010	20.62	20.85	20.55	20.72
4465	NASDAQ	INTC	Fri, Feb 12, 2010	19.96	20.68	19.79	20.43
4464	NASDAQ	INTC	Thu, Feb 11, 2010	19.63	20.20	19.55	20.06
4463	NASDAQ	INTC	Wed, Feb 10, 2010	19.59	19.87	19.45	19.69
4462	NASDAQ	INTC	Tue, Feb 9, 2010	19.64	19.89	19.44	19.65
4461	NASDAQ	INTC	Mon, Feb 8, 2010	19.48	19.79	19.30	19.35
4460	NASDAQ	INTC	Fri, Feb 5, 2010	19.10	19.58	19.00	19.47
4459	NASDAQ	INTC	Thu, Feb 4, 2010	19.57	19.58	18.95	19.02
4458	NASDAQ	INTC	Wed, Feb 3, 2010	19.78	19.88	19.47	19.68
4457	NASDAQ	INTC	Tue, Feb 2, 2010	19.68	20.04	19.56	19.91
4456	NASDAQ	INTC	Mon, Feb 1, 2010	19.47	19.75	19.44	19.61
4455	NASDAQ	INTC	Fri, Jan 29, 2010	20.13	20.23	19.30	19.40
4454	NASDAQ	INTC	Thu, Jan 28, 2010	20.30	20.39	19.68	19.92
4453	NASDAQ	INTC	Wed, Jan 27, 2010	20.00	20.33	19.82	20.24
4452	NASDAQ	INTC	Tue, Jan 26, 2010	20.18	20.38	19.95	20.00
4451	NASDAQ	INTC	Mon, Jan 25, 2010	20.24	20.58	20.14	20.32
4450	NASDAQ	INTC	Fri, Jan 22, 2010	20.77	20.79	19.81	19.91
4449	NASDAQ	INTC	Thu, Jan 21, 2010	21.15	21.31	20.68	20.84
4448	NASDAQ	INTC	Wed, Jan 20, 2010	20.99	21.14	20.85	21.08
4447	NASDAQ	INTC	Tue, Jan 19, 2010	20.90	21.17	20.85	21.05
4446	NASDAQ	INTC	Fri, Jan 15, 2010	21.39	21.40	20.77	20.80
4445	NASDAQ	INTC	Thu, Jan 14, 2010	21.11	21.55	21.05	21.48
4444	NASDAQ	INTC	Wed, Jan 13, 2010	20.72	21.08	20.44	20.96
4443	NASDAQ	INTC	Tue, Jan 12, 2010	20.87	20.90	20.38	20.61
4442	NASDAQ	INTC	Mon, Jan 11, 2010	21.11	21.15	20.82	20.95
4441	NASDAQ	INTC	Fri, Jan 8, 2010	20.54	20.89	20.40	20.83
4440	NASDAQ	INTC	Thu, Jan 7, 2010	20.73	20.76	20.34	20.60
4439	NASDAQ	INTC	Wed, Jan 6, 2010	20.81	20.93	20.67	20.80
4438	NASDAQ	INTC	Tue, Jan 5, 2010	20.94	20.99	20.60	20.87
4437	NASDAQ	INTC	Mon, Jan 4, 2010	20.79	21.03	20.73	20.88
4436	NASDAQ	INTC	Thu, Dec 31, 2009	20.60	20.72	20.40	20.40
4435	NASDAQ	INTC	Wed, Dec 30, 2009	20.25	20.60	20.25	20.59
4434	NASDAQ	INTC	Tue, Dec 29, 2009	20.41	20.48	20.23	20.40
4433	NASDAQ	INTC	Mon, Dec 28, 2009	20.41	20.50	20.16	20.30
4432	NASDAQ	INTC	Thu, Dec 24, 2009	20.20	20.35	20.18	20.33
4431	NASDAQ	INTC	Wed, Dec 23, 2009	20.06	20.24	20.03	20.10
4430	NASDAQ	INTC	Tue, Dec 22, 2009	20.15	20.30	19.95	20.04
4429	NASDAQ	INTC	Mon, Dec 21, 2009	19.98	20.33	19.00	20.09
4428	NASDAQ	INTC	Fri, Dec 18, 2009	19.21	19.71	19.10	19.63
4427	NASDAQ	INTC	Thu, Dec 17, 2009	19.24	19.29	19.07	19.07
4426	NASDAQ	INTC	Wed, Dec 16, 2009	19.50	19.80	19.28	19.38
4425	NASDAQ	INTC	Tue, Dec 15, 2009	19.84	20.06	19.68	19.80
4424	NASDAQ	INTC	Mon, Dec 14, 2009	20.02	20.11	19.90	19.98
4423	NASDAQ	INTC	Fri, Dec 11, 2009	20.20	20.23	19.81	19.90
4422	NASDAQ	INTC	Thu, Dec 10, 2009	20.16	21.14	20.03	20.15
4421	NASDAQ	INTC	Wed, Dec 9, 2009	19.99	20.08	19.71	20.01
4420	NASDAQ	INTC	Tue, Dec 8, 2009	20.25	20.28	19.80	19.99
4419	NASDAQ	INTC	Mon, Dec 7, 2009	20.21	20.51	20.19	20.37
4418	NASDAQ	INTC	Fri, Dec 4, 2009	20.19	20.59	20.15	20.46
4417	NASDAQ	INTC	Thu, Dec 3, 2009	19.76	20.08	19.70	19.87
4416	NASDAQ	INTC	Wed, Dec 2, 2009	19.70	19.84	19.55	19.72
4415	NASDAQ	INTC	Tue, Dec 1, 2009	19.46	19.69	19.45	19.66
4414	NASDAQ	INTC	Mon, Nov 30, 2009	19.11	19.26	19.00	19.20
4413	NASDAQ	INTC	Fri, Nov 27, 2009	18.91	19.25	18.82	19.11
4412	NASDAQ	INTC	Wed, Nov 25, 2009	19.49	19.50	19.28	19.34
4411	NASDAQ	INTC	Tue, Nov 24, 2009	19.44	19.50	19.25	19.39
4410	NASDAQ	INTC	Mon, Nov 23, 2009	19.48	19.50	19.32	19.40
4409	NASDAQ	INTC	Fri, Nov 20, 2009	19.16	19.31	19.08	19.24
4408	NASDAQ	INTC	Thu, Nov 19, 2009	19.40	19.40	18.95	19.30
4407	NASDAQ	INTC	Wed, Nov 18, 2009	20.24	20.28	20.00	20.12
4406	NASDAQ	INTC	Tue, Nov 17, 2009	20.10	20.35	20.00	20.32
4405	NASDAQ	INTC	Mon, Nov 16, 2009	20.11	20.32	20.01	20.23
4404	NASDAQ	INTC	Fri, Nov 13, 2009	19.72	19.95	19.58	19.82
4403	NASDAQ	INTC	Thu, Nov 12, 2009	20.21	20.50	19.63	19.68
4402	NASDAQ	INTC	Wed, Nov 11, 2009	19.65	19.90	19.64	19.84
4401	NASDAQ	INTC	Tue, Nov 10, 2009	19.43	19.69	19.42	19.50
4400	NASDAQ	INTC	Mon, Nov 9, 2009	19.15	19.46	19.12	19.46
4399	NASDAQ	INTC	Fri, Nov 6, 2009	18.81	19.11	18.74	18.93
4398	NASDAQ	INTC	Thu, Nov 5, 2009	18.72	19.11	18.62	18.89
4397	NASDAQ	INTC	Wed, Nov 4, 2009	18.61	18.83	18.50	18.59
4396	NASDAQ	INTC	Tue, Nov 3, 2009	18.63	18.65	18.31	18.50
4395	NASDAQ	INTC	Mon, Nov 2, 2009	19.05	19.15	18.75	19.01
4394	NASDAQ	INTC	Fri, Oct 30, 2009	19.31	19.34	18.74	19.11
4393	NASDAQ	INTC	Thu, Oct 29, 2009	19.17	19.41	19.10	19.22
4392	NASDAQ	INTC	Wed, Oct 28, 2009	19.60	19.75	19.02	19.03
4391	NASDAQ	INTC	Tue, Oct 27, 2009	20.01	20.13	19.67	19.74
4390	NASDAQ	INTC	Mon, Oct 26, 2009	19.78	20.04	19.56	19.83
4389	NASDAQ	INTC	Fri, Oct 23, 2009	20.40	20.40	19.61	19.78
4388	NASDAQ	INTC	Thu, Oct 22, 2009	19.87	20.18	19.62	20.12
4387	NASDAQ	INTC	Wed, Oct 21, 2009	20.17	20.42	19.66	19.86
4386	NASDAQ	INTC	Tue, Oct 20, 2009	20.47	20.58	20.11	20.18
4385	NASDAQ	INTC	Mon, Oct 19, 2009	20.29	20.48	20.05	20.41
4384	NASDAQ	INTC	Fri, Oct 16, 2009	20.47	20.57	20.02	20.18
4383	NASDAQ	INTC	Thu, Oct 15, 2009	20.81	20.93	20.54	20.67
4382	NASDAQ	INTC	Wed, Oct 14, 2009	21.26	21.27	20.78	20.83
4381	NASDAQ	INTC	Tue, Oct 13, 2009	20.51	20.69	20.35	20.49
4380	NASDAQ	INTC	Mon, Oct 12, 2009	20.38	20.65	20.24	20.40
4379	NASDAQ	INTC	Fri, Oct 9, 2009	19.84	20.32	19.81	20.17
4378	NASDAQ	INTC	Thu, Oct 8, 2009	19.74	19.98	19.50	19.88
4377	NASDAQ	INTC	Wed, Oct 7, 2009	19.63	19.87	19.47	19.75
4376	NASDAQ	INTC	Tue, Oct 6, 2009	19.30	19.78	19.28	19.63
4375	NASDAQ	INTC	Mon, Oct 5, 2009	19.12	19.27	18.95	19.10
4374	NASDAQ	INTC	Fri, Oct 2, 2009	18.95	19.22	18.95	18.97
4373	NASDAQ	INTC	Thu, Oct 1, 2009	19.49	19.53	18.89	18.90
4372	NASDAQ	INTC	Wed, Sep 30, 2009	19.61	19.79	19.25	19.57
4371	NASDAQ	INTC	Tue, Sep 29, 2009	19.67	19.78	19.44	19.48
4370	NASDAQ	INTC	Mon, Sep 28, 2009	19.41	19.93	19.40	19.74
4369	NASDAQ	INTC	Fri, Sep 25, 2009	19.45	19.59	19.30	19.37
4368	NASDAQ	INTC	Thu, Sep 24, 2009	19.90	20.00	19.45	19.54
4367	NASDAQ	INTC	Wed, Sep 23, 2009	19.63	20.24	19.60	19.88
4366	NASDAQ	INTC	Tue, Sep 22, 2009	19.63	19.73	19.45	19.53
4365	NASDAQ	INTC	Mon, Sep 21, 2009	19.47	19.76	19.42	19.54
4364	NASDAQ	INTC	Fri, Sep 18, 2009	19.52	19.70	19.37	19.56
4363	NASDAQ	INTC	Thu, Sep 17, 2009	19.63	19.89	19.22	19.41
4362	NASDAQ	INTC	Wed, Sep 16, 2009	19.70	19.75	19.44	19.65
4361	NASDAQ	INTC	Tue, Sep 15, 2009	19.54	19.71	19.36	19.55
4360	NASDAQ	INTC	Mon, Sep 14, 2009	19.31	19.49	19.28	19.36
4359	NASDAQ	INTC	Fri, Sep 11, 2009	19.90	19.94	19.37	19.51
4358	NASDAQ	INTC	Thu, Sep 10, 2009	19.88	20.08	19.65	19.76
4357	NASDAQ	INTC	Wed, Sep 9, 2009	19.80	20.15	19.61	19.93
4356	NASDAQ	INTC	Tue, Sep 8, 2009	19.88	19.99	19.55	19.80
4355	NASDAQ	INTC	Fri, Sep 4, 2009	19.43	19.69	19.28	19.64
4354	NASDAQ	INTC	Thu, Sep 3, 2009	19.61	19.63	19.23	19.42
4353	NASDAQ	INTC	Wed, Sep 2, 2009	19.62	19.83	19.47	19.47
4352	NASDAQ	INTC	Tue, Sep 1, 2009	20.22	20.58	19.66	19.72
4351	NASDAQ	INTC	Mon, Aug 31, 2009	20.09	20.38	19.97	20.32
4350	NASDAQ	INTC	Fri, Aug 28, 2009	20.26	20.65	20.17	20.25
4349	NASDAQ	INTC	Thu, Aug 27, 2009	19.35	19.53	19.16	19.47
4348	NASDAQ	INTC	Wed, Aug 26, 2009	19.21	19.49	19.13	19.43
4347	NASDAQ	INTC	Tue, Aug 25, 2009	18.76	19.25	18.74	19.10
4346	NASDAQ	INTC	Mon, Aug 24, 2009	18.97	19.00	18.66	18.76
4345	NASDAQ	INTC	Fri, Aug 21, 2009	18.89	18.92	18.55	18.89
4344	NASDAQ	INTC	Thu, Aug 20, 2009	18.73	18.81	18.56	18.71
4343	NASDAQ	INTC	Wed, Aug 19, 2009	18.55	18.89	18.51	18.80
4342	NASDAQ	INTC	Tue, Aug 18, 2009	18.50	18.87	18.46	18.77
4341	NASDAQ	INTC	Mon, Aug 17, 2009	18.43	18.58	18.41	18.45
4340	NASDAQ	INTC	Fri, Aug 14, 2009	18.97	19.00	18.58	18.77
4339	NASDAQ	INTC	Thu, Aug 13, 2009	18.97	19.08	18.78	19.05
4338	NASDAQ	INTC	Wed, Aug 12, 2009	18.69	19.09	18.66	18.81
4337	NASDAQ	INTC	Tue, Aug 11, 2009	18.70	18.95	18.62	18.64
4336	NASDAQ	INTC	Mon, Aug 10, 2009	18.60	18.83	18.56	18.76
4335	NASDAQ	INTC	Fri, Aug 7, 2009	18.91	19.00	18.50	18.50
4334	NASDAQ	INTC	Thu, Aug 6, 2009	18.93	19.18	18.56	18.70
4333	NASDAQ	INTC	Wed, Aug 5, 2009	19.27	19.30	18.86	18.86
4332	NASDAQ	INTC	Tue, Aug 4, 2009	19.21	19.38	19.15	19.32
4331	NASDAQ	INTC	Mon, Aug 3, 2009	19.48	19.56	19.18	19.37
4330	NASDAQ	INTC	Fri, Jul 31, 2009	19.34	19.56	19.25	19.25
4329	NASDAQ	INTC	Thu, Jul 30, 2009	19.57	19.80	19.30	19.33
4328	NASDAQ	INTC	Wed, Jul 29, 2009	19.29	19.44	19.11	19.40
4327	NASDAQ	INTC	Tue, Jul 28, 2009	19.29	19.46	19.05	19.37
4326	NASDAQ	INTC	Mon, Jul 27, 2009	19.29	19.49	19.15	19.47
4325	NASDAQ	INTC	Fri, Jul 24, 2009	19.13	19.40	19.01	19.36
4324	NASDAQ	INTC	Thu, Jul 23, 2009	19.09	19.58	18.99	19.48
4323	NASDAQ	INTC	Wed, Jul 22, 2009	18.87	19.28	18.84	19.14
4322	NASDAQ	INTC	Tue, Jul 21, 2009	18.90	18.92	18.51	18.90
4321	NASDAQ	INTC	Mon, Jul 20, 2009	18.86	18.93	18.52	18.90
4320	NASDAQ	INTC	Fri, Jul 17, 2009	18.50	18.81	18.25	18.79
4319	NASDAQ	INTC	Thu, Jul 16, 2009	17.94	18.59	17.94	18.50
4318	NASDAQ	INTC	Wed, Jul 15, 2009	17.99	18.19	17.72	18.05
4317	NASDAQ	INTC	Tue, Jul 14, 2009	16.50	16.89	16.46	16.83
4316	NASDAQ	INTC	Mon, Jul 13, 2009	16.15	16.54	15.90	16.49
4315	NASDAQ	INTC	Fri, Jul 10, 2009	15.98	16.22	15.86	16.04
4314	NASDAQ	INTC	Thu, Jul 9, 2009	16.09	16.28	15.96	16.02
4313	NASDAQ	INTC	Wed, Jul 8, 2009	16.31	16.36	15.78	15.94
4312	NASDAQ	INTC	Tue, Jul 7, 2009	16.83	16.93	16.20	16.25
4311	NASDAQ	INTC	Mon, Jul 6, 2009	16.61	16.84	16.37	16.54
4310	NASDAQ	INTC	Thu, Jul 2, 2009	16.87	16.95	16.68	16.72
4309	NASDAQ	INTC	Wed, Jul 1, 2009	16.67	17.31	16.67	17.04
4308	NASDAQ	INTC	Tue, Jun 30, 2009	16.38	16.64	16.24	16.55
4307	NASDAQ	INTC	Mon, Jun 29, 2009	16.45	16.66	16.27	16.38
4306	NASDAQ	INTC	Fri, Jun 26, 2009	16.18	16.43	16.14	16.29
4305	NASDAQ	INTC	Thu, Jun 25, 2009	16.05	16.35	15.91	16.31
4304	NASDAQ	INTC	Wed, Jun 24, 2009	16.04	16.32	15.99	16.10
4303	NASDAQ	INTC	Tue, Jun 23, 2009	15.88	15.99	15.61	15.81
4302	NASDAQ	INTC	Mon, Jun 22, 2009	15.90	16.17	15.63	15.68
4301	NASDAQ	INTC	Fri, Jun 19, 2009	16.05	16.18	15.85	16.01
4300	NASDAQ	INTC	Thu, Jun 18, 2009	16.16	16.22	15.84	15.87
4299	NASDAQ	INTC	Wed, Jun 17, 2009	15.83	16.29	15.81	16.14
4298	NASDAQ	INTC	Tue, Jun 16, 2009	16.05	16.19	15.80	15.86
4297	NASDAQ	INTC	Mon, Jun 15, 2009	16.05	16.17	15.72	15.98
4296	NASDAQ	INTC	Fri, Jun 12, 2009	16.24	16.31	16.02	16.31
4295	NASDAQ	INTC	Thu, Jun 11, 2009	16.49	16.70	16.30	16.35
4294	NASDAQ	INTC	Wed, Jun 10, 2009	16.58	16.61	16.15	16.46
4293	NASDAQ	INTC	Tue, Jun 9, 2009	16.21	16.61	16.13	16.42
4292	NASDAQ	INTC	Mon, Jun 8, 2009	15.86	16.10	15.61	15.92
4291	NASDAQ	INTC	Fri, Jun 5, 2009	16.30	16.45	15.79	15.92
4290	NASDAQ	INTC	Thu, Jun 4, 2009	15.98	16.25	15.88	16.13
4289	NASDAQ	INTC	Wed, Jun 3, 2009	15.97	16.04	15.72	15.94
4288	NASDAQ	INTC	Tue, Jun 2, 2009	16.25	16.54	16.05	16.19
4287	NASDAQ	INTC	Mon, Jun 1, 2009	16.03	16.59	15.97	16.50
4286	NASDAQ	INTC	Fri, May 29, 2009	15.75	15.79	15.24	15.72
4285	NASDAQ	INTC	Thu, May 28, 2009	15.56	15.72	15.15	15.72
4284	NASDAQ	INTC	Wed, May 27, 2009	15.50	15.86	15.34	15.46
4283	NASDAQ	INTC	Tue, May 26, 2009	15.01	15.51	15.00	15.48
4282	NASDAQ	INTC	Fri, May 22, 2009	15.23	15.26	15.01	15.05
4281	NASDAQ	INTC	Thu, May 21, 2009	15.36	15.43	15.05	15.18
4280	NASDAQ	INTC	Wed, May 20, 2009	15.81	16.05	15.49	15.58
4279	NASDAQ	INTC	Tue, May 19, 2009	15.47	15.91	15.27	15.65
4278	NASDAQ	INTC	Mon, May 18, 2009	15.32	15.55	15.18	15.52
4277	NASDAQ	INTC	Fri, May 15, 2009	15.54	15.61	15.15	15.19
4276	NASDAQ	INTC	Thu, May 14, 2009	15.16	15.69	15.15	15.54
4275	NASDAQ	INTC	Wed, May 13, 2009	15.36	15.47	15.09	15.13
4274	NASDAQ	INTC	Tue, May 12, 2009	15.49	15.53	15.00	15.21
4273	NASDAQ	INTC	Mon, May 11, 2009	15.09	15.63	15.00	15.37
4272	NASDAQ	INTC	Fri, May 8, 2009	15.87	15.93	15.20	15.29
4271	NASDAQ	INTC	Thu, May 7, 2009	16.31	16.37	15.48	15.77
4270	NASDAQ	INTC	Wed, May 6, 2009	16.43	16.44	15.97	16.12
4269	NASDAQ	INTC	Tue, May 5, 2009	16.53	16.53	15.93	16.16
4268	NASDAQ	INTC	Mon, May 4, 2009	16.29	16.74	16.14	16.66
4267	NASDAQ	INTC	Fri, May 1, 2009	15.76	15.85	15.48	15.81
4266	NASDAQ	INTC	Thu, Apr 30, 2009	15.61	16.16	15.50	15.78
4265	NASDAQ	INTC	Wed, Apr 29, 2009	15.20	15.55	15.07	15.35
4264	NASDAQ	INTC	Tue, Apr 28, 2009	15.12	15.41	15.04	15.05
4263	NASDAQ	INTC	Mon, Apr 27, 2009	15.31	15.63	15.21	15.28
4262	NASDAQ	INTC	Fri, Apr 24, 2009	15.61	15.74	15.30	15.62
4261	NASDAQ	INTC	Thu, Apr 23, 2009	15.68	15.79	15.10	15.53
4260	NASDAQ	INTC	Wed, Apr 22, 2009	15.19	16.11	15.08	15.67
4259	NASDAQ	INTC	Tue, Apr 21, 2009	14.98	15.52	14.96	15.36
4258	NASDAQ	INTC	Mon, Apr 20, 2009	15.36	15.37	15.00	15.00
4257	NASDAQ	INTC	Fri, Apr 17, 2009	15.88	15.89	15.45	15.60
4256	NASDAQ	INTC	Thu, Apr 16, 2009	15.84	15.93	15.40	15.89
4255	NASDAQ	INTC	Wed, Apr 15, 2009	15.36	15.68	15.11	15.62
4254	NASDAQ	INTC	Tue, Apr 14, 2009	15.98	16.39	15.80	16.01
4253	NASDAQ	INTC	Mon, Apr 13, 2009	15.81	16.09	15.56	15.98
4252	NASDAQ	INTC	Thu, Apr 9, 2009	15.62	16.07	15.60	15.98
4251	NASDAQ	INTC	Wed, Apr 8, 2009	15.35	15.73	15.15	15.27
4250	NASDAQ	INTC	Tue, Apr 7, 2009	15.60	15.78	15.26	15.45
4249	NASDAQ	INTC	Mon, Apr 6, 2009	15.65	15.87	15.45	15.86
4248	NASDAQ	INTC	Fri, Apr 3, 2009	15.63	15.96	15.35	15.95
4247	NASDAQ	INTC	Thu, Apr 2, 2009	15.38	16.00	15.26	15.70
4246	NASDAQ	INTC	Wed, Apr 1, 2009	14.77	15.32	14.62	15.03
4245	NASDAQ	INTC	Tue, Mar 31, 2009	14.91	15.37	14.90	15.03
4244	NASDAQ	INTC	Mon, Mar 30, 2009	15.09	15.10	14.48	14.72
4243	NASDAQ	INTC	Fri, Mar 27, 2009	15.49	15.66	15.26	15.42
4242	NASDAQ	INTC	Thu, Mar 26, 2009	15.23	15.89	15.18	15.82
4241	NASDAQ	INTC	Wed, Mar 25, 2009	15.08	15.71	14.71	14.94
4240	NASDAQ	INTC	Tue, Mar 24, 2009	15.26	15.41	15.00	15.06
4239	NASDAQ	INTC	Mon, Mar 23, 2009	15.02	15.54	14.94	15.52
4238	NASDAQ	INTC	Fri, Mar 20, 2009	15.19	15.40	14.35	14.65
4237	NASDAQ	INTC	Thu, Mar 19, 2009	15.39	15.39	14.72	15.15
4236	NASDAQ	INTC	Wed, Mar 18, 2009	14.90	15.41	14.72	15.24
4235	NASDAQ	INTC	Tue, Mar 17, 2009	14.32	14.90	14.25	14.90
4234	NASDAQ	INTC	Mon, Mar 16, 2009	14.79	14.85	14.14	14.25
4233	NASDAQ	INTC	Fri, Mar 13, 2009	14.57	14.70	14.21	14.70
4232	NASDAQ	INTC	Thu, Mar 12, 2009	14.24	14.60	13.88	14.52
4231	NASDAQ	INTC	Wed, Mar 11, 2009	14.05	14.10	13.64	13.96
4230	NASDAQ	INTC	Tue, Mar 10, 2009	12.80	13.95	12.75	13.92
4229	NASDAQ	INTC	Mon, Mar 9, 2009	12.33	13.00	12.30	12.55
4228	NASDAQ	INTC	Fri, Mar 6, 2009	12.43	12.92	12.07	12.41
4227	NASDAQ	INTC	Thu, Mar 5, 2009	12.56	12.86	12.30	12.31
4226	NASDAQ	INTC	Wed, Mar 4, 2009	12.70	13.05	12.36	12.76
4225	NASDAQ	INTC	Tue, Mar 3, 2009	12.48	12.63	12.14	12.28
4224	NASDAQ	INTC	Mon, Mar 2, 2009	12.51	13.02	12.31	12.31
4223	NASDAQ	INTC	Fri, Feb 27, 2009	12.50	13.14	12.49	12.74
4222	NASDAQ	INTC	Thu, Feb 26, 2009	13.32	13.60	12.66	12.71
4221	NASDAQ	INTC	Wed, Feb 25, 2009	12.72	13.48	12.58	13.03
4220	NASDAQ	INTC	Tue, Feb 24, 2009	12.17	12.81	12.09	12.73
4219	NASDAQ	INTC	Mon, Feb 23, 2009	12.90	12.91	12.05	12.08
4218	NASDAQ	INTC	Fri, Feb 20, 2009	12.53	13.02	12.53	12.78
4217	NASDAQ	INTC	Thu, Feb 19, 2009	13.33	13.38	12.67	12.68
4216	NASDAQ	INTC	Wed, Feb 18, 2009	13.32	13.70	13.09	13.36
4215	NASDAQ	INTC	Tue, Feb 17, 2009	13.56	13.73	13.21	13.21
4214	NASDAQ	INTC	Fri, Feb 13, 2009	13.91	14.26	13.85	13.88
4213	NASDAQ	INTC	Thu, Feb 12, 2009	13.81	14.00	13.49	14.00
4212	NASDAQ	INTC	Wed, Feb 11, 2009	14.26	14.32	13.73	14.08
4211	NASDAQ	INTC	Tue, Feb 10, 2009	14.78	15.15	14.04	14.08
4210	NASDAQ	INTC	Mon, Feb 9, 2009	14.64	15.05	14.54	14.91
4209	NASDAQ	INTC	Fri, Feb 6, 2009	14.44	14.88	14.21	14.73
4208	NASDAQ	INTC	Thu, Feb 5, 2009	13.65	14.40	13.53	14.25
4207	NASDAQ	INTC	Wed, Feb 4, 2009	13.78	14.56	13.71	13.88
4206	NASDAQ	INTC	Tue, Feb 3, 2009	13.67	13.79	13.29	13.73
4205	NASDAQ	INTC	Mon, Feb 2, 2009	12.82	13.71	12.75	13.63
4204	NASDAQ	INTC	Fri, Jan 30, 2009	13.45	13.50	12.90	12.90
4203	NASDAQ	INTC	Thu, Jan 29, 2009	13.85	13.85	13.31	13.37
4202	NASDAQ	INTC	Wed, Jan 28, 2009	14.13	14.27	13.79	14.01
4201	NASDAQ	INTC	Tue, Jan 27, 2009	13.51	13.95	13.50	13.81
4200	NASDAQ	INTC	Mon, Jan 26, 2009	13.08	13.58	13.03	13.38
4199	NASDAQ	INTC	Fri, Jan 23, 2009	12.85	13.39	12.58	13.12
4198	NASDAQ	INTC	Thu, Jan 22, 2009	12.83	13.07	12.55	12.82
4197	NASDAQ	INTC	Wed, Jan 21, 2009	13.01	13.26	12.50	13.26
4196	NASDAQ	INTC	Tue, Jan 20, 2009	13.56	13.74	12.81	12.86
4195	NASDAQ	INTC	Fri, Jan 16, 2009	13.88	13.96	13.27	13.74
4194	NASDAQ	INTC	Thu, Jan 15, 2009	13.01	13.45	12.71	13.29
4193	NASDAQ	INTC	Wed, Jan 14, 2009	13.46	13.63	12.97	13.08
4192	NASDAQ	INTC	Tue, Jan 13, 2009	13.59	14.18	13.45	13.67
4191	NASDAQ	INTC	Mon, Jan 12, 2009	14.16	14.30	13.62	13.79
4190	NASDAQ	INTC	Fri, Jan 9, 2009	14.59	14.60	14.02	14.15
4189	NASDAQ	INTC	Thu, Jan 8, 2009	14.45	14.57	14.25	14.55
4188	NASDAQ	INTC	Wed, Jan 7, 2009	14.79	15.06	14.34	14.44
4187	NASDAQ	INTC	Tue, Jan 6, 2009	15.09	15.51	15.08	15.37
4186	NASDAQ	INTC	Mon, Jan 5, 2009	15.07	15.29	14.81	14.91
4185	NASDAQ	INTC	Fri, Jan 2, 2009	14.69	15.25	14.47	15.20
4184	NASDAQ	INTC	Wed, Dec 31, 2008	14.71	14.92	14.56	14.66
4183	NASDAQ	INTC	Tue, Dec 30, 2008	14.32	14.80	14.31	14.69
4182	NASDAQ	INTC	Mon, Dec 29, 2008	14.24	14.35	13.91	14.13
4181	NASDAQ	INTC	Fri, Dec 26, 2008	14.21	14.31	14.06	14.18
4180	NASDAQ	INTC	Wed, Dec 24, 2008	14.06	14.33	14.05	14.23
4179	NASDAQ	INTC	Tue, Dec 23, 2008	14.44	14.49	14.02	14.07
4178	NASDAQ	INTC	Mon, Dec 22, 2008	14.48	14.58	14.00	14.34
4177	NASDAQ	INTC	Fri, Dec 19, 2008	14.42	14.82	14.26	14.44
4176	NASDAQ	INTC	Thu, Dec 18, 2008	15.06	15.19	14.09	14.26
4175	NASDAQ	INTC	Wed, Dec 17, 2008	15.41	15.52	15.02	15.26
4174	NASDAQ	INTC	Tue, Dec 16, 2008	14.72	15.68	14.62	15.64
4173	NASDAQ	INTC	Mon, Dec 15, 2008	14.75	14.94	14.32	14.59
4172	NASDAQ	INTC	Fri, Dec 12, 2008	13.70	14.83	13.69	14.75
4171	NASDAQ	INTC	Thu, Dec 11, 2008	14.24	14.60	13.98	14.01
4170	NASDAQ	INTC	Wed, Dec 10, 2008	14.26	14.80	13.75	14.27
4169	NASDAQ	INTC	Tue, Dec 9, 2008	13.64	14.69	13.49	14.30
4168	NASDAQ	INTC	Mon, Dec 8, 2008	13.56	14.01	13.45	13.94
4167	NASDAQ	INTC	Fri, Dec 5, 2008	12.71	13.35	12.38	13.29
4166	NASDAQ	INTC	Thu, Dec 4, 2008	13.36	13.49	12.72	12.77
4165	NASDAQ	INTC	Wed, Dec 3, 2008	12.74	13.67	12.72	13.66
4164	NASDAQ	INTC	Tue, Dec 2, 2008	12.92	13.33	12.62	13.28
4163	NASDAQ	INTC	Mon, Dec 1, 2008	13.46	13.57	12.55	12.56
4162	NASDAQ	INTC	Fri, Nov 28, 2008	13.79	14.03	13.68	13.80
4161	NASDAQ	INTC	Wed, Nov 26, 2008	13.04	13.99	13.01	13.97
4160	NASDAQ	INTC	Tue, Nov 25, 2008	13.78	13.85	13.11	13.13
4159	NASDAQ	INTC	Mon, Nov 24, 2008	13.33	13.70	13.12	13.56
4158	NASDAQ	INTC	Fri, Nov 21, 2008	12.45	13.17	12.06	13.11
4157	NASDAQ	INTC	Thu, Nov 20, 2008	12.28	13.15	12.17	12.23
4156	NASDAQ	INTC	Wed, Nov 19, 2008	13.01	13.26	12.47	12.49
4155	NASDAQ	INTC	Tue, Nov 18, 2008	13.12	13.23	12.51	13.11
4154	NASDAQ	INTC	Mon, Nov 17, 2008	13.21	13.48	13.00	13.00
4153	NASDAQ	INTC	Fri, Nov 14, 2008	14.07	14.12	13.24	13.32
4152	NASDAQ	INTC	Thu, Nov 13, 2008	13.04	14.44	12.87	14.43
4151	NASDAQ	INTC	Wed, Nov 12, 2008	13.55	13.97	13.51	13.52
4150	NASDAQ	INTC	Tue, Nov 11, 2008	14.03	14.18	13.46	13.93
4149	NASDAQ	INTC	Mon, Nov 10, 2008	15.01	15.06	14.23	14.35
4148	NASDAQ	INTC	Fri, Nov 7, 2008	14.08	14.76	14.02	14.63
4147	NASDAQ	INTC	Thu, Nov 6, 2008	14.60	14.78	13.78	13.87
4146	NASDAQ	INTC	Wed, Nov 5, 2008	16.04	16.12	14.95	15.06
4145	NASDAQ	INTC	Tue, Nov 4, 2008	16.18	16.39	15.81	16.26
4144	NASDAQ	INTC	Mon, Nov 3, 2008	16.13	16.34	15.60	15.64
4143	NASDAQ	INTC	Fri, Oct 31, 2008	15.97	16.49	15.62	16.03
4142	NASDAQ	INTC	Thu, Oct 30, 2008	15.49	16.43	15.28	16.17
4141	NASDAQ	INTC	Wed, Oct 29, 2008	15.60	15.77	14.91	14.94
4140	NASDAQ	INTC	Tue, Oct 28, 2008	14.58	15.91	14.36	15.86
4139	NASDAQ	INTC	Mon, Oct 27, 2008	14.06	14.86	13.86	14.25
4138	NASDAQ	INTC	Fri, Oct 24, 2008	13.39	14.85	13.37	14.28
4137	NASDAQ	INTC	Thu, Oct 23, 2008	14.60	14.95	13.90	14.51
4136	NASDAQ	INTC	Wed, Oct 22, 2008	15.19	15.19	14.25	14.58
4135	NASDAQ	INTC	Tue, Oct 21, 2008	15.71	15.89	15.21	15.25
4134	NASDAQ	INTC	Mon, Oct 20, 2008	15.50	16.11	15.44	16.04
4133	NASDAQ	INTC	Fri, Oct 17, 2008	15.36	16.31	15.27	15.50
4132	NASDAQ	INTC	Thu, Oct 16, 2008	15.23	15.97	14.48	15.88
4131	NASDAQ	INTC	Wed, Oct 15, 2008	16.14	16.42	14.98	14.99
4130	NASDAQ	INTC	Tue, Oct 14, 2008	17.43	17.46	15.63	15.93
4129	NASDAQ	INTC	Mon, Oct 13, 2008	16.18	17.08	15.69	16.99
4128	NASDAQ	INTC	Fri, Oct 10, 2008	15.01	15.89	14.26	15.19
4127	NASDAQ	INTC	Thu, Oct 9, 2008	16.71	17.05	15.54	15.60
4126	NASDAQ	INTC	Wed, Oct 8, 2008	15.61	16.83	15.49	16.25
4125	NASDAQ	INTC	Tue, Oct 7, 2008	17.08	17.40	16.00	16.02
4124	NASDAQ	INTC	Mon, Oct 6, 2008	16.97	17.42	16.19	16.93
4123	NASDAQ	INTC	Fri, Oct 3, 2008	17.50	17.91	17.20	17.31
4122	NASDAQ	INTC	Thu, Oct 2, 2008	18.24	18.26	17.13	17.20
4121	NASDAQ	INTC	Wed, Oct 1, 2008	18.50	18.69	18.06	18.52
4120	NASDAQ	INTC	Tue, Sep 30, 2008	18.08	18.80	17.80	18.73
4119	NASDAQ	INTC	Mon, Sep 29, 2008	18.76	19.00	17.27	17.27
4118	NASDAQ	INTC	Fri, Sep 26, 2008	18.22	19.40	18.19	19.20
4117	NASDAQ	INTC	Thu, Sep 25, 2008	18.94	19.00	18.52	18.57
4116	NASDAQ	INTC	Wed, Sep 24, 2008	18.77	19.02	18.52	18.70
4115	NASDAQ	INTC	Tue, Sep 23, 2008	18.64	19.21	18.50	18.63
4114	NASDAQ	INTC	Mon, Sep 22, 2008	19.14	19.51	18.47	18.50
4113	NASDAQ	INTC	Fri, Sep 19, 2008	20.16	20.22	18.36	19.23
4112	NASDAQ	INTC	Thu, Sep 18, 2008	18.78	19.69	17.91	19.26
4111	NASDAQ	INTC	Wed, Sep 17, 2008	19.26	19.50	18.55	18.55
4110	NASDAQ	INTC	Tue, Sep 16, 2008	18.79	19.85	18.55	19.48
4109	NASDAQ	INTC	Mon, Sep 15, 2008	19.46	20.18	19.33	19.36
4108	NASDAQ	INTC	Fri, Sep 12, 2008	19.86	20.21	19.58	20.16
4107	NASDAQ	INTC	Thu, Sep 11, 2008	19.97	20.20	19.67	20.19
4106	NASDAQ	INTC	Wed, Sep 10, 2008	20.71	20.72	20.14	20.16
4105	NASDAQ	INTC	Tue, Sep 9, 2008	20.81	20.90	20.22	20.33
4104	NASDAQ	INTC	Mon, Sep 8, 2008	20.98	21.10	20.52	20.97
4103	NASDAQ	INTC	Fri, Sep 5, 2008	20.35	20.84	20.15	20.61
4102	NASDAQ	INTC	Thu, Sep 4, 2008	21.47	21.51	20.50	20.52
4101	NASDAQ	INTC	Wed, Sep 3, 2008	22.59	22.59	21.51	21.54
4100	NASDAQ	INTC	Tue, Sep 2, 2008	23.27	23.48	22.47	22.58
4099	NASDAQ	INTC	Fri, Aug 29, 2008	23.28	23.40	22.85	22.87
4098	NASDAQ	INTC	Thu, Aug 28, 2008	23.59	23.71	23.46	23.59
4097	NASDAQ	INTC	Wed, Aug 27, 2008	23.10	23.58	23.02	23.41
4096	NASDAQ	INTC	Tue, Aug 26, 2008	22.93	23.18	22.65	23.15
4095	NASDAQ	INTC	Mon, Aug 25, 2008	23.27	23.36	22.93	22.97
4094	NASDAQ	INTC	Fri, Aug 22, 2008	23.20	23.52	22.92	23.49
4093	NASDAQ	INTC	Thu, Aug 21, 2008	23.13	23.27	22.80	23.05
4092	NASDAQ	INTC	Wed, Aug 20, 2008	23.74	23.80	23.15	23.39
4091	NASDAQ	INTC	Tue, Aug 19, 2008	23.81	24.08	23.48	23.59
4090	NASDAQ	INTC	Mon, Aug 18, 2008	24.30	24.38	23.88	24.01
4089	NASDAQ	INTC	Fri, Aug 15, 2008	24.35	24.50	24.18	24.26
4088	NASDAQ	INTC	Thu, Aug 14, 2008	23.91	24.49	23.76	24.36
4087	NASDAQ	INTC	Wed, Aug 13, 2008	24.29	24.75	24.03	24.12
4086	NASDAQ	INTC	Tue, Aug 12, 2008	24.30	24.59	24.05	24.52
4085	NASDAQ	INTC	Mon, Aug 11, 2008	24.10	24.74	23.93	24.38
4084	NASDAQ	INTC	Fri, Aug 8, 2008	23.74	24.30	23.60	24.23
4083	NASDAQ	INTC	Thu, Aug 7, 2008	22.72	24.05	22.70	23.67
4082	NASDAQ	INTC	Wed, Aug 6, 2008	22.94	23.03	22.46	22.80
4081	NASDAQ	INTC	Tue, Aug 5, 2008	22.75	23.05	22.46	23.02
4080	NASDAQ	INTC	Mon, Aug 4, 2008	22.40	22.65	22.17	22.52
4079	NASDAQ	INTC	Fri, Aug 1, 2008	22.42	22.52	21.98	22.35
4078	NASDAQ	INTC	Thu, Jul 31, 2008	21.99	22.60	21.92	22.19
4077	NASDAQ	INTC	Wed, Jul 30, 2008	22.30	22.45	21.28	22.23
4076	NASDAQ	INTC	Tue, Jul 29, 2008	21.67	22.25	21.64	22.23
4075	NASDAQ	INTC	Mon, Jul 28, 2008	21.87	22.00	21.61	21.67
4074	NASDAQ	INTC	Fri, Jul 25, 2008	21.80	22.08	21.56	22.01
4073	NASDAQ	INTC	Thu, Jul 24, 2008	22.05	22.14	21.62	21.67
4072	NASDAQ	INTC	Wed, Jul 23, 2008	22.20	22.62	22.02	22.30
4071	NASDAQ	INTC	Tue, Jul 22, 2008	21.72	22.12	21.63	22.09
4070	NASDAQ	INTC	Mon, Jul 21, 2008	22.20	22.25	21.95	22.09
4069	NASDAQ	INTC	Fri, Jul 18, 2008	21.89	22.17	21.47	22.09
4068	NASDAQ	INTC	Thu, Jul 17, 2008	21.25	22.40	21.04	21.99
4067	NASDAQ	INTC	Wed, Jul 16, 2008	21.03	21.15	20.23	20.91
4066	NASDAQ	INTC	Tue, Jul 15, 2008	20.25	21.18	20.22	20.71
4065	NASDAQ	INTC	Mon, Jul 14, 2008	21.02	21.15	20.32	20.47
4064	NASDAQ	INTC	Fri, Jul 11, 2008	20.28	21.18	19.99	20.64
4063	NASDAQ	INTC	Thu, Jul 10, 2008	19.85	20.77	19.71	20.62
4062	NASDAQ	INTC	Wed, Jul 9, 2008	20.86	20.90	19.76	19.81
4061	NASDAQ	INTC	Tue, Jul 8, 2008	20.70	21.13	20.31	20.92
4060	NASDAQ	INTC	Mon, Jul 7, 2008	20.78	21.26	20.29	20.71
4059	NASDAQ	INTC	Thu, Jul 3, 2008	20.62	20.80	20.26	20.66
4058	NASDAQ	INTC	Wed, Jul 2, 2008	21.63	21.81	20.87	20.93
4057	NASDAQ	INTC	Tue, Jul 1, 2008	21.29	21.83	21.12	21.57
4056	NASDAQ	INTC	Mon, Jun 30, 2008	21.41	21.90	21.34	21.48
4055	NASDAQ	INTC	Fri, Jun 27, 2008	21.60	21.84	21.22	21.49
4054	NASDAQ	INTC	Thu, Jun 26, 2008	22.36	22.52	21.59	21.59
4053	NASDAQ	INTC	Wed, Jun 25, 2008	22.43	23.00	22.42	22.65
4052	NASDAQ	INTC	Tue, Jun 24, 2008	22.20	22.81	22.18	22.41
4051	NASDAQ	INTC	Mon, Jun 23, 2008	22.50	22.71	22.31	22.36
4050	NASDAQ	INTC	Fri, Jun 20, 2008	22.73	22.74	22.31	22.37
4049	NASDAQ	INTC	Thu, Jun 19, 2008	22.21	23.10	22.14	22.85
4048	NASDAQ	INTC	Wed, Jun 18, 2008	22.35	22.68	22.21	22.28
4047	NASDAQ	INTC	Tue, Jun 17, 2008	22.94	23.01	22.57	22.58
4046	NASDAQ	INTC	Mon, Jun 16, 2008	22.45	23.08	22.41	22.86
4045	NASDAQ	INTC	Fri, Jun 13, 2008	22.24	22.70	22.19	22.66
4044	NASDAQ	INTC	Thu, Jun 12, 2008	22.05	22.61	21.88	22.05
4043	NASDAQ	INTC	Wed, Jun 11, 2008	22.54	22.64	21.79	21.81
4042	NASDAQ	INTC	Tue, Jun 10, 2008	22.31	22.90	22.31	22.68
4041	NASDAQ	INTC	Mon, Jun 9, 2008	23.08	23.10	22.34	22.76
4040	NASDAQ	INTC	Fri, Jun 6, 2008	23.66	23.70	22.90	22.90
4039	NASDAQ	INTC	Thu, Jun 5, 2008	23.62	24.00	23.35	23.87
4038	NASDAQ	INTC	Wed, Jun 4, 2008	22.81	23.68	22.81	23.48
4037	NASDAQ	INTC	Tue, Jun 3, 2008	23.30	23.69	22.85	22.94
4036	NASDAQ	INTC	Mon, Jun 2, 2008	23.05	23.38	22.82	23.20
4035	NASDAQ	INTC	Fri, May 30, 2008	23.28	23.55	23.07	23.18
4034	NASDAQ	INTC	Thu, May 29, 2008	23.27	23.32	22.80	23.14
4033	NASDAQ	INTC	Wed, May 28, 2008	23.80	23.81	23.14	23.47
4032	NASDAQ	INTC	Tue, May 27, 2008	23.29	23.72	23.27	23.60
4031	NASDAQ	INTC	Fri, May 23, 2008	23.74	23.82	23.08	23.41
4030	NASDAQ	INTC	Thu, May 22, 2008	23.82	24.13	23.73	23.88
4029	NASDAQ	INTC	Wed, May 21, 2008	23.88	24.20	23.52	23.66
4028	NASDAQ	INTC	Tue, May 20, 2008	24.55	24.62	23.80	24.09
4027	NASDAQ	INTC	Mon, May 19, 2008	25.20	25.29	24.79	24.88
4026	NASDAQ	INTC	Fri, May 16, 2008	24.99	25.00	24.52	25.00
4025	NASDAQ	INTC	Thu, May 15, 2008	23.92	24.99	23.85	24.97
4024	NASDAQ	INTC	Wed, May 14, 2008	23.85	24.29	23.76	23.84
4023	NASDAQ	INTC	Tue, May 13, 2008	23.64	23.93	23.60	23.76
4022	NASDAQ	INTC	Mon, May 12, 2008	23.36	23.71	23.20	23.64
4021	NASDAQ	INTC	Fri, May 9, 2008	23.14	23.57	23.13	23.37
4020	NASDAQ	INTC	Thu, May 8, 2008	23.38	23.61	23.11	23.40
4019	NASDAQ	INTC	Wed, May 7, 2008	23.60	23.74	23.14	23.17
4018	NASDAQ	INTC	Tue, May 6, 2008	23.08	23.71	23.08	23.58
4017	NASDAQ	INTC	Mon, May 5, 2008	23.38	23.89	23.18	23.25
4016	NASDAQ	INTC	Fri, May 2, 2008	23.61	23.66	23.13	23.58
4015	NASDAQ	INTC	Thu, May 1, 2008	22.36	23.41	22.36	23.29
4014	NASDAQ	INTC	Wed, Apr 30, 2008	22.73	22.76	22.14	22.26
4013	NASDAQ	INTC	Tue, Apr 29, 2008	22.63	22.80	22.45	22.62
4012	NASDAQ	INTC	Mon, Apr 28, 2008	22.43	22.84	22.33	22.71
4011	NASDAQ	INTC	Fri, Apr 25, 2008	22.63	22.64	22.06	22.56
4010	NASDAQ	INTC	Thu, Apr 24, 2008	22.58	23.02	22.34	22.69
4009	NASDAQ	INTC	Wed, Apr 23, 2008	22.19	22.57	22.00	22.56
4008	NASDAQ	INTC	Tue, Apr 22, 2008	22.28	22.41	21.87	21.99
4007	NASDAQ	INTC	Mon, Apr 21, 2008	22.50	22.58	22.33	22.46
4006	NASDAQ	INTC	Fri, Apr 18, 2008	22.57	22.63	22.23	22.55
4005	NASDAQ	INTC	Thu, Apr 17, 2008	22.17	22.30	21.92	22.11
4004	NASDAQ	INTC	Wed, Apr 16, 2008	22.43	22.48	21.86	22.13
4003	NASDAQ	INTC	Tue, Apr 15, 2008	20.91	20.94	20.50	20.91
4002	NASDAQ	INTC	Mon, Apr 14, 2008	21.12	21.30	20.64	20.69
4001	NASDAQ	INTC	Fri, Apr 11, 2008	21.81	21.91	21.11	21.24
4000	NASDAQ	INTC	Thu, Apr 10, 2008	21.57	22.44	21.55	22.08
3999	NASDAQ	INTC	Wed, Apr 9, 2008	21.06	21.43	20.77	21.42
3998	NASDAQ	INTC	Tue, Apr 8, 2008	21.39	21.54	21.04	21.08
3997	NASDAQ	INTC	Mon, Apr 7, 2008	21.92	22.09	21.66	21.75
3996	NASDAQ	INTC	Fri, Apr 4, 2008	21.94	22.18	21.67	21.87
3995	NASDAQ	INTC	Thu, Apr 3, 2008	21.70	22.10	21.53	21.93
3994	NASDAQ	INTC	Wed, Apr 2, 2008	22.03	22.03	21.65	21.85
3993	NASDAQ	INTC	Tue, Apr 1, 2008	21.51	22.00	21.40	21.97
3992	NASDAQ	INTC	Mon, Mar 31, 2008	20.71	21.33	20.67	21.18
3991	NASDAQ	INTC	Fri, Mar 28, 2008	21.20	21.43	20.73	20.79
3990	NASDAQ	INTC	Thu, Mar 27, 2008	21.88	21.91	21.09	21.09
3989	NASDAQ	INTC	Wed, Mar 26, 2008	22.03	22.07	21.71	21.86
3988	NASDAQ	INTC	Tue, Mar 25, 2008	22.32	22.40	22.03	22.27
3987	NASDAQ	INTC	Mon, Mar 24, 2008	21.76	22.45	21.75	22.13
3986	NASDAQ	INTC	Thu, Mar 20, 2008	21.47	21.76	21.09	21.75
3985	NASDAQ	INTC	Wed, Mar 19, 2008	21.53	21.73	21.08	21.09
3984	NASDAQ	INTC	Tue, Mar 18, 2008	21.30	21.75	21.19	21.75
3983	NASDAQ	INTC	Mon, Mar 17, 2008	20.17	21.15	20.15	20.85
3982	NASDAQ	INTC	Fri, Mar 14, 2008	21.24	21.44	20.53	20.66
3981	NASDAQ	INTC	Thu, Mar 13, 2008	20.82	21.49	20.74	21.28
3980	NASDAQ	INTC	Wed, Mar 12, 2008	21.17	21.49	20.98	21.12
3979	NASDAQ	INTC	Tue, Mar 11, 2008	20.48	21.22	20.45	21.20
3978	NASDAQ	INTC	Mon, Mar 10, 2008	20.11	20.50	19.97	20.12
3977	NASDAQ	INTC	Fri, Mar 7, 2008	19.81	20.39	19.75	20.07
3976	NASDAQ	INTC	Thu, Mar 6, 2008	20.10	20.22	19.83	19.87
3975	NASDAQ	INTC	Wed, Mar 5, 2008	20.04	20.23	19.84	20.20
3974	NASDAQ	INTC	Tue, Mar 4, 2008	19.65	20.05	19.44	20.00
3973	NASDAQ	INTC	Mon, Mar 3, 2008	20.06	20.38	19.93	20.01
3972	NASDAQ	INTC	Fri, Feb 29, 2008	20.33	20.39	19.94	19.97
3971	NASDAQ	INTC	Thu, Feb 28, 2008	20.54	20.72	20.32	20.49
3970	NASDAQ	INTC	Wed, Feb 27, 2008	20.24	20.89	20.23	20.77
3969	NASDAQ	INTC	Tue, Feb 26, 2008	19.80	20.87	19.77	20.69
3968	NASDAQ	INTC	Mon, Feb 25, 2008	19.75	19.98	19.52	19.94
3967	NASDAQ	INTC	Fri, Feb 22, 2008	20.47	20.50	19.51	19.82
3966	NASDAQ	INTC	Thu, Feb 21, 2008	20.61	20.99	20.13	20.30
3965	NASDAQ	INTC	Wed, Feb 20, 2008	20.18	20.51	20.16	20.38
3964	NASDAQ	INTC	Tue, Feb 19, 2008	20.40	20.68	20.05	20.16
3963	NASDAQ	INTC	Fri, Feb 15, 2008	20.31	20.54	19.98	20.11
3962	NASDAQ	INTC	Thu, Feb 14, 2008	20.96	20.99	20.46	20.46
3961	NASDAQ	INTC	Wed, Feb 13, 2008	21.06	21.28	20.86	21.21
3960	NASDAQ	INTC	Tue, Feb 12, 2008	20.70	20.99	20.56	20.90
3959	NASDAQ	INTC	Mon, Feb 11, 2008	20.40	20.82	20.15	20.68
3958	NASDAQ	INTC	Fri, Feb 8, 2008	19.96	20.33	19.95	20.27
3957	NASDAQ	INTC	Thu, Feb 7, 2008	19.66	20.36	19.50	20.05
3956	NASDAQ	INTC	Wed, Feb 6, 2008	20.14	20.43	19.90	19.92
3955	NASDAQ	INTC	Tue, Feb 5, 2008	20.69	20.87	20.10	20.12
3954	NASDAQ	INTC	Mon, Feb 4, 2008	21.74	21.75	21.16	21.20
3953	NASDAQ	INTC	Fri, Feb 1, 2008	21.40	21.82	21.22	21.77
3952	NASDAQ	INTC	Thu, Jan 31, 2008	20.44	21.34	20.36	21.10
3951	NASDAQ	INTC	Wed, Jan 30, 2008	20.36	21.22	20.29	20.70
3950	NASDAQ	INTC	Tue, Jan 29, 2008	20.44	20.61	20.25	20.50
3949	NASDAQ	INTC	Mon, Jan 28, 2008	19.88	20.30	19.62	20.29
3948	NASDAQ	INTC	Fri, Jan 25, 2008	21.27	21.28	20.00	20.00
3947	NASDAQ	INTC	Thu, Jan 24, 2008	20.15	20.74	20.07	20.69
3946	NASDAQ	INTC	Wed, Jan 23, 2008	18.33	20.21	18.24	19.98
3945	NASDAQ	INTC	Tue, Jan 22, 2008	18.20	19.00	18.05	18.63
3944	NASDAQ	INTC	Fri, Jan 18, 2008	19.39	19.65	18.95	19.00
3943	NASDAQ	INTC	Thu, Jan 17, 2008	20.02	20.05	19.21	19.33
3942	NASDAQ	INTC	Wed, Jan 16, 2008	20.03	20.39	19.70	19.88
3941	NASDAQ	INTC	Tue, Jan 15, 2008	23.00	23.20	22.51	22.69
3940	NASDAQ	INTC	Mon, Jan 14, 2008	22.89	23.20	22.41	23.08
3939	NASDAQ	INTC	Fri, Jan 11, 2008	22.25	22.36	21.77	21.99
3938	NASDAQ	INTC	Thu, Jan 10, 2008	22.57	22.70	22.20	22.54
3937	NASDAQ	INTC	Wed, Jan 9, 2008	22.40	22.87	22.26	22.75
3936	NASDAQ	INTC	Tue, Jan 8, 2008	22.92	23.13	22.23	22.26
3935	NASDAQ	INTC	Mon, Jan 7, 2008	22.80	23.03	22.36	22.88
3934	NASDAQ	INTC	Fri, Jan 4, 2008	23.46	23.60	22.35	22.67
3933	NASDAQ	INTC	Thu, Jan 3, 2008	25.37	25.40	24.38	24.67
3932	NASDAQ	INTC	Wed, Jan 2, 2008	26.28	26.34	24.95	25.35
3931	NASDAQ	INTC	Mon, Dec 31, 2007	26.63	27.00	26.59	26.66
3930	NASDAQ	INTC	Fri, Dec 28, 2007	27.11	27.27	26.65	26.76
3929	NASDAQ	INTC	Thu, Dec 27, 2007	27.36	27.42	26.77	26.83
3928	NASDAQ	INTC	Wed, Dec 26, 2007	27.20	27.47	27.13	27.45
3927	NASDAQ	INTC	Mon, Dec 24, 2007	26.82	27.37	26.75	27.31
3926	NASDAQ	INTC	Fri, Dec 21, 2007	26.76	26.96	26.58	26.96
3925	NASDAQ	INTC	Thu, Dec 20, 2007	26.53	26.53	26.01	26.41
3924	NASDAQ	INTC	Wed, Dec 19, 2007	25.85	26.25	25.82	26.19
3923	NASDAQ	INTC	Tue, Dec 18, 2007	25.92	26.14	25.59	25.91
3922	NASDAQ	INTC	Mon, Dec 17, 2007	26.23	26.28	25.38	25.72
3921	NASDAQ	INTC	Fri, Dec 14, 2007	26.82	26.84	26.19	26.29
3920	NASDAQ	INTC	Thu, Dec 13, 2007	26.98	27.50	26.81	27.16
3919	NASDAQ	INTC	Wed, Dec 12, 2007	27.43	27.72	26.89	27.28
3918	NASDAQ	INTC	Tue, Dec 11, 2007	27.79	27.82	26.91	26.93
3917	NASDAQ	INTC	Mon, Dec 10, 2007	27.56	27.88	27.25	27.78
3916	NASDAQ	INTC	Fri, Dec 7, 2007	27.77	27.90	27.57	27.73
3915	NASDAQ	INTC	Thu, Dec 6, 2007	27.22	27.99	27.17	27.98
3914	NASDAQ	INTC	Wed, Dec 5, 2007	26.89	27.46	26.89	27.22
3913	NASDAQ	INTC	Tue, Dec 4, 2007	25.84	26.52	25.83	26.31
3912	NASDAQ	INTC	Mon, Dec 3, 2007	26.03	26.78	26.01	26.25
3911	NASDAQ	INTC	Fri, Nov 30, 2007	26.66	26.66	25.72	26.08
3910	NASDAQ	INTC	Thu, Nov 29, 2007	26.07	26.47	26.01	26.34
3909	NASDAQ	INTC	Wed, Nov 28, 2007	25.54	26.31	25.50	26.19
3908	NASDAQ	INTC	Tue, Nov 27, 2007	24.75	25.16	24.49	25.11
3907	NASDAQ	INTC	Mon, Nov 26, 2007	25.04	25.32	24.32	24.37
3906	NASDAQ	INTC	Fri, Nov 23, 2007	24.78	25.10	24.55	25.07
3905	NASDAQ	INTC	Wed, Nov 21, 2007	25.23	25.29	24.54	24.63
3904	NASDAQ	INTC	Tue, Nov 20, 2007	25.35	25.75	24.91	25.52
3903	NASDAQ	INTC	Mon, Nov 19, 2007	25.45	25.60	25.10	25.17
3902	NASDAQ	INTC	Fri, Nov 16, 2007	25.53	25.78	25.17	25.51
3901	NASDAQ	INTC	Thu, Nov 15, 2007	25.84	26.06	25.28	25.53
3900	NASDAQ	INTC	Wed, Nov 14, 2007	26.50	26.52	25.77	25.85
3899	NASDAQ	INTC	Tue, Nov 13, 2007	25.59	26.14	25.29	26.14
3898	NASDAQ	INTC	Mon, Nov 12, 2007	25.41	25.57	25.10	25.37
3897	NASDAQ	INTC	Fri, Nov 9, 2007	25.36	25.65	25.00	25.15
3896	NASDAQ	INTC	Thu, Nov 8, 2007	26.89	26.97	25.29	25.93
3895	NASDAQ	INTC	Wed, Nov 7, 2007	27.24	27.54	26.87	26.90
3894	NASDAQ	INTC	Tue, Nov 6, 2007	26.96	27.52	26.96	27.49
3893	NASDAQ	INTC	Mon, Nov 5, 2007	26.58	27.03	26.44	26.84
3892	NASDAQ	INTC	Fri, Nov 2, 2007	26.75	26.96	26.40	26.80
3891	NASDAQ	INTC	Thu, Nov 1, 2007	26.70	27.08	26.50	26.50
3890	NASDAQ	INTC	Wed, Oct 31, 2007	26.37	26.90	26.35	26.90
3889	NASDAQ	INTC	Tue, Oct 30, 2007	26.11	26.37	26.10	26.27
3888	NASDAQ	INTC	Mon, Oct 29, 2007	26.05	26.35	26.00	26.26
3887	NASDAQ	INTC	Fri, Oct 26, 2007	26.26	26.45	25.78	25.94
3886	NASDAQ	INTC	Thu, Oct 25, 2007	26.18	26.25	25.53	25.89
3885	NASDAQ	INTC	Wed, Oct 24, 2007	26.33	26.39	25.46	26.01
3884	NASDAQ	INTC	Tue, Oct 23, 2007	26.62	26.82	26.16	26.80
3883	NASDAQ	INTC	Mon, Oct 22, 2007	25.95	26.69	25.85	26.64
3882	NASDAQ	INTC	Fri, Oct 19, 2007	26.84	26.85	26.27	26.30
3881	NASDAQ	INTC	Thu, Oct 18, 2007	26.51	26.98	26.47	26.97
3880	NASDAQ	INTC	Wed, Oct 17, 2007	26.79	26.98	26.25	26.72
3879	NASDAQ	INTC	Tue, Oct 16, 2007	25.72	25.98	25.27	25.48
3878	NASDAQ	INTC	Mon, Oct 15, 2007	25.64	26.07	25.57	25.75
3877	NASDAQ	INTC	Fri, Oct 12, 2007	25.60	25.68	25.33	25.55
3876	NASDAQ	INTC	Thu, Oct 11, 2007	25.87	26.18	25.16	25.43
3875	NASDAQ	INTC	Wed, Oct 10, 2007	25.88	25.93	25.63	25.88
3874	NASDAQ	INTC	Tue, Oct 9, 2007	25.68	25.86	25.55	25.84
3873	NASDAQ	INTC	Mon, Oct 8, 2007	25.50	25.76	25.47	25.66
3872	NASDAQ	INTC	Fri, Oct 5, 2007	25.80	25.94	25.49	25.54
3871	NASDAQ	INTC	Thu, Oct 4, 2007	25.80	25.83	25.37	25.60
3870	NASDAQ	INTC	Wed, Oct 3, 2007	25.89	26.05	25.57	25.81
3869	NASDAQ	INTC	Tue, Oct 2, 2007	26.28	26.58	26.16	26.38
3868	NASDAQ	INTC	Mon, Oct 1, 2007	26.04	26.55	25.86	26.37
3867	NASDAQ	INTC	Fri, Sep 28, 2007	25.72	27.71	25.67	25.86
3866	NASDAQ	INTC	Thu, Sep 27, 2007	26.09	26.10	25.70	25.76
3865	NASDAQ	INTC	Wed, Sep 26, 2007	25.98	26.36	25.80	25.91
3864	NASDAQ	INTC	Tue, Sep 25, 2007	25.83	26.17	25.76	25.89
3863	NASDAQ	INTC	Mon, Sep 24, 2007	25.98	26.24	25.82	25.98
3862	NASDAQ	INTC	Fri, Sep 21, 2007	26.01	26.05	25.76	25.87
3861	NASDAQ	INTC	Thu, Sep 20, 2007	25.51	25.96	25.48	25.81
3860	NASDAQ	INTC	Wed, Sep 19, 2007	25.63	25.78	25.43	25.68
3859	NASDAQ	INTC	Tue, Sep 18, 2007	24.95	25.49	24.89	25.41
3858	NASDAQ	INTC	Mon, Sep 17, 2007	24.87	25.08	24.76	24.85
3857	NASDAQ	INTC	Fri, Sep 14, 2007	24.94	25.19	24.60	24.93
3856	NASDAQ	INTC	Thu, Sep 13, 2007	25.57	25.64	25.25	25.35
3855	NASDAQ	INTC	Wed, Sep 12, 2007	25.51	25.85	25.33	25.46
3854	NASDAQ	INTC	Tue, Sep 11, 2007	25.51	25.89	25.26	25.66
3853	NASDAQ	INTC	Mon, Sep 10, 2007	25.92	26.22	25.24	25.35
3852	NASDAQ	INTC	Fri, Sep 7, 2007	25.69	25.74	25.26	25.47
3851	NASDAQ	INTC	Thu, Sep 6, 2007	26.02	26.23	25.88	26.15
3850	NASDAQ	INTC	Wed, Sep 5, 2007	25.99	26.20	25.79	25.99
3849	NASDAQ	INTC	Tue, Sep 4, 2007	25.82	26.43	25.75	26.18
3848	NASDAQ	INTC	Fri, Aug 31, 2007	25.56	25.80	25.53	25.75
3847	NASDAQ	INTC	Thu, Aug 30, 2007	24.91	25.62	24.89	25.28
3846	NASDAQ	INTC	Wed, Aug 29, 2007	24.29	25.20	24.22	25.09
3845	NASDAQ	INTC	Tue, Aug 28, 2007	24.25	24.51	23.93	23.96
3844	NASDAQ	INTC	Mon, Aug 27, 2007	24.71	24.71	24.37	24.45
3843	NASDAQ	INTC	Fri, Aug 24, 2007	24.19	24.88	24.07	24.79
3842	NASDAQ	INTC	Thu, Aug 23, 2007	24.29	24.32	24.00	24.23
3841	NASDAQ	INTC	Wed, Aug 22, 2007	24.10	24.20	23.94	24.15
3840	NASDAQ	INTC	Tue, Aug 21, 2007	23.91	24.05	23.71	23.89
3839	NASDAQ	INTC	Mon, Aug 20, 2007	23.80	24.29	23.66	24.11
3838	NASDAQ	INTC	Fri, Aug 17, 2007	23.90	24.00	23.34	23.70
3837	NASDAQ	INTC	Thu, Aug 16, 2007	23.23	23.59	22.09	23.10
3836	NASDAQ	INTC	Wed, Aug 15, 2007	23.78	23.99	23.21	23.22
3835	NASDAQ	INTC	Tue, Aug 14, 2007	24.06	24.38	23.78	23.80
3834	NASDAQ	INTC	Mon, Aug 13, 2007	24.19	24.32	23.96	24.02
3833	NASDAQ	INTC	Fri, Aug 10, 2007	23.85	24.34	23.50	23.98
3832	NASDAQ	INTC	Thu, Aug 9, 2007	24.32	24.74	23.92	23.92
3831	NASDAQ	INTC	Wed, Aug 8, 2007	24.33	24.77	24.18	24.68
3830	NASDAQ	INTC	Tue, Aug 7, 2007	24.04	24.32	23.75	24.13
3829	NASDAQ	INTC	Mon, Aug 6, 2007	24.05	24.20	23.78	24.13
3828	NASDAQ	INTC	Fri, Aug 3, 2007	24.27	24.49	23.88	23.91
3827	NASDAQ	INTC	Thu, Aug 2, 2007	23.77	24.43	23.59	24.30
3826	NASDAQ	INTC	Wed, Aug 1, 2007	23.56	23.96	23.22	23.80
3825	NASDAQ	INTC	Tue, Jul 31, 2007	24.10	24.18	23.59	23.62
3824	NASDAQ	INTC	Mon, Jul 30, 2007	23.62	24.15	23.55	23.85
3823	NASDAQ	INTC	Fri, Jul 27, 2007	23.89	24.05	23.53	23.54
3822	NASDAQ	INTC	Thu, Jul 26, 2007	24.34	24.44	23.63	24.00
3821	NASDAQ	INTC	Wed, Jul 25, 2007	24.68	24.72	24.37	24.50
3820	NASDAQ	INTC	Tue, Jul 24, 2007	24.41	24.90	24.41	24.53
3819	NASDAQ	INTC	Mon, Jul 23, 2007	24.62	24.97	24.57	24.72
3818	NASDAQ	INTC	Fri, Jul 20, 2007	25.28	25.30	24.48	24.55
3817	NASDAQ	INTC	Thu, Jul 19, 2007	25.13	25.32	25.09	25.26
3816	NASDAQ	INTC	Wed, Jul 18, 2007	24.96	25.34	24.81	25.06
3815	NASDAQ	INTC	Tue, Jul 17, 2007	26.06	26.52	25.98	26.33
3814	NASDAQ	INTC	Mon, Jul 16, 2007	25.93	26.04	25.83	25.95
3813	NASDAQ	INTC	Fri, Jul 13, 2007	25.80	26.00	25.68	25.97
3812	NASDAQ	INTC	Thu, Jul 12, 2007	24.75	26.00	24.57	26.00
3811	NASDAQ	INTC	Wed, Jul 11, 2007	24.82	24.90	24.45	24.57
3810	NASDAQ	INTC	Tue, Jul 10, 2007	24.78	25.18	24.75	24.97
3809	NASDAQ	INTC	Mon, Jul 9, 2007	24.81	25.02	24.79	24.96
3808	NASDAQ	INTC	Fri, Jul 6, 2007	24.52	24.85	24.51	24.68
3807	NASDAQ	INTC	Thu, Jul 5, 2007	24.48	24.69	24.43	24.60
3806	NASDAQ	INTC	Tue, Jul 3, 2007	24.31	24.60	24.26	24.59
3805	NASDAQ	INTC	Mon, Jul 2, 2007	23.88	24.30	23.86	24.27
3804	NASDAQ	INTC	Fri, Jun 29, 2007	23.96	24.22	23.55	23.74
3803	NASDAQ	INTC	Thu, Jun 28, 2007	24.13	24.17	23.86	23.92
3802	NASDAQ	INTC	Wed, Jun 27, 2007	23.29	23.85	23.28	23.79
3801	NASDAQ	INTC	Tue, Jun 26, 2007	23.58	23.72	23.34	23.38
3800	NASDAQ	INTC	Mon, Jun 25, 2007	23.75	23.89	23.30	23.48
3799	NASDAQ	INTC	Fri, Jun 22, 2007	24.19	24.23	23.69	23.70
3798	NASDAQ	INTC	Thu, Jun 21, 2007	23.87	24.38	23.79	24.29
3797	NASDAQ	INTC	Wed, Jun 20, 2007	24.22	24.35	23.90	23.94
3796	NASDAQ	INTC	Tue, Jun 19, 2007	24.04	24.45	23.96	24.10
3795	NASDAQ	INTC	Mon, Jun 18, 2007	24.18	24.31	23.81	24.17
3794	NASDAQ	INTC	Fri, Jun 15, 2007	23.98	24.25	23.80	24.24
3793	NASDAQ	INTC	Thu, Jun 14, 2007	22.64	23.53	22.63	23.23
3792	NASDAQ	INTC	Wed, Jun 13, 2007	22.27	22.88	22.20	22.67
3791	NASDAQ	INTC	Tue, Jun 12, 2007	21.86	22.50	21.84	22.20
3790	NASDAQ	INTC	Mon, Jun 11, 2007	21.75	22.08	21.69	21.93
3789	NASDAQ	INTC	Fri, Jun 8, 2007	21.45	21.88	21.35	21.83
3788	NASDAQ	INTC	Thu, Jun 7, 2007	21.32	21.63	21.29	21.31
3787	NASDAQ	INTC	Wed, Jun 6, 2007	21.88	21.97	21.46	21.49
3786	NASDAQ	INTC	Tue, Jun 5, 2007	22.12	22.24	21.86	21.96
3785	NASDAQ	INTC	Mon, Jun 4, 2007	22.24	22.54	22.12	22.16
3784	NASDAQ	INTC	Fri, Jun 1, 2007	22.34	22.60	22.32	22.36
3783	NASDAQ	INTC	Thu, May 31, 2007	22.14	22.19	21.92	22.18
3782	NASDAQ	INTC	Wed, May 30, 2007	22.07	22.30	21.85	22.08
3781	NASDAQ	INTC	Tue, May 29, 2007	22.17	22.43	22.12	22.30
3780	NASDAQ	INTC	Fri, May 25, 2007	22.12	22.30	22.04	22.16
3779	NASDAQ	INTC	Thu, May 24, 2007	22.72	22.75	21.82	21.97
3778	NASDAQ	INTC	Wed, May 23, 2007	22.99	23.14	22.65	22.67
3777	NASDAQ	INTC	Tue, May 22, 2007	22.89	23.08	22.69	22.99
3776	NASDAQ	INTC	Mon, May 21, 2007	22.70	22.89	22.53	22.63
3775	NASDAQ	INTC	Fri, May 18, 2007	22.69	22.75	22.51	22.70
3774	NASDAQ	INTC	Thu, May 17, 2007	22.30	22.46	22.18	22.23
3773	NASDAQ	INTC	Wed, May 16, 2007	22.05	22.24	21.91	22.18
3772	NASDAQ	INTC	Tue, May 15, 2007	22.08	22.36	21.90	22.01
3771	NASDAQ	INTC	Mon, May 14, 2007	22.36	22.44	21.99	22.12
3770	NASDAQ	INTC	Fri, May 11, 2007	22.32	22.40	22.14	22.28
3769	NASDAQ	INTC	Thu, May 10, 2007	22.36	22.70	22.05	22.21
3768	NASDAQ	INTC	Wed, May 9, 2007	22.04	22.51	21.95	22.47
3767	NASDAQ	INTC	Tue, May 8, 2007	21.98	22.20	21.80	22.15
3766	NASDAQ	INTC	Mon, May 7, 2007	21.92	22.13	21.85	21.96
3765	NASDAQ	INTC	Fri, May 4, 2007	21.95	22.02	21.81	21.90
3764	NASDAQ	INTC	Thu, May 3, 2007	22.11	22.13	21.71	21.74
3763	NASDAQ	INTC	Wed, May 2, 2007	21.81	22.07	21.75	21.93
3762	NASDAQ	INTC	Tue, May 1, 2007	21.56	21.83	21.45	21.80
3761	NASDAQ	INTC	Mon, Apr 30, 2007	21.78	21.85	21.48	21.50
3760	NASDAQ	INTC	Fri, Apr 27, 2007	21.92	22.09	21.82	21.87
3759	NASDAQ	INTC	Thu, Apr 26, 2007	22.13	22.22	22.00	22.09
3758	NASDAQ	INTC	Wed, Apr 25, 2007	21.99	22.30	21.80	22.26
3757	NASDAQ	INTC	Tue, Apr 24, 2007	21.95	22.09	21.74	21.94
3756	NASDAQ	INTC	Mon, Apr 23, 2007	22.03	22.13	21.79	21.91
3755	NASDAQ	INTC	Fri, Apr 20, 2007	22.05	22.20	21.66	22.16
3754	NASDAQ	INTC	Thu, Apr 19, 2007	21.16	21.90	21.14	21.81
3753	NASDAQ	INTC	Wed, Apr 18, 2007	21.32	21.48	21.00	21.35
3752	NASDAQ	INTC	Tue, Apr 17, 2007	20.67	21.00	20.66	20.98
3751	NASDAQ	INTC	Mon, Apr 16, 2007	20.41	20.73	20.39	20.69
3750	NASDAQ	INTC	Fri, Apr 13, 2007	20.41	20.48	20.25	20.46
3749	NASDAQ	INTC	Thu, Apr 12, 2007	20.38	20.55	20.25	20.50
3748	NASDAQ	INTC	Wed, Apr 11, 2007	20.59	20.73	20.42	20.47
3747	NASDAQ	INTC	Tue, Apr 10, 2007	20.10	20.74	20.07	20.68
3746	NASDAQ	INTC	Mon, Apr 9, 2007	19.88	20.24	19.85	20.10
3745	NASDAQ	INTC	Thu, Apr 5, 2007	19.29	19.58	19.26	19.58
3744	NASDAQ	INTC	Wed, Apr 4, 2007	19.35	19.44	19.23	19.38
3743	NASDAQ	INTC	Tue, Apr 3, 2007	19.22	19.40	19.19	19.31
3742	NASDAQ	INTC	Mon, Apr 2, 2007	19.15	19.24	19.03	19.13
3741	NASDAQ	INTC	Fri, Mar 30, 2007	19.08	19.18	18.90	19.13
3740	NASDAQ	INTC	Thu, Mar 29, 2007	19.01	19.10	18.75	19.09
3739	NASDAQ	INTC	Wed, Mar 28, 2007	18.98	19.05	18.86	18.86
3738	NASDAQ	INTC	Tue, Mar 27, 2007	19.25	19.27	19.04	19.06
3737	NASDAQ	INTC	Mon, Mar 26, 2007	19.26	19.34	19.05	19.29
3736	NASDAQ	INTC	Fri, Mar 23, 2007	19.19	19.36	19.16	19.27
3735	NASDAQ	INTC	Thu, Mar 22, 2007	19.24	19.31	19.11	19.16
3734	NASDAQ	INTC	Wed, Mar 21, 2007	19.05	19.36	18.91	19.34
3733	NASDAQ	INTC	Tue, Mar 20, 2007	19.04	19.13	18.92	18.99
3732	NASDAQ	INTC	Mon, Mar 19, 2007	19.20	19.28	18.95	19.11
3731	NASDAQ	INTC	Fri, Mar 16, 2007	19.15	19.22	19.05	19.15
3730	NASDAQ	INTC	Thu, Mar 15, 2007	19.21	19.30	19.01	19.14
3729	NASDAQ	INTC	Wed, Mar 14, 2007	19.19	19.24	18.96	19.23
3728	NASDAQ	INTC	Tue, Mar 13, 2007	19.29	19.49	19.12	19.12
3727	NASDAQ	INTC	Mon, Mar 12, 2007	19.11	19.64	19.09	19.48
3726	NASDAQ	INTC	Fri, Mar 9, 2007	19.36	19.42	19.05	19.10
3725	NASDAQ	INTC	Thu, Mar 8, 2007	19.28	19.32	19.16	19.23
3724	NASDAQ	INTC	Wed, Mar 7, 2007	19.36	19.45	19.08	19.12
3723	NASDAQ	INTC	Tue, Mar 6, 2007	19.34	19.40	19.15	19.40
3722	NASDAQ	INTC	Mon, Mar 5, 2007	18.98	19.46	18.90	19.11
3721	NASDAQ	INTC	Fri, Mar 2, 2007	19.51	19.60	19.20	19.22
3720	NASDAQ	INTC	Thu, Mar 1, 2007	19.52	19.80	19.34	19.59
3719	NASDAQ	INTC	Wed, Feb 28, 2007	20.05	20.20	19.80	19.86
3718	NASDAQ	INTC	Tue, Feb 27, 2007	20.49	20.60	20.01	20.03
3717	NASDAQ	INTC	Mon, Feb 26, 2007	20.81	21.00	20.52	20.85
3716	NASDAQ	INTC	Fri, Feb 23, 2007	20.83	21.00	20.75	20.76
3715	NASDAQ	INTC	Thu, Feb 22, 2007	21.00	21.07	20.78	20.97
3714	NASDAQ	INTC	Wed, Feb 21, 2007	20.97	20.99	20.73	20.88
3713	NASDAQ	INTC	Tue, Feb 20, 2007	21.06	21.32	20.90	21.18
3712	NASDAQ	INTC	Fri, Feb 16, 2007	21.26	21.40	21.15	21.23
3711	NASDAQ	INTC	Thu, Feb 15, 2007	21.21	21.35	21.13	21.31
3710	NASDAQ	INTC	Wed, Feb 14, 2007	20.96	21.30	20.94	21.14
3709	NASDAQ	INTC	Tue, Feb 13, 2007	20.89	20.95	20.70	20.90
3708	NASDAQ	INTC	Mon, Feb 12, 2007	20.93	20.98	20.75	20.80
3707	NASDAQ	INTC	Fri, Feb 9, 2007	21.42	21.54	20.92	21.03
3706	NASDAQ	INTC	Thu, Feb 8, 2007	21.30	21.42	21.18	21.36
3705	NASDAQ	INTC	Wed, Feb 7, 2007	21.38	21.67	21.24	21.51
3704	NASDAQ	INTC	Tue, Feb 6, 2007	21.37	21.49	21.08	21.31
3703	NASDAQ	INTC	Mon, Feb 5, 2007	21.22	21.41	21.17	21.28
3702	NASDAQ	INTC	Fri, Feb 2, 2007	21.14	21.25	21.03	21.23
3701	NASDAQ	INTC	Thu, Feb 1, 2007	20.98	21.14	20.87	21.11
3700	NASDAQ	INTC	Wed, Jan 31, 2007	20.96	21.02	20.69	20.96
3699	NASDAQ	INTC	Tue, Jan 30, 2007	21.09	21.13	20.82	20.93
3698	NASDAQ	INTC	Mon, Jan 29, 2007	20.80	21.14	20.70	20.89
3697	NASDAQ	INTC	Fri, Jan 26, 2007	20.69	20.90	20.51	20.53
3696	NASDAQ	INTC	Thu, Jan 25, 2007	20.87	21.04	20.60	20.65
3695	NASDAQ	INTC	Wed, Jan 24, 2007	20.60	20.88	20.57	20.86
3694	NASDAQ	INTC	Tue, Jan 23, 2007	20.85	20.88	20.46	20.56
3693	NASDAQ	INTC	Mon, Jan 22, 2007	20.92	21.02	20.65	20.79
3692	NASDAQ	INTC	Fri, Jan 19, 2007	20.62	20.87	20.60	20.82
3691	NASDAQ	INTC	Thu, Jan 18, 2007	20.89	20.90	20.50	20.65
3690	NASDAQ	INTC	Wed, Jan 17, 2007	21.25	21.50	20.78	21.04
3689	NASDAQ	INTC	Tue, Jan 16, 2007	22.10	22.30	21.78	22.30
3688	NASDAQ	INTC	Fri, Jan 12, 2007	21.79	22.15	21.62	22.13
3687	NASDAQ	INTC	Thu, Jan 11, 2007	21.61	22.05	21.03	21.92
3686	NASDAQ	INTC	Wed, Jan 10, 2007	21.09	21.62	21.03	21.52
3685	NASDAQ	INTC	Tue, Jan 9, 2007	21.18	21.21	20.86	21.03
3684	NASDAQ	INTC	Mon, Jan 8, 2007	21.25	21.34	20.95	21.01
3683	NASDAQ	INTC	Fri, Jan 5, 2007	21.09	21.15	20.76	21.10
3682	NASDAQ	INTC	Thu, Jan 4, 2007	20.63	21.33	20.56	21.17
3681	NASDAQ	INTC	Wed, Jan 3, 2007	20.45	20.88	20.14	20.35
3680	NASDAQ	INTC	Fri, Dec 29, 2006	20.34	20.53	20.23	20.25
3679	NASDAQ	INTC	Thu, Dec 28, 2006	20.40	20.48	20.33	20.42
3678	NASDAQ	INTC	Wed, Dec 27, 2006	20.26	20.50	20.22	20.40
3677	NASDAQ	INTC	Tue, Dec 26, 2006	20.03	20.29	20.03	20.15
3676	NASDAQ	INTC	Fri, Dec 22, 2006	20.36	20.43	20.08	20.08
3675	NASDAQ	INTC	Thu, Dec 21, 2006	20.60	20.67	20.21	20.37
3674	NASDAQ	INTC	Wed, Dec 20, 2006	20.70	20.94	20.57	20.60
3673	NASDAQ	INTC	Tue, Dec 19, 2006	20.65	20.72	20.46	20.66
3672	NASDAQ	INTC	Mon, Dec 18, 2006	21.05	21.30	20.66	20.84
3671	NASDAQ	INTC	Fri, Dec 15, 2006	20.99	21.20	20.86	20.96
3670	NASDAQ	INTC	Thu, Dec 14, 2006	20.73	21.14	20.41	20.77
3669	NASDAQ	INTC	Wed, Dec 13, 2006	20.88	20.89	20.66	20.70
3668	NASDAQ	INTC	Tue, Dec 12, 2006	20.68	20.84	20.47	20.73
3667	NASDAQ	INTC	Mon, Dec 11, 2006	20.62	20.92	20.59	20.70
3666	NASDAQ	INTC	Fri, Dec 8, 2006	20.66	20.85	20.54	20.68
3665	NASDAQ	INTC	Thu, Dec 7, 2006	21.01	21.25	20.64	20.65
3664	NASDAQ	INTC	Wed, Dec 6, 2006	21.14	21.21	20.83	20.90
3663	NASDAQ	INTC	Tue, Dec 5, 2006	21.21	21.40	21.11	21.12
3662	NASDAQ	INTC	Mon, Dec 4, 2006	21.09	21.45	20.81	21.22
3661	NASDAQ	INTC	Fri, Dec 1, 2006	21.32	21.40	20.60	20.93
3660	NASDAQ	INTC	Thu, Nov 30, 2006	21.24	21.49	21.06	21.40
3659	NASDAQ	INTC	Wed, Nov 29, 2006	21.21	21.45	21.10	21.24
3658	NASDAQ	INTC	Tue, Nov 28, 2006	20.91	21.13	20.76	20.98
3657	NASDAQ	INTC	Mon, Nov 27, 2006	21.47	21.49	20.95	21.02
3656	NASDAQ	INTC	Fri, Nov 24, 2006	21.46	21.75	21.42	21.59
3655	NASDAQ	INTC	Wed, Nov 22, 2006	21.81	21.84	21.54	21.73
3654	NASDAQ	INTC	Tue, Nov 21, 2006	22.19	22.27	21.38	21.57
3653	NASDAQ	INTC	Mon, Nov 20, 2006	21.87	22.35	21.50	22.27
3652	NASDAQ	INTC	Fri, Nov 17, 2006	22.19	22.50	21.84	22.10
3651	NASDAQ	INTC	Thu, Nov 16, 2006	22.33	22.41	22.06	22.33
3650	NASDAQ	INTC	Wed, Nov 15, 2006	21.93	22.37	21.76	22.32
3649	NASDAQ	INTC	Tue, Nov 14, 2006	21.17	21.93	21.11	21.88
3648	NASDAQ	INTC	Mon, Nov 13, 2006	20.61	21.07	20.58	21.00
3647	NASDAQ	INTC	Fri, Nov 10, 2006	20.49	20.64	20.42	20.58
3646	NASDAQ	INTC	Thu, Nov 9, 2006	20.82	20.97	20.38	20.42
3645	NASDAQ	INTC	Wed, Nov 8, 2006	20.72	20.90	20.50	20.71
3644	NASDAQ	INTC	Tue, Nov 7, 2006	20.78	21.17	20.73	20.80
3643	NASDAQ	INTC	Mon, Nov 6, 2006	20.42	20.91	20.32	20.81
3642	NASDAQ	INTC	Fri, Nov 3, 2006	20.66	20.69	20.35	20.51
3641	NASDAQ	INTC	Thu, Nov 2, 2006	20.64	20.92	20.57	20.68
3640	NASDAQ	INTC	Wed, Nov 1, 2006	21.37	21.42	20.96	21.02
3639	NASDAQ	INTC	Tue, Oct 31, 2006	21.32	21.43	21.19	21.34
3638	NASDAQ	INTC	Mon, Oct 30, 2006	21.02	21.33	20.96	21.26
3637	NASDAQ	INTC	Fri, Oct 27, 2006	21.63	21.77	20.90	21.10
3636	NASDAQ	INTC	Thu, Oct 26, 2006	21.73	21.83	21.61	21.77
3635	NASDAQ	INTC	Wed, Oct 25, 2006	21.55	21.84	21.53	21.72
3634	NASDAQ	INTC	Tue, Oct 24, 2006	21.46	21.84	21.45	21.62
3633	NASDAQ	INTC	Mon, Oct 23, 2006	21.25	21.60	21.12	21.45
3632	NASDAQ	INTC	Fri, Oct 20, 2006	21.16	21.45	21.05	21.33
3631	NASDAQ	INTC	Thu, Oct 19, 2006	20.97	21.19	20.63	21.03
3630	NASDAQ	INTC	Wed, Oct 18, 2006	21.60	21.63	21.03	21.11
3629	NASDAQ	INTC	Tue, Oct 17, 2006	21.19	21.23	20.83	20.90
3628	NASDAQ	INTC	Mon, Oct 16, 2006	21.92	22.03	21.56	21.61
3627	NASDAQ	INTC	Fri, Oct 13, 2006	21.38	21.85	21.38	21.60
3626	NASDAQ	INTC	Thu, Oct 12, 2006	21.11	21.55	20.95	21.49
3625	NASDAQ	INTC	Wed, Oct 11, 2006	20.75	21.28	20.74	20.89
3624	NASDAQ	INTC	Tue, Oct 10, 2006	20.51	21.02	20.42	20.89
3623	NASDAQ	INTC	Mon, Oct 9, 2006	20.52	20.79	20.46	20.62
3622	NASDAQ	INTC	Fri, Oct 6, 2006	20.60	20.70	20.41	20.63
3621	NASDAQ	INTC	Thu, Oct 5, 2006	20.78	20.98	20.66	20.78
3620	NASDAQ	INTC	Wed, Oct 4, 2006	20.49	20.88	20.49	20.82
3619	NASDAQ	INTC	Tue, Oct 3, 2006	20.40	20.79	20.17	20.57
3618	NASDAQ	INTC	Mon, Oct 2, 2006	20.54	20.75	20.40	20.44
3617	NASDAQ	INTC	Fri, Sep 29, 2006	20.90	20.95	20.52	20.57
3616	NASDAQ	INTC	Thu, Sep 28, 2006	20.47	20.83	20.45	20.77
3615	NASDAQ	INTC	Wed, Sep 27, 2006	20.05	20.75	20.05	20.39
3614	NASDAQ	INTC	Tue, Sep 26, 2006	19.33	19.98	19.32	19.96
3613	NASDAQ	INTC	Mon, Sep 25, 2006	19.16	19.51	19.03	19.41
3612	NASDAQ	INTC	Fri, Sep 22, 2006	19.18	19.36	19.03	19.07
3611	NASDAQ	INTC	Thu, Sep 21, 2006	19.44	19.66	19.14	19.19
3610	NASDAQ	INTC	Wed, Sep 20, 2006	19.51	19.69	19.44	19.49
3609	NASDAQ	INTC	Tue, Sep 19, 2006	19.63	19.70	19.24	19.42
3608	NASDAQ	INTC	Mon, Sep 18, 2006	19.46	19.75	19.44	19.65
3607	NASDAQ	INTC	Fri, Sep 15, 2006	19.94	19.96	19.49	19.51
3606	NASDAQ	INTC	Thu, Sep 14, 2006	19.72	19.82	19.50	19.78
3605	NASDAQ	INTC	Wed, Sep 13, 2006	19.75	19.99	19.60	19.83
3604	NASDAQ	INTC	Tue, Sep 12, 2006	19.40	19.87	19.32	19.75
3603	NASDAQ	INTC	Mon, Sep 11, 2006	19.24	19.56	19.12	19.40
3602	NASDAQ	INTC	Fri, Sep 8, 2006	19.25	19.54	19.20	19.45
3601	NASDAQ	INTC	Thu, Sep 7, 2006	19.23	19.50	19.06	19.22
3600	NASDAQ	INTC	Wed, Sep 6, 2006	19.61	19.82	19.27	19.31
3599	NASDAQ	INTC	Tue, Sep 5, 2006	19.92	20.02	19.64	19.99
3598	NASDAQ	INTC	Fri, Sep 1, 2006	19.89	19.95	19.55	19.88
3597	NASDAQ	INTC	Thu, Aug 31, 2006	19.83	19.84	19.53	19.57
3596	NASDAQ	INTC	Wed, Aug 30, 2006	19.61	20.00	19.56	19.84
3595	NASDAQ	INTC	Tue, Aug 29, 2006	19.45	19.70	19.21	19.68
3594	NASDAQ	INTC	Mon, Aug 28, 2006	19.03	19.45	19.02	19.38
3593	NASDAQ	INTC	Fri, Aug 25, 2006	18.44	19.00	18.43	18.90
3592	NASDAQ	INTC	Thu, Aug 24, 2006	18.37	18.57	18.31	18.56
3591	NASDAQ	INTC	Wed, Aug 23, 2006	18.45	18.56	18.24	18.38
3590	NASDAQ	INTC	Tue, Aug 22, 2006	18.18	18.41	18.07	18.34
3589	NASDAQ	INTC	Mon, Aug 21, 2006	18.30	18.35	18.08	18.25
3588	NASDAQ	INTC	Fri, Aug 18, 2006	18.50	18.53	18.33	18.40
3587	NASDAQ	INTC	Thu, Aug 17, 2006	18.63	18.70	18.34	18.56
3586	NASDAQ	INTC	Wed, Aug 16, 2006	18.25	18.69	18.13	18.61
3585	NASDAQ	INTC	Tue, Aug 15, 2006	18.14	18.18	17.94	18.13
3584	NASDAQ	INTC	Mon, Aug 14, 2006	17.54	18.04	17.53	17.87
3583	NASDAQ	INTC	Fri, Aug 11, 2006	17.62	17.79	17.36	17.41
3582	NASDAQ	INTC	Thu, Aug 10, 2006	17.31	17.82	17.30	17.75
3581	NASDAQ	INTC	Wed, Aug 9, 2006	17.51	17.83	17.34	17.40
3580	NASDAQ	INTC	Tue, Aug 8, 2006	17.40	17.65	17.29	17.36
3579	NASDAQ	INTC	Mon, Aug 7, 2006	17.34	17.49	17.26	17.32
3578	NASDAQ	INTC	Fri, Aug 4, 2006	17.61	17.67	17.26	17.49
3577	NASDAQ	INTC	Thu, Aug 3, 2006	17.46	17.50	17.22	17.33
3576	NASDAQ	INTC	Wed, Aug 2, 2006	17.65	17.79	17.56	17.59
3575	NASDAQ	INTC	Tue, Aug 1, 2006	17.83	17.89	17.50	17.66
3574	NASDAQ	INTC	Mon, Jul 31, 2006	18.10	18.16	17.98	18.00
3573	NASDAQ	INTC	Fri, Jul 28, 2006	17.58	18.26	17.58	18.18
3572	NASDAQ	INTC	Thu, Jul 27, 2006	17.72	17.88	17.42	17.47
3571	NASDAQ	INTC	Wed, Jul 26, 2006	17.57	17.74	17.25	17.50
3570	NASDAQ	INTC	Tue, Jul 25, 2006	17.48	17.77	17.31	17.54
3569	NASDAQ	INTC	Mon, Jul 24, 2006	17.17	17.66	17.15	17.48
3568	NASDAQ	INTC	Fri, Jul 21, 2006	17.00	17.40	16.84	17.15
3567	NASDAQ	INTC	Thu, Jul 20, 2006	17.97	18.00	17.07	17.10
3566	NASDAQ	INTC	Wed, Jul 19, 2006	18.27	18.64	18.05	18.49
3565	NASDAQ	INTC	Tue, Jul 18, 2006	17.92	18.27	17.63	18.21
3564	NASDAQ	INTC	Mon, Jul 17, 2006	17.80	18.12	17.67	17.84
3563	NASDAQ	INTC	Fri, Jul 14, 2006	17.70	18.10	17.68	17.88
3562	NASDAQ	INTC	Thu, Jul 13, 2006	17.80	18.08	17.69	17.72
3561	NASDAQ	INTC	Wed, Jul 12, 2006	18.58	18.58	17.87	17.88
3560	NASDAQ	INTC	Tue, Jul 11, 2006	18.05	18.67	18.00	18.67
3559	NASDAQ	INTC	Mon, Jul 10, 2006	18.62	18.72	18.11	18.18
3558	NASDAQ	INTC	Fri, Jul 7, 2006	18.75	18.95	18.50	18.56
3557	NASDAQ	INTC	Thu, Jul 6, 2006	18.81	18.94	18.75	18.85
3556	NASDAQ	INTC	Wed, Jul 5, 2006	19.20	19.26	18.74	18.75
3555	NASDAQ	INTC	Mon, Jul 3, 2006	19.27	19.39	19.14	19.36
3554	NASDAQ	INTC	Fri, Jun 30, 2006	19.28	19.32	18.94	19.00
3553	NASDAQ	INTC	Thu, Jun 29, 2006	18.76	19.36	18.67	19.32
3552	NASDAQ	INTC	Wed, Jun 28, 2006	18.12	18.71	18.07	18.66
3551	NASDAQ	INTC	Tue, Jun 27, 2006	18.65	18.70	18.05	18.05
3550	NASDAQ	INTC	Mon, Jun 26, 2006	18.15	18.33	18.12	18.28
3549	NASDAQ	INTC	Fri, Jun 23, 2006	18.25	18.29	18.00	18.00
3548	NASDAQ	INTC	Thu, Jun 22, 2006	18.45	18.54	18.15	18.25
3547	NASDAQ	INTC	Wed, Jun 21, 2006	18.22	18.60	18.20	18.40
3546	NASDAQ	INTC	Tue, Jun 20, 2006	18.28	18.41	18.07	18.15
3545	NASDAQ	INTC	Mon, Jun 19, 2006	18.51	18.64	18.20	18.24
3544	NASDAQ	INTC	Fri, Jun 16, 2006	18.06	18.47	18.04	18.30
3543	NASDAQ	INTC	Thu, Jun 15, 2006	17.80	18.17	17.77	18.12
3542	NASDAQ	INTC	Wed, Jun 14, 2006	17.49	17.85	17.49	17.73
3541	NASDAQ	INTC	Tue, Jun 13, 2006	16.79	17.29	16.75	17.12
3540	NASDAQ	INTC	Mon, Jun 12, 2006	17.25	17.35	16.75	16.86
3539	NASDAQ	INTC	Fri, Jun 9, 2006	17.11	17.26	17.10	17.16
3538	NASDAQ	INTC	Thu, Jun 8, 2006	17.24	17.36	17.05	17.11
3537	NASDAQ	INTC	Wed, Jun 7, 2006	17.78	17.79	17.33	17.39
3536	NASDAQ	INTC	Tue, Jun 6, 2006	18.05	18.06	17.67	17.79
3535	NASDAQ	INTC	Mon, Jun 5, 2006	18.26	18.35	17.89	17.98
3534	NASDAQ	INTC	Fri, Jun 2, 2006	18.07	18.31	17.96	18.23
3533	NASDAQ	INTC	Thu, Jun 1, 2006	18.05	18.15	17.79	18.04
3532	NASDAQ	INTC	Wed, May 31, 2006	17.89	18.19	17.77	18.02
3531	NASDAQ	INTC	Tue, May 30, 2006	18.21	18.22	17.77	17.81
3530	NASDAQ	INTC	Fri, May 26, 2006	18.13	18.31	18.01	18.22
3529	NASDAQ	INTC	Thu, May 25, 2006	17.97	18.06	17.74	18.05
3528	NASDAQ	INTC	Wed, May 24, 2006	18.01	18.06	17.76	17.89
3527	NASDAQ	INTC	Tue, May 23, 2006	18.13	18.27	17.89	17.95
3526	NASDAQ	INTC	Mon, May 22, 2006	18.13	18.45	17.97	18.01
3525	NASDAQ	INTC	Fri, May 19, 2006	18.00	18.48	17.94	18.36
3524	NASDAQ	INTC	Thu, May 18, 2006	18.73	18.89	18.49	18.65
3523	NASDAQ	INTC	Wed, May 17, 2006	18.96	19.02	18.65	18.66
3522	NASDAQ	INTC	Tue, May 16, 2006	19.26	19.35	18.93	19.06
3521	NASDAQ	INTC	Mon, May 15, 2006	19.06	19.35	19.00	19.32
3520	NASDAQ	INTC	Fri, May 12, 2006	19.28	19.52	19.03	19.04
3519	NASDAQ	INTC	Thu, May 11, 2006	19.58	19.60	19.21	19.36
3518	NASDAQ	INTC	Wed, May 10, 2006	19.85	19.98	19.50	19.58
3517	NASDAQ	INTC	Tue, May 9, 2006	19.93	20.10	19.79	19.90
3516	NASDAQ	INTC	Mon, May 8, 2006	19.64	20.22	19.64	20.11
3515	NASDAQ	INTC	Fri, May 5, 2006	19.43	19.65	19.37	19.51
3514	NASDAQ	INTC	Thu, May 4, 2006	19.28	19.45	19.21	19.34
3513	NASDAQ	INTC	Wed, May 3, 2006	19.52	19.87	19.12	19.16
3512	NASDAQ	INTC	Tue, May 2, 2006	19.64	19.72	19.51	19.59
3511	NASDAQ	INTC	Mon, May 1, 2006	20.06	20.16	19.46	19.49
3510	NASDAQ	INTC	Fri, Apr 28, 2006	19.99	20.27	19.91	19.98
3509	NASDAQ	INTC	Thu, Apr 27, 2006	19.39	20.20	19.20	20.08
3508	NASDAQ	INTC	Wed, Apr 26, 2006	19.15	19.58	19.12	19.49
3507	NASDAQ	INTC	Tue, Apr 25, 2006	18.94	19.20	18.75	19.15
3506	NASDAQ	INTC	Mon, Apr 24, 2006	18.93	19.25	18.90	18.91
3505	NASDAQ	INTC	Fri, Apr 21, 2006	19.52	20.00	19.02	19.06
3504	NASDAQ	INTC	Thu, Apr 20, 2006	19.77	19.94	19.40	19.45
3503	NASDAQ	INTC	Wed, Apr 19, 2006	19.32	19.60	19.20	19.56
3502	NASDAQ	INTC	Tue, Apr 18, 2006	19.26	19.48	18.60	19.39
3501	NASDAQ	INTC	Mon, Apr 17, 2006	19.41	19.53	18.99	19.19
3500	NASDAQ	INTC	Thu, Apr 13, 2006	19.19	19.59	19.17	19.45
3499	NASDAQ	INTC	Wed, Apr 12, 2006	19.14	19.27	19.10	19.12
3498	NASDAQ	INTC	Tue, Apr 11, 2006	19.43	19.46	19.12	19.16
3497	NASDAQ	INTC	Mon, Apr 10, 2006	19.30	19.47	19.25	19.36
3496	NASDAQ	INTC	Fri, Apr 7, 2006	19.46	19.56	19.24	19.24
3495	NASDAQ	INTC	Thu, Apr 6, 2006	19.49	19.60	19.33	19.38
3494	NASDAQ	INTC	Wed, Apr 5, 2006	19.34	19.53	19.28	19.48
3493	NASDAQ	INTC	Tue, Apr 4, 2006	19.39	19.50	19.25	19.30
3492	NASDAQ	INTC	Mon, Apr 3, 2006	19.68	19.70	19.34	19.35
3491	NASDAQ	INTC	Fri, Mar 31, 2006	19.78	19.88	19.35	19.46
3490	NASDAQ	INTC	Thu, Mar 30, 2006	19.90	20.03	19.65	19.70
3489	NASDAQ	INTC	Wed, Mar 29, 2006	19.61	19.96	19.51	19.82
3488	NASDAQ	INTC	Tue, Mar 28, 2006	19.75	19.86	19.56	19.58
3487	NASDAQ	INTC	Mon, Mar 27, 2006	19.62	19.92	19.62	19.75
3486	NASDAQ	INTC	Fri, Mar 24, 2006	19.75	19.82	19.31	19.60
3485	NASDAQ	INTC	Thu, Mar 23, 2006	19.98	20.16	19.69	19.70
3484	NASDAQ	INTC	Wed, Mar 22, 2006	19.66	20.04	19.60	19.98
3483	NASDAQ	INTC	Tue, Mar 21, 2006	19.79	20.32	19.60	19.78
3482	NASDAQ	INTC	Mon, Mar 20, 2006	19.45	19.95	19.45	19.62
3481	NASDAQ	INTC	Fri, Mar 17, 2006	19.75	19.77	19.40	19.54
3480	NASDAQ	INTC	Thu, Mar 16, 2006	20.05	20.08	19.64	19.65
3479	NASDAQ	INTC	Wed, Mar 15, 2006	19.79	19.97	19.73	19.92
3478	NASDAQ	INTC	Tue, Mar 14, 2006	19.73	19.90	19.64	19.76
3477	NASDAQ	INTC	Mon, Mar 13, 2006	19.95	20.50	19.69	19.73
3476	NASDAQ	INTC	Fri, Mar 10, 2006	19.83	20.02	19.78	19.85
3475	NASDAQ	INTC	Thu, Mar 9, 2006	20.05	20.16	19.73	19.75
3474	NASDAQ	INTC	Wed, Mar 8, 2006	20.01	20.19	19.82	20.01
3473	NASDAQ	INTC	Tue, Mar 7, 2006	20.15	20.20	19.83	20.06
3472	NASDAQ	INTC	Mon, Mar 6, 2006	20.43	20.56	20.23	20.30
3471	NASDAQ	INTC	Fri, Mar 3, 2006	19.97	20.48	19.86	20.32
3470	NASDAQ	INTC	Thu, Mar 2, 2006	20.68	20.84	20.38	20.49
3469	NASDAQ	INTC	Wed, Mar 1, 2006	20.73	21.00	20.67	20.80
3468	NASDAQ	INTC	Tue, Feb 28, 2006	20.55	21.01	20.50	20.60
3467	NASDAQ	INTC	Mon, Feb 27, 2006	20.47	20.79	20.43	20.52
3466	NASDAQ	INTC	Fri, Feb 24, 2006	20.19	20.53	20.13	20.36
3465	NASDAQ	INTC	Thu, Feb 23, 2006	20.18	20.49	19.88	20.29
3464	NASDAQ	INTC	Wed, Feb 22, 2006	20.42	20.45	19.90	20.15
3463	NASDAQ	INTC	Tue, Feb 21, 2006	20.66	20.75	20.50	20.62
3462	NASDAQ	INTC	Fri, Feb 17, 2006	21.00	21.04	20.56	20.61
3461	NASDAQ	INTC	Thu, Feb 16, 2006	21.36	21.45	21.18	21.35
3460	NASDAQ	INTC	Wed, Feb 15, 2006	21.35	21.47	21.21	21.35
3459	NASDAQ	INTC	Tue, Feb 14, 2006	21.18	21.47	21.13	21.37
3458	NASDAQ	INTC	Mon, Feb 13, 2006	21.18	21.44	21.07	21.13
3457	NASDAQ	INTC	Fri, Feb 10, 2006	21.02	21.34	20.81	21.29
3456	NASDAQ	INTC	Thu, Feb 9, 2006	20.77	21.25	20.72	21.00
3455	NASDAQ	INTC	Wed, Feb 8, 2006	20.78	20.84	20.54	20.67
3454	NASDAQ	INTC	Tue, Feb 7, 2006	20.62	20.94	20.52	20.67
3453	NASDAQ	INTC	Mon, Feb 6, 2006	20.85	20.85	20.50	20.61
3452	NASDAQ	INTC	Fri, Feb 3, 2006	21.14	21.17	20.73	20.74
3451	NASDAQ	INTC	Thu, Feb 2, 2006	21.56	21.68	21.18	21.20
3450	NASDAQ	INTC	Wed, Feb 1, 2006	21.24	21.59	21.23	21.55
3449	NASDAQ	INTC	Tue, Jan 31, 2006	21.69	21.71	21.25	21.26
3448	NASDAQ	INTC	Mon, Jan 30, 2006	21.83	21.93	21.59	21.65
3447	NASDAQ	INTC	Fri, Jan 27, 2006	21.75	21.90	21.55	21.67
3446	NASDAQ	INTC	Thu, Jan 26, 2006	21.40	21.75	21.27	21.49
3445	NASDAQ	INTC	Wed, Jan 25, 2006	21.40	21.42	21.10	21.21
3444	NASDAQ	INTC	Tue, Jan 24, 2006	21.53	21.59	21.24	21.28
3443	NASDAQ	INTC	Mon, Jan 23, 2006	21.92	21.93	21.10	21.35
3442	NASDAQ	INTC	Fri, Jan 20, 2006	22.44	22.47	21.75	21.76
3441	NASDAQ	INTC	Thu, Jan 19, 2006	22.80	22.87	22.39	22.40
3440	NASDAQ	INTC	Wed, Jan 18, 2006	22.87	23.06	22.36	22.60
3439	NASDAQ	INTC	Tue, Jan 17, 2006	25.59	25.75	25.32	25.52
3438	NASDAQ	INTC	Fri, Jan 13, 2006	25.96	26.18	25.54	25.79
3437	NASDAQ	INTC	Thu, Jan 12, 2006	26.05	26.52	25.87	25.97
3436	NASDAQ	INTC	Wed, Jan 11, 2006	26.13	26.33	25.90	26.14
3435	NASDAQ	INTC	Tue, Jan 10, 2006	26.29	26.41	25.92	26.12
3434	NASDAQ	INTC	Mon, Jan 9, 2006	26.39	26.51	26.09	26.47
3433	NASDAQ	INTC	Fri, Jan 6, 2006	26.48	26.63	26.21	26.31
3432	NASDAQ	INTC	Thu, Jan 5, 2006	25.93	26.47	25.91	26.27
3431	NASDAQ	INTC	Wed, Jan 4, 2006	25.60	25.94	25.59	25.91
3430	NASDAQ	INTC	Tue, Jan 3, 2006	25.19	25.64	24.90	25.57
3429	NASDAQ	INTC	Fri, Dec 30, 2005	25.01	25.15	24.87	24.96
3428	NASDAQ	INTC	Thu, Dec 29, 2005	25.41	25.55	25.01	25.07
3427	NASDAQ	INTC	Wed, Dec 28, 2005	25.52	25.64	25.36	25.44
3426	NASDAQ	INTC	Tue, Dec 27, 2005	26.03	26.10	25.43	25.46
3425	NASDAQ	INTC	Fri, Dec 23, 2005	26.00	26.15	25.88	25.97
3424	NASDAQ	INTC	Thu, Dec 22, 2005	25.89	26.08	25.79	25.97
3423	NASDAQ	INTC	Wed, Dec 21, 2005	25.85	26.19	25.60	25.88
3422	NASDAQ	INTC	Tue, Dec 20, 2005	25.80	26.10	25.67	25.81
3421	NASDAQ	INTC	Mon, Dec 19, 2005	26.37	26.45	25.78	25.78
3420	NASDAQ	INTC	Fri, Dec 16, 2005	26.58	26.68	26.38	26.38
3419	NASDAQ	INTC	Thu, Dec 15, 2005	26.59	26.90	26.52	26.58
3418	NASDAQ	INTC	Wed, Dec 14, 2005	26.67	26.85	26.49	26.63
3417	NASDAQ	INTC	Tue, Dec 13, 2005	26.36	26.89	26.31	26.72
3416	NASDAQ	INTC	Mon, Dec 12, 2005	26.19	26.82	26.12	26.62
3415	NASDAQ	INTC	Fri, Dec 9, 2005	25.28	26.12	25.17	26.08
3414	NASDAQ	INTC	Thu, Dec 8, 2005	26.32	26.32	25.34	25.70
3413	NASDAQ	INTC	Wed, Dec 7, 2005	26.67	26.69	26.03	26.15
3412	NASDAQ	INTC	Tue, Dec 6, 2005	27.04	27.13	26.62	26.67
3411	NASDAQ	INTC	Mon, Dec 5, 2005	27.28	27.28	26.79	26.90
3410	NASDAQ	INTC	Fri, Dec 2, 2005	27.13	27.49	27.11	27.43
3409	NASDAQ	INTC	Thu, Dec 1, 2005	26.94	27.29	26.79	27.18
3408	NASDAQ	INTC	Wed, Nov 30, 2005	26.74	26.86	26.62	26.68
3407	NASDAQ	INTC	Tue, Nov 29, 2005	26.95	27.13	26.72	26.78
3406	NASDAQ	INTC	Mon, Nov 28, 2005	26.94	27.10	26.74	26.86
3405	NASDAQ	INTC	Fri, Nov 25, 2005	26.58	27.15	26.54	26.81
3404	NASDAQ	INTC	Wed, Nov 23, 2005	26.14	26.92	26.08	26.64
3403	NASDAQ	INTC	Tue, Nov 22, 2005	25.08	26.26	25.06	26.16
3402	NASDAQ	INTC	Mon, Nov 21, 2005	25.33	25.50	25.07	25.25
3401	NASDAQ	INTC	Fri, Nov 18, 2005	25.32	25.41	25.07	25.30
3400	NASDAQ	INTC	Thu, Nov 17, 2005	25.15	25.25	24.91	25.11
3399	NASDAQ	INTC	Wed, Nov 16, 2005	25.10	25.15	24.61	24.91
3398	NASDAQ	INTC	Tue, Nov 15, 2005	25.18	25.36	25.04	25.08
3397	NASDAQ	INTC	Mon, Nov 14, 2005	25.20	25.41	25.17	25.37
3396	NASDAQ	INTC	Fri, Nov 11, 2005	25.39	25.45	25.06	25.13
3395	NASDAQ	INTC	Thu, Nov 10, 2005	25.21	25.32	24.92	25.24
3394	NASDAQ	INTC	Wed, Nov 9, 2005	24.50	24.86	24.46	24.80
3393	NASDAQ	INTC	Tue, Nov 8, 2005	24.38	24.66	24.21	24.55
3392	NASDAQ	INTC	Mon, Nov 7, 2005	24.08	24.55	23.95	24.50
3391	NASDAQ	INTC	Fri, Nov 4, 2005	23.98	24.01	23.66	23.99
3390	NASDAQ	INTC	Thu, Nov 3, 2005	23.54	23.98	23.53	23.89
3389	NASDAQ	INTC	Wed, Nov 2, 2005	22.74	23.40	22.70	23.37
3388	NASDAQ	INTC	Tue, Nov 1, 2005	23.18	23.27	22.53	22.65
3387	NASDAQ	INTC	Mon, Oct 31, 2005	23.44	23.69	23.42	23.50
3386	NASDAQ	INTC	Fri, Oct 28, 2005	22.98	23.37	22.78	23.33
3385	NASDAQ	INTC	Thu, Oct 27, 2005	23.04	23.19	22.83	22.84
3384	NASDAQ	INTC	Wed, Oct 26, 2005	23.06	23.30	22.99	23.07
3383	NASDAQ	INTC	Tue, Oct 25, 2005	22.94	23.30	22.83	23.11
3382	NASDAQ	INTC	Mon, Oct 24, 2005	23.26	23.32	22.90	23.10
3381	NASDAQ	INTC	Fri, Oct 21, 2005	23.76	23.85	23.13	23.15
3380	NASDAQ	INTC	Thu, Oct 20, 2005	23.59	23.78	23.45	23.62
3379	NASDAQ	INTC	Wed, Oct 19, 2005	22.99	23.71	22.75	23.69
3378	NASDAQ	INTC	Tue, Oct 18, 2005	23.58	23.99	23.48	23.72
3377	NASDAQ	INTC	Mon, Oct 17, 2005	23.18	23.48	23.12	23.46
3376	NASDAQ	INTC	Fri, Oct 14, 2005	23.23	23.29	23.00	23.23
3375	NASDAQ	INTC	Thu, Oct 13, 2005	23.33	23.47	22.91	23.20
3374	NASDAQ	INTC	Wed, Oct 12, 2005	23.08	23.29	22.79	23.24
3373	NASDAQ	INTC	Tue, Oct 11, 2005	23.52	23.58	23.29	23.42
3372	NASDAQ	INTC	Mon, Oct 10, 2005	23.85	23.89	23.33	23.42
3371	NASDAQ	INTC	Fri, Oct 7, 2005	23.85	23.96	23.74	23.82
3370	NASDAQ	INTC	Thu, Oct 6, 2005	24.12	24.24	23.50	23.76
3369	NASDAQ	INTC	Wed, Oct 5, 2005	24.55	24.59	24.07	24.07
3368	NASDAQ	INTC	Tue, Oct 4, 2005	24.64	24.92	24.41	24.50
3367	NASDAQ	INTC	Mon, Oct 3, 2005	24.74	24.96	24.58	24.60
3366	NASDAQ	INTC	Fri, Sep 30, 2005	24.47	24.68	24.43	24.65
3365	NASDAQ	INTC	Thu, Sep 29, 2005	23.99	24.52	23.92	24.48
3364	NASDAQ	INTC	Wed, Sep 28, 2005	23.95	24.17	23.87	23.95
3363	NASDAQ	INTC	Tue, Sep 27, 2005	24.24	24.42	23.80	23.83
3362	NASDAQ	INTC	Mon, Sep 26, 2005	24.46	24.50	24.16	24.22
3361	NASDAQ	INTC	Fri, Sep 23, 2005	24.53	24.56	24.35	24.38
3360	NASDAQ	INTC	Thu, Sep 22, 2005	24.48	24.74	24.31	24.56
3359	NASDAQ	INTC	Wed, Sep 21, 2005	24.82	24.84	24.48	24.50
3358	NASDAQ	INTC	Tue, Sep 20, 2005	24.75	25.05	24.47	24.48
3357	NASDAQ	INTC	Mon, Sep 19, 2005	24.80	24.87	24.45	24.68
3356	NASDAQ	INTC	Fri, Sep 16, 2005	24.76	24.92	24.68	24.81
3355	NASDAQ	INTC	Thu, Sep 15, 2005	24.61	24.71	24.33	24.55
3354	NASDAQ	INTC	Wed, Sep 14, 2005	24.91	25.04	24.44	24.49
3353	NASDAQ	INTC	Tue, Sep 13, 2005	24.86	25.17	24.85	24.90
3352	NASDAQ	INTC	Mon, Sep 12, 2005	25.32	25.32	24.90	24.99
3351	NASDAQ	INTC	Fri, Sep 9, 2005	25.85	25.87	25.19	25.25
3350	NASDAQ	INTC	Thu, Sep 8, 2005	25.67	26.12	25.63	26.09
3349	NASDAQ	INTC	Wed, Sep 7, 2005	25.63	25.75	25.47	25.66
3348	NASDAQ	INTC	Tue, Sep 6, 2005	25.48	25.74	25.43	25.70
3347	NASDAQ	INTC	Fri, Sep 2, 2005	25.38	25.42	25.20	25.28
3346	NASDAQ	INTC	Thu, Sep 1, 2005	25.58	25.63	25.24	25.26
3345	NASDAQ	INTC	Wed, Aug 31, 2005	25.63	25.78	25.46	25.72
3344	NASDAQ	INTC	Tue, Aug 30, 2005	25.65	25.70	25.39	25.57
3343	NASDAQ	INTC	Mon, Aug 29, 2005	25.36	25.83	25.32	25.73
3342	NASDAQ	INTC	Fri, Aug 26, 2005	25.48	25.60	25.31	25.41
3341	NASDAQ	INTC	Thu, Aug 25, 2005	25.47	25.66	25.42	25.46
3340	NASDAQ	INTC	Wed, Aug 24, 2005	25.67	26.09	25.51	25.53
3339	NASDAQ	INTC	Tue, Aug 23, 2005	26.21	26.28	25.71	25.72
3338	NASDAQ	INTC	Mon, Aug 22, 2005	25.75	26.23	25.74	26.06
3337	NASDAQ	INTC	Fri, Aug 19, 2005	25.94	25.98	25.61	25.65
3336	NASDAQ	INTC	Thu, Aug 18, 2005	25.97	26.10	25.81	25.88
3335	NASDAQ	INTC	Wed, Aug 17, 2005	26.06	26.18	25.95	26.09
3334	NASDAQ	INTC	Tue, Aug 16, 2005	26.18	26.28	25.97	26.00
3333	NASDAQ	INTC	Mon, Aug 15, 2005	26.25	26.67	26.23	26.53
3332	NASDAQ	INTC	Fri, Aug 12, 2005	26.42	26.55	26.18	26.31
3331	NASDAQ	INTC	Thu, Aug 11, 2005	26.52	26.82	26.36	26.82
3330	NASDAQ	INTC	Wed, Aug 10, 2005	26.98	27.42	26.79	26.88
3329	NASDAQ	INTC	Tue, Aug 9, 2005	26.80	27.19	26.74	26.90
3328	NASDAQ	INTC	Mon, Aug 8, 2005	26.87	26.98	26.00	26.71
3327	NASDAQ	INTC	Fri, Aug 5, 2005	27.02	27.09	26.63	26.77
3326	NASDAQ	INTC	Thu, Aug 4, 2005	27.48	27.55	27.01	27.01
3325	NASDAQ	INTC	Wed, Aug 3, 2005	27.47	27.66	27.45	27.64
3324	NASDAQ	INTC	Tue, Aug 2, 2005	27.19	27.63	27.15	27.56
3323	NASDAQ	INTC	Mon, Aug 1, 2005	27.24	27.38	27.10	27.11
3322	NASDAQ	INTC	Fri, Jul 29, 2005	27.29	27.34	27.14	27.14
3321	NASDAQ	INTC	Thu, Jul 28, 2005	27.07	27.43	26.96	27.34
3320	NASDAQ	INTC	Wed, Jul 27, 2005	26.85	27.13	26.62	27.06
3319	NASDAQ	INTC	Tue, Jul 26, 2005	26.66	27.00	26.53	26.89
3318	NASDAQ	INTC	Mon, Jul 25, 2005	26.85	26.91	26.43	26.52
3317	NASDAQ	INTC	Fri, Jul 22, 2005	27.16	27.24	26.75	26.75
3316	NASDAQ	INTC	Thu, Jul 21, 2005	27.52	27.54	26.98	27.03
3315	NASDAQ	INTC	Wed, Jul 20, 2005	27.09	27.45	26.85	27.44
3314	NASDAQ	INTC	Tue, Jul 19, 2005	28.62	28.84	28.41	28.71
3313	NASDAQ	INTC	Mon, Jul 18, 2005	28.21	28.32	28.00	28.23
3312	NASDAQ	INTC	Fri, Jul 15, 2005	27.96	28.33	27.81	28.30
3311	NASDAQ	INTC	Thu, Jul 14, 2005	27.90	28.13	27.73	27.88
3310	NASDAQ	INTC	Wed, Jul 13, 2005	27.69	27.80	27.54	27.59
3309	NASDAQ	INTC	Tue, Jul 12, 2005	27.64	27.86	27.43	27.75
3308	NASDAQ	INTC	Mon, Jul 11, 2005	27.39	27.70	27.34	27.70
3307	NASDAQ	INTC	Fri, Jul 8, 2005	26.64	27.28	26.58	27.28
3306	NASDAQ	INTC	Thu, Jul 7, 2005	26.27	26.56	26.15	26.56
3305	NASDAQ	INTC	Wed, Jul 6, 2005	26.72	26.99	26.46	26.50
3304	NASDAQ	INTC	Tue, Jul 5, 2005	26.13	26.76	26.08	26.68
3303	NASDAQ	INTC	Fri, Jul 1, 2005	26.23	26.37	26.10	26.21
3302	NASDAQ	INTC	Thu, Jun 30, 2005	26.41	26.49	26.01	26.02
3301	NASDAQ	INTC	Wed, Jun 29, 2005	26.30	26.43	26.10	26.25
3300	NASDAQ	INTC	Tue, Jun 28, 2005	25.77	26.44	25.73	26.33
3299	NASDAQ	INTC	Mon, Jun 27, 2005	26.15	26.26	25.82	25.86
3298	NASDAQ	INTC	Fri, Jun 24, 2005	26.86	26.89	26.05	26.10
3297	NASDAQ	INTC	Thu, Jun 23, 2005	27.15	27.53	26.77	26.77
3296	NASDAQ	INTC	Wed, Jun 22, 2005	27.31	27.41	27.05	27.11
3295	NASDAQ	INTC	Tue, Jun 21, 2005	26.91	27.26	26.87	27.18
3294	NASDAQ	INTC	Mon, Jun 20, 2005	26.92	27.17	26.70	26.90
3293	NASDAQ	INTC	Fri, Jun 17, 2005	27.39	27.61	27.06	27.12
3292	NASDAQ	INTC	Thu, Jun 16, 2005	26.97	27.30	26.81	27.12
3291	NASDAQ	INTC	Wed, Jun 15, 2005	26.86	26.98	26.25	26.94
3290	NASDAQ	INTC	Tue, Jun 14, 2005	26.92	27.15	26.69	26.70
3289	NASDAQ	INTC	Mon, Jun 13, 2005	26.91	27.14	26.74	27.00
3288	NASDAQ	INTC	Fri, Jun 10, 2005	27.51	27.51	26.79	26.98
3287	NASDAQ	INTC	Thu, Jun 9, 2005	27.21	27.74	27.05	27.70
3286	NASDAQ	INTC	Wed, Jun 8, 2005	27.10	27.20	26.95	27.10
3285	NASDAQ	INTC	Tue, Jun 7, 2005	27.30	27.45	26.86	26.86
3284	NASDAQ	INTC	Mon, Jun 6, 2005	27.40	27.44	26.95	27.17
3283	NASDAQ	INTC	Fri, Jun 3, 2005	27.65	27.75	27.25	27.33
3282	NASDAQ	INTC	Thu, Jun 2, 2005	27.19	27.74	27.17	27.59
3281	NASDAQ	INTC	Wed, Jun 1, 2005	26.80	27.52	26.78	27.29
3280	NASDAQ	INTC	Tue, May 31, 2005	27.26	27.38	26.90	26.96
3279	NASDAQ	INTC	Fri, May 27, 2005	27.18	27.40	27.06	27.39
3278	NASDAQ	INTC	Thu, May 26, 2005	27.12	27.39	27.07	27.37
3277	NASDAQ	INTC	Wed, May 25, 2005	26.82	27.05	26.70	27.00
3276	NASDAQ	INTC	Tue, May 24, 2005	26.38	26.98	26.35	26.96
3275	NASDAQ	INTC	Mon, May 23, 2005	26.50	26.64	26.21	26.50
3274	NASDAQ	INTC	Fri, May 20, 2005	25.91	26.39	25.85	26.35
3273	NASDAQ	INTC	Thu, May 19, 2005	25.94	26.06	25.81	26.01
3272	NASDAQ	INTC	Wed, May 18, 2005	25.71	26.03	25.60	25.93
3271	NASDAQ	INTC	Tue, May 17, 2005	25.17	25.72	25.15	25.70
3270	NASDAQ	INTC	Mon, May 16, 2005	25.07	25.35	25.00	25.33
3269	NASDAQ	INTC	Fri, May 13, 2005	25.00	25.30	24.90	25.12
3268	NASDAQ	INTC	Thu, May 12, 2005	24.79	25.05	24.05	24.84
3267	NASDAQ	INTC	Wed, May 11, 2005	24.74	24.80	24.36	24.77
3266	NASDAQ	INTC	Tue, May 10, 2005	24.61	24.83	24.20	24.67
3265	NASDAQ	INTC	Mon, May 9, 2005	24.41	24.80	24.34	24.80
3264	NASDAQ	INTC	Fri, May 6, 2005	24.44	24.50	24.31	24.49
3263	NASDAQ	INTC	Thu, May 5, 2005	24.13	24.48	24.10	24.26
3262	NASDAQ	INTC	Wed, May 4, 2005	23.82	24.20	23.67	24.11
3261	NASDAQ	INTC	Tue, May 3, 2005	23.46	23.91	23.42	23.83
3260	NASDAQ	INTC	Mon, May 2, 2005	23.50	23.57	23.35	23.55
3259	NASDAQ	INTC	Fri, Apr 29, 2005	23.43	23.59	23.06	23.52
3258	NASDAQ	INTC	Thu, Apr 28, 2005	23.35	23.62	23.12	23.19
3257	NASDAQ	INTC	Wed, Apr 27, 2005	23.18	23.62	23.10	23.51
3256	NASDAQ	INTC	Tue, Apr 26, 2005	23.23	23.90	23.19	23.32
3255	NASDAQ	INTC	Mon, Apr 25, 2005	23.33	23.55	23.21	23.41
3254	NASDAQ	INTC	Fri, Apr 22, 2005	23.27	23.31	23.06	23.24
3253	NASDAQ	INTC	Thu, Apr 21, 2005	22.98	23.39	22.93	23.36
3252	NASDAQ	INTC	Wed, Apr 20, 2005	23.40	23.44	22.63	22.66
3251	NASDAQ	INTC	Tue, Apr 19, 2005	22.51	22.69	22.30	22.63
3250	NASDAQ	INTC	Mon, Apr 18, 2005	22.23	22.49	22.10	22.21
3249	NASDAQ	INTC	Fri, Apr 15, 2005	22.22	22.50	21.94	22.12
3248	NASDAQ	INTC	Thu, Apr 14, 2005	22.74	22.80	22.47	22.49
3247	NASDAQ	INTC	Wed, Apr 13, 2005	23.14	23.18	22.70	22.82
3246	NASDAQ	INTC	Tue, Apr 12, 2005	23.12	23.25	22.64	23.22
3245	NASDAQ	INTC	Mon, Apr 11, 2005	23.30	23.34	23.05	23.12
3244	NASDAQ	INTC	Fri, Apr 8, 2005	23.38	23.70	23.25	23.29
3243	NASDAQ	INTC	Thu, Apr 7, 2005	23.02	23.42	23.02	23.41
3242	NASDAQ	INTC	Wed, Apr 6, 2005	23.21	23.31	23.00	23.05
3241	NASDAQ	INTC	Tue, Apr 5, 2005	23.00	23.25	22.97	23.13
3240	NASDAQ	INTC	Mon, Apr 4, 2005	23.10	23.11	22.65	22.93
3239	NASDAQ	INTC	Fri, Apr 1, 2005	23.34	23.44	22.90	23.01
3238	NASDAQ	INTC	Thu, Mar 31, 2005	23.51	23.54	23.13	23.23
3237	NASDAQ	INTC	Wed, Mar 30, 2005	23.28	23.54	23.00	23.49
3236	NASDAQ	INTC	Tue, Mar 29, 2005	23.34	23.40	23.05	23.15
3235	NASDAQ	INTC	Mon, Mar 28, 2005	23.34	23.65	23.27	23.30
3234	NASDAQ	INTC	Thu, Mar 24, 2005	23.52	23.61	23.18	23.18
3233	NASDAQ	INTC	Wed, Mar 23, 2005	23.02	23.51	22.96	23.39
3232	NASDAQ	INTC	Tue, Mar 22, 2005	23.57	23.66	23.00	23.02
3231	NASDAQ	INTC	Mon, Mar 21, 2005	23.46	23.66	23.25	23.50
3230	NASDAQ	INTC	Fri, Mar 18, 2005	23.61	23.66	23.37	23.41
3229	NASDAQ	INTC	Thu, Mar 17, 2005	23.51	23.67	23.35	23.41
3228	NASDAQ	INTC	Wed, Mar 16, 2005	23.56	24.04	23.51	23.54
3227	NASDAQ	INTC	Tue, Mar 15, 2005	24.35	24.42	23.83	23.88
3226	NASDAQ	INTC	Mon, Mar 14, 2005	24.25	24.43	24.11	24.27
3225	NASDAQ	INTC	Fri, Mar 11, 2005	25.06	25.10	24.00	24.20
3224	NASDAQ	INTC	Thu, Mar 10, 2005	24.93	25.12	24.34	24.85
3223	NASDAQ	INTC	Wed, Mar 9, 2005	24.87	25.23	24.75	24.84
3222	NASDAQ	INTC	Tue, Mar 8, 2005	24.97	25.43	24.78	24.80
3221	NASDAQ	INTC	Mon, Mar 7, 2005	24.68	25.47	24.55	25.11
3220	NASDAQ	INTC	Fri, Mar 4, 2005	24.70	25.01	24.49	24.68
3219	NASDAQ	INTC	Thu, Mar 3, 2005	24.50	24.60	24.23	24.50
3218	NASDAQ	INTC	Wed, Mar 2, 2005	24.40	24.80	24.35	24.52
3217	NASDAQ	INTC	Tue, Mar 1, 2005	24.36	24.76	24.33	24.62
3216	NASDAQ	INTC	Mon, Feb 28, 2005	24.16	24.49	23.86	23.99
3215	NASDAQ	INTC	Fri, Feb 25, 2005	23.66	24.12	23.57	24.09
3214	NASDAQ	INTC	Thu, Feb 24, 2005	23.31	23.72	23.15	23.70
3213	NASDAQ	INTC	Wed, Feb 23, 2005	23.92	23.93	23.05	23.31
3212	NASDAQ	INTC	Tue, Feb 22, 2005	23.77	24.41	23.64	23.76
3211	NASDAQ	INTC	Fri, Feb 18, 2005	23.67	24.08	23.64	24.02
3210	NASDAQ	INTC	Thu, Feb 17, 2005	24.20	24.32	23.55	23.63
3209	NASDAQ	INTC	Wed, Feb 16, 2005	24.31	24.40	24.13	24.14
3208	NASDAQ	INTC	Tue, Feb 15, 2005	24.19	24.63	24.16	24.47
3207	NASDAQ	INTC	Mon, Feb 14, 2005	24.04	24.39	24.00	24.31
3206	NASDAQ	INTC	Fri, Feb 11, 2005	23.23	24.34	23.18	24.17
3205	NASDAQ	INTC	Thu, Feb 10, 2005	23.44	23.59	23.22	23.50
3204	NASDAQ	INTC	Wed, Feb 9, 2005	23.42	23.48	23.16	23.30
3203	NASDAQ	INTC	Tue, Feb 8, 2005	22.95	23.50	22.93	23.41
3202	NASDAQ	INTC	Mon, Feb 7, 2005	22.93	23.18	22.88	22.91
3201	NASDAQ	INTC	Fri, Feb 4, 2005	22.38	23.02	22.37	23.00
3200	NASDAQ	INTC	Thu, Feb 3, 2005	22.49	22.64	22.17	22.38
3199	NASDAQ	INTC	Wed, Feb 2, 2005	22.66	22.76	22.50	22.58
3198	NASDAQ	INTC	Tue, Feb 1, 2005	22.49	22.75	22.39	22.63
3197	NASDAQ	INTC	Mon, Jan 31, 2005	22.45	22.55	22.27	22.45
3196	NASDAQ	INTC	Fri, Jan 28, 2005	22.35	22.57	22.08	22.24
3195	NASDAQ	INTC	Thu, Jan 27, 2005	22.38	22.52	22.17	22.31
3194	NASDAQ	INTC	Wed, Jan 26, 2005	22.49	22.59	22.30	22.42
3193	NASDAQ	INTC	Tue, Jan 25, 2005	22.22	22.54	22.17	22.26
3192	NASDAQ	INTC	Mon, Jan 24, 2005	22.49	22.54	21.89	21.99
3191	NASDAQ	INTC	Fri, Jan 21, 2005	22.58	22.71	22.38	22.42
3190	NASDAQ	INTC	Thu, Jan 20, 2005	22.52	22.83	22.40	22.58
3189	NASDAQ	INTC	Wed, Jan 19, 2005	22.96	22.97	22.55	22.60
3188	NASDAQ	INTC	Tue, Jan 18, 2005	22.87	22.95	22.64	22.94
3187	NASDAQ	INTC	Fri, Jan 14, 2005	22.96	23.13	22.90	23.02
3186	NASDAQ	INTC	Thu, Jan 13, 2005	23.11	23.21	22.75	22.82
3185	NASDAQ	INTC	Wed, Jan 12, 2005	23.22	23.33	22.87	23.16
3184	NASDAQ	INTC	Tue, Jan 11, 2005	22.71	22.78	22.40	22.54
3183	NASDAQ	INTC	Mon, Jan 10, 2005	22.91	23.02	22.75	22.88
3182	NASDAQ	INTC	Fri, Jan 7, 2005	22.73	22.93	22.47	22.80
3181	NASDAQ	INTC	Thu, Jan 6, 2005	22.58	22.73	22.41	22.46
3180	NASDAQ	INTC	Wed, Jan 5, 2005	22.47	22.78	22.37	22.39
3179	NASDAQ	INTC	Tue, Jan 4, 2005	23.19	23.21	22.35	22.61
3178	NASDAQ	INTC	Mon, Jan 3, 2005	23.64	23.79	23.05	23.07
3177	NASDAQ	INTC	Fri, Dec 31, 2004	23.35	23.49	23.24	23.39
3176	NASDAQ	INTC	Thu, Dec 30, 2004	23.23	23.43	23.17	23.25
3175	NASDAQ	INTC	Wed, Dec 29, 2004	23.16	23.54	23.13	23.25
3174	NASDAQ	INTC	Tue, Dec 28, 2004	23.36	23.54	23.25	23.28
3173	NASDAQ	INTC	Mon, Dec 27, 2004	23.65	23.70	23.25	23.37
3172	NASDAQ	INTC	Thu, Dec 23, 2004	23.39	23.60	23.35	23.54
3171	NASDAQ	INTC	Wed, Dec 22, 2004	23.46	23.81	23.38	23.45
3170	NASDAQ	INTC	Tue, Dec 21, 2004	23.06	23.50	22.98	23.49
3169	NASDAQ	INTC	Mon, Dec 20, 2004	22.80	23.08	22.66	22.70
3168	NASDAQ	INTC	Fri, Dec 17, 2004	22.75	23.10	22.51	22.77
3167	NASDAQ	INTC	Thu, Dec 16, 2004	23.01	23.38	22.82	22.87
3166	NASDAQ	INTC	Wed, Dec 15, 2004	23.27	23.46	23.05	23.14
3165	NASDAQ	INTC	Tue, Dec 14, 2004	22.92	23.30	22.85	23.24
3164	NASDAQ	INTC	Mon, Dec 13, 2004	22.66	22.81	22.44	22.63
3163	NASDAQ	INTC	Fri, Dec 10, 2004	22.67	22.90	22.50	22.56
3162	NASDAQ	INTC	Thu, Dec 9, 2004	22.82	23.11	22.55	22.76
3161	NASDAQ	INTC	Wed, Dec 8, 2004	23.49	23.52	23.00	23.01
3160	NASDAQ	INTC	Tue, Dec 7, 2004	23.97	24.25	23.46	23.48
3159	NASDAQ	INTC	Mon, Dec 6, 2004	23.92	24.19	23.71	24.01
3158	NASDAQ	INTC	Fri, Dec 3, 2004	24.43	24.50	23.90	23.91
3157	NASDAQ	INTC	Thu, Dec 2, 2004	23.11	23.40	22.63	22.71
3156	NASDAQ	INTC	Wed, Dec 1, 2004	22.50	23.10	22.45	23.10
3155	NASDAQ	INTC	Tue, Nov 30, 2004	23.04	23.09	22.35	22.38
3154	NASDAQ	INTC	Mon, Nov 29, 2004	23.30	23.60	22.77	23.06
3153	NASDAQ	INTC	Fri, Nov 26, 2004	23.39	23.62	23.18	23.21
3152	NASDAQ	INTC	Wed, Nov 24, 2004	23.54	23.68	23.31	23.61
3151	NASDAQ	INTC	Tue, Nov 23, 2004	23.73	23.93	23.15	23.37
3150	NASDAQ	INTC	Mon, Nov 22, 2004	23.96	24.12	23.82	24.10
3149	NASDAQ	INTC	Fri, Nov 19, 2004	24.68	24.73	24.11	24.16
3148	NASDAQ	INTC	Thu, Nov 18, 2004	24.26	24.99	24.21	24.80
3147	NASDAQ	INTC	Wed, Nov 17, 2004	23.99	24.54	23.96	24.32
3146	NASDAQ	INTC	Tue, Nov 16, 2004	23.63	23.88	23.46	23.84
3145	NASDAQ	INTC	Mon, Nov 15, 2004	23.56	23.79	23.41	23.77
3144	NASDAQ	INTC	Fri, Nov 12, 2004	23.32	23.76	22.88	23.69
3143	NASDAQ	INTC	Thu, Nov 11, 2004	23.03	23.27	22.89	23.17
3142	NASDAQ	INTC	Wed, Nov 10, 2004	22.91	23.04	22.54	22.86
3141	NASDAQ	INTC	Tue, Nov 9, 2004	23.20	23.25	22.98	23.08
3140	NASDAQ	INTC	Mon, Nov 8, 2004	23.22	23.41	23.12	23.23
3139	NASDAQ	INTC	Fri, Nov 5, 2004	23.15	23.38	23.12	23.36
3138	NASDAQ	INTC	Thu, Nov 4, 2004	22.48	22.88	22.48	22.88
3137	NASDAQ	INTC	Wed, Nov 3, 2004	23.00	23.12	22.41	22.67
3136	NASDAQ	INTC	Tue, Nov 2, 2004	22.34	22.83	22.26	22.61
3135	NASDAQ	INTC	Mon, Nov 1, 2004	22.19	22.49	22.15	22.44
3134	NASDAQ	INTC	Fri, Oct 29, 2004	22.33	22.50	22.17	22.26
3133	NASDAQ	INTC	Thu, Oct 28, 2004	21.95	22.61	21.94	22.27
3132	NASDAQ	INTC	Wed, Oct 27, 2004	21.36	22.22	21.31	22.00
3131	NASDAQ	INTC	Tue, Oct 26, 2004	21.40	21.46	21.20	21.40
3130	NASDAQ	INTC	Mon, Oct 25, 2004	21.22	21.55	21.22	21.31
3129	NASDAQ	INTC	Fri, Oct 22, 2004	21.64	21.77	21.26	21.30
3128	NASDAQ	INTC	Thu, Oct 21, 2004	21.64	21.91	21.41	21.69
3127	NASDAQ	INTC	Wed, Oct 20, 2004	20.73	21.46	20.73	21.45
3126	NASDAQ	INTC	Tue, Oct 19, 2004	21.06	21.31	20.76	20.80
3125	NASDAQ	INTC	Mon, Oct 18, 2004	20.56	20.80	20.35	20.79
3124	NASDAQ	INTC	Fri, Oct 15, 2004	20.67	20.83	20.38	20.61
3123	NASDAQ	INTC	Thu, Oct 14, 2004	20.98	21.05	20.45	20.51
3122	NASDAQ	INTC	Wed, Oct 13, 2004	21.36	21.53	20.86	20.99
3121	NASDAQ	INTC	Tue, Oct 12, 2004	20.32	20.52	20.22	20.28
3120	NASDAQ	INTC	Mon, Oct 11, 2004	20.68	20.84	20.31	20.61
3119	NASDAQ	INTC	Fri, Oct 8, 2004	21.05	21.27	20.49	20.55
3118	NASDAQ	INTC	Thu, Oct 7, 2004	21.11	21.57	21.09	21.24
3117	NASDAQ	INTC	Wed, Oct 6, 2004	21.17	21.30	20.94	21.13
3116	NASDAQ	INTC	Tue, Oct 5, 2004	21.04	21.48	20.98	21.32
3115	NASDAQ	INTC	Mon, Oct 4, 2004	21.17	21.35	20.85	21.13
3114	NASDAQ	INTC	Fri, Oct 1, 2004	20.30	20.92	20.23	20.85
3113	NASDAQ	INTC	Thu, Sep 30, 2004	20.17	20.38	19.83	20.06
3112	NASDAQ	INTC	Wed, Sep 29, 2004	19.77	20.26	19.72	20.07
3111	NASDAQ	INTC	Tue, Sep 28, 2004	20.09	20.35	19.64	19.68
3110	NASDAQ	INTC	Mon, Sep 27, 2004	19.97	20.42	19.85	19.92
3109	NASDAQ	INTC	Fri, Sep 24, 2004	20.45	20.70	20.07	20.13
3108	NASDAQ	INTC	Thu, Sep 23, 2004	20.47	20.61	20.27	20.38
3107	NASDAQ	INTC	Wed, Sep 22, 2004	21.00	21.05	20.42	20.42
3106	NASDAQ	INTC	Tue, Sep 21, 2004	21.16	21.35	20.98	21.08
3105	NASDAQ	INTC	Mon, Sep 20, 2004	20.47	21.25	20.45	20.92
3104	NASDAQ	INTC	Fri, Sep 17, 2004	20.29	20.62	19.90	20.59
3103	NASDAQ	INTC	Thu, Sep 16, 2004	20.47	20.60	20.07	20.11
3102	NASDAQ	INTC	Wed, Sep 15, 2004	20.61	20.62	20.20	20.42
3101	NASDAQ	INTC	Tue, Sep 14, 2004	20.83	20.96	20.55	20.77
3100	NASDAQ	INTC	Mon, Sep 13, 2004	20.77	21.18	20.60	20.80
3099	NASDAQ	INTC	Fri, Sep 10, 2004	20.21	20.70	19.98	20.57
3098	NASDAQ	INTC	Thu, Sep 9, 2004	19.90	20.33	19.71	20.17
3097	NASDAQ	INTC	Wed, Sep 8, 2004	19.88	20.06	19.69	19.72
3096	NASDAQ	INTC	Tue, Sep 7, 2004	20.23	20.25	19.73	19.89
3095	NASDAQ	INTC	Fri, Sep 3, 2004	19.97	20.18	19.85	20.05
3094	NASDAQ	INTC	Thu, Sep 2, 2004	21.40	21.72	21.26	21.63
3093	NASDAQ	INTC	Wed, Sep 1, 2004	21.10	21.70	21.03	21.43
3092	NASDAQ	INTC	Tue, Aug 31, 2004	21.40	21.49	20.86	21.29
3091	NASDAQ	INTC	Mon, Aug 30, 2004	21.99	22.04	21.57	21.60
3090	NASDAQ	INTC	Fri, Aug 27, 2004	21.86	22.27	21.82	22.02
3089	NASDAQ	INTC	Thu, Aug 26, 2004	21.86	21.91	21.70	21.77
3088	NASDAQ	INTC	Wed, Aug 25, 2004	21.69	22.13	21.53	21.95
3087	NASDAQ	INTC	Tue, Aug 24, 2004	22.18	22.20	21.56	21.67
3086	NASDAQ	INTC	Mon, Aug 23, 2004	21.82	22.10	21.76	21.89
3085	NASDAQ	INTC	Fri, Aug 20, 2004	21.92	21.95	21.61	21.62
3084	NASDAQ	INTC	Thu, Aug 19, 2004	22.17	22.27	21.74	22.01
3083	NASDAQ	INTC	Wed, Aug 18, 2004	21.40	22.24	21.37	22.22
3082	NASDAQ	INTC	Tue, Aug 17, 2004	21.70	21.86	21.49	21.51
3081	NASDAQ	INTC	Mon, Aug 16, 2004	21.57	21.92	21.34	21.42
3080	NASDAQ	INTC	Fri, Aug 13, 2004	21.50	21.66	21.03	21.56
3079	NASDAQ	INTC	Thu, Aug 12, 2004	21.95	22.05	21.19	21.24
3078	NASDAQ	INTC	Wed, Aug 11, 2004	22.16	22.26	21.81	22.16
3077	NASDAQ	INTC	Tue, Aug 10, 2004	22.67	22.73	22.20	22.54
3076	NASDAQ	INTC	Mon, Aug 9, 2004	22.93	22.99	22.53	22.57
3075	NASDAQ	INTC	Fri, Aug 6, 2004	23.25	23.47	22.69	22.77
3074	NASDAQ	INTC	Thu, Aug 5, 2004	24.05	24.21	23.25	23.67
3073	NASDAQ	INTC	Wed, Aug 4, 2004	24.04	24.27	23.70	23.97
3072	NASDAQ	INTC	Tue, Aug 3, 2004	24.78	24.99	24.11	24.17
3071	NASDAQ	INTC	Mon, Aug 2, 2004	24.04	24.94	23.94	24.90
3070	NASDAQ	INTC	Fri, Jul 30, 2004	23.87	24.64	23.85	24.38
3069	NASDAQ	INTC	Thu, Jul 29, 2004	23.70	24.45	23.62	24.24
3068	NASDAQ	INTC	Wed, Jul 28, 2004	23.12	23.56	22.82	23.46
3067	NASDAQ	INTC	Tue, Jul 27, 2004	23.20	23.44	22.98	23.27
3066	NASDAQ	INTC	Mon, Jul 26, 2004	22.86	23.09	22.66	22.97
3065	NASDAQ	INTC	Fri, Jul 23, 2004	23.04	23.16	22.63	22.67
3064	NASDAQ	INTC	Thu, Jul 22, 2004	22.48	23.49	22.46	23.27
3063	NASDAQ	INTC	Wed, Jul 21, 2004	23.49	23.52	22.51	22.56
3062	NASDAQ	INTC	Tue, Jul 20, 2004	22.98	23.27	22.96	23.24
3061	NASDAQ	INTC	Mon, Jul 19, 2004	22.84	23.25	22.76	22.91
3060	NASDAQ	INTC	Fri, Jul 16, 2004	23.45	23.47	22.65	22.73
3059	NASDAQ	INTC	Thu, Jul 15, 2004	23.47	23.57	23.14	23.15
3058	NASDAQ	INTC	Wed, Jul 14, 2004	24.10	24.17	23.25	23.38
3057	NASDAQ	INTC	Tue, Jul 13, 2004	26.36	26.49	26.05	26.14
3056	NASDAQ	INTC	Mon, Jul 12, 2004	26.06	26.32	25.68	26.24
3055	NASDAQ	INTC	Fri, Jul 9, 2004	26.45	26.73	26.39	26.57
3054	NASDAQ	INTC	Thu, Jul 8, 2004	26.27	26.55	26.13	26.22
3053	NASDAQ	INTC	Wed, Jul 7, 2004	26.12	26.58	26.06	26.34
3052	NASDAQ	INTC	Tue, Jul 6, 2004	26.02	26.28	25.68	26.11
3051	NASDAQ	INTC	Fri, Jul 2, 2004	26.83	26.86	26.25	26.33
3050	NASDAQ	INTC	Thu, Jul 1, 2004	27.39	27.48	26.69	27.02
3049	NASDAQ	INTC	Wed, Jun 30, 2004	27.73	27.90	27.32	27.60
3048	NASDAQ	INTC	Tue, Jun 29, 2004	27.20	27.62	27.15	27.60
3047	NASDAQ	INTC	Mon, Jun 28, 2004	27.92	27.97	27.23	27.38
3046	NASDAQ	INTC	Fri, Jun 25, 2004	27.77	28.10	27.13	27.78
3045	NASDAQ	INTC	Thu, Jun 24, 2004	28.46	28.60	27.88	27.95
3044	NASDAQ	INTC	Wed, Jun 23, 2004	28.04	28.56	27.86	28.52
3043	NASDAQ	INTC	Tue, Jun 22, 2004	27.61	28.09	27.46	28.04
3042	NASDAQ	INTC	Mon, Jun 21, 2004	27.85	28.21	27.50	27.52
3041	NASDAQ	INTC	Fri, Jun 18, 2004	27.50	27.90	27.34	27.64
3040	NASDAQ	INTC	Thu, Jun 17, 2004	27.98	28.04	27.59	27.63
3039	NASDAQ	INTC	Wed, Jun 16, 2004	28.35	28.39	28.10	28.12
3038	NASDAQ	INTC	Tue, Jun 15, 2004	28.25	28.65	28.16	28.43
3037	NASDAQ	INTC	Mon, Jun 14, 2004	28.23	28.35	27.85	27.99
3036	NASDAQ	INTC	Thu, Jun 10, 2004	28.51	28.68	28.36	28.64
3035	NASDAQ	INTC	Wed, Jun 9, 2004	28.78	28.85	28.38	28.40
3034	NASDAQ	INTC	Tue, Jun 8, 2004	28.52	29.01	28.43	28.99
3033	NASDAQ	INTC	Mon, Jun 7, 2004	28.44	28.77	28.23	28.75
3032	NASDAQ	INTC	Fri, Jun 4, 2004	28.40	28.50	28.03	28.14
3031	NASDAQ	INTC	Thu, Jun 3, 2004	27.87	27.90	27.36	27.41
3030	NASDAQ	INTC	Wed, Jun 2, 2004	28.41	28.42	27.89	28.01
3029	NASDAQ	INTC	Tue, Jun 1, 2004	28.37	28.72	28.08	28.33
3028	NASDAQ	INTC	Fri, May 28, 2004	28.52	28.98	28.49	28.55
3027	NASDAQ	INTC	Thu, May 27, 2004	28.49	28.54	28.18	28.45
3026	NASDAQ	INTC	Wed, May 26, 2004	28.06	28.48	27.99	28.37
3025	NASDAQ	INTC	Tue, May 25, 2004	27.65	28.31	27.48	28.10
3024	NASDAQ	INTC	Mon, May 24, 2004	27.81	27.92	27.56	27.74
3023	NASDAQ	INTC	Fri, May 21, 2004	27.73	27.75	27.35	27.55
3022	NASDAQ	INTC	Thu, May 20, 2004	27.32	27.62	27.23	27.41
3021	NASDAQ	INTC	Wed, May 19, 2004	27.61	27.95	27.11	27.11
3020	NASDAQ	INTC	Tue, May 18, 2004	27.20	27.47	27.06	27.15
3019	NASDAQ	INTC	Mon, May 17, 2004	26.52	27.30	26.44	26.84
3018	NASDAQ	INTC	Fri, May 14, 2004	27.39	27.49	26.91	27.04
3017	NASDAQ	INTC	Thu, May 13, 2004	27.39	27.61	27.10	27.44
3016	NASDAQ	INTC	Wed, May 12, 2004	27.60	27.77	26.82	27.57
3015	NASDAQ	INTC	Tue, May 11, 2004	26.85	27.78	26.79	27.77
3014	NASDAQ	INTC	Mon, May 10, 2004	26.29	26.67	26.14	26.55
3013	NASDAQ	INTC	Fri, May 7, 2004	25.93	26.83	25.93	26.47
3012	NASDAQ	INTC	Thu, May 6, 2004	25.93	26.13	25.78	25.98
3011	NASDAQ	INTC	Wed, May 5, 2004	26.43	26.58	26.01	26.20
3010	NASDAQ	INTC	Tue, May 4, 2004	26.32	26.63	25.95	26.28
3009	NASDAQ	INTC	Mon, May 3, 2004	26.05	26.35	25.61	26.04
3008	NASDAQ	INTC	Fri, Apr 30, 2004	26.22	26.35	25.72	25.73
3007	NASDAQ	INTC	Thu, Apr 29, 2004	26.43	26.73	25.81	26.13
3006	NASDAQ	INTC	Wed, Apr 28, 2004	26.68	27.06	26.28	26.35
3005	NASDAQ	INTC	Tue, Apr 27, 2004	27.23	27.29	26.87	26.88
3004	NASDAQ	INTC	Mon, Apr 26, 2004	27.54	27.58	26.91	27.15
3003	NASDAQ	INTC	Fri, Apr 23, 2004	26.80	27.57	26.65	27.53
3002	NASDAQ	INTC	Thu, Apr 22, 2004	25.97	26.75	25.85	26.52
3001	NASDAQ	INTC	Wed, Apr 21, 2004	26.13	26.50	25.83	26.28
3000	NASDAQ	INTC	Tue, Apr 20, 2004	26.69	26.91	26.03	26.07
2999	NASDAQ	INTC	Mon, Apr 19, 2004	26.41	26.74	26.30	26.68
2998	NASDAQ	INTC	Fri, Apr 16, 2004	26.76	26.82	26.26	26.45
2997	NASDAQ	INTC	Thu, Apr 15, 2004	27.41	27.42	26.57	26.66
2996	NASDAQ	INTC	Wed, Apr 14, 2004	27.21	27.61	27.13	27.37
2995	NASDAQ	INTC	Tue, Apr 13, 2004	27.87	27.88	27.44	27.67
2994	NASDAQ	INTC	Mon, Apr 12, 2004	27.70	27.77	27.23	27.60
2993	NASDAQ	INTC	Thu, Apr 8, 2004	28.08	28.14	27.20	27.37
2992	NASDAQ	INTC	Wed, Apr 7, 2004	28.08	28.13	27.48	27.62
2991	NASDAQ	INTC	Tue, Apr 6, 2004	28.25	28.45	28.04	28.27
2990	NASDAQ	INTC	Mon, Apr 5, 2004	28.30	28.56	28.12	28.55
2989	NASDAQ	INTC	Fri, Apr 2, 2004	28.00	28.12	27.65	28.12
2988	NASDAQ	INTC	Thu, Apr 1, 2004	27.37	27.78	27.28	27.38
2987	NASDAQ	INTC	Wed, Mar 31, 2004	27.42	27.47	27.02	27.20
2986	NASDAQ	INTC	Tue, Mar 30, 2004	27.43	27.54	27.10	27.43
2985	NASDAQ	INTC	Mon, Mar 29, 2004	27.65	27.95	27.50	27.69
2984	NASDAQ	INTC	Fri, Mar 26, 2004	27.78	27.85	27.32	27.38
2983	NASDAQ	INTC	Thu, Mar 25, 2004	26.90	27.80	26.86	27.79
2982	NASDAQ	INTC	Wed, Mar 24, 2004	26.22	26.87	26.16	26.53
2981	NASDAQ	INTC	Tue, Mar 23, 2004	26.50	26.70	26.10	26.16
2980	NASDAQ	INTC	Mon, Mar 22, 2004	26.26	26.49	26.03	26.23
2979	NASDAQ	INTC	Fri, Mar 19, 2004	27.05	27.37	26.38	26.49
2978	NASDAQ	INTC	Thu, Mar 18, 2004	27.74	27.81	27.11	27.20
2977	NASDAQ	INTC	Wed, Mar 17, 2004	27.44	27.90	27.33	27.79
2976	NASDAQ	INTC	Tue, Mar 16, 2004	27.32	27.51	26.72	27.16
2975	NASDAQ	INTC	Mon, Mar 15, 2004	27.57	27.59	27.03	27.10
2974	NASDAQ	INTC	Fri, Mar 12, 2004	27.50	27.73	27.36	27.69
2973	NASDAQ	INTC	Thu, Mar 11, 2004	27.09	27.79	27.04	27.08
2972	NASDAQ	INTC	Wed, Mar 10, 2004	28.04	28.25	27.17	27.31
2971	NASDAQ	INTC	Tue, Mar 9, 2004	27.75	28.10	27.52	27.98
2970	NASDAQ	INTC	Mon, Mar 8, 2004	29.06	29.10	27.62	27.70
2969	NASDAQ	INTC	Fri, Mar 5, 2004	28.96	29.38	28.77	28.95
2968	NASDAQ	INTC	Thu, Mar 4, 2004	29.07	29.70	29.05	29.65
2967	NASDAQ	INTC	Wed, Mar 3, 2004	29.56	29.66	28.84	29.04
2966	NASDAQ	INTC	Tue, Mar 2, 2004	29.75	30.14	29.56	29.60
2965	NASDAQ	INTC	Mon, Mar 1, 2004	29.04	29.75	28.85	29.69
2964	NASDAQ	INTC	Fri, Feb 27, 2004	29.70	29.73	29.10	29.20
2963	NASDAQ	INTC	Thu, Feb 26, 2004	29.54	29.87	29.35	29.50
2962	NASDAQ	INTC	Wed, Feb 25, 2004	29.43	29.77	29.30	29.62
2961	NASDAQ	INTC	Tue, Feb 24, 2004	28.80	29.43	28.77	29.20
2960	NASDAQ	INTC	Mon, Feb 23, 2004	29.99	30.03	28.65	29.00
2959	NASDAQ	INTC	Fri, Feb 20, 2004	30.09	30.10	29.50	30.00
2958	NASDAQ	INTC	Thu, Feb 19, 2004	30.94	31.10	29.85	29.89
2957	NASDAQ	INTC	Wed, Feb 18, 2004	30.84	30.96	30.54	30.60
2956	NASDAQ	INTC	Tue, Feb 17, 2004	30.38	30.89	30.21	30.81
2955	NASDAQ	INTC	Fri, Feb 13, 2004	31.00	31.19	29.86	30.14
2954	NASDAQ	INTC	Thu, Feb 12, 2004	30.95	31.38	30.72	30.74
2953	NASDAQ	INTC	Wed, Feb 11, 2004	30.87	31.16	30.53	30.99
2952	NASDAQ	INTC	Tue, Feb 10, 2004	30.68	30.91	30.33	30.54
2951	NASDAQ	INTC	Mon, Feb 9, 2004	31.10	31.10	30.48	30.57
2950	NASDAQ	INTC	Fri, Feb 6, 2004	30.05	30.94	29.99	30.88
2949	NASDAQ	INTC	Thu, Feb 5, 2004	30.35	30.44	29.75	29.92
2948	NASDAQ	INTC	Wed, Feb 4, 2004	30.95	31.00	30.01	30.02
2947	NASDAQ	INTC	Tue, Feb 3, 2004	30.44	31.43	30.32	31.40
2946	NASDAQ	INTC	Mon, Feb 2, 2004	30.90	30.95	30.21	30.32
2945	NASDAQ	INTC	Fri, Jan 30, 2004	30.88	30.99	30.35	30.52
2944	NASDAQ	INTC	Thu, Jan 29, 2004	31.56	31.56	30.52	30.89
2943	NASDAQ	INTC	Wed, Jan 28, 2004	31.88	32.20	31.17	31.38
2942	NASDAQ	INTC	Tue, Jan 27, 2004	32.30	32.35	31.60	31.63
2941	NASDAQ	INTC	Mon, Jan 26, 2004	31.70	32.49	31.70	32.43
2940	NASDAQ	INTC	Fri, Jan 23, 2004	31.90	32.01	31.48	31.75
2939	NASDAQ	INTC	Thu, Jan 22, 2004	32.27	32.36	31.59	31.63
2938	NASDAQ	INTC	Wed, Jan 21, 2004	32.24	32.30	31.82	32.20
2937	NASDAQ	INTC	Tue, Jan 20, 2004	32.99	33.06	32.28	32.61
2936	NASDAQ	INTC	Fri, Jan 16, 2004	33.37	33.38	32.68	32.89
2935	NASDAQ	INTC	Thu, Jan 15, 2004	32.71	33.41	32.67	33.06
2934	NASDAQ	INTC	Wed, Jan 14, 2004	33.79	33.85	33.14	33.39
2933	NASDAQ	INTC	Tue, Jan 13, 2004	34.33	34.39	33.26	33.59
2932	NASDAQ	INTC	Mon, Jan 12, 2004	34.27	34.33	33.86	34.15
2931	NASDAQ	INTC	Fri, Jan 9, 2004	33.83	34.60	33.80	33.97
2930	NASDAQ	INTC	Thu, Jan 8, 2004	34.17	34.35	33.90	34.24
2929	NASDAQ	INTC	Wed, Jan 7, 2004	33.33	34.00	33.22	33.99
2928	NASDAQ	INTC	Tue, Jan 6, 2004	32.92	33.00	32.62	32.90
2927	NASDAQ	INTC	Mon, Jan 5, 2004	32.52	32.97	32.40	32.91
2926	NASDAQ	INTC	Fri, Jan 2, 2004	32.36	32.60	32.03	32.16
2925	NASDAQ	INTC	Wed, Dec 31, 2003	32.24	32.49	31.91	32.05
2924	NASDAQ	INTC	Tue, Dec 30, 2003	32.23	32.37	31.94	32.04
2923	NASDAQ	INTC	Mon, Dec 29, 2003	31.54	32.21	31.51	32.15
2922	NASDAQ	INTC	Fri, Dec 26, 2003	31.18	31.54	31.14	31.36
2921	NASDAQ	INTC	Wed, Dec 24, 2003	31.07	31.26	30.90	31.08
2920	NASDAQ	INTC	Tue, Dec 23, 2003	30.50	31.14	30.37	31.11
2919	NASDAQ	INTC	Mon, Dec 22, 2003	30.39	30.79	30.17	30.42
2918	NASDAQ	INTC	Fri, Dec 19, 2003	30.99	31.15	30.36	30.57
2917	NASDAQ	INTC	Thu, Dec 18, 2003	30.31	30.99	30.29	30.90
2916	NASDAQ	INTC	Wed, Dec 17, 2003	30.29	30.57	29.96	30.17
2915	NASDAQ	INTC	Tue, Dec 16, 2003	30.23	30.45	29.71	30.26
2914	NASDAQ	INTC	Mon, Dec 15, 2003	31.50	31.53	30.10	30.24
2913	NASDAQ	INTC	Fri, Dec 12, 2003	31.13	31.18	30.49	30.86
2912	NASDAQ	INTC	Thu, Dec 11, 2003	30.50	30.99	30.33	30.91
2911	NASDAQ	INTC	Wed, Dec 10, 2003	30.30	30.49	29.66	30.42
2910	NASDAQ	INTC	Tue, Dec 9, 2003	31.86	31.93	30.11	30.25
2909	NASDAQ	INTC	Mon, Dec 8, 2003	31.93	32.29	31.33	31.64
2908	NASDAQ	INTC	Fri, Dec 5, 2003	32.46	32.73	32.00	32.10
2907	NASDAQ	INTC	Thu, Dec 4, 2003	33.49	33.71	32.85	33.54
2906	NASDAQ	INTC	Wed, Dec 3, 2003	34.07	34.34	33.25	33.34
2905	NASDAQ	INTC	Tue, Dec 2, 2003	34.19	34.40	33.81	33.85
2904	NASDAQ	INTC	Mon, Dec 1, 2003	33.82	34.14	33.52	34.04
2903	NASDAQ	INTC	Fri, Nov 28, 2003	33.14	33.63	33.13	33.54
2902	NASDAQ	INTC	Wed, Nov 26, 2003	33.40	33.60	32.89	33.35
2901	NASDAQ	INTC	Tue, Nov 25, 2003	33.43	33.74	33.05	33.07
2900	NASDAQ	INTC	Mon, Nov 24, 2003	32.50	33.49	32.50	33.46
2899	NASDAQ	INTC	Fri, Nov 21, 2003	32.18	32.37	31.93	32.32
2898	NASDAQ	INTC	Thu, Nov 20, 2003	32.25	32.79	31.76	31.83
2897	NASDAQ	INTC	Wed, Nov 19, 2003	31.91	32.61	31.72	32.52
2896	NASDAQ	INTC	Tue, Nov 18, 2003	32.51	32.63	31.81	31.84
2895	NASDAQ	INTC	Mon, Nov 17, 2003	32.40	32.58	31.66	32.23
2894	NASDAQ	INTC	Fri, Nov 14, 2003	33.84	33.98	32.70	32.80
2893	NASDAQ	INTC	Thu, Nov 13, 2003	33.90	33.99	33.43	33.78
2892	NASDAQ	INTC	Wed, Nov 12, 2003	33.57	34.29	33.51	34.10
2891	NASDAQ	INTC	Tue, Nov 11, 2003	33.25	33.44	33.11	33.41
2890	NASDAQ	INTC	Mon, Nov 10, 2003	34.01	34.14	33.23	33.39
2889	NASDAQ	INTC	Fri, Nov 7, 2003	34.42	34.51	33.74	33.87
2888	NASDAQ	INTC	Thu, Nov 6, 2003	33.90	34.22	33.44	34.12
2887	NASDAQ	INTC	Wed, Nov 5, 2003	33.67	33.88	33.24	33.74
2886	NASDAQ	INTC	Tue, Nov 4, 2003	33.91	34.00	33.57	33.68
2885	NASDAQ	INTC	Mon, Nov 3, 2003	33.33	34.11	33.15	34.04
2884	NASDAQ	INTC	Fri, Oct 31, 2003	32.93	33.13	32.77	32.95
2883	NASDAQ	INTC	Thu, Oct 30, 2003	33.08	33.28	32.83	32.89
2882	NASDAQ	INTC	Wed, Oct 29, 2003	32.51	32.92	32.43	32.80
2881	NASDAQ	INTC	Tue, Oct 28, 2003	31.64	32.74	31.56	32.67
2880	NASDAQ	INTC	Mon, Oct 27, 2003	31.25	31.55	31.24	31.42
2879	NASDAQ	INTC	Fri, Oct 24, 2003	30.96	31.18	30.36	31.08
2878	NASDAQ	INTC	Thu, Oct 23, 2003	30.92	31.39	30.89	31.22
2877	NASDAQ	INTC	Wed, Oct 22, 2003	31.77	32.50	31.41	31.52
2876	NASDAQ	INTC	Tue, Oct 21, 2003	32.28	32.33	32.01	32.12
2875	NASDAQ	INTC	Mon, Oct 20, 2003	31.61	32.21	31.56	32.16
2874	NASDAQ	INTC	Fri, Oct 17, 2003	32.27	32.39	31.57	31.66
2873	NASDAQ	INTC	Thu, Oct 16, 2003	31.50	32.26	31.40	32.23
2872	NASDAQ	INTC	Wed, Oct 15, 2003	32.77	32.78	31.62	31.76
2871	NASDAQ	INTC	Tue, Oct 14, 2003	30.79	31.10	30.53	31.08
2870	NASDAQ	INTC	Mon, Oct 13, 2003	30.71	30.94	30.48	30.80
2869	NASDAQ	INTC	Fri, Oct 10, 2003	30.16	30.49	30.09	30.43
2868	NASDAQ	INTC	Thu, Oct 9, 2003	29.71	30.39	29.48	29.77
2867	NASDAQ	INTC	Wed, Oct 8, 2003	29.92	30.00	29.50	29.67
2866	NASDAQ	INTC	Tue, Oct 7, 2003	29.28	29.99	29.15	29.95
2865	NASDAQ	INTC	Mon, Oct 6, 2003	29.68	29.80	29.38	29.56
2864	NASDAQ	INTC	Fri, Oct 3, 2003	29.27	29.80	29.20	29.61
2863	NASDAQ	INTC	Thu, Oct 2, 2003	28.58	28.95	28.41	28.62
2862	NASDAQ	INTC	Wed, Oct 1, 2003	27.82	28.73	27.81	28.63
2861	NASDAQ	INTC	Tue, Sep 30, 2003	28.17	28.17	27.44	27.52
2860	NASDAQ	INTC	Mon, Sep 29, 2003	27.55	28.40	27.47	28.37
2859	NASDAQ	INTC	Fri, Sep 26, 2003	27.50	27.84	27.22	27.27
2858	NASDAQ	INTC	Thu, Sep 25, 2003	27.94	28.35	27.40	27.45
2857	NASDAQ	INTC	Wed, Sep 24, 2003	28.90	29.00	27.74	27.78
2856	NASDAQ	INTC	Tue, Sep 23, 2003	28.51	29.00	28.42	28.94
2855	NASDAQ	INTC	Mon, Sep 22, 2003	28.60	28.77	28.20	28.52
2854	NASDAQ	INTC	Fri, Sep 19, 2003	29.30	29.36	28.83	29.17
2853	NASDAQ	INTC	Thu, Sep 18, 2003	28.69	29.28	28.46	29.16
2852	NASDAQ	INTC	Wed, Sep 17, 2003	28.94	29.38	28.77	28.88
2851	NASDAQ	INTC	Tue, Sep 16, 2003	28.08	28.99	28.02	28.91
2850	NASDAQ	INTC	Mon, Sep 15, 2003	28.33	28.45	27.91	27.99
2849	NASDAQ	INTC	Fri, Sep 12, 2003	27.81	28.39	27.55	28.34
2848	NASDAQ	INTC	Thu, Sep 11, 2003	27.62	28.35	27.29	28.03
2847	NASDAQ	INTC	Wed, Sep 10, 2003	28.44	28.49	27.63	27.66
2846	NASDAQ	INTC	Tue, Sep 9, 2003	29.00	29.13	28.66	28.79
2845	NASDAQ	INTC	Mon, Sep 8, 2003	28.88	29.20	28.80	29.18
2844	NASDAQ	INTC	Fri, Sep 5, 2003	28.83	29.10	28.37	28.71
2843	NASDAQ	INTC	Thu, Sep 4, 2003	28.32	28.74	28.04	28.60
2842	NASDAQ	INTC	Wed, Sep 3, 2003	28.94	28.97	28.04	28.22
2841	NASDAQ	INTC	Tue, Sep 2, 2003	28.77	28.84	28.17	28.74
2840	NASDAQ	INTC	Fri, Aug 29, 2003	28.18	28.65	28.04	28.59
2839	NASDAQ	INTC	Thu, Aug 28, 2003	28.10	28.35	27.85	28.30
2838	NASDAQ	INTC	Wed, Aug 27, 2003	27.61	28.08	27.42	28.02
2837	NASDAQ	INTC	Tue, Aug 26, 2003	26.96	27.74	26.68	27.71
2836	NASDAQ	INTC	Mon, Aug 25, 2003	27.56	27.76	27.07	27.24
2835	NASDAQ	INTC	Fri, Aug 22, 2003	28.16	29.04	27.32	27.39
2834	NASDAQ	INTC	Thu, Aug 21, 2003	26.69	26.78	26.01	26.39
2833	NASDAQ	INTC	Wed, Aug 20, 2003	26.14	26.74	26.13	26.36
2832	NASDAQ	INTC	Tue, Aug 19, 2003	26.37	26.54	25.92	26.47
2831	NASDAQ	INTC	Mon, Aug 18, 2003	25.10	26.23	25.05	26.19
2830	NASDAQ	INTC	Fri, Aug 15, 2003	25.09	25.25	24.81	25.05
2829	NASDAQ	INTC	Thu, Aug 14, 2003	24.80	25.17	24.55	25.14
2828	NASDAQ	INTC	Wed, Aug 13, 2003	24.50	25.00	24.30	24.71
2827	NASDAQ	INTC	Tue, Aug 12, 2003	24.09	24.40	23.82	24.37
2826	NASDAQ	INTC	Mon, Aug 11, 2003	23.62	24.13	23.58	23.90
2825	NASDAQ	INTC	Fri, Aug 8, 2003	24.15	24.22	23.33	23.58
2824	NASDAQ	INTC	Thu, Aug 7, 2003	23.94	24.30	23.86	23.99
2823	NASDAQ	INTC	Wed, Aug 6, 2003	24.10	24.55	23.81	24.14
2822	NASDAQ	INTC	Tue, Aug 5, 2003	25.12	25.12	24.23	24.27
2821	NASDAQ	INTC	Mon, Aug 4, 2003	24.91	25.23	24.39	25.13
2820	NASDAQ	INTC	Fri, Aug 1, 2003	24.78	25.07	24.73	25.02
2819	NASDAQ	INTC	Thu, Jul 31, 2003	24.80	25.35	24.68	24.89
2818	NASDAQ	INTC	Wed, Jul 30, 2003	24.86	24.87	24.28	24.49
2817	NASDAQ	INTC	Tue, Jul 29, 2003	24.81	25.23	24.70	24.90
2816	NASDAQ	INTC	Mon, Jul 28, 2003	24.92	25.13	24.61	24.76
2815	NASDAQ	INTC	Fri, Jul 25, 2003	24.17	24.94	23.73	24.91
2814	NASDAQ	INTC	Thu, Jul 24, 2003	25.15	25.17	23.95	23.97
2813	NASDAQ	INTC	Wed, Jul 23, 2003	24.37	24.90	24.26	24.81
2812	NASDAQ	INTC	Tue, Jul 22, 2003	24.39	24.53	24.05	24.42
2811	NASDAQ	INTC	Mon, Jul 21, 2003	24.60	24.63	23.95	24.06
2810	NASDAQ	INTC	Fri, Jul 18, 2003	25.10	25.15	24.15	24.66
2809	NASDAQ	INTC	Thu, Jul 17, 2003	24.69	25.10	24.60	24.93
2808	NASDAQ	INTC	Wed, Jul 16, 2003	25.24	25.50	24.82	25.31
2807	NASDAQ	INTC	Tue, Jul 15, 2003	24.44	24.77	23.67	24.10
2806	NASDAQ	INTC	Mon, Jul 14, 2003	24.27	24.58	23.85	24.02
2805	NASDAQ	INTC	Fri, Jul 11, 2003	23.29	23.50	23.07	23.34
2804	NASDAQ	INTC	Thu, Jul 10, 2003	23.07	23.30	22.61	22.91
2803	NASDAQ	INTC	Wed, Jul 9, 2003	23.30	23.99	23.25	23.48
2802	NASDAQ	INTC	Tue, Jul 8, 2003	22.83	23.40	22.67	23.15
2801	NASDAQ	INTC	Mon, Jul 7, 2003	22.24	22.98	22.17	22.91
2800	NASDAQ	INTC	Thu, Jul 3, 2003	21.97	22.31	21.71	21.72
2799	NASDAQ	INTC	Wed, Jul 2, 2003	21.66	22.32	21.47	22.21
2798	NASDAQ	INTC	Tue, Jul 1, 2003	20.87	21.50	20.51	21.41
2797	NASDAQ	INTC	Mon, Jun 30, 2003	21.14	21.30	20.59	20.81
2796	NASDAQ	INTC	Fri, Jun 27, 2003	20.70	21.13	20.53	20.57
2795	NASDAQ	INTC	Thu, Jun 26, 2003	20.30	20.76	20.15	20.63
2794	NASDAQ	INTC	Wed, Jun 25, 2003	20.53	20.83	19.99	20.04
2793	NASDAQ	INTC	Tue, Jun 24, 2003	20.11	20.74	20.04	20.45
2792	NASDAQ	INTC	Mon, Jun 23, 2003	20.70	20.97	20.05	20.36
2791	NASDAQ	INTC	Fri, Jun 20, 2003	21.34	21.42	20.64	20.67
2790	NASDAQ	INTC	Thu, Jun 19, 2003	21.66	21.92	21.12	21.12
2789	NASDAQ	INTC	Wed, Jun 18, 2003	21.30	21.97	21.14	21.75
2788	NASDAQ	INTC	Tue, Jun 17, 2003	21.97	22.01	21.38	21.45
2787	NASDAQ	INTC	Mon, Jun 16, 2003	21.50	21.94	21.32	21.87
2786	NASDAQ	INTC	Fri, Jun 13, 2003	21.96	22.06	21.20	21.36
2785	NASDAQ	INTC	Thu, Jun 12, 2003	22.01	22.34	21.88	22.14
2784	NASDAQ	INTC	Wed, Jun 11, 2003	21.53	21.96	21.40	21.89
2783	NASDAQ	INTC	Tue, Jun 10, 2003	21.91	21.98	21.47	21.97
2782	NASDAQ	INTC	Mon, Jun 9, 2003	21.59	21.78	21.14	21.67
2781	NASDAQ	INTC	Fri, Jun 6, 2003	22.46	22.92	21.74	21.76
2780	NASDAQ	INTC	Thu, Jun 5, 2003	21.09	21.95	20.80	21.84
2779	NASDAQ	INTC	Wed, Jun 4, 2003	21.03	21.50	20.85	21.38
2778	NASDAQ	INTC	Tue, Jun 3, 2003	20.36	21.12	20.18	21.10
2777	NASDAQ	INTC	Mon, Jun 2, 2003	21.00	21.16	20.30	20.38
2776	NASDAQ	INTC	Fri, May 30, 2003	20.87	21.01	20.44	20.82
2775	NASDAQ	INTC	Thu, May 29, 2003	19.80	20.97	19.78	20.83
2774	NASDAQ	INTC	Wed, May 28, 2003	19.85	20.10	19.61	19.74
2773	NASDAQ	INTC	Tue, May 27, 2003	18.69	19.79	18.67	19.78
2772	NASDAQ	INTC	Fri, May 23, 2003	18.77	18.99	18.72	18.81
2771	NASDAQ	INTC	Thu, May 22, 2003	18.93	19.06	18.73	18.77
2770	NASDAQ	INTC	Wed, May 21, 2003	18.79	18.89	18.57	18.84
2769	NASDAQ	INTC	Tue, May 20, 2003	18.67	18.85	18.51	18.66
2768	NASDAQ	INTC	Mon, May 19, 2003	19.15	19.31	18.63	18.67
2767	NASDAQ	INTC	Fri, May 16, 2003	19.70	20.00	19.45	19.50
2766	NASDAQ	INTC	Thu, May 15, 2003	19.85	20.11	19.61	20.00
2765	NASDAQ	INTC	Wed, May 14, 2003	19.91	19.97	19.30	19.66
2764	NASDAQ	INTC	Tue, May 13, 2003	19.79	19.96	19.65	19.83
2763	NASDAQ	INTC	Mon, May 12, 2003	19.48	20.03	19.43	19.99
2762	NASDAQ	INTC	Fri, May 9, 2003	19.33	19.58	19.17	19.58
2761	NASDAQ	INTC	Thu, May 8, 2003	18.92	19.27	18.84	18.87
2760	NASDAQ	INTC	Wed, May 7, 2003	19.28	19.54	19.06	19.20
2759	NASDAQ	INTC	Tue, May 6, 2003	18.98	19.68	18.93	19.53
2758	NASDAQ	INTC	Mon, May 5, 2003	19.24	19.43	18.97	19.02
2757	NASDAQ	INTC	Fri, May 2, 2003	18.55	19.08	18.39	19.03
2756	NASDAQ	INTC	Thu, May 1, 2003	18.37	18.76	18.30	18.53
2755	NASDAQ	INTC	Wed, Apr 30, 2003	18.84	18.91	18.36	18.40
2754	NASDAQ	INTC	Tue, Apr 29, 2003	18.97	19.27	18.70	18.92
2753	NASDAQ	INTC	Mon, Apr 28, 2003	18.34	18.88	18.18	18.75
2752	NASDAQ	INTC	Fri, Apr 25, 2003	18.55	18.59	18.06	18.28
2751	NASDAQ	INTC	Thu, Apr 24, 2003	19.35	19.35	18.69	18.95
2750	NASDAQ	INTC	Wed, Apr 23, 2003	19.05	19.56	18.89	19.48
2749	NASDAQ	INTC	Tue, Apr 22, 2003	18.29	19.02	18.24	19.00
2748	NASDAQ	INTC	Mon, Apr 21, 2003	18.55	18.79	18.29	18.65
2747	NASDAQ	INTC	Thu, Apr 17, 2003	17.99	18.69	17.89	18.66
2746	NASDAQ	INTC	Wed, Apr 16, 2003	17.96	18.32	17.80	18.16
2745	NASDAQ	INTC	Tue, Apr 15, 2003	17.13	17.34	16.92	17.13
2744	NASDAQ	INTC	Mon, Apr 14, 2003	16.82	17.20	16.65	17.16
2743	NASDAQ	INTC	Fri, Apr 11, 2003	17.25	17.38	16.64	16.74
2742	NASDAQ	INTC	Thu, Apr 10, 2003	16.86	16.98	16.56	16.88
2741	NASDAQ	INTC	Wed, Apr 9, 2003	17.15	17.43	16.65	16.68
2740	NASDAQ	INTC	Tue, Apr 8, 2003	17.39	17.48	16.94	17.10
2739	NASDAQ	INTC	Mon, Apr 7, 2003	18.05	18.09	17.35	17.35
2738	NASDAQ	INTC	Fri, Apr 4, 2003	17.63	17.68	16.85	17.05
2737	NASDAQ	INTC	Thu, Apr 3, 2003	17.62	18.00	17.45	17.57
2736	NASDAQ	INTC	Wed, Apr 2, 2003	17.00	17.60	17.00	17.52
2735	NASDAQ	INTC	Tue, Apr 1, 2003	16.38	16.65	16.28	16.42
2734	NASDAQ	INTC	Mon, Mar 31, 2003	16.65	16.82	16.26	16.28
2733	NASDAQ	INTC	Fri, Mar 28, 2003	17.42	17.65	17.20	17.22
2732	NASDAQ	INTC	Thu, Mar 27, 2003	17.61	17.82	17.42	17.58
2731	NASDAQ	INTC	Wed, Mar 26, 2003	17.99	18.05	17.80	17.89
2730	NASDAQ	INTC	Tue, Mar 25, 2003	17.93	18.24	17.65	18.04
2729	NASDAQ	INTC	Mon, Mar 24, 2003	18.08	18.32	17.81	17.82
2728	NASDAQ	INTC	Fri, Mar 21, 2003	18.69	19.01	18.50	18.92
2727	NASDAQ	INTC	Thu, Mar 20, 2003	17.87	18.61	17.80	18.27
2726	NASDAQ	INTC	Wed, Mar 19, 2003	18.09	18.20	17.67	17.98
2725	NASDAQ	INTC	Tue, Mar 18, 2003	18.17	18.29	17.78	18.25
2724	NASDAQ	INTC	Mon, Mar 17, 2003	17.00	18.18	16.94	18.06
2723	NASDAQ	INTC	Fri, Mar 14, 2003	17.41	17.44	16.88	17.17
2722	NASDAQ	INTC	Thu, Mar 13, 2003	16.62	17.36	16.40	17.35
2721	NASDAQ	INTC	Wed, Mar 12, 2003	15.81	16.21	15.59	16.17
2720	NASDAQ	INTC	Tue, Mar 11, 2003	15.97	16.10	15.81	15.85
2719	NASDAQ	INTC	Mon, Mar 10, 2003	15.92	16.10	15.71	15.90
2718	NASDAQ	INTC	Fri, Mar 7, 2003	15.86	16.19	15.72	16.01
2717	NASDAQ	INTC	Thu, Mar 6, 2003	16.86	16.99	16.57	16.66
2716	NASDAQ	INTC	Wed, Mar 5, 2003	16.66	17.09	16.60	16.98
2715	NASDAQ	INTC	Tue, Mar 4, 2003	16.69	16.91	16.48	16.62
2714	NASDAQ	INTC	Mon, Mar 3, 2003	17.13	17.31	16.58	16.66
2713	NASDAQ	INTC	Fri, Feb 28, 2003	16.98	17.29	16.81	17.25
2712	NASDAQ	INTC	Thu, Feb 27, 2003	16.38	16.77	16.30	16.70
2711	NASDAQ	INTC	Wed, Feb 26, 2003	16.52	16.85	16.11	16.24
2710	NASDAQ	INTC	Tue, Feb 25, 2003	16.29	16.79	16.00	16.73
2709	NASDAQ	INTC	Mon, Feb 24, 2003	16.68	17.10	16.52	16.54
2708	NASDAQ	INTC	Fri, Feb 21, 2003	17.04	17.05	16.42	16.79
2707	NASDAQ	INTC	Thu, Feb 20, 2003	17.08	17.10	16.82	16.96
2706	NASDAQ	INTC	Wed, Feb 19, 2003	16.99	17.06	16.50	16.78
2705	NASDAQ	INTC	Tue, Feb 18, 2003	16.41	16.75	16.18	16.73
2704	NASDAQ	INTC	Fri, Feb 14, 2003	15.68	16.20	15.53	16.15
2703	NASDAQ	INTC	Thu, Feb 13, 2003	15.33	15.60	15.10	15.53
2702	NASDAQ	INTC	Wed, Feb 12, 2003	15.28	15.42	15.11	15.15
2701	NASDAQ	INTC	Tue, Feb 11, 2003	15.39	15.53	15.06	15.34
2700	NASDAQ	INTC	Mon, Feb 10, 2003	15.07	15.45	14.88	15.27
2699	NASDAQ	INTC	Fri, Feb 7, 2003	15.53	15.63	14.89	15.05
2698	NASDAQ	INTC	Thu, Feb 6, 2003	15.49	15.71	15.26	15.41
2697	NASDAQ	INTC	Wed, Feb 5, 2003	15.77	16.15	15.50	15.58
2696	NASDAQ	INTC	Tue, Feb 4, 2003	15.57	15.78	15.33	15.64
2695	NASDAQ	INTC	Mon, Feb 3, 2003	15.65	15.98	15.50	15.78
2694	NASDAQ	INTC	Fri, Jan 31, 2003	15.39	15.85	15.14	15.66
2693	NASDAQ	INTC	Thu, Jan 30, 2003	16.63	16.70	15.76	15.78
2692	NASDAQ	INTC	Wed, Jan 29, 2003	15.94	16.69	15.70	16.66
2691	NASDAQ	INTC	Tue, Jan 28, 2003	16.10	16.28	15.80	16.03
2690	NASDAQ	INTC	Mon, Jan 27, 2003	15.49	16.13	15.48	15.88
2689	NASDAQ	INTC	Fri, Jan 24, 2003	16.44	16.49	15.75	15.85
2688	NASDAQ	INTC	Thu, Jan 23, 2003	16.53	16.78	16.19	16.67
2687	NASDAQ	INTC	Wed, Jan 22, 2003	16.21	16.69	16.15	16.25
2686	NASDAQ	INTC	Tue, Jan 21, 2003	16.27	16.59	16.23	16.29
2685	NASDAQ	INTC	Fri, Jan 17, 2003	16.89	16.95	16.28	16.34
2684	NASDAQ	INTC	Thu, Jan 16, 2003	17.45	17.53	17.11	17.20
2683	NASDAQ	INTC	Wed, Jan 15, 2003	17.94	18.01	17.34	17.35
2682	NASDAQ	INTC	Tue, Jan 14, 2003	17.56	17.84	17.34	17.79
2681	NASDAQ	INTC	Mon, Jan 13, 2003	17.85	17.98	17.23	17.38
2680	NASDAQ	INTC	Fri, Jan 10, 2003	17.04	17.50	16.86	17.42
2679	NASDAQ	INTC	Thu, Jan 9, 2003	16.88	17.38	16.86	17.06
2678	NASDAQ	INTC	Wed, Jan 8, 2003	17.17	17.30	16.59	16.68
2677	NASDAQ	INTC	Tue, Jan 7, 2003	17.51	17.65	17.00	17.36
2676	NASDAQ	INTC	Mon, Jan 6, 2003	16.70	17.46	16.60	17.18
2675	NASDAQ	INTC	Fri, Jan 3, 2003	16.67	16.85	16.34	16.54
2674	NASDAQ	INTC	Thu, Jan 2, 2003	16.02	16.73	15.66	16.69
2673	NASDAQ	INTC	Tue, Dec 31, 2002	15.71	15.82	15.42	15.57
2672	NASDAQ	INTC	Mon, Dec 30, 2002	16.44	16.55	15.74	15.76
2671	NASDAQ	INTC	Fri, Dec 27, 2002	16.58	16.84	16.29	16.40
2670	NASDAQ	INTC	Thu, Dec 26, 2002	16.89	17.24	16.63	16.69
2669	NASDAQ	INTC	Tue, Dec 24, 2002	17.02	17.15	16.78	16.78
2668	NASDAQ	INTC	Mon, Dec 23, 2002	16.86	17.40	16.83	17.21
2667	NASDAQ	INTC	Fri, Dec 20, 2002	17.16	17.41	16.95	17.01
2666	NASDAQ	INTC	Thu, Dec 19, 2002	16.98	17.48	16.65	17.00
2665	NASDAQ	INTC	Wed, Dec 18, 2002	17.54	17.60	17.02	17.13
2664	NASDAQ	INTC	Tue, Dec 17, 2002	18.19	18.31	17.75	17.89
2663	NASDAQ	INTC	Mon, Dec 16, 2002	17.69	18.24	17.60	18.22
2662	NASDAQ	INTC	Fri, Dec 13, 2002	17.85	18.00	17.56	17.58
2661	NASDAQ	INTC	Thu, Dec 12, 2002	18.41	18.58	17.95	18.19
2660	NASDAQ	INTC	Wed, Dec 11, 2002	17.94	18.41	17.76	18.16
2659	NASDAQ	INTC	Tue, Dec 10, 2002	17.83	18.50	17.72	18.13
2658	NASDAQ	INTC	Mon, Dec 9, 2002	18.45	18.50	17.64	17.68
2657	NASDAQ	INTC	Fri, Dec 6, 2002	18.61	19.02	18.38	18.71
2656	NASDAQ	INTC	Thu, Dec 5, 2002	20.07	20.15	18.88	18.96
2655	NASDAQ	INTC	Wed, Dec 4, 2002	19.40	20.05	19.30	19.67
2654	NASDAQ	INTC	Tue, Dec 3, 2002	20.90	20.91	20.15	20.31
2653	NASDAQ	INTC	Mon, Dec 2, 2002	21.88	22.09	20.77	21.05
2652	NASDAQ	INTC	Fri, Nov 29, 2002	21.19	21.30	20.60	20.88
2651	NASDAQ	INTC	Wed, Nov 27, 2002	20.57	21.10	20.40	20.90
2650	NASDAQ	INTC	Tue, Nov 26, 2002	20.51	20.70	20.00	20.20
2649	NASDAQ	INTC	Mon, Nov 25, 2002	20.05	20.56	19.90	20.48
2648	NASDAQ	INTC	Fri, Nov 22, 2002	19.81	20.39	19.61	20.05
2647	NASDAQ	INTC	Thu, Nov 21, 2002	19.40	20.37	19.35	20.21
2646	NASDAQ	INTC	Wed, Nov 20, 2002	18.24	19.17	18.08	19.15
2645	NASDAQ	INTC	Tue, Nov 19, 2002	18.31	18.58	18.01	18.15
2644	NASDAQ	INTC	Mon, Nov 18, 2002	19.08	19.18	18.48	18.55
2643	NASDAQ	INTC	Fri, Nov 15, 2002	18.48	18.92	18.10	18.80
2642	NASDAQ	INTC	Thu, Nov 14, 2002	18.87	19.29	18.60	19.21
2641	NASDAQ	INTC	Wed, Nov 13, 2002	17.62	18.23	17.53	18.12
2640	NASDAQ	INTC	Tue, Nov 12, 2002	17.52	18.31	17.50	17.79
2639	NASDAQ	INTC	Mon, Nov 11, 2002	17.96	18.16	17.27	17.34
2638	NASDAQ	INTC	Fri, Nov 8, 2002	18.37	18.88	18.05	18.15
2637	NASDAQ	INTC	Thu, Nov 7, 2002	18.68	19.08	18.20	18.44
2636	NASDAQ	INTC	Wed, Nov 6, 2002	18.49	19.23	18.24	19.15
2635	NASDAQ	INTC	Tue, Nov 5, 2002	18.36	18.77	17.71	18.35
2634	NASDAQ	INTC	Mon, Nov 4, 2002	18.87	19.23	18.43	18.77
2633	NASDAQ	INTC	Fri, Nov 1, 2002	17.10	18.48	16.91	18.30
2632	NASDAQ	INTC	Thu, Oct 31, 2002	17.11	17.51	16.82	17.30
2631	NASDAQ	INTC	Wed, Oct 30, 2002	16.58	17.38	16.39	16.99
2630	NASDAQ	INTC	Tue, Oct 29, 2002	16.70	16.93	16.05	16.40
2629	NASDAQ	INTC	Mon, Oct 28, 2002	17.13	17.28	16.54	16.81
2628	NASDAQ	INTC	Fri, Oct 25, 2002	15.69	16.60	15.59	16.59
2627	NASDAQ	INTC	Thu, Oct 24, 2002	16.35	16.66	15.57	15.63
2626	NASDAQ	INTC	Wed, Oct 23, 2002	15.07	16.28	15.02	16.16
2625	NASDAQ	INTC	Tue, Oct 22, 2002	14.85	15.47	14.74	15.12
2624	NASDAQ	INTC	Mon, Oct 21, 2002	14.22	15.53	14.15	15.45
2623	NASDAQ	INTC	Fri, Oct 18, 2002	14.24	14.50	13.69	14.46
2622	NASDAQ	INTC	Thu, Oct 17, 2002	14.22	14.29	13.91	14.23
2621	NASDAQ	INTC	Wed, Oct 16, 2002	13.53	14.12	13.42	13.54
2620	NASDAQ	INTC	Tue, Oct 15, 2002	15.94	16.55	15.12	16.52
2619	NASDAQ	INTC	Mon, Oct 14, 2002	14.92	15.19	14.60	15.10
2618	NASDAQ	INTC	Fri, Oct 11, 2002	14.39	15.25	14.15	15.22
2617	NASDAQ	INTC	Thu, Oct 10, 2002	13.49	14.42	13.49	14.18
2616	NASDAQ	INTC	Wed, Oct 9, 2002	13.00	13.81	12.95	13.46
2615	NASDAQ	INTC	Tue, Oct 8, 2002	14.04	14.09	13.09	13.22
2614	NASDAQ	INTC	Mon, Oct 7, 2002	13.73	14.26	13.64	13.82
2613	NASDAQ	INTC	Fri, Oct 4, 2002	14.15	14.33	13.59	13.71
2612	NASDAQ	INTC	Thu, Oct 3, 2002	14.29	14.59	13.80	13.84
2611	NASDAQ	INTC	Wed, Oct 2, 2002	14.77	15.21	14.24	14.30
2610	NASDAQ	INTC	Tue, Oct 1, 2002	14.05	14.70	13.85	14.67
2609	NASDAQ	INTC	Mon, Sep 30, 2002	14.25	14.29	13.67	13.89
2608	NASDAQ	INTC	Fri, Sep 27, 2002	14.99	15.29	14.49	14.62
2607	NASDAQ	INTC	Thu, Sep 26, 2002	15.64	15.69	14.73	15.15
2606	NASDAQ	INTC	Wed, Sep 25, 2002	14.56	15.49	14.43	15.20
2605	NASDAQ	INTC	Tue, Sep 24, 2002	14.00	15.00	13.90	14.34
2604	NASDAQ	INTC	Mon, Sep 23, 2002	14.72	14.73	14.10	14.13
2603	NASDAQ	INTC	Fri, Sep 20, 2002	15.11	15.18	14.82	14.90
2602	NASDAQ	INTC	Thu, Sep 19, 2002	15.02	15.55	14.90	14.98
2601	NASDAQ	INTC	Wed, Sep 18, 2002	15.22	15.65	15.00	15.28
2600	NASDAQ	INTC	Tue, Sep 17, 2002	16.16	16.35	15.50	15.57
2599	NASDAQ	INTC	Mon, Sep 16, 2002	15.99	16.14	15.54	15.70
2598	NASDAQ	INTC	Fri, Sep 13, 2002	15.70	16.20	15.64	16.03
2597	NASDAQ	INTC	Thu, Sep 12, 2002	16.36	16.38	15.67	15.70
2596	NASDAQ	INTC	Wed, Sep 11, 2002	16.73	17.04	16.58	16.62
2595	NASDAQ	INTC	Tue, Sep 10, 2002	16.19	16.64	16.10	16.47
2594	NASDAQ	INTC	Mon, Sep 9, 2002	16.03	16.34	15.69	16.08
2593	NASDAQ	INTC	Fri, Sep 6, 2002	16.40	16.55	16.11	16.22
2592	NASDAQ	INTC	Thu, Sep 5, 2002	15.81	15.83	15.03	15.11
2591	NASDAQ	INTC	Wed, Sep 4, 2002	15.81	16.17	15.58	16.11
2590	NASDAQ	INTC	Tue, Sep 3, 2002	16.47	16.50	15.85	15.86
2589	NASDAQ	INTC	Fri, Aug 30, 2002	16.89	17.08	16.65	16.67
2588	NASDAQ	INTC	Thu, Aug 29, 2002	16.58	17.45	16.51	17.14
2587	NASDAQ	INTC	Wed, Aug 28, 2002	17.11	17.44	16.77	16.84
2586	NASDAQ	INTC	Tue, Aug 27, 2002	17.91	17.96	17.15	17.18
2585	NASDAQ	INTC	Mon, Aug 26, 2002	18.10	18.22	17.61	18.13
2584	NASDAQ	INTC	Fri, Aug 23, 2002	18.84	18.84	17.89	17.96
2583	NASDAQ	INTC	Thu, Aug 22, 2002	19.43	19.50	18.89	19.15
2582	NASDAQ	INTC	Wed, Aug 21, 2002	19.23	19.67	18.80	19.59
2581	NASDAQ	INTC	Tue, Aug 20, 2002	19.18	19.32	18.75	18.97
2580	NASDAQ	INTC	Mon, Aug 19, 2002	18.61	19.63	18.44	19.46
2579	NASDAQ	INTC	Fri, Aug 16, 2002	18.06	19.02	17.98	18.75
2578	NASDAQ	INTC	Thu, Aug 15, 2002	18.34	18.80	18.02	18.61
2577	NASDAQ	INTC	Wed, Aug 14, 2002	16.92	18.32	16.72	18.29
2576	NASDAQ	INTC	Tue, Aug 13, 2002	17.40	17.99	16.69	16.70
2575	NASDAQ	INTC	Mon, Aug 12, 2002	17.20	17.61	17.00	17.53
2574	NASDAQ	INTC	Fri, Aug 9, 2002	17.92	18.26	17.62	17.86
2573	NASDAQ	INTC	Thu, Aug 8, 2002	17.59	18.42	17.03	18.38
2572	NASDAQ	INTC	Wed, Aug 7, 2002	17.99	18.15	16.63	17.72
2571	NASDAQ	INTC	Tue, Aug 6, 2002	16.33	17.93	16.17	17.13
2570	NASDAQ	INTC	Mon, Aug 5, 2002	16.68	17.01	15.82	15.88
2569	NASDAQ	INTC	Fri, Aug 2, 2002	17.56	17.56	16.52	16.71
2568	NASDAQ	INTC	Thu, Aug 1, 2002	18.72	18.85	17.46	17.56
2567	NASDAQ	INTC	Wed, Jul 31, 2002	18.92	18.97	18.01	18.79
2566	NASDAQ	INTC	Tue, Jul 30, 2002	18.57	19.11	18.25	18.97
2565	NASDAQ	INTC	Mon, Jul 29, 2002	18.33	18.90	18.00	18.89
2564	NASDAQ	INTC	Fri, Jul 26, 2002	17.68	18.20	17.02	17.81
2563	NASDAQ	INTC	Thu, Jul 25, 2002	18.26	18.70	17.10	17.48
2562	NASDAQ	INTC	Wed, Jul 24, 2002	17.25	18.72	17.03	18.70
2561	NASDAQ	INTC	Tue, Jul 23, 2002	18.40	18.74	17.76	17.81
2560	NASDAQ	INTC	Mon, Jul 22, 2002	18.47	19.20	18.25	18.26
2559	NASDAQ	INTC	Fri, Jul 19, 2002	18.70	19.46	18.50	18.65
2558	NASDAQ	INTC	Thu, Jul 18, 2002	19.26	19.75	19.00	19.19
2557	NASDAQ	INTC	Wed, Jul 17, 2002	19.30	19.88	18.81	19.44
2556	NASDAQ	INTC	Tue, Jul 16, 2002	18.56	19.45	18.14	18.36
2555	NASDAQ	INTC	Mon, Jul 15, 2002	18.04	19.15	17.43	19.12
2554	NASDAQ	INTC	Fri, Jul 12, 2002	18.80	18.88	17.71	17.99
2553	NASDAQ	INTC	Thu, Jul 11, 2002	16.74	18.30	16.51	18.25
2552	NASDAQ	INTC	Wed, Jul 10, 2002	18.26	18.28	16.77	16.81
2551	NASDAQ	INTC	Tue, Jul 9, 2002	18.28	18.45	17.75	17.96
2550	NASDAQ	INTC	Mon, Jul 8, 2002	19.26	19.58	18.07	18.50
2549	NASDAQ	INTC	Fri, Jul 5, 2002	18.70	19.61	18.60	19.54
2548	NASDAQ	INTC	Wed, Jul 3, 2002	16.27	17.78	16.26	17.75
2547	NASDAQ	INTC	Tue, Jul 2, 2002	17.46	17.81	16.46	16.57
2546	NASDAQ	INTC	Mon, Jul 1, 2002	18.35	18.77	17.49	17.54
2545	NASDAQ	INTC	Fri, Jun 28, 2002	18.71	19.32	18.11	18.27
2544	NASDAQ	INTC	Thu, Jun 27, 2002	18.90	18.96	17.87	18.65
2543	NASDAQ	INTC	Wed, Jun 26, 2002	17.50	18.89	17.45	18.61
2542	NASDAQ	INTC	Tue, Jun 25, 2002	19.79	19.98	18.30	18.32
2541	NASDAQ	INTC	Mon, Jun 24, 2002	18.42	19.96	18.39	19.33
2540	NASDAQ	INTC	Fri, Jun 21, 2002	19.08	19.64	18.40	18.73
2539	NASDAQ	INTC	Thu, Jun 20, 2002	20.12	20.60	19.22	19.24
2538	NASDAQ	INTC	Wed, Jun 19, 2002	20.96	21.21	20.02	20.09
2537	NASDAQ	INTC	Tue, Jun 18, 2002	22.14	22.99	22.01	22.02
2536	NASDAQ	INTC	Mon, Jun 17, 2002	21.66	22.57	21.35	22.56
2535	NASDAQ	INTC	Fri, Jun 14, 2002	20.55	21.38	20.06	21.28
2534	NASDAQ	INTC	Thu, Jun 13, 2002	21.61	21.97	21.00	21.11
2533	NASDAQ	INTC	Wed, Jun 12, 2002	20.11	21.60	20.00	21.58
2532	NASDAQ	INTC	Tue, Jun 11, 2002	21.44	21.89	20.18	20.22
2531	NASDAQ	INTC	Mon, Jun 10, 2002	22.28	22.29	20.99	21.07
2530	NASDAQ	INTC	Fri, Jun 7, 2002	22.34	22.75	21.70	22.00
2529	NASDAQ	INTC	Thu, Jun 6, 2002	27.50	27.58	26.70	27.00
2528	NASDAQ	INTC	Wed, Jun 5, 2002	27.60	28.20	26.89	28.18
2527	NASDAQ	INTC	Tue, Jun 4, 2002	26.23	27.52	26.22	27.50
2526	NASDAQ	INTC	Mon, Jun 3, 2002	27.43	27.72	26.44	26.62
2525	NASDAQ	INTC	Fri, May 31, 2002	27.92	28.43	27.41	27.62
2524	NASDAQ	INTC	Thu, May 30, 2002	27.01	27.71	26.60	27.42
2523	NASDAQ	INTC	Wed, May 29, 2002	27.88	27.99	27.25	27.27
2522	NASDAQ	INTC	Tue, May 28, 2002	28.56	28.62	27.67	28.35
2521	NASDAQ	INTC	Fri, May 24, 2002	28.79	29.00	28.40	28.66
2520	NASDAQ	INTC	Thu, May 23, 2002	29.65	29.80	28.44	29.39
2519	NASDAQ	INTC	Wed, May 22, 2002	28.91	29.67	28.71	29.59
2518	NASDAQ	INTC	Tue, May 21, 2002	30.20	30.34	28.96	29.07
2517	NASDAQ	INTC	Mon, May 20, 2002	30.60	30.80	29.92	30.19
2516	NASDAQ	INTC	Fri, May 17, 2002	31.00	31.36	30.59	31.20
2515	NASDAQ	INTC	Thu, May 16, 2002	30.22	30.79	29.91	30.77
2514	NASDAQ	INTC	Wed, May 15, 2002	29.68	31.00	29.50	30.24
2513	NASDAQ	INTC	Tue, May 14, 2002	29.92	30.35	29.37	30.15
2512	NASDAQ	INTC	Mon, May 13, 2002	27.20	28.56	27.11	28.52
2511	NASDAQ	INTC	Fri, May 10, 2002	28.46	28.61	26.92	27.01
2510	NASDAQ	INTC	Thu, May 9, 2002	28.65	28.85	27.80	28.24
2509	NASDAQ	INTC	Wed, May 8, 2002	27.24	29.06	27.07	28.98
2508	NASDAQ	INTC	Tue, May 7, 2002	26.15	26.98	25.56	26.15
2507	NASDAQ	INTC	Mon, May 6, 2002	26.50	27.00	25.75	25.78
2506	NASDAQ	INTC	Fri, May 3, 2002	27.85	27.95	26.49	26.56
2505	NASDAQ	INTC	Thu, May 2, 2002	28.51	29.22	27.77	27.87
2504	NASDAQ	INTC	Wed, May 1, 2002	28.57	29.05	27.54	28.63
2503	NASDAQ	INTC	Tue, Apr 30, 2002	28.01	29.25	27.90	28.61
2502	NASDAQ	INTC	Mon, Apr 29, 2002	28.17	28.45	27.51	28.04
2501	NASDAQ	INTC	Fri, Apr 26, 2002	29.43	29.46	28.10	28.12
2500	NASDAQ	INTC	Thu, Apr 25, 2002	28.66	29.48	28.17	29.09
2499	NASDAQ	INTC	Wed, Apr 24, 2002	29.66	29.99	28.88	28.91
2498	NASDAQ	INTC	Tue, Apr 23, 2002	30.17	30.34	29.36	29.54
2497	NASDAQ	INTC	Mon, Apr 22, 2002	29.94	30.22	29.53	30.06
2496	NASDAQ	INTC	Fri, Apr 19, 2002	30.82	30.85	30.06	30.10
2495	NASDAQ	INTC	Thu, Apr 18, 2002	30.54	30.93	29.86	30.45
2494	NASDAQ	INTC	Wed, Apr 17, 2002	31.20	31.28	30.31	30.64
2493	NASDAQ	INTC	Tue, Apr 16, 2002	29.08	29.80	28.98	29.51
2492	NASDAQ	INTC	Mon, Apr 15, 2002	28.21	28.72	27.76	28.11
2491	NASDAQ	INTC	Fri, Apr 12, 2002	29.15	29.15	28.07	28.39
2490	NASDAQ	INTC	Thu, Apr 11, 2002	28.83	29.44	28.51	28.94
2489	NASDAQ	INTC	Wed, Apr 10, 2002	28.65	29.39	28.01	29.26
2488	NASDAQ	INTC	Tue, Apr 9, 2002	29.91	30.24	28.41	28.46
2487	NASDAQ	INTC	Mon, Apr 8, 2002	29.04	30.04	28.50	29.93
2486	NASDAQ	INTC	Fri, Apr 5, 2002	30.68	30.70	29.80	30.05
2485	NASDAQ	INTC	Thu, Apr 4, 2002	30.05	30.68	29.95	30.59
2484	NASDAQ	INTC	Wed, Apr 3, 2002	30.08	30.29	29.38	29.87
2483	NASDAQ	INTC	Tue, Apr 2, 2002	30.58	30.90	30.02	30.03
2482	NASDAQ	INTC	Mon, Apr 1, 2002	30.14	31.45	30.02	31.17
2481	NASDAQ	INTC	Thu, Mar 28, 2002	30.81	31.25	30.38	30.41
2480	NASDAQ	INTC	Wed, Mar 27, 2002	30.47	30.50	29.95	30.41
2479	NASDAQ	INTC	Tue, Mar 26, 2002	30.01	31.04	29.95	30.77
2478	NASDAQ	INTC	Mon, Mar 25, 2002	30.70	30.97	29.96	30.00
2477	NASDAQ	INTC	Fri, Mar 22, 2002	31.10	31.21	30.46	30.59
2476	NASDAQ	INTC	Thu, Mar 21, 2002	30.59	31.49	30.46	31.40
2475	NASDAQ	INTC	Wed, Mar 20, 2002	30.58	30.71	30.02	30.53
2474	NASDAQ	INTC	Tue, Mar 19, 2002	31.71	32.16	31.26	31.72
2473	NASDAQ	INTC	Mon, Mar 18, 2002	31.93	32.25	31.24	31.62
2472	NASDAQ	INTC	Fri, Mar 15, 2002	30.87	31.85	30.80	31.74
2471	NASDAQ	INTC	Thu, Mar 14, 2002	31.26	31.65	30.80	30.97
2470	NASDAQ	INTC	Wed, Mar 13, 2002	32.01	32.06	31.05	31.34
2469	NASDAQ	INTC	Tue, Mar 12, 2002	32.47	33.02	32.31	32.99
2468	NASDAQ	INTC	Mon, Mar 11, 2002	33.82	34.08	33.16	33.42
2467	NASDAQ	INTC	Fri, Mar 8, 2002	33.19	34.25	32.84	34.17
2466	NASDAQ	INTC	Thu, Mar 7, 2002	33.51	33.61	32.04	32.98
2465	NASDAQ	INTC	Wed, Mar 6, 2002	32.84	33.08	32.13	32.96
2464	NASDAQ	INTC	Tue, Mar 5, 2002	32.51	33.29	32.40	32.70
2463	NASDAQ	INTC	Mon, Mar 4, 2002	30.95	31.88	29.88	31.85
2462	NASDAQ	INTC	Fri, Mar 1, 2002	29.09	31.01	28.99	30.98
2461	NASDAQ	INTC	Thu, Feb 28, 2002	30.11	30.11	28.50	28.55
2460	NASDAQ	INTC	Wed, Feb 27, 2002	30.55	31.07	29.28	29.89
2459	NASDAQ	INTC	Tue, Feb 26, 2002	31.25	31.44	29.75	30.02
2458	NASDAQ	INTC	Mon, Feb 25, 2002	29.76	31.51	29.73	31.02
2457	NASDAQ	INTC	Fri, Feb 22, 2002	29.51	30.10	29.17	29.53
2456	NASDAQ	INTC	Thu, Feb 21, 2002	30.34	30.68	29.48	29.48
2455	NASDAQ	INTC	Wed, Feb 20, 2002	31.50	31.59	29.95	31.44
2454	NASDAQ	INTC	Tue, Feb 19, 2002	31.74	32.17	31.18	31.34
2453	NASDAQ	INTC	Fri, Feb 15, 2002	33.42	33.67	31.95	32.29
2452	NASDAQ	INTC	Thu, Feb 14, 2002	33.63	34.35	33.31	33.34
2451	NASDAQ	INTC	Wed, Feb 13, 2002	33.20	33.70	33.06	33.38
2450	NASDAQ	INTC	Tue, Feb 12, 2002	33.11	33.48	32.64	32.97
2449	NASDAQ	INTC	Mon, Feb 11, 2002	32.24	33.63	32.12	33.57
2448	NASDAQ	INTC	Fri, Feb 8, 2002	32.51	32.60	31.38	32.52
2447	NASDAQ	INTC	Thu, Feb 7, 2002	32.80	33.30	32.10	32.31
2446	NASDAQ	INTC	Wed, Feb 6, 2002	33.77	33.80	32.53	32.92
2445	NASDAQ	INTC	Tue, Feb 5, 2002	33.80	34.39	33.40	33.80
2444	NASDAQ	INTC	Mon, Feb 4, 2002	34.63	34.63	33.66	33.98
2443	NASDAQ	INTC	Fri, Feb 1, 2002	34.82	35.07	34.06	34.67
2442	NASDAQ	INTC	Thu, Jan 31, 2002	34.61	35.15	34.32	35.04
2441	NASDAQ	INTC	Wed, Jan 30, 2002	32.87	33.89	32.46	33.86
2440	NASDAQ	INTC	Tue, Jan 29, 2002	33.89	34.30	32.50	32.68
2439	NASDAQ	INTC	Mon, Jan 28, 2002	33.83	34.31	33.32	33.92
2438	NASDAQ	INTC	Fri, Jan 25, 2002	32.87	34.16	32.75	33.68
2437	NASDAQ	INTC	Thu, Jan 24, 2002	32.92	33.60	32.56	33.20
2436	NASDAQ	INTC	Wed, Jan 23, 2002	31.66	32.61	31.62	32.45
2435	NASDAQ	INTC	Tue, Jan 22, 2002	33.55	33.59	31.56	31.70
2434	NASDAQ	INTC	Fri, Jan 18, 2002	33.55	34.30	33.16	33.48
2433	NASDAQ	INTC	Thu, Jan 17, 2002	34.05	34.75	33.60	34.53
2432	NASDAQ	INTC	Wed, Jan 16, 2002	33.96	34.59	33.68	33.71
2431	NASDAQ	INTC	Tue, Jan 15, 2002	34.94	34.98	34.09	34.68
2430	NASDAQ	INTC	Mon, Jan 14, 2002	34.30	35.19	34.10	34.84
2429	NASDAQ	INTC	Fri, Jan 11, 2002	34.82	35.11	34.26	34.55
2428	NASDAQ	INTC	Thu, Jan 10, 2002	35.43	35.47	34.50	34.65
2427	NASDAQ	INTC	Wed, Jan 9, 2002	35.96	36.78	35.03	35.36
2426	NASDAQ	INTC	Tue, Jan 8, 2002	35.34	35.97	34.95	35.58
2425	NASDAQ	INTC	Mon, Jan 7, 2002	36.02	36.25	35.02	35.27
2424	NASDAQ	INTC	Fri, Jan 4, 2002	36.20	36.35	35.32	35.79
2423	NASDAQ	INTC	Thu, Jan 3, 2002	33.50	35.62	33.40	35.52
2422	NASDAQ	INTC	Wed, Jan 2, 2002	31.90	33.00	31.73	33.00
2421	NASDAQ	INTC	Mon, Dec 31, 2001	32.15	32.41	31.41	31.45
2420	NASDAQ	INTC	Fri, Dec 28, 2001	32.94	33.31	32.12	32.24
2419	NASDAQ	INTC	Thu, Dec 27, 2001	32.41	32.98	32.36	32.67
2418	NASDAQ	INTC	Wed, Dec 26, 2001	32.05	33.12	32.02	32.29
2417	NASDAQ	INTC	Mon, Dec 24, 2001	32.16	32.40	32.00	32.02
2416	NASDAQ	INTC	Fri, Dec 21, 2001	32.22	32.74	31.97	32.41
2415	NASDAQ	INTC	Thu, Dec 20, 2001	32.85	33.20	31.96	31.98
2414	NASDAQ	INTC	Wed, Dec 19, 2001	33.33	33.96	33.04	33.05
2413	NASDAQ	INTC	Tue, Dec 18, 2001	34.15	34.33	33.36	33.81
2412	NASDAQ	INTC	Mon, Dec 17, 2001	33.10	34.09	33.00	33.97
2411	NASDAQ	INTC	Fri, Dec 14, 2001	32.59	33.78	32.27	33.27
2410	NASDAQ	INTC	Thu, Dec 13, 2001	33.28	33.72	32.50	32.57
2409	NASDAQ	INTC	Wed, Dec 12, 2001	33.29	34.14	33.11	34.08
2408	NASDAQ	INTC	Tue, Dec 11, 2001	33.35	34.14	33.05	33.19
2407	NASDAQ	INTC	Mon, Dec 10, 2001	32.89	33.62	32.85	32.95
2406	NASDAQ	INTC	Fri, Dec 7, 2001	34.16	34.50	32.75	33.24
2405	NASDAQ	INTC	Thu, Dec 6, 2001	34.50	34.78	33.75	34.16
2404	NASDAQ	INTC	Wed, Dec 5, 2001	33.06	34.85	33.04	34.61
2403	NASDAQ	INTC	Tue, Dec 4, 2001	32.20	32.90	31.84	32.86
2402	NASDAQ	INTC	Mon, Dec 3, 2001	32.29	32.88	31.97	32.04
2401	NASDAQ	INTC	Fri, Nov 30, 2001	32.23	32.91	31.68	32.66
2400	NASDAQ	INTC	Thu, Nov 29, 2001	31.99	32.42	31.16	32.32
2399	NASDAQ	INTC	Wed, Nov 28, 2001	31.92	32.55	31.61	31.76
2398	NASDAQ	INTC	Tue, Nov 27, 2001	31.51	32.99	30.90	32.31
2397	NASDAQ	INTC	Mon, Nov 26, 2001	31.43	32.12	31.31	31.87
2396	NASDAQ	INTC	Fri, Nov 23, 2001	30.58	31.25	30.32	31.06
2395	NASDAQ	INTC	Wed, Nov 21, 2001	29.54	30.84	29.48	30.81
2394	NASDAQ	INTC	Tue, Nov 20, 2001	30.71	30.79	29.83	29.95
2393	NASDAQ	INTC	Mon, Nov 19, 2001	30.81	31.30	29.91	30.99
2392	NASDAQ	INTC	Fri, Nov 16, 2001	30.63	30.95	30.15	30.63
2391	NASDAQ	INTC	Thu, Nov 15, 2001	30.82	31.48	30.46	30.78
2390	NASDAQ	INTC	Wed, Nov 14, 2001	30.47	31.59	29.90	31.32
2389	NASDAQ	INTC	Tue, Nov 13, 2001	29.06	30.06	28.95	30.05
2388	NASDAQ	INTC	Mon, Nov 12, 2001	27.61	28.77	26.77	28.38
2387	NASDAQ	INTC	Fri, Nov 9, 2001	28.18	28.30	27.60	27.88
2386	NASDAQ	INTC	Thu, Nov 8, 2001	28.87	29.40	27.93	28.28
2385	NASDAQ	INTC	Wed, Nov 7, 2001	27.91	29.08	27.75	28.29
2384	NASDAQ	INTC	Tue, Nov 6, 2001	26.79	28.28	26.70	28.25
2383	NASDAQ	INTC	Mon, Nov 5, 2001	26.75	27.28	26.65	26.96
2382	NASDAQ	INTC	Fri, Nov 2, 2001	25.95	26.73	25.50	26.30
2381	NASDAQ	INTC	Thu, Nov 1, 2001	24.53	25.97	24.25	25.94
2380	NASDAQ	INTC	Wed, Oct 31, 2001	23.93	25.29	23.44	24.42
2379	NASDAQ	INTC	Tue, Oct 30, 2001	23.77	24.40	23.24	23.54
2378	NASDAQ	INTC	Mon, Oct 29, 2001	25.60	25.89	24.17	24.18
2377	NASDAQ	INTC	Fri, Oct 26, 2001	26.01	26.50	25.55	25.86
2376	NASDAQ	INTC	Thu, Oct 25, 2001	25.00	26.22	24.31	26.10
2375	NASDAQ	INTC	Wed, Oct 24, 2001	25.19	25.93	24.92	25.48
2374	NASDAQ	INTC	Tue, Oct 23, 2001	25.42	26.00	24.89	25.00
2373	NASDAQ	INTC	Mon, Oct 22, 2001	24.12	25.37	23.76	25.30
2372	NASDAQ	INTC	Fri, Oct 19, 2001	23.99	24.56	23.61	24.15
2371	NASDAQ	INTC	Thu, Oct 18, 2001	24.60	24.61	23.70	24.05
2370	NASDAQ	INTC	Wed, Oct 17, 2001	26.14	26.23	24.50	24.57
2369	NASDAQ	INTC	Tue, Oct 16, 2001	24.53	25.10	24.17	24.96
2368	NASDAQ	INTC	Mon, Oct 15, 2001	24.49	24.52	23.63	24.38
2367	NASDAQ	INTC	Fri, Oct 12, 2001	24.31	25.13	24.23	25.02
2366	NASDAQ	INTC	Thu, Oct 11, 2001	23.39	24.68	23.35	24.51
2365	NASDAQ	INTC	Wed, Oct 10, 2001	21.43	23.20	21.37	23.06
2364	NASDAQ	INTC	Tue, Oct 9, 2001	22.04	22.23	21.10	21.45
2363	NASDAQ	INTC	Mon, Oct 8, 2001	21.38	22.52	21.27	22.24
2362	NASDAQ	INTC	Fri, Oct 5, 2001	21.51	22.05	20.55	21.96
2361	NASDAQ	INTC	Thu, Oct 4, 2001	21.73	22.58	21.00	21.55
2360	NASDAQ	INTC	Wed, Oct 3, 2001	19.30	21.65	19.08	21.23
2359	NASDAQ	INTC	Tue, Oct 2, 2001	20.00	20.08	19.37	19.54
2358	NASDAQ	INTC	Mon, Oct 1, 2001	20.21	20.28	19.70	20.01
2357	NASDAQ	INTC	Fri, Sep 28, 2001	20.74	20.98	20.10	20.44
2356	NASDAQ	INTC	Thu, Sep 27, 2001	20.91	21.36	19.57	20.55
2355	NASDAQ	INTC	Wed, Sep 26, 2001	21.72	21.85	20.72	20.90
2354	NASDAQ	INTC	Tue, Sep 25, 2001	21.56	21.96	20.79	21.68
2353	NASDAQ	INTC	Mon, Sep 24, 2001	20.00	21.72	19.50	21.31
2352	NASDAQ	INTC	Fri, Sep 21, 2001	19.01	20.75	18.96	19.30
2351	NASDAQ	INTC	Thu, Sep 20, 2001	21.46	22.27	20.50	20.67
2350	NASDAQ	INTC	Wed, Sep 19, 2001	23.56	23.69	20.86	22.28
2349	NASDAQ	INTC	Tue, Sep 18, 2001	23.88	24.48	23.20	23.47
2348	NASDAQ	INTC	Mon, Sep 17, 2001	24.26	25.00	23.50	23.59
2347	NASDAQ	INTC	Mon, Sep 10, 2001	25.53	26.10	25.46	26.07
2346	NASDAQ	INTC	Fri, Sep 7, 2001	26.16	26.98	25.73	25.89
2345	NASDAQ	INTC	Thu, Sep 6, 2001	26.76	27.62	25.80	26.10
2344	NASDAQ	INTC	Wed, Sep 5, 2001	26.94	27.69	26.34	27.47
2343	NASDAQ	INTC	Tue, Sep 4, 2001	27.56	28.09	26.85	26.85
2342	NASDAQ	INTC	Fri, Aug 31, 2001	27.02	28.13	27.01	27.96
2341	NASDAQ	INTC	Thu, Aug 30, 2001	27.50	27.83	26.88	27.13
2340	NASDAQ	INTC	Wed, Aug 29, 2001	28.86	28.92	27.74	28.10
2339	NASDAQ	INTC	Tue, Aug 28, 2001	29.22	29.66	28.43	28.51
2338	NASDAQ	INTC	Mon, Aug 27, 2001	29.02	29.89	28.60	29.15
2337	NASDAQ	INTC	Fri, Aug 24, 2001	28.05	29.14	27.85	29.08
2336	NASDAQ	INTC	Thu, Aug 23, 2001	27.89	28.37	27.62	27.67
2335	NASDAQ	INTC	Wed, Aug 22, 2001	27.59	28.00	27.00	27.96
2334	NASDAQ	INTC	Tue, Aug 21, 2001	28.33	28.51	27.05	27.07
2333	NASDAQ	INTC	Mon, Aug 20, 2001	28.07	28.68	27.90	28.20
2332	NASDAQ	INTC	Fri, Aug 17, 2001	29.17	29.38	27.79	28.07
2331	NASDAQ	INTC	Thu, Aug 16, 2001	29.41	30.18	29.08	30.16
2330	NASDAQ	INTC	Wed, Aug 15, 2001	30.28	30.75	29.70	29.78
2329	NASDAQ	INTC	Tue, Aug 14, 2001	30.71	30.85	30.24	30.35
2328	NASDAQ	INTC	Mon, Aug 13, 2001	30.67	30.72	30.08	30.56
2327	NASDAQ	INTC	Fri, Aug 10, 2001	29.52	30.19	28.99	29.95
2326	NASDAQ	INTC	Thu, Aug 9, 2001	29.50	30.03	29.18	29.65
2325	NASDAQ	INTC	Wed, Aug 8, 2001	30.39	31.19	29.39	29.61
2324	NASDAQ	INTC	Tue, Aug 7, 2001	29.95	31.00	29.77	30.62
2323	NASDAQ	INTC	Mon, Aug 6, 2001	30.43	30.68	30.04	30.28
2322	NASDAQ	INTC	Fri, Aug 3, 2001	32.05	32.08	31.25	31.68
2321	NASDAQ	INTC	Thu, Aug 2, 2001	31.41	32.23	31.33	32.11
2320	NASDAQ	INTC	Wed, Aug 1, 2001	30.62	30.98	30.28	30.75
2319	NASDAQ	INTC	Tue, Jul 31, 2001	29.16	30.42	29.03	29.81
2318	NASDAQ	INTC	Mon, Jul 30, 2001	29.51	29.74	28.80	29.04
2317	NASDAQ	INTC	Fri, Jul 27, 2001	29.61	29.85	29.01	29.22
2316	NASDAQ	INTC	Thu, Jul 26, 2001	29.10	29.90	28.80	29.78
2315	NASDAQ	INTC	Wed, Jul 25, 2001	28.97	29.48	28.19	29.42
2314	NASDAQ	INTC	Tue, Jul 24, 2001	28.71	29.59	28.43	28.88
2313	NASDAQ	INTC	Mon, Jul 23, 2001	29.97	30.23	28.91	29.00
2312	NASDAQ	INTC	Fri, Jul 20, 2001	29.41	30.03	28.93	29.93
2311	NASDAQ	INTC	Thu, Jul 19, 2001	29.59	30.22	29.43	29.96
2310	NASDAQ	INTC	Wed, Jul 18, 2001	28.87	30.15	28.52	28.89
2309	NASDAQ	INTC	Tue, Jul 17, 2001	28.57	29.94	28.08	29.90
2308	NASDAQ	INTC	Mon, Jul 16, 2001	30.03	30.75	28.77	29.13
2307	NASDAQ	INTC	Fri, Jul 13, 2001	30.01	30.38	29.25	30.19
2306	NASDAQ	INTC	Thu, Jul 12, 2001	29.35	30.19	29.05	30.10
2305	NASDAQ	INTC	Wed, Jul 11, 2001	27.65	28.50	27.00	28.06
2304	NASDAQ	INTC	Tue, Jul 10, 2001	27.79	29.17	27.46	27.79
2303	NASDAQ	INTC	Mon, Jul 9, 2001	28.53	29.43	28.11	28.90
2302	NASDAQ	INTC	Fri, Jul 6, 2001	29.14	29.85	28.30	28.43
2301	NASDAQ	INTC	Thu, Jul 5, 2001	30.08	31.00	29.80	29.84
2300	NASDAQ	INTC	Tue, Jul 3, 2001	29.94	30.69	29.65	30.46
2299	NASDAQ	INTC	Mon, Jul 2, 2001	29.58	30.54	29.16	30.06
2298	NASDAQ	INTC	Fri, Jun 29, 2001	29.81	30.77	28.75	29.25
2297	NASDAQ	INTC	Thu, Jun 28, 2001	29.23	30.50	29.20	29.64
2296	NASDAQ	INTC	Wed, Jun 27, 2001	29.00	29.21	28.34	28.65
2295	NASDAQ	INTC	Tue, Jun 26, 2001	28.09	29.07	28.03	28.97
2294	NASDAQ	INTC	Mon, Jun 25, 2001	28.00	28.69	27.47	28.58
2293	NASDAQ	INTC	Fri, Jun 22, 2001	27.47	28.30	27.27	27.51
2292	NASDAQ	INTC	Thu, Jun 21, 2001	27.35	28.09	26.95	27.27
2291	NASDAQ	INTC	Wed, Jun 20, 2001	26.31	27.66	26.26	27.49
2290	NASDAQ	INTC	Tue, Jun 19, 2001	28.53	28.79	26.14	26.67
2289	NASDAQ	INTC	Mon, Jun 18, 2001	27.87	28.54	27.43	27.55
2288	NASDAQ	INTC	Fri, Jun 15, 2001	27.34	28.30	27.11	27.68
2287	NASDAQ	INTC	Thu, Jun 14, 2001	28.56	29.10	27.56	27.61
2286	NASDAQ	INTC	Wed, Jun 13, 2001	29.88	30.13	29.00	29.06
2285	NASDAQ	INTC	Tue, Jun 12, 2001	29.70	30.21	29.00	30.13
2284	NASDAQ	INTC	Mon, Jun 11, 2001	30.17	30.51	29.42	30.33
2283	NASDAQ	INTC	Fri, Jun 8, 2001	31.89	31.93	30.00	30.67
2282	NASDAQ	INTC	Thu, Jun 7, 2001	29.71	31.23	29.67	31.14
2281	NASDAQ	INTC	Wed, Jun 6, 2001	29.45	30.69	29.05	29.82
2280	NASDAQ	INTC	Tue, Jun 5, 2001	28.86	29.95	28.85	29.73
2279	NASDAQ	INTC	Mon, Jun 4, 2001	29.12	29.50	28.06	28.50
2278	NASDAQ	INTC	Fri, Jun 1, 2001	27.26	29.07	27.19	28.74
2277	NASDAQ	INTC	Thu, May 31, 2001	27.03	27.58	26.84	27.01
2276	NASDAQ	INTC	Wed, May 30, 2001	27.34	27.70	26.40	26.60
2275	NASDAQ	INTC	Tue, May 29, 2001	28.96	29.02	27.78	27.85
2274	NASDAQ	INTC	Fri, May 25, 2001	29.44	29.55	28.68	29.10
2273	NASDAQ	INTC	Thu, May 24, 2001	28.84	29.40	28.12	29.21
2272	NASDAQ	INTC	Wed, May 23, 2001	29.37	30.25	28.56	28.80
2271	NASDAQ	INTC	Tue, May 22, 2001	30.19	30.43	29.40	29.53
2270	NASDAQ	INTC	Mon, May 21, 2001	28.37	30.01	28.19	29.90
2269	NASDAQ	INTC	Fri, May 18, 2001	28.53	29.14	27.99	28.76
2268	NASDAQ	INTC	Thu, May 17, 2001	28.78	29.19	28.00	28.60
2267	NASDAQ	INTC	Wed, May 16, 2001	27.00	28.50	26.50	28.36
2266	NASDAQ	INTC	Tue, May 15, 2001	27.62	28.10	26.93	27.20
2265	NASDAQ	INTC	Mon, May 14, 2001	28.05	28.15	26.71	27.41
2264	NASDAQ	INTC	Fri, May 11, 2001	29.03	29.24	27.79	27.94
2263	NASDAQ	INTC	Thu, May 10, 2001	30.48	30.54	28.90	29.01
2262	NASDAQ	INTC	Wed, May 9, 2001	30.99	30.99	29.30	29.93
2261	NASDAQ	INTC	Tue, May 8, 2001	31.49	31.80	30.90	31.48
2260	NASDAQ	INTC	Mon, May 7, 2001	31.05	31.68	30.34	31.16
2259	NASDAQ	INTC	Fri, May 4, 2001	29.90	31.05	29.30	30.88
2258	NASDAQ	INTC	Thu, May 3, 2001	31.14	31.20	30.11	30.40
2257	NASDAQ	INTC	Wed, May 2, 2001	31.89	32.50	31.20	31.94
2256	NASDAQ	INTC	Tue, May 1, 2001	30.77	31.41	30.12	31.18
2255	NASDAQ	INTC	Mon, Apr 30, 2001	30.85	31.65	30.53	30.91
2254	NASDAQ	INTC	Fri, Apr 27, 2001	29.60	30.23	29.05	30.18
2253	NASDAQ	INTC	Thu, Apr 26, 2001	30.23	30.36	28.60	28.64
2252	NASDAQ	INTC	Wed, Apr 25, 2001	29.00	29.36	27.50	29.03
2251	NASDAQ	INTC	Tue, Apr 24, 2001	29.94	31.04	28.90	29.14
2250	NASDAQ	INTC	Mon, Apr 23, 2001	31.07	31.30	29.65	30.32
2249	NASDAQ	INTC	Fri, Apr 20, 2001	31.97	32.57	31.26	32.43
2248	NASDAQ	INTC	Thu, Apr 19, 2001	30.79	32.52	30.45	32.49
2247	NASDAQ	INTC	Wed, Apr 18, 2001	29.22	32.19	28.60	31.28
2246	NASDAQ	INTC	Tue, Apr 17, 2001	25.25	26.73	25.18	26.04
2245	NASDAQ	INTC	Mon, Apr 16, 2001	26.77	26.80	25.52	26.30
2244	NASDAQ	INTC	Thu, Apr 12, 2001	27.46	28.51	26.31	28.12
2243	NASDAQ	INTC	Wed, Apr 11, 2001	27.90	28.29	27.18	27.52
2242	NASDAQ	INTC	Tue, Apr 10, 2001	23.48	25.10	23.35	24.77
2241	NASDAQ	INTC	Mon, Apr 9, 2001	23.69	24.20	22.25	23.20
2240	NASDAQ	INTC	Fri, Apr 6, 2001	25.06	25.23	23.00	23.63
2239	NASDAQ	INTC	Thu, Apr 5, 2001	24.25	25.81	24.09	25.63
2238	NASDAQ	INTC	Wed, Apr 4, 2001	24.69	25.09	22.44	22.63
2237	NASDAQ	INTC	Tue, Apr 3, 2001	25.31	26.38	24.84	25.00
2236	NASDAQ	INTC	Mon, Apr 2, 2001	26.06	26.88	25.06	25.80
2235	NASDAQ	INTC	Fri, Mar 30, 2001	26.63	26.75	25.31	26.31
2234	NASDAQ	INTC	Thu, Mar 29, 2001	26.88	27.56	25.75	26.56
2233	NASDAQ	INTC	Wed, Mar 28, 2001	28.69	29.31	26.81	26.94
2232	NASDAQ	INTC	Tue, Mar 27, 2001	28.38	29.70	28.06	29.38
2231	NASDAQ	INTC	Mon, Mar 26, 2001	29.50	29.56	27.88	28.31
2230	NASDAQ	INTC	Fri, Mar 23, 2001	29.69	29.75	27.69	28.81
2229	NASDAQ	INTC	Thu, Mar 22, 2001	26.13	28.81	26.06	28.69
2228	NASDAQ	INTC	Wed, Mar 21, 2001	24.75	26.75	24.63	25.56
2227	NASDAQ	INTC	Tue, Mar 20, 2001	27.38	27.44	24.56	24.63
2226	NASDAQ	INTC	Mon, Mar 19, 2001	27.50	27.75	25.38	27.06
2225	NASDAQ	INTC	Fri, Mar 16, 2001	28.44	28.81	27.69	27.88
2224	NASDAQ	INTC	Thu, Mar 15, 2001	29.75	29.94	28.44	28.50
2223	NASDAQ	INTC	Wed, Mar 14, 2001	28.38	29.88	28.00	29.06
2222	NASDAQ	INTC	Tue, Mar 13, 2001	28.25	29.63	27.75	29.38
2221	NASDAQ	INTC	Mon, Mar 12, 2001	28.50	29.38	27.56	27.75
2220	NASDAQ	INTC	Fri, Mar 9, 2001	30.19	30.59	29.00	29.44
2219	NASDAQ	INTC	Thu, Mar 8, 2001	32.94	33.69	32.69	33.25
2218	NASDAQ	INTC	Wed, Mar 7, 2001	32.75	33.69	31.69	32.94
2217	NASDAQ	INTC	Tue, Mar 6, 2001	31.63	32.88	31.44	31.50
2216	NASDAQ	INTC	Mon, Mar 5, 2001	29.88	30.75	29.50	30.38
2215	NASDAQ	INTC	Fri, Mar 2, 2001	28.50	31.13	28.38	29.31
2214	NASDAQ	INTC	Thu, Mar 1, 2001	28.25	29.25	27.06	29.13
2213	NASDAQ	INTC	Wed, Feb 28, 2001	29.38	30.19	28.00	28.56
2212	NASDAQ	INTC	Tue, Feb 27, 2001	29.50	30.88	29.00	29.00
2211	NASDAQ	INTC	Mon, Feb 26, 2001	30.56	30.70	28.44	29.50
2210	NASDAQ	INTC	Fri, Feb 23, 2001	30.38	30.75	28.50	29.94
2209	NASDAQ	INTC	Thu, Feb 22, 2001	30.94	31.56	29.63	30.00
2208	NASDAQ	INTC	Wed, Feb 21, 2001	31.00	32.75	30.50	30.75
2207	NASDAQ	INTC	Tue, Feb 20, 2001	34.06	34.13	31.38	31.44
2206	NASDAQ	INTC	Fri, Feb 16, 2001	34.75	35.31	33.63	34.38
2205	NASDAQ	INTC	Thu, Feb 15, 2001	35.44	36.50	35.13	35.81
2204	NASDAQ	INTC	Wed, Feb 14, 2001	32.56	34.55	31.94	34.13
2203	NASDAQ	INTC	Tue, Feb 13, 2001	34.13	35.25	32.38	32.44
2202	NASDAQ	INTC	Mon, Feb 12, 2001	33.69	35.19	33.63	34.56
2201	NASDAQ	INTC	Fri, Feb 9, 2001	34.31	35.56	33.44	33.50
2200	NASDAQ	INTC	Thu, Feb 8, 2001	35.38	36.13	34.56	34.63
2199	NASDAQ	INTC	Wed, Feb 7, 2001	35.00	36.06	33.88	34.94
2198	NASDAQ	INTC	Tue, Feb 6, 2001	34.56	35.94	34.48	35.44
2197	NASDAQ	INTC	Mon, Feb 5, 2001	35.06	35.31	33.67	34.69
2196	NASDAQ	INTC	Fri, Feb 2, 2001	37.67	38.23	35.50	35.69
2195	NASDAQ	INTC	Thu, Feb 1, 2001	37.06	37.94	36.50	37.81
2194	NASDAQ	INTC	Wed, Jan 31, 2001	37.31	38.59	36.50	37.00
2193	NASDAQ	INTC	Tue, Jan 30, 2001	37.38	38.19	36.81	37.00
2192	NASDAQ	INTC	Mon, Jan 29, 2001	35.25	37.38	34.75	37.06
2191	NASDAQ	INTC	Fri, Jan 26, 2001	34.13	36.06	33.75	35.88
2190	NASDAQ	INTC	Thu, Jan 25, 2001	35.81	36.06	34.31	34.50
2189	NASDAQ	INTC	Wed, Jan 24, 2001	35.69	37.06	35.19	36.25
2188	NASDAQ	INTC	Tue, Jan 23, 2001	33.44	35.89	32.75	35.38
2187	NASDAQ	INTC	Mon, Jan 22, 2001	32.69	33.88	32.50	33.38
2186	NASDAQ	INTC	Fri, Jan 19, 2001	33.38	34.63	32.31	33.56
2185	NASDAQ	INTC	Thu, Jan 18, 2001	30.94	32.31	30.00	32.19
2184	NASDAQ	INTC	Wed, Jan 17, 2001	33.00	33.06	30.13	30.50
2183	NASDAQ	INTC	Tue, Jan 16, 2001	32.19	32.38	31.00	31.38
2182	NASDAQ	INTC	Fri, Jan 12, 2001	33.56	33.81	31.81	32.13
2181	NASDAQ	INTC	Thu, Jan 11, 2001	32.38	34.25	32.00	33.38
2180	NASDAQ	INTC	Wed, Jan 10, 2001	31.63	33.38	31.13	33.00
2179	NASDAQ	INTC	Tue, Jan 9, 2001	32.53	32.94	31.88	32.25
2178	NASDAQ	INTC	Mon, Jan 8, 2001	31.50	32.31	30.63	31.94
2177	NASDAQ	INTC	Fri, Jan 5, 2001	34.06	34.63	31.75	32.06
2176	NASDAQ	INTC	Thu, Jan 4, 2001	34.00	35.38	32.69	33.80
2175	NASDAQ	INTC	Wed, Jan 3, 2001	30.13	34.63	30.13	34.23
2174	NASDAQ	INTC	Tue, Jan 2, 2001	30.69	31.88	30.25	31.06
2173	NASDAQ	INTC	Fri, Dec 29, 2000	30.94	31.44	29.81	30.06
2172	NASDAQ	INTC	Thu, Dec 28, 2000	32.13	32.69	30.06	30.94
2171	NASDAQ	INTC	Wed, Dec 27, 2000	32.69	33.69	32.31	32.56
2170	NASDAQ	INTC	Tue, Dec 26, 2000	33.13	33.88	32.00	32.88
2169	NASDAQ	INTC	Fri, Dec 22, 2000	33.63	35.00	32.00	32.94
2168	NASDAQ	INTC	Thu, Dec 21, 2000	32.00	34.45	31.63	33.13
2167	NASDAQ	INTC	Wed, Dec 20, 2000	32.94	34.13	31.50	31.94
2166	NASDAQ	INTC	Tue, Dec 19, 2000	33.75	36.25	33.31	33.44
2165	NASDAQ	INTC	Mon, Dec 18, 2000	34.19	34.50	32.42	33.25
2164	NASDAQ	INTC	Fri, Dec 15, 2000	34.56	34.75	32.31	32.44
2163	NASDAQ	INTC	Thu, Dec 14, 2000	35.56	36.63	34.50	35.13
2162	NASDAQ	INTC	Wed, Dec 13, 2000	37.75	37.88	35.19	35.50
2161	NASDAQ	INTC	Tue, Dec 12, 2000	36.94	37.92	36.38	36.50
2160	NASDAQ	INTC	Mon, Dec 11, 2000	35.13	38.19	34.31	37.44
2159	NASDAQ	INTC	Fri, Dec 8, 2000	34.75	34.88	33.00	34.00
2158	NASDAQ	INTC	Thu, Dec 7, 2000	32.44	33.25	31.44	32.31
2157	NASDAQ	INTC	Wed, Dec 6, 2000	35.31	35.31	31.25	31.75
2156	NASDAQ	INTC	Tue, Dec 5, 2000	34.63	36.50	34.00	36.00
2155	NASDAQ	INTC	Mon, Dec 4, 2000	35.13	35.34	32.06	32.94
2154	NASDAQ	INTC	Fri, Dec 1, 2000	38.50	38.50	33.81	34.13
2153	NASDAQ	INTC	Thu, Nov 30, 2000	38.50	38.94	36.81	38.06
2152	NASDAQ	INTC	Wed, Nov 29, 2000	42.38	43.50	40.94	42.75
2151	NASDAQ	INTC	Tue, Nov 28, 2000	43.19	44.63	42.00	42.03
2150	NASDAQ	INTC	Mon, Nov 27, 2000	45.44	46.75	43.75	43.94
2149	NASDAQ	INTC	Fri, Nov 24, 2000	42.81	44.00	42.00	43.94
2148	NASDAQ	INTC	Wed, Nov 22, 2000	42.25	43.88	41.06	41.19
2147	NASDAQ	INTC	Tue, Nov 21, 2000	42.44	43.38	41.44	42.63
2146	NASDAQ	INTC	Mon, Nov 20, 2000	41.00	42.94	40.63	41.13
2145	NASDAQ	INTC	Fri, Nov 17, 2000	40.13	41.75	39.50	41.50
2144	NASDAQ	INTC	Thu, Nov 16, 2000	41.25	42.94	39.77	40.00
2143	NASDAQ	INTC	Wed, Nov 15, 2000	41.69	42.88	40.75	41.50
2142	NASDAQ	INTC	Tue, Nov 14, 2000	40.50	41.25	39.44	40.94
2141	NASDAQ	INTC	Mon, Nov 13, 2000	37.00	39.75	36.00	38.19
2140	NASDAQ	INTC	Fri, Nov 10, 2000	38.00	39.00	37.00	37.00
2139	NASDAQ	INTC	Thu, Nov 9, 2000	42.31	42.38	39.94	41.38
2138	NASDAQ	INTC	Wed, Nov 8, 2000	46.25	46.31	42.44	42.69
2137	NASDAQ	INTC	Tue, Nov 7, 2000	46.75	46.81	45.31	46.19
2136	NASDAQ	INTC	Mon, Nov 6, 2000	46.63	47.38	46.38	46.56
2135	NASDAQ	INTC	Fri, Nov 3, 2000	47.13	47.25	45.50	45.94
2134	NASDAQ	INTC	Thu, Nov 2, 2000	46.50	47.88	46.38	46.69
2133	NASDAQ	INTC	Wed, Nov 1, 2000	44.31	46.56	44.19	44.88
2132	NASDAQ	INTC	Tue, Oct 31, 2000	45.69	46.94	44.69	45.00
2131	NASDAQ	INTC	Mon, Oct 30, 2000	45.95	46.13	43.88	45.00
2130	NASDAQ	INTC	Fri, Oct 27, 2000	45.88	47.00	44.84	46.38
2129	NASDAQ	INTC	Thu, Oct 26, 2000	42.00	45.00	41.69	44.69
2128	NASDAQ	INTC	Wed, Oct 25, 2000	42.00	43.56	41.14	41.31
2127	NASDAQ	INTC	Tue, Oct 24, 2000	43.63	44.50	41.63	42.00
2126	NASDAQ	INTC	Mon, Oct 23, 2000	43.69	45.00	42.38	43.31
2125	NASDAQ	INTC	Fri, Oct 20, 2000	41.63	44.38	41.38	43.06
2124	NASDAQ	INTC	Thu, Oct 19, 2000	42.02	42.31	40.88	41.94
2123	NASDAQ	INTC	Wed, Oct 18, 2000	36.25	39.81	35.25	38.19
2122	NASDAQ	INTC	Tue, Oct 17, 2000	36.38	36.63	35.00	36.19
2121	NASDAQ	INTC	Mon, Oct 16, 2000	39.13	39.19	35.38	35.69
2120	NASDAQ	INTC	Fri, Oct 13, 2000	37.11	40.75	36.94	40.38
2119	NASDAQ	INTC	Thu, Oct 12, 2000	37.13	38.50	35.00	37.13
2118	NASDAQ	INTC	Wed, Oct 11, 2000	37.00	38.13	35.00	35.38
2117	NASDAQ	INTC	Tue, Oct 10, 2000	39.19	40.19	37.44	37.56
2116	NASDAQ	INTC	Mon, Oct 9, 2000	40.44	40.53	38.00	39.06
2115	NASDAQ	INTC	Fri, Oct 6, 2000	41.38	42.25	39.25	39.94
2114	NASDAQ	INTC	Thu, Oct 5, 2000	42.13	42.38	40.50	41.00
2113	NASDAQ	INTC	Wed, Oct 4, 2000	41.00	42.75	40.75	42.00
2112	NASDAQ	INTC	Tue, Oct 3, 2000	41.77	42.50	40.13	40.31
2111	NASDAQ	INTC	Mon, Oct 2, 2000	42.94	42.94	39.88	40.13
2110	NASDAQ	INTC	Fri, Sep 29, 2000	43.81	43.88	41.38	41.56
2109	NASDAQ	INTC	Thu, Sep 28, 2000	44.13	44.56	43.48	44.44
2108	NASDAQ	INTC	Wed, Sep 27, 2000	44.63	45.69	43.44	43.88
2107	NASDAQ	INTC	Tue, Sep 26, 2000	46.44	46.50	42.81	43.31
2106	NASDAQ	INTC	Mon, Sep 25, 2000	50.06	50.20	44.75	45.38
2105	NASDAQ	INTC	Fri, Sep 22, 2000	46.75	49.50	46.50	47.94
2104	NASDAQ	INTC	Thu, Sep 21, 2000	62.06	62.94	60.38	61.48
2103	NASDAQ	INTC	Wed, Sep 20, 2000	61.25	63.50	60.44	63.06
2102	NASDAQ	INTC	Tue, Sep 19, 2000	57.19	60.50	56.81	60.38
2101	NASDAQ	INTC	Mon, Sep 18, 2000	58.38	59.25	55.50	55.81
2100	NASDAQ	INTC	Fri, Sep 15, 2000	59.69	59.88	56.63	57.52
2099	NASDAQ	INTC	Thu, Sep 14, 2000	62.50	62.88	59.25	59.63
2098	NASDAQ	INTC	Wed, Sep 13, 2000	61.69	63.31	60.50	61.25
2097	NASDAQ	INTC	Tue, Sep 12, 2000	65.06	66.94	64.56	64.94
2096	NASDAQ	INTC	Mon, Sep 11, 2000	65.56	66.88	63.94	64.69
2095	NASDAQ	INTC	Fri, Sep 8, 2000	67.19	67.44	64.94	65.38
2094	NASDAQ	INTC	Thu, Sep 7, 2000	66.61	68.69	66.25	67.44
2093	NASDAQ	INTC	Wed, Sep 6, 2000	68.06	68.50	65.00	65.70
2092	NASDAQ	INTC	Tue, Sep 5, 2000	71.06	71.38	68.25	69.25
2091	NASDAQ	INTC	Fri, Sep 1, 2000	75.63	75.69	73.44	73.94
2090	NASDAQ	INTC	Thu, Aug 31, 2000	73.88	75.63	73.63	74.88
2089	NASDAQ	INTC	Wed, Aug 30, 2000	73.75	74.38	72.75	73.50
2088	NASDAQ	INTC	Tue, Aug 29, 2000	73.31	74.94	73.13	74.06
2087	NASDAQ	INTC	Mon, Aug 28, 2000	73.25	75.81	73.00	73.88
2086	NASDAQ	INTC	Fri, Aug 25, 2000	73.88	74.44	72.63	72.94
2085	NASDAQ	INTC	Thu, Aug 24, 2000	74.56	75.83	73.00	74.25
2084	NASDAQ	INTC	Wed, Aug 23, 2000	71.44	74.88	70.69	74.63
2083	NASDAQ	INTC	Tue, Aug 22, 2000	72.47	73.63	72.13	72.13
2082	NASDAQ	INTC	Mon, Aug 21, 2000	72.67	74.06	70.56	72.06
2081	NASDAQ	INTC	Fri, Aug 18, 2000	71.00	72.94	70.25	70.56
2080	NASDAQ	INTC	Thu, Aug 17, 2000	68.50	71.50	68.44	70.06
2079	NASDAQ	INTC	Wed, Aug 16, 2000	68.63	69.50	67.56	68.06
2078	NASDAQ	INTC	Tue, Aug 15, 2000	66.81	68.75	66.00	67.88
2077	NASDAQ	INTC	Mon, Aug 14, 2000	64.44	67.00	63.63	66.94
2076	NASDAQ	INTC	Fri, Aug 11, 2000	61.88	64.13	60.81	63.81
2075	NASDAQ	INTC	Thu, Aug 10, 2000	63.19	64.81	62.00	62.00
2074	NASDAQ	INTC	Wed, Aug 9, 2000	62.88	64.88	62.84	63.56
2073	NASDAQ	INTC	Tue, Aug 8, 2000	62.75	63.38	61.50	61.63
2072	NASDAQ	INTC	Mon, Aug 7, 2000	62.63	64.38	61.13	62.94
2071	NASDAQ	INTC	Fri, Aug 4, 2000	66.22	66.25	61.44	62.56
2070	NASDAQ	INTC	Thu, Aug 3, 2000	61.81	65.38	60.44	65.06
2069	NASDAQ	INTC	Wed, Aug 2, 2000	65.25	66.13	63.19	63.31
2068	NASDAQ	INTC	Tue, Aug 1, 2000	67.06	67.38	64.25	64.63
2067	NASDAQ	INTC	Mon, Jul 31, 2000	65.44	67.56	64.50	66.75
2066	NASDAQ	INTC	Fri, Jul 28, 2000	69.00	69.69	64.38	64.56
2065	NASDAQ	INTC	Thu, Jul 27, 2000	69.25	70.19	68.00	68.50
2064	NASDAQ	INTC	Wed, Jul 26, 2000	69.50	70.06	68.28	69.50
2063	NASDAQ	INTC	Tue, Jul 25, 2000	69.37	70.97	68.84	70.44
2062	NASDAQ	INTC	Mon, Jul 24, 2000	69.09	71.00	68.81	69.00
2061	NASDAQ	INTC	Fri, Jul 21, 2000	71.06	71.13	69.03	69.09
2060	NASDAQ	INTC	Thu, Jul 20, 2000	69.47	71.63	68.94	71.34
2059	NASDAQ	INTC	Wed, Jul 19, 2000	72.47	73.06	69.00	69.06
2058	NASDAQ	INTC	Tue, Jul 18, 2000	72.41	72.41	70.72	71.50
2057	NASDAQ	INTC	Mon, Jul 17, 2000	73.31	73.75	72.19	73.16
2056	NASDAQ	INTC	Fri, Jul 14, 2000	72.00	73.53	71.53	73.34
2055	NASDAQ	INTC	Thu, Jul 13, 2000	70.19	72.50	70.13	71.59
2054	NASDAQ	INTC	Wed, Jul 12, 2000	70.13	71.13	69.38	70.59
2053	NASDAQ	INTC	Tue, Jul 11, 2000	69.13	70.63	68.56	69.41
2052	NASDAQ	INTC	Mon, Jul 10, 2000	68.88	70.00	68.50	68.91
2051	NASDAQ	INTC	Fri, Jul 7, 2000	68.88	69.94	68.06	69.66
2050	NASDAQ	INTC	Thu, Jul 6, 2000	65.75	68.41	65.28	68.31
2049	NASDAQ	INTC	Wed, Jul 5, 2000	66.56	67.25	65.69	65.81
2048	NASDAQ	INTC	Mon, Jul 3, 2000	67.06	68.44	66.86	68.44
2047	NASDAQ	INTC	Fri, Jun 30, 2000	65.44	67.06	64.81	66.84
2046	NASDAQ	INTC	Thu, Jun 29, 2000	65.53	67.19	65.25	65.88
2045	NASDAQ	INTC	Wed, Jun 28, 2000	65.97	67.84	65.50	66.19
2044	NASDAQ	INTC	Tue, Jun 27, 2000	66.97	68.25	65.63	65.69
2043	NASDAQ	INTC	Mon, Jun 26, 2000	67.91	68.60	66.31	67.09
2042	NASDAQ	INTC	Fri, Jun 23, 2000	67.63	68.75	67.06	67.19
2041	NASDAQ	INTC	Thu, Jun 22, 2000	69.00	69.19	67.00	67.03
2040	NASDAQ	INTC	Wed, Jun 21, 2000	68.19	69.63	68.00	69.50
2039	NASDAQ	INTC	Tue, Jun 20, 2000	67.97	70.13	67.97	69.16
2038	NASDAQ	INTC	Mon, Jun 19, 2000	64.22	68.34	64.19	68.25
2037	NASDAQ	INTC	Fri, Jun 16, 2000	64.63	64.84	62.94	63.03
2036	NASDAQ	INTC	Thu, Jun 15, 2000	63.37	65.03	63.25	64.13
2035	NASDAQ	INTC	Wed, Jun 14, 2000	65.44	65.66	63.00	63.22
2034	NASDAQ	INTC	Tue, Jun 13, 2000	62.25	65.93	62.06	65.75
2033	NASDAQ	INTC	Mon, Jun 12, 2000	63.91	64.00	62.31	62.53
2032	NASDAQ	INTC	Fri, Jun 9, 2000	63.97	64.00	62.75	63.53
2031	NASDAQ	INTC	Thu, Jun 8, 2000	64.81	65.75	63.00	63.09
2030	NASDAQ	INTC	Wed, Jun 7, 2000	64.63	64.69	62.84	64.47
2029	NASDAQ	INTC	Tue, Jun 6, 2000	65.66	67.53	64.75	64.78
2028	NASDAQ	INTC	Mon, Jun 5, 2000	66.31	67.50	65.59	66.28
2027	NASDAQ	INTC	Fri, Jun 2, 2000	66.41	67.28	66.00	67.09
2026	NASDAQ	INTC	Thu, Jun 1, 2000	63.09	65.00	63.06	64.84
2025	NASDAQ	INTC	Wed, May 31, 2000	63.13	63.97	62.25	62.34
2024	NASDAQ	INTC	Tue, May 30, 2000	59.63	62.94	59.56	62.88
2023	NASDAQ	INTC	Fri, May 26, 2000	57.50	59.94	57.19	58.78
2022	NASDAQ	INTC	Thu, May 25, 2000	59.34	61.13	56.78	57.59
2021	NASDAQ	INTC	Wed, May 24, 2000	54.81	59.09	54.75	58.69
2020	NASDAQ	INTC	Tue, May 23, 2000	58.88	59.94	54.91	54.94
2019	NASDAQ	INTC	Mon, May 22, 2000	58.75	59.28	55.69	59.19
2018	NASDAQ	INTC	Fri, May 19, 2000	60.94	61.81	58.16	58.94
2017	NASDAQ	INTC	Thu, May 18, 2000	61.94	63.25	61.56	61.97
2016	NASDAQ	INTC	Wed, May 17, 2000	61.19	62.72	60.19	61.59
2015	NASDAQ	INTC	Tue, May 16, 2000	59.88	61.44	59.34	60.94
2014	NASDAQ	INTC	Mon, May 15, 2000	57.28	59.13	56.38	59.06
2013	NASDAQ	INTC	Fri, May 12, 2000	58.31	59.75	57.38	57.50
2012	NASDAQ	INTC	Thu, May 11, 2000	53.56	58.00	53.19	57.78
2011	NASDAQ	INTC	Wed, May 10, 2000	57.25	58.25	52.56	53.03
2010	NASDAQ	INTC	Tue, May 9, 2000	59.19	59.63	57.50	58.47
2009	NASDAQ	INTC	Mon, May 8, 2000	61.13	61.34	58.75	58.81
2008	NASDAQ	INTC	Fri, May 5, 2000	59.50	61.94	59.50	61.69
2007	NASDAQ	INTC	Thu, May 4, 2000	59.38	60.31	58.53	59.78
2006	NASDAQ	INTC	Wed, May 3, 2000	60.06	60.31	57.94	59.53
2005	NASDAQ	INTC	Tue, May 2, 2000	62.94	63.81	60.44	60.59
2004	NASDAQ	INTC	Mon, May 1, 2000	63.97	65.50	63.13	63.56
2003	NASDAQ	INTC	Fri, Apr 28, 2000	64.00	64.53	62.94	63.41
2002	NASDAQ	INTC	Thu, Apr 27, 2000	58.78	63.28	58.50	62.66
2001	NASDAQ	INTC	Wed, Apr 26, 2000	62.13	62.50	60.31	60.41
2000	NASDAQ	INTC	Tue, Apr 25, 2000	59.87	62.63	59.75	62.50
1999	NASDAQ	INTC	Mon, Apr 24, 2000	55.50	58.25	55.19	58.06
1998	NASDAQ	INTC	Thu, Apr 20, 2000	58.97	59.69	57.50	57.69
1997	NASDAQ	INTC	Wed, Apr 19, 2000	62.80	62.88	59.47	59.53
1996	NASDAQ	INTC	Tue, Apr 18, 2000	63.31	65.50	62.63	64.50
1995	NASDAQ	INTC	Mon, Apr 17, 2000	55.00	61.63	54.78	61.50
1994	NASDAQ	INTC	Fri, Apr 14, 2000	59.59	60.38	54.19	55.25
1993	NASDAQ	INTC	Thu, Apr 13, 2000	61.69	64.63	60.38	60.56
1992	NASDAQ	INTC	Wed, Apr 12, 2000	64.97	65.94	60.88	60.94
1991	NASDAQ	INTC	Tue, Apr 11, 2000	65.00	67.13	63.74	65.38
1990	NASDAQ	INTC	Mon, Apr 10, 2000	68.75	69.53	65.44	65.56
1989	NASDAQ	INTC	Fri, Apr 7, 2000	65.69	68.50	65.66	68.41
1988	NASDAQ	INTC	Thu, Apr 6, 2000	64.63	65.81	63.50	64.91
1987	NASDAQ	INTC	Wed, Apr 5, 2000	64.94	67.00	63.88	64.94
1986	NASDAQ	INTC	Tue, Apr 4, 2000	65.75	67.00	59.50	66.38
1985	NASDAQ	INTC	Mon, Apr 3, 2000	65.69	66.50	62.88	65.31
1984	NASDAQ	INTC	Fri, Mar 31, 2000	64.81	67.44	64.13	65.97
1983	NASDAQ	INTC	Thu, Mar 30, 2000	64.88	66.69	61.53	63.50
1982	NASDAQ	INTC	Wed, Mar 29, 2000	68.25	68.84	65.75	65.94
1981	NASDAQ	INTC	Tue, Mar 28, 2000	70.31	71.28	67.56	67.84
1980	NASDAQ	INTC	Mon, Mar 27, 2000	69.81	71.88	69.53	71.34
1979	NASDAQ	INTC	Fri, Mar 24, 2000	70.06	72.25	68.81	69.53
1978	NASDAQ	INTC	Thu, Mar 23, 2000	71.19	71.84	69.72	71.31
1977	NASDAQ	INTC	Wed, Mar 22, 2000	70.19	72.69	69.75	72.03
1976	NASDAQ	INTC	Tue, Mar 21, 2000	67.50	69.44	67.06	69.22
1975	NASDAQ	INTC	Mon, Mar 20, 2000	64.97	68.69	64.97	67.50
1974	NASDAQ	INTC	Fri, Mar 17, 2000	62.16	65.00	62.00	64.94
1973	NASDAQ	INTC	Thu, Mar 16, 2000	61.63	62.69	59.81	62.53
1972	NASDAQ	INTC	Wed, Mar 15, 2000	59.53	61.56	59.34	60.09
1971	NASDAQ	INTC	Tue, Mar 14, 2000	62.13	62.81	58.91	58.94
1970	NASDAQ	INTC	Mon, Mar 13, 2000	59.41	62.75	59.38	61.06
1969	NASDAQ	INTC	Fri, Mar 10, 2000	58.94	60.31	58.69	60.09
1968	NASDAQ	INTC	Thu, Mar 9, 2000	56.84	59.25	56.00	59.19
1967	NASDAQ	INTC	Wed, Mar 8, 2000	58.06	58.22	56.13	57.47
1966	NASDAQ	INTC	Tue, Mar 7, 2000	58.91	60.00	57.59	57.88
1965	NASDAQ	INTC	Mon, Mar 6, 2000	59.00	59.44	58.34	58.69
1964	NASDAQ	INTC	Fri, Mar 3, 2000	58.50	59.88	57.81	59.63
1963	NASDAQ	INTC	Thu, Mar 2, 2000	57.69	58.53	57.06	57.88
1962	NASDAQ	INTC	Wed, Mar 1, 2000	56.44	58.44	56.25	57.94
1961	NASDAQ	INTC	Tue, Feb 29, 2000	56.59	57.81	55.66	56.50
1960	NASDAQ	INTC	Mon, Feb 28, 2000	55.81	57.28	54.13	56.19
1959	NASDAQ	INTC	Fri, Feb 25, 2000	56.94	57.69	56.41	56.63
1958	NASDAQ	INTC	Thu, Feb 24, 2000	56.22	58.25	55.13	57.13
1957	NASDAQ	INTC	Wed, Feb 23, 2000	52.66	55.56	52.16	54.53
1956	NASDAQ	INTC	Tue, Feb 22, 2000	52.44	53.41	50.78	53.38
1955	NASDAQ	INTC	Fri, Feb 18, 2000	55.00	55.25	52.59	52.69
1954	NASDAQ	INTC	Thu, Feb 17, 2000	54.44	56.19	53.94	55.00
1953	NASDAQ	INTC	Wed, Feb 16, 2000	55.69	56.44	53.50	53.59
1952	NASDAQ	INTC	Tue, Feb 15, 2000	54.97	56.44	52.63	56.00
1951	NASDAQ	INTC	Mon, Feb 14, 2000	53.16	54.97	52.82	54.94
1950	NASDAQ	INTC	Fri, Feb 11, 2000	53.63	54.38	52.63	52.94
1949	NASDAQ	INTC	Thu, Feb 10, 2000	52.19	54.06	51.59	53.81
1948	NASDAQ	INTC	Wed, Feb 9, 2000	54.06	54.44	52.25	52.31
1947	NASDAQ	INTC	Tue, Feb 8, 2000	54.41	55.03	54.00	54.41
1946	NASDAQ	INTC	Mon, Feb 7, 2000	52.47	54.06	52.06	53.97
1945	NASDAQ	INTC	Fri, Feb 4, 2000	52.19	54.13	52.13	52.38
1944	NASDAQ	INTC	Thu, Feb 3, 2000	50.84	52.31	50.38	52.09
1943	NASDAQ	INTC	Wed, Feb 2, 2000	50.50	51.47	49.84	50.03
1942	NASDAQ	INTC	Tue, Feb 1, 2000	49.19	50.75	48.31	50.72
1941	NASDAQ	INTC	Mon, Jan 31, 2000	46.81	49.53	46.44	49.47
1940	NASDAQ	INTC	Fri, Jan 28, 2000	48.63	49.38	46.53	47.00
1939	NASDAQ	INTC	Thu, Jan 27, 2000	49.69	50.56	47.75	49.06
1938	NASDAQ	INTC	Wed, Jan 26, 2000	50.38	50.59	48.19	48.25
1937	NASDAQ	INTC	Tue, Jan 25, 2000	49.69	50.91	48.72	50.78
1936	NASDAQ	INTC	Mon, Jan 24, 2000	51.12	52.44	49.13	49.41
1935	NASDAQ	INTC	Fri, Jan 21, 2000	48.00	49.13	47.81	48.97
1934	NASDAQ	INTC	Thu, Jan 20, 2000	49.88	50.41	47.72	47.81
1933	NASDAQ	INTC	Wed, Jan 19, 2000	50.50	51.06	49.94	50.03
1932	NASDAQ	INTC	Tue, Jan 18, 2000	50.15	52.88	50.13	51.06
1931	NASDAQ	INTC	Fri, Jan 14, 2000	49.25	53.31	49.13	51.53
1930	NASDAQ	INTC	Thu, Jan 13, 2000	46.34	46.50	44.66	45.53
1929	NASDAQ	INTC	Wed, Jan 12, 2000	45.44	47.38	44.63	45.63
1928	NASDAQ	INTC	Tue, Jan 11, 2000	44.28	46.19	44.14	44.84
1927	NASDAQ	INTC	Mon, Jan 10, 2000	42.88	43.63	42.06	42.88
1926	NASDAQ	INTC	Fri, Jan 7, 2000	38.75	41.00	38.69	41.00
1925	NASDAQ	INTC	Thu, Jan 6, 2000	40.88	41.69	39.09	39.38
1924	NASDAQ	INTC	Wed, Jan 5, 2000	41.50	42.94	40.25	41.81
1923	NASDAQ	INTC	Tue, Jan 4, 2000	42.72	43.94	41.13	41.47
1922	NASDAQ	INTC	Mon, Jan 3, 2000	41.63	43.69	41.63	43.50
1921	NASDAQ	INTC	Fri, Dec 31, 1999	41.91	41.94	40.97	41.16
1920	NASDAQ	INTC	Thu, Dec 30, 1999	42.16	42.69	41.38	41.84
1919	NASDAQ	INTC	Wed, Dec 29, 1999	41.31	42.44	41.22	41.94
1918	NASDAQ	INTC	Tue, Dec 28, 1999	42.22	42.75	41.44	41.50
1917	NASDAQ	INTC	Mon, Dec 27, 1999	41.72	42.56	41.31	42.53
1916	NASDAQ	INTC	Thu, Dec 23, 1999	41.69	41.97	41.25	41.56
1915	NASDAQ	INTC	Wed, Dec 22, 1999	41.53	41.81	40.81	41.25
1914	NASDAQ	INTC	Tue, Dec 21, 1999	40.28	41.63	40.00	41.44
1913	NASDAQ	INTC	Mon, Dec 20, 1999	41.44	41.59	39.56	40.53
1912	NASDAQ	INTC	Fri, Dec 17, 1999	40.69	41.50	40.25	41.03
1911	NASDAQ	INTC	Thu, Dec 16, 1999	39.88	40.56	39.69	40.13
1910	NASDAQ	INTC	Wed, Dec 15, 1999	36.10	39.62	36.06	39.47
1909	NASDAQ	INTC	Tue, Dec 14, 1999	37.31	37.50	36.19	36.22
1908	NASDAQ	INTC	Mon, Dec 13, 1999	35.63	37.59	35.28	37.03
1907	NASDAQ	INTC	Fri, Dec 10, 1999	36.75	37.00	35.81	36.13
1906	NASDAQ	INTC	Thu, Dec 9, 1999	37.81	37.81	36.06	36.63
1905	NASDAQ	INTC	Wed, Dec 8, 1999	38.22	38.75	37.00	37.25
1904	NASDAQ	INTC	Tue, Dec 7, 1999	39.13	39.22	38.16	38.59
1903	NASDAQ	INTC	Mon, Dec 6, 1999	39.41	39.69	38.59	38.94
1902	NASDAQ	INTC	Fri, Dec 3, 1999	39.50	40.00	39.25	39.34
1901	NASDAQ	INTC	Thu, Dec 2, 1999	37.81	39.06	37.75	38.78
1900	NASDAQ	INTC	Wed, Dec 1, 1999	38.03	38.78	37.50	38.16
1899	NASDAQ	INTC	Tue, Nov 30, 1999	39.22	39.84	38.28	38.34
1898	NASDAQ	INTC	Mon, Nov 29, 1999	40.13	40.16	39.13	39.47
1897	NASDAQ	INTC	Fri, Nov 26, 1999	41.00	41.13	40.09	40.13
1896	NASDAQ	INTC	Wed, Nov 24, 1999	39.97	41.13	39.56	41.09
1895	NASDAQ	INTC	Tue, Nov 23, 1999	40.33	40.75	39.00	39.50
1894	NASDAQ	INTC	Mon, Nov 22, 1999	40.44	40.69	39.44	40.25
1893	NASDAQ	INTC	Fri, Nov 19, 1999	39.00	40.19	38.88	39.94
1892	NASDAQ	INTC	Thu, Nov 18, 1999	37.84	39.25	37.82	39.25
1891	NASDAQ	INTC	Wed, Nov 17, 1999	38.53	39.38	37.25	37.38
1890	NASDAQ	INTC	Tue, Nov 16, 1999	37.25	38.50	36.81	38.28
1889	NASDAQ	INTC	Mon, Nov 15, 1999	38.09	38.12	37.00	37.03
1888	NASDAQ	INTC	Fri, Nov 12, 1999	39.56	39.69	37.25	38.09
1887	NASDAQ	INTC	Thu, Nov 11, 1999	39.91	40.22	39.06	39.72
1886	NASDAQ	INTC	Wed, Nov 10, 1999	39.50	40.75	39.13	39.50
1885	NASDAQ	INTC	Tue, Nov 9, 1999	41.13	41.13	39.69	40.03
1884	NASDAQ	INTC	Mon, Nov 8, 1999	40.78	41.56	40.38	41.06
1883	NASDAQ	INTC	Fri, Nov 5, 1999	41.19	41.94	40.91	41.19
1882	NASDAQ	INTC	Thu, Nov 4, 1999	40.22	40.88	40.09	40.78
1881	NASDAQ	INTC	Wed, Nov 3, 1999	39.19	40.34	38.88	39.88
1880	NASDAQ	INTC	Tue, Nov 2, 1999	38.53	39.09	38.28	38.75
1879	NASDAQ	INTC	Mon, Nov 1, 1999	38.81	39.16	37.97	38.00
1878	NASDAQ	INTC	Fri, Oct 29, 1999	37.97	39.03	37.84	38.72
1877	NASDAQ	INTC	Thu, Oct 28, 1999	35.56	36.13	35.06	36.09
1876	NASDAQ	INTC	Wed, Oct 27, 1999	35.34	35.38	33.97	34.72
1875	NASDAQ	INTC	Tue, Oct 26, 1999	37.13	37.31	35.63	35.72
1874	NASDAQ	INTC	Mon, Oct 25, 1999	36.50	36.56	35.41	35.63
1873	NASDAQ	INTC	Fri, Oct 22, 1999	36.44	37.19	36.22	36.72
1872	NASDAQ	INTC	Thu, Oct 21, 1999	34.22	36.13	33.94	35.84
1871	NASDAQ	INTC	Wed, Oct 20, 1999	33.75	35.00	33.53	34.97
1870	NASDAQ	INTC	Tue, Oct 19, 1999	34.81	34.88	32.50	32.56
1869	NASDAQ	INTC	Mon, Oct 18, 1999	35.28	35.50	33.53	34.69
1868	NASDAQ	INTC	Fri, Oct 15, 1999	36.06	36.66	35.41	35.44
1867	NASDAQ	INTC	Thu, Oct 14, 1999	36.20	36.75	35.25	36.67
1866	NASDAQ	INTC	Wed, Oct 13, 1999	36.31	37.01	35.69	36.06
1865	NASDAQ	INTC	Tue, Oct 12, 1999	39.16	39.91	37.88	38.34
1864	NASDAQ	INTC	Mon, Oct 11, 1999	38.09	38.84	38.03	38.25
1863	NASDAQ	INTC	Fri, Oct 8, 1999	37.94	38.41	37.41	37.84
1862	NASDAQ	INTC	Thu, Oct 7, 1999	38.41	38.91	37.34	37.81
1861	NASDAQ	INTC	Wed, Oct 6, 1999	38.44	39.03	38.06	38.47
1860	NASDAQ	INTC	Tue, Oct 5, 1999	38.81	39.09	37.50	38.09
1859	NASDAQ	INTC	Mon, Oct 4, 1999	37.09	38.66	36.81	38.50
1858	NASDAQ	INTC	Fri, Oct 1, 1999	37.13	37.75	36.78	37.47
1857	NASDAQ	INTC	Thu, Sep 30, 1999	37.59	38.13	36.69	37.16
1856	NASDAQ	INTC	Wed, Sep 29, 1999	38.75	38.97	37.44	37.59
1855	NASDAQ	INTC	Tue, Sep 28, 1999	39.00	39.13	37.63	38.75
1854	NASDAQ	INTC	Mon, Sep 27, 1999	38.34	39.88	37.88	39.09
1853	NASDAQ	INTC	Fri, Sep 24, 1999	37.59	38.06	36.31	37.84
1852	NASDAQ	INTC	Thu, Sep 23, 1999	41.56	41.59	38.25	38.75
1851	NASDAQ	INTC	Wed, Sep 22, 1999	41.16	41.84	40.69	41.41
1850	NASDAQ	INTC	Tue, Sep 21, 1999	41.88	41.88	40.97	41.00
1849	NASDAQ	INTC	Mon, Sep 20, 1999	42.34	42.81	41.78	42.03
1848	NASDAQ	INTC	Fri, Sep 17, 1999	41.28	42.44	41.09	42.31
1847	NASDAQ	INTC	Thu, Sep 16, 1999	41.19	41.72	40.19	41.31
1846	NASDAQ	INTC	Wed, Sep 15, 1999	43.31	43.31	41.38	41.50
1845	NASDAQ	INTC	Tue, Sep 14, 1999	42.19	42.94	42.03	42.91
1844	NASDAQ	INTC	Mon, Sep 13, 1999	43.28	43.81	42.03	42.19
1843	NASDAQ	INTC	Fri, Sep 10, 1999	43.91	43.94	42.94	43.69
1842	NASDAQ	INTC	Thu, Sep 9, 1999	43.16	43.91	42.75	43.88
1841	NASDAQ	INTC	Wed, Sep 8, 1999	43.50	44.31	42.78	42.97
1840	NASDAQ	INTC	Tue, Sep 7, 1999	44.50	44.68	43.63	43.81
1839	NASDAQ	INTC	Fri, Sep 3, 1999	43.53	44.75	43.50	44.66
1838	NASDAQ	INTC	Thu, Sep 2, 1999	41.13	43.00	41.00	42.66
1837	NASDAQ	INTC	Wed, Sep 1, 1999	41.84	42.56	41.59	41.72
1836	NASDAQ	INTC	Tue, Aug 31, 1999	41.16	41.75	40.16	41.09
1835	NASDAQ	INTC	Mon, Aug 30, 1999	41.53	42.06	40.56	41.13
1834	NASDAQ	INTC	Fri, Aug 27, 1999	41.19	41.75	40.91	41.50
1833	NASDAQ	INTC	Thu, Aug 26, 1999	41.72	41.94	40.44	40.53
1832	NASDAQ	INTC	Wed, Aug 25, 1999	41.38	42.19	40.69	41.84
1831	NASDAQ	INTC	Tue, Aug 24, 1999	41.16	42.25	41.13	41.56
1830	NASDAQ	INTC	Mon, Aug 23, 1999	40.25	41.50	39.97	41.47
1829	NASDAQ	INTC	Fri, Aug 20, 1999	38.97	40.03	38.50	39.97
1828	NASDAQ	INTC	Thu, Aug 19, 1999	38.75	39.16	38.41	38.66
1827	NASDAQ	INTC	Wed, Aug 18, 1999	39.22	39.91	39.03	39.25
1826	NASDAQ	INTC	Tue, Aug 17, 1999	39.66	39.75	38.75	39.50
1825	NASDAQ	INTC	Mon, Aug 16, 1999	39.63	39.72	38.81	39.28
1824	NASDAQ	INTC	Fri, Aug 13, 1999	38.47	39.91	38.47	39.88
1823	NASDAQ	INTC	Thu, Aug 12, 1999	37.72	38.38	37.53	37.97
1822	NASDAQ	INTC	Wed, Aug 11, 1999	36.97	38.13	36.78	38.00
1821	NASDAQ	INTC	Tue, Aug 10, 1999	36.47	37.22	35.78	35.88
1820	NASDAQ	INTC	Mon, Aug 9, 1999	35.94	37.22	35.31	36.72
1819	NASDAQ	INTC	Fri, Aug 6, 1999	35.38	36.66	35.25	35.78
1818	NASDAQ	INTC	Thu, Aug 5, 1999	35.97	36.25	34.75	35.72
1817	NASDAQ	INTC	Wed, Aug 4, 1999	36.47	37.16	36.31	36.41
1816	NASDAQ	INTC	Tue, Aug 3, 1999	36.16	36.78	35.25	36.47
1815	NASDAQ	INTC	Mon, Aug 2, 1999	34.94	36.66	34.75	35.66
1814	NASDAQ	INTC	Fri, Jul 30, 1999	35.06	35.88	34.50	34.50
1813	NASDAQ	INTC	Thu, Jul 29, 1999	34.41	35.51	34.13	34.75
1812	NASDAQ	INTC	Wed, Jul 28, 1999	33.72	35.41	33.50	35.16
1811	NASDAQ	INTC	Tue, Jul 27, 1999	32.31	34.06	32.28	33.78
1810	NASDAQ	INTC	Mon, Jul 26, 1999	31.44	32.59	31.38	31.44
1809	NASDAQ	INTC	Fri, Jul 23, 1999	32.16	32.50	31.56	32.09
1808	NASDAQ	INTC	Thu, Jul 22, 1999	32.56	32.75	31.88	31.94
1807	NASDAQ	INTC	Wed, Jul 21, 1999	32.59	33.00	32.28	32.78
1806	NASDAQ	INTC	Tue, Jul 20, 1999	33.59	33.59	32.31	32.47
1805	NASDAQ	INTC	Mon, Jul 19, 1999	33.56	34.00	33.50	33.78
1804	NASDAQ	INTC	Fri, Jul 16, 1999	34.00	34.06	33.50	33.56
1803	NASDAQ	INTC	Thu, Jul 15, 1999	34.25	34.34	33.63	33.84
1802	NASDAQ	INTC	Wed, Jul 14, 1999	33.44	34.03	32.80	34.00
1801	NASDAQ	INTC	Tue, Jul 13, 1999	32.44	33.06	32.25	32.69
1800	NASDAQ	INTC	Mon, Jul 12, 1999	33.19	33.34	32.50	32.72
1799	NASDAQ	INTC	Fri, Jul 9, 1999	32.81	33.18	32.19	33.13
1798	NASDAQ	INTC	Thu, Jul 8, 1999	31.91	32.94	31.81	32.88
1797	NASDAQ	INTC	Wed, Jul 7, 1999	32.09	32.41	31.69	32.19
1796	NASDAQ	INTC	Tue, Jul 6, 1999	32.44	32.88	31.84	31.94
1795	NASDAQ	INTC	Fri, Jul 2, 1999	31.41	32.00	31.38	31.75
1794	NASDAQ	INTC	Thu, Jul 1, 1999	29.88	31.59	29.63	31.44
1793	NASDAQ	INTC	Wed, Jun 30, 1999	29.59	29.94	28.28	29.75
1792	NASDAQ	INTC	Tue, Jun 29, 1999	28.50	29.63	28.34	29.63
1791	NASDAQ	INTC	Mon, Jun 28, 1999	27.78	28.50	27.66	28.50
1790	NASDAQ	INTC	Fri, Jun 25, 1999	27.75	28.16	27.44	27.66
1789	NASDAQ	INTC	Thu, Jun 24, 1999	28.19	28.22	27.50	27.53
1788	NASDAQ	INTC	Wed, Jun 23, 1999	27.94	28.50	27.75	28.28
1787	NASDAQ	INTC	Tue, Jun 22, 1999	27.88	28.56	27.53	27.84
1786	NASDAQ	INTC	Mon, Jun 21, 1999	27.88	28.53	27.72	28.41
1785	NASDAQ	INTC	Fri, Jun 18, 1999	27.94	28.06	27.19	27.47
1784	NASDAQ	INTC	Thu, Jun 17, 1999	28.63	29.20	28.44	29.00
1783	NASDAQ	INTC	Wed, Jun 16, 1999	28.75	29.88	28.63	29.84
1782	NASDAQ	INTC	Tue, Jun 15, 1999	27.38	28.06	27.34	27.84
1781	NASDAQ	INTC	Mon, Jun 14, 1999	27.41	27.75	27.00	27.19
1780	NASDAQ	INTC	Fri, Jun 11, 1999	28.06	28.34	27.13	27.22
1779	NASDAQ	INTC	Thu, Jun 10, 1999	26.75	27.72	26.69	27.69
1778	NASDAQ	INTC	Wed, Jun 9, 1999	26.31	26.84	26.00	26.56
1777	NASDAQ	INTC	Tue, Jun 8, 1999	26.63	26.94	25.75	25.84
1776	NASDAQ	INTC	Mon, Jun 7, 1999	26.97	27.25	26.56	26.72
1775	NASDAQ	INTC	Fri, Jun 4, 1999	25.78	26.66	25.69	26.59
1774	NASDAQ	INTC	Thu, Jun 3, 1999	26.25	26.31	25.16	25.25
1773	NASDAQ	INTC	Wed, Jun 2, 1999	25.75	26.18	25.19	25.97
1772	NASDAQ	INTC	Tue, Jun 1, 1999	26.91	26.94	25.06	25.34
1771	NASDAQ	INTC	Fri, May 28, 1999	26.81	27.09	26.25	27.03
1770	NASDAQ	INTC	Thu, May 27, 1999	26.13	27.19	25.88	26.56
1769	NASDAQ	INTC	Wed, May 26, 1999	26.88	26.88	25.50	25.84
1768	NASDAQ	INTC	Tue, May 25, 1999	28.16	28.16	26.38	26.44
1767	NASDAQ	INTC	Mon, May 24, 1999	28.63	28.63	27.75	27.97
1766	NASDAQ	INTC	Fri, May 21, 1999	28.86	28.94	28.22	28.50
1765	NASDAQ	INTC	Thu, May 20, 1999	29.97	30.06	28.81	28.84
1764	NASDAQ	INTC	Wed, May 19, 1999	29.53	29.91	28.88	29.84
1763	NASDAQ	INTC	Tue, May 18, 1999	29.91	29.94	29.03	29.47
1762	NASDAQ	INTC	Mon, May 17, 1999	28.78	29.75	28.59	29.72
1761	NASDAQ	INTC	Fri, May 14, 1999	29.69	29.81	28.72	29.00
1760	NASDAQ	INTC	Thu, May 13, 1999	31.47	31.50	30.00	30.03
1759	NASDAQ	INTC	Wed, May 12, 1999	31.09	31.50	30.31	31.25
1758	NASDAQ	INTC	Tue, May 11, 1999	30.59	31.31	30.34	31.16
1757	NASDAQ	INTC	Mon, May 10, 1999	30.56	30.91	30.06	30.31
1756	NASDAQ	INTC	Fri, May 7, 1999	30.34	30.84	29.81	30.47
1755	NASDAQ	INTC	Thu, May 6, 1999	31.75	31.97	29.25	29.84
1754	NASDAQ	INTC	Wed, May 5, 1999	30.84	32.50	30.31	32.00
1753	NASDAQ	INTC	Tue, May 4, 1999	31.41	31.97	30.78	30.84
1752	NASDAQ	INTC	Mon, May 3, 1999	30.59	31.56	30.47	31.56
1751	NASDAQ	INTC	Fri, Apr 30, 1999	30.78	31.13	29.66	30.59
1750	NASDAQ	INTC	Thu, Apr 29, 1999	30.75	30.81	29.94	30.41
1749	NASDAQ	INTC	Wed, Apr 28, 1999	31.22	31.69	30.44	30.59
1748	NASDAQ	INTC	Tue, Apr 27, 1999	32.03	32.41	31.03	31.13
1747	NASDAQ	INTC	Mon, Apr 26, 1999	31.34	32.31	31.25	32.22
1746	NASDAQ	INTC	Fri, Apr 23, 1999	30.97	31.75	30.50	30.88
1745	NASDAQ	INTC	Thu, Apr 22, 1999	30.00	30.81	29.75	30.75
1744	NASDAQ	INTC	Wed, Apr 21, 1999	28.78	29.75	28.06	29.22
1743	NASDAQ	INTC	Tue, Apr 20, 1999	28.13	28.50	27.75	28.28
1742	NASDAQ	INTC	Mon, Apr 19, 1999	28.56	29.50	27.50	27.75
1741	NASDAQ	INTC	Fri, Apr 16, 1999	28.94	29.19	28.23	28.63
1740	NASDAQ	INTC	Thu, Apr 15, 1999	29.25	29.31	28.25	29.22
1739	NASDAQ	INTC	Wed, Apr 14, 1999	30.69	30.75	28.13	28.50
1738	NASDAQ	INTC	Tue, Apr 13, 1999	31.47	31.50	29.91	30.25
1737	NASDAQ	INTC	Mon, Apr 12, 1999	30.81	31.23	30.00	30.63
1736	NASDAQ	INTC	Fri, Apr 9, 1999	33.09	33.17	32.52	32.70
1735	NASDAQ	INTC	Thu, Apr 8, 1999	33.00	33.34	32.11	32.77
1734	NASDAQ	INTC	Wed, Apr 7, 1999	32.86	33.38	32.13	33.03
1733	NASDAQ	INTC	Tue, Apr 6, 1999	31.69	32.80	31.50	32.61
1732	NASDAQ	INTC	Mon, Apr 5, 1999	30.47	31.88	30.44	31.88
1731	NASDAQ	INTC	Thu, Apr 1, 1999	29.98	30.34	29.72	30.22
1730	NASDAQ	INTC	Wed, Mar 31, 1999	30.47	30.88	29.69	29.72
1729	NASDAQ	INTC	Tue, Mar 30, 1999	30.17	30.75	30.16	30.39
1728	NASDAQ	INTC	Mon, Mar 29, 1999	29.39	30.41	29.03	30.39
1727	NASDAQ	INTC	Fri, Mar 26, 1999	29.50	30.28	29.16	29.17
1726	NASDAQ	INTC	Thu, Mar 25, 1999	30.05	30.08	29.19	29.48
1725	NASDAQ	INTC	Wed, Mar 24, 1999	28.69	29.86	28.56	29.81
1724	NASDAQ	INTC	Tue, Mar 23, 1999	28.89	29.25	28.44	28.64
1723	NASDAQ	INTC	Mon, Mar 22, 1999	29.78	29.81	28.75	28.78
1722	NASDAQ	INTC	Fri, Mar 19, 1999	30.98	31.09	29.73	29.75
1721	NASDAQ	INTC	Thu, Mar 18, 1999	30.45	30.75	30.16	30.45
1720	NASDAQ	INTC	Wed, Mar 17, 1999	30.19	30.59	29.91	30.13
1719	NASDAQ	INTC	Tue, Mar 16, 1999	29.61	30.63	29.47	30.09
1718	NASDAQ	INTC	Mon, Mar 15, 1999	29.72	29.72	29.19	29.47
1717	NASDAQ	INTC	Fri, Mar 12, 1999	29.72	29.97	29.25	29.56
1716	NASDAQ	INTC	Thu, Mar 11, 1999	29.48	29.84	29.03	29.53
1715	NASDAQ	INTC	Wed, Mar 10, 1999	29.23	29.59	28.81	29.22
1714	NASDAQ	INTC	Tue, Mar 9, 1999	29.80	30.05	28.69	28.83
1713	NASDAQ	INTC	Mon, Mar 8, 1999	29.44	30.01	29.25	29.91
1712	NASDAQ	INTC	Fri, Mar 5, 1999	29.06	29.28	28.06	28.66
1711	NASDAQ	INTC	Thu, Mar 4, 1999	28.95	29.47	27.59	28.34
1710	NASDAQ	INTC	Wed, Mar 3, 1999	28.22	28.75	27.50	28.67
1709	NASDAQ	INTC	Tue, Mar 2, 1999	28.91	28.95	27.39	27.45
1708	NASDAQ	INTC	Mon, Mar 1, 1999	29.70	29.75	28.67	29.27
1707	NASDAQ	INTC	Fri, Feb 26, 1999	30.97	31.00	29.72	29.98
1706	NASDAQ	INTC	Thu, Feb 25, 1999	32.25	32.50	31.27	31.94
1705	NASDAQ	INTC	Wed, Feb 24, 1999	33.48	34.22	32.56	32.59
1704	NASDAQ	INTC	Tue, Feb 23, 1999	33.06	34.38	32.88	33.56
1703	NASDAQ	INTC	Mon, Feb 22, 1999	31.94	33.22	31.34	33.20
1702	NASDAQ	INTC	Fri, Feb 19, 1999	32.09	32.66	31.84	32.02
1701	NASDAQ	INTC	Thu, Feb 18, 1999	31.50	32.47	31.19	32.03
1700	NASDAQ	INTC	Wed, Feb 17, 1999	30.98	32.11	30.91	31.16
1699	NASDAQ	INTC	Tue, Feb 16, 1999	32.30	32.63	31.28	31.59
1698	NASDAQ	INTC	Fri, Feb 12, 1999	32.81	32.81	31.44	31.63
1697	NASDAQ	INTC	Thu, Feb 11, 1999	32.41	33.39	31.95	33.31
1696	NASDAQ	INTC	Wed, Feb 10, 1999	31.36	32.41	31.02	32.20
1695	NASDAQ	INTC	Tue, Feb 9, 1999	32.89	33.14	31.19	31.33
1694	NASDAQ	INTC	Mon, Feb 8, 1999	32.47	33.41	31.84	33.00
1693	NASDAQ	INTC	Fri, Feb 5, 1999	32.94	33.13	30.67	31.89
1692	NASDAQ	INTC	Thu, Feb 4, 1999	34.19	34.25	32.50	32.53
1691	NASDAQ	INTC	Wed, Feb 3, 1999	33.38	34.75	33.20	34.67
1690	NASDAQ	INTC	Tue, Feb 2, 1999	34.50	34.52	33.19	33.66
1689	NASDAQ	INTC	Mon, Feb 1, 1999	35.17	35.17	34.25	34.47
1688	NASDAQ	INTC	Fri, Jan 29, 1999	34.47	35.28	34.09	35.23
1687	NASDAQ	INTC	Thu, Jan 28, 1999	34.28	34.66	33.75	34.30
1686	NASDAQ	INTC	Wed, Jan 27, 1999	34.16	34.38	33.16	33.19
1685	NASDAQ	INTC	Tue, Jan 26, 1999	33.22	34.25	32.91	34.23
1684	NASDAQ	INTC	Mon, Jan 25, 1999	32.47	32.81	31.64	32.66
1683	NASDAQ	INTC	Fri, Jan 22, 1999	32.69	33.19	32.13	32.22
1682	NASDAQ	INTC	Thu, Jan 21, 1999	34.25	34.41	33.06	33.38
1681	NASDAQ	INTC	Wed, Jan 20, 1999	35.22	35.92	34.41	34.56
1680	NASDAQ	INTC	Tue, Jan 19, 1999	34.36	34.91	33.75	34.84
1679	NASDAQ	INTC	Fri, Jan 15, 1999	33.56	34.19	33.50	33.84
1678	NASDAQ	INTC	Thu, Jan 14, 1999	35.00	35.00	33.38	33.44
1677	NASDAQ	INTC	Wed, Jan 13, 1999	32.83	35.53	32.75	34.75
1676	NASDAQ	INTC	Tue, Jan 12, 1999	35.56	35.63	33.63	33.89
1675	NASDAQ	INTC	Mon, Jan 11, 1999	33.45	35.34	32.72	34.94
1674	NASDAQ	INTC	Fri, Jan 8, 1999	32.78	32.88	32.03	32.42
1673	NASDAQ	INTC	Thu, Jan 7, 1999	31.91	32.75	31.88	32.31
1672	NASDAQ	INTC	Wed, Jan 6, 1999	31.47	32.44	31.06	32.38
1671	NASDAQ	INTC	Tue, Jan 5, 1999	30.13	31.28	30.00	30.81
1670	NASDAQ	INTC	Mon, Jan 4, 1999	29.98	30.78	29.92	30.20
1669	NASDAQ	INTC	Thu, Dec 31, 1998	29.94	30.16	29.56	29.64
1668	NASDAQ	INTC	Wed, Dec 30, 1998	30.13	30.73	29.77	29.80
1667	NASDAQ	INTC	Tue, Dec 29, 1998	30.53	31.00	30.09	30.27
1666	NASDAQ	INTC	Mon, Dec 28, 1998	31.42	31.42	30.50	30.53
1665	NASDAQ	INTC	Thu, Dec 24, 1998	31.20	31.55	30.89	31.25
1664	NASDAQ	INTC	Wed, Dec 23, 1998	31.25	31.25	30.34	31.25
1663	NASDAQ	INTC	Tue, Dec 22, 1998	30.59	30.69	29.56	29.77
1662	NASDAQ	INTC	Mon, Dec 21, 1998	30.13	31.00	29.98	30.67
1661	NASDAQ	INTC	Fri, Dec 18, 1998	29.95	30.14	29.72	30.00
1660	NASDAQ	INTC	Thu, Dec 17, 1998	28.72	29.36	28.69	29.22
1659	NASDAQ	INTC	Wed, Dec 16, 1998	29.13	29.25	28.34	28.53
1658	NASDAQ	INTC	Tue, Dec 15, 1998	28.22	29.06	28.00	28.98
1657	NASDAQ	INTC	Mon, Dec 14, 1998	28.63	28.88	27.80	27.89
1656	NASDAQ	INTC	Fri, Dec 11, 1998	28.63	29.31	28.38	29.11
1655	NASDAQ	INTC	Thu, Dec 10, 1998	29.64	30.03	28.56	28.66
1654	NASDAQ	INTC	Wed, Dec 9, 1998	30.31	30.38	29.58	29.80
1653	NASDAQ	INTC	Tue, Dec 8, 1998	30.06	31.00	29.80	30.02
1652	NASDAQ	INTC	Mon, Dec 7, 1998	29.16	29.88	29.09	29.73
1651	NASDAQ	INTC	Fri, Dec 4, 1998	28.31	29.08	28.28	29.08
1650	NASDAQ	INTC	Thu, Dec 3, 1998	28.39	29.28	27.22	27.38
1649	NASDAQ	INTC	Wed, Dec 2, 1998	28.48	28.75	27.84	28.39
1648	NASDAQ	INTC	Tue, Dec 1, 1998	26.45	28.75	26.42	28.75
1647	NASDAQ	INTC	Mon, Nov 30, 1998	27.67	28.06	26.88	26.91
1646	NASDAQ	INTC	Fri, Nov 27, 1998	27.33	27.56	27.25	27.50
1645	NASDAQ	INTC	Wed, Nov 25, 1998	27.75	28.03	26.94	27.44
1644	NASDAQ	INTC	Tue, Nov 24, 1998	28.13	28.56	27.59	27.61
1643	NASDAQ	INTC	Mon, Nov 23, 1998	27.97	28.97	27.64	28.39
1642	NASDAQ	INTC	Fri, Nov 20, 1998	28.47	28.53	27.77	28.02
1641	NASDAQ	INTC	Thu, Nov 19, 1998	27.70	28.80	27.69	28.22
1640	NASDAQ	INTC	Wed, Nov 18, 1998	27.09	27.72	27.06	27.47
1639	NASDAQ	INTC	Tue, Nov 17, 1998	26.56	27.50	26.41	27.13
1638	NASDAQ	INTC	Mon, Nov 16, 1998	26.30	26.75	26.27	26.72
1637	NASDAQ	INTC	Fri, Nov 13, 1998	25.34	26.22	25.34	25.94
1636	NASDAQ	INTC	Thu, Nov 12, 1998	25.66	26.27	25.34	25.67
1635	NASDAQ	INTC	Wed, Nov 11, 1998	25.44	26.09	25.41	25.92
1634	NASDAQ	INTC	Tue, Nov 10, 1998	24.09	24.88	23.92	24.39
1633	NASDAQ	INTC	Mon, Nov 9, 1998	23.72	24.02	23.36	24.00
1632	NASDAQ	INTC	Fri, Nov 6, 1998	23.45	23.97	23.39	23.86
1631	NASDAQ	INTC	Thu, Nov 5, 1998	23.50	23.63	23.31	23.50
1630	NASDAQ	INTC	Wed, Nov 4, 1998	22.91	23.75	22.77	23.70
1629	NASDAQ	INTC	Tue, Nov 3, 1998	22.80	22.95	22.42	22.61
1628	NASDAQ	INTC	Mon, Nov 2, 1998	22.44	23.00	22.39	22.95
1627	NASDAQ	INTC	Fri, Oct 30, 1998	22.50	22.70	22.28	22.30
1626	NASDAQ	INTC	Thu, Oct 29, 1998	22.16	22.66	22.14	22.44
1625	NASDAQ	INTC	Wed, Oct 28, 1998	21.70	22.38	21.69	22.30
1624	NASDAQ	INTC	Tue, Oct 27, 1998	22.36	22.44	21.81	21.83
1623	NASDAQ	INTC	Mon, Oct 26, 1998	21.77	22.27	21.63	22.23
1622	NASDAQ	INTC	Fri, Oct 23, 1998	21.64	22.23	21.59	21.81
1621	NASDAQ	INTC	Thu, Oct 22, 1998	21.55	21.97	21.39	21.84
1620	NASDAQ	INTC	Wed, Oct 21, 1998	21.30	21.78	21.16	21.77
1619	NASDAQ	INTC	Tue, Oct 20, 1998	21.44	21.81	21.13	21.14
1618	NASDAQ	INTC	Mon, Oct 19, 1998	20.78	21.28	20.66	21.25
1617	NASDAQ	INTC	Fri, Oct 16, 1998	21.30	21.38	20.89	20.94
1616	NASDAQ	INTC	Thu, Oct 15, 1998	20.58	21.31	20.38	21.14
1615	NASDAQ	INTC	Wed, Oct 14, 1998	20.69	21.06	20.53	20.64
1614	NASDAQ	INTC	Tue, Oct 13, 1998	21.13	21.36	20.48	20.89
1613	NASDAQ	INTC	Mon, Oct 12, 1998	21.22	21.47	21.06	21.36
1612	NASDAQ	INTC	Fri, Oct 9, 1998	19.92	21.06	19.84	20.95
1611	NASDAQ	INTC	Thu, Oct 8, 1998	19.20	20.09	18.95	19.61
1610	NASDAQ	INTC	Wed, Oct 7, 1998	19.72	20.28	19.63	19.77
1609	NASDAQ	INTC	Tue, Oct 6, 1998	20.64	20.81	19.64	19.91
1608	NASDAQ	INTC	Mon, Oct 5, 1998	20.64	20.92	19.45	20.14
1607	NASDAQ	INTC	Fri, Oct 2, 1998	20.70	21.25	20.31	20.97
1606	NASDAQ	INTC	Thu, Oct 1, 1998	21.06	21.36	20.52	20.86
1605	NASDAQ	INTC	Wed, Sep 30, 1998	21.83	22.00	21.41	21.44
1604	NASDAQ	INTC	Tue, Sep 29, 1998	21.84	22.16	21.69	22.13
1603	NASDAQ	INTC	Mon, Sep 28, 1998	22.11	22.25	21.55	21.75
1602	NASDAQ	INTC	Fri, Sep 25, 1998	21.16	22.19	21.00	22.08
1601	NASDAQ	INTC	Thu, Sep 24, 1998	21.69	22.03	21.09	21.33
1600	NASDAQ	INTC	Wed, Sep 23, 1998	21.03	21.77	20.97	21.77
1599	NASDAQ	INTC	Tue, Sep 22, 1998	21.27	21.31	20.84	20.89
1598	NASDAQ	INTC	Mon, Sep 21, 1998	20.31	21.16	20.16	21.16
1597	NASDAQ	INTC	Fri, Sep 18, 1998	20.80	20.88	20.50	20.75
1596	NASDAQ	INTC	Thu, Sep 17, 1998	20.72	21.06	20.59	20.75
1595	NASDAQ	INTC	Wed, Sep 16, 1998	21.52	21.70	20.92	21.27
1594	NASDAQ	INTC	Tue, Sep 15, 1998	21.25	21.53	21.14	21.48
1593	NASDAQ	INTC	Mon, Sep 14, 1998	21.19	21.64	21.14	21.45
1592	NASDAQ	INTC	Fri, Sep 11, 1998	20.81	21.27	20.50	21.23
1591	NASDAQ	INTC	Thu, Sep 10, 1998	19.94	20.16	19.36	19.77
1590	NASDAQ	INTC	Wed, Sep 9, 1998	20.70	21.16	20.28	20.31
1589	NASDAQ	INTC	Tue, Sep 8, 1998	20.30	20.50	19.84	20.48
1588	NASDAQ	INTC	Fri, Sep 4, 1998	19.42	19.72	19.03	19.56
1587	NASDAQ	INTC	Thu, Sep 3, 1998	18.77	19.69	18.64	19.19
1586	NASDAQ	INTC	Wed, Sep 2, 1998	19.08	19.48	18.52	18.72
1585	NASDAQ	INTC	Tue, Sep 1, 1998	17.73	19.19	17.44	19.00
1584	NASDAQ	INTC	Mon, Aug 31, 1998	19.22	19.36	17.73	17.80
1583	NASDAQ	INTC	Fri, Aug 28, 1998	19.59	20.14	18.94	19.25
1582	NASDAQ	INTC	Thu, Aug 27, 1998	20.34	20.52	19.19	19.94
1581	NASDAQ	INTC	Wed, Aug 26, 1998	20.67	21.13	20.55	20.75
1580	NASDAQ	INTC	Tue, Aug 25, 1998	21.38	21.47	20.92	21.11
1579	NASDAQ	INTC	Mon, Aug 24, 1998	21.30	21.62	20.87	21.16
1578	NASDAQ	INTC	Fri, Aug 21, 1998	21.14	21.42	20.59	21.23
1577	NASDAQ	INTC	Thu, Aug 20, 1998	21.75	22.06	21.34	21.50
1576	NASDAQ	INTC	Wed, Aug 19, 1998	22.98	23.06	22.31	22.39
1575	NASDAQ	INTC	Tue, Aug 18, 1998	22.36	23.16	22.34	22.86
1574	NASDAQ	INTC	Mon, Aug 17, 1998	21.44	22.44	21.44	22.39
1573	NASDAQ	INTC	Fri, Aug 14, 1998	21.48	21.69	21.39	21.55
1572	NASDAQ	INTC	Thu, Aug 13, 1998	21.47	21.75	21.13	21.31
1571	NASDAQ	INTC	Wed, Aug 12, 1998	21.38	21.50	21.09	21.41
1570	NASDAQ	INTC	Tue, Aug 11, 1998	21.06	21.34	20.95	21.14
1569	NASDAQ	INTC	Mon, Aug 10, 1998	21.56	21.94	21.42	21.66
1568	NASDAQ	INTC	Fri, Aug 7, 1998	21.97	22.23	21.59	21.67
1567	NASDAQ	INTC	Thu, Aug 6, 1998	20.75	21.89	20.75	21.75
1566	NASDAQ	INTC	Wed, Aug 5, 1998	20.52	21.14	20.28	21.03
1565	NASDAQ	INTC	Tue, Aug 4, 1998	21.34	21.50	20.41	20.48
1564	NASDAQ	INTC	Mon, Aug 3, 1998	20.91	21.53	20.78	21.20
1563	NASDAQ	INTC	Fri, Jul 31, 1998	21.83	21.97	21.06	21.11
1562	NASDAQ	INTC	Thu, Jul 30, 1998	21.42	21.94	21.25	21.91
1561	NASDAQ	INTC	Wed, Jul 29, 1998	21.59	21.70	21.11	21.16
1560	NASDAQ	INTC	Tue, Jul 28, 1998	21.70	22.06	21.38	21.41
1559	NASDAQ	INTC	Mon, Jul 27, 1998	20.56	21.53	20.44	21.52
1558	NASDAQ	INTC	Fri, Jul 24, 1998	20.69	21.00	20.41	20.77
1557	NASDAQ	INTC	Thu, Jul 23, 1998	20.42	21.23	20.36	20.64
1556	NASDAQ	INTC	Wed, Jul 22, 1998	20.16	20.75	20.16	20.59
1555	NASDAQ	INTC	Tue, Jul 21, 1998	20.34	21.20	20.30	20.41
1554	NASDAQ	INTC	Mon, Jul 20, 1998	20.59	20.77	20.39	20.44
1553	NASDAQ	INTC	Fri, Jul 17, 1998	20.97	20.98	20.61	20.78
1552	NASDAQ	INTC	Thu, Jul 16, 1998	21.00	21.22	20.75	21.06
1551	NASDAQ	INTC	Wed, Jul 15, 1998	20.28	21.25	20.22	21.06
1550	NASDAQ	INTC	Tue, Jul 14, 1998	20.67	20.84	20.09	20.17
1549	NASDAQ	INTC	Mon, Jul 13, 1998	19.94	20.63	19.88	20.59
1548	NASDAQ	INTC	Fri, Jul 10, 1998	19.88	20.13	19.56	19.94
1547	NASDAQ	INTC	Thu, Jul 9, 1998	19.39	20.09	19.33	19.94
1546	NASDAQ	INTC	Wed, Jul 8, 1998	18.91	19.58	18.89	19.58
1545	NASDAQ	INTC	Tue, Jul 7, 1998	18.28	18.83	18.14	18.78
1544	NASDAQ	INTC	Mon, Jul 6, 1998	18.14	18.48	18.06	18.37
1543	NASDAQ	INTC	Thu, Jul 2, 1998	18.64	18.78	18.30	18.31
1542	NASDAQ	INTC	Wed, Jul 1, 1998	18.67	18.84	18.11	18.80
1541	NASDAQ	INTC	Tue, Jun 30, 1998	18.70	18.84	18.38	18.53
1540	NASDAQ	INTC	Mon, Jun 29, 1998	19.22	19.31	18.69	18.95
1539	NASDAQ	INTC	Fri, Jun 26, 1998	18.89	19.28	18.75	19.09
1538	NASDAQ	INTC	Thu, Jun 25, 1998	19.31	19.41	18.78	18.91
1537	NASDAQ	INTC	Wed, Jun 24, 1998	18.77	19.38	18.32	19.34
1536	NASDAQ	INTC	Tue, Jun 23, 1998	18.69	18.94	18.58	18.81
1535	NASDAQ	INTC	Mon, Jun 22, 1998	17.47	18.59	17.42	18.47
1534	NASDAQ	INTC	Fri, Jun 19, 1998	17.66	17.66	17.19	17.50
1533	NASDAQ	INTC	Thu, Jun 18, 1998	17.28	17.52	17.06	17.42
1532	NASDAQ	INTC	Wed, Jun 17, 1998	17.47	17.73	17.16	17.31
1531	NASDAQ	INTC	Tue, Jun 16, 1998	16.94	17.47	16.78	17.45
1530	NASDAQ	INTC	Mon, Jun 15, 1998	16.81	17.19	16.70	16.72
1529	NASDAQ	INTC	Fri, Jun 12, 1998	17.11	17.13	16.48	17.11
1528	NASDAQ	INTC	Thu, Jun 11, 1998	17.20	17.34	17.03	17.14
1527	NASDAQ	INTC	Wed, Jun 10, 1998	17.45	17.56	17.08	17.14
1526	NASDAQ	INTC	Tue, Jun 9, 1998	17.30	17.59	17.16	17.55
1525	NASDAQ	INTC	Mon, Jun 8, 1998	17.48	17.50	16.94	17.33
1524	NASDAQ	INTC	Fri, Jun 5, 1998	17.30	17.48	16.94	17.45
1523	NASDAQ	INTC	Thu, Jun 4, 1998	16.91	17.25	16.70	17.05
1522	NASDAQ	INTC	Wed, Jun 3, 1998	17.53	17.67	16.41	16.48
1521	NASDAQ	INTC	Tue, Jun 2, 1998	17.25	17.36	17.05	17.31
1520	NASDAQ	INTC	Mon, Jun 1, 1998	17.28	17.34	16.91	17.00
1519	NASDAQ	INTC	Fri, May 29, 1998	18.41	18.50	17.81	17.86
1518	NASDAQ	INTC	Thu, May 28, 1998	18.41	18.72	18.28	18.38
1517	NASDAQ	INTC	Wed, May 27, 1998	18.38	18.61	18.22	18.58
1516	NASDAQ	INTC	Tue, May 26, 1998	18.86	18.97	18.48	18.67
1515	NASDAQ	INTC	Fri, May 22, 1998	18.69	18.69	18.48	18.58
1514	NASDAQ	INTC	Thu, May 21, 1998	19.08	19.14	18.45	18.53
1513	NASDAQ	INTC	Wed, May 20, 1998	19.81	19.84	19.13	19.25
1512	NASDAQ	INTC	Tue, May 19, 1998	19.92	20.17	19.77	19.89
1511	NASDAQ	INTC	Mon, May 18, 1998	20.00	20.33	19.59	19.84
1510	NASDAQ	INTC	Fri, May 15, 1998	20.80	20.81	19.97	20.08
1509	NASDAQ	INTC	Thu, May 14, 1998	20.95	21.36	20.86	21.14
1508	NASDAQ	INTC	Wed, May 13, 1998	21.16	21.33	20.94	21.20
1507	NASDAQ	INTC	Tue, May 12, 1998	20.61	21.17	20.52	21.14
1506	NASDAQ	INTC	Mon, May 11, 1998	20.97	21.22	20.63	20.63
1505	NASDAQ	INTC	Fri, May 8, 1998	20.16	21.05	20.14	21.02
1504	NASDAQ	INTC	Thu, May 7, 1998	20.36	20.56	20.17	20.25
1503	NASDAQ	INTC	Wed, May 6, 1998	20.55	20.56	20.19	20.34
1502	NASDAQ	INTC	Tue, May 5, 1998	20.44	20.69	20.39	20.47
1501	NASDAQ	INTC	Mon, May 4, 1998	20.56	20.88	20.31	20.50
1500	NASDAQ	INTC	Fri, May 1, 1998	20.23	20.63	20.03	20.53
1499	NASDAQ	INTC	Thu, Apr 30, 1998	20.16	20.39	19.84	20.20
1498	NASDAQ	INTC	Wed, Apr 29, 1998	19.88	20.13	19.69	20.03
1497	NASDAQ	INTC	Tue, Apr 28, 1998	20.19	20.34	19.56	19.83
1496	NASDAQ	INTC	Mon, Apr 27, 1998	20.06	20.34	19.69	20.00
1495	NASDAQ	INTC	Fri, Apr 24, 1998	20.47	20.84	20.31	20.52
1494	NASDAQ	INTC	Thu, Apr 23, 1998	20.81	21.27	20.52	20.81
1493	NASDAQ	INTC	Wed, Apr 22, 1998	19.81	21.13	19.78	21.02
1492	NASDAQ	INTC	Tue, Apr 21, 1998	19.44	19.75	19.41	19.73
1491	NASDAQ	INTC	Mon, Apr 20, 1998	18.73	19.16	18.72	19.13
1490	NASDAQ	INTC	Fri, Apr 17, 1998	18.52	18.83	18.48	18.80
1489	NASDAQ	INTC	Thu, Apr 16, 1998	18.36	18.72	18.32	18.59
1488	NASDAQ	INTC	Wed, Apr 15, 1998	19.55	19.88	18.69	18.72
1487	NASDAQ	INTC	Tue, Apr 14, 1998	18.91	19.23	18.77	19.00
1486	NASDAQ	INTC	Mon, Apr 13, 1998	18.47	19.13	18.38	19.06
1485	NASDAQ	INTC	Thu, Apr 9, 1998	18.53	18.67	18.36	18.44
1484	NASDAQ	INTC	Wed, Apr 8, 1998	18.25	18.36	17.83	18.14
1483	NASDAQ	INTC	Tue, Apr 7, 1998	18.50	18.59	18.03	18.16
1482	NASDAQ	INTC	Mon, Apr 6, 1998	19.05	19.06	18.47	18.47
1481	NASDAQ	INTC	Fri, Apr 3, 1998	19.16	19.47	19.03	19.19
1480	NASDAQ	INTC	Thu, Apr 2, 1998	19.23	19.38	19.02	19.09
1479	NASDAQ	INTC	Wed, Apr 1, 1998	19.38	19.48	19.11	19.38
1478	NASDAQ	INTC	Tue, Mar 31, 1998	19.17	19.56	19.16	19.52
1477	NASDAQ	INTC	Mon, Mar 30, 1998	19.66	19.69	19.28	19.34
1476	NASDAQ	INTC	Fri, Mar 27, 1998	19.58	19.89	19.56	19.72
1475	NASDAQ	INTC	Thu, Mar 26, 1998	19.23	19.56	19.19	19.55
1474	NASDAQ	INTC	Wed, Mar 25, 1998	18.97	19.11	18.81	19.02
1473	NASDAQ	INTC	Tue, Mar 24, 1998	18.80	18.97	18.50	18.61
1472	NASDAQ	INTC	Mon, Mar 23, 1998	18.88	18.88	18.61	18.77
1471	NASDAQ	INTC	Fri, Mar 20, 1998	19.38	19.38	18.83	18.94
1470	NASDAQ	INTC	Thu, Mar 19, 1998	19.34	19.48	19.19	19.33
1469	NASDAQ	INTC	Wed, Mar 18, 1998	18.98	19.36	18.97	19.25
1468	NASDAQ	INTC	Tue, Mar 17, 1998	19.38	19.42	18.91	19.19
1467	NASDAQ	INTC	Mon, Mar 16, 1998	19.27	19.47	19.25	19.42
1466	NASDAQ	INTC	Fri, Mar 13, 1998	19.25	19.38	19.14	19.16
1465	NASDAQ	INTC	Thu, Mar 12, 1998	19.03	19.17	18.83	19.09
1464	NASDAQ	INTC	Wed, Mar 11, 1998	19.14	19.16	18.77	18.97
1463	NASDAQ	INTC	Tue, Mar 10, 1998	19.13	19.13	18.73	18.88
1462	NASDAQ	INTC	Mon, Mar 9, 1998	19.56	19.59	18.73	18.77
1461	NASDAQ	INTC	Fri, Mar 6, 1998	19.34	19.56	19.03	19.53
1460	NASDAQ	INTC	Thu, Mar 5, 1998	18.77	19.34	18.75	18.89
1459	NASDAQ	INTC	Wed, Mar 4, 1998	21.23	21.73	21.20	21.61
1458	NASDAQ	INTC	Tue, Mar 3, 1998	21.48	21.58	21.03	21.33
1457	NASDAQ	INTC	Mon, Mar 2, 1998	22.45	22.84	21.88	21.91
1456	NASDAQ	INTC	Fri, Feb 27, 1998	22.98	23.09	22.38	22.42
1455	NASDAQ	INTC	Thu, Feb 26, 1998	23.44	23.52	23.06	23.08
1454	NASDAQ	INTC	Wed, Feb 25, 1998	23.17	23.59	23.16	23.50
1453	NASDAQ	INTC	Tue, Feb 24, 1998	23.53	23.91	23.06	23.09
1452	NASDAQ	INTC	Mon, Feb 23, 1998	23.25	23.66	23.09	23.55
1451	NASDAQ	INTC	Fri, Feb 20, 1998	22.81	23.09	22.63	22.95
1450	NASDAQ	INTC	Thu, Feb 19, 1998	22.25	22.78	22.03	22.64
1449	NASDAQ	INTC	Wed, Feb 18, 1998	21.09	21.75	21.06	21.73
1448	NASDAQ	INTC	Tue, Feb 17, 1998	21.16	21.23	20.98	21.16
1447	NASDAQ	INTC	Fri, Feb 13, 1998	21.09	21.23	20.95	20.95
1446	NASDAQ	INTC	Thu, Feb 12, 1998	20.97	21.31	20.69	21.25
1445	NASDAQ	INTC	Wed, Feb 11, 1998	21.42	21.52	21.06	21.27
1444	NASDAQ	INTC	Tue, Feb 10, 1998	21.36	21.95	21.27	21.56
1443	NASDAQ	INTC	Mon, Feb 9, 1998	21.86	21.97	21.36	21.45
1442	NASDAQ	INTC	Fri, Feb 6, 1998	21.44	22.00	21.41	21.89
1441	NASDAQ	INTC	Thu, Feb 5, 1998	22.19	22.52	21.53	21.63
1440	NASDAQ	INTC	Wed, Feb 4, 1998	21.53	22.08	21.41	21.89
1439	NASDAQ	INTC	Tue, Feb 3, 1998	21.00	21.78	20.91	21.58
1438	NASDAQ	INTC	Mon, Feb 2, 1998	20.63	20.90	20.55	20.77
1437	NASDAQ	INTC	Fri, Jan 30, 1998	20.63	20.69	20.22	20.25
1436	NASDAQ	INTC	Thu, Jan 29, 1998	20.08	20.72	20.06	20.50
1435	NASDAQ	INTC	Wed, Jan 28, 1998	19.94	20.36	19.88	20.22
1434	NASDAQ	INTC	Tue, Jan 27, 1998	19.47	19.89	19.34	19.80
1433	NASDAQ	INTC	Mon, Jan 26, 1998	19.25	19.50	19.25	19.42
1432	NASDAQ	INTC	Fri, Jan 23, 1998	19.22	19.47	19.13	19.30
1431	NASDAQ	INTC	Thu, Jan 22, 1998	19.00	19.38	18.98	19.13
1430	NASDAQ	INTC	Wed, Jan 21, 1998	18.86	19.42	18.84	19.17
1429	NASDAQ	INTC	Tue, Jan 20, 1998	18.78	19.08	18.72	19.06
1428	NASDAQ	INTC	Fri, Jan 16, 1998	18.95	18.97	18.66	18.70
1427	NASDAQ	INTC	Thu, Jan 15, 1998	18.72	19.09	18.66	18.83
1426	NASDAQ	INTC	Wed, Jan 14, 1998	19.25	19.27	18.59	18.86
1425	NASDAQ	INTC	Tue, Jan 13, 1998	19.09	19.31	19.06	19.23
1424	NASDAQ	INTC	Mon, Jan 12, 1998	17.70	18.92	17.67	18.91
1423	NASDAQ	INTC	Fri, Jan 9, 1998	18.64	18.75	17.81	17.97
1422	NASDAQ	INTC	Thu, Jan 8, 1998	18.06	18.70	18.03	18.58
1421	NASDAQ	INTC	Wed, Jan 7, 1998	18.19	18.41	17.89	18.19
1420	NASDAQ	INTC	Tue, Jan 6, 1998	18.47	18.58	18.17	18.28
1419	NASDAQ	INTC	Mon, Jan 5, 1998	18.27	18.79	18.00	18.63
1418	NASDAQ	INTC	Fri, Jan 2, 1998	17.67	18.16	17.63	18.16
1417	NASDAQ	INTC	Wed, Dec 31, 1997	17.94	17.95	17.53	17.56
1416	NASDAQ	INTC	Tue, Dec 30, 1997	17.78	18.03	17.77	17.92
1415	NASDAQ	INTC	Mon, Dec 29, 1997	17.91	17.97	17.56	17.70
1414	NASDAQ	INTC	Fri, Dec 26, 1997	17.59	17.77	17.50	17.72
1413	NASDAQ	INTC	Wed, Dec 24, 1997	17.77	17.84	17.47	17.56
1412	NASDAQ	INTC	Tue, Dec 23, 1997	17.86	18.18	17.50	17.55
1411	NASDAQ	INTC	Mon, Dec 22, 1997	18.19	18.36	17.75	17.86
1410	NASDAQ	INTC	Fri, Dec 19, 1997	17.00	17.53	16.84	17.50
1409	NASDAQ	INTC	Thu, Dec 18, 1997	17.47	17.50	16.97	17.28
1408	NASDAQ	INTC	Wed, Dec 17, 1997	18.11	18.16	17.33	17.38
1407	NASDAQ	INTC	Tue, Dec 16, 1997	18.22	18.42	17.63	17.80
1406	NASDAQ	INTC	Mon, Dec 15, 1997	17.56	18.45	17.28	18.03
1405	NASDAQ	INTC	Fri, Dec 12, 1997	18.06	18.19	17.52	17.63
1404	NASDAQ	INTC	Thu, Dec 11, 1997	18.27	18.44	17.94	17.95
1403	NASDAQ	INTC	Wed, Dec 10, 1997	18.77	18.88	18.22	18.67
1402	NASDAQ	INTC	Tue, Dec 9, 1997	19.50	19.66	18.86	18.91
1401	NASDAQ	INTC	Mon, Dec 8, 1997	19.53	19.80	19.39	19.61
1400	NASDAQ	INTC	Fri, Dec 5, 1997	19.16	19.56	19.09	19.39
1399	NASDAQ	INTC	Thu, Dec 4, 1997	19.75	19.78	19.00	19.17
1398	NASDAQ	INTC	Wed, Dec 3, 1997	19.44	19.80	19.03	19.63
1397	NASDAQ	INTC	Tue, Dec 2, 1997	20.23	20.25	19.29	19.52
1396	NASDAQ	INTC	Mon, Dec 1, 1997	19.63	20.44	19.55	20.38
1395	NASDAQ	INTC	Fri, Nov 28, 1997	19.22	19.47	19.06	19.41
1394	NASDAQ	INTC	Wed, Nov 26, 1997	19.20	19.38	19.09	19.16
1393	NASDAQ	INTC	Tue, Nov 25, 1997	19.52	19.53	19.00	19.11
1392	NASDAQ	INTC	Mon, Nov 24, 1997	19.92	20.22	19.53	19.53
1391	NASDAQ	INTC	Fri, Nov 21, 1997	20.44	20.44	19.92	20.06
1390	NASDAQ	INTC	Thu, Nov 20, 1997	19.88	20.34	19.69	20.22
1389	NASDAQ	INTC	Wed, Nov 19, 1997	19.66	19.95	19.55	19.77
1388	NASDAQ	INTC	Tue, Nov 18, 1997	20.06	20.16	19.64	19.69
1387	NASDAQ	INTC	Mon, Nov 17, 1997	20.00	20.28	19.88	20.11
1386	NASDAQ	INTC	Fri, Nov 14, 1997	19.58	19.78	19.22	19.69
1385	NASDAQ	INTC	Thu, Nov 13, 1997	19.02	19.50	18.69	19.48
1384	NASDAQ	INTC	Wed, Nov 12, 1997	18.97	19.50	18.69	18.73
1383	NASDAQ	INTC	Tue, Nov 11, 1997	18.78	19.34	18.75	19.06
1382	NASDAQ	INTC	Mon, Nov 10, 1997	19.33	19.56	18.72	18.78
1381	NASDAQ	INTC	Fri, Nov 7, 1997	18.08	19.50	18.00	19.36
1380	NASDAQ	INTC	Thu, Nov 6, 1997	18.73	18.73	18.23	18.38
1379	NASDAQ	INTC	Wed, Nov 5, 1997	19.25	19.25	18.59	18.66
1378	NASDAQ	INTC	Tue, Nov 4, 1997	19.66	19.88	18.78	18.98
1377	NASDAQ	INTC	Mon, Nov 3, 1997	19.61	19.75	19.40	19.63
1376	NASDAQ	INTC	Fri, Oct 31, 1997	19.56	19.59	19.06	19.25
1375	NASDAQ	INTC	Thu, Oct 30, 1997	19.44	19.75	18.91	18.94
1374	NASDAQ	INTC	Wed, Oct 29, 1997	20.78	20.81	19.81	20.06
1373	NASDAQ	INTC	Tue, Oct 28, 1997	19.92	21.69	17.31	21.25
1372	NASDAQ	INTC	Mon, Oct 27, 1997	19.66	19.94	18.48	18.69
1371	NASDAQ	INTC	Fri, Oct 24, 1997	20.81	20.88	19.56	20.00
1370	NASDAQ	INTC	Thu, Oct 23, 1997	20.50	20.91	20.19	20.47
1369	NASDAQ	INTC	Wed, Oct 22, 1997	21.47	21.53	20.97	20.98
1368	NASDAQ	INTC	Tue, Oct 21, 1997	21.48	21.48	21.22	21.28
1367	NASDAQ	INTC	Mon, Oct 20, 1997	21.06	21.28	20.78	21.02
1366	NASDAQ	INTC	Fri, Oct 17, 1997	21.16	21.28	20.47	20.75
1365	NASDAQ	INTC	Thu, Oct 16, 1997	21.88	21.89	21.16	21.34
1364	NASDAQ	INTC	Wed, Oct 15, 1997	21.39	21.81	21.38	21.67
1363	NASDAQ	INTC	Tue, Oct 14, 1997	23.16	23.25	22.52	22.95
1362	NASDAQ	INTC	Mon, Oct 13, 1997	23.38	23.41	22.94	23.14
1361	NASDAQ	INTC	Fri, Oct 10, 1997	23.53	23.56	23.25	23.25
1360	NASDAQ	INTC	Thu, Oct 9, 1997	23.53	23.81	23.41	23.67
1359	NASDAQ	INTC	Wed, Oct 8, 1997	23.63	23.75	23.39	23.64
1358	NASDAQ	INTC	Tue, Oct 7, 1997	23.53	23.91	23.41	23.81
1357	NASDAQ	INTC	Mon, Oct 6, 1997	23.53	23.69	23.30	23.38
1356	NASDAQ	INTC	Fri, Oct 3, 1997	23.69	23.69	23.06	23.33
1355	NASDAQ	INTC	Thu, Oct 2, 1997	23.39	23.45	22.92	23.28
1354	NASDAQ	INTC	Wed, Oct 1, 1997	23.19	23.34	22.66	23.31
1353	NASDAQ	INTC	Tue, Sep 30, 1997	23.72	23.75	23.06	23.08
1352	NASDAQ	INTC	Mon, Sep 29, 1997	23.42	24.00	23.34	23.84
1351	NASDAQ	INTC	Fri, Sep 26, 1997	23.53	23.53	23.22	23.27
1350	NASDAQ	INTC	Thu, Sep 25, 1997	23.69	24.05	23.25	23.28
1349	NASDAQ	INTC	Wed, Sep 24, 1997	24.75	24.78	23.84	23.91
1348	NASDAQ	INTC	Tue, Sep 23, 1997	24.22	24.81	24.16	24.78
1347	NASDAQ	INTC	Mon, Sep 22, 1997	23.89	24.42	23.84	24.09
1346	NASDAQ	INTC	Fri, Sep 19, 1997	23.81	23.91	23.70	23.86
1345	NASDAQ	INTC	Thu, Sep 18, 1997	24.02	24.38	23.72	23.75
1344	NASDAQ	INTC	Wed, Sep 17, 1997	24.28	24.44	23.75	23.91
1343	NASDAQ	INTC	Tue, Sep 16, 1997	23.25	24.09	23.13	23.95
1342	NASDAQ	INTC	Mon, Sep 15, 1997	23.55	23.86	23.00	23.02
1341	NASDAQ	INTC	Fri, Sep 12, 1997	23.55	23.69	23.38	23.56
1340	NASDAQ	INTC	Thu, Sep 11, 1997	23.72	24.00	23.31	23.81
1339	NASDAQ	INTC	Wed, Sep 10, 1997	24.34	24.54	23.88	23.88
1338	NASDAQ	INTC	Tue, Sep 9, 1997	24.05	24.45	24.00	24.44
1337	NASDAQ	INTC	Mon, Sep 8, 1997	23.92	24.20	23.81	23.98
1336	NASDAQ	INTC	Fri, Sep 5, 1997	23.94	24.06	23.59	23.64
1335	NASDAQ	INTC	Thu, Sep 4, 1997	23.44	23.97	23.38	23.66
1334	NASDAQ	INTC	Wed, Sep 3, 1997	23.75	24.00	23.44	23.45
1333	NASDAQ	INTC	Tue, Sep 2, 1997	23.28	23.88	23.25	23.77
1332	NASDAQ	INTC	Fri, Aug 29, 1997	22.94	23.34	22.88	23.03
1331	NASDAQ	INTC	Thu, Aug 28, 1997	23.09	23.56	22.77	23.09
1330	NASDAQ	INTC	Wed, Aug 27, 1997	23.02	23.53	22.97	23.52
1329	NASDAQ	INTC	Tue, Aug 26, 1997	23.38	23.56	23.14	23.17
1328	NASDAQ	INTC	Mon, Aug 25, 1997	23.89	24.16	23.38	23.55
1327	NASDAQ	INTC	Fri, Aug 22, 1997	22.94	24.06	22.92	24.05
1326	NASDAQ	INTC	Thu, Aug 21, 1997	25.22	25.22	24.42	24.59
1325	NASDAQ	INTC	Wed, Aug 20, 1997	24.63	25.19	24.34	25.13
1324	NASDAQ	INTC	Tue, Aug 19, 1997	24.00	24.56	23.84	24.48
1323	NASDAQ	INTC	Mon, Aug 18, 1997	22.94	23.69	22.47	23.64
1322	NASDAQ	INTC	Fri, Aug 15, 1997	23.84	23.94	23.00	23.03
1321	NASDAQ	INTC	Thu, Aug 14, 1997	24.22	24.31	23.77	23.97
1320	NASDAQ	INTC	Wed, Aug 13, 1997	24.31	24.53	23.56	24.09
1319	NASDAQ	INTC	Tue, Aug 12, 1997	24.28	24.66	23.75	23.83
1318	NASDAQ	INTC	Mon, Aug 11, 1997	24.31	24.47	23.44	24.03
1317	NASDAQ	INTC	Fri, Aug 8, 1997	24.59	24.94	23.97	24.45
1316	NASDAQ	INTC	Thu, Aug 7, 1997	25.38	25.45	25.00	25.02
1315	NASDAQ	INTC	Wed, Aug 6, 1997	25.08	25.50	24.61	25.02
1314	NASDAQ	INTC	Tue, Aug 5, 1997	24.42	25.03	24.22	24.92
1313	NASDAQ	INTC	Mon, Aug 4, 1997	23.38	24.25	23.22	24.19
1312	NASDAQ	INTC	Fri, Aug 1, 1997	23.19	23.58	22.63	23.41
1311	NASDAQ	INTC	Thu, Jul 31, 1997	22.55	23.03	22.30	22.95
1310	NASDAQ	INTC	Wed, Jul 30, 1997	21.88	22.59	21.81	22.34
1309	NASDAQ	INTC	Tue, Jul 29, 1997	21.91	22.13	21.72	22.03
1308	NASDAQ	INTC	Mon, Jul 28, 1997	22.31	22.44	21.98	22.14
1307	NASDAQ	INTC	Fri, Jul 25, 1997	22.44	22.78	22.09	22.30
1306	NASDAQ	INTC	Thu, Jul 24, 1997	22.25	22.66	22.09	22.44
1305	NASDAQ	INTC	Wed, Jul 23, 1997	22.41	22.69	22.25	22.33
1304	NASDAQ	INTC	Tue, Jul 22, 1997	21.39	22.23	21.35	22.19
1303	NASDAQ	INTC	Mon, Jul 21, 1997	21.55	21.63	21.14	21.42
1302	NASDAQ	INTC	Fri, Jul 18, 1997	21.69	21.91	21.19	21.61
1301	NASDAQ	INTC	Thu, Jul 17, 1997	22.06	22.42	21.53	21.95
1300	NASDAQ	INTC	Wed, Jul 16, 1997	21.59	22.22	21.19	22.09
1299	NASDAQ	INTC	Tue, Jul 15, 1997	20.19	20.48	19.92	20.23
1298	NASDAQ	INTC	Mon, Jul 14, 1997	19.31	19.75	19.19	19.69
1297	NASDAQ	INTC	Fri, Jul 11, 1997	18.81	19.25	18.73	19.23
1296	NASDAQ	INTC	Thu, Jul 10, 1997	19.06	19.19	18.72	18.77
1295	NASDAQ	INTC	Wed, Jul 9, 1997	18.88	19.32	18.88	19.08
1294	NASDAQ	INTC	Tue, Jul 8, 1997	18.48	18.80	18.28	18.70
1293	NASDAQ	INTC	Mon, Jul 7, 1997	18.21	18.63	18.17	18.42
1292	NASDAQ	INTC	Thu, Jul 3, 1997	18.08	18.16	17.88	18.12
1291	NASDAQ	INTC	Wed, Jul 2, 1997	17.50	17.89	17.38	17.88
1290	NASDAQ	INTC	Tue, Jul 1, 1997	17.75	17.77	17.33	17.38
1289	NASDAQ	INTC	Mon, Jun 30, 1997	17.83	17.95	17.59	17.73
1288	NASDAQ	INTC	Fri, Jun 27, 1997	18.13	18.14	17.75	17.78
1287	NASDAQ	INTC	Thu, Jun 26, 1997	18.17	18.33	17.95	17.96
1286	NASDAQ	INTC	Wed, Jun 25, 1997	18.59	18.61	18.23	18.34
1285	NASDAQ	INTC	Tue, Jun 24, 1997	18.31	18.57	18.15	18.50
1284	NASDAQ	INTC	Mon, Jun 23, 1997	18.25	18.41	18.14	18.15
1283	NASDAQ	INTC	Fri, Jun 20, 1997	18.30	18.59	18.25	18.34
1282	NASDAQ	INTC	Thu, Jun 19, 1997	18.31	18.44	18.09	18.30
1281	NASDAQ	INTC	Wed, Jun 18, 1997	18.43	18.56	18.26	18.32
1280	NASDAQ	INTC	Tue, Jun 17, 1997	18.41	18.77	18.31	18.71
1279	NASDAQ	INTC	Mon, Jun 16, 1997	18.20	18.42	18.08	18.41
1278	NASDAQ	INTC	Fri, Jun 13, 1997	17.98	18.38	17.78	18.09
1277	NASDAQ	INTC	Thu, Jun 12, 1997	17.88	18.19	17.75	17.96
1276	NASDAQ	INTC	Wed, Jun 11, 1997	18.16	18.48	17.77	18.44
1275	NASDAQ	INTC	Tue, Jun 10, 1997	18.55	18.63	18.08	18.15
1274	NASDAQ	INTC	Mon, Jun 9, 1997	18.48	18.72	18.48	18.66
1273	NASDAQ	INTC	Fri, Jun 6, 1997	17.98	18.36	17.88	18.25
1272	NASDAQ	INTC	Thu, Jun 5, 1997	18.05	18.19	17.83	17.89
1271	NASDAQ	INTC	Wed, Jun 4, 1997	18.22	18.50	17.66	17.81
1270	NASDAQ	INTC	Tue, Jun 3, 1997	18.56	18.56	18.10	18.13
1269	NASDAQ	INTC	Mon, Jun 2, 1997	19.25	19.33	18.64	18.72
1268	NASDAQ	INTC	Fri, May 30, 1997	17.81	19.20	17.50	18.94
1267	NASDAQ	INTC	Thu, May 29, 1997	20.92	20.94	20.36	20.47
1266	NASDAQ	INTC	Wed, May 28, 1997	21.21	21.22	20.69	20.89
1265	NASDAQ	INTC	Tue, May 27, 1997	20.42	21.17	20.31	21.16
1264	NASDAQ	INTC	Fri, May 23, 1997	20.34	20.50	20.19	20.40
1263	NASDAQ	INTC	Thu, May 22, 1997	20.34	20.47	19.97	20.17
1262	NASDAQ	INTC	Wed, May 21, 1997	20.44	20.64	20.25	20.31
1261	NASDAQ	INTC	Tue, May 20, 1997	19.44	20.14	19.44	20.13
1260	NASDAQ	INTC	Mon, May 19, 1997	19.41	19.59	19.13	19.34
1259	NASDAQ	INTC	Fri, May 16, 1997	19.59	19.76	19.38	19.39
1258	NASDAQ	INTC	Thu, May 15, 1997	19.20	19.83	19.11	19.77
1257	NASDAQ	INTC	Wed, May 14, 1997	18.69	19.11	18.27	19.09
1256	NASDAQ	INTC	Tue, May 13, 1997	19.75	19.81	18.88	19.05
1255	NASDAQ	INTC	Mon, May 12, 1997	20.02	20.06	19.77	19.89
1254	NASDAQ	INTC	Fri, May 9, 1997	20.11	20.19	19.72	19.94
1253	NASDAQ	INTC	Thu, May 8, 1997	19.39	20.04	19.38	19.84
1252	NASDAQ	INTC	Wed, May 7, 1997	19.50	20.00	19.47	19.48
1251	NASDAQ	INTC	Tue, May 6, 1997	20.08	20.13	19.67	19.75
1250	NASDAQ	INTC	Mon, May 5, 1997	19.81	20.31	19.70	20.31
1249	NASDAQ	INTC	Fri, May 2, 1997	19.34	19.70	19.25	19.70
1248	NASDAQ	INTC	Thu, May 1, 1997	19.17	19.36	18.98	19.22
1247	NASDAQ	INTC	Wed, Apr 30, 1997	18.69	19.19	18.67	19.14
1246	NASDAQ	INTC	Tue, Apr 29, 1997	18.64	18.77	18.50	18.75
1245	NASDAQ	INTC	Mon, Apr 28, 1997	18.03	18.38	17.91	18.30
1244	NASDAQ	INTC	Fri, Apr 25, 1997	18.03	18.23	17.98	17.98
1243	NASDAQ	INTC	Thu, Apr 24, 1997	18.53	18.64	18.27	18.27
1242	NASDAQ	INTC	Wed, Apr 23, 1997	17.66	18.33	17.61	18.28
1241	NASDAQ	INTC	Tue, Apr 22, 1997	17.33	17.66	17.19	17.61
1240	NASDAQ	INTC	Mon, Apr 21, 1997	17.13	17.52	17.03	17.30
1239	NASDAQ	INTC	Fri, Apr 18, 1997	17.55	17.55	17.13	17.14
1238	NASDAQ	INTC	Thu, Apr 17, 1997	16.91	17.37	16.81	17.25
1237	NASDAQ	INTC	Wed, Apr 16, 1997	16.38	16.81	16.36	16.75
1236	NASDAQ	INTC	Tue, Apr 15, 1997	16.52	16.69	16.03	16.38
1235	NASDAQ	INTC	Mon, Apr 14, 1997	16.52	16.73	16.30	16.72
1234	NASDAQ	INTC	Fri, Apr 11, 1997	16.91	16.91	16.22	16.31
1233	NASDAQ	INTC	Thu, Apr 10, 1997	17.84	17.84	17.13	17.16
1232	NASDAQ	INTC	Wed, Apr 9, 1997	18.44	18.53	17.75	17.78
1231	NASDAQ	INTC	Tue, Apr 8, 1997	18.19	18.34	18.05	18.33
1230	NASDAQ	INTC	Mon, Apr 7, 1997	18.25	18.64	18.12	18.14
1229	NASDAQ	INTC	Fri, Apr 4, 1997	17.48	18.17	17.45	18.13
1228	NASDAQ	INTC	Thu, Apr 3, 1997	17.03	17.63	17.02	17.58
1227	NASDAQ	INTC	Wed, Apr 2, 1997	17.36	17.42	17.06	17.13
1226	NASDAQ	INTC	Tue, Apr 1, 1997	17.20	17.47	17.17	17.41
1225	NASDAQ	INTC	Mon, Mar 31, 1997	17.34	17.53	17.13	17.39
1224	NASDAQ	INTC	Thu, Mar 27, 1997	17.81	17.98	17.16	17.39
1223	NASDAQ	INTC	Wed, Mar 26, 1997	16.84	17.59	16.78	17.58
1222	NASDAQ	INTC	Tue, Mar 25, 1997	16.41	16.88	16.25	16.66
1221	NASDAQ	INTC	Mon, Mar 24, 1997	16.20	16.39	15.72	16.33
1220	NASDAQ	INTC	Fri, Mar 21, 1997	16.70	16.77	16.30	16.31
1219	NASDAQ	INTC	Thu, Mar 20, 1997	16.70	16.91	16.41	16.66
1218	NASDAQ	INTC	Wed, Mar 19, 1997	16.94	17.00	16.50	16.67
1217	NASDAQ	INTC	Tue, Mar 18, 1997	17.16	17.25	16.86	17.09
1216	NASDAQ	INTC	Mon, Mar 17, 1997	17.02	17.09	16.42	17.05
1215	NASDAQ	INTC	Fri, Mar 14, 1997	17.77	17.91	17.19	17.23
1214	NASDAQ	INTC	Thu, Mar 13, 1997	17.70	17.94	17.50	17.66
1213	NASDAQ	INTC	Wed, Mar 12, 1997	17.89	17.98	17.50	17.84
1212	NASDAQ	INTC	Tue, Mar 11, 1997	18.08	18.27	17.94	17.98
1211	NASDAQ	INTC	Mon, Mar 10, 1997	17.91	18.22	17.69	18.09
1210	NASDAQ	INTC	Fri, Mar 7, 1997	18.31	18.50	17.81	17.94
1209	NASDAQ	INTC	Thu, Mar 6, 1997	18.69	18.78	18.14	18.17
1208	NASDAQ	INTC	Wed, Mar 5, 1997	18.50	18.70	18.45	18.69
1207	NASDAQ	INTC	Tue, Mar 4, 1997	18.33	18.70	18.25	18.30
1206	NASDAQ	INTC	Mon, Mar 3, 1997	17.64	18.25	17.56	18.23
1205	NASDAQ	INTC	Fri, Feb 28, 1997	17.44	18.08	17.13	17.73
1204	NASDAQ	INTC	Thu, Feb 27, 1997	18.27	18.28	17.45	17.47
1203	NASDAQ	INTC	Wed, Feb 26, 1997	18.56	18.59	18.09	18.30
1202	NASDAQ	INTC	Tue, Feb 25, 1997	18.84	18.92	18.44	18.61
1201	NASDAQ	INTC	Mon, Feb 24, 1997	17.98	18.69	17.78	18.64
1200	NASDAQ	INTC	Fri, Feb 21, 1997	18.69	18.71	18.17	18.30
1199	NASDAQ	INTC	Thu, Feb 20, 1997	19.03	19.13	18.67	18.73
1198	NASDAQ	INTC	Wed, Feb 19, 1997	19.27	19.47	19.16	19.23
1197	NASDAQ	INTC	Tue, Feb 18, 1997	19.28	19.39	19.02	19.33
1196	NASDAQ	INTC	Fri, Feb 14, 1997	19.52	19.63	19.19	19.31
1195	NASDAQ	INTC	Thu, Feb 13, 1997	19.75	19.88	19.50	19.63
1194	NASDAQ	INTC	Wed, Feb 12, 1997	18.97	19.63	18.81	19.59
1193	NASDAQ	INTC	Tue, Feb 11, 1997	19.27	19.34	18.31	18.97
1192	NASDAQ	INTC	Mon, Feb 10, 1997	19.72	19.83	18.87	18.95
1191	NASDAQ	INTC	Fri, Feb 7, 1997	19.41	19.66	19.28	19.55
1190	NASDAQ	INTC	Thu, Feb 6, 1997	19.61	19.67	18.84	19.14
1189	NASDAQ	INTC	Wed, Feb 5, 1997	20.36	20.38	19.38	19.66
1188	NASDAQ	INTC	Tue, Feb 4, 1997	20.53	20.61	20.30	20.59
1187	NASDAQ	INTC	Mon, Feb 3, 1997	20.44	20.63	20.25	20.48
1186	NASDAQ	INTC	Fri, Jan 31, 1997	20.08	20.50	20.03	20.28
1185	NASDAQ	INTC	Thu, Jan 30, 1997	19.58	20.03	19.47	20.02
1184	NASDAQ	INTC	Wed, Jan 29, 1997	19.06	19.34	18.94	19.34
1183	NASDAQ	INTC	Tue, Jan 28, 1997	19.08	19.22	18.72	18.88
1182	NASDAQ	INTC	Mon, Jan 27, 1997	18.86	19.03	18.66	18.77
1181	NASDAQ	INTC	Fri, Jan 24, 1997	19.00	19.33	18.80	18.81
1180	NASDAQ	INTC	Thu, Jan 23, 1997	19.16	19.48	18.95	18.97
1179	NASDAQ	INTC	Wed, Jan 22, 1997	18.56	19.03	18.34	19.02
1178	NASDAQ	INTC	Tue, Jan 21, 1997	18.14	18.55	18.11	18.51
1177	NASDAQ	INTC	Mon, Jan 20, 1997	18.05	18.24	18.00	18.16
1176	NASDAQ	INTC	Fri, Jan 17, 1997	17.75	18.17	17.75	18.01
1175	NASDAQ	INTC	Thu, Jan 16, 1997	17.97	18.25	17.76	17.80
1174	NASDAQ	INTC	Wed, Jan 15, 1997	18.44	18.48	17.69	17.75
1173	NASDAQ	INTC	Tue, Jan 14, 1997	18.48	18.72	18.31	18.39
1172	NASDAQ	INTC	Mon, Jan 13, 1997	18.22	18.47	18.00	18.36
1171	NASDAQ	INTC	Fri, Jan 10, 1997	17.77	18.09	17.69	18.06
1170	NASDAQ	INTC	Thu, Jan 9, 1997	17.92	18.00	17.72	17.88
1169	NASDAQ	INTC	Wed, Jan 8, 1997	18.00	18.20	17.72	17.78
1168	NASDAQ	INTC	Tue, Jan 7, 1997	17.32	17.94	17.13	17.92
1167	NASDAQ	INTC	Mon, Jan 6, 1997	17.39	17.72	17.22	17.36
1166	NASDAQ	INTC	Fri, Jan 3, 1997	16.63	17.31	16.58	17.30
1165	NASDAQ	INTC	Thu, Jan 2, 1997	16.47	16.50	15.95	16.30
1164	NASDAQ	INTC	Tue, Dec 31, 1996	16.67	16.75	16.34	16.37
1163	NASDAQ	INTC	Mon, Dec 30, 1996	17.02	17.08	16.66	16.66
1162	NASDAQ	INTC	Fri, Dec 27, 1996	17.14	17.16	16.86	16.92
1161	NASDAQ	INTC	Thu, Dec 26, 1996	16.98	17.28	16.89	17.08
1160	NASDAQ	INTC	Tue, Dec 24, 1996	16.55	16.95	16.36	16.94
1159	NASDAQ	INTC	Mon, Dec 23, 1996	16.86	16.86	16.52	16.53
1158	NASDAQ	INTC	Fri, Dec 20, 1996	17.25	17.25	16.78	16.83
1157	NASDAQ	INTC	Thu, Dec 19, 1996	17.17	17.36	17.00	17.19
1156	NASDAQ	INTC	Wed, Dec 18, 1996	16.53	16.98	16.41	16.97
1155	NASDAQ	INTC	Tue, Dec 17, 1996	15.83	16.36	15.80	16.25
1154	NASDAQ	INTC	Mon, Dec 16, 1996	16.67	16.73	15.86	15.91
1153	NASDAQ	INTC	Fri, Dec 13, 1996	17.08	17.14	16.50	16.55
1152	NASDAQ	INTC	Thu, Dec 12, 1996	17.64	17.69	17.09	17.11
1151	NASDAQ	INTC	Wed, Dec 11, 1996	16.09	17.13	16.00	17.11
1150	NASDAQ	INTC	Tue, Dec 10, 1996	16.59	16.67	16.13	16.14
1149	NASDAQ	INTC	Mon, Dec 9, 1996	15.72	16.27	15.72	16.27
1148	NASDAQ	INTC	Fri, Dec 6, 1996	15.56	15.95	15.42	15.71
1147	NASDAQ	INTC	Thu, Dec 5, 1996	16.30	16.30	15.91	16.03
1146	NASDAQ	INTC	Wed, Dec 4, 1996	15.88	16.20	15.73	16.19
1145	NASDAQ	INTC	Tue, Dec 3, 1996	15.92	16.17	15.70	15.73
1144	NASDAQ	INTC	Mon, Dec 2, 1996	15.75	15.94	15.55	15.89
1143	NASDAQ	INTC	Fri, Nov 29, 1996	15.86	15.91	15.83	15.86
1142	NASDAQ	INTC	Wed, Nov 27, 1996	15.55	15.91	15.44	15.83
1141	NASDAQ	INTC	Tue, Nov 26, 1996	15.23	15.56	14.94	15.47
1140	NASDAQ	INTC	Mon, Nov 25, 1996	15.23	15.33	14.92	15.19
1139	NASDAQ	INTC	Fri, Nov 22, 1996	14.97	15.33	14.91	15.31
1138	NASDAQ	INTC	Thu, Nov 21, 1996	15.22	15.23	14.72	14.86
1137	NASDAQ	INTC	Wed, Nov 20, 1996	15.17	15.56	15.08	15.11
1136	NASDAQ	INTC	Tue, Nov 19, 1996	14.39	15.13	14.38	15.09
1135	NASDAQ	INTC	Mon, Nov 18, 1996	14.53	14.63	14.20	14.42
1134	NASDAQ	INTC	Fri, Nov 15, 1996	15.03	15.03	14.42	14.48
1133	NASDAQ	INTC	Thu, Nov 14, 1996	14.83	15.16	14.77	14.98
1132	NASDAQ	INTC	Wed, Nov 13, 1996	15.14	15.17	14.81	14.94
1131	NASDAQ	INTC	Tue, Nov 12, 1996	15.63	15.64	15.02	15.13
1130	NASDAQ	INTC	Mon, Nov 11, 1996	15.25	15.50	15.16	15.48
1129	NASDAQ	INTC	Fri, Nov 8, 1996	15.23	15.38	15.05	15.28
1128	NASDAQ	INTC	Thu, Nov 7, 1996	15.00	15.59	14.84	15.27
1127	NASDAQ	INTC	Wed, Nov 6, 1996	14.25	14.92	14.16	14.86
1126	NASDAQ	INTC	Tue, Nov 5, 1996	13.80	14.30	13.80	14.25
1125	NASDAQ	INTC	Mon, Nov 4, 1996	13.61	13.84	13.55	13.80
1124	NASDAQ	INTC	Fri, Nov 1, 1996	13.73	13.73	13.50	13.59
1123	NASDAQ	INTC	Thu, Oct 31, 1996	13.41	13.77	13.39	13.73
1122	NASDAQ	INTC	Wed, Oct 30, 1996	13.11	13.42	13.09	13.34
1121	NASDAQ	INTC	Tue, Oct 29, 1996	13.33	13.41	12.97	13.05
1120	NASDAQ	INTC	Mon, Oct 28, 1996	13.23	13.44	13.20	13.25
1119	NASDAQ	INTC	Fri, Oct 25, 1996	13.41	13.67	13.17	13.17
1118	NASDAQ	INTC	Thu, Oct 24, 1996	13.73	13.91	13.44	13.44
1117	NASDAQ	INTC	Wed, Oct 23, 1996	13.16	13.69	13.09	13.67
1116	NASDAQ	INTC	Tue, Oct 22, 1996	13.38	13.47	13.09	13.19
1115	NASDAQ	INTC	Mon, Oct 21, 1996	13.70	13.90	13.39	13.47
1114	NASDAQ	INTC	Fri, Oct 18, 1996	13.84	13.84	13.66	13.75
1113	NASDAQ	INTC	Thu, Oct 17, 1996	14.16	14.23	13.84	13.84
1112	NASDAQ	INTC	Wed, Oct 16, 1996	13.81	14.12	13.63	14.08
1111	NASDAQ	INTC	Tue, Oct 15, 1996	14.27	14.28	13.72	13.89
1110	NASDAQ	INTC	Mon, Oct 14, 1996	13.33	13.53	13.20	13.45
1109	NASDAQ	INTC	Fri, Oct 11, 1996	12.83	13.17	12.81	13.17
1108	NASDAQ	INTC	Thu, Oct 10, 1996	12.41	12.73	12.39	12.48
1107	NASDAQ	INTC	Wed, Oct 9, 1996	12.97	13.00	12.59	12.61
1106	NASDAQ	INTC	Tue, Oct 8, 1996	13.19	13.38	12.67	12.70
1105	NASDAQ	INTC	Mon, Oct 7, 1996	12.72	13.13	12.72	13.05
1104	NASDAQ	INTC	Fri, Oct 4, 1996	12.59	12.72	12.50	12.71
1103	NASDAQ	INTC	Thu, Oct 3, 1996	12.36	12.53	12.27	12.44
1102	NASDAQ	INTC	Wed, Oct 2, 1996	12.00	12.42	11.98	12.38
1101	NASDAQ	INTC	Tue, Oct 1, 1996	11.83	12.02	11.78	11.97
1100	NASDAQ	INTC	Mon, Sep 30, 1996	12.09	12.13	11.91	11.93
1099	NASDAQ	INTC	Fri, Sep 27, 1996	12.22	12.22	12.06	12.11
1098	NASDAQ	INTC	Thu, Sep 26, 1996	12.20	12.44	12.06	12.17
1097	NASDAQ	INTC	Wed, Sep 25, 1996	12.14	12.19	12.03	12.16
1096	NASDAQ	INTC	Tue, Sep 24, 1996	12.02	12.22	12.02	12.06
1095	NASDAQ	INTC	Mon, Sep 23, 1996	12.08	12.13	11.91	11.97
1094	NASDAQ	INTC	Fri, Sep 20, 1996	12.14	12.27	12.00	12.17
1093	NASDAQ	INTC	Thu, Sep 19, 1996	11.91	12.19	11.88	12.13
1092	NASDAQ	INTC	Wed, Sep 18, 1996	11.86	12.19	11.67	11.95
1091	NASDAQ	INTC	Tue, Sep 17, 1996	11.81	11.88	11.55	11.78
1090	NASDAQ	INTC	Mon, Sep 16, 1996	11.02	11.17	10.95	11.08
1089	NASDAQ	INTC	Fri, Sep 13, 1996	10.82	11.06	10.69	11.02
1088	NASDAQ	INTC	Thu, Sep 12, 1996	10.66	10.70	10.58	10.67
1087	NASDAQ	INTC	Wed, Sep 11, 1996	10.48	10.64	10.47	10.63
1086	NASDAQ	INTC	Tue, Sep 10, 1996	10.42	10.56	10.34	10.54
1085	NASDAQ	INTC	Mon, Sep 9, 1996	10.17	10.45	10.16	10.44
1084	NASDAQ	INTC	Fri, Sep 6, 1996	10.17	10.27	10.06	10.16
1083	NASDAQ	INTC	Thu, Sep 5, 1996	10.20	10.25	10.05	10.08
1082	NASDAQ	INTC	Wed, Sep 4, 1996	10.22	10.31	10.17	10.28
1081	NASDAQ	INTC	Tue, Sep 3, 1996	9.89	10.23	9.81	10.20
1080	NASDAQ	INTC	Fri, Aug 30, 1996	10.16	10.19	9.97	9.98
1079	NASDAQ	INTC	Thu, Aug 29, 1996	10.14	10.23	10.11	10.17
1078	NASDAQ	INTC	Wed, Aug 28, 1996	10.22	10.28	10.14	10.16
1077	NASDAQ	INTC	Tue, Aug 27, 1996	10.17	10.20	10.03	10.19
1076	NASDAQ	INTC	Mon, Aug 26, 1996	10.17	10.19	10.06	10.16
1075	NASDAQ	INTC	Fri, Aug 23, 1996	10.33	10.39	10.20	10.20
1074	NASDAQ	INTC	Thu, Aug 22, 1996	10.11	10.38	10.08	10.38
1073	NASDAQ	INTC	Wed, Aug 21, 1996	9.84	10.03	9.81	10.03
1072	NASDAQ	INTC	Tue, Aug 20, 1996	10.09	10.11	9.94	9.94
1071	NASDAQ	INTC	Mon, Aug 19, 1996	10.09	10.14	9.97	10.09
1070	NASDAQ	INTC	Fri, Aug 16, 1996	10.20	10.27	10.11	10.13
1069	NASDAQ	INTC	Thu, Aug 15, 1996	10.20	10.28	10.16	10.22
1068	NASDAQ	INTC	Wed, Aug 14, 1996	10.08	10.25	10.06	10.22
1067	NASDAQ	INTC	Tue, Aug 13, 1996	10.17	10.23	9.94	10.03
1066	NASDAQ	INTC	Mon, Aug 12, 1996	10.27	10.41	10.16	10.27
1065	NASDAQ	INTC	Fri, Aug 9, 1996	9.98	10.33	9.94	10.30
1064	NASDAQ	INTC	Thu, Aug 8, 1996	10.22	10.27	10.06	10.09
1063	NASDAQ	INTC	Wed, Aug 7, 1996	10.03	10.33	10.00	10.29
1062	NASDAQ	INTC	Tue, Aug 6, 1996	9.72	9.98	9.69	9.98
1061	NASDAQ	INTC	Mon, Aug 5, 1996	9.84	9.95	9.77	9.77
1060	NASDAQ	INTC	Fri, Aug 2, 1996	9.75	9.89	9.73	9.84
1059	NASDAQ	INTC	Thu, Aug 1, 1996	9.42	9.63	9.36	9.63
1058	NASDAQ	INTC	Wed, Jul 31, 1996	9.31	9.42	9.27	9.39
1057	NASDAQ	INTC	Tue, Jul 30, 1996	9.20	9.33	9.13	9.30
1056	NASDAQ	INTC	Mon, Jul 29, 1996	9.25	9.39	9.11	9.11
1055	NASDAQ	INTC	Fri, Jul 26, 1996	9.08	9.30	9.05	9.28
1054	NASDAQ	INTC	Thu, Jul 25, 1996	8.83	9.03	8.72	9.02
1053	NASDAQ	INTC	Wed, Jul 24, 1996	8.30	8.78	8.25	8.63
1052	NASDAQ	INTC	Tue, Jul 23, 1996	9.09	9.09	8.63	8.69
1051	NASDAQ	INTC	Mon, Jul 22, 1996	9.08	9.09	8.92	9.03
1050	NASDAQ	INTC	Fri, Jul 19, 1996	9.03	9.17	8.95	9.09
1049	NASDAQ	INTC	Thu, Jul 18, 1996	9.02	9.09	8.91	9.06
1048	NASDAQ	INTC	Wed, Jul 17, 1996	9.25	9.28	8.84	8.95
1047	NASDAQ	INTC	Tue, Jul 16, 1996	8.58	8.77	8.02	8.75
1046	NASDAQ	INTC	Mon, Jul 15, 1996	8.81	8.86	8.58	8.64
1045	NASDAQ	INTC	Fri, Jul 12, 1996	8.86	8.97	8.77	8.91
1044	NASDAQ	INTC	Thu, Jul 11, 1996	8.95	9.00	8.58	8.69
1043	NASDAQ	INTC	Wed, Jul 10, 1996	9.13	9.14	8.94	9.11
1042	NASDAQ	INTC	Tue, Jul 9, 1996	9.23	9.28	9.14	9.17
1041	NASDAQ	INTC	Mon, Jul 8, 1996	9.03	9.31	9.00	9.13
1040	NASDAQ	INTC	Fri, Jul 5, 1996	9.13	9.31	9.00	9.02
1039	NASDAQ	INTC	Wed, Jul 3, 1996	9.33	9.38	9.20	9.36
1038	NASDAQ	INTC	Tue, Jul 2, 1996	9.36	9.49	9.31	9.34
1037	NASDAQ	INTC	Mon, Jul 1, 1996	9.22	9.42	9.17	9.39
1036	NASDAQ	INTC	Fri, Jun 28, 1996	9.27	9.30	9.16	9.18
1035	NASDAQ	INTC	Thu, Jun 27, 1996	9.05	9.25	8.95	9.23
1034	NASDAQ	INTC	Wed, Jun 26, 1996	9.13	9.13	8.89	9.06
1033	NASDAQ	INTC	Tue, Jun 25, 1996	9.25	9.31	9.02	9.11
1032	NASDAQ	INTC	Mon, Jun 24, 1996	8.92	9.28	8.91	9.20
1031	NASDAQ	INTC	Fri, Jun 21, 1996	8.92	8.95	8.80	8.92
1030	NASDAQ	INTC	Thu, Jun 20, 1996	8.94	8.98	8.78	8.89
1029	NASDAQ	INTC	Wed, Jun 19, 1996	8.84	8.97	8.80	8.92
1028	NASDAQ	INTC	Tue, Jun 18, 1996	9.00	9.02	8.78	8.80
1027	NASDAQ	INTC	Mon, Jun 17, 1996	9.14	9.16	8.91	9.00
1026	NASDAQ	INTC	Fri, Jun 14, 1996	9.36	9.38	9.09	9.13
1025	NASDAQ	INTC	Thu, Jun 13, 1996	9.59	9.59	9.34	9.38
1024	NASDAQ	INTC	Wed, Jun 12, 1996	9.55	9.72	9.48	9.59
1023	NASDAQ	INTC	Tue, Jun 11, 1996	9.30	9.48	9.25	9.41
1022	NASDAQ	INTC	Mon, Jun 10, 1996	9.41	9.41	9.27	9.27
1021	NASDAQ	INTC	Fri, Jun 7, 1996	9.22	9.44	9.19	9.41
1020	NASDAQ	INTC	Thu, Jun 6, 1996	9.66	9.69	9.39	9.41
1019	NASDAQ	INTC	Wed, Jun 5, 1996	9.50	9.63	9.45	9.61
1018	NASDAQ	INTC	Tue, Jun 4, 1996	9.63	9.69	9.48	9.54
1017	NASDAQ	INTC	Mon, Jun 3, 1996	9.39	9.63	9.34	9.58
1016	NASDAQ	INTC	Fri, May 31, 1996	9.23	9.45	9.21	9.44
1015	NASDAQ	INTC	Thu, May 30, 1996	8.92	8.95	8.84	8.94
1014	NASDAQ	INTC	Wed, May 29, 1996	9.08	9.13	8.91	8.92
1013	NASDAQ	INTC	Tue, May 28, 1996	8.89	9.13	8.89	9.06
1012	NASDAQ	INTC	Fri, May 24, 1996	8.86	8.92	8.83	8.88
1011	NASDAQ	INTC	Thu, May 23, 1996	8.77	8.97	8.70	8.86
1010	NASDAQ	INTC	Wed, May 22, 1996	8.72	8.77	8.64	8.73
1009	NASDAQ	INTC	Tue, May 21, 1996	8.88	8.91	8.77	8.78
1008	NASDAQ	INTC	Mon, May 20, 1996	8.92	8.97	8.86	8.88
1007	NASDAQ	INTC	Fri, May 17, 1996	9.03	9.05	8.88	8.89
1006	NASDAQ	INTC	Thu, May 16, 1996	8.97	9.03	8.91	8.98
1005	NASDAQ	INTC	Wed, May 15, 1996	9.08	9.20	9.03	9.05
1004	NASDAQ	INTC	Tue, May 14, 1996	9.00	9.19	8.98	9.11
1003	NASDAQ	INTC	Mon, May 13, 1996	8.64	8.97	8.63	8.97
1002	NASDAQ	INTC	Fri, May 10, 1996	8.66	8.69	8.61	8.64
1001	NASDAQ	INTC	Thu, May 9, 1996	8.61	8.70	8.55	8.58
1000	NASDAQ	INTC	Wed, May 8, 1996	8.45	8.63	8.31	8.59
999	NASDAQ	INTC	Tue, May 7, 1996	8.61	8.66	8.47	8.48
998	NASDAQ	INTC	Mon, May 6, 1996	8.58	8.63	8.48	8.59
997	NASDAQ	INTC	Fri, May 3, 1996	8.53	8.67	8.50	8.59
996	NASDAQ	INTC	Thu, May 2, 1996	8.48	8.61	8.47	8.50
995	NASDAQ	INTC	Wed, May 1, 1996	8.42	8.62	8.41	8.48
994	NASDAQ	INTC	Tue, Apr 30, 1996	8.48	8.50	8.40	8.47
993	NASDAQ	INTC	Mon, Apr 29, 1996	8.61	8.63	8.48	8.52
992	NASDAQ	INTC	Fri, Apr 26, 1996	8.70	8.80	8.63	8.66
991	NASDAQ	INTC	Thu, Apr 25, 1996	8.75	8.75	8.59	8.70
990	NASDAQ	INTC	Wed, Apr 24, 1996	8.63	8.80	8.50	8.78
989	NASDAQ	INTC	Tue, Apr 23, 1996	8.44	8.52	8.34	8.51
988	NASDAQ	INTC	Mon, Apr 22, 1996	8.20	8.47	8.20	8.47
987	NASDAQ	INTC	Fri, Apr 19, 1996	8.31	8.31	8.14	8.16
986	NASDAQ	INTC	Thu, Apr 18, 1996	8.05	8.23	8.03	8.22
985	NASDAQ	INTC	Wed, Apr 17, 1996	8.08	8.12	7.97	8.02
984	NASDAQ	INTC	Tue, Apr 16, 1996	8.00	8.13	7.97	8.11
983	NASDAQ	INTC	Mon, Apr 15, 1996	7.47	7.61	7.45	7.58
982	NASDAQ	INTC	Fri, Apr 12, 1996	7.55	7.56	7.44	7.45
981	NASDAQ	INTC	Thu, Apr 11, 1996	7.67	7.75	7.48	7.55
980	NASDAQ	INTC	Wed, Apr 10, 1996	7.67	7.89	7.66	7.72
979	NASDAQ	INTC	Tue, Apr 9, 1996	7.69	7.77	7.58	7.73
978	NASDAQ	INTC	Mon, Apr 8, 1996	7.30	7.61	7.28	7.58
977	NASDAQ	INTC	Thu, Apr 4, 1996	7.22	7.42	7.17	7.41
976	NASDAQ	INTC	Wed, Apr 3, 1996	7.09	7.23	7.05	7.20
975	NASDAQ	INTC	Tue, Apr 2, 1996	7.14	7.16	7.08	7.11
974	NASDAQ	INTC	Mon, Apr 1, 1996	7.14	7.19	7.08	7.14
973	NASDAQ	INTC	Fri, Mar 29, 1996	7.09	7.17	7.03	7.11
972	NASDAQ	INTC	Thu, Mar 28, 1996	7.05	7.17	7.02	7.05
971	NASDAQ	INTC	Wed, Mar 27, 1996	7.05	7.17	7.02	7.08
970	NASDAQ	INTC	Tue, Mar 26, 1996	6.81	7.05	6.77	7.02
969	NASDAQ	INTC	Mon, Mar 25, 1996	7.05	7.09	6.84	6.86
968	NASDAQ	INTC	Fri, Mar 22, 1996	7.03	7.06	6.94	7.02
967	NASDAQ	INTC	Thu, Mar 21, 1996	6.95	7.06	6.89	6.98
966	NASDAQ	INTC	Wed, Mar 20, 1996	7.23	7.28	6.89	6.94
965	NASDAQ	INTC	Tue, Mar 19, 1996	7.48	7.48	7.30	7.34
964	NASDAQ	INTC	Mon, Mar 18, 1996	7.47	7.53	7.42	7.44
963	NASDAQ	INTC	Fri, Mar 15, 1996	7.06	7.39	7.03	7.36
962	NASDAQ	INTC	Thu, Mar 14, 1996	7.06	7.17	7.02	7.02
961	NASDAQ	INTC	Wed, Mar 13, 1996	6.95	7.11	6.86	7.02
960	NASDAQ	INTC	Tue, Mar 12, 1996	6.89	6.91	6.76	6.86
959	NASDAQ	INTC	Mon, Mar 11, 1996	6.75	6.92	6.73	6.91
958	NASDAQ	INTC	Fri, Mar 8, 1996	6.45	6.77	6.44	6.69
957	NASDAQ	INTC	Thu, Mar 7, 1996	6.67	6.72	6.59	6.64
956	NASDAQ	INTC	Wed, Mar 6, 1996	6.89	6.95	6.65	6.66
955	NASDAQ	INTC	Tue, Mar 5, 1996	6.88	6.98	6.84	6.92
954	NASDAQ	INTC	Mon, Mar 4, 1996	7.02	7.03	6.84	6.86
953	NASDAQ	INTC	Fri, Mar 1, 1996	7.20	7.22	6.88	7.01
952	NASDAQ	INTC	Thu, Feb 29, 1996	7.50	7.52	7.34	7.35
951	NASDAQ	INTC	Wed, Feb 28, 1996	7.56	7.69	7.56	7.59
950	NASDAQ	INTC	Tue, Feb 27, 1996	7.55	7.59	7.50	7.53
949	NASDAQ	INTC	Mon, Feb 26, 1996	7.59	7.64	7.50	7.55
948	NASDAQ	INTC	Fri, Feb 23, 1996	7.64	7.70	7.53	7.60
947	NASDAQ	INTC	Thu, Feb 22, 1996	7.44	7.66	7.39	7.63
946	NASDAQ	INTC	Wed, Feb 21, 1996	7.28	7.41	7.22	7.41
945	NASDAQ	INTC	Tue, Feb 20, 1996	7.16	7.31	7.14	7.23
944	NASDAQ	INTC	Fri, Feb 16, 1996	7.22	7.34	7.16	7.20
943	NASDAQ	INTC	Thu, Feb 15, 1996	7.22	7.28	7.17	7.19
942	NASDAQ	INTC	Wed, Feb 14, 1996	7.14	7.25	7.11	7.25
941	NASDAQ	INTC	Tue, Feb 13, 1996	7.06	7.23	7.00	7.14
940	NASDAQ	INTC	Mon, Feb 12, 1996	7.25	7.38	7.25	7.28
939	NASDAQ	INTC	Fri, Feb 9, 1996	7.23	7.33	7.17	7.25
938	NASDAQ	INTC	Thu, Feb 8, 1996	7.27	7.28	7.13	7.23
937	NASDAQ	INTC	Wed, Feb 7, 1996	7.39	7.45	7.19	7.28
936	NASDAQ	INTC	Tue, Feb 6, 1996	7.36	7.50	7.30	7.44
935	NASDAQ	INTC	Mon, Feb 5, 1996	7.14	7.31	7.11	7.31
934	NASDAQ	INTC	Fri, Feb 2, 1996	7.05	7.14	7.00	7.09
933	NASDAQ	INTC	Thu, Feb 1, 1996	6.88	7.06	6.86	7.03
932	NASDAQ	INTC	Wed, Jan 31, 1996	6.80	6.93	6.72	6.90
931	NASDAQ	INTC	Tue, Jan 30, 1996	6.81	6.84	6.72	6.77
930	NASDAQ	INTC	Mon, Jan 29, 1996	6.94	6.94	6.78	6.80
929	NASDAQ	INTC	Fri, Jan 26, 1996	6.77	6.88	6.70	6.88
928	NASDAQ	INTC	Thu, Jan 25, 1996	6.94	7.11	6.80	6.83
927	NASDAQ	INTC	Wed, Jan 24, 1996	6.67	6.88	6.63	6.84
926	NASDAQ	INTC	Tue, Jan 23, 1996	6.53	6.61	6.53	6.59
925	NASDAQ	INTC	Mon, Jan 22, 1996	6.42	6.56	6.38	6.50
924	NASDAQ	INTC	Fri, Jan 19, 1996	6.42	6.45	6.33	6.42
923	NASDAQ	INTC	Thu, Jan 18, 1996	6.34	6.45	6.28	6.38
922	NASDAQ	INTC	Wed, Jan 17, 1996	6.37	6.58	6.23	6.25
921	NASDAQ	INTC	Tue, Jan 16, 1996	6.73	6.98	6.50	6.97
920	NASDAQ	INTC	Mon, Jan 15, 1996	7.08	7.09	6.67	6.67
919	NASDAQ	INTC	Fri, Jan 12, 1996	7.14	7.19	6.91	7.08
918	NASDAQ	INTC	Thu, Jan 11, 1996	6.98	7.14	6.80	7.11
917	NASDAQ	INTC	Wed, Jan 10, 1996	6.78	6.88	6.66	6.77
916	NASDAQ	INTC	Tue, Jan 9, 1996	7.20	7.22	6.84	6.88
915	NASDAQ	INTC	Mon, Jan 8, 1996	7.27	7.30	7.17	7.20
914	NASDAQ	INTC	Fri, Jan 5, 1996	7.14	7.34	7.09	7.19
913	NASDAQ	INTC	Thu, Jan 4, 1996	7.34	7.36	7.00	7.19
912	NASDAQ	INTC	Wed, Jan 3, 1996	7.33	7.42	7.20	7.22
911	NASDAQ	INTC	Tue, Jan 2, 1996	7.17	7.34	7.11	7.33
910	NASDAQ	INTC	Fri, Dec 29, 1995	7.14	7.25	7.09	7.09
909	NASDAQ	INTC	Thu, Dec 28, 1995	7.25	7.27	7.13	7.14
908	NASDAQ	INTC	Wed, Dec 27, 1995	7.44	7.52	7.34	7.36
907	NASDAQ	INTC	Tue, Dec 26, 1995	7.38	7.48	7.36	7.42
906	NASDAQ	INTC	Fri, Dec 22, 1995	7.42	7.47	7.33	7.38
905	NASDAQ	INTC	Thu, Dec 21, 1995	7.50	7.55	7.41	7.44
904	NASDAQ	INTC	Wed, Dec 20, 1995	7.59	7.64	7.39	7.45
903	NASDAQ	INTC	Tue, Dec 19, 1995	7.22	7.62	7.19	7.55
902	NASDAQ	INTC	Mon, Dec 18, 1995	7.28	7.31	6.90	7.16
901	NASDAQ	INTC	Fri, Dec 15, 1995	7.53	7.61	7.27	7.28
900	NASDAQ	INTC	Thu, Dec 14, 1995	7.83	7.88	7.50	7.50
899	NASDAQ	INTC	Wed, Dec 13, 1995	7.81	7.91	7.75	7.83
898	NASDAQ	INTC	Tue, Dec 12, 1995	7.94	7.96	7.73	7.78
897	NASDAQ	INTC	Mon, Dec 11, 1995	7.97	8.00	7.92	7.94
896	NASDAQ	INTC	Fri, Dec 8, 1995	7.80	7.91	7.67	7.91
895	NASDAQ	INTC	Thu, Dec 7, 1995	7.63	7.70	7.55	7.69
894	NASDAQ	INTC	Wed, Dec 6, 1995	7.72	7.77	7.55	7.63
893	NASDAQ	INTC	Tue, Dec 5, 1995	7.75	7.75	7.61	7.67
892	NASDAQ	INTC	Mon, Dec 4, 1995	7.75	7.94	7.55	7.72
891	NASDAQ	INTC	Fri, Dec 1, 1995	7.67	7.72	7.58	7.63
890	NASDAQ	INTC	Thu, Nov 30, 1995	7.78	7.95	7.53	7.61
889	NASDAQ	INTC	Wed, Nov 29, 1995	8.00	8.06	7.78	7.88
888	NASDAQ	INTC	Tue, Nov 28, 1995	7.52	7.97	7.48	7.97
887	NASDAQ	INTC	Mon, Nov 27, 1995	7.94	7.96	7.49	7.50
886	NASDAQ	INTC	Fri, Nov 24, 1995	7.78	7.88	7.78	7.88
885	NASDAQ	INTC	Wed, Nov 22, 1995	7.92	7.97	7.72	7.73
884	NASDAQ	INTC	Tue, Nov 21, 1995	7.80	7.94	7.75	7.88
883	NASDAQ	INTC	Mon, Nov 20, 1995	7.97	8.02	7.74	7.77
882	NASDAQ	INTC	Fri, Nov 17, 1995	7.86	7.91	7.84	7.84
881	NASDAQ	INTC	Thu, Nov 16, 1995	7.98	8.13	7.86	7.86
880	NASDAQ	INTC	Wed, Nov 15, 1995	8.22	8.23	7.81	8.09
879	NASDAQ	INTC	Tue, Nov 14, 1995	8.25	8.33	8.13	8.14
878	NASDAQ	INTC	Mon, Nov 13, 1995	8.52	8.61	8.36	8.39
877	NASDAQ	INTC	Fri, Nov 10, 1995	8.56	8.66	8.47	8.53
876	NASDAQ	INTC	Thu, Nov 9, 1995	8.63	8.66	8.50	8.63
875	NASDAQ	INTC	Wed, Nov 8, 1995	8.41	8.50	8.13	8.24
874	NASDAQ	INTC	Tue, Nov 7, 1995	8.61	8.69	8.09	8.30
873	NASDAQ	INTC	Mon, Nov 6, 1995	9.03	9.06	8.83	8.85
872	NASDAQ	INTC	Fri, Nov 3, 1995	9.14	9.14	8.97	9.06
871	NASDAQ	INTC	Thu, Nov 2, 1995	8.89	9.13	8.86	9.11
870	NASDAQ	INTC	Wed, Nov 1, 1995	8.84	8.86	8.63	8.85
869	NASDAQ	INTC	Tue, Oct 31, 1995	8.84	8.92	8.73	8.73
868	NASDAQ	INTC	Mon, Oct 30, 1995	8.56	8.81	8.56	8.72
867	NASDAQ	INTC	Fri, Oct 27, 1995	8.27	8.52	8.27	8.48
866	NASDAQ	INTC	Thu, Oct 26, 1995	8.33	8.39	8.11	8.30
865	NASDAQ	INTC	Wed, Oct 25, 1995	8.48	8.48	8.30	8.31
864	NASDAQ	INTC	Tue, Oct 24, 1995	8.50	8.55	8.44	8.48
863	NASDAQ	INTC	Mon, Oct 23, 1995	8.28	8.45	8.25	8.44
862	NASDAQ	INTC	Fri, Oct 20, 1995	8.45	8.52	8.33	8.39
861	NASDAQ	INTC	Thu, Oct 19, 1995	8.42	8.53	8.31	8.50
860	NASDAQ	INTC	Wed, Oct 18, 1995	8.38	8.53	8.30	8.47
859	NASDAQ	INTC	Tue, Oct 17, 1995	8.02	8.20	7.89	8.19
858	NASDAQ	INTC	Mon, Oct 16, 1995	7.83	8.00	7.78	7.89
857	NASDAQ	INTC	Fri, Oct 13, 1995	8.06	8.08	7.81	7.84
856	NASDAQ	INTC	Thu, Oct 12, 1995	7.84	8.03	7.81	7.97
855	NASDAQ	INTC	Wed, Oct 11, 1995	7.91	7.94	7.75	7.86
854	NASDAQ	INTC	Tue, Oct 10, 1995	7.28	7.70	7.22	7.70
853	NASDAQ	INTC	Mon, Oct 9, 1995	7.70	7.70	7.42	7.52
852	NASDAQ	INTC	Fri, Oct 6, 1995	7.89	7.92	7.73	7.75
851	NASDAQ	INTC	Thu, Oct 5, 1995	7.33	7.61	7.30	7.61
850	NASDAQ	INTC	Wed, Oct 4, 1995	7.34	7.48	7.28	7.34
849	NASDAQ	INTC	Tue, Oct 3, 1995	7.42	7.52	7.36	7.48
848	NASDAQ	INTC	Mon, Oct 2, 1995	7.58	7.66	7.38	7.39
847	NASDAQ	INTC	Fri, Sep 29, 1995	7.78	7.84	7.50	7.52
846	NASDAQ	INTC	Thu, Sep 28, 1995	7.45	7.73	7.44	7.73
845	NASDAQ	INTC	Wed, Sep 27, 1995	7.39	7.43	7.16	7.41
844	NASDAQ	INTC	Tue, Sep 26, 1995	7.55	7.70	7.42	7.47
843	NASDAQ	INTC	Mon, Sep 25, 1995	7.56	7.56	7.36	7.50
842	NASDAQ	INTC	Fri, Sep 22, 1995	7.59	7.65	7.53	7.56
841	NASDAQ	INTC	Thu, Sep 21, 1995	7.75	7.84	7.63	7.64
840	NASDAQ	INTC	Wed, Sep 20, 1995	7.93	7.97	7.80	7.84
839	NASDAQ	INTC	Tue, Sep 19, 1995	7.72	7.97	7.70	7.84
838	NASDAQ	INTC	Mon, Sep 18, 1995	7.78	7.88	7.63	7.86
837	NASDAQ	INTC	Fri, Sep 15, 1995	7.97	8.06	7.66	7.77
836	NASDAQ	INTC	Thu, Sep 14, 1995	8.16	8.16	7.94	7.96
835	NASDAQ	INTC	Wed, Sep 13, 1995	8.11	8.20	8.04	8.11
834	NASDAQ	INTC	Tue, Sep 12, 1995	8.28	8.30	8.09	8.11
833	NASDAQ	INTC	Mon, Sep 11, 1995	8.19	8.33	8.19	8.20
832	NASDAQ	INTC	Fri, Sep 8, 1995	8.19	8.22	8.05	8.20
831	NASDAQ	INTC	Thu, Sep 7, 1995	8.12	8.25	8.03	8.13
830	NASDAQ	INTC	Wed, Sep 6, 1995	8.03	8.09	7.80	7.81
829	NASDAQ	INTC	Tue, Sep 5, 1995	7.67	7.97	7.61	7.96
828	NASDAQ	INTC	Fri, Sep 1, 1995	7.66	7.72	7.58	7.61
827	NASDAQ	INTC	Thu, Aug 31, 1995	7.63	7.75	7.58	7.67
826	NASDAQ	INTC	Wed, Aug 30, 1995	7.50	7.61	7.39	7.55
825	NASDAQ	INTC	Tue, Aug 29, 1995	7.34	7.47	7.14	7.36
824	NASDAQ	INTC	Mon, Aug 28, 1995	7.55	7.61	7.31	7.33
823	NASDAQ	INTC	Fri, Aug 25, 1995	7.64	7.64	7.47	7.55
822	NASDAQ	INTC	Thu, Aug 24, 1995	7.80	7.81	7.56	7.63
821	NASDAQ	INTC	Wed, Aug 23, 1995	7.84	7.91	7.75	7.80
820	NASDAQ	INTC	Tue, Aug 22, 1995	7.64	7.80	7.53	7.78
819	NASDAQ	INTC	Mon, Aug 21, 1995	8.11	8.13	7.48	7.53
818	NASDAQ	INTC	Fri, Aug 18, 1995	8.28	8.28	8.06	8.11
817	NASDAQ	INTC	Thu, Aug 17, 1995	8.38	8.39	8.18	8.20
816	NASDAQ	INTC	Wed, Aug 16, 1995	8.28	8.39	8.13	8.34
815	NASDAQ	INTC	Tue, Aug 15, 1995	8.38	8.41	8.08	8.19
814	NASDAQ	INTC	Mon, Aug 14, 1995	8.25	8.38	8.17	8.30
813	NASDAQ	INTC	Fri, Aug 11, 1995	8.22	8.31	8.14	8.27
812	NASDAQ	INTC	Thu, Aug 10, 1995	8.27	8.28	7.98	8.03
811	NASDAQ	INTC	Wed, Aug 9, 1995	8.33	8.34	8.19	8.27
810	NASDAQ	INTC	Tue, Aug 8, 1995	8.03	8.16	7.98	8.09
809	NASDAQ	INTC	Mon, Aug 7, 1995	7.81	7.98	7.78	7.94
808	NASDAQ	INTC	Fri, Aug 4, 1995	7.78	7.88	7.72	7.75
807	NASDAQ	INTC	Thu, Aug 3, 1995	7.47	7.84	7.39	7.77
806	NASDAQ	INTC	Wed, Aug 2, 1995	8.05	8.13	7.63	7.69
805	NASDAQ	INTC	Tue, Aug 1, 1995	8.13	8.13	7.81	7.91
804	NASDAQ	INTC	Mon, Jul 31, 1995	8.41	8.45	8.09	8.13
803	NASDAQ	INTC	Fri, Jul 28, 1995	8.58	8.64	8.34	8.39
802	NASDAQ	INTC	Thu, Jul 27, 1995	8.53	8.72	8.48	8.59
801	NASDAQ	INTC	Wed, Jul 26, 1995	8.70	8.73	8.44	8.52
800	NASDAQ	INTC	Tue, Jul 25, 1995	8.75	8.77	8.50	8.63
799	NASDAQ	INTC	Mon, Jul 24, 1995	7.92	8.44	7.89	8.41
798	NASDAQ	INTC	Fri, Jul 21, 1995	8.09	8.20	7.86	7.87
797	NASDAQ	INTC	Thu, Jul 20, 1995	8.19	8.38	8.05	8.06
796	NASDAQ	INTC	Wed, Jul 19, 1995	8.13	8.59	7.81	8.16
795	NASDAQ	INTC	Tue, Jul 18, 1995	9.64	9.67	9.13	9.16
794	NASDAQ	INTC	Mon, Jul 17, 1995	9.56	9.80	9.44	9.55
793	NASDAQ	INTC	Fri, Jul 14, 1995	8.97	9.48	8.91	9.44
792	NASDAQ	INTC	Thu, Jul 13, 1995	9.00	9.50	8.91	9.20
791	NASDAQ	INTC	Wed, Jul 12, 1995	8.86	9.06	8.72	9.03
790	NASDAQ	INTC	Tue, Jul 11, 1995	8.73	8.74	8.61	8.61
789	NASDAQ	INTC	Mon, Jul 10, 1995	8.58	8.81	8.53	8.78
788	NASDAQ	INTC	Fri, Jul 7, 1995	8.20	8.53	8.13	8.53
787	NASDAQ	INTC	Thu, Jul 6, 1995	7.97	8.19	7.88	8.18
786	NASDAQ	INTC	Wed, Jul 5, 1995	7.94	8.06	7.92	7.97
785	NASDAQ	INTC	Mon, Jul 3, 1995	7.92	7.97	7.88	7.91
784	NASDAQ	INTC	Fri, Jun 30, 1995	8.00	8.09	7.88	7.91
783	NASDAQ	INTC	Thu, Jun 29, 1995	7.97	8.08	7.88	7.98
782	NASDAQ	INTC	Wed, Jun 28, 1995	7.78	7.97	7.63	7.89
781	NASDAQ	INTC	Tue, Jun 27, 1995	8.08	8.08	7.80	7.83
780	NASDAQ	INTC	Mon, Jun 26, 1995	8.22	8.30	8.05	8.13
779	NASDAQ	INTC	Fri, Jun 23, 1995	8.17	8.30	8.11	8.20
778	NASDAQ	INTC	Thu, Jun 22, 1995	7.98	8.23	7.94	8.17
777	NASDAQ	INTC	Wed, Jun 21, 1995	8.27	8.27	7.92	7.96
776	NASDAQ	INTC	Tue, Jun 20, 1995	7.92	8.14	7.83	8.13
775	NASDAQ	INTC	Mon, Jun 19, 1995	7.31	7.77	7.30	7.72
774	NASDAQ	INTC	Fri, Jun 16, 1995	7.22	7.34	7.16	7.26
773	NASDAQ	INTC	Thu, Jun 15, 1995	7.04	7.23	7.04	7.20
772	NASDAQ	INTC	Wed, Jun 14, 1995	6.90	7.06	6.84	7.03
771	NASDAQ	INTC	Tue, Jun 13, 1995	7.09	7.09	6.92	6.94
770	NASDAQ	INTC	Mon, Jun 12, 1995	7.07	7.11	6.96	6.97
769	NASDAQ	INTC	Fri, Jun 9, 1995	7.11	7.17	7.04	7.05
768	NASDAQ	INTC	Thu, Jun 8, 1995	7.08	7.15	7.07	7.11
767	NASDAQ	INTC	Wed, Jun 7, 1995	7.03	7.11	6.95	7.07
766	NASDAQ	INTC	Tue, Jun 6, 1995	7.22	7.23	7.02	7.02
765	NASDAQ	INTC	Mon, Jun 5, 1995	7.33	7.33	7.21	7.23
764	NASDAQ	INTC	Fri, Jun 2, 1995	7.09	7.35	7.05	7.28
763	NASDAQ	INTC	Thu, Jun 1, 1995	7.03	7.23	7.02	7.17
762	NASDAQ	INTC	Wed, May 31, 1995	6.95	7.03	6.75	7.02
761	NASDAQ	INTC	Tue, May 30, 1995	7.26	7.30	6.81	6.91
760	NASDAQ	INTC	Fri, May 26, 1995	7.31	7.34	7.20	7.24
759	NASDAQ	INTC	Thu, May 25, 1995	7.27	7.38	7.20	7.34
758	NASDAQ	INTC	Wed, May 24, 1995	7.39	7.44	7.23	7.27
757	NASDAQ	INTC	Tue, May 23, 1995	7.16	7.31	7.15	7.28
756	NASDAQ	INTC	Mon, May 22, 1995	6.98	7.16	6.98	7.13
755	NASDAQ	INTC	Fri, May 19, 1995	6.91	7.07	6.89	6.96
754	NASDAQ	INTC	Thu, May 18, 1995	6.97	7.20	6.91	6.92
753	NASDAQ	INTC	Wed, May 17, 1995	6.86	6.96	6.85	6.92
752	NASDAQ	INTC	Tue, May 16, 1995	6.77	6.88	6.73	6.80
751	NASDAQ	INTC	Mon, May 15, 1995	6.80	6.83	6.70	6.77
750	NASDAQ	INTC	Fri, May 12, 1995	6.83	6.94	6.76	6.79
749	NASDAQ	INTC	Thu, May 11, 1995	6.76	6.87	6.70	6.83
748	NASDAQ	INTC	Wed, May 10, 1995	7.02	7.03	6.79	6.80
747	NASDAQ	INTC	Tue, May 9, 1995	7.04	7.05	6.84	6.95
746	NASDAQ	INTC	Mon, May 8, 1995	6.77	7.03	6.75	6.98
745	NASDAQ	INTC	Fri, May 5, 1995	6.93	6.98	6.77	6.79
744	NASDAQ	INTC	Thu, May 4, 1995	6.77	6.97	6.73	6.87
743	NASDAQ	INTC	Wed, May 3, 1995	6.50	6.73	6.50	6.71
742	NASDAQ	INTC	Tue, May 2, 1995	6.48	6.53	6.44	6.50
741	NASDAQ	INTC	Mon, May 1, 1995	6.47	6.57	6.43	6.51
740	NASDAQ	INTC	Fri, Apr 28, 1995	6.39	6.51	6.34	6.40
739	NASDAQ	INTC	Thu, Apr 27, 1995	6.22	6.38	6.22	6.29
738	NASDAQ	INTC	Wed, Apr 26, 1995	6.10	6.29	6.09	6.23
737	NASDAQ	INTC	Tue, Apr 25, 1995	6.03	6.17	6.03	6.14
736	NASDAQ	INTC	Mon, Apr 24, 1995	5.80	6.05	5.77	6.03
735	NASDAQ	INTC	Fri, Apr 21, 1995	5.82	5.89	5.77	5.80
734	NASDAQ	INTC	Thu, Apr 20, 1995	5.87	5.88	5.77	5.81
733	NASDAQ	INTC	Wed, Apr 19, 1995	5.88	5.91	5.74	5.83
732	NASDAQ	INTC	Tue, Apr 18, 1995	6.02	6.03	5.83	5.89
731	NASDAQ	INTC	Mon, Apr 17, 1995	5.95	6.09	5.84	5.88
730	NASDAQ	INTC	Thu, Apr 13, 1995	5.76	5.95	5.76	5.94
729	NASDAQ	INTC	Wed, Apr 12, 1995	5.71	5.74	5.64	5.73
728	NASDAQ	INTC	Tue, Apr 11, 1995	5.67	5.75	5.66	5.70
727	NASDAQ	INTC	Mon, Apr 10, 1995	5.44	5.53	5.41	5.53
726	NASDAQ	INTC	Fri, Apr 7, 1995	5.34	5.48	5.31	5.45
725	NASDAQ	INTC	Thu, Apr 6, 1995	5.44	5.48	5.32	5.34
724	NASDAQ	INTC	Wed, Apr 5, 1995	5.38	5.43	5.30	5.41
723	NASDAQ	INTC	Tue, Apr 4, 1995	5.55	5.63	5.39	5.41
722	NASDAQ	INTC	Mon, Apr 3, 1995	5.30	5.53	5.28	5.53
721	NASDAQ	INTC	Fri, Mar 31, 1995	5.22	5.40	5.19	5.30
720	NASDAQ	INTC	Thu, Mar 30, 1995	5.45	5.45	5.23	5.34
719	NASDAQ	INTC	Wed, Mar 29, 1995	5.53	5.63	5.34	5.44
718	NASDAQ	INTC	Tue, Mar 28, 1995	5.52	5.59	5.51	5.53
717	NASDAQ	INTC	Mon, Mar 27, 1995	5.38	5.48	5.38	5.47
716	NASDAQ	INTC	Fri, Mar 24, 1995	5.36	5.45	5.35	5.38
715	NASDAQ	INTC	Thu, Mar 23, 1995	5.27	5.36	5.26	5.34
714	NASDAQ	INTC	Wed, Mar 22, 1995	5.20	5.27	5.17	5.27
713	NASDAQ	INTC	Tue, Mar 21, 1995	5.21	5.27	5.19	5.20
712	NASDAQ	INTC	Mon, Mar 20, 1995	5.05	5.21	5.02	5.21
711	NASDAQ	INTC	Fri, Mar 17, 1995	5.11	5.11	5.05	5.06
710	NASDAQ	INTC	Thu, Mar 16, 1995	5.11	5.15	5.08	5.09
709	NASDAQ	INTC	Wed, Mar 15, 1995	5.15	5.17	5.09	5.12
708	NASDAQ	INTC	Tue, Mar 14, 1995	5.10	5.18	5.10	5.15
707	NASDAQ	INTC	Mon, Mar 13, 1995	5.03	5.13	5.02	5.09
706	NASDAQ	INTC	Fri, Mar 10, 1995	5.00	5.04	5.00	5.03
705	NASDAQ	INTC	Thu, Mar 9, 1995	5.00	5.05	4.95	5.01
704	NASDAQ	INTC	Wed, Mar 8, 1995	5.02	5.05	4.95	4.98
703	NASDAQ	INTC	Tue, Mar 7, 1995	5.13	5.13	5.01	5.02
702	NASDAQ	INTC	Mon, Mar 6, 1995	5.09	5.17	5.06	5.14
701	NASDAQ	INTC	Fri, Mar 3, 1995	4.93	5.13	4.92	5.12
700	NASDAQ	INTC	Thu, Mar 2, 1995	4.92	4.98	4.90	4.94
699	NASDAQ	INTC	Wed, Mar 1, 1995	4.98	5.03	4.92	4.92
698	NASDAQ	INTC	Tue, Feb 28, 1995	4.89	4.98	4.85	4.98
697	NASDAQ	INTC	Mon, Feb 27, 1995	4.89	4.94	4.87	4.89
696	NASDAQ	INTC	Fri, Feb 24, 1995	4.88	4.92	4.82	4.91
695	NASDAQ	INTC	Thu, Feb 23, 1995	5.00	5.04	4.88	4.88
694	NASDAQ	INTC	Wed, Feb 22, 1995	4.93	5.00	4.93	4.98
693	NASDAQ	INTC	Tue, Feb 21, 1995	4.93	4.96	4.89	4.94
692	NASDAQ	INTC	Fri, Feb 17, 1995	4.97	4.97	4.92	4.93
691	NASDAQ	INTC	Thu, Feb 16, 1995	4.99	5.05	4.97	4.99
690	NASDAQ	INTC	Wed, Feb 15, 1995	4.91	5.00	4.91	4.98
689	NASDAQ	INTC	Tue, Feb 14, 1995	4.82	4.91	4.82	4.91
688	NASDAQ	INTC	Mon, Feb 13, 1995	4.84	4.88	4.80	4.82
687	NASDAQ	INTC	Fri, Feb 10, 1995	4.84	4.91	4.82	4.84
686	NASDAQ	INTC	Thu, Feb 9, 1995	4.79	4.92	4.79	4.84
685	NASDAQ	INTC	Wed, Feb 8, 1995	4.63	4.80	4.63	4.79
684	NASDAQ	INTC	Tue, Feb 7, 1995	4.60	4.61	4.54	4.56
683	NASDAQ	INTC	Mon, Feb 6, 1995	4.59	4.65	4.59	4.60
682	NASDAQ	INTC	Fri, Feb 3, 1995	4.55	4.63	4.50	4.59
681	NASDAQ	INTC	Thu, Feb 2, 1995	4.41	4.52	4.41	4.51
680	NASDAQ	INTC	Wed, Feb 1, 1995	4.34	4.44	4.32	4.41
679	NASDAQ	INTC	Tue, Jan 31, 1995	4.37	4.38	4.31	4.34
678	NASDAQ	INTC	Mon, Jan 30, 1995	4.45	4.45	4.37	4.38
677	NASDAQ	INTC	Fri, Jan 27, 1995	4.41	4.47	4.39	4.44
676	NASDAQ	INTC	Thu, Jan 26, 1995	4.41	4.45	4.38	4.40
675	NASDAQ	INTC	Wed, Jan 25, 1995	4.38	4.48	4.34	4.43
674	NASDAQ	INTC	Tue, Jan 24, 1995	4.41	4.48	4.37	4.47
673	NASDAQ	INTC	Mon, Jan 23, 1995	4.27	4.41	4.25	4.40
672	NASDAQ	INTC	Fri, Jan 20, 1995	4.40	4.41	4.29	4.30
671	NASDAQ	INTC	Thu, Jan 19, 1995	4.33	4.42	4.31	4.42
670	NASDAQ	INTC	Wed, Jan 18, 1995	4.27	4.35	4.27	4.34
669	NASDAQ	INTC	Tue, Jan 17, 1995	4.26	4.34	4.18	4.19
668	NASDAQ	INTC	Mon, Jan 16, 1995	4.28	4.28	4.23	4.26
667	NASDAQ	INTC	Fri, Jan 13, 1995	4.23	4.28	4.22	4.26
666	NASDAQ	INTC	Thu, Jan 12, 1995	4.13	4.23	4.10	4.20
665	NASDAQ	INTC	Wed, Jan 11, 1995	4.18	4.21	4.13	4.14
664	NASDAQ	INTC	Tue, Jan 10, 1995	4.15	4.21	4.13	4.16
663	NASDAQ	INTC	Mon, Jan 9, 1995	4.05	4.13	4.05	4.13
662	NASDAQ	INTC	Fri, Jan 6, 1995	4.01	4.07	4.00	4.06
661	NASDAQ	INTC	Thu, Jan 5, 1995	3.98	4.06	3.98	4.01
660	NASDAQ	INTC	Wed, Jan 4, 1995	4.00	4.02	3.95	3.98
659	NASDAQ	INTC	Tue, Jan 3, 1995	3.98	4.00	3.94	3.98
658	NASDAQ	INTC	Fri, Dec 30, 1994	4.03	4.03	3.95	3.99
657	NASDAQ	INTC	Thu, Dec 29, 1994	3.98	4.03	3.98	4.02
656	NASDAQ	INTC	Wed, Dec 28, 1994	3.96	3.97	3.90	3.91
655	NASDAQ	INTC	Tue, Dec 27, 1994	3.94	3.97	3.94	3.96
654	NASDAQ	INTC	Fri, Dec 23, 1994	3.95	3.96	3.92	3.93
653	NASDAQ	INTC	Thu, Dec 22, 1994	3.91	3.97	3.91	3.95
652	NASDAQ	INTC	Wed, Dec 21, 1994	3.84	3.94	3.84	3.91
651	NASDAQ	INTC	Tue, Dec 20, 1994	3.77	3.84	3.69	3.83
650	NASDAQ	INTC	Mon, Dec 19, 1994	3.61	3.66	3.59	3.61
649	NASDAQ	INTC	Fri, Dec 16, 1994	3.66	3.74	3.61	3.72
648	NASDAQ	INTC	Thu, Dec 15, 1994	3.78	3.81	3.66	3.66
647	NASDAQ	INTC	Wed, Dec 14, 1994	3.79	3.83	3.75	3.77
646	NASDAQ	INTC	Tue, Dec 13, 1994	3.80	3.81	3.74	3.78
645	NASDAQ	INTC	Mon, Dec 12, 1994	3.92	3.95	3.64	3.77
644	NASDAQ	INTC	Fri, Dec 9, 1994	3.92	3.96	3.84	3.92
643	NASDAQ	INTC	Thu, Dec 8, 1994	4.04	4.08	3.91	3.92
642	NASDAQ	INTC	Wed, Dec 7, 1994	4.01	4.11	3.99	4.05
641	NASDAQ	INTC	Tue, Dec 6, 1994	3.99	4.09	3.99	4.03
640	NASDAQ	INTC	Mon, Dec 5, 1994	3.92	4.02	3.90	4.01
639	NASDAQ	INTC	Fri, Dec 2, 1994	3.91	3.95	3.87	3.93
638	NASDAQ	INTC	Thu, Dec 1, 1994	3.88	3.96	3.86	3.91
637	NASDAQ	INTC	Wed, Nov 30, 1994	4.09	4.18	3.93	3.95
636	NASDAQ	INTC	Tue, Nov 29, 1994	4.08	4.16	4.08	4.09
635	NASDAQ	INTC	Mon, Nov 28, 1994	3.97	4.08	3.97	4.08
634	NASDAQ	INTC	Fri, Nov 25, 1994	4.05	4.06	3.97	3.99
633	NASDAQ	INTC	Wed, Nov 23, 1994	4.00	4.07	3.96	4.07
632	NASDAQ	INTC	Tue, Nov 22, 1994	4.12	4.18	4.01	4.05
631	NASDAQ	INTC	Mon, Nov 21, 1994	4.13	4.20	4.06	4.13
630	NASDAQ	INTC	Fri, Nov 18, 1994	3.88	4.00	3.88	4.00
629	NASDAQ	INTC	Thu, Nov 17, 1994	3.83	3.89	3.83	3.88
628	NASDAQ	INTC	Wed, Nov 16, 1994	3.86	3.87	3.80	3.82
627	NASDAQ	INTC	Tue, Nov 15, 1994	3.89	3.93	3.84	3.85
626	NASDAQ	INTC	Mon, Nov 14, 1994	3.81	3.90	3.79	3.89
625	NASDAQ	INTC	Fri, Nov 11, 1994	3.80	3.84	3.78	3.79
624	NASDAQ	INTC	Thu, Nov 10, 1994	3.77	3.82	3.77	3.82
623	NASDAQ	INTC	Wed, Nov 9, 1994	3.83	3.85	3.77	3.83
622	NASDAQ	INTC	Tue, Nov 8, 1994	3.77	3.81	3.73	3.80
621	NASDAQ	INTC	Mon, Nov 7, 1994	3.77	3.80	3.73	3.76
620	NASDAQ	INTC	Fri, Nov 4, 1994	3.87	3.88	3.77	3.77
619	NASDAQ	INTC	Thu, Nov 3, 1994	3.95	3.95	3.84	3.87
618	NASDAQ	INTC	Wed, Nov 2, 1994	3.84	3.98	3.82	3.91
617	NASDAQ	INTC	Tue, Nov 1, 1994	3.87	3.88	3.83	3.84
616	NASDAQ	INTC	Mon, Oct 31, 1994	3.91	3.94	3.87	3.88
615	NASDAQ	INTC	Fri, Oct 28, 1994	3.77	3.90	3.77	3.89
614	NASDAQ	INTC	Thu, Oct 27, 1994	3.75	3.80	3.74	3.78
613	NASDAQ	INTC	Wed, Oct 26, 1994	3.69	3.75	3.69	3.75
612	NASDAQ	INTC	Tue, Oct 25, 1994	3.70	3.71	3.63	3.68
611	NASDAQ	INTC	Mon, Oct 24, 1994	3.77	3.77	3.71	3.72
610	NASDAQ	INTC	Fri, Oct 21, 1994	3.76	3.80	3.74	3.78
609	NASDAQ	INTC	Thu, Oct 20, 1994	3.80	3.81	3.75	3.79
608	NASDAQ	INTC	Wed, Oct 19, 1994	3.66	3.79	3.64	3.75
607	NASDAQ	INTC	Tue, Oct 18, 1994	3.61	3.69	3.59	3.64
606	NASDAQ	INTC	Mon, Oct 17, 1994	3.66	3.70	3.59	3.64
605	NASDAQ	INTC	Fri, Oct 14, 1994	3.66	3.69	3.61	3.66
604	NASDAQ	INTC	Thu, Oct 13, 1994	3.79	3.80	3.66	3.68
603	NASDAQ	INTC	Wed, Oct 12, 1994	3.78	3.78	3.67	3.73
602	NASDAQ	INTC	Tue, Oct 11, 1994	3.84	3.89	3.77	3.78
601	NASDAQ	INTC	Mon, Oct 10, 1994	3.73	3.80	3.72	3.78
600	NASDAQ	INTC	Fri, Oct 7, 1994	3.72	3.75	3.70	3.71
599	NASDAQ	INTC	Thu, Oct 6, 1994	3.72	3.72	3.67	3.68
598	NASDAQ	INTC	Wed, Oct 5, 1994	3.61	3.70	3.59	3.67
597	NASDAQ	INTC	Tue, Oct 4, 1994	3.77	3.78	3.62	3.63
596	NASDAQ	INTC	Mon, Oct 3, 1994	3.86	3.88	3.75	3.77
595	NASDAQ	INTC	Fri, Sep 30, 1994	3.86	3.92	3.84	3.84
594	NASDAQ	INTC	Thu, Sep 29, 1994	3.81	3.86	3.75	3.85
593	NASDAQ	INTC	Wed, Sep 28, 1994	3.92	3.95	3.83	3.84
592	NASDAQ	INTC	Tue, Sep 27, 1994	3.91	3.92	3.87	3.91
591	NASDAQ	INTC	Mon, Sep 26, 1994	3.95	3.97	3.91	3.91
590	NASDAQ	INTC	Fri, Sep 23, 1994	4.00	4.02	3.94	3.95
589	NASDAQ	INTC	Thu, Sep 22, 1994	4.08	4.11	4.03	4.03
588	NASDAQ	INTC	Wed, Sep 21, 1994	4.11	4.14	4.03	4.09
587	NASDAQ	INTC	Tue, Sep 20, 1994	4.20	4.22	4.13	4.13
586	NASDAQ	INTC	Mon, Sep 19, 1994	4.19	4.27	4.18	4.20
585	NASDAQ	INTC	Fri, Sep 16, 1994	4.16	4.21	4.13	4.18
584	NASDAQ	INTC	Thu, Sep 15, 1994	4.09	4.19	4.08	4.19
583	NASDAQ	INTC	Wed, Sep 14, 1994	4.09	4.09	4.02	4.09
582	NASDAQ	INTC	Tue, Sep 13, 1994	4.08	4.11	4.06	4.08
581	NASDAQ	INTC	Mon, Sep 12, 1994	4.08	4.08	3.98	4.03
580	NASDAQ	INTC	Fri, Sep 9, 1994	4.14	4.16	4.08	4.11
579	NASDAQ	INTC	Thu, Sep 8, 1994	4.16	4.20	4.14	4.18
578	NASDAQ	INTC	Wed, Sep 7, 1994	4.11	4.20	4.08	4.15
577	NASDAQ	INTC	Tue, Sep 6, 1994	3.98	4.08	3.95	4.08
576	NASDAQ	INTC	Fri, Sep 2, 1994	4.04	4.04	3.93	4.01
575	NASDAQ	INTC	Thu, Sep 1, 1994	4.05	4.06	4.00	4.02
574	NASDAQ	INTC	Wed, Aug 31, 1994	4.16	4.22	4.08	4.11
573	NASDAQ	INTC	Tue, Aug 30, 1994	4.11	4.20	4.08	4.19
572	NASDAQ	INTC	Mon, Aug 29, 1994	4.13	4.17	4.11	4.13
571	NASDAQ	INTC	Fri, Aug 26, 1994	4.06	4.16	4.06	4.13
570	NASDAQ	INTC	Thu, Aug 25, 1994	4.00	4.09	3.97	4.07
569	NASDAQ	INTC	Wed, Aug 24, 1994	4.00	4.05	3.97	4.01
568	NASDAQ	INTC	Tue, Aug 23, 1994	4.00	4.06	3.98	4.02
567	NASDAQ	INTC	Mon, Aug 22, 1994	3.95	4.00	3.94	3.98
566	NASDAQ	INTC	Fri, Aug 19, 1994	3.97	3.98	3.94	3.96
565	NASDAQ	INTC	Thu, Aug 18, 1994	3.94	4.02	3.92	3.96
564	NASDAQ	INTC	Wed, Aug 17, 1994	3.88	4.00	3.85	3.98
563	NASDAQ	INTC	Tue, Aug 16, 1994	3.80	3.88	3.77	3.85
562	NASDAQ	INTC	Mon, Aug 15, 1994	3.77	3.84	3.77	3.80
561	NASDAQ	INTC	Fri, Aug 12, 1994	3.80	3.81	3.73	3.76
560	NASDAQ	INTC	Thu, Aug 11, 1994	3.73	3.83	3.70	3.77
559	NASDAQ	INTC	Wed, Aug 10, 1994	3.72	3.77	3.70	3.73
558	NASDAQ	INTC	Tue, Aug 9, 1994	3.63	3.70	3.63	3.70
557	NASDAQ	INTC	Mon, Aug 8, 1994	3.56	3.64	3.55	3.63
556	NASDAQ	INTC	Fri, Aug 5, 1994	3.56	3.64	3.54	3.63
555	NASDAQ	INTC	Thu, Aug 4, 1994	3.69	3.75	3.58	3.58
554	NASDAQ	INTC	Wed, Aug 3, 1994	3.72	3.73	3.66	3.69
553	NASDAQ	INTC	Tue, Aug 2, 1994	3.73	3.77	3.69	3.72
552	NASDAQ	INTC	Mon, Aug 1, 1994	3.69	3.74	3.67	3.73
551	NASDAQ	INTC	Fri, Jul 29, 1994	3.63	3.72	3.62	3.70
550	NASDAQ	INTC	Thu, Jul 28, 1994	3.56	3.63	3.55	3.62
549	NASDAQ	INTC	Wed, Jul 27, 1994	3.58	3.59	3.55	3.55
548	NASDAQ	INTC	Tue, Jul 26, 1994	3.61	3.64	3.56	3.58
547	NASDAQ	INTC	Mon, Jul 25, 1994	3.63	3.64	3.56	3.61
546	NASDAQ	INTC	Fri, Jul 22, 1994	3.67	3.69	3.59	3.62
545	NASDAQ	INTC	Thu, Jul 21, 1994	3.58	3.66	3.53	3.66
544	NASDAQ	INTC	Wed, Jul 20, 1994	3.57	3.58	3.51	3.53
543	NASDAQ	INTC	Tue, Jul 19, 1994	3.61	3.63	3.54	3.56
542	NASDAQ	INTC	Mon, Jul 18, 1994	3.70	3.73	3.64	3.66
541	NASDAQ	INTC	Fri, Jul 15, 1994	3.84	3.86	3.69	3.72
540	NASDAQ	INTC	Thu, Jul 14, 1994	3.88	3.94	3.84	3.84
539	NASDAQ	INTC	Wed, Jul 13, 1994	3.78	3.86	3.77	3.86
538	NASDAQ	INTC	Tue, Jul 12, 1994	3.70	3.77	3.69	3.76
537	NASDAQ	INTC	Mon, Jul 11, 1994	3.70	3.77	3.69	3.76
536	NASDAQ	INTC	Fri, Jul 8, 1994	3.61	3.73	3.61	3.70
535	NASDAQ	INTC	Thu, Jul 7, 1994	3.58	3.64	3.55	3.62
534	NASDAQ	INTC	Wed, Jul 6, 1994	3.58	3.61	3.55	3.55
533	NASDAQ	INTC	Tue, Jul 5, 1994	3.67	3.69	3.61	3.61
532	NASDAQ	INTC	Fri, Jul 1, 1994	3.68	3.70	3.61	3.69
531	NASDAQ	INTC	Thu, Jun 30, 1994	3.72	3.73	3.66	3.66
530	NASDAQ	INTC	Wed, Jun 29, 1994	3.73	3.78	3.70	3.71
529	NASDAQ	INTC	Tue, Jun 28, 1994	3.75	3.81	3.69	3.77
528	NASDAQ	INTC	Mon, Jun 27, 1994	3.66	3.73	3.63	3.73
527	NASDAQ	INTC	Fri, Jun 24, 1994	3.64	3.70	3.61	3.65
526	NASDAQ	INTC	Thu, Jun 23, 1994	3.73	3.77	3.64	3.65
525	NASDAQ	INTC	Wed, Jun 22, 1994	3.63	3.73	3.63	3.73
524	NASDAQ	INTC	Tue, Jun 21, 1994	3.66	3.67	3.58	3.63
523	NASDAQ	INTC	Mon, Jun 20, 1994	3.72	3.73	3.66	3.68
522	NASDAQ	INTC	Fri, Jun 17, 1994	3.75	3.78	3.70	3.75
521	NASDAQ	INTC	Thu, Jun 16, 1994	3.77	3.80	3.75	3.78
520	NASDAQ	INTC	Wed, Jun 15, 1994	3.81	3.84	3.78	3.81
519	NASDAQ	INTC	Tue, Jun 14, 1994	3.76	3.83	3.75	3.83
518	NASDAQ	INTC	Mon, Jun 13, 1994	3.75	3.78	3.70	3.72
517	NASDAQ	INTC	Fri, Jun 10, 1994	3.71	3.77	3.69	3.75
516	NASDAQ	INTC	Thu, Jun 9, 1994	3.73	3.78	3.65	3.69
515	NASDAQ	INTC	Wed, Jun 8, 1994	3.86	3.86	3.70	3.73
514	NASDAQ	INTC	Tue, Jun 7, 1994	3.84	3.89	3.81	3.84
513	NASDAQ	INTC	Mon, Jun 6, 1994	3.94	3.94	3.85	3.86
512	NASDAQ	INTC	Fri, Jun 3, 1994	4.03	4.05	3.91	3.94
511	NASDAQ	INTC	Thu, Jun 2, 1994	4.03	4.05	4.00	4.03
510	NASDAQ	INTC	Wed, Jun 1, 1994	3.91	4.06	3.89	4.04
509	NASDAQ	INTC	Tue, May 31, 1994	3.83	3.92	3.81	3.91
508	NASDAQ	INTC	Fri, May 27, 1994	3.75	3.84	3.73	3.84
507	NASDAQ	INTC	Thu, May 26, 1994	3.84	3.88	3.75	3.78
506	NASDAQ	INTC	Wed, May 25, 1994	3.83	3.84	3.77	3.83
505	NASDAQ	INTC	Tue, May 24, 1994	3.73	3.84	3.73	3.84
504	NASDAQ	INTC	Mon, May 23, 1994	3.75	3.77	3.69	3.72
503	NASDAQ	INTC	Fri, May 20, 1994	3.73	3.78	3.73	3.73
502	NASDAQ	INTC	Thu, May 19, 1994	3.69	3.80	3.69	3.76
501	NASDAQ	INTC	Wed, May 18, 1994	3.67	3.69	3.63	3.68
500	NASDAQ	INTC	Tue, May 17, 1994	3.59	3.65	3.53	3.64
499	NASDAQ	INTC	Mon, May 16, 1994	3.66	3.66	3.58	3.59
498	NASDAQ	INTC	Fri, May 13, 1994	3.67	3.67	3.53	3.65
497	NASDAQ	INTC	Thu, May 12, 1994	3.73	3.75	3.66	3.66
496	NASDAQ	INTC	Wed, May 11, 1994	3.69	3.75	3.67	3.72
495	NASDAQ	INTC	Tue, May 10, 1994	3.67	3.73	3.66	3.72
494	NASDAQ	INTC	Mon, May 9, 1994	3.72	3.73	3.66	3.66
493	NASDAQ	INTC	Fri, May 6, 1994	3.64	3.73	3.63	3.73
492	NASDAQ	INTC	Thu, May 5, 1994	3.69	3.72	3.63	3.69
491	NASDAQ	INTC	Wed, May 4, 1994	3.75	3.76	3.61	3.66
490	NASDAQ	INTC	Tue, May 3, 1994	3.75	3.77	3.67	3.71
489	NASDAQ	INTC	Mon, May 2, 1994	3.80	3.81	3.73	3.78
488	NASDAQ	INTC	Fri, Apr 29, 1994	3.81	3.84	3.73	3.81
487	NASDAQ	INTC	Thu, Apr 28, 1994	3.87	3.91	3.83	3.86
486	NASDAQ	INTC	Tue, Apr 26, 1994	3.92	3.97	3.89	3.95
485	NASDAQ	INTC	Mon, Apr 25, 1994	3.78	3.94	3.77	3.93
484	NASDAQ	INTC	Fri, Apr 22, 1994	3.81	3.89	3.75	3.77
483	NASDAQ	INTC	Thu, Apr 21, 1994	3.63	3.80	3.61	3.77
482	NASDAQ	INTC	Wed, Apr 20, 1994	3.64	3.66	3.50	3.59
481	NASDAQ	INTC	Tue, Apr 19, 1994	3.73	3.75	3.53	3.59
480	NASDAQ	INTC	Mon, Apr 18, 1994	3.81	3.83	3.64	3.66
479	NASDAQ	INTC	Fri, Apr 15, 1994	3.73	3.80	3.67	3.73
478	NASDAQ	INTC	Thu, Apr 14, 1994	3.88	3.97	3.73	3.74
477	NASDAQ	INTC	Wed, Apr 13, 1994	4.14	4.17	3.94	3.98
476	NASDAQ	INTC	Tue, Apr 12, 1994	4.28	4.31	4.08	4.11
475	NASDAQ	INTC	Mon, Apr 11, 1994	4.27	4.34	4.25	4.32
474	NASDAQ	INTC	Fri, Apr 8, 1994	4.41	4.44	4.27	4.34
473	NASDAQ	INTC	Thu, Apr 7, 1994	4.36	4.42	4.34	4.41
472	NASDAQ	INTC	Wed, Apr 6, 1994	4.33	4.38	4.27	4.35
471	NASDAQ	INTC	Tue, Apr 5, 1994	4.28	4.31	4.23	4.30
470	NASDAQ	INTC	Mon, Apr 4, 1994	4.09	4.23	4.06	4.20
469	NASDAQ	INTC	Thu, Mar 31, 1994	4.17	4.22	4.06	4.22
468	NASDAQ	INTC	Wed, Mar 30, 1994	4.13	4.22	4.08	4.14
467	NASDAQ	INTC	Tue, Mar 29, 1994	4.31	4.33	4.13	4.14
466	NASDAQ	INTC	Mon, Mar 28, 1994	4.34	4.38	4.23	4.29
465	NASDAQ	INTC	Fri, Mar 25, 1994	4.38	4.41	4.32	4.36
464	NASDAQ	INTC	Thu, Mar 24, 1994	4.45	4.45	4.36	4.39
463	NASDAQ	INTC	Wed, Mar 23, 1994	4.48	4.52	4.45	4.47
462	NASDAQ	INTC	Tue, Mar 22, 1994	4.52	4.56	4.47	4.50
461	NASDAQ	INTC	Mon, Mar 21, 1994	4.48	4.56	4.47	4.52
460	NASDAQ	INTC	Fri, Mar 18, 1994	4.50	4.53	4.45	4.50
459	NASDAQ	INTC	Thu, Mar 17, 1994	4.55	4.59	4.52	4.52
458	NASDAQ	INTC	Wed, Mar 16, 1994	4.48	4.51	4.45	4.49
457	NASDAQ	INTC	Tue, Mar 15, 1994	4.39	4.50	4.38	4.45
456	NASDAQ	INTC	Mon, Mar 14, 1994	4.29	4.39	4.25	4.38
455	NASDAQ	INTC	Fri, Mar 11, 1994	4.34	4.36	4.28	4.29
454	NASDAQ	INTC	Thu, Mar 10, 1994	4.47	4.48	4.27	4.38
453	NASDAQ	INTC	Wed, Mar 9, 1994	4.49	4.50	4.42	4.48
452	NASDAQ	INTC	Tue, Mar 8, 1994	4.45	4.48	4.38	4.42
451	NASDAQ	INTC	Mon, Mar 7, 1994	4.38	4.47	4.38	4.45
450	NASDAQ	INTC	Fri, Mar 4, 1994	4.27	4.39	4.27	4.35
449	NASDAQ	INTC	Thu, Mar 3, 1994	4.16	4.27	4.16	4.25
448	NASDAQ	INTC	Wed, Mar 2, 1994	4.13	4.17	4.08	4.16
447	NASDAQ	INTC	Tue, Mar 1, 1994	4.30	4.31	4.14	4.17
446	NASDAQ	INTC	Mon, Feb 28, 1994	4.27	4.33	4.25	4.30
445	NASDAQ	INTC	Fri, Feb 25, 1994	4.27	4.27	4.20	4.27
444	NASDAQ	INTC	Thu, Feb 24, 1994	4.25	4.28	4.20	4.23
443	NASDAQ	INTC	Wed, Feb 23, 1994	4.28	4.33	4.27	4.29
442	NASDAQ	INTC	Tue, Feb 22, 1994	4.19	4.30	4.13	4.30
441	NASDAQ	INTC	Fri, Feb 18, 1994	4.16	4.20	4.09	4.17
440	NASDAQ	INTC	Thu, Feb 17, 1994	4.20	4.23	4.11	4.16
439	NASDAQ	INTC	Wed, Feb 16, 1994	4.08	4.20	4.08	4.19
438	NASDAQ	INTC	Tue, Feb 15, 1994	4.00	4.08	4.00	4.06
437	NASDAQ	INTC	Mon, Feb 14, 1994	3.97	4.00	3.95	3.99
436	NASDAQ	INTC	Fri, Feb 11, 1994	3.94	4.00	3.91	3.98
435	NASDAQ	INTC	Thu, Feb 10, 1994	4.00	4.00	3.87	3.95
434	NASDAQ	INTC	Wed, Feb 9, 1994	3.98	4.03	3.96	3.99
433	NASDAQ	INTC	Tue, Feb 8, 1994	3.88	3.98	3.84	3.97
432	NASDAQ	INTC	Mon, Feb 7, 1994	3.84	3.91	3.78	3.88
431	NASDAQ	INTC	Fri, Feb 4, 1994	3.94	3.98	3.81	3.86
430	NASDAQ	INTC	Thu, Feb 3, 1994	4.03	4.05	3.94	3.95
429	NASDAQ	INTC	Wed, Feb 2, 1994	4.05	4.11	4.02	4.08
428	NASDAQ	INTC	Tue, Feb 1, 1994	4.06	4.06	4.00	4.04
427	NASDAQ	INTC	Mon, Jan 31, 1994	4.09	4.14	4.08	4.08
426	NASDAQ	INTC	Fri, Jan 28, 1994	4.00	4.08	4.00	4.07
425	NASDAQ	INTC	Thu, Jan 27, 1994	3.98	4.05	3.97	4.02
424	NASDAQ	INTC	Wed, Jan 26, 1994	3.98	4.03	3.94	3.98
423	NASDAQ	INTC	Tue, Jan 25, 1994	4.08	4.09	4.03	4.07
422	NASDAQ	INTC	Mon, Jan 24, 1994	4.05	4.09	4.02	4.09
421	NASDAQ	INTC	Fri, Jan 21, 1994	4.02	4.08	4.00	4.07
420	NASDAQ	INTC	Thu, Jan 20, 1994	3.92	4.00	3.91	3.98
419	NASDAQ	INTC	Wed, Jan 19, 1994	3.94	4.03	3.85	3.91
418	NASDAQ	INTC	Tue, Jan 18, 1994	4.15	4.28	4.08	4.20
417	NASDAQ	INTC	Mon, Jan 17, 1994	4.27	4.30	4.12	4.14
416	NASDAQ	INTC	Fri, Jan 14, 1994	4.30	4.33	4.26	4.28
415	NASDAQ	INTC	Thu, Jan 13, 1994	4.25	4.27	4.20	4.25
414	NASDAQ	INTC	Wed, Jan 12, 1994	4.28	4.30	4.19	4.27
413	NASDAQ	INTC	Tue, Jan 11, 1994	4.18	4.19	4.11	4.17
412	NASDAQ	INTC	Mon, Jan 10, 1994	4.13	4.19	4.08	4.19
411	NASDAQ	INTC	Fri, Jan 7, 1994	3.97	4.13	3.94	4.12
410	NASDAQ	INTC	Thu, Jan 6, 1994	4.05	4.05	3.97	4.00
409	NASDAQ	INTC	Wed, Jan 5, 1994	3.98	4.05	3.92	4.02
408	NASDAQ	INTC	Tue, Jan 4, 1994	3.83	3.98	3.80	3.98
407	NASDAQ	INTC	Mon, Jan 3, 1994	3.89	3.89	3.80	3.83
406	NASDAQ	INTC	Fri, Dec 31, 1993	3.92	3.95	3.88	3.88
405	NASDAQ	INTC	Thu, Dec 30, 1993	3.95	3.97	3.91	3.94
404	NASDAQ	INTC	Wed, Dec 29, 1993	3.97	4.00	3.94	3.95
403	NASDAQ	INTC	Tue, Dec 28, 1993	4.00	4.05	3.97	4.00
402	NASDAQ	INTC	Mon, Dec 27, 1993	3.89	3.94	3.88	3.92
401	NASDAQ	INTC	Thu, Dec 23, 1993	3.89	3.94	3.86	3.88
400	NASDAQ	INTC	Wed, Dec 22, 1993	3.72	3.89	3.72	3.86
399	NASDAQ	INTC	Tue, Dec 21, 1993	3.63	3.73	3.62	3.72
398	NASDAQ	INTC	Mon, Dec 20, 1993	3.64	3.67	3.59	3.66
397	NASDAQ	INTC	Fri, Dec 17, 1993	3.69	3.72	3.59	3.63
396	NASDAQ	INTC	Thu, Dec 16, 1993	3.69	3.73	3.66	3.67
395	NASDAQ	INTC	Wed, Dec 15, 1993	3.63	3.69	3.59	3.67
394	NASDAQ	INTC	Tue, Dec 14, 1993	3.59	3.63	3.55	3.59
393	NASDAQ	INTC	Mon, Dec 13, 1993	3.55	3.61	3.55	3.59
392	NASDAQ	INTC	Fri, Dec 10, 1993	3.63	3.63	3.52	3.52
391	NASDAQ	INTC	Thu, Dec 9, 1993	3.66	3.67	3.58	3.63
390	NASDAQ	INTC	Wed, Dec 8, 1993	3.70	3.75	3.69	3.72
389	NASDAQ	INTC	Tue, Dec 7, 1993	3.73	3.80	3.66	3.71
388	NASDAQ	INTC	Mon, Dec 6, 1993	3.56	3.73	3.53	3.72
387	NASDAQ	INTC	Fri, Dec 3, 1993	3.97	3.98	3.91	3.97
386	NASDAQ	INTC	Thu, Dec 2, 1993	3.91	3.95	3.84	3.94
385	NASDAQ	INTC	Wed, Dec 1, 1993	3.86	3.97	3.84	3.92
384	NASDAQ	INTC	Tue, Nov 30, 1993	3.75	3.86	3.72	3.84
383	NASDAQ	INTC	Mon, Nov 29, 1993	3.83	3.86	3.73	3.74
382	NASDAQ	INTC	Fri, Nov 26, 1993	3.80	3.81	3.76	3.77
381	NASDAQ	INTC	Wed, Nov 24, 1993	3.72	3.78	3.70	3.75
380	NASDAQ	INTC	Tue, Nov 23, 1993	3.64	3.72	3.63	3.68
379	NASDAQ	INTC	Mon, Nov 22, 1993	3.52	3.63	3.52	3.59
378	NASDAQ	INTC	Fri, Nov 19, 1993	3.62	3.67	3.53	3.55
377	NASDAQ	INTC	Thu, Nov 18, 1993	3.70	3.75	3.59	3.62
376	NASDAQ	INTC	Wed, Nov 17, 1993	3.84	3.86	3.66	3.68
375	NASDAQ	INTC	Tue, Nov 16, 1993	3.75	3.80	3.64	3.78
374	NASDAQ	INTC	Mon, Nov 15, 1993	3.92	3.92	3.73	3.75
373	NASDAQ	INTC	Fri, Nov 12, 1993	3.98	3.98	3.91	3.92
372	NASDAQ	INTC	Thu, Nov 11, 1993	3.95	4.03	3.95	3.98
371	NASDAQ	INTC	Wed, Nov 10, 1993	3.91	3.98	3.88	3.97
370	NASDAQ	INTC	Tue, Nov 9, 1993	3.80	3.89	3.80	3.81
369	NASDAQ	INTC	Mon, Nov 8, 1993	3.80	3.81	3.73	3.75
368	NASDAQ	INTC	Fri, Nov 5, 1993	3.66	3.81	3.63	3.80
367	NASDAQ	INTC	Thu, Nov 4, 1993	3.81	3.81	3.63	3.69
366	NASDAQ	INTC	Wed, Nov 3, 1993	3.91	3.94	3.78	3.80
365	NASDAQ	INTC	Tue, Nov 2, 1993	3.95	3.98	3.91	3.92
364	NASDAQ	INTC	Mon, Nov 1, 1993	3.95	3.98	3.92	3.95
363	NASDAQ	INTC	Fri, Oct 29, 1993	3.97	4.02	3.92	3.95
362	NASDAQ	INTC	Thu, Oct 28, 1993	3.94	4.00	3.91	3.97
361	NASDAQ	INTC	Wed, Oct 27, 1993	3.98	4.06	3.97	4.03
360	NASDAQ	INTC	Tue, Oct 26, 1993	3.95	4.02	3.92	3.98
359	NASDAQ	INTC	Mon, Oct 25, 1993	4.02	4.05	3.92	3.97
358	NASDAQ	INTC	Fri, Oct 22, 1993	4.05	4.11	3.98	4.02
357	NASDAQ	INTC	Thu, Oct 21, 1993	3.91	4.05	3.86	4.03
356	NASDAQ	INTC	Wed, Oct 20, 1993	3.89	3.97	3.89	3.92
355	NASDAQ	INTC	Tue, Oct 19, 1993	3.92	3.98	3.87	3.89
354	NASDAQ	INTC	Mon, Oct 18, 1993	4.08	4.09	3.92	3.94
353	NASDAQ	INTC	Fri, Oct 15, 1993	4.14	4.15	4.03	4.05
352	NASDAQ	INTC	Thu, Oct 14, 1993	4.00	4.08	3.97	4.05
351	NASDAQ	INTC	Wed, Oct 13, 1993	3.97	4.02	3.84	3.97
350	NASDAQ	INTC	Tue, Oct 12, 1993	4.13	4.19	4.05	4.06
349	NASDAQ	INTC	Mon, Oct 11, 1993	4.42	4.47	4.08	4.09
348	NASDAQ	INTC	Fri, Oct 8, 1993	4.31	4.39	4.26	4.39
347	NASDAQ	INTC	Thu, Oct 7, 1993	4.31	4.31	4.21	4.30
346	NASDAQ	INTC	Wed, Oct 6, 1993	4.41	4.47	4.33	4.33
345	NASDAQ	INTC	Tue, Oct 5, 1993	4.52	4.54	4.30	4.38
344	NASDAQ	INTC	Mon, Oct 4, 1993	4.45	4.62	4.44	4.55
343	NASDAQ	INTC	Fri, Oct 1, 1993	4.47	4.61	4.44	4.56
342	NASDAQ	INTC	Thu, Sep 30, 1993	4.55	4.55	4.41	4.42
341	NASDAQ	INTC	Wed, Sep 29, 1993	4.59	4.64	4.52	4.58
340	NASDAQ	INTC	Tue, Sep 28, 1993	4.44	4.55	4.36	4.55
339	NASDAQ	INTC	Mon, Sep 27, 1993	4.31	4.46	4.31	4.40
338	NASDAQ	INTC	Fri, Sep 24, 1993	4.28	4.34	4.22	4.30
337	NASDAQ	INTC	Thu, Sep 23, 1993	4.23	4.31	4.20	4.27
336	NASDAQ	INTC	Wed, Sep 22, 1993	4.09	4.23	4.09	4.20
335	NASDAQ	INTC	Tue, Sep 21, 1993	4.08	4.16	3.98	4.08
334	NASDAQ	INTC	Mon, Sep 20, 1993	4.05	4.17	4.02	4.07
333	NASDAQ	INTC	Fri, Sep 17, 1993	3.95	4.05	3.94	4.02
332	NASDAQ	INTC	Thu, Sep 16, 1993	4.03	4.05	3.98	4.00
331	NASDAQ	INTC	Wed, Sep 15, 1993	3.97	4.06	3.92	4.05
330	NASDAQ	INTC	Tue, Sep 14, 1993	3.97	3.99	3.86	3.95
329	NASDAQ	INTC	Mon, Sep 13, 1993	4.08	4.13	4.05	4.05
328	NASDAQ	INTC	Fri, Sep 10, 1993	4.11	4.17	4.06	4.09
327	NASDAQ	INTC	Thu, Sep 9, 1993	3.97	4.09	3.91	4.05
326	NASDAQ	INTC	Wed, Sep 8, 1993	3.84	3.95	3.77	3.94
325	NASDAQ	INTC	Tue, Sep 7, 1993	3.94	4.00	3.84	3.88
324	NASDAQ	INTC	Fri, Sep 3, 1993	3.91	3.94	3.89	3.92
323	NASDAQ	INTC	Thu, Sep 2, 1993	3.94	3.97	3.92	3.94
322	NASDAQ	INTC	Wed, Sep 1, 1993	3.98	4.02	3.92	3.97
321	NASDAQ	INTC	Tue, Aug 31, 1993	4.01	4.03	3.95	4.02
320	NASDAQ	INTC	Mon, Aug 30, 1993	3.97	4.05	3.97	4.00
319	NASDAQ	INTC	Fri, Aug 27, 1993	3.95	4.02	3.91	3.98
318	NASDAQ	INTC	Thu, Aug 26, 1993	3.89	4.00	3.83	3.96
317	NASDAQ	INTC	Wed, Aug 25, 1993	3.95	4.02	3.85	3.91
316	NASDAQ	INTC	Tue, Aug 24, 1993	3.98	4.03	3.94	3.97
315	NASDAQ	INTC	Mon, Aug 23, 1993	3.94	4.10	3.87	4.02
314	NASDAQ	INTC	Fri, Aug 20, 1993	4.00	4.11	3.91	3.98
313	NASDAQ	INTC	Thu, Aug 19, 1993	4.08	4.11	3.96	4.00
312	NASDAQ	INTC	Wed, Aug 18, 1993	4.14	4.20	4.06	4.09
311	NASDAQ	INTC	Tue, Aug 17, 1993	3.98	4.11	3.97	4.06
310	NASDAQ	INTC	Mon, Aug 16, 1993	3.73	4.03	3.72	4.02
309	NASDAQ	INTC	Fri, Aug 13, 1993	3.67	3.75	3.67	3.73
308	NASDAQ	INTC	Thu, Aug 12, 1993	3.67	3.72	3.64	3.68
307	NASDAQ	INTC	Wed, Aug 11, 1993	3.66	3.69	3.64	3.67
306	NASDAQ	INTC	Tue, Aug 10, 1993	3.59	3.64	3.55	3.55
305	NASDAQ	INTC	Mon, Aug 9, 1993	3.56	3.70	3.52	3.61
304	NASDAQ	INTC	Fri, Aug 6, 1993	3.52	3.59	3.49	3.58
303	NASDAQ	INTC	Thu, Aug 5, 1993	3.44	3.50	3.42	3.48
302	NASDAQ	INTC	Wed, Aug 4, 1993	3.34	3.44	3.33	3.44
301	NASDAQ	INTC	Tue, Aug 3, 1993	3.31	3.38	3.30	3.31
300	NASDAQ	INTC	Mon, Aug 2, 1993	3.27	3.34	3.27	3.29
299	NASDAQ	INTC	Fri, Jul 30, 1993	3.27	3.28	3.22	3.27
298	NASDAQ	INTC	Thu, Jul 29, 1993	3.38	3.39	3.30	3.31
297	NASDAQ	INTC	Wed, Jul 28, 1993	3.30	3.36	3.28	3.35
296	NASDAQ	INTC	Tue, Jul 27, 1993	3.36	3.38	3.22	3.31
295	NASDAQ	INTC	Mon, Jul 26, 1993	3.23	3.36	3.23	3.30
294	NASDAQ	INTC	Fri, Jul 23, 1993	3.17	3.28	3.16	3.23
293	NASDAQ	INTC	Thu, Jul 22, 1993	3.22	3.22	3.08	3.13
292	NASDAQ	INTC	Wed, Jul 21, 1993	3.22	3.23	3.16	3.20
291	NASDAQ	INTC	Tue, Jul 20, 1993	3.20	3.27	3.17	3.25
290	NASDAQ	INTC	Mon, Jul 19, 1993	3.14	3.20	3.08	3.18
289	NASDAQ	INTC	Fri, Jul 16, 1993	3.27	3.28	3.14	3.16
288	NASDAQ	INTC	Thu, Jul 15, 1993	3.34	3.36	3.28	3.30
287	NASDAQ	INTC	Wed, Jul 14, 1993	3.41	3.44	3.31	3.34
286	NASDAQ	INTC	Tue, Jul 13, 1993	3.47	3.48	3.34	3.41
285	NASDAQ	INTC	Mon, Jul 12, 1993	3.53	3.56	3.31	3.48
284	NASDAQ	INTC	Fri, Jul 9, 1993	3.41	3.52	3.36	3.50
283	NASDAQ	INTC	Thu, Jul 8, 1993	3.30	3.42	3.27	3.42
282	NASDAQ	INTC	Wed, Jul 7, 1993	3.31	3.33	3.25	3.29
281	NASDAQ	INTC	Tue, Jul 6, 1993	3.39	3.44	3.30	3.33
280	NASDAQ	INTC	Fri, Jul 2, 1993	3.39	3.39	3.32	3.37
279	NASDAQ	INTC	Thu, Jul 1, 1993	3.44	3.45	3.33	3.38
278	NASDAQ	INTC	Wed, Jun 30, 1993	3.52	3.55	3.41	3.44
277	NASDAQ	INTC	Tue, Jun 29, 1993	3.55	3.58	3.50	3.53
276	NASDAQ	INTC	Mon, Jun 28, 1993	3.41	3.50	3.41	3.50
275	NASDAQ	INTC	Fri, Jun 25, 1993	3.35	3.45	3.33	3.41
274	NASDAQ	INTC	Thu, Jun 24, 1993	3.36	3.41	3.30	3.36
273	NASDAQ	INTC	Wed, Jun 23, 1993	3.48	3.48	3.41	3.44
272	NASDAQ	INTC	Tue, Jun 22, 1993	3.52	3.53	3.45	3.47
271	NASDAQ	INTC	Mon, Jun 21, 1993	3.46	3.55	3.42	3.55
270	NASDAQ	INTC	Fri, Jun 18, 1993	3.55	3.56	3.44	3.46
269	NASDAQ	INTC	Thu, Jun 17, 1993	3.55	3.55	3.42	3.51
268	NASDAQ	INTC	Wed, Jun 16, 1993	3.59	3.63	3.50	3.53
267	NASDAQ	INTC	Tue, Jun 15, 1993	3.58	3.66	3.55	3.61
266	NASDAQ	INTC	Mon, Jun 14, 1993	3.53	3.59	3.52	3.57
265	NASDAQ	INTC	Fri, Jun 11, 1993	3.47	3.55	3.44	3.53
264	NASDAQ	INTC	Thu, Jun 10, 1993	3.44	3.45	3.39	3.41
263	NASDAQ	INTC	Wed, Jun 9, 1993	3.55	3.55	3.44	3.49
262	NASDAQ	INTC	Tue, Jun 8, 1993	3.66	3.66	3.48	3.54
261	NASDAQ	INTC	Mon, Jun 7, 1993	3.76	3.78	3.59	3.63
260	NASDAQ	INTC	Fri, Jun 4, 1993	3.53	3.56	3.50	3.52
259	NASDAQ	INTC	Thu, Jun 3, 1993	3.56	3.59	3.52	3.56
258	NASDAQ	INTC	Wed, Jun 2, 1993	3.59	3.63	3.55	3.59
257	NASDAQ	INTC	Tue, Jun 1, 1993	3.47	3.62	3.46	3.61
256	NASDAQ	INTC	Fri, May 28, 1993	3.52	3.52	3.41	3.46
255	NASDAQ	INTC	Thu, May 27, 1993	3.48	3.55	3.48	3.52
254	NASDAQ	INTC	Wed, May 26, 1993	3.32	3.46	3.30	3.45
253	NASDAQ	INTC	Tue, May 25, 1993	3.24	3.27	3.21	3.24
252	NASDAQ	INTC	Mon, May 24, 1993	3.23	3.29	3.19	3.25
251	NASDAQ	INTC	Fri, May 21, 1993	3.25	3.28	3.23	3.23
250	NASDAQ	INTC	Thu, May 20, 1993	3.27	3.28	3.23	3.26
249	NASDAQ	INTC	Wed, May 19, 1993	3.19	3.30	3.18	3.27
248	NASDAQ	INTC	Tue, May 18, 1993	3.13	3.16	3.11	3.16
247	NASDAQ	INTC	Mon, May 17, 1993	3.06	3.11	3.05	3.09
246	NASDAQ	INTC	Fri, May 14, 1993	3.06	3.10	3.05	3.05
245	NASDAQ	INTC	Thu, May 13, 1993	3.05	3.07	3.00	3.06
244	NASDAQ	INTC	Wed, May 12, 1993	3.10	3.11	3.05	3.06
243	NASDAQ	INTC	Tue, May 11, 1993	3.16	3.17	3.10	3.11
242	NASDAQ	INTC	Mon, May 10, 1993	3.21	3.23	3.19	3.20
241	NASDAQ	INTC	Fri, May 7, 1993	3.16	3.21	3.15	3.19
240	NASDAQ	INTC	Thu, May 6, 1993	3.23	3.24	3.16	3.16
239	NASDAQ	INTC	Wed, May 5, 1993	3.16	3.22	3.11	3.17
238	NASDAQ	INTC	Tue, May 4, 1993	3.05	3.20	3.05	3.17
237	NASDAQ	INTC	Mon, May 3, 1993	2.99	3.05	2.98	3.03
236	NASDAQ	INTC	Fri, Apr 30, 1993	3.01	3.05	2.96	2.97
235	NASDAQ	INTC	Thu, Apr 29, 1993	2.95	3.01	2.90	2.99
234	NASDAQ	INTC	Wed, Apr 28, 1993	2.90	2.97	2.89	2.95
233	NASDAQ	INTC	Tue, Apr 27, 1993	2.73	2.88	2.73	2.88
232	NASDAQ	INTC	Mon, Apr 26, 1993	2.86	2.90	2.67	2.73
231	NASDAQ	INTC	Fri, Apr 23, 1993	3.00	3.01	2.88	2.90
230	NASDAQ	INTC	Thu, Apr 22, 1993	3.16	3.18	2.99	3.00
229	NASDAQ	INTC	Wed, Apr 21, 1993	3.17	3.21	3.16	3.21
228	NASDAQ	INTC	Tue, Apr 20, 1993	3.07	3.20	3.06	3.16
227	NASDAQ	INTC	Mon, Apr 19, 1993	3.14	3.16	2.96	3.05
226	NASDAQ	INTC	Fri, Apr 16, 1993	3.49	3.50	3.41	3.44
225	NASDAQ	INTC	Thu, Apr 15, 1993	3.50	3.52	3.48	3.49
224	NASDAQ	INTC	Wed, Apr 14, 1993	3.51	3.55	3.45	3.52
223	NASDAQ	INTC	Tue, Apr 13, 1993	3.67	3.69	3.48	3.52
222	NASDAQ	INTC	Mon, Apr 12, 1993	3.55	3.78	3.55	3.67
221	NASDAQ	INTC	Thu, Apr 8, 1993	3.57	3.59	3.50	3.53
220	NASDAQ	INTC	Wed, Apr 7, 1993	3.48	3.56	3.47	3.56
219	NASDAQ	INTC	Tue, Apr 6, 1993	3.48	3.52	3.46	3.48
218	NASDAQ	INTC	Mon, Apr 5, 1993	3.38	3.45	3.35	3.44
217	NASDAQ	INTC	Fri, Apr 2, 1993	3.45	3.49	3.31	3.36
216	NASDAQ	INTC	Thu, Apr 1, 1993	3.59	3.60	3.48	3.48
215	NASDAQ	INTC	Wed, Mar 31, 1993	3.63	3.65	3.59	3.59
214	NASDAQ	INTC	Tue, Mar 30, 1993	3.58	3.62	3.56	3.61
213	NASDAQ	INTC	Mon, Mar 29, 1993	3.57	3.63	3.56	3.57
212	NASDAQ	INTC	Fri, Mar 26, 1993	3.63	3.64	3.56	3.57
211	NASDAQ	INTC	Thu, Mar 25, 1993	3.59	3.63	3.55	3.61
210	NASDAQ	INTC	Wed, Mar 24, 1993	3.52	3.57	3.51	3.57
209	NASDAQ	INTC	Tue, Mar 23, 1993	3.56	3.60	3.50	3.52
208	NASDAQ	INTC	Mon, Mar 22, 1993	3.56	3.56	3.48	3.53
207	NASDAQ	INTC	Fri, Mar 19, 1993	3.63	3.64	3.55	3.55
206	NASDAQ	INTC	Thu, Mar 18, 1993	3.63	3.65	3.60	3.62
205	NASDAQ	INTC	Wed, Mar 17, 1993	3.74	3.74	3.58	3.59
204	NASDAQ	INTC	Tue, Mar 16, 1993	3.73	3.79	3.72	3.74
203	NASDAQ	INTC	Mon, Mar 15, 1993	3.70	3.71	3.67	3.71
202	NASDAQ	INTC	Fri, Mar 12, 1993	3.64	3.70	3.59	3.68
201	NASDAQ	INTC	Thu, Mar 11, 1993	3.68	3.71	3.65	3.65
200	NASDAQ	INTC	Wed, Mar 10, 1993	3.69	3.69	3.63	3.66
199	NASDAQ	INTC	Tue, Mar 9, 1993	3.67	3.71	3.63	3.69
198	NASDAQ	INTC	Mon, Mar 8, 1993	3.63	3.74	3.63	3.72
197	NASDAQ	INTC	Fri, Mar 5, 1993	3.70	3.71	3.62	3.62
196	NASDAQ	INTC	Thu, Mar 4, 1993	3.74	3.76	3.66	3.71
195	NASDAQ	INTC	Wed, Mar 3, 1993	3.73	3.79	3.67	3.75
194	NASDAQ	INTC	Tue, Mar 2, 1993	3.60	3.75	3.56	3.73
193	NASDAQ	INTC	Mon, Mar 1, 1993	3.65	3.66	3.59	3.60
192	NASDAQ	INTC	Fri, Feb 26, 1993	3.68	3.73	3.63	3.64
191	NASDAQ	INTC	Thu, Feb 25, 1993	3.67	3.75	3.66	3.69
190	NASDAQ	INTC	Wed, Feb 24, 1993	3.52	3.69	3.50	3.68
189	NASDAQ	INTC	Tue, Feb 23, 1993	3.59	3.59	3.48	3.54
188	NASDAQ	INTC	Mon, Feb 22, 1993	3.60	3.65	3.55	3.58
187	NASDAQ	INTC	Fri, Feb 19, 1993	3.46	3.61	3.44	3.61
186	NASDAQ	INTC	Thu, Feb 18, 1993	3.46	3.50	3.35	3.44
185	NASDAQ	INTC	Wed, Feb 17, 1993	3.33	3.40	3.26	3.39
184	NASDAQ	INTC	Tue, Feb 16, 1993	3.45	3.46	3.27	3.31
183	NASDAQ	INTC	Fri, Feb 12, 1993	3.52	3.52	3.46	3.47
182	NASDAQ	INTC	Thu, Feb 11, 1993	3.59	3.62	3.49	3.51
181	NASDAQ	INTC	Wed, Feb 10, 1993	3.52	3.59	3.51	3.58
180	NASDAQ	INTC	Tue, Feb 9, 1993	3.47	3.51	3.38	3.45
179	NASDAQ	INTC	Mon, Feb 8, 1993	3.34	3.37	3.28	3.32
178	NASDAQ	INTC	Fri, Feb 5, 1993	3.41	3.45	3.30	3.34
177	NASDAQ	INTC	Thu, Feb 4, 1993	3.41	3.45	3.31	3.41
176	NASDAQ	INTC	Wed, Feb 3, 1993	3.47	3.49	3.38	3.40
175	NASDAQ	INTC	Tue, Feb 2, 1993	3.48	3.48	3.41	3.48
174	NASDAQ	INTC	Mon, Feb 1, 1993	3.34	3.48	3.34	3.48
173	NASDAQ	INTC	Fri, Jan 29, 1993	3.41	3.45	3.31	3.34
172	NASDAQ	INTC	Thu, Jan 28, 1993	3.51	3.52	3.38	3.41
171	NASDAQ	INTC	Wed, Jan 27, 1993	3.59	3.59	3.48	3.52
170	NASDAQ	INTC	Tue, Jan 26, 1993	3.52	3.65	3.52	3.57
169	NASDAQ	INTC	Mon, Jan 25, 1993	3.49	3.58	3.48	3.52
168	NASDAQ	INTC	Fri, Jan 22, 1993	3.50	3.59	3.46	3.48
167	NASDAQ	INTC	Thu, Jan 21, 1993	3.52	3.54	3.46	3.50
166	NASDAQ	INTC	Wed, Jan 20, 1993	3.59	3.59	3.52	3.52
165	NASDAQ	INTC	Tue, Jan 19, 1993	3.64	3.69	3.57	3.59
164	NASDAQ	INTC	Mon, Jan 18, 1993	3.49	3.66	3.48	3.64
163	NASDAQ	INTC	Fri, Jan 15, 1993	3.50	3.58	3.42	3.49
162	NASDAQ	INTC	Thu, Jan 14, 1993	3.44	3.61	3.43	3.52
161	NASDAQ	INTC	Wed, Jan 13, 1993	3.20	3.48	3.10	3.44
160	NASDAQ	INTC	Tue, Jan 12, 1993	3.16	3.23	3.13	3.19
159	NASDAQ	INTC	Mon, Jan 11, 1993	3.09	3.21	3.08	3.20
158	NASDAQ	INTC	Fri, Jan 8, 1993	3.12	3.16	3.05	3.09
157	NASDAQ	INTC	Thu, Jan 7, 1993	3.08	3.22	3.04	3.11
156	NASDAQ	INTC	Wed, Jan 6, 1993	2.97	3.12	2.93	3.08
155	NASDAQ	INTC	Tue, Jan 5, 1993	2.70	2.84	2.70	2.84
154	NASDAQ	INTC	Mon, Jan 4, 1993	2.72	2.73	2.70	2.70
153	NASDAQ	INTC	Thu, Dec 31, 1992	2.76	2.76	2.71	2.72
152	NASDAQ	INTC	Wed, Dec 30, 1992	2.78	2.79	2.73	2.75
151	NASDAQ	INTC	Tue, Dec 29, 1992	2.84	2.86	2.77	2.78
150	NASDAQ	INTC	Mon, Dec 28, 1992	2.82	2.83	2.80	2.82
149	NASDAQ	INTC	Thu, Dec 24, 1992	2.81	2.83	2.80	2.81
148	NASDAQ	INTC	Wed, Dec 23, 1992	2.78	2.82	2.77	2.81
147	NASDAQ	INTC	Tue, Dec 22, 1992	2.81	2.84	2.71	2.77
146	NASDAQ	INTC	Mon, Dec 21, 1992	2.66	2.82	2.66	2.81
145	NASDAQ	INTC	Fri, Dec 18, 1992	2.67	2.69	2.66	2.67
144	NASDAQ	INTC	Thu, Dec 17, 1992	2.62	2.73	2.61	2.70
143	NASDAQ	INTC	Wed, Dec 16, 1992	2.42	2.62	2.42	2.61
142	NASDAQ	INTC	Tue, Dec 15, 1992	2.42	2.44	2.39	2.42
141	NASDAQ	INTC	Mon, Dec 14, 1992	2.47	2.50	2.44	2.44
140	NASDAQ	INTC	Fri, Dec 11, 1992	2.50	2.52	2.45	2.46
139	NASDAQ	INTC	Thu, Dec 10, 1992	2.48	2.52	2.45	2.52
138	NASDAQ	INTC	Wed, Dec 9, 1992	2.45	2.48	2.43	2.48
137	NASDAQ	INTC	Tue, Dec 8, 1992	2.48	2.48	2.42	2.45
136	NASDAQ	INTC	Mon, Dec 7, 1992	2.45	2.48	2.40	2.47
135	NASDAQ	INTC	Fri, Dec 4, 1992	2.42	2.47	2.41	2.46
134	NASDAQ	INTC	Thu, Dec 3, 1992	2.39	2.41	2.34	2.41
133	NASDAQ	INTC	Wed, Dec 2, 1992	2.29	2.30	2.26	2.29
132	NASDAQ	INTC	Tue, Dec 1, 1992	2.24	2.30	2.22	2.28
131	NASDAQ	INTC	Mon, Nov 30, 1992	2.22	2.26	2.22	2.23
130	NASDAQ	INTC	Fri, Nov 27, 1992	2.20	2.23	2.20	2.22
129	NASDAQ	INTC	Wed, Nov 25, 1992	2.20	2.21	2.18	2.20
128	NASDAQ	INTC	Tue, Nov 24, 1992	2.17	2.20	2.16	2.20
127	NASDAQ	INTC	Mon, Nov 23, 1992	2.20	2.20	2.16	2.18
126	NASDAQ	INTC	Fri, Nov 20, 1992	2.19	2.21	2.18	2.20
125	NASDAQ	INTC	Thu, Nov 19, 1992	2.20	2.20	2.18	2.18
124	NASDAQ	INTC	Wed, Nov 18, 1992	2.12	2.18	2.11	2.17
123	NASDAQ	INTC	Tue, Nov 17, 1992	2.14	2.15	2.09	2.12
122	NASDAQ	INTC	Mon, Nov 16, 1992	2.19	2.20	2.14	2.15
121	NASDAQ	INTC	Fri, Nov 13, 1992	2.17	2.20	2.13	2.20
120	NASDAQ	INTC	Thu, Nov 12, 1992	2.19	2.20	2.15	2.16
119	NASDAQ	INTC	Wed, Nov 11, 1992	2.18	2.21	2.18	2.20
118	NASDAQ	INTC	Tue, Nov 10, 1992	2.18	2.20	2.16	2.18
117	NASDAQ	INTC	Mon, Nov 9, 1992	2.16	2.19	2.14	2.16
116	NASDAQ	INTC	Fri, Nov 6, 1992	2.18	2.19	2.16	2.16
115	NASDAQ	INTC	Thu, Nov 5, 1992	2.13	2.20	2.11	2.19
114	NASDAQ	INTC	Wed, Nov 4, 1992	2.09	2.13	2.09	2.11
113	NASDAQ	INTC	Tue, Nov 3, 1992	2.12	2.13	2.09	2.10
112	NASDAQ	INTC	Mon, Nov 2, 1992	2.09	2.13	2.08	2.12
111	NASDAQ	INTC	Fri, Oct 30, 1992	2.06	2.11	2.03	2.11
110	NASDAQ	INTC	Thu, Oct 29, 1992	2.11	2.13	2.06	2.08
109	NASDAQ	INTC	Wed, Oct 28, 1992	2.07	2.10	2.04	2.10
108	NASDAQ	INTC	Tue, Oct 27, 1992	2.15	2.15	2.09	2.10
107	NASDAQ	INTC	Mon, Oct 26, 1992	2.10	2.15	2.07	2.14
106	NASDAQ	INTC	Fri, Oct 23, 1992	2.12	2.13	2.09	2.10
105	NASDAQ	INTC	Thu, Oct 22, 1992	2.15	2.16	2.11	2.12
104	NASDAQ	INTC	Wed, Oct 21, 1992	2.09	2.16	2.09	2.16
103	NASDAQ	INTC	Tue, Oct 20, 1992	2.09	2.11	2.06	2.09
102	NASDAQ	INTC	Mon, Oct 19, 1992	1.98	2.06	1.98	2.06
101	NASDAQ	INTC	Fri, Oct 16, 1992	2.00	2.02	1.95	1.98
100	NASDAQ	INTC	Thu, Oct 15, 1992	1.95	2.00	1.95	2.00
99	NASDAQ	INTC	Wed, Oct 14, 1992	2.02	2.03	1.96	1.97
98	NASDAQ	INTC	Tue, Oct 13, 1992	2.05	2.07	2.00	2.02
97	NASDAQ	INTC	Mon, Oct 12, 1992	2.08	2.10	2.01	2.06
96	NASDAQ	INTC	Fri, Oct 9, 1992	2.07	2.11	2.05	2.08
95	NASDAQ	INTC	Thu, Oct 8, 1992	2.08	2.11	2.05	2.07
94	NASDAQ	INTC	Wed, Oct 7, 1992	2.05	2.10	2.05	2.05
93	NASDAQ	INTC	Tue, Oct 6, 1992	2.02	2.07	2.00	2.05
92	NASDAQ	INTC	Mon, Oct 5, 1992	1.95	2.00	1.90	1.99
91	NASDAQ	INTC	Fri, Oct 2, 1992	1.99	2.00	1.95	1.95
90	NASDAQ	INTC	Thu, Oct 1, 1992	2.05	2.05	1.99	1.99
89	NASDAQ	INTC	Wed, Sep 30, 1992	2.05	2.07	2.05	2.05
88	NASDAQ	INTC	Tue, Sep 29, 1992	2.04	2.05	2.03	2.05
87	NASDAQ	INTC	Mon, Sep 28, 1992	2.02	2.04	2.00	2.04
86	NASDAQ	INTC	Fri, Sep 25, 1992	2.07	2.07	2.00	2.02
85	NASDAQ	INTC	Thu, Sep 24, 1992	2.08	2.09	2.04	2.06
84	NASDAQ	INTC	Wed, Sep 23, 1992	2.01	2.09	2.00	2.08
83	NASDAQ	INTC	Tue, Sep 22, 1992	2.02	2.04	2.01	2.01
82	NASDAQ	INTC	Mon, Sep 21, 1992	2.02	2.04	2.00	2.03
81	NASDAQ	INTC	Fri, Sep 18, 1992	2.03	2.05	2.02	2.04
80	NASDAQ	INTC	Thu, Sep 17, 1992	2.05	2.05	1.99	2.02
79	NASDAQ	INTC	Wed, Sep 16, 1992	1.95	2.02	1.95	1.99
78	NASDAQ	INTC	Tue, Sep 15, 1992	2.04	2.04	1.98	1.99
77	NASDAQ	INTC	Mon, Sep 14, 1992	2.02	2.05	1.99	2.05
76	NASDAQ	INTC	Fri, Sep 11, 1992	2.00	2.02	1.98	2.00
75	NASDAQ	INTC	Thu, Sep 10, 1992	1.95	2.02	1.95	2.01
74	NASDAQ	INTC	Wed, Sep 9, 1992	1.91	1.97	1.91	1.97
73	NASDAQ	INTC	Tue, Sep 8, 1992	1.91	1.91	1.88	1.91
72	NASDAQ	INTC	Fri, Sep 4, 1992	1.95	1.95	1.91	1.91
71	NASDAQ	INTC	Thu, Sep 3, 1992	1.91	1.97	1.91	1.95
70	NASDAQ	INTC	Wed, Sep 2, 1992	1.84	1.91	1.84	1.90
69	NASDAQ	INTC	Tue, Sep 1, 1992	1.80	1.85	1.80	1.85
68	NASDAQ	INTC	Mon, Aug 31, 1992	1.80	1.83	1.80	1.81
67	NASDAQ	INTC	Fri, Aug 28, 1992	1.80	1.81	1.79	1.80
66	NASDAQ	INTC	Thu, Aug 27, 1992	1.80	1.82	1.80	1.80
65	NASDAQ	INTC	Wed, Aug 26, 1992	1.77	1.80	1.77	1.78
64	NASDAQ	INTC	Tue, Aug 25, 1992	1.73	1.77	1.70	1.76
63	NASDAQ	INTC	Mon, Aug 24, 1992	1.74	1.76	1.72	1.72
62	NASDAQ	INTC	Fri, Aug 21, 1992	1.78	1.80	1.73	1.77
61	NASDAQ	INTC	Thu, Aug 20, 1992	1.75	1.79	1.74	1.79
60	NASDAQ	INTC	Wed, Aug 19, 1992	1.80	1.80	1.75	1.75
59	NASDAQ	INTC	Tue, Aug 18, 1992	1.83	1.84	1.79	1.80
58	NASDAQ	INTC	Mon, Aug 17, 1992	1.87	1.88	1.83	1.83
57	NASDAQ	INTC	Fri, Aug 14, 1992	1.83	1.88	1.82	1.86
56	NASDAQ	INTC	Thu, Aug 13, 1992	1.79	1.84	1.79	1.83
55	NASDAQ	INTC	Wed, Aug 12, 1992	1.84	1.85	1.80	1.80
54	NASDAQ	INTC	Tue, Aug 11, 1992	1.84	1.85	1.81	1.84
53	NASDAQ	INTC	Mon, Aug 10, 1992	1.83	1.85	1.82	1.85
52	NASDAQ	INTC	Fri, Aug 7, 1992	1.83	1.85	1.80	1.83
51	NASDAQ	INTC	Thu, Aug 6, 1992	1.86	1.87	1.82	1.83
50	NASDAQ	INTC	Wed, Aug 5, 1992	1.88	1.90	1.85	1.86
49	NASDAQ	INTC	Tue, Aug 4, 1992	1.91	1.91	1.88	1.89
48	NASDAQ	INTC	Mon, Aug 3, 1992	1.88	1.91	1.87	1.90
47	NASDAQ	INTC	Fri, Jul 31, 1992	1.87	1.88	1.85	1.87
46	NASDAQ	INTC	Thu, Jul 30, 1992	1.84	1.86	1.82	1.84
45	NASDAQ	INTC	Wed, Jul 29, 1992	1.85	1.88	1.84	1.84
44	NASDAQ	INTC	Tue, Jul 28, 1992	1.77	1.85	1.77	1.85
43	NASDAQ	INTC	Mon, Jul 27, 1992	1.80	1.81	1.77	1.77
42	NASDAQ	INTC	Fri, Jul 24, 1992	1.77	1.84	1.77	1.82
41	NASDAQ	INTC	Thu, Jul 23, 1992	1.73	1.80	1.73	1.80
40	NASDAQ	INTC	Wed, Jul 22, 1992	1.76	1.79	1.72	1.73
39	NASDAQ	INTC	Tue, Jul 21, 1992	1.74	1.77	1.73	1.77
38	NASDAQ	INTC	Mon, Jul 20, 1992	1.74	1.75	1.71	1.74
37	NASDAQ	INTC	Fri, Jul 17, 1992	1.80	1.80	1.75	1.75
36	NASDAQ	INTC	Thu, Jul 16, 1992	1.82	1.83	1.77	1.81
35	NASDAQ	INTC	Wed, Jul 15, 1992	1.83	1.86	1.81	1.82
34	NASDAQ	INTC	Tue, Jul 14, 1992	1.80	1.84	1.78	1.82
33	NASDAQ	INTC	Mon, Jul 13, 1992	1.77	1.80	1.75	1.77
32	NASDAQ	INTC	Fri, Jul 10, 1992	1.80	1.80	1.76	1.77
31	NASDAQ	INTC	Thu, Jul 9, 1992	1.77	1.81	1.76	1.80
30	NASDAQ	INTC	Wed, Jul 8, 1992	1.75	1.78	1.73	1.78
29	NASDAQ	INTC	Tue, Jul 7, 1992	1.77	1.80	1.75	1.75
28	NASDAQ	INTC	Mon, Jul 6, 1992	1.75	1.78	1.73	1.78
27	NASDAQ	INTC	Thu, Jul 2, 1992	1.81	1.82	1.74	1.75
26	NASDAQ	INTC	Wed, Jul 1, 1992	1.78	1.81	1.77	1.81
25	NASDAQ	INTC	Tue, Jun 30, 1992	1.80	1.80	1.77	1.78
24	NASDAQ	INTC	Mon, Jun 29, 1992	1.73	1.80	1.73	1.80
23	NASDAQ	INTC	Fri, Jun 26, 1992	1.69	1.73	1.69	1.73
22	NASDAQ	INTC	Thu, Jun 25, 1992	1.71	1.73	1.67	1.70
21	NASDAQ	INTC	Wed, Jun 24, 1992	1.71	1.72	1.70	1.71
20	NASDAQ	INTC	Tue, Jun 23, 1992	1.70	1.73	1.70	1.72
19	NASDAQ	INTC	Mon, Jun 22, 1992	1.64	1.71	1.61	1.69
18	NASDAQ	INTC	Fri, Jun 19, 1992	1.59	1.66	1.59	1.65
17	NASDAQ	INTC	Thu, Jun 18, 1992	1.63	1.65	1.55	1.59
16	NASDAQ	INTC	Wed, Jun 17, 1992	1.52	1.53	1.49	1.49
15	NASDAQ	INTC	Tue, Jun 16, 1992	1.52	1.55	1.50	1.52
14	NASDAQ	INTC	Mon, Jun 15, 1992	1.55	1.56	1.51	1.52
13	NASDAQ	INTC	Fri, Jun 12, 1992	1.57	1.59	1.54	1.55
12	NASDAQ	INTC	Thu, Jun 11, 1992	1.56	1.57	1.55	1.56
11	NASDAQ	INTC	Wed, Jun 10, 1992	1.59	1.59	1.55	1.57
10	NASDAQ	INTC	Tue, Jun 9, 1992	1.59	1.60	1.58	1.59
9	NASDAQ	INTC	Mon, Jun 8, 1992	1.56	1.59	1.55	1.58
8	NASDAQ	INTC	Fri, Jun 5, 1992	1.58	1.59	1.55	1.56
7	NASDAQ	INTC	Thu, Jun 4, 1992	1.60	1.61	1.56	1.57
6	NASDAQ	INTC	Wed, Jun 3, 1992	1.59	1.63	1.59	1.61
5	NASDAQ	INTC	Tue, Jun 2, 1992	1.59	1.61	1.57	1.60
4	NASDAQ	INTC	Mon, Jun 1, 1992	1.56	1.59	1.55	1.59
3	NASDAQ	INTC	Fri, May 29, 1992	1.59	1.59	1.56	1.56
2	NASDAQ	INTC	Thu, May 28, 1992	1.55	1.58	1.54	1.58
1	NASDAQ	INTC	Wed, May 27, 1992	1.51	1.55	1.50	1.55
#	Exchange	Symbol	Date	Open	High	Low	Close

Intel Corp NASDAQ:INTC 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