Oracle Corp NYSE:ORCL Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	ORCL	Mon, Mar 4, 2024	113.58	114.60	113.39	114.10
7999	NYSE	ORCL	Fri, Mar 1, 2024	111.68	113.94	111.52	113.78
7998	NYSE	ORCL	Thu, Feb 29, 2024	111.68	112.44	110.64	111.68
7997	NYSE	ORCL	Wed, Feb 28, 2024	111.26	112.02	111.10	111.68
7996	NYSE	ORCL	Tue, Feb 27, 2024	110.62	111.51	109.79	111.38
7995	NYSE	ORCL	Mon, Feb 26, 2024	112.00	112.54	110.93	110.97
7994	NYSE	ORCL	Fri, Feb 23, 2024	112.00	113.37	111.71	111.95
7993	NYSE	ORCL	Thu, Feb 22, 2024	111.49	111.89	109.66	111.01
7992	NYSE	ORCL	Wed, Feb 21, 2024	106.76	108.38	106.51	108.16
7991	NYSE	ORCL	Tue, Feb 20, 2024	110.54	110.77	107.68	108.45
7990	NYSE	ORCL	Fri, Feb 16, 2024	113.02	113.11	111.25	111.31
7989	NYSE	ORCL	Thu, Feb 15, 2024	114.25	114.31	112.57	112.78
7988	NYSE	ORCL	Wed, Feb 14, 2024	114.32	114.72	113.53	114.26
7987	NYSE	ORCL	Tue, Feb 13, 2024	113.79	114.21	113.00	113.68
7986	NYSE	ORCL	Mon, Feb 12, 2024	116.26	117.10	115.38	115.84
7985	NYSE	ORCL	Fri, Feb 9, 2024	117.06	117.34	115.73	116.64
7984	NYSE	ORCL	Thu, Feb 8, 2024	117.09	117.79	115.97	116.68
7983	NYSE	ORCL	Wed, Feb 7, 2024	115.80	117.59	115.30	117.27
7982	NYSE	ORCL	Tue, Feb 6, 2024	116.74	116.95	114.98	115.30
7981	NYSE	ORCL	Mon, Feb 5, 2024	115.53	116.72	114.77	116.39
7980	NYSE	ORCL	Fri, Feb 2, 2024	115.82	116.49	115.16	115.79
7979	NYSE	ORCL	Thu, Feb 1, 2024	112.91	115.78	112.55	115.53
7978	NYSE	ORCL	Wed, Jan 31, 2024	113.81	114.27	111.67	111.70
7977	NYSE	ORCL	Tue, Jan 30, 2024	113.36	114.40	112.63	114.16
7976	NYSE	ORCL	Mon, Jan 29, 2024	114.19	114.59	113.01	113.75
7975	NYSE	ORCL	Fri, Jan 26, 2024	114.64	115.48	114.27	114.64
7974	NYSE	ORCL	Thu, Jan 25, 2024	114.89	116.18	114.35	115.00
7973	NYSE	ORCL	Wed, Jan 24, 2024	113.42	115.42	113.33	114.31
7972	NYSE	ORCL	Tue, Jan 23, 2024	110.29	112.68	109.56	111.83
7971	NYSE	ORCL	Mon, Jan 22, 2024	110.06	110.69	109.27	110.10
7970	NYSE	ORCL	Fri, Jan 19, 2024	109.32	110.22	109.02	109.67
7969	NYSE	ORCL	Thu, Jan 18, 2024	106.99	108.88	106.62	108.70
7968	NYSE	ORCL	Wed, Jan 17, 2024	106.46	107.50	105.68	106.43
7967	NYSE	ORCL	Tue, Jan 16, 2024	106.41	106.66	105.42	106.57
7966	NYSE	ORCL	Fri, Jan 12, 2024	105.10	106.70	104.97	106.60
7965	NYSE	ORCL	Thu, Jan 11, 2024	104.35	104.84	103.54	104.77
7964	NYSE	ORCL	Wed, Jan 10, 2024	103.09	104.07	102.72	103.92
7963	NYSE	ORCL	Tue, Jan 9, 2024	103.85	104.48	103.29	103.23
7962	NYSE	ORCL	Mon, Jan 8, 2024	102.94	104.77	102.13	104.66
7961	NYSE	ORCL	Fri, Jan 5, 2024	102.53	103.72	102.29	102.73
7960	NYSE	ORCL	Thu, Jan 4, 2024	102.77	103.36	102.40	102.59
7959	NYSE	ORCL	Wed, Jan 3, 2024	103.30	103.38	101.74	102.46
7958	NYSE	ORCL	Tue, Jan 2, 2024	104.52	104.68	102.44	104.06
7957	NYSE	ORCL	Fri, Dec 29, 2023	106.60	106.92	104.78	105.43
7956	NYSE	ORCL	Thu, Dec 28, 2023	106.01	106.61	105.58	106.25
7955	NYSE	ORCL	Wed, Dec 27, 2023	106.32	106.33	105.56	105.94
7954	NYSE	ORCL	Tue, Dec 26, 2023	106.52	106.65	105.34	106.19
7953	NYSE	ORCL	Fri, Dec 22, 2023	105.70	106.49	105.46	106.20
7952	NYSE	ORCL	Thu, Dec 21, 2023	104.70	105.93	104.52	105.86
7951	NYSE	ORCL	Wed, Dec 20, 2023	105.95	106.09	104.05	104.15
7950	NYSE	ORCL	Tue, Dec 19, 2023	104.98	106.34	104.80	106.25
7949	NYSE	ORCL	Mon, Dec 18, 2023	103.41	106.16	102.91	105.00
7948	NYSE	ORCL	Fri, Dec 15, 2023	99.69	103.99	99.36	103.32
7947	NYSE	ORCL	Thu, Dec 14, 2023	101.87	102.25	99.87	100.31
7946	NYSE	ORCL	Wed, Dec 13, 2023	101.08	103.10	99.26	102.99
7945	NYSE	ORCL	Tue, Dec 12, 2023	102.70	104.95	100.69	100.81
7944	NYSE	ORCL	Mon, Dec 11, 2023	113.77	115.35	113.61	115.13
7943	NYSE	ORCL	Fri, Dec 8, 2023	112.01	113.64	111.59	113.61
7942	NYSE	ORCL	Thu, Dec 7, 2023	112.41	113.03	111.81	112.87
7941	NYSE	ORCL	Wed, Dec 6, 2023	114.94	114.99	111.93	112.03
7940	NYSE	ORCL	Tue, Dec 5, 2023	114.57	115.27	113.81	114.53
7939	NYSE	ORCL	Mon, Dec 4, 2023	116.27	116.68	114.55	115.78
7938	NYSE	ORCL	Fri, Dec 1, 2023	116.07	117.35	115.26	117.16
7937	NYSE	ORCL	Thu, Nov 30, 2023	116.86	117.23	115.18	116.21
7936	NYSE	ORCL	Wed, Nov 29, 2023	117.34	117.58	115.96	116.21
7935	NYSE	ORCL	Tue, Nov 28, 2023	116.00	116.80	115.87	116.24
7934	NYSE	ORCL	Mon, Nov 27, 2023	116.01	116.77	115.45	116.47
7933	NYSE	ORCL	Fri, Nov 24, 2023	116.49	116.59	115.34	116.25
7932	NYSE	ORCL	Wed, Nov 22, 2023	116.70	117.29	115.51	116.24
7931	NYSE	ORCL	Tue, Nov 21, 2023	117.21	117.67	115.68	116.08
7930	NYSE	ORCL	Mon, Nov 20, 2023	115.65	117.15	115.51	116.92
7929	NYSE	ORCL	Fri, Nov 17, 2023	114.61	115.64	114.16	115.36
7928	NYSE	ORCL	Thu, Nov 16, 2023	113.76	115.87	113.47	114.67
7927	NYSE	ORCL	Wed, Nov 15, 2023	116.15	116.31	113.93	114.06
7926	NYSE	ORCL	Tue, Nov 14, 2023	114.86	116.46	114.45	116.10
7925	NYSE	ORCL	Mon, Nov 13, 2023	113.07	114.49	112.78	114.15
7924	NYSE	ORCL	Fri, Nov 10, 2023	112.09	113.18	111.14	113.07
7923	NYSE	ORCL	Thu, Nov 9, 2023	112.40	113.31	111.61	112.18
7922	NYSE	ORCL	Wed, Nov 8, 2023	109.23	112.56	109.19	112.33
7921	NYSE	ORCL	Tue, Nov 7, 2023	109.99	110.38	108.58	108.99
7920	NYSE	ORCL	Mon, Nov 6, 2023	108.06	109.21	107.44	109.11
7919	NYSE	ORCL	Fri, Nov 3, 2023	107.17	109.07	106.62	108.05
7918	NYSE	ORCL	Thu, Nov 2, 2023	106.45	107.22	105.57	106.87
7917	NYSE	ORCL	Wed, Nov 1, 2023	103.80	106.20	103.80	105.75
7916	NYSE	ORCL	Tue, Oct 31, 2023	102.01	103.52	101.10	103.40
7915	NYSE	ORCL	Mon, Oct 30, 2023	101.14	102.41	100.82	101.65
7914	NYSE	ORCL	Fri, Oct 27, 2023	101.00	102.09	100.59	100.99
7913	NYSE	ORCL	Thu, Oct 26, 2023	101.69	102.39	99.87	100.40
7912	NYSE	ORCL	Wed, Oct 25, 2023	102.70	103.67	101.01	101.43
7911	NYSE	ORCL	Tue, Oct 24, 2023	103.95	104.46	102.50	103.20
7910	NYSE	ORCL	Mon, Oct 23, 2023	102.04	104.69	102.01	103.66
7909	NYSE	ORCL	Fri, Oct 20, 2023	106.99	107.04	100.66	101.85
7908	NYSE	ORCL	Thu, Oct 19, 2023	108.63	110.22	108.19	108.34
7907	NYSE	ORCL	Wed, Oct 18, 2023	108.40	109.73	107.86	108.25
7906	NYSE	ORCL	Tue, Oct 17, 2023	107.58	109.79	106.90	109.04
7905	NYSE	ORCL	Mon, Oct 16, 2023	108.95	109.59	108.31	108.71
7904	NYSE	ORCL	Fri, Oct 13, 2023	109.19	109.51	107.79	108.25
7903	NYSE	ORCL	Thu, Oct 12, 2023	109.95	110.92	108.88	109.11
7902	NYSE	ORCL	Wed, Oct 11, 2023	109.51	110.06	108.83	109.64
7901	NYSE	ORCL	Tue, Oct 10, 2023	110.21	111.06	109.62	109.31
7900	NYSE	ORCL	Mon, Oct 9, 2023	110.75	110.97	109.47	110.32
7899	NYSE	ORCL	Fri, Oct 6, 2023	107.93	110.53	107.58	109.96
7898	NYSE	ORCL	Thu, Oct 5, 2023	106.97	108.44	106.19	108.35
7897	NYSE	ORCL	Wed, Oct 4, 2023	104.96	107.30	104.50	107.08
7896	NYSE	ORCL	Tue, Oct 3, 2023	106.42	106.50	103.54	104.52
7895	NYSE	ORCL	Mon, Oct 2, 2023	105.81	106.73	105.29	106.71
7894	NYSE	ORCL	Fri, Sep 29, 2023	107.11	107.37	105.38	105.92
7893	NYSE	ORCL	Thu, Sep 28, 2023	104.03	106.60	103.27	106.15
7892	NYSE	ORCL	Wed, Sep 27, 2023	105.00	105.28	103.35	104.62
7891	NYSE	ORCL	Tue, Sep 26, 2023	107.14	107.40	104.31	104.88
7890	NYSE	ORCL	Mon, Sep 25, 2023	108.45	108.65	107.50	108.30
7889	NYSE	ORCL	Fri, Sep 22, 2023	109.99	110.60	108.51	109.03
7888	NYSE	ORCL	Thu, Sep 21, 2023	111.51	112.50	109.33	109.43
7887	NYSE	ORCL	Wed, Sep 20, 2023	112.81	114.70	112.46	112.87
7886	NYSE	ORCL	Tue, Sep 19, 2023	112.48	113.74	111.71	112.77
7885	NYSE	ORCL	Mon, Sep 18, 2023	113.42	114.47	111.58	112.21
7884	NYSE	ORCL	Fri, Sep 15, 2023	114.19	115.20	112.50	113.91
7883	NYSE	ORCL	Thu, Sep 14, 2023	113.50	115.14	111.95	113.66
7882	NYSE	ORCL	Wed, Sep 13, 2023	108.32	112.94	108.20	111.84
7881	NYSE	ORCL	Tue, Sep 12, 2023	112.08	113.30	107.30	109.61
7880	NYSE	ORCL	Mon, Sep 11, 2023	127.02	127.42	124.72	126.71
7879	NYSE	ORCL	Fri, Sep 8, 2023	124.80	126.69	124.35	126.32
7878	NYSE	ORCL	Thu, Sep 7, 2023	123.83	125.96	122.59	125.09
7877	NYSE	ORCL	Wed, Sep 6, 2023	123.06	124.58	122.73	124.33
7876	NYSE	ORCL	Tue, Sep 5, 2023	122.44	124.28	121.18	123.98
7875	NYSE	ORCL	Fri, Sep 1, 2023	121.01	121.69	120.09	120.93
7874	NYSE	ORCL	Thu, Aug 31, 2023	121.00	121.98	120.12	120.39
7873	NYSE	ORCL	Wed, Aug 30, 2023	120.72	121.74	120.15	121.12
7872	NYSE	ORCL	Tue, Aug 29, 2023	120.95	121.21	118.53	120.65
7871	NYSE	ORCL	Mon, Aug 28, 2023	116.37	117.71	115.70	116.84
7870	NYSE	ORCL	Fri, Aug 25, 2023	112.91	116.15	112.74	116.06
7869	NYSE	ORCL	Thu, Aug 24, 2023	119.68	119.73	112.41	112.91
7868	NYSE	ORCL	Wed, Aug 23, 2023	117.10	120.45	112.11	117.84
7867	NYSE	ORCL	Tue, Aug 22, 2023	117.51	117.68	115.73	116.54
7866	NYSE	ORCL	Mon, Aug 21, 2023	116.90	117.35	115.19	116.59
7865	NYSE	ORCL	Fri, Aug 18, 2023	114.50	116.99	113.95	116.46
7864	NYSE	ORCL	Thu, Aug 17, 2023	115.74	116.78	114.36	114.88
7863	NYSE	ORCL	Wed, Aug 16, 2023	117.16	117.81	115.27	115.34
7862	NYSE	ORCL	Tue, Aug 15, 2023	115.45	118.06	114.84	117.29
7861	NYSE	ORCL	Mon, Aug 14, 2023	113.18	115.81	113.15	115.57
7860	NYSE	ORCL	Fri, Aug 11, 2023	112.39	113.48	111.13	113.06
7859	NYSE	ORCL	Thu, Aug 10, 2023	113.78	115.09	112.48	112.99
7858	NYSE	ORCL	Wed, Aug 9, 2023	115.34	115.71	112.33	113.10
7857	NYSE	ORCL	Tue, Aug 8, 2023	115.04	115.61	114.22	115.23
7856	NYSE	ORCL	Mon, Aug 7, 2023	115.47	116.38	115.07	116.10
7855	NYSE	ORCL	Fri, Aug 4, 2023	115.34	116.40	114.26	114.44
7854	NYSE	ORCL	Thu, Aug 3, 2023	115.24	116.17	114.26	114.55
7853	NYSE	ORCL	Wed, Aug 2, 2023	116.92	116.98	114.32	115.71
7852	NYSE	ORCL	Tue, Aug 1, 2023	116.92	118.04	116.48	117.91
7851	NYSE	ORCL	Mon, Jul 31, 2023	116.43	117.24	115.83	117.23
7850	NYSE	ORCL	Fri, Jul 28, 2023	116.68	117.30	115.65	115.99
7849	NYSE	ORCL	Thu, Jul 27, 2023	117.55	117.60	115.64	116.40
7848	NYSE	ORCL	Wed, Jul 26, 2023	117.42	117.62	115.00	115.50
7847	NYSE	ORCL	Tue, Jul 25, 2023	117.98	118.51	116.81	117.95
7846	NYSE	ORCL	Mon, Jul 24, 2023	117.94	118.54	116.73	118.07
7845	NYSE	ORCL	Fri, Jul 21, 2023	116.49	119.27	116.21	117.65
7844	NYSE	ORCL	Thu, Jul 20, 2023	117.49	119.05	115.23	115.88
7843	NYSE	ORCL	Wed, Jul 19, 2023	120.82	121.36	118.42	118.69
7842	NYSE	ORCL	Tue, Jul 18, 2023	118.78	121.29	117.81	120.77
7841	NYSE	ORCL	Mon, Jul 17, 2023	118.85	119.97	118.25	118.89
7840	NYSE	ORCL	Fri, Jul 14, 2023	118.18	119.97	117.68	119.27
7839	NYSE	ORCL	Thu, Jul 13, 2023	117.09	118.58	116.76	117.45
7838	NYSE	ORCL	Wed, Jul 12, 2023	115.67	118.09	115.64	116.02
7837	NYSE	ORCL	Tue, Jul 11, 2023	114.20	115.00	113.43	114.88
7836	NYSE	ORCL	Mon, Jul 10, 2023	114.28	115.03	113.66	113.98
7835	NYSE	ORCL	Fri, Jul 7, 2023	114.84	115.98	114.49	114.61
7834	NYSE	ORCL	Thu, Jul 6, 2023	114.67	115.81	114.64	115.45
7833	NYSE	ORCL	Wed, Jul 5, 2023	116.52	117.01	115.41	115.96
7832	NYSE	ORCL	Mon, Jul 3, 2023	118.01	118.25	116.83	117.15
7831	NYSE	ORCL	Fri, Jun 30, 2023	119.84	121.73	119.03	119.09
7830	NYSE	ORCL	Thu, Jun 29, 2023	115.65	117.80	114.63	117.78
7829	NYSE	ORCL	Wed, Jun 28, 2023	116.78	118.62	116.39	116.53
7828	NYSE	ORCL	Tue, Jun 27, 2023	116.57	118.46	116.26	117.84
7827	NYSE	ORCL	Mon, Jun 26, 2023	117.99	119.43	116.70	116.78
7826	NYSE	ORCL	Fri, Jun 23, 2023	119.59	119.90	118.14	118.64
7825	NYSE	ORCL	Thu, Jun 22, 2023	121.61	122.59	120.07	120.58
7824	NYSE	ORCL	Wed, Jun 21, 2023	121.95	123.36	120.36	122.10
7823	NYSE	ORCL	Tue, Jun 20, 2023	124.45	125.25	121.96	122.04
7822	NYSE	ORCL	Fri, Jun 16, 2023	127.14	127.40	125.15	125.46
7821	NYSE	ORCL	Thu, Jun 15, 2023	121.95	127.54	121.66	126.55
7820	NYSE	ORCL	Wed, Jun 14, 2023	116.50	122.51	115.74	122.27
7819	NYSE	ORCL	Tue, Jun 13, 2023	123.32	123.99	116.02	116.68
7818	NYSE	ORCL	Mon, Jun 12, 2023	114.34	117.51	114.34	116.43
7817	NYSE	ORCL	Fri, Jun 9, 2023	107.70	110.15	107.41	109.85
7816	NYSE	ORCL	Thu, Jun 8, 2023	105.67	107.79	105.35	107.48
7815	NYSE	ORCL	Wed, Jun 7, 2023	107.14	108.37	104.84	105.25
7814	NYSE	ORCL	Tue, Jun 6, 2023	106.81	107.49	106.15	107.10
7813	NYSE	ORCL	Mon, Jun 5, 2023	105.89	107.60	105.53	105.89
7812	NYSE	ORCL	Fri, Jun 2, 2023	106.52	106.77	105.75	105.89
7811	NYSE	ORCL	Thu, Jun 1, 2023	104.88	106.61	104.78	105.99
7810	NYSE	ORCL	Wed, May 31, 2023	104.47	106.49	104.15	105.94
7809	NYSE	ORCL	Tue, May 30, 2023	104.90	105.98	104.19	105.15
7808	NYSE	ORCL	Fri, May 26, 2023	104.35	106.23	104.03	104.08
7807	NYSE	ORCL	Thu, May 25, 2023	99.20	104.66	98.77	104.29
7806	NYSE	ORCL	Wed, May 24, 2023	97.95	98.88	97.29	98.32
7805	NYSE	ORCL	Tue, May 23, 2023	101.07	101.43	98.47	98.54
7804	NYSE	ORCL	Mon, May 22, 2023	102.48	103.10	101.73	101.77
7803	NYSE	ORCL	Fri, May 19, 2023	102.39	103.07	101.92	102.84
7802	NYSE	ORCL	Thu, May 18, 2023	99.77	102.46	99.73	102.34
7801	NYSE	ORCL	Wed, May 17, 2023	98.78	100.40	98.43	99.77
7800	NYSE	ORCL	Tue, May 16, 2023	97.17	98.85	96.92	98.25
7799	NYSE	ORCL	Mon, May 15, 2023	97.87	97.96	97.05	97.26
7798	NYSE	ORCL	Fri, May 12, 2023	97.61	97.92	96.93	97.85
7797	NYSE	ORCL	Thu, May 11, 2023	97.54	97.63	96.34	97.44
7796	NYSE	ORCL	Wed, May 10, 2023	96.79	97.68	96.26	97.52
7795	NYSE	ORCL	Tue, May 9, 2023	96.20	96.89	96.10	96.14
7794	NYSE	ORCL	Mon, May 8, 2023	97.08	97.28	96.44	96.79
7793	NYSE	ORCL	Fri, May 5, 2023	95.00	97.31	94.83	96.97
7792	NYSE	ORCL	Thu, May 4, 2023	94.98	95.12	94.41	94.97
7791	NYSE	ORCL	Wed, May 3, 2023	95.07	95.42	94.54	94.78
7790	NYSE	ORCL	Tue, May 2, 2023	94.93	95.24	93.85	94.80
7789	NYSE	ORCL	Mon, May 1, 2023	94.80	95.73	94.70	94.87
7788	NYSE	ORCL	Fri, Apr 28, 2023	94.27	95.40	94.24	94.72
7787	NYSE	ORCL	Thu, Apr 27, 2023	94.31	95.09	93.29	95.04
7786	NYSE	ORCL	Wed, Apr 26, 2023	93.75	94.81	93.34	93.71
7785	NYSE	ORCL	Tue, Apr 25, 2023	95.14	95.70	94.02	94.06
7784	NYSE	ORCL	Mon, Apr 24, 2023	95.34	96.08	94.97	95.44
7783	NYSE	ORCL	Fri, Apr 21, 2023	95.01	95.31	94.26	95.15
7782	NYSE	ORCL	Thu, Apr 20, 2023	96.00	96.15	94.60	94.83
7781	NYSE	ORCL	Wed, Apr 19, 2023	95.59	96.47	95.59	95.81
7780	NYSE	ORCL	Tue, Apr 18, 2023	96.00	96.74	95.77	96.47
7779	NYSE	ORCL	Mon, Apr 17, 2023	95.64	95.99	95.31	95.59
7778	NYSE	ORCL	Fri, Apr 14, 2023	95.50	95.99	94.68	95.71
7777	NYSE	ORCL	Thu, Apr 13, 2023	94.18	95.75	93.94	95.55
7776	NYSE	ORCL	Wed, Apr 12, 2023	94.38	95.32	93.60	93.90
7775	NYSE	ORCL	Tue, Apr 11, 2023	93.46	94.13	93.20	93.97
7774	NYSE	ORCL	Mon, Apr 10, 2023	94.68	95.11	93.55	93.76
7773	NYSE	ORCL	Thu, Apr 6, 2023	94.33	96.08	93.99	95.52
7772	NYSE	ORCL	Wed, Apr 5, 2023	93.62	95.11	93.48	94.89
7771	NYSE	ORCL	Tue, Apr 4, 2023	93.85	94.02	92.93	94.00
7770	NYSE	ORCL	Mon, Apr 3, 2023	92.38	94.00	92.09	93.92
7769	NYSE	ORCL	Fri, Mar 31, 2023	90.56	93.00	90.41	92.92
7768	NYSE	ORCL	Thu, Mar 30, 2023	90.85	91.18	89.71	90.51
7767	NYSE	ORCL	Wed, Mar 29, 2023	90.13	90.66	89.81	90.62
7766	NYSE	ORCL	Tue, Mar 28, 2023	90.22	90.88	89.48	89.85
7765	NYSE	ORCL	Mon, Mar 27, 2023	88.62	90.50	88.55	90.14
7764	NYSE	ORCL	Fri, Mar 24, 2023	87.98	88.48	87.51	88.01
7763	NYSE	ORCL	Thu, Mar 23, 2023	88.65	89.64	87.64	87.78
7762	NYSE	ORCL	Wed, Mar 22, 2023	87.54	89.16	87.44	87.90
7761	NYSE	ORCL	Tue, Mar 21, 2023	87.49	87.85	86.66	87.58
7760	NYSE	ORCL	Mon, Mar 20, 2023	85.28	87.51	85.25	86.96
7759	NYSE	ORCL	Fri, Mar 17, 2023	85.00	85.98	84.61	85.26
7758	NYSE	ORCL	Thu, Mar 16, 2023	82.92	85.11	82.08	84.82
7757	NYSE	ORCL	Wed, Mar 15, 2023	83.08	83.37	82.12	82.98
7756	NYSE	ORCL	Tue, Mar 14, 2023	85.93	85.93	83.43	84.56
7755	NYSE	ORCL	Mon, Mar 13, 2023	83.32	85.53	82.04	84.93
7754	NYSE	ORCL	Fri, Mar 10, 2023	84.41	85.25	82.88	84.07
7753	NYSE	ORCL	Thu, Mar 9, 2023	88.33	89.64	86.53	86.87
7752	NYSE	ORCL	Wed, Mar 8, 2023	88.40	89.09	88.15	88.49
7751	NYSE	ORCL	Tue, Mar 7, 2023	89.58	90.08	88.05	88.36
7750	NYSE	ORCL	Mon, Mar 6, 2023	89.41	90.67	89.15	89.74
7749	NYSE	ORCL	Fri, Mar 3, 2023	87.32	89.29	87.08	89.25
7748	NYSE	ORCL	Thu, Mar 2, 2023	86.06	87.28	85.87	86.97
7747	NYSE	ORCL	Wed, Mar 1, 2023	86.90	87.21	85.99	86.34
7746	NYSE	ORCL	Tue, Feb 28, 2023	87.70	88.01	87.18	87.40
7745	NYSE	ORCL	Mon, Feb 27, 2023	88.86	88.97	87.36	87.96
7744	NYSE	ORCL	Fri, Feb 24, 2023	87.31	88.89	87.14	88.66
7743	NYSE	ORCL	Thu, Feb 23, 2023	87.15	89.48	87.06	88.58
7742	NYSE	ORCL	Wed, Feb 22, 2023	86.68	87.18	85.98	86.32
7741	NYSE	ORCL	Tue, Feb 21, 2023	86.76	86.94	86.15	86.20
7740	NYSE	ORCL	Fri, Feb 17, 2023	87.20	87.43	86.51	87.28
7739	NYSE	ORCL	Thu, Feb 16, 2023	87.46	88.27	87.01	87.72
7738	NYSE	ORCL	Wed, Feb 15, 2023	88.85	89.21	88.03	88.34
7737	NYSE	ORCL	Tue, Feb 14, 2023	89.00	89.41	87.71	89.09
7736	NYSE	ORCL	Mon, Feb 13, 2023	87.28	89.45	87.20	89.42
7735	NYSE	ORCL	Fri, Feb 10, 2023	86.53	87.38	86.34	87.14
7734	NYSE	ORCL	Thu, Feb 9, 2023	87.14	87.90	86.33	86.65
7733	NYSE	ORCL	Wed, Feb 8, 2023	86.93	87.92	86.51	86.69
7732	NYSE	ORCL	Tue, Feb 7, 2023	87.87	88.02	86.30	87.74
7731	NYSE	ORCL	Mon, Feb 6, 2023	89.51	89.61	88.40	88.53
7730	NYSE	ORCL	Fri, Feb 3, 2023	88.47	90.26	88.27	89.62
7729	NYSE	ORCL	Thu, Feb 2, 2023	90.66	91.22	88.95	89.38
7728	NYSE	ORCL	Wed, Feb 1, 2023	88.37	90.65	88.21	90.05
7727	NYSE	ORCL	Tue, Jan 31, 2023	87.69	88.48	87.35	88.46
7726	NYSE	ORCL	Mon, Jan 30, 2023	88.47	88.62	86.99	87.35
7725	NYSE	ORCL	Fri, Jan 27, 2023	89.50	89.72	88.96	88.99
7724	NYSE	ORCL	Thu, Jan 26, 2023	89.89	90.49	89.09	89.83
7723	NYSE	ORCL	Wed, Jan 25, 2023	88.70	89.86	87.74	89.64
7722	NYSE	ORCL	Tue, Jan 24, 2023	89.05	90.10	88.00	89.70
7721	NYSE	ORCL	Mon, Jan 23, 2023	87.19	89.13	86.97	88.97
7720	NYSE	ORCL	Fri, Jan 20, 2023	86.03	87.38	85.50	87.25
7719	NYSE	ORCL	Thu, Jan 19, 2023	86.40	86.99	85.26	85.94
7718	NYSE	ORCL	Wed, Jan 18, 2023	88.60	88.63	86.60	86.71
7717	NYSE	ORCL	Tue, Jan 17, 2023	89.19	89.44	88.43	88.60
7716	NYSE	ORCL	Fri, Jan 13, 2023	87.95	89.47	87.66	89.20
7715	NYSE	ORCL	Thu, Jan 12, 2023	88.70	89.20	88.17	88.78
7714	NYSE	ORCL	Wed, Jan 11, 2023	87.37	88.66	87.09	88.60
7713	NYSE	ORCL	Tue, Jan 10, 2023	85.64	86.61	85.57	86.50
7712	NYSE	ORCL	Mon, Jan 9, 2023	86.84	87.59	86.16	86.42
7711	NYSE	ORCL	Fri, Jan 6, 2023	84.74	86.34	83.82	85.34
7710	NYSE	ORCL	Thu, Jan 5, 2023	85.00	85.40	83.22	84.31
7709	NYSE	ORCL	Wed, Jan 4, 2023	84.20	85.17	83.64	84.48
7708	NYSE	ORCL	Tue, Jan 3, 2023	82.47	83.84	82.26	83.72
7707	NYSE	ORCL	Fri, Dec 30, 2022	81.13	81.93	80.76	81.74
7706	NYSE	ORCL	Thu, Dec 29, 2022	80.97	81.80	80.70	81.40
7705	NYSE	ORCL	Wed, Dec 28, 2022	81.09	81.64	80.20	80.33
7704	NYSE	ORCL	Tue, Dec 27, 2022	80.88	81.47	80.61	80.98
7703	NYSE	ORCL	Fri, Dec 23, 2022	80.51	80.90	79.99	80.85
7702	NYSE	ORCL	Thu, Dec 22, 2022	80.94	81.17	79.43	80.49
7701	NYSE	ORCL	Wed, Dec 21, 2022	81.35	82.14	80.94	81.50
7700	NYSE	ORCL	Tue, Dec 20, 2022	80.50	81.49	80.35	80.94
7699	NYSE	ORCL	Mon, Dec 19, 2022	79.92	81.10	79.68	80.50
7698	NYSE	ORCL	Fri, Dec 16, 2022	79.96	80.46	79.48	79.58
7697	NYSE	ORCL	Thu, Dec 15, 2022	80.79	81.03	79.46	80.07
7696	NYSE	ORCL	Wed, Dec 14, 2022	80.81	82.89	80.57	81.82
7695	NYSE	ORCL	Tue, Dec 13, 2022	84.94	85.58	79.70	80.56
7694	NYSE	ORCL	Mon, Dec 12, 2022	80.31	81.41	79.94	81.28
7693	NYSE	ORCL	Fri, Dec 9, 2022	79.65	80.36	79.54	79.86
7692	NYSE	ORCL	Thu, Dec 8, 2022	79.13	80.21	78.53	80.07
7691	NYSE	ORCL	Wed, Dec 7, 2022	78.67	79.45	78.58	78.78
7690	NYSE	ORCL	Tue, Dec 6, 2022	79.35	79.82	78.06	78.91
7689	NYSE	ORCL	Mon, Dec 5, 2022	82.41	82.42	79.41	79.43
7688	NYSE	ORCL	Fri, Dec 2, 2022	83.20	83.62	82.58	83.35
7687	NYSE	ORCL	Thu, Dec 1, 2022	83.05	84.53	82.35	84.11
7686	NYSE	ORCL	Wed, Nov 30, 2022	80.47	83.18	80.00	83.03
7685	NYSE	ORCL	Tue, Nov 29, 2022	81.33	81.50	80.52	80.85
7684	NYSE	ORCL	Mon, Nov 28, 2022	82.11	82.14	81.07	81.39
7683	NYSE	ORCL	Fri, Nov 25, 2022	82.85	83.49	82.54	82.72
7682	NYSE	ORCL	Wed, Nov 23, 2022	82.12	82.92	81.78	82.56
7681	NYSE	ORCL	Tue, Nov 22, 2022	79.89	82.21	79.83	82.12
7680	NYSE	ORCL	Mon, Nov 21, 2022	79.57	80.10	78.90	79.82
7679	NYSE	ORCL	Fri, Nov 18, 2022	80.00	80.46	78.85	79.73
7678	NYSE	ORCL	Thu, Nov 17, 2022	79.17	79.58	78.19	79.20
7677	NYSE	ORCL	Wed, Nov 16, 2022	79.12	80.23	78.87	79.89
7676	NYSE	ORCL	Tue, Nov 15, 2022	78.93	80.68	78.01	79.18
7675	NYSE	ORCL	Mon, Nov 14, 2022	77.48	79.54	77.34	78.53
7674	NYSE	ORCL	Fri, Nov 11, 2022	77.13	77.89	76.57	77.74
7673	NYSE	ORCL	Thu, Nov 10, 2022	77.70	78.47	76.71	77.17
7672	NYSE	ORCL	Wed, Nov 9, 2022	75.38	76.54	75.00	75.66
7671	NYSE	ORCL	Tue, Nov 8, 2022	76.95	77.14	75.02	75.64
7670	NYSE	ORCL	Mon, Nov 7, 2022	76.11	77.09	75.49	76.74
7669	NYSE	ORCL	Fri, Nov 4, 2022	75.94	76.67	74.24	76.00
7668	NYSE	ORCL	Thu, Nov 3, 2022	74.72	75.69	74.05	75.03
7667	NYSE	ORCL	Wed, Nov 2, 2022	76.65	77.43	75.01	75.12
7666	NYSE	ORCL	Tue, Nov 1, 2022	78.60	79.23	76.34	77.11
7665	NYSE	ORCL	Mon, Oct 31, 2022	76.50	78.33	76.40	78.07
7664	NYSE	ORCL	Fri, Oct 28, 2022	75.30	77.68	75.30	77.36
7663	NYSE	ORCL	Thu, Oct 27, 2022	74.75	75.88	74.55	75.15
7662	NYSE	ORCL	Wed, Oct 26, 2022	72.61	75.72	72.55	74.82
7661	NYSE	ORCL	Tue, Oct 25, 2022	73.45	74.11	72.61	73.14
7660	NYSE	ORCL	Mon, Oct 24, 2022	72.93	73.69	71.78	72.92
7659	NYSE	ORCL	Fri, Oct 21, 2022	71.03	72.79	70.31	72.70
7658	NYSE	ORCL	Thu, Oct 20, 2022	67.53	69.92	67.19	69.25
7657	NYSE	ORCL	Wed, Oct 19, 2022	66.49	67.19	65.78	66.30
7656	NYSE	ORCL	Tue, Oct 18, 2022	68.00	68.58	66.33	67.03
7655	NYSE	ORCL	Mon, Oct 17, 2022	65.88	67.57	65.87	67.02
7654	NYSE	ORCL	Fri, Oct 14, 2022	65.72	66.62	64.21	64.31
7653	NYSE	ORCL	Thu, Oct 13, 2022	62.48	65.71	62.27	65.20
7652	NYSE	ORCL	Wed, Oct 12, 2022	62.62	64.28	62.17	63.78
7651	NYSE	ORCL	Tue, Oct 11, 2022	61.85	63.10	61.65	62.41
7650	NYSE	ORCL	Mon, Oct 10, 2022	63.61	63.90	62.02	62.25
7649	NYSE	ORCL	Fri, Oct 7, 2022	64.49	64.62	62.74	63.29
7648	NYSE	ORCL	Thu, Oct 6, 2022	66.33	66.81	65.23	65.30
7647	NYSE	ORCL	Wed, Oct 5, 2022	65.34	67.19	64.98	66.64
7646	NYSE	ORCL	Tue, Oct 4, 2022	63.80	65.83	63.80	65.69
7645	NYSE	ORCL	Mon, Oct 3, 2022	60.99	63.24	60.81	63.08
7644	NYSE	ORCL	Fri, Sep 30, 2022	61.26	62.14	61.06	61.07
7643	NYSE	ORCL	Thu, Sep 29, 2022	62.29	62.60	60.78	61.40
7642	NYSE	ORCL	Wed, Sep 28, 2022	62.62	63.35	62.25	63.07
7641	NYSE	ORCL	Tue, Sep 27, 2022	64.16	64.40	62.04	62.42
7640	NYSE	ORCL	Mon, Sep 26, 2022	64.33	64.92	63.39	63.45
7639	NYSE	ORCL	Fri, Sep 23, 2022	65.35	65.44	63.87	64.55
7638	NYSE	ORCL	Thu, Sep 22, 2022	66.85	66.94	65.84	66.03
7637	NYSE	ORCL	Wed, Sep 21, 2022	68.71	68.88	66.74	66.75
7636	NYSE	ORCL	Tue, Sep 20, 2022	68.27	68.46	67.45	68.11
7635	NYSE	ORCL	Mon, Sep 19, 2022	68.20	69.13	67.91	69.07
7634	NYSE	ORCL	Fri, Sep 16, 2022	69.58	69.80	68.25	68.83
7633	NYSE	ORCL	Thu, Sep 15, 2022	71.50	72.09	69.75	70.24
7632	NYSE	ORCL	Wed, Sep 14, 2022	75.79	75.87	71.77	72.12
7631	NYSE	ORCL	Tue, Sep 13, 2022	76.06	79.41	75.78	76.04
7630	NYSE	ORCL	Mon, Sep 12, 2022	76.63	77.38	76.27	77.08
7629	NYSE	ORCL	Fri, Sep 9, 2022	74.65	76.01	74.44	75.91
7628	NYSE	ORCL	Thu, Sep 8, 2022	74.03	74.80	73.61	74.65
7627	NYSE	ORCL	Wed, Sep 7, 2022	73.68	74.67	73.42	74.49
7626	NYSE	ORCL	Tue, Sep 6, 2022	74.70	75.20	73.55	73.83
7625	NYSE	ORCL	Fri, Sep 2, 2022	75.74	76.77	74.48	74.68
7624	NYSE	ORCL	Thu, Sep 1, 2022	74.12	75.37	73.53	75.30
7623	NYSE	ORCL	Wed, Aug 31, 2022	74.46	75.15	74.04	74.15
7622	NYSE	ORCL	Tue, Aug 30, 2022	74.42	74.67	73.46	74.14
7621	NYSE	ORCL	Mon, Aug 29, 2022	74.11	74.86	74.07	74.19
7620	NYSE	ORCL	Fri, Aug 26, 2022	76.98	77.26	74.57	74.65
7619	NYSE	ORCL	Thu, Aug 25, 2022	76.34	76.91	75.98	76.89
7618	NYSE	ORCL	Wed, Aug 24, 2022	76.47	76.56	76.05	76.17
7617	NYSE	ORCL	Tue, Aug 23, 2022	76.25	77.01	76.25	76.41
7616	NYSE	ORCL	Mon, Aug 22, 2022	77.93	77.93	76.17	76.46
7615	NYSE	ORCL	Fri, Aug 19, 2022	79.03	79.13	78.44	78.66
7614	NYSE	ORCL	Thu, Aug 18, 2022	79.28	79.88	79.01	79.32
7613	NYSE	ORCL	Wed, Aug 17, 2022	79.00	79.77	78.95	79.25
7612	NYSE	ORCL	Tue, Aug 16, 2022	78.90	79.66	78.85	79.52
7611	NYSE	ORCL	Mon, Aug 15, 2022	78.84	79.42	78.50	79.11
7610	NYSE	ORCL	Fri, Aug 12, 2022	78.00	79.42	77.66	79.15
7609	NYSE	ORCL	Thu, Aug 11, 2022	77.95	78.00	77.08	77.16
7608	NYSE	ORCL	Wed, Aug 10, 2022	77.59	77.98	77.20	77.54
7607	NYSE	ORCL	Tue, Aug 9, 2022	76.21	76.91	75.84	76.77
7606	NYSE	ORCL	Mon, Aug 8, 2022	76.92	77.43	76.27	76.47
7605	NYSE	ORCL	Fri, Aug 5, 2022	76.27	77.40	76.00	77.35
7604	NYSE	ORCL	Thu, Aug 4, 2022	77.45	77.85	77.11	77.40
7603	NYSE	ORCL	Wed, Aug 3, 2022	76.72	77.76	76.30	77.37
7602	NYSE	ORCL	Tue, Aug 2, 2022	76.99	77.26	76.06	76.35
7601	NYSE	ORCL	Mon, Aug 1, 2022	77.18	77.81	76.70	77.44
7600	NYSE	ORCL	Fri, Jul 29, 2022	77.01	78.16	77.00	77.84
7599	NYSE	ORCL	Thu, Jul 28, 2022	75.64	77.28	75.31	77.04
7598	NYSE	ORCL	Wed, Jul 27, 2022	74.38	76.12	74.32	75.87
7597	NYSE	ORCL	Tue, Jul 26, 2022	74.80	75.30	73.71	74.03
7596	NYSE	ORCL	Mon, Jul 25, 2022	75.10	75.43	74.34	74.86
7595	NYSE	ORCL	Fri, Jul 22, 2022	74.82	75.29	74.26	74.90
7594	NYSE	ORCL	Thu, Jul 21, 2022	72.15	74.63	72.13	74.54
7593	NYSE	ORCL	Wed, Jul 20, 2022	72.55	73.10	72.16	72.59
7592	NYSE	ORCL	Tue, Jul 19, 2022	70.64	72.30	70.26	72.24
7591	NYSE	ORCL	Mon, Jul 18, 2022	71.25	71.71	70.15	70.21
7590	NYSE	ORCL	Fri, Jul 15, 2022	70.26	70.87	70.00	70.74
7589	NYSE	ORCL	Thu, Jul 14, 2022	69.16	69.59	68.23	69.45
7588	NYSE	ORCL	Wed, Jul 13, 2022	69.05	70.53	68.68	70.03
7587	NYSE	ORCL	Tue, Jul 12, 2022	71.60	71.94	70.07	70.41
7586	NYSE	ORCL	Mon, Jul 11, 2022	71.00	71.97	70.90	71.57
7585	NYSE	ORCL	Fri, Jul 8, 2022	71.69	72.24	71.33	71.55
7584	NYSE	ORCL	Thu, Jul 7, 2022	71.83	71.98	71.18	71.83
7583	NYSE	ORCL	Wed, Jul 6, 2022	72.32	72.74	71.31	71.66
7582	NYSE	ORCL	Tue, Jul 5, 2022	70.38	72.00	70.18	71.99
7581	NYSE	ORCL	Fri, Jul 1, 2022	69.85	70.98	69.81	70.87
7580	NYSE	ORCL	Thu, Jun 30, 2022	68.21	70.25	68.21	69.87
7579	NYSE	ORCL	Wed, Jun 29, 2022	69.03	70.09	68.78	69.21
7578	NYSE	ORCL	Tue, Jun 28, 2022	70.57	71.07	68.53	68.58
7577	NYSE	ORCL	Mon, Jun 27, 2022	69.37	70.85	68.94	70.41
7576	NYSE	ORCL	Fri, Jun 24, 2022	68.33	70.78	67.97	70.70
7575	NYSE	ORCL	Thu, Jun 23, 2022	66.45	67.87	66.31	67.63
7574	NYSE	ORCL	Wed, Jun 22, 2022	66.93	67.57	66.38	66.53
7573	NYSE	ORCL	Tue, Jun 21, 2022	68.61	69.53	67.39	67.68
7572	NYSE	ORCL	Fri, Jun 17, 2022	68.75	69.37	67.39	67.72
7571	NYSE	ORCL	Thu, Jun 16, 2022	68.50	68.96	67.58	68.71
7570	NYSE	ORCL	Wed, Jun 15, 2022	70.45	71.42	68.67	69.70
7569	NYSE	ORCL	Tue, Jun 14, 2022	72.00	72.43	69.02	70.72
7568	NYSE	ORCL	Mon, Jun 13, 2022	65.78	66.10	63.76	64.05
7567	NYSE	ORCL	Fri, Jun 10, 2022	67.98	68.22	66.96	67.14
7566	NYSE	ORCL	Thu, Jun 9, 2022	70.77	71.16	69.20	69.22
7565	NYSE	ORCL	Wed, Jun 8, 2022	72.01	72.15	70.94	71.38
7564	NYSE	ORCL	Tue, Jun 7, 2022	71.59	73.13	71.59	72.69
7563	NYSE	ORCL	Mon, Jun 6, 2022	72.63	74.84	72.63	72.97
7562	NYSE	ORCL	Fri, Jun 3, 2022	72.56	72.96	71.23	71.79
7561	NYSE	ORCL	Thu, Jun 2, 2022	71.48	73.19	71.01	73.14
7560	NYSE	ORCL	Wed, Jun 1, 2022	73.02	73.27	71.15	71.60
7559	NYSE	ORCL	Tue, May 31, 2022	72.23	72.98	71.52	71.92
7558	NYSE	ORCL	Fri, May 27, 2022	72.36	72.85	71.55	72.78
7557	NYSE	ORCL	Thu, May 26, 2022	70.13	72.12	69.91	71.66
7556	NYSE	ORCL	Wed, May 25, 2022	68.88	70.22	68.77	69.83
7555	NYSE	ORCL	Tue, May 24, 2022	69.67	70.53	68.31	69.03
7554	NYSE	ORCL	Mon, May 23, 2022	69.31	70.47	68.67	70.04
7553	NYSE	ORCL	Fri, May 20, 2022	67.88	68.69	66.85	68.63
7552	NYSE	ORCL	Thu, May 19, 2022	67.48	67.90	66.72	67.04
7551	NYSE	ORCL	Wed, May 18, 2022	70.80	70.94	67.81	68.30
7550	NYSE	ORCL	Tue, May 17, 2022	71.05	71.90	70.70	71.88
7549	NYSE	ORCL	Mon, May 16, 2022	70.69	70.91	69.39	69.71
7548	NYSE	ORCL	Fri, May 13, 2022	70.96	71.98	70.53	71.17
7547	NYSE	ORCL	Thu, May 12, 2022	70.88	70.93	68.97	70.73
7546	NYSE	ORCL	Wed, May 11, 2022	72.31	73.46	70.87	71.03
7545	NYSE	ORCL	Tue, May 10, 2022	72.50	73.62	71.27	72.53
7544	NYSE	ORCL	Mon, May 9, 2022	71.64	72.59	71.17	71.54
7543	NYSE	ORCL	Fri, May 6, 2022	72.13	72.94	71.63	72.49
7542	NYSE	ORCL	Thu, May 5, 2022	74.00	74.72	71.99	72.80
7541	NYSE	ORCL	Wed, May 4, 2022	73.38	75.35	72.79	75.21
7540	NYSE	ORCL	Tue, May 3, 2022	73.85	74.21	72.81	73.29
7539	NYSE	ORCL	Mon, May 2, 2022	73.93	74.60	72.53	74.00
7538	NYSE	ORCL	Fri, Apr 29, 2022	75.34	75.87	73.15	73.40
7537	NYSE	ORCL	Thu, Apr 28, 2022	75.52	76.63	74.60	76.14
7536	NYSE	ORCL	Wed, Apr 27, 2022	74.58	76.02	74.42	74.76
7535	NYSE	ORCL	Tue, Apr 26, 2022	76.35	76.65	74.48	74.51
7534	NYSE	ORCL	Mon, Apr 25, 2022	76.20	77.06	74.70	76.98
7533	NYSE	ORCL	Fri, Apr 22, 2022	79.27	79.70	76.16	76.21
7532	NYSE	ORCL	Thu, Apr 21, 2022	81.49	81.60	79.33	79.48
7531	NYSE	ORCL	Wed, Apr 20, 2022	79.79	81.86	79.79	80.29
7530	NYSE	ORCL	Tue, Apr 19, 2022	78.25	79.78	78.24	79.56
7529	NYSE	ORCL	Mon, Apr 18, 2022	79.15	79.98	77.91	78.22
7528	NYSE	ORCL	Thu, Apr 14, 2022	79.83	80.36	79.32	79.45
7527	NYSE	ORCL	Wed, Apr 13, 2022	79.26	79.96	78.63	79.75
7526	NYSE	ORCL	Tue, Apr 12, 2022	79.95	80.99	79.02	79.33
7525	NYSE	ORCL	Mon, Apr 11, 2022	80.63	81.13	79.70	79.76
7524	NYSE	ORCL	Fri, Apr 8, 2022	81.71	81.83	80.26	80.94
7523	NYSE	ORCL	Thu, Apr 7, 2022	81.25	82.01	80.78	81.54
7522	NYSE	ORCL	Wed, Apr 6, 2022	81.92	82.47	81.37	81.80
7521	NYSE	ORCL	Tue, Apr 5, 2022	83.40	84.52	82.67	82.94
7520	NYSE	ORCL	Mon, Apr 4, 2022	82.25	84.30	82.00	84.07
7519	NYSE	ORCL	Fri, Apr 1, 2022	83.04	83.36	81.47	82.01
7518	NYSE	ORCL	Thu, Mar 31, 2022	83.11	83.91	82.59	82.73
7517	NYSE	ORCL	Wed, Mar 30, 2022	83.96	84.36	83.12	83.36
7516	NYSE	ORCL	Tue, Mar 29, 2022	84.49	84.51	83.11	84.29
7515	NYSE	ORCL	Mon, Mar 28, 2022	81.74	83.71	81.74	83.60
7514	NYSE	ORCL	Fri, Mar 25, 2022	82.04	82.84	81.23	81.73
7513	NYSE	ORCL	Thu, Mar 24, 2022	80.65	82.82	80.49	82.24
7512	NYSE	ORCL	Wed, Mar 23, 2022	81.25	81.41	80.22	80.39
7511	NYSE	ORCL	Tue, Mar 22, 2022	81.46	82.23	80.83	81.80
7510	NYSE	ORCL	Mon, Mar 21, 2022	81.28	81.98	80.27	80.96
7509	NYSE	ORCL	Fri, Mar 18, 2022	79.63	81.99	78.84	81.68
7508	NYSE	ORCL	Thu, Mar 17, 2022	79.78	81.29	79.26	80.60
7507	NYSE	ORCL	Wed, Mar 16, 2022	81.00	81.23	77.75	79.96
7506	NYSE	ORCL	Tue, Mar 15, 2022	78.05	81.54	77.07	80.60
7505	NYSE	ORCL	Mon, Mar 14, 2022	77.92	78.60	75.44	77.07
7504	NYSE	ORCL	Fri, Mar 11, 2022	76.70	79.90	74.00	77.82
7503	NYSE	ORCL	Thu, Mar 10, 2022	75.10	76.85	75.03	76.65
7502	NYSE	ORCL	Wed, Mar 9, 2022	74.92	76.95	74.69	76.10
7501	NYSE	ORCL	Tue, Mar 8, 2022	73.84	75.23	73.12	73.33
7500	NYSE	ORCL	Mon, Mar 7, 2022	76.29	76.39	73.45	74.32
7499	NYSE	ORCL	Fri, Mar 4, 2022	77.67	77.91	75.78	76.49
7498	NYSE	ORCL	Thu, Mar 3, 2022	78.96	79.04	77.43	78.25
7497	NYSE	ORCL	Wed, Mar 2, 2022	76.45	78.86	76.25	78.28
7496	NYSE	ORCL	Tue, Mar 1, 2022	75.98	76.50	75.62	76.01
7495	NYSE	ORCL	Mon, Feb 28, 2022	75.57	76.70	75.02	75.97
7494	NYSE	ORCL	Fri, Feb 25, 2022	74.65	76.84	74.32	76.35
7493	NYSE	ORCL	Thu, Feb 24, 2022	70.94	74.95	70.23	74.81
7492	NYSE	ORCL	Wed, Feb 23, 2022	74.07	74.38	72.35	72.47
7491	NYSE	ORCL	Tue, Feb 22, 2022	73.82	74.91	73.62	74.12
7490	NYSE	ORCL	Fri, Feb 18, 2022	75.50	75.73	74.28	74.57
7489	NYSE	ORCL	Thu, Feb 17, 2022	78.76	78.98	75.33	75.53
7488	NYSE	ORCL	Wed, Feb 16, 2022	79.47	79.78	78.22	79.19
7487	NYSE	ORCL	Tue, Feb 15, 2022	79.39	79.93	79.21	79.77
7486	NYSE	ORCL	Mon, Feb 14, 2022	79.58	79.73	78.44	78.95
7485	NYSE	ORCL	Fri, Feb 11, 2022	81.84	82.43	79.53	79.75
7484	NYSE	ORCL	Thu, Feb 10, 2022	82.75	83.78	81.62	81.85
7483	NYSE	ORCL	Wed, Feb 9, 2022	81.75	83.65	81.65	83.45
7482	NYSE	ORCL	Tue, Feb 8, 2022	80.29	80.86	79.80	80.79
7481	NYSE	ORCL	Mon, Feb 7, 2022	82.14	82.25	80.66	80.74
7480	NYSE	ORCL	Fri, Feb 4, 2022	82.03	82.91	81.48	82.11
7479	NYSE	ORCL	Thu, Feb 3, 2022	81.63	82.76	81.63	81.94
7478	NYSE	ORCL	Wed, Feb 2, 2022	81.16	82.88	80.84	82.50
7477	NYSE	ORCL	Tue, Feb 1, 2022	81.40	81.40	79.65	81.04
7476	NYSE	ORCL	Mon, Jan 31, 2022	80.49	81.64	80.12	81.16
7475	NYSE	ORCL	Fri, Jan 28, 2022	79.99	80.50	78.57	80.48
7474	NYSE	ORCL	Thu, Jan 27, 2022	80.11	81.15	79.20	79.78
7473	NYSE	ORCL	Wed, Jan 26, 2022	81.91	82.03	79.28	79.59
7472	NYSE	ORCL	Tue, Jan 25, 2022	81.33	82.10	80.20	81.07
7471	NYSE	ORCL	Mon, Jan 24, 2022	81.22	82.42	79.59	82.42
7470	NYSE	ORCL	Fri, Jan 21, 2022	83.36	83.39	82.03	82.22
7469	NYSE	ORCL	Thu, Jan 20, 2022	83.92	85.00	82.52	82.72
7468	NYSE	ORCL	Wed, Jan 19, 2022	85.77	86.69	83.23	83.38
7467	NYSE	ORCL	Tue, Jan 18, 2022	86.87	86.97	85.34	85.55
7466	NYSE	ORCL	Fri, Jan 14, 2022	87.48	88.10	86.66	87.69
7465	NYSE	ORCL	Thu, Jan 13, 2022	88.73	88.92	87.55	87.79
7464	NYSE	ORCL	Wed, Jan 12, 2022	88.89	89.52	87.67	88.31
7463	NYSE	ORCL	Tue, Jan 11, 2022	88.64	89.00	87.41	88.48
7462	NYSE	ORCL	Mon, Jan 10, 2022	87.38	89.38	86.95	89.28
7461	NYSE	ORCL	Fri, Jan 7, 2022	86.45	88.00	86.28	87.51
7460	NYSE	ORCL	Thu, Jan 6, 2022	86.00	87.42	85.55	86.34
7459	NYSE	ORCL	Wed, Jan 5, 2022	88.49	88.60	86.22	86.14
7458	NYSE	ORCL	Tue, Jan 4, 2022	87.90	89.58	87.73	88.84
7457	NYSE	ORCL	Mon, Jan 3, 2022	87.33	87.94	85.76	87.90
7456	NYSE	ORCL	Fri, Dec 31, 2021	88.05	88.10	87.18	87.21
7455	NYSE	ORCL	Thu, Dec 30, 2021	88.65	88.91	87.77	88.01
7454	NYSE	ORCL	Wed, Dec 29, 2021	88.50	89.19	87.72	88.21
7453	NYSE	ORCL	Tue, Dec 28, 2021	89.70	89.80	88.52	88.65
7452	NYSE	ORCL	Mon, Dec 27, 2021	89.70	90.33	89.02	89.54
7451	NYSE	ORCL	Thu, Dec 23, 2021	90.03	90.36	89.06	89.72
7450	NYSE	ORCL	Wed, Dec 22, 2021	91.27	91.86	89.51	89.86
7449	NYSE	ORCL	Tue, Dec 21, 2021	91.81	91.84	89.71	91.51
7448	NYSE	ORCL	Mon, Dec 20, 2021	96.42	96.42	91.52	91.64
7447	NYSE	ORCL	Fri, Dec 17, 2021	97.69	99.95	95.81	96.62
7446	NYSE	ORCL	Thu, Dec 16, 2021	103.95	104.00	102.28	103.22
7445	NYSE	ORCL	Wed, Dec 15, 2021	100.58	103.76	100.24	103.65
7444	NYSE	ORCL	Tue, Dec 14, 2021	100.00	101.46	99.39	99.89
7443	NYSE	ORCL	Mon, Dec 13, 2021	102.44	104.36	100.52	100.89
7442	NYSE	ORCL	Fri, Dec 10, 2021	104.29	106.34	100.10	102.63
7441	NYSE	ORCL	Thu, Dec 9, 2021	89.12	89.99	88.24	88.77
7440	NYSE	ORCL	Wed, Dec 8, 2021	90.05	90.17	87.91	88.94
7439	NYSE	ORCL	Tue, Dec 7, 2021	89.98	90.73	89.21	90.05
7438	NYSE	ORCL	Mon, Dec 6, 2021	88.34	89.17	87.85	88.94
7437	NYSE	ORCL	Fri, Dec 3, 2021	90.35	90.79	87.72	88.24
7436	NYSE	ORCL	Thu, Dec 2, 2021	89.40	91.04	89.00	89.99
7435	NYSE	ORCL	Wed, Dec 1, 2021	91.69	92.39	89.66	89.75
7434	NYSE	ORCL	Tue, Nov 30, 2021	93.02	93.52	90.61	90.74
7433	NYSE	ORCL	Mon, Nov 29, 2021	93.17	94.13	92.87	92.94
7432	NYSE	ORCL	Fri, Nov 26, 2021	92.89	94.08	92.07	92.33
7431	NYSE	ORCL	Wed, Nov 24, 2021	92.23	93.70	92.15	93.58
7430	NYSE	ORCL	Tue, Nov 23, 2021	94.16	94.29	92.26	92.94
7429	NYSE	ORCL	Mon, Nov 22, 2021	93.73	95.67	93.41	94.61
7428	NYSE	ORCL	Fri, Nov 19, 2021	94.81	96.96	93.94	93.97
7427	NYSE	ORCL	Thu, Nov 18, 2021	95.15	95.33	93.50	94.66
7426	NYSE	ORCL	Wed, Nov 17, 2021	95.76	96.14	94.82	95.33
7425	NYSE	ORCL	Tue, Nov 16, 2021	94.14	96.37	94.02	95.61
7424	NYSE	ORCL	Mon, Nov 15, 2021	93.82	94.25	92.92	94.02
7423	NYSE	ORCL	Fri, Nov 12, 2021	94.29	94.47	93.43	93.54
7422	NYSE	ORCL	Thu, Nov 11, 2021	94.11	94.76	93.80	94.04
7421	NYSE	ORCL	Wed, Nov 10, 2021	94.10	94.85	93.36	93.83
7420	NYSE	ORCL	Tue, Nov 9, 2021	95.11	95.61	94.06	94.59
7419	NYSE	ORCL	Mon, Nov 8, 2021	95.25	95.25	94.31	95.14
7418	NYSE	ORCL	Fri, Nov 5, 2021	96.20	96.55	94.10	94.95
7417	NYSE	ORCL	Thu, Nov 4, 2021	96.23	96.61	95.32	95.63
7416	NYSE	ORCL	Wed, Nov 3, 2021	96.50	96.87	94.75	96.15
7415	NYSE	ORCL	Tue, Nov 2, 2021	93.73	95.92	93.50	95.87
7414	NYSE	ORCL	Mon, Nov 1, 2021	96.00	96.03	93.91	94.38
7413	NYSE	ORCL	Fri, Oct 29, 2021	95.79	96.97	95.46	95.94
7412	NYSE	ORCL	Thu, Oct 28, 2021	96.65	97.70	95.93	96.23
7411	NYSE	ORCL	Wed, Oct 27, 2021	96.81	97.30	96.00	96.03
7410	NYSE	ORCL	Tue, Oct 26, 2021	98.30	98.56	96.94	96.98
7409	NYSE	ORCL	Mon, Oct 25, 2021	98.44	98.95	97.55	97.89
7408	NYSE	ORCL	Fri, Oct 22, 2021	96.29	98.27	96.22	98.25
7407	NYSE	ORCL	Thu, Oct 21, 2021	96.57	96.83	95.71	96.30
7406	NYSE	ORCL	Wed, Oct 20, 2021	97.27	97.97	96.25	96.64
7405	NYSE	ORCL	Tue, Oct 19, 2021	97.00	97.28	96.32	97.06
7404	NYSE	ORCL	Mon, Oct 18, 2021	95.50	96.65	95.10	96.51
7403	NYSE	ORCL	Fri, Oct 15, 2021	95.09	96.04	94.73	95.33
7402	NYSE	ORCL	Thu, Oct 14, 2021	96.80	97.35	94.37	95.28
7401	NYSE	ORCL	Wed, Oct 13, 2021	96.10	96.99	95.95	96.40
7400	NYSE	ORCL	Tue, Oct 12, 2021	95.83	96.52	95.26	95.57
7399	NYSE	ORCL	Mon, Oct 11, 2021	94.29	96.80	94.20	95.29
7398	NYSE	ORCL	Fri, Oct 8, 2021	92.38	95.02	92.11	94.39
7397	NYSE	ORCL	Thu, Oct 7, 2021	91.71	92.88	91.65	91.99
7396	NYSE	ORCL	Wed, Oct 6, 2021	90.42	91.50	89.65	91.34
7395	NYSE	ORCL	Tue, Oct 5, 2021	89.35	91.97	89.17	91.49
7394	NYSE	ORCL	Mon, Oct 4, 2021	89.48	90.43	88.96	89.26
7393	NYSE	ORCL	Fri, Oct 1, 2021	87.76	90.27	87.60	89.74
7392	NYSE	ORCL	Thu, Sep 30, 2021	91.25	91.58	87.12	87.13
7391	NYSE	ORCL	Wed, Sep 29, 2021	91.15	92.08	91.00	91.25
7390	NYSE	ORCL	Tue, Sep 28, 2021	90.64	92.27	90.05	90.49
7389	NYSE	ORCL	Mon, Sep 27, 2021	89.78	91.31	89.15	91.04
7388	NYSE	ORCL	Fri, Sep 24, 2021	89.27	90.06	88.94	89.94
7387	NYSE	ORCL	Thu, Sep 23, 2021	88.94	90.06	88.66	89.42
7386	NYSE	ORCL	Wed, Sep 22, 2021	87.62	89.00	87.24	88.44
7385	NYSE	ORCL	Tue, Sep 21, 2021	86.74	87.66	86.12	86.92
7384	NYSE	ORCL	Mon, Sep 20, 2021	85.03	87.41	84.93	86.17
7383	NYSE	ORCL	Fri, Sep 17, 2021	86.21	87.57	85.95	86.39
7382	NYSE	ORCL	Thu, Sep 16, 2021	87.67	87.97	86.19	87.25
7381	NYSE	ORCL	Wed, Sep 15, 2021	86.55	88.36	86.17	87.73
7380	NYSE	ORCL	Tue, Sep 14, 2021	86.19	86.95	84.73	86.39
7379	NYSE	ORCL	Mon, Sep 13, 2021	90.12	90.51	88.23	88.89
7378	NYSE	ORCL	Fri, Sep 10, 2021	89.65	90.55	89.51	89.68
7377	NYSE	ORCL	Thu, Sep 9, 2021	89.60	90.83	89.41	89.54
7376	NYSE	ORCL	Wed, Sep 8, 2021	88.14	89.60	87.97	89.47
7375	NYSE	ORCL	Tue, Sep 7, 2021	90.04	90.67	88.54	88.72
7374	NYSE	ORCL	Fri, Sep 3, 2021	89.34	90.48	89.30	90.00
7373	NYSE	ORCL	Thu, Sep 2, 2021	90.17	90.50	89.41	89.80
7372	NYSE	ORCL	Wed, Sep 1, 2021	89.26	90.17	88.87	89.95
7371	NYSE	ORCL	Tue, Aug 31, 2021	89.45	89.50	88.49	89.13
7370	NYSE	ORCL	Mon, Aug 30, 2021	89.46	89.98	89.30	89.45
7369	NYSE	ORCL	Fri, Aug 27, 2021	88.79	89.52	88.61	89.35
7368	NYSE	ORCL	Thu, Aug 26, 2021	88.81	89.18	88.46	88.72
7367	NYSE	ORCL	Wed, Aug 25, 2021	88.55	88.90	88.05	88.62
7366	NYSE	ORCL	Tue, Aug 24, 2021	89.21	89.65	88.47	88.55
7365	NYSE	ORCL	Mon, Aug 23, 2021	89.49	89.57	88.71	89.12
7364	NYSE	ORCL	Fri, Aug 20, 2021	88.80	89.40	88.30	88.94
7363	NYSE	ORCL	Thu, Aug 19, 2021	88.29	89.39	88.23	88.71
7362	NYSE	ORCL	Wed, Aug 18, 2021	90.49	91.05	88.86	88.94
7361	NYSE	ORCL	Tue, Aug 17, 2021	90.99	91.78	90.37	90.95
7360	NYSE	ORCL	Mon, Aug 16, 2021	89.86	90.84	89.54	90.82
7359	NYSE	ORCL	Fri, Aug 13, 2021	90.62	91.34	89.95	90.38
7358	NYSE	ORCL	Thu, Aug 12, 2021	89.11	89.98	88.67	89.81
7357	NYSE	ORCL	Wed, Aug 11, 2021	89.90	90.42	89.51	89.63
7356	NYSE	ORCL	Tue, Aug 10, 2021	89.10	90.12	88.93	89.64
7355	NYSE	ORCL	Mon, Aug 9, 2021	89.46	90.47	89.10	89.90
7354	NYSE	ORCL	Fri, Aug 6, 2021	89.24	89.88	88.82	89.52
7353	NYSE	ORCL	Thu, Aug 5, 2021	90.18	90.52	88.76	89.43
7352	NYSE	ORCL	Wed, Aug 4, 2021	89.79	90.09	89.28	90.05
7351	NYSE	ORCL	Tue, Aug 3, 2021	87.88	90.17	87.81	89.74
7350	NYSE	ORCL	Mon, Aug 2, 2021	87.73	87.93	87.09	87.60
7349	NYSE	ORCL	Fri, Jul 30, 2021	87.41	88.15	86.87	87.14
7348	NYSE	ORCL	Thu, Jul 29, 2021	87.68	88.26	87.33	87.63
7347	NYSE	ORCL	Wed, Jul 28, 2021	87.90	87.95	87.12	87.18
7346	NYSE	ORCL	Tue, Jul 27, 2021	87.76	88.60	87.12	87.80
7345	NYSE	ORCL	Mon, Jul 26, 2021	87.44	88.10	86.67	87.86
7344	NYSE	ORCL	Fri, Jul 23, 2021	90.99	91.20	87.12	87.69
7343	NYSE	ORCL	Thu, Jul 22, 2021	90.00	91.14	89.68	90.69
7342	NYSE	ORCL	Wed, Jul 21, 2021	88.89	90.25	88.46	89.69
7341	NYSE	ORCL	Tue, Jul 20, 2021	87.10	89.05	87.02	88.66
7340	NYSE	ORCL	Mon, Jul 19, 2021	86.91	87.87	86.19	86.98
7339	NYSE	ORCL	Fri, Jul 16, 2021	86.75	88.48	86.52	87.49
7338	NYSE	ORCL	Thu, Jul 15, 2021	88.10	88.77	85.51	86.24
7337	NYSE	ORCL	Wed, Jul 14, 2021	87.08	88.67	86.66	88.28
7336	NYSE	ORCL	Tue, Jul 13, 2021	86.70	87.93	86.53	86.75
7335	NYSE	ORCL	Mon, Jul 12, 2021	87.53	88.85	86.97	87.08
7334	NYSE	ORCL	Fri, Jul 9, 2021	85.88	88.40	85.78	87.76
7333	NYSE	ORCL	Thu, Jul 8, 2021	85.02	86.89	84.66	85.59
7332	NYSE	ORCL	Wed, Jul 7, 2021	83.17	87.17	82.96	86.09
7331	NYSE	ORCL	Tue, Jul 6, 2021	81.60	83.63	81.36	83.08
7330	NYSE	ORCL	Fri, Jul 2, 2021	79.45	82.26	79.35	81.82
7329	NYSE	ORCL	Thu, Jul 1, 2021	77.98	79.62	77.91	79.54
7328	NYSE	ORCL	Wed, Jun 30, 2021	77.59	78.21	77.58	77.84
7327	NYSE	ORCL	Tue, Jun 29, 2021	78.54	78.59	77.82	78.10
7326	NYSE	ORCL	Mon, Jun 28, 2021	78.49	78.97	78.33	78.50
7325	NYSE	ORCL	Fri, Jun 25, 2021	78.03	78.61	77.56	78.46
7324	NYSE	ORCL	Thu, Jun 24, 2021	78.65	78.96	77.61	77.74
7323	NYSE	ORCL	Wed, Jun 23, 2021	78.76	78.87	78.06	78.10
7322	NYSE	ORCL	Tue, Jun 22, 2021	78.06	79.19	77.66	78.68
7321	NYSE	ORCL	Mon, Jun 21, 2021	76.61	78.10	76.55	77.99
7320	NYSE	ORCL	Fri, Jun 18, 2021	76.90	76.91	75.98	76.23
7319	NYSE	ORCL	Thu, Jun 17, 2021	76.99	77.74	76.56	77.56
7318	NYSE	ORCL	Wed, Jun 16, 2021	77.99	78.55	75.90	77.08
7317	NYSE	ORCL	Tue, Jun 15, 2021	82.00	82.51	81.35	81.64
7316	NYSE	ORCL	Mon, Jun 14, 2021	83.00	83.10	82.13	82.62
7315	NYSE	ORCL	Fri, Jun 11, 2021	81.98	83.24	81.84	82.90
7314	NYSE	ORCL	Thu, Jun 10, 2021	84.16	84.46	81.71	82.30
7313	NYSE	ORCL	Wed, Jun 9, 2021	84.60	84.83	84.03	84.52
7312	NYSE	ORCL	Tue, Jun 8, 2021	84.03	85.03	84.00	84.61
7311	NYSE	ORCL	Mon, Jun 7, 2021	82.94	84.25	82.85	83.94
7310	NYSE	ORCL	Fri, Jun 4, 2021	81.42	83.96	81.37	82.89
7309	NYSE	ORCL	Thu, Jun 3, 2021	79.80	81.46	79.65	81.09
7308	NYSE	ORCL	Wed, Jun 2, 2021	79.70	80.93	79.51	80.27
7307	NYSE	ORCL	Tue, Jun 1, 2021	79.58	79.83	78.48	79.57
7306	NYSE	ORCL	Fri, May 28, 2021	78.95	79.36	78.67	78.74
7305	NYSE	ORCL	Thu, May 27, 2021	79.50	80.05	78.84	78.98
7304	NYSE	ORCL	Wed, May 26, 2021	78.59	79.37	78.55	79.26
7303	NYSE	ORCL	Tue, May 25, 2021	79.62	79.68	78.65	78.83
7302	NYSE	ORCL	Mon, May 24, 2021	79.49	79.88	79.14	79.38
7301	NYSE	ORCL	Fri, May 21, 2021	79.19	79.85	78.98	79.03
7300	NYSE	ORCL	Thu, May 20, 2021	78.95	79.32	78.68	78.72
7299	NYSE	ORCL	Wed, May 19, 2021	77.81	78.77	77.55	78.74
7298	NYSE	ORCL	Tue, May 18, 2021	78.99	79.47	78.39	78.69
7297	NYSE	ORCL	Mon, May 17, 2021	78.88	79.53	78.85	79.08
7296	NYSE	ORCL	Fri, May 14, 2021	78.12	79.05	78.12	78.89
7295	NYSE	ORCL	Thu, May 13, 2021	77.53	78.44	76.88	78.14
7294	NYSE	ORCL	Wed, May 12, 2021	77.57	78.19	76.53	76.75
7293	NYSE	ORCL	Tue, May 11, 2021	79.75	79.90	77.25	77.69
7292	NYSE	ORCL	Mon, May 10, 2021	78.77	80.72	78.60	80.15
7291	NYSE	ORCL	Fri, May 7, 2021	79.81	80.54	78.58	80.40
7290	NYSE	ORCL	Thu, May 6, 2021	79.18	79.96	78.56	79.74
7289	NYSE	ORCL	Wed, May 5, 2021	78.97	79.83	78.42	79.19
7288	NYSE	ORCL	Tue, May 4, 2021	77.07	78.70	76.93	78.53
7287	NYSE	ORCL	Mon, May 3, 2021	76.28	77.48	76.08	77.33
7286	NYSE	ORCL	Fri, Apr 30, 2021	75.56	75.92	75.19	75.79
7285	NYSE	ORCL	Thu, Apr 29, 2021	75.38	75.90	74.64	75.87
7284	NYSE	ORCL	Wed, Apr 28, 2021	75.16	75.27	74.66	74.77
7283	NYSE	ORCL	Tue, Apr 27, 2021	74.39	75.43	74.22	75.22
7282	NYSE	ORCL	Mon, Apr 26, 2021	74.97	75.04	74.20	74.50
7281	NYSE	ORCL	Fri, Apr 23, 2021	74.29	75.00	73.85	74.97
7280	NYSE	ORCL	Thu, Apr 22, 2021	76.11	76.48	74.75	74.87
7279	NYSE	ORCL	Wed, Apr 21, 2021	78.79	79.34	76.53	76.66
7278	NYSE	ORCL	Tue, Apr 20, 2021	78.70	79.42	78.65	79.24
7277	NYSE	ORCL	Mon, Apr 19, 2021	78.81	80.21	78.34	78.75
7276	NYSE	ORCL	Fri, Apr 16, 2021	78.31	79.34	77.86	78.95
7275	NYSE	ORCL	Thu, Apr 15, 2021	77.00	78.55	76.83	78.29
7274	NYSE	ORCL	Wed, Apr 14, 2021	77.04	77.37	76.51	76.82
7273	NYSE	ORCL	Tue, Apr 13, 2021	76.16	77.01	75.90	76.67
7272	NYSE	ORCL	Mon, Apr 12, 2021	75.25	76.19	75.20	76.12
7271	NYSE	ORCL	Fri, Apr 9, 2021	75.35	75.69	74.90	75.58
7270	NYSE	ORCL	Thu, Apr 8, 2021	74.27	75.53	74.15	75.28
7269	NYSE	ORCL	Wed, Apr 7, 2021	73.60	74.18	73.45	74.07
7268	NYSE	ORCL	Tue, Apr 6, 2021	73.62	74.65	73.16	73.96
7267	NYSE	ORCL	Mon, Apr 5, 2021	72.19	74.90	72.06	74.16
7266	NYSE	ORCL	Thu, Apr 1, 2021	70.46	71.83	70.34	71.81
7265	NYSE	ORCL	Wed, Mar 31, 2021	70.70	71.10	69.91	70.17
7264	NYSE	ORCL	Tue, Mar 30, 2021	70.83	71.05	69.95	70.55
7263	NYSE	ORCL	Mon, Mar 29, 2021	70.21	72.33	70.17	71.13
7262	NYSE	ORCL	Fri, Mar 26, 2021	68.57	70.37	68.28	70.25
7261	NYSE	ORCL	Thu, Mar 25, 2021	66.96	68.73	66.76	68.63
7260	NYSE	ORCL	Wed, Mar 24, 2021	67.11	67.41	66.74	66.83
7259	NYSE	ORCL	Tue, Mar 23, 2021	66.33	67.94	66.33	67.27
7258	NYSE	ORCL	Mon, Mar 22, 2021	66.22	66.52	65.86	66.32
7257	NYSE	ORCL	Fri, Mar 19, 2021	66.79	66.84	65.96	66.26
7256	NYSE	ORCL	Thu, Mar 18, 2021	66.47	67.01	66.09	66.74
7255	NYSE	ORCL	Wed, Mar 17, 2021	66.80	66.85	66.16	66.22
7254	NYSE	ORCL	Tue, Mar 16, 2021	68.00	68.07	66.68	66.85
7253	NYSE	ORCL	Mon, Mar 15, 2021	66.95	67.78	66.90	67.73
7252	NYSE	ORCL	Fri, Mar 12, 2021	66.96	67.87	66.45	67.16
7251	NYSE	ORCL	Thu, Mar 11, 2021	67.65	68.10	65.43	67.41
7250	NYSE	ORCL	Wed, Mar 10, 2021	73.50	73.62	71.50	72.12
7249	NYSE	ORCL	Tue, Mar 9, 2021	72.40	73.22	72.00	72.64
7248	NYSE	ORCL	Mon, Mar 8, 2021	70.47	72.94	70.10	72.16
7247	NYSE	ORCL	Fri, Mar 5, 2021	67.31	71.72	67.31	69.97
7246	NYSE	ORCL	Thu, Mar 4, 2021	66.68	67.31	65.31	65.61
7245	NYSE	ORCL	Wed, Mar 3, 2021	66.25	67.54	66.20	66.91
7244	NYSE	ORCL	Tue, Mar 2, 2021	66.15	67.42	66.00	66.66
7243	NYSE	ORCL	Mon, Mar 1, 2021	64.95	66.73	64.77	66.17
7242	NYSE	ORCL	Fri, Feb 26, 2021	65.54	66.28	64.50	64.51
7241	NYSE	ORCL	Thu, Feb 25, 2021	64.64	66.36	64.59	65.30
7240	NYSE	ORCL	Wed, Feb 24, 2021	64.49	65.15	64.08	64.70
7239	NYSE	ORCL	Tue, Feb 23, 2021	64.42	65.22	64.05	64.50
7238	NYSE	ORCL	Mon, Feb 22, 2021	62.85	64.97	62.28	64.45
7237	NYSE	ORCL	Fri, Feb 19, 2021	62.26	62.36	61.08	61.13
7236	NYSE	ORCL	Thu, Feb 18, 2021	61.81	62.21	61.66	62.07
7235	NYSE	ORCL	Wed, Feb 17, 2021	61.83	62.15	61.36	62.09
7234	NYSE	ORCL	Tue, Feb 16, 2021	63.11	63.26	62.10	62.14
7233	NYSE	ORCL	Fri, Feb 12, 2021	62.32	63.12	62.31	63.08
7232	NYSE	ORCL	Thu, Feb 11, 2021	63.56	63.97	62.28	62.70
7231	NYSE	ORCL	Wed, Feb 10, 2021	63.84	63.90	62.93	63.27
7230	NYSE	ORCL	Tue, Feb 9, 2021	63.08	63.85	62.91	63.67
7229	NYSE	ORCL	Mon, Feb 8, 2021	63.79	63.87	62.84	63.11
7228	NYSE	ORCL	Fri, Feb 5, 2021	63.50	64.07	63.28	63.60
7227	NYSE	ORCL	Thu, Feb 4, 2021	62.48	63.39	62.25	63.35
7226	NYSE	ORCL	Wed, Feb 3, 2021	62.18	62.75	61.98	62.17
7225	NYSE	ORCL	Tue, Feb 2, 2021	61.88	62.92	61.80	62.37
7224	NYSE	ORCL	Mon, Feb 1, 2021	60.92	62.01	60.74	61.51
7223	NYSE	ORCL	Fri, Jan 29, 2021	61.16	61.50	60.21	60.43
7222	NYSE	ORCL	Thu, Jan 28, 2021	62.55	63.24	61.17	61.22
7221	NYSE	ORCL	Wed, Jan 27, 2021	61.40	63.18	61.37	62.55
7220	NYSE	ORCL	Tue, Jan 26, 2021	61.06	62.04	60.84	61.80
7219	NYSE	ORCL	Mon, Jan 25, 2021	60.38	60.95	59.77	60.90
7218	NYSE	ORCL	Fri, Jan 22, 2021	60.94	61.15	59.74	60.36
7217	NYSE	ORCL	Thu, Jan 21, 2021	61.65	61.85	60.92	61.21
7216	NYSE	ORCL	Wed, Jan 20, 2021	61.37	62.03	61.15	61.56
7215	NYSE	ORCL	Tue, Jan 19, 2021	62.10	62.29	61.10	61.29
7214	NYSE	ORCL	Fri, Jan 15, 2021	61.60	62.00	61.21	61.78
7213	NYSE	ORCL	Thu, Jan 14, 2021	62.07	62.17	61.51	61.60
7212	NYSE	ORCL	Wed, Jan 13, 2021	62.32	62.59	61.97	62.06
7211	NYSE	ORCL	Tue, Jan 12, 2021	63.00	63.02	62.18	62.42
7210	NYSE	ORCL	Mon, Jan 11, 2021	62.95	63.57	62.84	63.03
7209	NYSE	ORCL	Fri, Jan 8, 2021	63.18	63.54	62.91	63.38
7208	NYSE	ORCL	Thu, Jan 7, 2021	62.85	63.74	62.85	63.07
7207	NYSE	ORCL	Wed, Jan 6, 2021	62.27	63.35	61.91	62.57
7206	NYSE	ORCL	Tue, Jan 5, 2021	63.68	63.79	62.48	62.72
7205	NYSE	ORCL	Mon, Jan 4, 2021	64.69	64.70	63.17	63.75
7204	NYSE	ORCL	Thu, Dec 31, 2020	64.34	64.77	64.01	64.69
7203	NYSE	ORCL	Wed, Dec 30, 2020	64.80	64.91	64.35	64.40
7202	NYSE	ORCL	Tue, Dec 29, 2020	65.25	65.27	64.23	64.46
7201	NYSE	ORCL	Mon, Dec 28, 2020	65.41	65.69	64.75	64.87
7200	NYSE	ORCL	Thu, Dec 24, 2020	65.05	65.59	64.78	64.96
7199	NYSE	ORCL	Wed, Dec 23, 2020	65.26	66.20	65.15	65.30
7198	NYSE	ORCL	Tue, Dec 22, 2020	64.56	66.00	64.43	65.15
7197	NYSE	ORCL	Mon, Dec 21, 2020	63.89	65.19	63.88	64.48
7196	NYSE	ORCL	Fri, Dec 18, 2020	63.48	65.34	63.43	65.06
7195	NYSE	ORCL	Thu, Dec 17, 2020	62.99	64.05	62.73	63.61
7194	NYSE	ORCL	Wed, Dec 16, 2020	61.87	63.19	61.85	62.78
7193	NYSE	ORCL	Tue, Dec 15, 2020	61.09	62.19	60.90	61.86
7192	NYSE	ORCL	Mon, Dec 14, 2020	60.83	61.66	60.69	60.76
7191	NYSE	ORCL	Fri, Dec 11, 2020	60.94	61.00	59.42	60.61
7190	NYSE	ORCL	Thu, Dec 10, 2020	59.51	59.81	59.04	59.48
7189	NYSE	ORCL	Wed, Dec 9, 2020	58.89	59.91	58.80	59.73
7188	NYSE	ORCL	Tue, Dec 8, 2020	58.99	59.71	58.22	59.03
7187	NYSE	ORCL	Mon, Dec 7, 2020	59.96	60.20	59.63	59.80
7186	NYSE	ORCL	Fri, Dec 4, 2020	59.31	60.55	59.27	59.96
7185	NYSE	ORCL	Thu, Dec 3, 2020	59.22	59.98	59.06	59.27
7184	NYSE	ORCL	Wed, Dec 2, 2020	58.29	59.27	58.14	59.08
7183	NYSE	ORCL	Tue, Dec 1, 2020	58.20	59.28	58.01	58.74
7182	NYSE	ORCL	Mon, Nov 30, 2020	57.61	58.20	57.20	57.72
7181	NYSE	ORCL	Fri, Nov 27, 2020	57.40	57.87	57.15	57.76
7180	NYSE	ORCL	Wed, Nov 25, 2020	57.72	57.76	57.26	57.41
7179	NYSE	ORCL	Tue, Nov 24, 2020	56.60	57.90	56.36	57.57
7178	NYSE	ORCL	Mon, Nov 23, 2020	55.85	56.57	55.77	56.08
7177	NYSE	ORCL	Fri, Nov 20, 2020	56.36	56.44	55.68	55.70
7176	NYSE	ORCL	Thu, Nov 19, 2020	56.09	56.48	55.56	56.45
7175	NYSE	ORCL	Wed, Nov 18, 2020	57.12	57.29	56.24	56.25
7174	NYSE	ORCL	Tue, Nov 17, 2020	57.00	57.39	56.81	57.12
7173	NYSE	ORCL	Mon, Nov 16, 2020	57.02	57.61	56.88	57.15
7172	NYSE	ORCL	Fri, Nov 13, 2020	56.88	57.09	56.55	56.91
7171	NYSE	ORCL	Thu, Nov 12, 2020	57.26	57.49	56.10	56.45
7170	NYSE	ORCL	Wed, Nov 11, 2020	57.06	57.63	56.80	57.20
7169	NYSE	ORCL	Tue, Nov 10, 2020	56.91	57.24	56.20	56.67
7168	NYSE	ORCL	Mon, Nov 9, 2020	58.19	59.08	56.77	56.84
7167	NYSE	ORCL	Fri, Nov 6, 2020	56.77	56.98	56.15	56.80
7166	NYSE	ORCL	Thu, Nov 5, 2020	57.46	57.65	56.42	56.66
7165	NYSE	ORCL	Wed, Nov 4, 2020	58.00	58.09	56.35	56.49
7164	NYSE	ORCL	Tue, Nov 3, 2020	57.00	57.50	56.57	56.80
7163	NYSE	ORCL	Mon, Nov 2, 2020	56.44	57.47	56.12	56.45
7162	NYSE	ORCL	Fri, Oct 30, 2020	55.75	56.64	55.45	56.11
7161	NYSE	ORCL	Thu, Oct 29, 2020	55.20	56.76	55.14	56.02
7160	NYSE	ORCL	Wed, Oct 28, 2020	56.27	56.60	55.53	55.59
7159	NYSE	ORCL	Tue, Oct 27, 2020	57.64	57.98	57.02	57.08
7158	NYSE	ORCL	Mon, Oct 26, 2020	58.10	58.48	56.53	57.49
7157	NYSE	ORCL	Fri, Oct 23, 2020	59.90	60.16	59.71	59.90
7156	NYSE	ORCL	Thu, Oct 22, 2020	59.44	59.87	58.69	59.69
7155	NYSE	ORCL	Wed, Oct 21, 2020	59.34	60.12	59.22	59.67
7154	NYSE	ORCL	Tue, Oct 20, 2020	59.92	60.33	59.63	59.75
7153	NYSE	ORCL	Mon, Oct 19, 2020	60.39	60.75	59.39	59.62
7152	NYSE	ORCL	Fri, Oct 16, 2020	60.71	61.11	60.26	60.29
7151	NYSE	ORCL	Thu, Oct 15, 2020	60.27	60.74	60.08	60.52
7150	NYSE	ORCL	Wed, Oct 14, 2020	61.35	61.53	60.85	60.96
7149	NYSE	ORCL	Tue, Oct 13, 2020	61.57	61.78	60.88	60.97
7148	NYSE	ORCL	Mon, Oct 12, 2020	61.24	61.83	61.07	61.46
7147	NYSE	ORCL	Fri, Oct 9, 2020	61.15	61.38	60.86	61.15
7146	NYSE	ORCL	Thu, Oct 8, 2020	60.79	61.30	60.63	60.89
7145	NYSE	ORCL	Wed, Oct 7, 2020	59.77	60.90	59.64	60.59
7144	NYSE	ORCL	Tue, Oct 6, 2020	59.51	60.53	59.41	59.27
7143	NYSE	ORCL	Mon, Oct 5, 2020	59.44	59.67	59.09	59.56
7142	NYSE	ORCL	Fri, Oct 2, 2020	58.71	59.52	58.51	58.83
7141	NYSE	ORCL	Thu, Oct 1, 2020	60.17	60.27	59.45	59.68
7140	NYSE	ORCL	Wed, Sep 30, 2020	59.52	60.39	59.37	59.70
7139	NYSE	ORCL	Tue, Sep 29, 2020	59.58	60.16	59.40	59.47
7138	NYSE	ORCL	Mon, Sep 28, 2020	60.03	60.54	59.47	59.58
7137	NYSE	ORCL	Fri, Sep 25, 2020	59.27	59.99	58.96	59.80
7136	NYSE	ORCL	Thu, Sep 24, 2020	58.74	59.90	58.29	59.30
7135	NYSE	ORCL	Wed, Sep 23, 2020	60.11	60.49	58.90	58.96
7134	NYSE	ORCL	Tue, Sep 22, 2020	60.38	60.75	59.46	60.62
7133	NYSE	ORCL	Mon, Sep 21, 2020	62.46	62.60	60.03	60.82
7132	NYSE	ORCL	Fri, Sep 18, 2020	59.98	60.29	59.43	59.75
7131	NYSE	ORCL	Thu, Sep 17, 2020	59.42	60.61	59.00	60.18
7130	NYSE	ORCL	Wed, Sep 16, 2020	61.12	61.39	59.65	60.43
7129	NYSE	ORCL	Tue, Sep 15, 2020	60.01	61.68	59.39	60.94
7128	NYSE	ORCL	Mon, Sep 14, 2020	60.86	61.50	59.35	59.46
7127	NYSE	ORCL	Fri, Sep 11, 2020	60.71	61.86	56.87	57.00
7126	NYSE	ORCL	Thu, Sep 10, 2020	57.44	58.18	56.75	57.33
7125	NYSE	ORCL	Wed, Sep 9, 2020	56.16	57.40	55.86	56.95
7124	NYSE	ORCL	Tue, Sep 8, 2020	55.35	55.79	54.87	55.32
7123	NYSE	ORCL	Fri, Sep 4, 2020	56.88	57.27	55.16	55.73
7122	NYSE	ORCL	Thu, Sep 3, 2020	58.72	58.99	56.65	57.10
7121	NYSE	ORCL	Wed, Sep 2, 2020	57.72	59.32	57.72	59.03
7120	NYSE	ORCL	Tue, Sep 1, 2020	57.37	58.01	57.08	57.66
7119	NYSE	ORCL	Mon, Aug 31, 2020	57.13	57.76	57.04	57.22
7118	NYSE	ORCL	Fri, Aug 28, 2020	57.33	58.16	57.21	57.88
7117	NYSE	ORCL	Thu, Aug 27, 2020	57.45	58.45	56.58	57.18
7116	NYSE	ORCL	Wed, Aug 26, 2020	56.34	57.49	56.06	57.49
7115	NYSE	ORCL	Tue, Aug 25, 2020	56.15	56.75	56.02	56.09
7114	NYSE	ORCL	Mon, Aug 24, 2020	55.76	56.11	55.44	56.01
7113	NYSE	ORCL	Fri, Aug 21, 2020	55.38	55.45	54.73	55.19
7112	NYSE	ORCL	Thu, Aug 20, 2020	55.59	55.81	55.09	55.26
7111	NYSE	ORCL	Wed, Aug 19, 2020	55.58	56.80	55.46	56.20
7110	NYSE	ORCL	Tue, Aug 18, 2020	55.62	56.93	54.87	55.18
7109	NYSE	ORCL	Mon, Aug 17, 2020	54.20	54.39	53.66	53.99
7108	NYSE	ORCL	Fri, Aug 14, 2020	54.03	54.56	53.77	54.20
7107	NYSE	ORCL	Thu, Aug 13, 2020	53.91	54.20	53.68	54.02
7106	NYSE	ORCL	Wed, Aug 12, 2020	54.52	54.70	53.97	54.17
7105	NYSE	ORCL	Tue, Aug 11, 2020	55.24	55.46	54.14	54.27
7104	NYSE	ORCL	Mon, Aug 10, 2020	55.24	55.62	54.88	54.94
7103	NYSE	ORCL	Fri, Aug 7, 2020	55.01	55.24	54.76	55.23
7102	NYSE	ORCL	Thu, Aug 6, 2020	55.49	55.60	54.94	55.28
7101	NYSE	ORCL	Wed, Aug 5, 2020	56.32	56.32	55.38	55.50
7100	NYSE	ORCL	Tue, Aug 4, 2020	55.78	56.01	55.53	56.00
7099	NYSE	ORCL	Mon, Aug 3, 2020	55.78	56.09	55.49	55.98
7098	NYSE	ORCL	Fri, Jul 31, 2020	55.18	55.47	54.33	55.45
7097	NYSE	ORCL	Thu, Jul 30, 2020	55.00	55.48	54.89	55.25
7096	NYSE	ORCL	Wed, Jul 29, 2020	55.56	55.90	55.35	55.70
7095	NYSE	ORCL	Tue, Jul 28, 2020	55.25	55.74	55.20	55.35
7094	NYSE	ORCL	Mon, Jul 27, 2020	55.66	55.95	55.32	55.34
7093	NYSE	ORCL	Fri, Jul 24, 2020	55.47	56.04	55.26	55.65
7092	NYSE	ORCL	Thu, Jul 23, 2020	56.00	56.36	55.60	55.76
7091	NYSE	ORCL	Wed, Jul 22, 2020	55.70	56.18	55.70	56.01
7090	NYSE	ORCL	Tue, Jul 21, 2020	55.80	56.34	55.58	55.91
7089	NYSE	ORCL	Mon, Jul 20, 2020	54.88	55.52	54.69	55.40
7088	NYSE	ORCL	Fri, Jul 17, 2020	56.08	56.12	54.76	54.90
7087	NYSE	ORCL	Thu, Jul 16, 2020	56.42	56.49	55.58	55.82
7086	NYSE	ORCL	Wed, Jul 15, 2020	57.42	57.84	56.38	56.62
7085	NYSE	ORCL	Tue, Jul 14, 2020	56.67	57.29	56.48	57.20
7084	NYSE	ORCL	Mon, Jul 13, 2020	57.40	57.84	56.97	56.77
7083	NYSE	ORCL	Fri, Jul 10, 2020	57.47	57.52	56.69	57.39
7082	NYSE	ORCL	Thu, Jul 9, 2020	56.99	57.80	56.82	57.53
7081	NYSE	ORCL	Wed, Jul 8, 2020	56.63	56.68	55.99	56.66
7080	NYSE	ORCL	Tue, Jul 7, 2020	56.35	56.95	56.22	56.31
7079	NYSE	ORCL	Mon, Jul 6, 2020	56.20	56.83	56.16	56.60
7078	NYSE	ORCL	Thu, Jul 2, 2020	55.79	56.43	55.65	55.94
7077	NYSE	ORCL	Wed, Jul 1, 2020	54.69	55.88	54.68	55.49
7076	NYSE	ORCL	Tue, Jun 30, 2020	54.80	55.44	54.50	55.27
7075	NYSE	ORCL	Mon, Jun 29, 2020	54.23	54.96	53.85	54.76
7074	NYSE	ORCL	Fri, Jun 26, 2020	54.35	54.59	53.63	54.18
7073	NYSE	ORCL	Thu, Jun 25, 2020	54.40	54.59	53.54	54.53
7072	NYSE	ORCL	Wed, Jun 24, 2020	55.12	55.68	54.33	54.44
7071	NYSE	ORCL	Tue, Jun 23, 2020	55.30	55.97	55.13	55.19
7070	NYSE	ORCL	Mon, Jun 22, 2020	54.09	55.39	53.88	55.12
7069	NYSE	ORCL	Fri, Jun 19, 2020	54.21	54.46	52.98	54.40
7068	NYSE	ORCL	Thu, Jun 18, 2020	51.60	54.00	51.32	53.69
7067	NYSE	ORCL	Wed, Jun 17, 2020	53.03	53.74	51.50	51.52
7066	NYSE	ORCL	Tue, Jun 16, 2020	54.46	55.00	53.78	54.59
7065	NYSE	ORCL	Mon, Jun 15, 2020	50.96	53.43	50.91	53.25
7064	NYSE	ORCL	Fri, Jun 12, 2020	52.45	53.00	50.98	51.86
7063	NYSE	ORCL	Thu, Jun 11, 2020	53.25	53.56	51.23	51.31
7062	NYSE	ORCL	Wed, Jun 10, 2020	54.50	54.66	53.90	54.11
7061	NYSE	ORCL	Tue, Jun 9, 2020	55.00	55.06	53.88	54.18
7060	NYSE	ORCL	Mon, Jun 8, 2020	53.35	55.12	53.28	55.10
7059	NYSE	ORCL	Fri, Jun 5, 2020	53.09	54.27	52.74	53.98
7058	NYSE	ORCL	Thu, Jun 4, 2020	53.23	53.69	52.63	52.85
7057	NYSE	ORCL	Wed, Jun 3, 2020	53.33	53.62	52.99	53.49
7056	NYSE	ORCL	Tue, Jun 2, 2020	53.24	53.29	52.64	53.28
7055	NYSE	ORCL	Mon, Jun 1, 2020	53.28	53.39	52.79	53.06
7054	NYSE	ORCL	Fri, May 29, 2020	53.62	53.94	52.99	53.77
7053	NYSE	ORCL	Thu, May 28, 2020	53.76	54.15	53.22	53.62
7052	NYSE	ORCL	Wed, May 27, 2020	53.00	53.25	52.57	53.20
7051	NYSE	ORCL	Tue, May 26, 2020	53.65	53.68	52.65	52.78
7050	NYSE	ORCL	Fri, May 22, 2020	52.34	52.64	52.08	52.62
7049	NYSE	ORCL	Thu, May 21, 2020	52.76	52.94	52.12	52.22
7048	NYSE	ORCL	Wed, May 20, 2020	53.09	53.27	52.65	52.90
7047	NYSE	ORCL	Tue, May 19, 2020	53.18	53.25	52.32	52.34
7046	NYSE	ORCL	Mon, May 18, 2020	53.91	53.95	53.07	53.15
7045	NYSE	ORCL	Fri, May 15, 2020	52.70	53.99	52.52	52.92
7044	NYSE	ORCL	Thu, May 14, 2020	51.14	53.03	50.86	52.91
7043	NYSE	ORCL	Wed, May 13, 2020	52.43	52.49	51.28	51.65
7042	NYSE	ORCL	Tue, May 12, 2020	53.80	53.83	52.25	52.27
7041	NYSE	ORCL	Mon, May 11, 2020	53.13	53.83	53.06	53.53
7040	NYSE	ORCL	Fri, May 8, 2020	53.19	53.78	52.77	53.57
7039	NYSE	ORCL	Thu, May 7, 2020	52.40	52.92	52.27	52.60
7038	NYSE	ORCL	Wed, May 6, 2020	52.43	52.50	51.70	51.86
7037	NYSE	ORCL	Tue, May 5, 2020	52.22	52.86	51.99	52.05
7036	NYSE	ORCL	Mon, May 4, 2020	51.71	51.79	51.10	51.75
7035	NYSE	ORCL	Fri, May 1, 2020	52.38	52.44	51.31	51.79
7034	NYSE	ORCL	Thu, Apr 30, 2020	53.47	53.60	52.80	52.97
7033	NYSE	ORCL	Wed, Apr 29, 2020	53.95	54.28	53.69	53.88
7032	NYSE	ORCL	Tue, Apr 28, 2020	53.90	54.15	53.13	53.20
7031	NYSE	ORCL	Mon, Apr 27, 2020	53.36	53.64	53.06	53.37
7030	NYSE	ORCL	Fri, Apr 24, 2020	52.41	53.05	51.96	53.01
7029	NYSE	ORCL	Thu, Apr 23, 2020	52.23	52.99	51.45	51.97
7028	NYSE	ORCL	Wed, Apr 22, 2020	52.03	52.58	51.77	52.27
7027	NYSE	ORCL	Tue, Apr 21, 2020	53.23	53.34	51.12	51.31
7026	NYSE	ORCL	Mon, Apr 20, 2020	54.05	54.58	53.80	53.91
7025	NYSE	ORCL	Fri, Apr 17, 2020	54.52	54.72	53.97	54.62
7024	NYSE	ORCL	Thu, Apr 16, 2020	53.15	53.87	53.07	53.70
7023	NYSE	ORCL	Wed, Apr 15, 2020	53.21	53.45	52.81	53.16
7022	NYSE	ORCL	Tue, Apr 14, 2020	53.71	54.10	53.45	54.00
7021	NYSE	ORCL	Mon, Apr 13, 2020	52.70	53.14	52.40	52.97
7020	NYSE	ORCL	Thu, Apr 9, 2020	52.24	53.62	52.03	53.18
7019	NYSE	ORCL	Wed, Apr 8, 2020	50.98	52.68	50.88	52.13
7018	NYSE	ORCL	Tue, Apr 7, 2020	52.15	52.33	50.71	50.52
7017	NYSE	ORCL	Mon, Apr 6, 2020	50.40	51.88	50.35	51.49
7016	NYSE	ORCL	Fri, Apr 3, 2020	49.30	50.05	48.95	49.40
7015	NYSE	ORCL	Thu, Apr 2, 2020	48.18	49.89	48.10	49.80
7014	NYSE	ORCL	Wed, Apr 1, 2020	46.55	48.99	46.04	48.71
7013	NYSE	ORCL	Tue, Mar 31, 2020	51.12	51.18	48.00	48.33
7012	NYSE	ORCL	Mon, Mar 30, 2020	50.40	51.59	49.59	50.36
7011	NYSE	ORCL	Fri, Mar 27, 2020	49.09	51.60	48.56	49.83
7010	NYSE	ORCL	Thu, Mar 26, 2020	46.38	50.74	46.19	50.48
7009	NYSE	ORCL	Wed, Mar 25, 2020	47.10	48.74	45.48	45.94
7008	NYSE	ORCL	Tue, Mar 24, 2020	45.33	48.01	45.30	47.84
7007	NYSE	ORCL	Mon, Mar 23, 2020	45.00	46.49	43.89	44.19
7006	NYSE	ORCL	Fri, Mar 20, 2020	45.02	46.70	44.51	45.65
7005	NYSE	ORCL	Thu, Mar 19, 2020	46.47	47.97	44.87	45.07
7004	NYSE	ORCL	Wed, Mar 18, 2020	43.67	47.80	42.56	47.27
7003	NYSE	ORCL	Tue, Mar 17, 2020	43.62	47.71	41.66	46.86
7002	NYSE	ORCL	Mon, Mar 16, 2020	42.51	47.57	41.26	42.72
7001	NYSE	ORCL	Fri, Mar 13, 2020	44.45	47.99	43.42	47.93
7000	NYSE	ORCL	Thu, Mar 12, 2020	41.12	43.40	39.71	39.80
6999	NYSE	ORCL	Wed, Mar 11, 2020	46.81	47.48	44.27	44.72
6998	NYSE	ORCL	Tue, Mar 10, 2020	47.45	48.91	46.16	48.58
6997	NYSE	ORCL	Mon, Mar 9, 2020	44.95	47.57	44.66	46.01
6996	NYSE	ORCL	Fri, Mar 6, 2020	46.57	48.30	46.46	47.37
6995	NYSE	ORCL	Thu, Mar 5, 2020	49.23	49.68	47.75	48.00
6994	NYSE	ORCL	Wed, Mar 4, 2020	49.85	50.59	48.83	50.54
6993	NYSE	ORCL	Tue, Mar 3, 2020	50.62	51.84	48.25	48.85
6992	NYSE	ORCL	Mon, Mar 2, 2020	49.73	50.90	48.67	50.90
6991	NYSE	ORCL	Fri, Feb 28, 2020	49.24	49.89	47.90	49.46
6990	NYSE	ORCL	Thu, Feb 27, 2020	50.88	53.46	50.76	50.78
6989	NYSE	ORCL	Wed, Feb 26, 2020	51.31	53.14	51.24	52.05
6988	NYSE	ORCL	Tue, Feb 25, 2020	53.07	53.22	50.80	50.96
6987	NYSE	ORCL	Mon, Feb 24, 2020	53.10	53.53	52.51	52.65
6986	NYSE	ORCL	Fri, Feb 21, 2020	55.08	55.34	54.44	54.68
6985	NYSE	ORCL	Thu, Feb 20, 2020	55.40	55.87	54.88	55.51
6984	NYSE	ORCL	Wed, Feb 19, 2020	55.59	55.77	55.39	55.44
6983	NYSE	ORCL	Tue, Feb 18, 2020	55.42	55.76	55.10	55.45
6982	NYSE	ORCL	Fri, Feb 14, 2020	55.38	55.84	55.24	55.47
6981	NYSE	ORCL	Thu, Feb 13, 2020	55.31	55.64	55.01	55.31
6980	NYSE	ORCL	Wed, Feb 12, 2020	55.55	55.89	55.25	55.73
6979	NYSE	ORCL	Tue, Feb 11, 2020	55.17	55.54	55.11	55.15
6978	NYSE	ORCL	Mon, Feb 10, 2020	54.72	55.07	54.45	54.99
6977	NYSE	ORCL	Fri, Feb 7, 2020	54.27	54.97	54.19	54.72
6976	NYSE	ORCL	Thu, Feb 6, 2020	55.00	55.35	54.71	54.71
6975	NYSE	ORCL	Wed, Feb 5, 2020	54.67	55.03	54.58	54.74
6974	NYSE	ORCL	Tue, Feb 4, 2020	53.75	54.56	53.75	54.04
6973	NYSE	ORCL	Mon, Feb 3, 2020	52.73	53.41	52.69	53.09
6972	NYSE	ORCL	Fri, Jan 31, 2020	53.34	53.49	52.29	52.45
6971	NYSE	ORCL	Thu, Jan 30, 2020	52.82	53.33	52.28	53.31
6970	NYSE	ORCL	Wed, Jan 29, 2020	53.78	53.94	53.18	53.20
6969	NYSE	ORCL	Tue, Jan 28, 2020	52.86	53.68	52.66	53.46
6968	NYSE	ORCL	Mon, Jan 27, 2020	53.18	53.52	52.63	52.69
6967	NYSE	ORCL	Fri, Jan 24, 2020	55.06	55.20	53.88	54.07
6966	NYSE	ORCL	Thu, Jan 23, 2020	54.41	55.00	54.28	54.98
6965	NYSE	ORCL	Wed, Jan 22, 2020	55.41	55.65	54.60	54.72
6964	NYSE	ORCL	Tue, Jan 21, 2020	54.98	55.36	54.92	55.22
6963	NYSE	ORCL	Fri, Jan 17, 2020	55.63	55.69	54.85	55.13
6962	NYSE	ORCL	Thu, Jan 16, 2020	54.98	55.45	54.93	55.43
6961	NYSE	ORCL	Wed, Jan 15, 2020	54.88	55.18	54.68	54.76
6960	NYSE	ORCL	Tue, Jan 14, 2020	54.52	55.18	54.50	54.88
6959	NYSE	ORCL	Mon, Jan 13, 2020	54.46	54.79	54.36	54.58
6958	NYSE	ORCL	Fri, Jan 10, 2020	54.55	54.65	54.22	54.45
6957	NYSE	ORCL	Thu, Jan 9, 2020	54.25	54.80	54.03	54.38
6956	NYSE	ORCL	Wed, Jan 8, 2020	53.94	54.60	53.70	54.13
6955	NYSE	ORCL	Tue, Jan 7, 2020	53.89	54.33	53.61	53.92
6954	NYSE	ORCL	Mon, Jan 6, 2020	53.36	54.20	53.35	54.04
6953	NYSE	ORCL	Fri, Jan 3, 2020	52.99	54.05	52.95	53.76
6952	NYSE	ORCL	Thu, Jan 2, 2020	53.27	53.96	53.23	53.95
6951	NYSE	ORCL	Tue, Dec 31, 2019	52.57	53.00	52.55	52.98
6950	NYSE	ORCL	Mon, Dec 30, 2019	53.40	53.49	52.62	52.70
6949	NYSE	ORCL	Fri, Dec 27, 2019	53.66	53.80	53.34	53.46
6948	NYSE	ORCL	Thu, Dec 26, 2019	53.45	53.66	53.28	53.57
6947	NYSE	ORCL	Tue, Dec 24, 2019	53.78	53.96	53.36	53.44
6946	NYSE	ORCL	Mon, Dec 23, 2019	53.65	54.07	53.61	53.71
6945	NYSE	ORCL	Fri, Dec 20, 2019	53.91	53.95	53.35	53.60
6944	NYSE	ORCL	Thu, Dec 19, 2019	53.30	53.60	53.04	53.24
6943	NYSE	ORCL	Wed, Dec 18, 2019	53.06	53.61	52.95	53.39
6942	NYSE	ORCL	Tue, Dec 17, 2019	53.89	54.06	52.83	52.84
6941	NYSE	ORCL	Mon, Dec 16, 2019	54.60	54.98	53.70	53.99
6940	NYSE	ORCL	Fri, Dec 13, 2019	55.00	55.40	54.42	54.51
6939	NYSE	ORCL	Thu, Dec 12, 2019	56.30	56.66	55.76	56.47
6938	NYSE	ORCL	Wed, Dec 11, 2019	55.80	56.50	55.65	56.31
6937	NYSE	ORCL	Tue, Dec 10, 2019	55.40	55.91	55.23	55.82
6936	NYSE	ORCL	Mon, Dec 9, 2019	54.84	55.48	54.76	55.31
6935	NYSE	ORCL	Fri, Dec 6, 2019	55.03	55.13	54.61	54.83
6934	NYSE	ORCL	Thu, Dec 5, 2019	54.50	54.83	54.30	54.68
6933	NYSE	ORCL	Wed, Dec 4, 2019	54.90	54.90	54.18	54.41
6932	NYSE	ORCL	Tue, Dec 3, 2019	54.62	54.99	54.46	54.59
6931	NYSE	ORCL	Mon, Dec 2, 2019	56.23	56.46	55.38	55.43
6930	NYSE	ORCL	Fri, Nov 29, 2019	56.33	56.49	56.09	56.14
6929	NYSE	ORCL	Wed, Nov 27, 2019	56.90	56.91	56.38	56.61
6928	NYSE	ORCL	Tue, Nov 26, 2019	56.75	56.86	56.42	56.51
6927	NYSE	ORCL	Mon, Nov 25, 2019	56.46	56.68	56.28	56.56
6926	NYSE	ORCL	Fri, Nov 22, 2019	56.42	57.06	56.25	56.39
6925	NYSE	ORCL	Thu, Nov 21, 2019	56.22	56.59	56.12	56.23
6924	NYSE	ORCL	Wed, Nov 20, 2019	56.22	56.62	55.81	56.24
6923	NYSE	ORCL	Tue, Nov 19, 2019	56.47	56.95	56.26	56.27
6922	NYSE	ORCL	Mon, Nov 18, 2019	56.56	56.56	55.96	56.19
6921	NYSE	ORCL	Fri, Nov 15, 2019	56.40	56.56	56.27	56.42
6920	NYSE	ORCL	Thu, Nov 14, 2019	55.81	56.33	55.64	56.09
6919	NYSE	ORCL	Wed, Nov 13, 2019	56.21	56.56	56.17	56.21
6918	NYSE	ORCL	Tue, Nov 12, 2019	56.53	56.85	56.42	56.59
6917	NYSE	ORCL	Mon, Nov 11, 2019	56.20	56.61	56.18	56.43
6916	NYSE	ORCL	Fri, Nov 8, 2019	55.98	56.49	55.77	56.49
6915	NYSE	ORCL	Thu, Nov 7, 2019	55.96	56.63	55.86	55.98
6914	NYSE	ORCL	Wed, Nov 6, 2019	55.71	55.89	55.60	55.70
6913	NYSE	ORCL	Tue, Nov 5, 2019	55.76	55.84	55.51	55.67
6912	NYSE	ORCL	Mon, Nov 4, 2019	55.26	55.75	55.26	55.45
6911	NYSE	ORCL	Fri, Nov 1, 2019	54.81	55.15	54.55	55.00
6910	NYSE	ORCL	Thu, Oct 31, 2019	54.72	54.85	54.24	54.49
6909	NYSE	ORCL	Wed, Oct 30, 2019	55.18	55.18	54.45	54.85
6908	NYSE	ORCL	Tue, Oct 29, 2019	54.72	55.31	54.56	54.80
6907	NYSE	ORCL	Mon, Oct 28, 2019	54.35	54.68	54.27	54.64
6906	NYSE	ORCL	Fri, Oct 25, 2019	54.04	54.42	54.01	54.17
6905	NYSE	ORCL	Thu, Oct 24, 2019	54.47	54.65	53.94	54.26
6904	NYSE	ORCL	Wed, Oct 23, 2019	54.00	54.63	53.87	54.13
6903	NYSE	ORCL	Tue, Oct 22, 2019	55.22	55.43	54.02	54.11
6902	NYSE	ORCL	Mon, Oct 21, 2019	55.06	55.30	54.82	55.13
6901	NYSE	ORCL	Fri, Oct 18, 2019	54.95	55.26	54.18	54.55
6900	NYSE	ORCL	Thu, Oct 17, 2019	56.01	56.24	54.99	55.06
6899	NYSE	ORCL	Wed, Oct 16, 2019	55.79	56.01	55.55	55.88
6898	NYSE	ORCL	Tue, Oct 15, 2019	56.63	56.82	56.35	56.35
6897	NYSE	ORCL	Mon, Oct 14, 2019	56.83	57.21	56.41	56.46
6896	NYSE	ORCL	Fri, Oct 11, 2019	55.92	57.33	55.71	56.89
6895	NYSE	ORCL	Thu, Oct 10, 2019	54.45	55.60	54.35	55.49
6894	NYSE	ORCL	Wed, Oct 9, 2019	54.15	54.99	54.06	54.53
6893	NYSE	ORCL	Tue, Oct 8, 2019	54.29	54.71	53.77	53.81
6892	NYSE	ORCL	Mon, Oct 7, 2019	55.07	55.36	54.75	54.80
6891	NYSE	ORCL	Fri, Oct 4, 2019	54.00	55.18	53.84	55.14
6890	NYSE	ORCL	Thu, Oct 3, 2019	53.06	53.88	52.94	53.86
6889	NYSE	ORCL	Wed, Oct 2, 2019	53.50	53.56	52.68	53.15
6888	NYSE	ORCL	Tue, Oct 1, 2019	55.04	55.64	53.75	53.80
6887	NYSE	ORCL	Mon, Sep 30, 2019	54.25	55.28	54.05	55.03
6886	NYSE	ORCL	Fri, Sep 27, 2019	54.19	54.60	53.62	54.09
6885	NYSE	ORCL	Thu, Sep 26, 2019	54.11	54.33	53.47	53.96
6884	NYSE	ORCL	Wed, Sep 25, 2019	53.31	53.95	52.89	53.84
6883	NYSE	ORCL	Tue, Sep 24, 2019	54.14	54.49	53.12	53.35
6882	NYSE	ORCL	Mon, Sep 23, 2019	53.17	54.17	53.06	54.02
6881	NYSE	ORCL	Fri, Sep 20, 2019	53.71	54.25	53.42	53.47
6880	NYSE	ORCL	Thu, Sep 19, 2019	52.39	53.67	52.39	53.37
6879	NYSE	ORCL	Wed, Sep 18, 2019	52.82	52.84	51.86	52.56
6878	NYSE	ORCL	Tue, Sep 17, 2019	53.18	53.20	52.35	52.87
6877	NYSE	ORCL	Mon, Sep 16, 2019	53.40	53.57	52.79	53.14
6876	NYSE	ORCL	Fri, Sep 13, 2019	54.00	54.72	53.33	53.75
6875	NYSE	ORCL	Thu, Sep 12, 2019	54.34	54.88	52.90	53.89
6874	NYSE	ORCL	Wed, Sep 11, 2019	55.27	56.29	55.16	56.29
6873	NYSE	ORCL	Tue, Sep 10, 2019	54.54	55.47	54.14	55.47
6872	NYSE	ORCL	Mon, Sep 9, 2019	53.62	54.68	53.45	54.54
6871	NYSE	ORCL	Fri, Sep 6, 2019	54.10	54.14	53.14	53.16
6870	NYSE	ORCL	Thu, Sep 5, 2019	53.73	54.33	53.63	53.84
6869	NYSE	ORCL	Wed, Sep 4, 2019	52.35	53.13	52.22	52.97
6868	NYSE	ORCL	Tue, Sep 3, 2019	51.94	52.00	51.55	51.89
6867	NYSE	ORCL	Fri, Aug 30, 2019	52.50	52.55	51.75	52.06
6866	NYSE	ORCL	Thu, Aug 29, 2019	52.65	52.81	52.09	52.16
6865	NYSE	ORCL	Wed, Aug 28, 2019	52.20	52.20	51.62	51.95
6864	NYSE	ORCL	Tue, Aug 27, 2019	52.44	52.62	52.22	52.39
6863	NYSE	ORCL	Mon, Aug 26, 2019	52.14	52.32	51.83	52.13
6862	NYSE	ORCL	Fri, Aug 23, 2019	53.06	53.32	51.25	51.58
6861	NYSE	ORCL	Thu, Aug 22, 2019	53.58	53.72	52.89	53.19
6860	NYSE	ORCL	Wed, Aug 21, 2019	53.53	53.93	53.17	53.24
6859	NYSE	ORCL	Tue, Aug 20, 2019	53.52	53.84	52.90	52.98
6858	NYSE	ORCL	Mon, Aug 19, 2019	54.22	54.37	53.76	53.87
6857	NYSE	ORCL	Fri, Aug 16, 2019	53.18	53.70	53.01	53.59
6856	NYSE	ORCL	Thu, Aug 15, 2019	52.65	52.72	51.96	52.59
6855	NYSE	ORCL	Wed, Aug 14, 2019	53.35	53.37	52.24	52.32
6854	NYSE	ORCL	Tue, Aug 13, 2019	53.14	54.24	53.00	53.97
6853	NYSE	ORCL	Mon, Aug 12, 2019	53.68	53.79	53.00	53.25
6852	NYSE	ORCL	Fri, Aug 9, 2019	54.24	54.47	53.52	53.90
6851	NYSE	ORCL	Thu, Aug 8, 2019	53.72	54.75	53.72	54.65
6850	NYSE	ORCL	Wed, Aug 7, 2019	53.13	54.07	52.97	53.34
6849	NYSE	ORCL	Tue, Aug 6, 2019	54.20	54.45	53.61	53.96
6848	NYSE	ORCL	Mon, Aug 5, 2019	55.10	55.10	53.69	53.76
6847	NYSE	ORCL	Fri, Aug 2, 2019	56.19	56.19	55.00	55.84
6846	NYSE	ORCL	Thu, Aug 1, 2019	56.30	56.85	55.52	55.88
6845	NYSE	ORCL	Wed, Jul 31, 2019	57.88	57.88	55.62	56.30
6844	NYSE	ORCL	Tue, Jul 30, 2019	57.76	58.15	57.43	57.49
6843	NYSE	ORCL	Mon, Jul 29, 2019	58.79	58.79	57.80	58.06
6842	NYSE	ORCL	Fri, Jul 26, 2019	58.34	58.65	58.20	58.50
6841	NYSE	ORCL	Thu, Jul 25, 2019	58.37	58.63	58.08	58.29
6840	NYSE	ORCL	Wed, Jul 24, 2019	57.45	58.22	57.38	58.11
6839	NYSE	ORCL	Tue, Jul 23, 2019	58.06	58.14	57.45	57.45
6838	NYSE	ORCL	Mon, Jul 22, 2019	57.88	58.08	57.55	57.60
6837	NYSE	ORCL	Fri, Jul 19, 2019	58.31	58.53	57.52	57.54
6836	NYSE	ORCL	Thu, Jul 18, 2019	57.69	58.14	57.60	58.12
6835	NYSE	ORCL	Wed, Jul 17, 2019	58.80	58.95	57.99	57.99
6834	NYSE	ORCL	Tue, Jul 16, 2019	59.17	59.48	58.59	58.61
6833	NYSE	ORCL	Mon, Jul 15, 2019	59.85	59.85	59.25	59.29
6832	NYSE	ORCL	Fri, Jul 12, 2019	60.09	60.09	59.30	59.81
6831	NYSE	ORCL	Thu, Jul 11, 2019	60.18	60.21	59.40	59.99
6830	NYSE	ORCL	Wed, Jul 10, 2019	59.94	60.50	59.75	60.15
6829	NYSE	ORCL	Tue, Jul 9, 2019	59.20	59.63	59.01	59.60
6828	NYSE	ORCL	Mon, Jul 8, 2019	59.19	59.67	59.01	59.53
6827	NYSE	ORCL	Fri, Jul 5, 2019	58.53	59.52	58.34	59.28
6826	NYSE	ORCL	Wed, Jul 3, 2019	58.45	58.95	58.38	58.86
6825	NYSE	ORCL	Tue, Jul 2, 2019	57.88	58.56	57.77	58.46
6824	NYSE	ORCL	Mon, Jul 1, 2019	57.15	58.09	57.03	58.01
6823	NYSE	ORCL	Fri, Jun 28, 2019	56.90	57.08	56.36	56.97
6822	NYSE	ORCL	Thu, Jun 27, 2019	57.00	57.39	56.76	56.77
6821	NYSE	ORCL	Wed, Jun 26, 2019	56.43	56.85	56.24	56.66
6820	NYSE	ORCL	Tue, Jun 25, 2019	56.87	57.18	56.06	56.07
6819	NYSE	ORCL	Mon, Jun 24, 2019	56.25	57.30	55.90	56.74
6818	NYSE	ORCL	Fri, Jun 21, 2019	57.14	57.15	56.06	56.12
6817	NYSE	ORCL	Thu, Jun 20, 2019	55.98	57.47	55.53	56.99
6816	NYSE	ORCL	Wed, Jun 19, 2019	52.75	53.13	52.25	52.68
6815	NYSE	ORCL	Tue, Jun 18, 2019	52.86	53.60	52.41	52.90
6814	NYSE	ORCL	Mon, Jun 17, 2019	53.34	53.55	52.95	53.13
6813	NYSE	ORCL	Fri, Jun 14, 2019	53.61	53.83	53.28	53.28
6812	NYSE	ORCL	Thu, Jun 13, 2019	53.98	53.98	53.44	53.84
6811	NYSE	ORCL	Wed, Jun 12, 2019	53.68	54.05	53.43	53.62
6810	NYSE	ORCL	Tue, Jun 11, 2019	54.50	54.61	53.84	53.94
6809	NYSE	ORCL	Mon, Jun 10, 2019	53.68	54.41	53.57	54.01
6808	NYSE	ORCL	Fri, Jun 7, 2019	52.80	53.42	52.78	53.26
6807	NYSE	ORCL	Thu, Jun 6, 2019	52.09	52.74	51.86	52.59
6806	NYSE	ORCL	Wed, Jun 5, 2019	52.78	53.24	51.85	52.10
6805	NYSE	ORCL	Tue, Jun 4, 2019	50.79	52.24	50.63	52.02
6804	NYSE	ORCL	Mon, Jun 3, 2019	50.56	51.08	49.89	50.24
6803	NYSE	ORCL	Fri, May 31, 2019	51.24	51.36	50.51	50.60
6802	NYSE	ORCL	Thu, May 30, 2019	51.93	52.03	51.46	51.72
6801	NYSE	ORCL	Wed, May 29, 2019	51.43	51.81	51.05	51.69
6800	NYSE	ORCL	Tue, May 28, 2019	53.08	53.28	51.75	51.75
6799	NYSE	ORCL	Fri, May 24, 2019	53.38	53.47	52.59	52.77
6798	NYSE	ORCL	Thu, May 23, 2019	53.72	53.72	52.51	53.08
6797	NYSE	ORCL	Wed, May 22, 2019	54.23	54.55	54.04	54.20
6796	NYSE	ORCL	Tue, May 21, 2019	54.21	54.27	54.03	54.17
6795	NYSE	ORCL	Mon, May 20, 2019	53.95	54.36	53.53	53.66
6794	NYSE	ORCL	Fri, May 17, 2019	54.19	54.92	54.19	54.50
6793	NYSE	ORCL	Thu, May 16, 2019	54.91	55.15	54.55	54.64
6792	NYSE	ORCL	Wed, May 15, 2019	53.91	54.81	53.84	54.56
6791	NYSE	ORCL	Tue, May 14, 2019	53.64	54.62	53.36	54.13
6790	NYSE	ORCL	Mon, May 13, 2019	53.72	53.95	53.39	53.43
6789	NYSE	ORCL	Fri, May 10, 2019	53.77	54.97	53.51	54.65
6788	NYSE	ORCL	Thu, May 9, 2019	53.46	54.35	53.08	54.25
6787	NYSE	ORCL	Wed, May 8, 2019	54.35	54.43	53.81	53.99
6786	NYSE	ORCL	Tue, May 7, 2019	54.20	54.64	53.65	54.00
6785	NYSE	ORCL	Mon, May 6, 2019	53.90	55.00	53.83	54.85
6784	NYSE	ORCL	Fri, May 3, 2019	54.80	55.02	54.67	54.79
6783	NYSE	ORCL	Thu, May 2, 2019	54.81	55.05	54.46	54.60
6782	NYSE	ORCL	Wed, May 1, 2019	55.32	55.42	54.80	54.88
6781	NYSE	ORCL	Tue, Apr 30, 2019	55.06	55.38	54.84	55.33
6780	NYSE	ORCL	Mon, Apr 29, 2019	55.29	55.49	55.08	55.08
6779	NYSE	ORCL	Fri, Apr 26, 2019	55.22	55.49	55.01	55.41
6778	NYSE	ORCL	Thu, Apr 25, 2019	55.15	55.22	54.58	55.01
6777	NYSE	ORCL	Wed, Apr 24, 2019	55.00	55.53	54.96	55.18
6776	NYSE	ORCL	Tue, Apr 23, 2019	54.75	55.14	54.72	54.94
6775	NYSE	ORCL	Mon, Apr 22, 2019	54.40	54.68	54.20	54.62
6774	NYSE	ORCL	Thu, Apr 18, 2019	54.44	54.67	54.23	54.52
6773	NYSE	ORCL	Wed, Apr 17, 2019	54.68	54.83	54.39	54.48
6772	NYSE	ORCL	Tue, Apr 16, 2019	54.67	54.91	54.33	54.59
6771	NYSE	ORCL	Mon, Apr 15, 2019	54.50	54.75	54.31	54.63
6770	NYSE	ORCL	Fri, Apr 12, 2019	54.10	54.50	53.87	54.50
6769	NYSE	ORCL	Thu, Apr 11, 2019	54.05	54.19	53.52	53.79
6768	NYSE	ORCL	Wed, Apr 10, 2019	53.62	54.16	53.60	53.97
6767	NYSE	ORCL	Tue, Apr 9, 2019	53.50	54.10	53.47	53.59
6766	NYSE	ORCL	Mon, Apr 8, 2019	53.73	53.93	53.33	53.72
6765	NYSE	ORCL	Fri, Apr 5, 2019	53.74	54.19	53.74	53.93
6764	NYSE	ORCL	Thu, Apr 4, 2019	53.86	54.15	53.41	53.82
6763	NYSE	ORCL	Wed, Apr 3, 2019	54.16	54.39	53.86	54.06
6762	NYSE	ORCL	Tue, Apr 2, 2019	54.41	54.50	53.88	54.15
6761	NYSE	ORCL	Mon, Apr 1, 2019	53.88	54.65	53.85	54.58
6760	NYSE	ORCL	Fri, Mar 29, 2019	53.47	53.74	53.25	53.71
6759	NYSE	ORCL	Thu, Mar 28, 2019	53.00	53.30	52.79	53.19
6758	NYSE	ORCL	Wed, Mar 27, 2019	53.28	53.65	52.31	52.81
6757	NYSE	ORCL	Tue, Mar 26, 2019	53.29	53.54	53.06	53.28
6756	NYSE	ORCL	Mon, Mar 25, 2019	52.56	52.94	52.23	52.74
6755	NYSE	ORCL	Fri, Mar 22, 2019	53.62	53.88	52.74	52.77
6754	NYSE	ORCL	Thu, Mar 21, 2019	52.63	54.05	52.35	54.04
6753	NYSE	ORCL	Wed, Mar 20, 2019	53.89	54.19	52.51	52.64
6752	NYSE	ORCL	Tue, Mar 19, 2019	53.80	54.38	53.75	54.04
6751	NYSE	ORCL	Mon, Mar 18, 2019	52.87	53.96	52.78	53.46
6750	NYSE	ORCL	Fri, Mar 15, 2019	51.40	53.39	51.00	52.94
6749	NYSE	ORCL	Thu, Mar 14, 2019	52.98	53.40	52.85	53.05
6748	NYSE	ORCL	Wed, Mar 13, 2019	53.06	53.47	52.74	53.06
6747	NYSE	ORCL	Tue, Mar 12, 2019	52.67	53.29	52.58	52.80
6746	NYSE	ORCL	Mon, Mar 11, 2019	51.94	53.18	51.91	52.66
6745	NYSE	ORCL	Fri, Mar 8, 2019	52.35	52.78	52.13	52.77
6744	NYSE	ORCL	Thu, Mar 7, 2019	52.20	53.13	52.19	52.58
6743	NYSE	ORCL	Wed, Mar 6, 2019	52.31	52.75	52.13	52.35
6742	NYSE	ORCL	Tue, Mar 5, 2019	52.04	52.59	52.02	52.36
6741	NYSE	ORCL	Mon, Mar 4, 2019	52.67	52.85	51.57	52.04
6740	NYSE	ORCL	Fri, Mar 1, 2019	52.50	52.73	52.37	52.51
6739	NYSE	ORCL	Thu, Feb 28, 2019	52.20	52.51	52.05	52.13
6738	NYSE	ORCL	Wed, Feb 27, 2019	52.52	52.64	52.26	52.38
6737	NYSE	ORCL	Tue, Feb 26, 2019	52.46	52.88	52.24	52.60
6736	NYSE	ORCL	Mon, Feb 25, 2019	52.75	53.03	52.46	52.56
6735	NYSE	ORCL	Fri, Feb 22, 2019	52.39	52.60	52.20	52.48
6734	NYSE	ORCL	Thu, Feb 21, 2019	51.63	52.35	51.51	52.11
6733	NYSE	ORCL	Wed, Feb 20, 2019	52.00	52.21	51.50	51.77
6732	NYSE	ORCL	Tue, Feb 19, 2019	51.48	52.18	51.24	52.02
6731	NYSE	ORCL	Fri, Feb 15, 2019	51.13	51.72	51.07	51.72
6730	NYSE	ORCL	Thu, Feb 14, 2019	51.24	51.75	51.09	51.48
6729	NYSE	ORCL	Wed, Feb 13, 2019	51.25	51.55	50.95	51.42
6728	NYSE	ORCL	Tue, Feb 12, 2019	51.46	51.55	51.19	51.22
6727	NYSE	ORCL	Mon, Feb 11, 2019	50.96	51.48	50.95	51.23
6726	NYSE	ORCL	Fri, Feb 8, 2019	50.09	51.03	49.82	51.03
6725	NYSE	ORCL	Thu, Feb 7, 2019	50.79	50.99	50.17	50.22
6724	NYSE	ORCL	Wed, Feb 6, 2019	51.19	51.49	50.97	51.26
6723	NYSE	ORCL	Tue, Feb 5, 2019	51.17	51.37	50.89	51.24
6722	NYSE	ORCL	Mon, Feb 4, 2019	50.38	51.25	50.38	51.03
6721	NYSE	ORCL	Fri, Feb 1, 2019	50.52	51.10	50.29	50.81
6720	NYSE	ORCL	Thu, Jan 31, 2019	50.24	50.50	50.07	50.23
6719	NYSE	ORCL	Wed, Jan 30, 2019	49.86	50.50	49.60	50.36
6718	NYSE	ORCL	Tue, Jan 29, 2019	49.39	49.92	49.19	49.61
6717	NYSE	ORCL	Mon, Jan 28, 2019	49.45	49.73	49.21	49.52
6716	NYSE	ORCL	Fri, Jan 25, 2019	49.60	49.90	49.45	49.80
6715	NYSE	ORCL	Thu, Jan 24, 2019	49.26	49.43	48.87	49.20
6714	NYSE	ORCL	Wed, Jan 23, 2019	49.19	49.48	48.83	49.24
6713	NYSE	ORCL	Tue, Jan 22, 2019	48.84	49.17	48.66	48.94
6712	NYSE	ORCL	Fri, Jan 18, 2019	48.94	49.57	48.87	49.27
6711	NYSE	ORCL	Thu, Jan 17, 2019	48.01	48.91	47.81	48.58
6710	NYSE	ORCL	Wed, Jan 16, 2019	48.58	48.79	48.05	48.06
6709	NYSE	ORCL	Tue, Jan 15, 2019	47.47	48.53	47.41	48.38
6708	NYSE	ORCL	Mon, Jan 14, 2019	47.85	48.34	47.62	47.99
6707	NYSE	ORCL	Fri, Jan 11, 2019	47.67	48.62	47.37	48.29
6706	NYSE	ORCL	Thu, Jan 10, 2019	47.38	47.98	46.88	47.82
6705	NYSE	ORCL	Wed, Jan 9, 2019	46.64	48.23	46.61	47.78
6704	NYSE	ORCL	Tue, Jan 8, 2019	47.93	48.36	47.20	47.88
6703	NYSE	ORCL	Mon, Jan 7, 2019	46.93	48.11	46.47	47.45
6702	NYSE	ORCL	Fri, Jan 4, 2019	45.37	46.95	45.25	46.71
6701	NYSE	ORCL	Thu, Jan 3, 2019	44.75	45.50	44.41	44.78
6700	NYSE	ORCL	Wed, Jan 2, 2019	44.48	45.34	44.45	45.22
6699	NYSE	ORCL	Mon, Dec 31, 2018	45.19	45.50	44.84	45.15
6698	NYSE	ORCL	Fri, Dec 28, 2018	45.14	45.77	44.74	44.82
6697	NYSE	ORCL	Thu, Dec 27, 2018	43.95	45.09	43.46	44.97
6696	NYSE	ORCL	Wed, Dec 26, 2018	43.00	44.61	42.40	44.59
6695	NYSE	ORCL	Mon, Dec 24, 2018	43.77	43.82	42.68	42.69
6694	NYSE	ORCL	Fri, Dec 21, 2018	46.08	46.21	43.86	44.00
6693	NYSE	ORCL	Thu, Dec 20, 2018	46.05	46.95	45.48	46.24
6692	NYSE	ORCL	Wed, Dec 19, 2018	46.06	47.44	45.75	46.45
6691	NYSE	ORCL	Tue, Dec 18, 2018	48.10	48.34	45.44	45.85
6690	NYSE	ORCL	Mon, Dec 17, 2018	46.42	47.23	45.53	45.73
6689	NYSE	ORCL	Fri, Dec 14, 2018	46.78	47.03	46.41	46.60
6688	NYSE	ORCL	Thu, Dec 13, 2018	47.48	47.55	46.75	47.23
6687	NYSE	ORCL	Wed, Dec 12, 2018	47.11	48.11	47.01	47.32
6686	NYSE	ORCL	Tue, Dec 11, 2018	46.98	47.13	46.06	46.46
6685	NYSE	ORCL	Mon, Dec 10, 2018	46.01	47.08	45.34	46.67
6684	NYSE	ORCL	Fri, Dec 7, 2018	46.76	47.04	45.81	46.00
6683	NYSE	ORCL	Thu, Dec 6, 2018	47.75	47.77	45.65	46.68
6682	NYSE	ORCL	Tue, Dec 4, 2018	49.52	50.22	48.71	48.75
6681	NYSE	ORCL	Mon, Dec 3, 2018	49.44	50.12	49.21	49.83
6680	NYSE	ORCL	Fri, Nov 30, 2018	48.09	48.84	47.71	48.76
6679	NYSE	ORCL	Thu, Nov 29, 2018	48.38	48.38	47.44	47.90
6678	NYSE	ORCL	Wed, Nov 28, 2018	47.73	48.25	47.37	48.19
6677	NYSE	ORCL	Tue, Nov 27, 2018	47.92	47.98	46.79	47.44
6676	NYSE	ORCL	Mon, Nov 26, 2018	49.16	49.16	48.10	48.26
6675	NYSE	ORCL	Fri, Nov 23, 2018	48.04	49.12	48.04	48.70
6674	NYSE	ORCL	Wed, Nov 21, 2018	48.76	49.18	48.53	48.62
6673	NYSE	ORCL	Tue, Nov 20, 2018	48.67	49.07	47.96	48.33
6672	NYSE	ORCL	Mon, Nov 19, 2018	51.05	51.10	49.40	49.55
6671	NYSE	ORCL	Fri, Nov 16, 2018	50.53	51.45	50.42	51.17
6670	NYSE	ORCL	Thu, Nov 15, 2018	50.04	50.69	49.05	50.63
6669	NYSE	ORCL	Wed, Nov 14, 2018	49.97	49.97	48.74	48.84
6668	NYSE	ORCL	Tue, Nov 13, 2018	49.47	50.00	49.24	49.51
6667	NYSE	ORCL	Mon, Nov 12, 2018	50.17	50.38	49.11	49.22
6666	NYSE	ORCL	Fri, Nov 9, 2018	50.42	50.82	50.31	50.61
6665	NYSE	ORCL	Thu, Nov 8, 2018	50.22	50.50	50.07	50.43
6664	NYSE	ORCL	Wed, Nov 7, 2018	49.58	50.50	49.47	50.26
6663	NYSE	ORCL	Tue, Nov 6, 2018	49.10	49.47	48.83	49.25
6662	NYSE	ORCL	Mon, Nov 5, 2018	49.00	49.13	48.50	49.02
6661	NYSE	ORCL	Fri, Nov 2, 2018	48.93	49.02	48.24	48.83
6660	NYSE	ORCL	Thu, Nov 1, 2018	48.96	49.24	48.34	48.59
6659	NYSE	ORCL	Wed, Oct 31, 2018	49.05	49.45	48.59	48.84
6658	NYSE	ORCL	Tue, Oct 30, 2018	47.08	48.62	46.92	48.57
6657	NYSE	ORCL	Mon, Oct 29, 2018	47.81	48.09	46.34	47.02
6656	NYSE	ORCL	Fri, Oct 26, 2018	47.24	48.07	46.71	47.32
6655	NYSE	ORCL	Thu, Oct 25, 2018	47.42	48.29	47.28	47.96
6654	NYSE	ORCL	Wed, Oct 24, 2018	47.88	48.30	46.70	46.76
6653	NYSE	ORCL	Tue, Oct 23, 2018	47.16	48.32	47.12	47.99
6652	NYSE	ORCL	Mon, Oct 22, 2018	47.85	48.49	47.71	47.94
6651	NYSE	ORCL	Fri, Oct 19, 2018	47.50	48.24	47.35	47.59
6650	NYSE	ORCL	Thu, Oct 18, 2018	47.57	48.14	47.13	47.38
6649	NYSE	ORCL	Wed, Oct 17, 2018	47.43	48.24	47.43	47.86
6648	NYSE	ORCL	Tue, Oct 16, 2018	47.57	48.42	47.47	48.23
6647	NYSE	ORCL	Mon, Oct 15, 2018	46.96	47.62	46.87	47.12
6646	NYSE	ORCL	Fri, Oct 12, 2018	47.40	47.75	46.66	47.19
6645	NYSE	ORCL	Thu, Oct 11, 2018	47.33	47.89	46.49	46.78
6644	NYSE	ORCL	Wed, Oct 10, 2018	48.81	48.98	47.37	47.40
6643	NYSE	ORCL	Tue, Oct 9, 2018	49.11	49.40	48.83	48.87
6642	NYSE	ORCL	Mon, Oct 8, 2018	49.27	49.64	48.90	49.36
6641	NYSE	ORCL	Fri, Oct 5, 2018	49.42	49.77	49.12	49.35
6640	NYSE	ORCL	Thu, Oct 4, 2018	49.68	49.78	49.17	49.47
6639	NYSE	ORCL	Wed, Oct 3, 2018	49.59	50.10	49.59	49.75
6638	NYSE	ORCL	Tue, Oct 2, 2018	51.65	51.80	50.13	50.23
6637	NYSE	ORCL	Mon, Oct 1, 2018	51.22	51.99	51.14	51.80
6636	NYSE	ORCL	Fri, Sep 28, 2018	51.54	52.01	51.49	51.56
6635	NYSE	ORCL	Thu, Sep 27, 2018	51.56	52.02	51.33	51.69
6634	NYSE	ORCL	Wed, Sep 26, 2018	51.75	52.11	51.56	51.63
6633	NYSE	ORCL	Tue, Sep 25, 2018	51.39	51.93	50.97	51.72
6632	NYSE	ORCL	Mon, Sep 24, 2018	50.81	51.60	50.71	51.24
6631	NYSE	ORCL	Fri, Sep 21, 2018	50.83	51.12	50.35	51.10
6630	NYSE	ORCL	Thu, Sep 20, 2018	49.66	51.08	49.56	50.43
6629	NYSE	ORCL	Wed, Sep 19, 2018	48.92	49.54	48.66	49.43
6628	NYSE	ORCL	Tue, Sep 18, 2018	47.51	49.54	47.36	49.03
6627	NYSE	ORCL	Mon, Sep 17, 2018	49.31	49.94	49.11	49.18
6626	NYSE	ORCL	Fri, Sep 14, 2018	48.94	49.45	48.94	49.25
6625	NYSE	ORCL	Thu, Sep 13, 2018	49.28	49.75	48.88	48.96
6624	NYSE	ORCL	Wed, Sep 12, 2018	48.75	49.47	48.62	49.34
6623	NYSE	ORCL	Tue, Sep 11, 2018	48.52	49.05	48.52	48.92
6622	NYSE	ORCL	Mon, Sep 10, 2018	48.00	49.05	48.00	48.86
6621	NYSE	ORCL	Fri, Sep 7, 2018	47.46	47.99	47.33	47.81
6620	NYSE	ORCL	Thu, Sep 6, 2018	47.95	48.22	47.52	47.71
6619	NYSE	ORCL	Wed, Sep 5, 2018	48.41	48.49	47.79	48.04
6618	NYSE	ORCL	Tue, Sep 4, 2018	48.36	48.83	48.16	48.58
6617	NYSE	ORCL	Fri, Aug 31, 2018	48.38	48.63	48.35	48.58
6616	NYSE	ORCL	Thu, Aug 30, 2018	48.89	48.89	48.31	48.38
6615	NYSE	ORCL	Wed, Aug 29, 2018	48.64	49.10	48.64	48.89
6614	NYSE	ORCL	Tue, Aug 28, 2018	49.39	49.43	48.60	48.64
6613	NYSE	ORCL	Mon, Aug 27, 2018	49.41	49.70	49.29	49.33
6612	NYSE	ORCL	Fri, Aug 24, 2018	49.00	49.39	48.97	49.26
6611	NYSE	ORCL	Thu, Aug 23, 2018	48.80	49.34	48.68	48.96
6610	NYSE	ORCL	Wed, Aug 22, 2018	48.34	48.91	48.24	48.80
6609	NYSE	ORCL	Tue, Aug 21, 2018	48.58	48.64	48.37	48.41
6608	NYSE	ORCL	Mon, Aug 20, 2018	48.40	48.60	48.26	48.42
6607	NYSE	ORCL	Fri, Aug 17, 2018	48.21	48.50	47.99	48.36
6606	NYSE	ORCL	Thu, Aug 16, 2018	48.14	48.45	48.04	48.10
6605	NYSE	ORCL	Wed, Aug 15, 2018	48.10	48.26	47.53	47.84
6604	NYSE	ORCL	Tue, Aug 14, 2018	48.12	48.35	47.94	48.23
6603	NYSE	ORCL	Mon, Aug 13, 2018	48.34	48.59	47.97	48.01
6602	NYSE	ORCL	Fri, Aug 10, 2018	48.37	48.72	48.23	48.32
6601	NYSE	ORCL	Thu, Aug 9, 2018	48.27	48.71	48.27	48.54
6600	NYSE	ORCL	Wed, Aug 8, 2018	48.42	48.62	48.26	48.39
6599	NYSE	ORCL	Tue, Aug 7, 2018	48.94	48.95	48.47	48.48
6598	NYSE	ORCL	Mon, Aug 6, 2018	48.29	48.76	48.22	48.67
6597	NYSE	ORCL	Fri, Aug 3, 2018	47.92	48.48	47.90	48.47
6596	NYSE	ORCL	Thu, Aug 2, 2018	47.04	48.07	46.63	47.90
6595	NYSE	ORCL	Wed, Aug 1, 2018	47.91	48.22	47.15	47.35
6594	NYSE	ORCL	Tue, Jul 31, 2018	47.90	48.08	47.39	47.68
6593	NYSE	ORCL	Mon, Jul 30, 2018	48.58	48.58	47.46	47.73
6592	NYSE	ORCL	Fri, Jul 27, 2018	48.99	49.12	48.38	48.63
6591	NYSE	ORCL	Thu, Jul 26, 2018	48.85	49.17	48.76	48.87
6590	NYSE	ORCL	Wed, Jul 25, 2018	48.52	48.97	48.50	48.95
6589	NYSE	ORCL	Tue, Jul 24, 2018	48.75	49.10	48.56	48.67
6588	NYSE	ORCL	Mon, Jul 23, 2018	48.62	48.67	48.05	48.67
6587	NYSE	ORCL	Fri, Jul 20, 2018	48.49	48.71	48.36	48.52
6586	NYSE	ORCL	Thu, Jul 19, 2018	48.40	48.72	48.21	48.44
6585	NYSE	ORCL	Wed, Jul 18, 2018	48.79	49.00	48.40	48.64
6584	NYSE	ORCL	Tue, Jul 17, 2018	48.29	48.99	48.15	48.90
6583	NYSE	ORCL	Mon, Jul 16, 2018	48.62	48.62	47.95	48.46
6582	NYSE	ORCL	Fri, Jul 13, 2018	47.97	48.81	47.83	48.44
6581	NYSE	ORCL	Thu, Jul 12, 2018	47.79	48.20	47.75	48.15
6580	NYSE	ORCL	Wed, Jul 11, 2018	46.82	47.76	46.71	47.64
6579	NYSE	ORCL	Tue, Jul 10, 2018	46.83	47.36	46.68	46.99
6578	NYSE	ORCL	Mon, Jul 9, 2018	46.13	46.79	46.06	46.73
6577	NYSE	ORCL	Fri, Jul 6, 2018	45.46	46.19	45.27	46.00
6576	NYSE	ORCL	Thu, Jul 5, 2018	45.15	45.47	44.99	45.41
6575	NYSE	ORCL	Tue, Jul 3, 2018	44.99	44.99	44.52	44.72
6574	NYSE	ORCL	Mon, Jul 2, 2018	43.96	44.97	43.77	44.95
6573	NYSE	ORCL	Fri, Jun 29, 2018	44.04	44.53	43.75	44.06
6572	NYSE	ORCL	Thu, Jun 28, 2018	43.51	44.02	43.36	43.84
6571	NYSE	ORCL	Wed, Jun 27, 2018	44.57	44.74	43.44	43.45
6570	NYSE	ORCL	Tue, Jun 26, 2018	44.46	44.85	44.37	44.41
6569	NYSE	ORCL	Mon, Jun 25, 2018	43.57	44.47	43.49	44.28
6568	NYSE	ORCL	Fri, Jun 22, 2018	43.20	44.30	43.16	44.10
6567	NYSE	ORCL	Thu, Jun 21, 2018	43.18	43.84	42.98	43.10
6566	NYSE	ORCL	Wed, Jun 20, 2018	43.51	44.79	42.57	42.82
6565	NYSE	ORCL	Tue, Jun 19, 2018	45.84	46.41	45.77	46.27
6564	NYSE	ORCL	Mon, Jun 18, 2018	45.82	46.60	45.46	46.52
6563	NYSE	ORCL	Fri, Jun 15, 2018	45.87	46.49	45.19	46.28
6562	NYSE	ORCL	Thu, Jun 14, 2018	47.01	47.02	45.66	45.90
6561	NYSE	ORCL	Wed, Jun 13, 2018	48.11	48.67	48.09	48.27
6560	NYSE	ORCL	Tue, Jun 12, 2018	48.21	48.59	48.16	48.45
6559	NYSE	ORCL	Mon, Jun 11, 2018	48.15	48.39	47.97	48.19
6558	NYSE	ORCL	Fri, Jun 8, 2018	47.41	48.38	47.41	48.18
6557	NYSE	ORCL	Thu, Jun 7, 2018	47.93	48.03	47.42	47.68
6556	NYSE	ORCL	Wed, Jun 6, 2018	47.42	47.81	47.10	47.75
6555	NYSE	ORCL	Tue, Jun 5, 2018	47.33	47.42	46.81	47.13
6554	NYSE	ORCL	Mon, Jun 4, 2018	47.48	47.57	47.23	47.32
6553	NYSE	ORCL	Fri, Jun 1, 2018	47.08	47.36	46.90	47.35
6552	NYSE	ORCL	Thu, May 31, 2018	46.93	47.17	46.71	46.72
6551	NYSE	ORCL	Wed, May 30, 2018	46.63	47.23	46.43	47.05
6550	NYSE	ORCL	Tue, May 29, 2018	46.55	46.80	46.04	46.26
6549	NYSE	ORCL	Fri, May 25, 2018	46.49	47.17	46.48	47.00
6548	NYSE	ORCL	Thu, May 24, 2018	46.66	46.94	46.14	46.46
6547	NYSE	ORCL	Wed, May 23, 2018	46.08	46.97	46.02	46.90
6546	NYSE	ORCL	Tue, May 22, 2018	47.24	47.54	46.31	46.37
6545	NYSE	ORCL	Mon, May 21, 2018	46.53	47.29	46.49	47.21
6544	NYSE	ORCL	Fri, May 18, 2018	46.69	46.79	46.24	46.32
6543	NYSE	ORCL	Thu, May 17, 2018	46.69	47.06	46.42	46.54
6542	NYSE	ORCL	Wed, May 16, 2018	46.93	46.93	46.45	46.73
6541	NYSE	ORCL	Tue, May 15, 2018	46.51	46.82	46.25	46.81
6540	NYSE	ORCL	Mon, May 14, 2018	46.81	47.26	46.69	46.82
6539	NYSE	ORCL	Fri, May 11, 2018	47.11	47.15	46.64	46.82
6538	NYSE	ORCL	Thu, May 10, 2018	46.80	47.10	46.61	46.93
6537	NYSE	ORCL	Wed, May 9, 2018	46.23	46.68	45.98	46.58
6536	NYSE	ORCL	Tue, May 8, 2018	45.88	45.99	45.55	45.94
6535	NYSE	ORCL	Mon, May 7, 2018	45.94	46.24	45.78	46.07
6534	NYSE	ORCL	Fri, May 4, 2018	44.93	45.92	44.80	45.71
6533	NYSE	ORCL	Thu, May 3, 2018	45.36	45.39	44.49	45.06
6532	NYSE	ORCL	Wed, May 2, 2018	45.89	46.08	45.47	45.51
6531	NYSE	ORCL	Tue, May 1, 2018	45.39	45.95	45.39	45.95
6530	NYSE	ORCL	Mon, Apr 30, 2018	45.66	46.02	45.56	45.67
6529	NYSE	ORCL	Fri, Apr 27, 2018	46.12	46.12	45.47	45.53
6528	NYSE	ORCL	Thu, Apr 26, 2018	46.09	46.21	45.90	45.96
6527	NYSE	ORCL	Wed, Apr 25, 2018	45.42	45.84	45.05	45.75
6526	NYSE	ORCL	Tue, Apr 24, 2018	45.93	46.37	45.28	45.53
6525	NYSE	ORCL	Mon, Apr 23, 2018	46.38	46.47	45.72	45.80
6524	NYSE	ORCL	Fri, Apr 20, 2018	46.47	46.62	45.98	46.23
6523	NYSE	ORCL	Thu, Apr 19, 2018	46.99	47.11	46.70	46.82
6522	NYSE	ORCL	Wed, Apr 18, 2018	46.68	47.29	46.68	47.08
6521	NYSE	ORCL	Tue, Apr 17, 2018	46.41	46.93	46.39	46.66
6520	NYSE	ORCL	Mon, Apr 16, 2018	46.03	46.39	45.60	46.05
6519	NYSE	ORCL	Fri, Apr 13, 2018	46.31	46.53	45.61	46.08
6518	NYSE	ORCL	Thu, Apr 12, 2018	45.69	46.17	45.65	45.88
6517	NYSE	ORCL	Wed, Apr 11, 2018	45.40	45.99	45.36	45.61
6516	NYSE	ORCL	Tue, Apr 10, 2018	45.55	46.07	45.46	45.82
6515	NYSE	ORCL	Mon, Apr 9, 2018	45.11	45.65	44.88	44.90
6514	NYSE	ORCL	Fri, Apr 6, 2018	45.51	45.75	44.60	44.83
6513	NYSE	ORCL	Thu, Apr 5, 2018	45.73	46.18	45.55	45.96
6512	NYSE	ORCL	Wed, Apr 4, 2018	44.07	45.62	44.04	45.51
6511	NYSE	ORCL	Tue, Apr 3, 2018	45.33	45.33	44.29	44.89
6510	NYSE	ORCL	Mon, Apr 2, 2018	45.65	45.85	44.42	45.01
6509	NYSE	ORCL	Thu, Mar 29, 2018	45.31	46.29	45.01	45.75
6508	NYSE	ORCL	Wed, Mar 28, 2018	45.28	45.36	44.51	44.98
6507	NYSE	ORCL	Tue, Mar 27, 2018	46.63	46.82	45.00	45.38
6506	NYSE	ORCL	Mon, Mar 26, 2018	45.55	46.64	45.39	46.48
6505	NYSE	ORCL	Fri, Mar 23, 2018	45.98	46.34	44.76	44.79
6504	NYSE	ORCL	Thu, Mar 22, 2018	46.72	47.02	45.73	45.89
6503	NYSE	ORCL	Wed, Mar 21, 2018	47.29	48.06	47.01	47.02
6502	NYSE	ORCL	Tue, Mar 20, 2018	46.80	47.75	46.43	47.05
6501	NYSE	ORCL	Mon, Mar 19, 2018	52.43	52.58	51.51	51.95
6500	NYSE	ORCL	Fri, Mar 16, 2018	52.40	52.69	52.25	52.27
6499	NYSE	ORCL	Thu, Mar 15, 2018	52.22	52.67	52.11	52.37
6498	NYSE	ORCL	Wed, Mar 14, 2018	52.88	53.15	52.18	52.32
6497	NYSE	ORCL	Tue, Mar 13, 2018	53.24	53.48	52.34	52.58
6496	NYSE	ORCL	Mon, Mar 12, 2018	52.98	53.44	52.67	52.90
6495	NYSE	ORCL	Fri, Mar 9, 2018	52.35	53.00	52.20	52.97
6494	NYSE	ORCL	Thu, Mar 8, 2018	51.94	52.16	51.47	52.13
6493	NYSE	ORCL	Wed, Mar 7, 2018	51.06	51.81	51.03	51.72
6492	NYSE	ORCL	Tue, Mar 6, 2018	51.56	51.79	51.22	51.50
6491	NYSE	ORCL	Mon, Mar 5, 2018	49.90	51.49	49.85	51.29
6490	NYSE	ORCL	Fri, Mar 2, 2018	49.33	50.40	49.16	50.32
6489	NYSE	ORCL	Thu, Mar 1, 2018	50.96	50.96	49.42	49.71
6488	NYSE	ORCL	Wed, Feb 28, 2018	51.06	51.50	50.67	50.67
6487	NYSE	ORCL	Tue, Feb 27, 2018	51.07	51.40	50.54	50.73
6486	NYSE	ORCL	Mon, Feb 26, 2018	50.59	51.26	50.50	51.17
6485	NYSE	ORCL	Fri, Feb 23, 2018	49.79	50.57	49.62	50.50
6484	NYSE	ORCL	Thu, Feb 22, 2018	49.59	50.06	49.41	49.59
6483	NYSE	ORCL	Wed, Feb 21, 2018	49.87	50.34	49.43	49.43
6482	NYSE	ORCL	Tue, Feb 20, 2018	50.20	50.31	49.66	49.89
6481	NYSE	ORCL	Fri, Feb 16, 2018	50.55	51.14	50.49	50.71
6480	NYSE	ORCL	Thu, Feb 15, 2018	49.70	50.69	49.43	50.64
6479	NYSE	ORCL	Wed, Feb 14, 2018	48.19	49.52	48.14	49.45
6478	NYSE	ORCL	Tue, Feb 13, 2018	48.01	48.68	47.77	48.49
6477	NYSE	ORCL	Mon, Feb 12, 2018	48.22	48.49	47.72	48.15
6476	NYSE	ORCL	Fri, Feb 9, 2018	47.58	48.15	45.92	47.73
6475	NYSE	ORCL	Thu, Feb 8, 2018	49.09	49.12	46.81	46.84
6474	NYSE	ORCL	Wed, Feb 7, 2018	49.20	49.85	48.82	48.87
6473	NYSE	ORCL	Tue, Feb 6, 2018	47.33	49.51	46.81	49.40
6472	NYSE	ORCL	Mon, Feb 5, 2018	50.04	50.70	48.06	48.09
6471	NYSE	ORCL	Fri, Feb 2, 2018	51.25	51.41	50.04	50.13
6470	NYSE	ORCL	Thu, Feb 1, 2018	51.36	51.98	51.26	51.63
6469	NYSE	ORCL	Wed, Jan 31, 2018	50.86	51.85	50.86	51.59
6468	NYSE	ORCL	Tue, Jan 30, 2018	51.74	51.99	50.75	50.96
6467	NYSE	ORCL	Mon, Jan 29, 2018	52.67	52.79	51.88	51.94
6466	NYSE	ORCL	Fri, Jan 26, 2018	51.86	52.75	51.76	52.75
6465	NYSE	ORCL	Thu, Jan 25, 2018	51.54	52.05	51.54	51.60
6464	NYSE	ORCL	Wed, Jan 24, 2018	51.36	52.00	51.21	51.45
6463	NYSE	ORCL	Tue, Jan 23, 2018	50.75	51.27	50.57	51.12
6462	NYSE	ORCL	Mon, Jan 22, 2018	50.43	50.74	50.27	50.71
6461	NYSE	ORCL	Fri, Jan 19, 2018	50.50	50.60	50.27	50.58
6460	NYSE	ORCL	Thu, Jan 18, 2018	50.19	50.68	50.10	50.23
6459	NYSE	ORCL	Wed, Jan 17, 2018	49.91	50.29	49.85	50.27
6458	NYSE	ORCL	Tue, Jan 16, 2018	49.85	50.06	49.44	49.59
6457	NYSE	ORCL	Fri, Jan 12, 2018	49.18	49.83	49.06	49.51
6456	NYSE	ORCL	Thu, Jan 11, 2018	48.87	49.02	48.44	48.95
6455	NYSE	ORCL	Wed, Jan 10, 2018	48.86	49.27	48.58	48.80
6454	NYSE	ORCL	Tue, Jan 9, 2018	49.25	49.36	48.92	49.06
6453	NYSE	ORCL	Mon, Jan 8, 2018	48.30	49.07	47.94	48.79
6452	NYSE	ORCL	Fri, Jan 5, 2018	48.42	48.63	48.28	48.47
6451	NYSE	ORCL	Thu, Jan 4, 2018	47.99	48.19	47.72	48.18
6450	NYSE	ORCL	Wed, Jan 3, 2018	47.53	48.07	47.44	47.71
6449	NYSE	ORCL	Tue, Jan 2, 2018	47.57	47.80	46.17	46.63
6448	NYSE	ORCL	Fri, Dec 29, 2017	47.53	47.88	47.28	47.28
6447	NYSE	ORCL	Thu, Dec 28, 2017	47.30	47.55	47.30	47.52
6446	NYSE	ORCL	Wed, Dec 27, 2017	47.25	47.47	47.15	47.38
6445	NYSE	ORCL	Tue, Dec 26, 2017	47.37	47.58	47.25	47.43
6444	NYSE	ORCL	Fri, Dec 22, 2017	47.17	47.40	47.10	47.36
6443	NYSE	ORCL	Thu, Dec 21, 2017	48.11	48.11	47.23	47.28
6442	NYSE	ORCL	Wed, Dec 20, 2017	47.88	48.05	47.79	47.90
6441	NYSE	ORCL	Tue, Dec 19, 2017	47.96	48.35	47.74	47.82
6440	NYSE	ORCL	Mon, Dec 18, 2017	48.43	48.85	47.68	47.71
6439	NYSE	ORCL	Fri, Dec 15, 2017	48.48	48.48	47.00	48.30
6438	NYSE	ORCL	Thu, Dec 14, 2017	50.14	50.40	49.94	50.19
6437	NYSE	ORCL	Wed, Dec 13, 2017	50.33	50.51	50.01	50.05
6436	NYSE	ORCL	Tue, Dec 12, 2017	50.00	50.71	49.95	50.39
6435	NYSE	ORCL	Mon, Dec 11, 2017	49.61	50.50	49.56	50.47
6434	NYSE	ORCL	Fri, Dec 8, 2017	48.90	49.69	48.70	49.60
6433	NYSE	ORCL	Thu, Dec 7, 2017	48.37	48.81	48.30	49.60
6432	NYSE	ORCL	Wed, Dec 6, 2017	47.88	48.59	47.63	48.42
6431	NYSE	ORCL	Tue, Dec 5, 2017	48.21	48.65	47.97	47.99
6430	NYSE	ORCL	Mon, Dec 4, 2017	49.82	49.82	48.36	48.44
6429	NYSE	ORCL	Fri, Dec 1, 2017	49.05	50.00	48.90	49.61
6428	NYSE	ORCL	Thu, Nov 30, 2017	48.89	49.33	48.89	49.06
6427	NYSE	ORCL	Wed, Nov 29, 2017	48.85	48.86	48.20	48.52
6426	NYSE	ORCL	Tue, Nov 28, 2017	48.88	49.20	48.85	49.01
6425	NYSE	ORCL	Mon, Nov 27, 2017	48.94	49.22	48.75	48.88
6424	NYSE	ORCL	Fri, Nov 24, 2017	48.88	49.13	48.69	49.01
6423	NYSE	ORCL	Wed, Nov 22, 2017	48.56	48.83	48.42	48.58
6422	NYSE	ORCL	Tue, Nov 21, 2017	49.00	49.10	48.50	48.63
6421	NYSE	ORCL	Mon, Nov 20, 2017	49.04	49.16	48.92	49.02
6420	NYSE	ORCL	Fri, Nov 17, 2017	49.00	49.23	48.85	48.94
6419	NYSE	ORCL	Thu, Nov 16, 2017	49.11	49.62	49.01	49.20
6418	NYSE	ORCL	Wed, Nov 15, 2017	48.88	49.08	48.73	48.82
6417	NYSE	ORCL	Tue, Nov 14, 2017	49.32	49.33	48.90	49.20
6416	NYSE	ORCL	Mon, Nov 13, 2017	49.10	49.43	49.06	49.40
6415	NYSE	ORCL	Fri, Nov 10, 2017	49.00	49.37	48.75	49.32
6414	NYSE	ORCL	Thu, Nov 9, 2017	50.14	50.22	48.54	49.24
6413	NYSE	ORCL	Wed, Nov 8, 2017	50.33	50.74	50.20	50.54
6412	NYSE	ORCL	Tue, Nov 7, 2017	50.43	50.58	50.08	50.49
6411	NYSE	ORCL	Mon, Nov 6, 2017	50.10	50.55	50.02	50.40
6410	NYSE	ORCL	Fri, Nov 3, 2017	50.36	50.44	50.16	50.18
6409	NYSE	ORCL	Thu, Nov 2, 2017	50.54	50.70	50.12	50.28
6408	NYSE	ORCL	Wed, Nov 1, 2017	51.10	51.17	50.57	50.64
6407	NYSE	ORCL	Tue, Oct 31, 2017	50.73	51.28	50.45	50.90
6406	NYSE	ORCL	Mon, Oct 30, 2017	50.63	50.75	50.24	50.68
6405	NYSE	ORCL	Fri, Oct 27, 2017	50.29	50.97	50.03	50.88
6404	NYSE	ORCL	Thu, Oct 26, 2017	50.11	50.30	49.77	50.15
6403	NYSE	ORCL	Wed, Oct 25, 2017	49.89	50.65	49.64	49.70
6402	NYSE	ORCL	Tue, Oct 24, 2017	49.33	50.14	49.25	49.98
6401	NYSE	ORCL	Mon, Oct 23, 2017	49.28	49.66	49.22	49.31
6400	NYSE	ORCL	Fri, Oct 20, 2017	49.54	49.79	49.16	49.25
6399	NYSE	ORCL	Thu, Oct 19, 2017	49.44	49.67	49.19	49.35
6398	NYSE	ORCL	Wed, Oct 18, 2017	49.50	49.76	49.16	49.58
6397	NYSE	ORCL	Tue, Oct 17, 2017	48.82	49.30	48.71	49.19
6396	NYSE	ORCL	Mon, Oct 16, 2017	48.61	48.91	48.49	48.86
6395	NYSE	ORCL	Fri, Oct 13, 2017	48.37	48.71	48.33	48.61
6394	NYSE	ORCL	Thu, Oct 12, 2017	48.27	48.48	48.11	48.23
6393	NYSE	ORCL	Wed, Oct 11, 2017	48.16	48.47	48.16	48.28
6392	NYSE	ORCL	Tue, Oct 10, 2017	48.16	48.46	48.00	48.21
6391	NYSE	ORCL	Mon, Oct 9, 2017	48.36	48.58	48.17	48.17
6390	NYSE	ORCL	Fri, Oct 6, 2017	48.64	48.70	48.22	48.40
6389	NYSE	ORCL	Thu, Oct 5, 2017	48.96	49.03	48.50	48.91
6388	NYSE	ORCL	Wed, Oct 4, 2017	48.99	49.19	48.76	48.90
6387	NYSE	ORCL	Tue, Oct 3, 2017	48.95	48.96	48.54	48.69
6386	NYSE	ORCL	Mon, Oct 2, 2017	48.72	49.00	48.57	48.80
6385	NYSE	ORCL	Fri, Sep 29, 2017	48.19	48.75	47.96	48.35
6384	NYSE	ORCL	Thu, Sep 28, 2017	48.20	48.25	48.01	48.08
6383	NYSE	ORCL	Wed, Sep 27, 2017	48.05	48.36	47.95	48.16
6382	NYSE	ORCL	Tue, Sep 26, 2017	48.10	48.21	47.89	47.92
6381	NYSE	ORCL	Mon, Sep 25, 2017	48.52	48.54	47.64	47.97
6380	NYSE	ORCL	Fri, Sep 22, 2017	47.92	48.43	47.92	48.16
6379	NYSE	ORCL	Thu, Sep 21, 2017	47.82	48.19	47.82	47.97
6378	NYSE	ORCL	Wed, Sep 20, 2017	48.00	48.19	47.69	47.97
6377	NYSE	ORCL	Tue, Sep 19, 2017	48.49	48.50	47.88	48.04
6376	NYSE	ORCL	Mon, Sep 18, 2017	48.88	49.06	48.09	48.33
6375	NYSE	ORCL	Fri, Sep 15, 2017	50.65	50.70	48.48	48.74
6374	NYSE	ORCL	Thu, Sep 14, 2017	52.76	53.14	52.32	52.79
6373	NYSE	ORCL	Wed, Sep 13, 2017	52.52	52.98	52.45	52.80
6372	NYSE	ORCL	Tue, Sep 12, 2017	52.64	52.89	52.47	52.77
6371	NYSE	ORCL	Mon, Sep 11, 2017	51.88	52.61	51.81	52.49
6370	NYSE	ORCL	Fri, Sep 8, 2017	51.80	51.88	51.38	51.58
6369	NYSE	ORCL	Thu, Sep 7, 2017	51.19	51.78	51.03	51.73
6368	NYSE	ORCL	Wed, Sep 6, 2017	51.08	51.23	50.80	51.01
6367	NYSE	ORCL	Tue, Sep 5, 2017	50.53	51.08	50.47	50.93
6366	NYSE	ORCL	Fri, Sep 1, 2017	50.35	50.88	50.35	50.62
6365	NYSE	ORCL	Thu, Aug 31, 2017	49.88	50.52	49.84	50.33
6364	NYSE	ORCL	Wed, Aug 30, 2017	49.50	49.95	49.36	49.80
6363	NYSE	ORCL	Tue, Aug 29, 2017	48.88	49.57	48.75	49.45
6362	NYSE	ORCL	Mon, Aug 28, 2017	49.39	49.39	49.04	49.24
6361	NYSE	ORCL	Fri, Aug 25, 2017	49.44	49.44	49.15	49.24
6360	NYSE	ORCL	Thu, Aug 24, 2017	49.07	49.26	48.88	49.19
6359	NYSE	ORCL	Wed, Aug 23, 2017	49.06	49.43	48.94	49.07
6358	NYSE	ORCL	Tue, Aug 22, 2017	49.12	49.35	48.99	49.26
6357	NYSE	ORCL	Mon, Aug 21, 2017	48.65	48.96	48.54	48.90
6356	NYSE	ORCL	Fri, Aug 18, 2017	48.45	48.88	48.31	48.62
6355	NYSE	ORCL	Thu, Aug 17, 2017	49.17	49.31	48.55	48.55
6354	NYSE	ORCL	Wed, Aug 16, 2017	48.97	49.32	48.76	49.25
6353	NYSE	ORCL	Tue, Aug 15, 2017	48.89	49.06	48.77	48.83
6352	NYSE	ORCL	Mon, Aug 14, 2017	48.48	48.96	48.47	48.85
6351	NYSE	ORCL	Fri, Aug 11, 2017	48.18	48.44	47.98	48.24
6350	NYSE	ORCL	Thu, Aug 10, 2017	48.96	48.96	48.05	48.10
6349	NYSE	ORCL	Wed, Aug 9, 2017	48.98	49.39	48.86	49.06
6348	NYSE	ORCL	Tue, Aug 8, 2017	49.54	49.83	48.97	49.10
6347	NYSE	ORCL	Mon, Aug 7, 2017	50.00	50.09	49.53	49.64
6346	NYSE	ORCL	Fri, Aug 4, 2017	50.18	50.21	49.87	49.96
6345	NYSE	ORCL	Thu, Aug 3, 2017	49.92	50.41	49.73	50.23
6344	NYSE	ORCL	Wed, Aug 2, 2017	50.26	50.31	49.58	49.77
6343	NYSE	ORCL	Tue, Aug 1, 2017	50.15	50.22	49.82	50.16
6342	NYSE	ORCL	Mon, Jul 31, 2017	50.48	50.50	49.90	49.93
6341	NYSE	ORCL	Fri, Jul 28, 2017	50.19	50.49	50.04	50.30
6340	NYSE	ORCL	Thu, Jul 27, 2017	51.30	51.36	50.19	50.45
6339	NYSE	ORCL	Wed, Jul 26, 2017	51.15	51.19	51.02	51.17
6338	NYSE	ORCL	Tue, Jul 25, 2017	50.91	51.23	50.79	51.17
6337	NYSE	ORCL	Mon, Jul 24, 2017	50.80	50.90	50.61	50.76
6336	NYSE	ORCL	Fri, Jul 21, 2017	50.87	51.15	50.65	50.80
6335	NYSE	ORCL	Thu, Jul 20, 2017	51.14	51.26	50.84	51.13
6334	NYSE	ORCL	Wed, Jul 19, 2017	50.46	51.10	50.36	51.00
6333	NYSE	ORCL	Tue, Jul 18, 2017	50.34	50.70	50.16	50.45
6332	NYSE	ORCL	Mon, Jul 17, 2017	50.31	50.58	50.24	50.44
6331	NYSE	ORCL	Fri, Jul 14, 2017	50.27	50.65	50.27	50.56
6330	NYSE	ORCL	Thu, Jul 13, 2017	50.55	50.68	50.25	50.35
6329	NYSE	ORCL	Wed, Jul 12, 2017	50.02	50.48	49.96	50.45
6328	NYSE	ORCL	Tue, Jul 11, 2017	49.53	49.89	49.41	49.88
6327	NYSE	ORCL	Mon, Jul 10, 2017	49.27	49.83	49.22	49.62
6326	NYSE	ORCL	Fri, Jul 7, 2017	48.83	49.44	48.83	49.35
6325	NYSE	ORCL	Thu, Jul 6, 2017	49.25	49.42	48.77	48.85
6324	NYSE	ORCL	Wed, Jul 5, 2017	49.80	50.03	49.41	49.46
6323	NYSE	ORCL	Mon, Jul 3, 2017	50.05	50.13	49.32	49.36
6322	NYSE	ORCL	Fri, Jun 30, 2017	50.18	50.52	50.08	50.14
6321	NYSE	ORCL	Thu, Jun 29, 2017	50.76	50.89	49.98	50.20
6320	NYSE	ORCL	Wed, Jun 28, 2017	51.07	51.09	50.81	50.87
6319	NYSE	ORCL	Tue, Jun 27, 2017	50.75	51.45	50.52	50.75
6318	NYSE	ORCL	Mon, Jun 26, 2017	50.99	51.70	50.77	50.86
6317	NYSE	ORCL	Fri, Jun 23, 2017	50.24	51.84	50.07	50.95
6316	NYSE	ORCL	Thu, Jun 22, 2017	51.61	51.85	50.16	50.30
6315	NYSE	ORCL	Wed, Jun 21, 2017	46.15	46.54	46.08	46.33
6314	NYSE	ORCL	Tue, Jun 20, 2017	45.76	46.32	45.60	45.84
6313	NYSE	ORCL	Mon, Jun 19, 2017	45.27	45.75	45.21	45.73
6312	NYSE	ORCL	Fri, Jun 16, 2017	44.75	45.10	44.53	45.09
6311	NYSE	ORCL	Thu, Jun 15, 2017	44.55	44.82	44.37	44.68
6310	NYSE	ORCL	Wed, Jun 14, 2017	45.16	45.28	44.49	44.81
6309	NYSE	ORCL	Tue, Jun 13, 2017	45.07	45.24	44.62	44.98
6308	NYSE	ORCL	Mon, Jun 12, 2017	44.65	44.85	43.74	44.85
6307	NYSE	ORCL	Fri, Jun 9, 2017	45.40	45.67	44.68	45.03
6306	NYSE	ORCL	Thu, Jun 8, 2017	45.73	45.86	45.31	45.42
6305	NYSE	ORCL	Wed, Jun 7, 2017	45.62	45.65	45.14	45.40
6304	NYSE	ORCL	Tue, Jun 6, 2017	45.73	45.84	45.60	45.61
6303	NYSE	ORCL	Mon, Jun 5, 2017	45.69	46.00	45.67	45.92
6302	NYSE	ORCL	Fri, Jun 2, 2017	45.88	46.07	45.48	45.66
6301	NYSE	ORCL	Thu, Jun 1, 2017	45.52	45.80	45.36	45.79
6300	NYSE	ORCL	Wed, May 31, 2017	45.42	45.55	45.26	45.39
6299	NYSE	ORCL	Tue, May 30, 2017	45.11	45.46	45.11	45.42
6298	NYSE	ORCL	Fri, May 26, 2017	45.21	45.45	45.06	45.26
6297	NYSE	ORCL	Thu, May 25, 2017	44.99	45.30	44.83	45.20
6296	NYSE	ORCL	Wed, May 24, 2017	44.65	44.88	44.50	44.83
6295	NYSE	ORCL	Tue, May 23, 2017	44.68	44.84	44.52	44.56
6294	NYSE	ORCL	Mon, May 22, 2017	44.33	44.65	44.28	44.63
6293	NYSE	ORCL	Fri, May 19, 2017	44.21	44.52	44.17	44.31
6292	NYSE	ORCL	Thu, May 18, 2017	44.06	44.41	43.60	44.17
6291	NYSE	ORCL	Wed, May 17, 2017	44.99	45.09	44.20	44.23
6290	NYSE	ORCL	Tue, May 16, 2017	45.36	45.37	45.15	45.29
6289	NYSE	ORCL	Mon, May 15, 2017	45.24	45.36	45.09	45.32
6288	NYSE	ORCL	Fri, May 12, 2017	45.01	45.15	44.92	45.08
6287	NYSE	ORCL	Thu, May 11, 2017	45.41	45.41	44.97	45.16
6286	NYSE	ORCL	Wed, May 10, 2017	45.52	45.56	45.29	45.53
6285	NYSE	ORCL	Tue, May 9, 2017	45.50	45.68	45.38	45.48
6284	NYSE	ORCL	Mon, May 8, 2017	45.48	45.71	45.42	45.56
6283	NYSE	ORCL	Fri, May 5, 2017	45.71	45.78	45.36	45.58
6282	NYSE	ORCL	Thu, May 4, 2017	44.96	45.78	44.95	45.47
6281	NYSE	ORCL	Wed, May 3, 2017	45.05	45.16	44.77	44.89
6280	NYSE	ORCL	Tue, May 2, 2017	45.00	45.35	44.97	45.13
6279	NYSE	ORCL	Mon, May 1, 2017	45.01	45.18	44.87	45.05
6278	NYSE	ORCL	Fri, Apr 28, 2017	44.74	44.96	44.52	44.96
6277	NYSE	ORCL	Thu, Apr 27, 2017	44.88	44.94	44.65	44.77
6276	NYSE	ORCL	Wed, Apr 26, 2017	44.75	45.04	44.64	44.69
6275	NYSE	ORCL	Tue, Apr 25, 2017	44.98	44.98	44.60	44.72
6274	NYSE	ORCL	Mon, Apr 24, 2017	44.97	44.99	44.62	44.84
6273	NYSE	ORCL	Fri, Apr 21, 2017	44.59	44.74	44.40	44.43
6272	NYSE	ORCL	Thu, Apr 20, 2017	44.26	44.63	44.17	44.53
6271	NYSE	ORCL	Wed, Apr 19, 2017	44.44	44.54	44.08	44.19
6270	NYSE	ORCL	Tue, Apr 18, 2017	44.21	44.58	44.14	44.52
6269	NYSE	ORCL	Mon, Apr 17, 2017	44.12	44.36	44.00	44.29
6268	NYSE	ORCL	Thu, Apr 13, 2017	44.19	44.45	43.98	44.00
6267	NYSE	ORCL	Wed, Apr 12, 2017	44.33	44.41	44.03	44.18
6266	NYSE	ORCL	Tue, Apr 11, 2017	43.89	44.45	43.76	44.17
6265	NYSE	ORCL	Mon, Apr 10, 2017	44.21	44.45	43.96	44.00
6264	NYSE	ORCL	Fri, Apr 7, 2017	44.09	44.39	43.99	44.29
6263	NYSE	ORCL	Thu, Apr 6, 2017	44.53	44.53	44.14	44.18
6262	NYSE	ORCL	Wed, Apr 5, 2017	44.74	44.97	44.41	44.49
6261	NYSE	ORCL	Tue, Apr 4, 2017	44.61	44.74	44.38	44.59
6260	NYSE	ORCL	Mon, Apr 3, 2017	44.68	45.05	44.40	44.61
6259	NYSE	ORCL	Fri, Mar 31, 2017	44.50	44.85	44.46	44.61
6258	NYSE	ORCL	Thu, Mar 30, 2017	44.45	44.75	44.37	44.68
6257	NYSE	ORCL	Wed, Mar 29, 2017	44.52	44.73	44.47	44.52
6256	NYSE	ORCL	Tue, Mar 28, 2017	44.83	45.03	44.66	44.69
6255	NYSE	ORCL	Mon, Mar 27, 2017	44.51	44.93	44.36	44.84
6254	NYSE	ORCL	Fri, Mar 24, 2017	44.92	45.09	44.58	44.65
6253	NYSE	ORCL	Thu, Mar 23, 2017	44.68	45.06	44.67	44.95
6252	NYSE	ORCL	Wed, Mar 22, 2017	45.13	45.45	44.63	44.79
6251	NYSE	ORCL	Tue, Mar 21, 2017	45.31	45.40	44.71	44.84
6250	NYSE	ORCL	Mon, Mar 20, 2017	45.67	45.95	45.16	45.23
6249	NYSE	ORCL	Fri, Mar 17, 2017	45.25	45.98	45.11	45.66
6248	NYSE	ORCL	Thu, Mar 16, 2017	46.39	46.99	45.65	45.73
6247	NYSE	ORCL	Wed, Mar 15, 2017	42.90	43.20	42.64	43.05
6246	NYSE	ORCL	Tue, Mar 14, 2017	42.58	42.84	42.41	42.79
6245	NYSE	ORCL	Mon, Mar 13, 2017	42.75	42.78	42.53	42.58
6244	NYSE	ORCL	Fri, Mar 10, 2017	42.62	42.69	42.35	42.68
6243	NYSE	ORCL	Thu, Mar 9, 2017	42.63	42.63	42.25	42.44
6242	NYSE	ORCL	Wed, Mar 8, 2017	42.68	42.79	42.51	42.61
6241	NYSE	ORCL	Tue, Mar 7, 2017	42.58	42.75	42.52	42.60
6240	NYSE	ORCL	Mon, Mar 6, 2017	42.46	42.74	42.30	42.57
6239	NYSE	ORCL	Fri, Mar 3, 2017	42.77	42.89	42.59	42.69
6238	NYSE	ORCL	Thu, Mar 2, 2017	42.83	42.93	42.63	42.89
6237	NYSE	ORCL	Wed, Mar 1, 2017	42.75	43.00	42.69	42.92
6236	NYSE	ORCL	Tue, Feb 28, 2017	42.62	42.75	42.42	42.59
6235	NYSE	ORCL	Mon, Feb 27, 2017	43.26	43.26	42.52	42.70
6234	NYSE	ORCL	Fri, Feb 24, 2017	42.74	43.19	42.68	43.17
6233	NYSE	ORCL	Thu, Feb 23, 2017	42.56	42.99	42.50	42.96
6232	NYSE	ORCL	Wed, Feb 22, 2017	42.26	42.52	42.13	42.51
6231	NYSE	ORCL	Tue, Feb 21, 2017	41.99	42.38	41.93	42.27
6230	NYSE	ORCL	Fri, Feb 17, 2017	41.54	42.06	41.50	42.06
6229	NYSE	ORCL	Thu, Feb 16, 2017	41.46	41.74	41.37	41.59
6228	NYSE	ORCL	Wed, Feb 15, 2017	40.96	41.48	40.89	41.41
6227	NYSE	ORCL	Tue, Feb 14, 2017	40.92	41.17	40.75	41.10
6226	NYSE	ORCL	Mon, Feb 13, 2017	40.89	41.19	40.80	41.09
6225	NYSE	ORCL	Fri, Feb 10, 2017	40.33	40.92	40.21	40.79
6224	NYSE	ORCL	Thu, Feb 9, 2017	40.09	40.45	40.05	40.23
6223	NYSE	ORCL	Wed, Feb 8, 2017	40.06	40.35	40.01	40.02
6222	NYSE	ORCL	Tue, Feb 7, 2017	40.16	40.30	40.04	40.07
6221	NYSE	ORCL	Mon, Feb 6, 2017	40.44	40.44	40.08	40.10
6220	NYSE	ORCL	Fri, Feb 3, 2017	40.07	40.43	39.95	40.43
6219	NYSE	ORCL	Thu, Feb 2, 2017	39.77	40.00	39.68	39.98
6218	NYSE	ORCL	Wed, Feb 1, 2017	40.22	40.22	39.71	39.84
6217	NYSE	ORCL	Tue, Jan 31, 2017	40.21	40.25	39.68	40.11
6216	NYSE	ORCL	Mon, Jan 30, 2017	40.11	40.25	39.81	40.23
6215	NYSE	ORCL	Fri, Jan 27, 2017	40.20	40.39	40.13	40.23
6214	NYSE	ORCL	Thu, Jan 26, 2017	40.21	40.25	39.95	40.13
6213	NYSE	ORCL	Wed, Jan 25, 2017	40.32	40.38	39.95	40.15
6212	NYSE	ORCL	Tue, Jan 24, 2017	39.85	40.20	39.75	40.10
6211	NYSE	ORCL	Mon, Jan 23, 2017	39.76	40.09	39.43	39.68
6210	NYSE	ORCL	Fri, Jan 20, 2017	39.46	40.04	39.45	39.87
6209	NYSE	ORCL	Thu, Jan 19, 2017	39.12	39.38	39.10	39.21
6208	NYSE	ORCL	Wed, Jan 18, 2017	39.28	39.34	39.03	39.19
6207	NYSE	ORCL	Tue, Jan 17, 2017	39.07	39.28	38.89	39.10
6206	NYSE	ORCL	Fri, Jan 13, 2017	39.16	39.33	39.03	39.26
6205	NYSE	ORCL	Thu, Jan 12, 2017	39.03	39.32	38.59	39.20
6204	NYSE	ORCL	Wed, Jan 11, 2017	38.64	39.13	38.64	39.11
6203	NYSE	ORCL	Tue, Jan 10, 2017	39.00	39.07	38.66	38.66
6202	NYSE	ORCL	Mon, Jan 9, 2017	38.53	39.45	38.47	39.03
6201	NYSE	ORCL	Fri, Jan 6, 2017	38.75	38.75	38.38	38.45
6200	NYSE	ORCL	Thu, Jan 5, 2017	38.67	38.95	38.41	38.64
6199	NYSE	ORCL	Wed, Jan 4, 2017	38.55	38.92	38.55	38.74
6198	NYSE	ORCL	Tue, Jan 3, 2017	38.45	38.69	38.30	38.55
6197	NYSE	ORCL	Fri, Dec 30, 2016	38.75	38.86	38.34	38.45
6196	NYSE	ORCL	Thu, Dec 29, 2016	38.61	38.84	38.61	38.69
6195	NYSE	ORCL	Wed, Dec 28, 2016	38.87	38.92	38.63	38.68
6194	NYSE	ORCL	Tue, Dec 27, 2016	38.77	39.04	38.76	38.82
6193	NYSE	ORCL	Fri, Dec 23, 2016	38.79	39.02	38.63	38.78
6192	NYSE	ORCL	Thu, Dec 22, 2016	38.93	39.24	38.60	38.96
6191	NYSE	ORCL	Wed, Dec 21, 2016	39.06	39.06	38.61	38.83
6190	NYSE	ORCL	Tue, Dec 20, 2016	38.96	39.11	38.80	39.00
6189	NYSE	ORCL	Mon, Dec 19, 2016	39.03	39.19	38.59	38.90
6188	NYSE	ORCL	Fri, Dec 16, 2016	40.22	40.22	38.76	39.10
6187	NYSE	ORCL	Thu, Dec 15, 2016	40.95	41.14	40.74	40.86
6186	NYSE	ORCL	Wed, Dec 14, 2016	40.87	41.09	40.62	40.88
6185	NYSE	ORCL	Tue, Dec 13, 2016	40.47	41.00	40.47	40.76
6184	NYSE	ORCL	Mon, Dec 12, 2016	40.35	40.70	40.35	40.51
6183	NYSE	ORCL	Fri, Dec 9, 2016	40.41	40.77	40.28	40.52
6182	NYSE	ORCL	Thu, Dec 8, 2016	40.32	40.50	40.08	40.35
6181	NYSE	ORCL	Wed, Dec 7, 2016	39.50	40.37	39.49	40.32
6180	NYSE	ORCL	Tue, Dec 6, 2016	39.01	39.48	38.88	39.47
6179	NYSE	ORCL	Mon, Dec 5, 2016	38.60	39.11	38.54	38.97
6178	NYSE	ORCL	Fri, Dec 2, 2016	38.46	38.83	37.64	38.50
6177	NYSE	ORCL	Thu, Dec 1, 2016	40.11	40.18	38.46	38.70
6176	NYSE	ORCL	Wed, Nov 30, 2016	40.66	40.70	40.19	40.19
6175	NYSE	ORCL	Tue, Nov 29, 2016	40.34	40.74	40.13	40.55
6174	NYSE	ORCL	Mon, Nov 28, 2016	40.13	40.53	40.05	40.30
6173	NYSE	ORCL	Fri, Nov 25, 2016	40.04	40.35	40.04	40.27
6172	NYSE	ORCL	Wed, Nov 23, 2016	40.05	40.10	39.84	40.10
6171	NYSE	ORCL	Tue, Nov 22, 2016	40.09	40.12	39.81	40.09
6170	NYSE	ORCL	Mon, Nov 21, 2016	39.97	40.03	39.67	39.89
6169	NYSE	ORCL	Fri, Nov 18, 2016	40.28	40.49	39.67	39.86
6168	NYSE	ORCL	Thu, Nov 17, 2016	39.80	40.29	39.67	40.25
6167	NYSE	ORCL	Wed, Nov 16, 2016	39.10	39.80	38.92	39.70
6166	NYSE	ORCL	Tue, Nov 15, 2016	38.89	39.22	38.68	39.17
6165	NYSE	ORCL	Mon, Nov 14, 2016	39.39	39.67	39.11	39.30
6164	NYSE	ORCL	Fri, Nov 11, 2016	39.54	39.81	39.18	39.45
6163	NYSE	ORCL	Thu, Nov 10, 2016	39.65	40.06	39.30	39.58
6162	NYSE	ORCL	Wed, Nov 9, 2016	38.56	39.74	38.39	39.55
6161	NYSE	ORCL	Tue, Nov 8, 2016	39.16	39.35	38.98	39.13
6160	NYSE	ORCL	Mon, Nov 7, 2016	38.73	39.15	38.72	39.09
6159	NYSE	ORCL	Fri, Nov 4, 2016	38.31	38.58	38.17	38.28
6158	NYSE	ORCL	Thu, Nov 3, 2016	37.99	38.38	37.99	38.31
6157	NYSE	ORCL	Wed, Nov 2, 2016	38.46	38.49	37.98	38.03
6156	NYSE	ORCL	Tue, Nov 1, 2016	38.58	38.58	38.23	38.46
6155	NYSE	ORCL	Mon, Oct 31, 2016	38.31	38.51	38.20	38.42
6154	NYSE	ORCL	Fri, Oct 28, 2016	38.30	38.45	38.03	38.17
6153	NYSE	ORCL	Thu, Oct 27, 2016	38.41	38.56	38.15	38.22
6152	NYSE	ORCL	Wed, Oct 26, 2016	38.15	38.64	38.15	38.31
6151	NYSE	ORCL	Tue, Oct 25, 2016	38.33	38.43	38.11	38.36
6150	NYSE	ORCL	Mon, Oct 24, 2016	38.12	38.42	38.12	38.27
6149	NYSE	ORCL	Fri, Oct 21, 2016	37.99	38.12	37.77	37.93
6148	NYSE	ORCL	Thu, Oct 20, 2016	38.12	38.35	38.01	38.09
6147	NYSE	ORCL	Wed, Oct 19, 2016	38.52	38.64	38.31	38.35
6146	NYSE	ORCL	Tue, Oct 18, 2016	38.60	38.69	38.36	38.42
6145	NYSE	ORCL	Mon, Oct 17, 2016	38.54	38.54	38.21	38.29
6144	NYSE	ORCL	Fri, Oct 14, 2016	38.26	38.59	38.19	38.41
6143	NYSE	ORCL	Thu, Oct 13, 2016	37.86	38.19	37.62	38.03
6142	NYSE	ORCL	Wed, Oct 12, 2016	37.93	38.15	37.64	38.05
6141	NYSE	ORCL	Tue, Oct 11, 2016	38.56	38.65	37.81	38.01
6140	NYSE	ORCL	Mon, Oct 10, 2016	38.86	39.00	38.59	38.62
6139	NYSE	ORCL	Fri, Oct 7, 2016	38.84	39.00	38.61	38.71
6138	NYSE	ORCL	Thu, Oct 6, 2016	39.11	39.24	38.63	38.72
6137	NYSE	ORCL	Wed, Oct 5, 2016	39.11	39.34	38.89	39.15
6136	NYSE	ORCL	Tue, Oct 4, 2016	39.04	39.20	38.76	38.87
6135	NYSE	ORCL	Mon, Oct 3, 2016	39.20	39.26	38.86	38.99
6134	NYSE	ORCL	Fri, Sep 30, 2016	39.25	39.44	39.09	39.28
6133	NYSE	ORCL	Thu, Sep 29, 2016	39.25	39.62	39.08	39.12
6132	NYSE	ORCL	Wed, Sep 28, 2016	39.23	39.50	39.16	39.44
6131	NYSE	ORCL	Tue, Sep 27, 2016	38.90	39.49	38.86	39.30
6130	NYSE	ORCL	Mon, Sep 26, 2016	39.00	39.11	38.76	39.03
6129	NYSE	ORCL	Fri, Sep 23, 2016	39.39	39.42	39.03	39.23
6128	NYSE	ORCL	Thu, Sep 22, 2016	39.68	39.80	39.48	39.51
6127	NYSE	ORCL	Wed, Sep 21, 2016	39.19	39.58	39.19	39.51
6126	NYSE	ORCL	Tue, Sep 20, 2016	39.55	39.60	39.06	39.07
6125	NYSE	ORCL	Mon, Sep 19, 2016	39.13	39.55	39.05	39.23
6124	NYSE	ORCL	Fri, Sep 16, 2016	39.61	39.95	38.71	38.92
6123	NYSE	ORCL	Thu, Sep 15, 2016	40.18	41.03	40.09	40.86
6122	NYSE	ORCL	Wed, Sep 14, 2016	40.02	40.56	40.02	40.25
6121	NYSE	ORCL	Tue, Sep 13, 2016	40.37	40.53	39.97	40.18
6120	NYSE	ORCL	Mon, Sep 12, 2016	39.96	40.75	39.68	40.68
6119	NYSE	ORCL	Fri, Sep 9, 2016	40.33	40.74	40.03	40.03
6118	NYSE	ORCL	Thu, Sep 8, 2016	40.93	41.00	40.60	40.72
6117	NYSE	ORCL	Wed, Sep 7, 2016	41.14	41.31	40.95	41.25
6116	NYSE	ORCL	Tue, Sep 6, 2016	41.37	41.37	41.07	41.25
6115	NYSE	ORCL	Fri, Sep 2, 2016	41.26	41.42	41.03	41.25
6114	NYSE	ORCL	Thu, Sep 1, 2016	40.98	41.26	40.78	41.16
6113	NYSE	ORCL	Wed, Aug 31, 2016	41.27	41.32	41.09	41.22
6112	NYSE	ORCL	Tue, Aug 30, 2016	41.39	41.40	41.15	41.31
6111	NYSE	ORCL	Mon, Aug 29, 2016	41.48	41.53	41.26	41.31
6110	NYSE	ORCL	Fri, Aug 26, 2016	41.11	41.58	41.07	41.26
6109	NYSE	ORCL	Thu, Aug 25, 2016	41.12	41.20	41.00	41.10
6108	NYSE	ORCL	Wed, Aug 24, 2016	41.35	41.47	40.98	41.07
6107	NYSE	ORCL	Tue, Aug 23, 2016	41.37	41.64	41.36	41.50
6106	NYSE	ORCL	Mon, Aug 22, 2016	41.11	41.39	41.11	41.22
6105	NYSE	ORCL	Fri, Aug 19, 2016	41.04	41.34	41.01	41.32
6104	NYSE	ORCL	Thu, Aug 18, 2016	40.95	41.33	40.95	41.14
6103	NYSE	ORCL	Wed, Aug 17, 2016	41.38	41.38	41.07	41.21
6102	NYSE	ORCL	Tue, Aug 16, 2016	41.30	41.45	41.24	41.32
6101	NYSE	ORCL	Mon, Aug 15, 2016	41.00	41.64	41.00	41.39
6100	NYSE	ORCL	Fri, Aug 12, 2016	41.13	41.20	41.00	41.09
6099	NYSE	ORCL	Thu, Aug 11, 2016	41.13	41.41	41.13	41.28
6098	NYSE	ORCL	Wed, Aug 10, 2016	41.13	41.25	40.86	41.09
6097	NYSE	ORCL	Tue, Aug 9, 2016	41.09	41.27	41.05	41.10
6096	NYSE	ORCL	Mon, Aug 8, 2016	41.18	41.40	41.12	41.16
6095	NYSE	ORCL	Fri, Aug 5, 2016	41.07	41.22	40.96	41.13
6094	NYSE	ORCL	Thu, Aug 4, 2016	40.61	40.95	40.61	40.90
6093	NYSE	ORCL	Wed, Aug 3, 2016	40.62	40.85	40.60	40.71
6092	NYSE	ORCL	Tue, Aug 2, 2016	41.12	41.12	40.58	40.71
6091	NYSE	ORCL	Mon, Aug 1, 2016	40.91	41.27	40.91	41.15
6090	NYSE	ORCL	Fri, Jul 29, 2016	41.32	41.38	40.92	41.04
6089	NYSE	ORCL	Thu, Jul 28, 2016	41.35	41.40	40.72	41.19
6088	NYSE	ORCL	Wed, Jul 27, 2016	41.03	41.11	40.75	40.93
6087	NYSE	ORCL	Tue, Jul 26, 2016	41.06	41.24	40.81	40.94
6086	NYSE	ORCL	Mon, Jul 25, 2016	40.91	41.16	40.89	41.16
6085	NYSE	ORCL	Fri, Jul 22, 2016	41.12	41.21	40.95	41.08
6084	NYSE	ORCL	Thu, Jul 21, 2016	41.34	41.51	40.94	41.07
6083	NYSE	ORCL	Wed, Jul 20, 2016	41.48	41.50	41.25	41.25
6082	NYSE	ORCL	Tue, Jul 19, 2016	41.30	41.45	41.01	41.08
6081	NYSE	ORCL	Mon, Jul 18, 2016	41.71	41.84	41.58	41.64
6080	NYSE	ORCL	Fri, Jul 15, 2016	41.91	41.91	41.46	41.77
6079	NYSE	ORCL	Thu, Jul 14, 2016	41.57	41.87	41.50	41.67
6078	NYSE	ORCL	Wed, Jul 13, 2016	41.56	41.65	41.25	41.46
6077	NYSE	ORCL	Tue, Jul 12, 2016	41.23	41.58	41.06	41.42
6076	NYSE	ORCL	Mon, Jul 11, 2016	40.90	41.14	40.75	40.78
6075	NYSE	ORCL	Fri, Jul 8, 2016	40.88	41.18	40.74	40.87
6074	NYSE	ORCL	Thu, Jul 7, 2016	40.65	40.83	40.42	40.53
6073	NYSE	ORCL	Wed, Jul 6, 2016	40.20	40.57	40.02	40.53
6072	NYSE	ORCL	Tue, Jul 5, 2016	40.33	40.58	40.15	40.40
6071	NYSE	ORCL	Fri, Jul 1, 2016	40.70	41.05	40.69	40.86
6070	NYSE	ORCL	Thu, Jun 30, 2016	40.48	41.16	40.47	40.78
6069	NYSE	ORCL	Wed, Jun 29, 2016	39.76	40.70	39.49	40.55
6068	NYSE	ORCL	Tue, Jun 28, 2016	38.72	39.19	38.58	39.13
6067	NYSE	ORCL	Mon, Jun 27, 2016	38.87	38.88	38.18	38.48
6066	NYSE	ORCL	Fri, Jun 24, 2016	39.38	39.89	39.02	39.23
6065	NYSE	ORCL	Thu, Jun 23, 2016	40.40	40.87	40.26	40.83
6064	NYSE	ORCL	Wed, Jun 22, 2016	40.15	40.34	39.87	40.01
6063	NYSE	ORCL	Tue, Jun 21, 2016	39.93	40.12	39.75	39.99
6062	NYSE	ORCL	Mon, Jun 20, 2016	39.90	40.35	39.70	39.73
6061	NYSE	ORCL	Fri, Jun 17, 2016	39.49	39.96	38.92	39.68
6060	NYSE	ORCL	Thu, Jun 16, 2016	38.36	38.80	38.08	38.64
6059	NYSE	ORCL	Wed, Jun 15, 2016	38.80	38.92	38.41	38.44
6058	NYSE	ORCL	Tue, Jun 14, 2016	38.63	38.98	38.57	38.83
6057	NYSE	ORCL	Mon, Jun 13, 2016	38.50	38.89	38.38	38.62
6056	NYSE	ORCL	Fri, Jun 10, 2016	38.78	38.99	38.61	38.74
6055	NYSE	ORCL	Thu, Jun 9, 2016	39.19	39.21	38.75	39.05
6054	NYSE	ORCL	Wed, Jun 8, 2016	39.16	39.34	38.90	39.28
6053	NYSE	ORCL	Tue, Jun 7, 2016	39.55	39.75	39.05	39.13
6052	NYSE	ORCL	Mon, Jun 6, 2016	39.19	39.64	39.12	39.44
6051	NYSE	ORCL	Fri, Jun 3, 2016	38.74	39.21	38.69	39.10
6050	NYSE	ORCL	Thu, Jun 2, 2016	38.70	39.05	38.08	38.66
6049	NYSE	ORCL	Wed, Jun 1, 2016	40.06	40.30	39.82	40.26
6048	NYSE	ORCL	Tue, May 31, 2016	40.08	40.22	39.95	40.20
6047	NYSE	ORCL	Fri, May 27, 2016	39.83	40.08	39.80	40.07
6046	NYSE	ORCL	Thu, May 26, 2016	40.11	40.20	39.93	39.95
6045	NYSE	ORCL	Wed, May 25, 2016	40.05	40.29	40.05	40.13
6044	NYSE	ORCL	Tue, May 24, 2016	39.42	40.08	39.25	39.90
6043	NYSE	ORCL	Mon, May 23, 2016	39.31	39.44	39.14	39.18
6042	NYSE	ORCL	Fri, May 20, 2016	39.08	39.58	38.95	39.41
6041	NYSE	ORCL	Thu, May 19, 2016	39.16	39.24	38.56	38.84
6040	NYSE	ORCL	Wed, May 18, 2016	39.59	39.80	39.16	39.47
6039	NYSE	ORCL	Tue, May 17, 2016	39.80	40.02	39.47	39.60
6038	NYSE	ORCL	Mon, May 16, 2016	39.77	40.10	39.46	39.97
6037	NYSE	ORCL	Fri, May 13, 2016	39.78	40.08	39.51	39.61
6036	NYSE	ORCL	Thu, May 12, 2016	39.89	40.03	39.59	39.82
6035	NYSE	ORCL	Wed, May 11, 2016	39.86	40.08	39.64	39.65
6034	NYSE	ORCL	Tue, May 10, 2016	39.58	40.06	39.58	40.02
6033	NYSE	ORCL	Mon, May 9, 2016	39.34	39.73	39.22	39.36
6032	NYSE	ORCL	Fri, May 6, 2016	38.97	39.43	38.97	39.41
6031	NYSE	ORCL	Thu, May 5, 2016	39.44	39.46	39.13	39.23
6030	NYSE	ORCL	Wed, May 4, 2016	39.39	39.57	39.13	39.29
6029	NYSE	ORCL	Tue, May 3, 2016	40.03	40.11	39.53	39.68
6028	NYSE	ORCL	Mon, May 2, 2016	39.90	40.43	39.83	40.30
6027	NYSE	ORCL	Fri, Apr 29, 2016	40.17	40.17	39.37	39.86
6026	NYSE	ORCL	Thu, Apr 28, 2016	40.36	40.97	40.17	40.33
6025	NYSE	ORCL	Wed, Apr 27, 2016	40.51	41.00	40.51	40.85
6024	NYSE	ORCL	Tue, Apr 26, 2016	40.82	40.85	40.43	40.65
6023	NYSE	ORCL	Mon, Apr 25, 2016	40.59	40.83	40.47	40.78
6022	NYSE	ORCL	Fri, Apr 22, 2016	40.79	41.43	40.67	40.70
6021	NYSE	ORCL	Thu, Apr 21, 2016	41.03	41.30	40.88	40.99
6020	NYSE	ORCL	Wed, Apr 20, 2016	41.19	41.39	41.08	41.10
6019	NYSE	ORCL	Tue, Apr 19, 2016	41.41	41.49	40.97	41.06
6018	NYSE	ORCL	Mon, Apr 18, 2016	40.84	41.25	40.80	41.24
6017	NYSE	ORCL	Fri, Apr 15, 2016	41.12	41.38	41.02	41.02
6016	NYSE	ORCL	Thu, Apr 14, 2016	41.31	41.46	41.18	41.24
6015	NYSE	ORCL	Wed, Apr 13, 2016	40.82	41.39	40.63	41.31
6014	NYSE	ORCL	Tue, Apr 12, 2016	40.31	40.52	39.99	40.42
6013	NYSE	ORCL	Mon, Apr 11, 2016	40.59	41.08	40.38	40.39
6012	NYSE	ORCL	Fri, Apr 8, 2016	40.13	40.54	40.13	40.36
6011	NYSE	ORCL	Thu, Apr 7, 2016	40.59	40.59	39.81	39.97
6010	NYSE	ORCL	Wed, Apr 6, 2016	40.40	40.79	40.19	40.75
6009	NYSE	ORCL	Tue, Apr 5, 2016	41.07	41.07	41.07	40.53
6008	NYSE	ORCL	Mon, Apr 4, 2016	41.15	41.28	40.90	41.07
6007	NYSE	ORCL	Fri, Apr 1, 2016	40.68	41.22	40.62	41.16
6006	NYSE	ORCL	Thu, Mar 31, 2016	41.13	41.24	40.80	40.91
6005	NYSE	ORCL	Wed, Mar 30, 2016	40.96	41.11	40.85	40.97
6004	NYSE	ORCL	Tue, Mar 29, 2016	40.62	40.65	40.62	40.70
6003	NYSE	ORCL	Mon, Mar 28, 2016	41.11	41.11	40.56	40.62
6002	NYSE	ORCL	Thu, Mar 24, 2016	40.60	41.07	40.34	40.97
6001	NYSE	ORCL	Wed, Mar 23, 2016	41.30	41.35	40.57	40.75
6000	NYSE	ORCL	Tue, Mar 22, 2016	41.32	41.75	41.19	41.38
5999	NYSE	ORCL	Mon, Mar 21, 2016	41.42	42.00	41.37	41.61
5998	NYSE	ORCL	Fri, Mar 18, 2016	40.87	41.49	40.65	41.48
5997	NYSE	ORCL	Thu, Mar 17, 2016	40.15	40.96	40.07	40.61
5996	NYSE	ORCL	Wed, Mar 16, 2016	39.55	40.95	39.53	40.22
5995	NYSE	ORCL	Tue, Mar 15, 2016	38.70	38.70	38.70	38.74
5994	NYSE	ORCL	Mon, Mar 14, 2016	38.91	38.94	38.55	38.70
5993	NYSE	ORCL	Fri, Mar 11, 2016	38.45	38.97	38.28	38.95
5992	NYSE	ORCL	Thu, Mar 10, 2016	38.77	38.77	37.51	38.05
5991	NYSE	ORCL	Wed, Mar 9, 2016	38.43	38.61	38.12	38.48
5990	NYSE	ORCL	Tue, Mar 8, 2016	38.11	38.45	37.94	38.15
5989	NYSE	ORCL	Mon, Mar 7, 2016	37.54	38.45	37.52	38.36
5988	NYSE	ORCL	Fri, Mar 4, 2016	38.00	38.16	37.77	37.89
5987	NYSE	ORCL	Thu, Mar 3, 2016	37.61	37.91	37.40	37.89
5986	NYSE	ORCL	Wed, Mar 2, 2016	37.76	37.89	37.43	37.76
5985	NYSE	ORCL	Tue, Mar 1, 2016	37.15	37.99	37.04	37.99
5984	NYSE	ORCL	Mon, Feb 29, 2016	37.00	37.33	36.63	36.78
5983	NYSE	ORCL	Fri, Feb 26, 2016	37.43	37.65	36.84	36.96
5982	NYSE	ORCL	Thu, Feb 25, 2016	36.79	37.30	36.50	37.29
5981	NYSE	ORCL	Wed, Feb 24, 2016	36.09	36.73	35.77	36.63
5980	NYSE	ORCL	Tue, Feb 23, 2016	37.11	37.11	36.38	36.55
5979	NYSE	ORCL	Mon, Feb 22, 2016	37.11	37.49	36.90	37.11
5978	NYSE	ORCL	Fri, Feb 19, 2016	36.52	36.79	36.42	36.78
5977	NYSE	ORCL	Thu, Feb 18, 2016	36.71	36.87	36.40	36.63
5976	NYSE	ORCL	Wed, Feb 17, 2016	35.97	36.77	35.97	36.63
5975	NYSE	ORCL	Tue, Feb 16, 2016	35.76	35.91	35.42	35.70
5974	NYSE	ORCL	Fri, Feb 12, 2016	35.24	35.55	34.91	35.54
5973	NYSE	ORCL	Thu, Feb 11, 2016	34.59	35.11	34.47	34.84
5972	NYSE	ORCL	Wed, Feb 10, 2016	35.42	36.14	35.14	35.20
5971	NYSE	ORCL	Tue, Feb 9, 2016	35.13	35.61	34.62	35.08
5970	NYSE	ORCL	Mon, Feb 8, 2016	35.13	35.70	34.48	35.61
5969	NYSE	ORCL	Fri, Feb 5, 2016	36.13	36.24	35.37	35.70
5968	NYSE	ORCL	Thu, Feb 4, 2016	35.70	36.54	35.66	36.45
5967	NYSE	ORCL	Wed, Feb 3, 2016	35.56	35.79	34.94	35.69
5966	NYSE	ORCL	Tue, Feb 2, 2016	35.85	35.94	35.25	35.35
5965	NYSE	ORCL	Mon, Feb 1, 2016	35.90	36.54	35.85	36.32
5964	NYSE	ORCL	Fri, Jan 29, 2016	35.65	36.31	35.51	36.31
5963	NYSE	ORCL	Thu, Jan 28, 2016	35.17	35.55	34.94	35.33
5962	NYSE	ORCL	Wed, Jan 27, 2016	35.03	35.55	34.73	34.91
5961	NYSE	ORCL	Tue, Jan 26, 2016	34.32	35.23	34.12	35.23
5960	NYSE	ORCL	Mon, Jan 25, 2016	34.58	34.94	34.30	34.34
5959	NYSE	ORCL	Fri, Jan 22, 2016	34.55	34.99	34.53	34.80
5958	NYSE	ORCL	Thu, Jan 21, 2016	33.91	34.56	33.59	34.12
5957	NYSE	ORCL	Wed, Jan 20, 2016	33.88	34.23	33.13	33.94
5956	NYSE	ORCL	Tue, Jan 19, 2016	34.54	34.75	34.24	34.55
5955	NYSE	ORCL	Fri, Jan 15, 2016	33.80	34.51	33.66	34.12
5954	NYSE	ORCL	Thu, Jan 14, 2016	34.19	35.09	34.01	34.79
5953	NYSE	ORCL	Wed, Jan 13, 2016	35.19	35.40	33.87	34.08
5952	NYSE	ORCL	Tue, Jan 12, 2016	35.32	35.55	34.99	35.37
5951	NYSE	ORCL	Mon, Jan 11, 2016	34.75	35.12	34.52	34.94
5950	NYSE	ORCL	Fri, Jan 8, 2016	35.13	35.28	34.61	34.65
5949	NYSE	ORCL	Thu, Jan 7, 2016	35.25	35.68	34.88	35.04
5948	NYSE	ORCL	Wed, Jan 6, 2016	35.50	36.14	35.36	35.82
5947	NYSE	ORCL	Tue, Jan 5, 2016	35.86	36.12	35.49	35.64
5946	NYSE	ORCL	Mon, Jan 4, 2016	36.01	36.01	35.36	35.75
5945	NYSE	ORCL	Thu, Dec 31, 2015	36.84	36.95	36.43	36.53
5944	NYSE	ORCL	Wed, Dec 30, 2015	37.08	37.16	36.83	36.92
5943	NYSE	ORCL	Tue, Dec 29, 2015	37.02	37.21	36.98	37.04
5942	NYSE	ORCL	Mon, Dec 28, 2015	36.83	36.86	36.47	36.79
5941	NYSE	ORCL	Thu, Dec 24, 2015	36.73	37.23	36.73	37.01
5940	NYSE	ORCL	Wed, Dec 23, 2015	36.66	37.22	36.65	36.93
5939	NYSE	ORCL	Tue, Dec 22, 2015	36.39	36.71	36.25	36.59
5938	NYSE	ORCL	Mon, Dec 21, 2015	36.72	36.84	36.10	36.42
5937	NYSE	ORCL	Fri, Dec 18, 2015	36.89	37.08	36.31	36.35
5936	NYSE	ORCL	Thu, Dec 17, 2015	38.09	38.20	36.54	36.93
5935	NYSE	ORCL	Wed, Dec 16, 2015	38.67	39.14	38.35	38.91
5934	NYSE	ORCL	Tue, Dec 15, 2015	38.10	38.53	37.95	38.21
5933	NYSE	ORCL	Mon, Dec 14, 2015	37.15	37.68	36.85	37.65
5932	NYSE	ORCL	Fri, Dec 11, 2015	37.62	37.85	37.04	37.21
5931	NYSE	ORCL	Thu, Dec 10, 2015	38.61	38.82	38.11	38.19
5930	NYSE	ORCL	Wed, Dec 9, 2015	38.63	39.35	38.33	38.58
5929	NYSE	ORCL	Tue, Dec 8, 2015	38.29	38.87	38.26	38.73
5928	NYSE	ORCL	Mon, Dec 7, 2015	39.16	39.24	38.50	38.82
5927	NYSE	ORCL	Fri, Dec 4, 2015	38.02	39.24	37.88	39.16
5926	NYSE	ORCL	Thu, Dec 3, 2015	38.96	38.96	37.75	37.81
5925	NYSE	ORCL	Wed, Dec 2, 2015	39.15	39.39	38.65	38.70
5924	NYSE	ORCL	Tue, Dec 1, 2015	39.09	39.28	38.91	39.23
5923	NYSE	ORCL	Mon, Nov 30, 2015	39.11	39.29	38.97	38.97
5922	NYSE	ORCL	Fri, Nov 27, 2015	39.14	39.34	39.08	39.18
5921	NYSE	ORCL	Wed, Nov 25, 2015	39.47	39.60	39.25	39.26
5920	NYSE	ORCL	Tue, Nov 24, 2015	38.78	39.62	38.78	39.46
5919	NYSE	ORCL	Mon, Nov 23, 2015	39.44	39.53	39.05	39.14
5918	NYSE	ORCL	Fri, Nov 20, 2015	39.25	39.58	39.20	39.34
5917	NYSE	ORCL	Thu, Nov 19, 2015	38.67	39.32	38.62	39.02
5916	NYSE	ORCL	Wed, Nov 18, 2015	38.19	38.73	38.15	38.70
5915	NYSE	ORCL	Tue, Nov 17, 2015	38.23	38.52	37.97	38.13
5914	NYSE	ORCL	Mon, Nov 16, 2015	37.69	38.39	37.56	38.12
5913	NYSE	ORCL	Fri, Nov 13, 2015	38.48	38.60	37.22	37.30
5912	NYSE	ORCL	Thu, Nov 12, 2015	38.65	39.11	38.51	38.63
5911	NYSE	ORCL	Wed, Nov 11, 2015	39.24	39.60	38.98	39.04
5910	NYSE	ORCL	Tue, Nov 10, 2015	39.83	40.17	39.79	39.92
5909	NYSE	ORCL	Mon, Nov 9, 2015	40.41	40.50	39.78	40.10
5908	NYSE	ORCL	Fri, Nov 6, 2015	40.32	40.64	40.13	40.62
5907	NYSE	ORCL	Thu, Nov 5, 2015	40.16	40.60	40.15	40.35
5906	NYSE	ORCL	Wed, Nov 4, 2015	40.35	40.57	40.06	40.48
5905	NYSE	ORCL	Tue, Nov 3, 2015	39.69	40.27	39.58	40.20
5904	NYSE	ORCL	Mon, Nov 2, 2015	39.05	39.78	38.90	39.75
5903	NYSE	ORCL	Fri, Oct 30, 2015	38.92	39.04	38.50	38.84
5902	NYSE	ORCL	Thu, Oct 29, 2015	38.53	38.91	38.53	38.86
5901	NYSE	ORCL	Wed, Oct 28, 2015	38.63	38.89	38.37	38.88
5900	NYSE	ORCL	Tue, Oct 27, 2015	38.33	38.45	38.04	38.34
5899	NYSE	ORCL	Mon, Oct 26, 2015	37.94	38.62	37.94	38.37
5898	NYSE	ORCL	Fri, Oct 23, 2015	38.12	38.16	37.79	38.07
5897	NYSE	ORCL	Thu, Oct 22, 2015	36.85	37.86	36.85	37.79
5896	NYSE	ORCL	Wed, Oct 21, 2015	36.98	37.12	36.57	36.62
5895	NYSE	ORCL	Tue, Oct 20, 2015	36.62	37.00	36.62	36.86
5894	NYSE	ORCL	Mon, Oct 19, 2015	36.86	37.10	36.57	36.87
5893	NYSE	ORCL	Fri, Oct 16, 2015	37.80	37.80	37.14	37.37
5892	NYSE	ORCL	Thu, Oct 15, 2015	37.55	37.67	37.26	37.55
5891	NYSE	ORCL	Wed, Oct 14, 2015	37.17	37.58	37.14	37.26
5890	NYSE	ORCL	Tue, Oct 13, 2015	37.91	38.20	37.74	37.82
5889	NYSE	ORCL	Mon, Oct 12, 2015	37.92	38.12	37.69	38.04
5888	NYSE	ORCL	Fri, Oct 9, 2015	37.98	38.20	37.66	38.10
5887	NYSE	ORCL	Thu, Oct 8, 2015	37.39	37.99	37.34	37.89
5886	NYSE	ORCL	Wed, Oct 7, 2015	37.75	37.98	37.35	37.66
5885	NYSE	ORCL	Tue, Oct 6, 2015	37.52	37.85	37.51	37.73
5884	NYSE	ORCL	Mon, Oct 5, 2015	37.26	37.73	37.02	37.59
5883	NYSE	ORCL	Fri, Oct 2, 2015	35.71	36.91	35.64	36.89
5882	NYSE	ORCL	Thu, Oct 1, 2015	36.23	36.42	35.85	36.24
5881	NYSE	ORCL	Wed, Sep 30, 2015	35.89	36.19	35.78	36.12
5880	NYSE	ORCL	Tue, Sep 29, 2015	35.31	35.66	35.24	35.51
5879	NYSE	ORCL	Mon, Sep 28, 2015	35.72	36.14	35.40	35.44
5878	NYSE	ORCL	Fri, Sep 25, 2015	36.20	36.32	35.91	36.05
5877	NYSE	ORCL	Thu, Sep 24, 2015	35.85	36.23	35.39	36.06
5876	NYSE	ORCL	Wed, Sep 23, 2015	36.19	36.22	35.83	35.99
5875	NYSE	ORCL	Tue, Sep 22, 2015	36.34	36.49	35.97	36.19
5874	NYSE	ORCL	Mon, Sep 21, 2015	36.60	37.06	36.43	36.83
5873	NYSE	ORCL	Fri, Sep 18, 2015	36.29	36.98	36.26	36.38
5872	NYSE	ORCL	Thu, Sep 17, 2015	36.74	37.67	36.50	36.74
5871	NYSE	ORCL	Wed, Sep 16, 2015	38.26	38.52	37.93	38.27
5870	NYSE	ORCL	Tue, Sep 15, 2015	37.77	38.18	37.40	37.99
5869	NYSE	ORCL	Mon, Sep 14, 2015	37.81	37.94	37.37	37.56
5868	NYSE	ORCL	Fri, Sep 11, 2015	37.45	37.96	37.40	37.92
5867	NYSE	ORCL	Thu, Sep 10, 2015	37.03	37.94	37.03	37.61
5866	NYSE	ORCL	Wed, Sep 9, 2015	37.90	38.18	37.01	37.09
5865	NYSE	ORCL	Tue, Sep 8, 2015	36.73	37.82	36.73	37.68
5864	NYSE	ORCL	Fri, Sep 4, 2015	36.35	36.68	36.09	36.27
5863	NYSE	ORCL	Thu, Sep 3, 2015	36.81	37.27	36.77	36.90
5862	NYSE	ORCL	Wed, Sep 2, 2015	36.37	36.75	36.11	36.75
5861	NYSE	ORCL	Tue, Sep 1, 2015	36.33	36.55	35.89	36.01
5860	NYSE	ORCL	Mon, Aug 31, 2015	37.16	37.51	36.93	37.09
5859	NYSE	ORCL	Fri, Aug 28, 2015	36.86	37.50	36.78	37.46
5858	NYSE	ORCL	Thu, Aug 27, 2015	37.35	37.51	36.01	36.82
5857	NYSE	ORCL	Wed, Aug 26, 2015	36.03	37.02	35.60	36.91
5856	NYSE	ORCL	Tue, Aug 25, 2015	36.97	37.21	35.38	35.45
5855	NYSE	ORCL	Mon, Aug 24, 2015	35.73	37.06	35.14	36.08
5854	NYSE	ORCL	Fri, Aug 21, 2015	38.32	38.77	37.55	37.55
5853	NYSE	ORCL	Thu, Aug 20, 2015	39.19	39.50	38.60	38.63
5852	NYSE	ORCL	Wed, Aug 19, 2015	39.70	39.94	39.31	39.53
5851	NYSE	ORCL	Tue, Aug 18, 2015	39.52	40.03	39.51	39.83
5850	NYSE	ORCL	Mon, Aug 17, 2015	39.41	39.73	39.09	39.72
5849	NYSE	ORCL	Fri, Aug 14, 2015	39.33	39.50	39.18	39.41
5848	NYSE	ORCL	Thu, Aug 13, 2015	39.22	39.56	38.99	39.31
5847	NYSE	ORCL	Wed, Aug 12, 2015	38.74	39.36	38.50	39.28
5846	NYSE	ORCL	Tue, Aug 11, 2015	39.53	39.68	39.02	39.17
5845	NYSE	ORCL	Mon, Aug 10, 2015	39.76	40.05	39.70	39.89
5844	NYSE	ORCL	Fri, Aug 7, 2015	39.36	39.69	39.23	39.56
5843	NYSE	ORCL	Thu, Aug 6, 2015	39.63	39.84	39.15	39.32
5842	NYSE	ORCL	Wed, Aug 5, 2015	39.90	40.02	39.63	39.64
5841	NYSE	ORCL	Tue, Aug 4, 2015	39.59	40.00	39.53	39.66
5840	NYSE	ORCL	Mon, Aug 3, 2015	39.95	40.01	39.46	39.71
5839	NYSE	ORCL	Fri, Jul 31, 2015	39.76	40.12	39.70	39.94
5838	NYSE	ORCL	Thu, Jul 30, 2015	40.03	40.10	39.55	39.65
5837	NYSE	ORCL	Wed, Jul 29, 2015	39.37	39.87	39.26	39.79
5836	NYSE	ORCL	Tue, Jul 28, 2015	38.79	39.37	38.44	39.28
5835	NYSE	ORCL	Mon, Jul 27, 2015	38.72	38.82	38.47	38.51
5834	NYSE	ORCL	Fri, Jul 24, 2015	39.10	39.17	38.80	39.00
5833	NYSE	ORCL	Thu, Jul 23, 2015	39.55	39.60	38.96	39.00
5832	NYSE	ORCL	Wed, Jul 22, 2015	39.36	39.68	39.25	39.42
5831	NYSE	ORCL	Tue, Jul 21, 2015	39.76	39.99	39.39	39.57
5830	NYSE	ORCL	Mon, Jul 20, 2015	40.36	40.39	39.87	39.93
5829	NYSE	ORCL	Fri, Jul 17, 2015	40.75	40.86	40.16	40.40
5828	NYSE	ORCL	Thu, Jul 16, 2015	41.02	41.02	40.56	40.96
5827	NYSE	ORCL	Wed, Jul 15, 2015	40.63	40.92	40.63	40.79
5826	NYSE	ORCL	Tue, Jul 14, 2015	40.81	40.90	40.58	40.78
5825	NYSE	ORCL	Mon, Jul 13, 2015	40.52	40.86	40.38	40.80
5824	NYSE	ORCL	Fri, Jul 10, 2015	40.56	40.65	40.21	40.36
5823	NYSE	ORCL	Thu, Jul 9, 2015	40.24	40.48	40.15	40.18
5822	NYSE	ORCL	Wed, Jul 8, 2015	39.90	40.24	39.70	39.77
5821	NYSE	ORCL	Tue, Jul 7, 2015	40.04	40.27	39.84	40.16
5820	NYSE	ORCL	Mon, Jul 6, 2015	39.93	40.29	39.77	40.15
5819	NYSE	ORCL	Thu, Jul 2, 2015	40.38	40.42	40.15	40.36
5818	NYSE	ORCL	Wed, Jul 1, 2015	40.61	40.70	39.93	40.24
5817	NYSE	ORCL	Tue, Jun 30, 2015	40.60	40.75	40.11	40.30
5816	NYSE	ORCL	Mon, Jun 29, 2015	40.63	40.90	40.38	40.42
5815	NYSE	ORCL	Fri, Jun 26, 2015	41.10	41.37	40.97	40.99
5814	NYSE	ORCL	Thu, Jun 25, 2015	41.24	41.47	41.06	41.06
5813	NYSE	ORCL	Wed, Jun 24, 2015	41.54	41.77	41.20	41.20
5812	NYSE	ORCL	Tue, Jun 23, 2015	41.94	42.06	41.48	41.71
5811	NYSE	ORCL	Mon, Jun 22, 2015	41.80	41.96	41.45	41.49
5810	NYSE	ORCL	Fri, Jun 19, 2015	42.90	43.10	41.56	41.59
5809	NYSE	ORCL	Thu, Jun 18, 2015	41.91	42.98	40.97	42.74
5808	NYSE	ORCL	Wed, Jun 17, 2015	44.86	45.24	44.37	44.91
5807	NYSE	ORCL	Tue, Jun 16, 2015	43.91	44.88	43.76	44.64
5806	NYSE	ORCL	Mon, Jun 15, 2015	43.90	43.99	43.41	43.72
5805	NYSE	ORCL	Fri, Jun 12, 2015	43.98	44.39	43.90	44.34
5804	NYSE	ORCL	Thu, Jun 11, 2015	44.17	44.42	44.03	44.28
5803	NYSE	ORCL	Wed, Jun 10, 2015	43.28	44.05	43.06	43.94
5802	NYSE	ORCL	Tue, Jun 9, 2015	43.35	43.37	42.82	43.07
5801	NYSE	ORCL	Mon, Jun 8, 2015	43.81	43.89	43.08	43.10
5800	NYSE	ORCL	Fri, Jun 5, 2015	43.83	44.02	43.49	43.81
5799	NYSE	ORCL	Thu, Jun 4, 2015	43.74	44.11	43.51	43.77
5798	NYSE	ORCL	Wed, Jun 3, 2015	43.74	44.09	43.59	43.97
5797	NYSE	ORCL	Tue, Jun 2, 2015	43.51	44.01	43.14	43.70
5796	NYSE	ORCL	Mon, Jun 1, 2015	43.84	44.06	43.64	43.79
5795	NYSE	ORCL	Fri, May 29, 2015	43.79	43.84	43.36	43.49
5794	NYSE	ORCL	Thu, May 28, 2015	44.08	44.25	43.64	43.86
5793	NYSE	ORCL	Wed, May 27, 2015	43.54	44.25	43.41	44.14
5792	NYSE	ORCL	Tue, May 26, 2015	43.74	43.83	43.15	43.33
5791	NYSE	ORCL	Fri, May 22, 2015	44.20	44.27	43.88	43.93
5790	NYSE	ORCL	Thu, May 21, 2015	44.22	44.45	43.95	44.28
5789	NYSE	ORCL	Wed, May 20, 2015	44.22	44.60	44.09	44.29
5788	NYSE	ORCL	Tue, May 19, 2015	44.42	44.46	44.16	44.32
5787	NYSE	ORCL	Mon, May 18, 2015	43.94	44.41	43.88	44.24
5786	NYSE	ORCL	Fri, May 15, 2015	44.41	44.44	43.94	44.15
5785	NYSE	ORCL	Thu, May 14, 2015	44.11	44.40	44.00	44.38
5784	NYSE	ORCL	Wed, May 13, 2015	43.76	44.07	43.62	43.79
5783	NYSE	ORCL	Tue, May 12, 2015	43.65	43.69	43.28	43.57
5782	NYSE	ORCL	Mon, May 11, 2015	43.97	44.20	43.60	43.84
5781	NYSE	ORCL	Fri, May 8, 2015	43.83	44.24	43.69	44.01
5780	NYSE	ORCL	Thu, May 7, 2015	43.17	43.66	43.02	43.48
5779	NYSE	ORCL	Wed, May 6, 2015	44.20	44.24	43.00	43.26
5778	NYSE	ORCL	Tue, May 5, 2015	44.47	44.62	43.89	43.92
5777	NYSE	ORCL	Mon, May 4, 2015	44.55	44.85	44.24	44.59
5776	NYSE	ORCL	Fri, May 1, 2015	43.44	44.38	43.44	44.37
5775	NYSE	ORCL	Thu, Apr 30, 2015	44.05	44.41	43.51	43.62
5774	NYSE	ORCL	Wed, Apr 29, 2015	44.40	44.90	43.68	44.73
5773	NYSE	ORCL	Tue, Apr 28, 2015	43.71	44.58	43.45	44.50
5772	NYSE	ORCL	Mon, Apr 27, 2015	43.10	43.95	43.07	43.61
5771	NYSE	ORCL	Fri, Apr 24, 2015	43.41	43.58	42.75	43.08
5770	NYSE	ORCL	Thu, Apr 23, 2015	43.51	43.63	42.99	43.39
5769	NYSE	ORCL	Wed, Apr 22, 2015	43.51	43.75	43.34	43.55
5768	NYSE	ORCL	Tue, Apr 21, 2015	43.51	43.87	43.40	43.42
5767	NYSE	ORCL	Mon, Apr 20, 2015	43.31	43.81	43.25	43.32
5766	NYSE	ORCL	Fri, Apr 17, 2015	43.06	43.40	42.86	43.00
5765	NYSE	ORCL	Thu, Apr 16, 2015	43.69	43.96	43.25	43.46
5764	NYSE	ORCL	Wed, Apr 15, 2015	42.95	44.19	42.83	43.99
5763	NYSE	ORCL	Tue, Apr 14, 2015	43.04	43.06	42.51	42.73
5762	NYSE	ORCL	Mon, Apr 13, 2015	43.55	43.79	43.03	43.08
5761	NYSE	ORCL	Fri, Apr 10, 2015	43.08	43.89	43.08	43.51
5760	NYSE	ORCL	Thu, Apr 9, 2015	42.97	43.31	42.74	43.20
5759	NYSE	ORCL	Wed, Apr 8, 2015	42.85	43.34	42.85	43.11
5758	NYSE	ORCL	Tue, Apr 7, 2015	42.99	43.48	42.94	42.96
5757	NYSE	ORCL	Mon, Apr 6, 2015	42.28	43.10	42.21	42.96
5756	NYSE	ORCL	Thu, Apr 2, 2015	42.99	43.11	42.48	42.62
5755	NYSE	ORCL	Wed, Apr 1, 2015	42.99	43.12	42.72	42.94
5754	NYSE	ORCL	Tue, Mar 31, 2015	43.31	43.57	43.13	43.15
5753	NYSE	ORCL	Mon, Mar 30, 2015	43.23	43.63	43.12	43.44
5752	NYSE	ORCL	Fri, Mar 27, 2015	42.93	43.12	42.42	42.64
5751	NYSE	ORCL	Thu, Mar 26, 2015	42.78	43.23	42.46	42.99
5750	NYSE	ORCL	Wed, Mar 25, 2015	43.68	43.75	42.93	42.93
5749	NYSE	ORCL	Tue, Mar 24, 2015	44.33	44.50	43.71	43.71
5748	NYSE	ORCL	Mon, Mar 23, 2015	44.34	44.62	44.16	44.25
5747	NYSE	ORCL	Fri, Mar 20, 2015	44.13	44.73	44.06	44.41
5746	NYSE	ORCL	Thu, Mar 19, 2015	44.00	44.49	44.00	44.16
5745	NYSE	ORCL	Wed, Mar 18, 2015	44.30	44.94	43.35	44.13
5744	NYSE	ORCL	Tue, Mar 17, 2015	43.11	43.34	42.86	42.87
5743	NYSE	ORCL	Mon, Mar 16, 2015	42.82	43.53	42.74	43.41
5742	NYSE	ORCL	Fri, Mar 13, 2015	41.54	42.47	41.51	42.38
5741	NYSE	ORCL	Thu, Mar 12, 2015	41.46	41.76	41.26	41.62
5740	NYSE	ORCL	Wed, Mar 11, 2015	41.93	42.16	41.41	41.47
5739	NYSE	ORCL	Tue, Mar 10, 2015	42.24	42.55	41.78	41.82
5738	NYSE	ORCL	Mon, Mar 9, 2015	42.25	42.79	42.19	42.69
5737	NYSE	ORCL	Fri, Mar 6, 2015	43.61	43.61	42.30	42.38
5736	NYSE	ORCL	Thu, Mar 5, 2015	43.66	43.89	43.26	43.80
5735	NYSE	ORCL	Wed, Mar 4, 2015	43.20	43.66	42.82	43.61
5734	NYSE	ORCL	Tue, Mar 3, 2015	43.83	43.88	43.17	43.38
5733	NYSE	ORCL	Mon, Mar 2, 2015	43.81	44.04	43.48	44.03
5732	NYSE	ORCL	Fri, Feb 27, 2015	43.77	44.11	43.68	43.82
5731	NYSE	ORCL	Thu, Feb 26, 2015	43.80	44.15	43.71	43.89
5730	NYSE	ORCL	Wed, Feb 25, 2015	43.83	44.09	43.38	43.73
5729	NYSE	ORCL	Tue, Feb 24, 2015	43.79	43.96	43.38	43.88
5728	NYSE	ORCL	Mon, Feb 23, 2015	43.46	43.88	43.30	43.78
5727	NYSE	ORCL	Fri, Feb 20, 2015	44.06	44.09	43.46	43.77
5726	NYSE	ORCL	Thu, Feb 19, 2015	44.13	44.37	44.00	44.11
5725	NYSE	ORCL	Wed, Feb 18, 2015	43.71	44.11	43.65	44.10
5724	NYSE	ORCL	Tue, Feb 17, 2015	43.67	43.90	43.54	43.84
5723	NYSE	ORCL	Fri, Feb 13, 2015	43.80	44.23	43.80	43.93
5722	NYSE	ORCL	Thu, Feb 12, 2015	43.48	44.06	43.41	43.89
5721	NYSE	ORCL	Wed, Feb 11, 2015	43.96	44.00	43.09	43.36
5720	NYSE	ORCL	Tue, Feb 10, 2015	43.79	44.06	43.56	43.99
5719	NYSE	ORCL	Mon, Feb 9, 2015	42.63	43.63	42.63	43.40
5718	NYSE	ORCL	Fri, Feb 6, 2015	43.26	43.47	42.88	42.98
5717	NYSE	ORCL	Thu, Feb 5, 2015	42.50	43.24	42.50	43.16
5716	NYSE	ORCL	Wed, Feb 4, 2015	42.97	43.16	42.32	42.42
5715	NYSE	ORCL	Tue, Feb 3, 2015	42.94	43.14	42.54	43.04
5714	NYSE	ORCL	Mon, Feb 2, 2015	42.21	42.71	41.56	42.68
5713	NYSE	ORCL	Fri, Jan 30, 2015	42.09	42.52	41.82	41.89
5712	NYSE	ORCL	Thu, Jan 29, 2015	42.82	43.02	42.32	42.86
5711	NYSE	ORCL	Wed, Jan 28, 2015	43.94	43.98	42.67	42.69
5710	NYSE	ORCL	Tue, Jan 27, 2015	43.01	43.87	42.58	43.40
5709	NYSE	ORCL	Mon, Jan 26, 2015	44.17	44.21	43.54	43.90
5708	NYSE	ORCL	Fri, Jan 23, 2015	43.98	44.54	43.92	44.19
5707	NYSE	ORCL	Thu, Jan 22, 2015	43.95	45.33	43.18	44.05
5706	NYSE	ORCL	Wed, Jan 21, 2015	43.69	43.93	43.21	43.49
5705	NYSE	ORCL	Tue, Jan 20, 2015	43.56	44.03	43.23	43.90
5704	NYSE	ORCL	Fri, Jan 16, 2015	42.49	43.62	42.25	43.51
5703	NYSE	ORCL	Thu, Jan 15, 2015	43.48	43.64	42.57	42.63
5702	NYSE	ORCL	Wed, Jan 14, 2015	42.46	43.17	42.46	43.06
5701	NYSE	ORCL	Tue, Jan 13, 2015	43.67	43.95	42.57	42.93
5700	NYSE	ORCL	Mon, Jan 12, 2015	43.26	43.77	42.86	43.27
5699	NYSE	ORCL	Fri, Jan 9, 2015	43.98	44.10	43.26	43.39
5698	NYSE	ORCL	Thu, Jan 8, 2015	43.63	43.94	43.38	43.41
5697	NYSE	ORCL	Wed, Jan 7, 2015	43.33	43.52	43.01	43.15
5696	NYSE	ORCL	Tue, Jan 6, 2015	44.06	44.18	42.99	43.14
5695	NYSE	ORCL	Mon, Jan 5, 2015	44.16	44.25	43.58	43.59
5694	NYSE	ORCL	Fri, Jan 2, 2015	45.02	45.19	43.97	44.33
5693	NYSE	ORCL	Wed, Dec 31, 2014	45.45	45.56	44.97	44.97
5692	NYSE	ORCL	Tue, Dec 30, 2014	45.55	45.66	45.29	45.34
5691	NYSE	ORCL	Mon, Dec 29, 2014	46.02	46.09	45.60	45.61
5690	NYSE	ORCL	Fri, Dec 26, 2014	46.19	46.50	46.07	46.10
5689	NYSE	ORCL	Wed, Dec 24, 2014	46.36	46.71	46.15	46.23
5688	NYSE	ORCL	Tue, Dec 23, 2014	45.53	46.50	45.46	46.01
5687	NYSE	ORCL	Mon, Dec 22, 2014	45.57	46.05	45.41	45.65
5686	NYSE	ORCL	Fri, Dec 19, 2014	45.10	46.15	44.98	46.00
5685	NYSE	ORCL	Thu, Dec 18, 2014	43.83	45.37	43.57	45.35
5684	NYSE	ORCL	Wed, Dec 17, 2014	41.06	41.63	40.68	41.16
5683	NYSE	ORCL	Tue, Dec 16, 2014	40.89	41.36	40.61	40.63
5682	NYSE	ORCL	Mon, Dec 15, 2014	41.21	41.65	40.77	41.11
5681	NYSE	ORCL	Fri, Dec 12, 2014	40.24	40.78	39.92	39.95
5680	NYSE	ORCL	Thu, Dec 11, 2014	41.12	41.64	40.71	40.76
5679	NYSE	ORCL	Wed, Dec 10, 2014	41.70	41.81	40.88	40.92
5678	NYSE	ORCL	Tue, Dec 9, 2014	40.98	41.93	40.89	41.87
5677	NYSE	ORCL	Mon, Dec 8, 2014	41.91	42.03	41.33	41.37
5676	NYSE	ORCL	Fri, Dec 5, 2014	42.02	42.02	41.59	41.93
5675	NYSE	ORCL	Thu, Dec 4, 2014	42.12	42.12	41.49	41.89
5674	NYSE	ORCL	Wed, Dec 3, 2014	41.94	42.14	41.64	42.06
5673	NYSE	ORCL	Tue, Dec 2, 2014	41.90	42.36	41.86	42.18
5672	NYSE	ORCL	Mon, Dec 1, 2014	42.01	42.38	42.01	42.08
5671	NYSE	ORCL	Fri, Nov 28, 2014	41.98	42.51	41.89	42.41
5670	NYSE	ORCL	Wed, Nov 26, 2014	41.18	41.91	41.18	41.87
5669	NYSE	ORCL	Tue, Nov 25, 2014	41.51	41.64	41.15	41.15
5668	NYSE	ORCL	Mon, Nov 24, 2014	41.49	41.64	41.36	41.43
5667	NYSE	ORCL	Fri, Nov 21, 2014	41.32	41.50	41.17	41.44
5666	NYSE	ORCL	Thu, Nov 20, 2014	40.71	41.01	40.61	40.92
5665	NYSE	ORCL	Wed, Nov 19, 2014	41.15	41.27	40.81	40.92
5664	NYSE	ORCL	Tue, Nov 18, 2014	41.19	41.48	41.11	41.26
5663	NYSE	ORCL	Mon, Nov 17, 2014	40.71	41.20	40.63	41.16
5662	NYSE	ORCL	Fri, Nov 14, 2014	40.86	41.07	40.63	40.84
5661	NYSE	ORCL	Thu, Nov 13, 2014	40.17	40.57	39.89	40.59
5660	NYSE	ORCL	Wed, Nov 12, 2014	40.56	40.59	40.05	40.14
5659	NYSE	ORCL	Tue, Nov 11, 2014	40.53	40.59	40.35	40.47
5658	NYSE	ORCL	Mon, Nov 10, 2014	39.97	40.49	39.89	40.45
5657	NYSE	ORCL	Fri, Nov 7, 2014	39.69	39.97	39.61	39.94
5656	NYSE	ORCL	Thu, Nov 6, 2014	39.22	39.86	39.11	39.81
5655	NYSE	ORCL	Wed, Nov 5, 2014	39.34	39.51	39.11	39.29
5654	NYSE	ORCL	Tue, Nov 4, 2014	38.93	39.15	38.90	39.13
5653	NYSE	ORCL	Mon, Nov 3, 2014	39.02	39.04	38.76	38.99
5652	NYSE	ORCL	Fri, Oct 31, 2014	38.88	39.05	38.83	39.05
5651	NYSE	ORCL	Thu, Oct 30, 2014	38.40	38.66	38.39	38.50
5650	NYSE	ORCL	Wed, Oct 29, 2014	38.73	38.74	38.46	38.58
5649	NYSE	ORCL	Tue, Oct 28, 2014	38.34	38.73	38.34	38.65
5648	NYSE	ORCL	Mon, Oct 27, 2014	38.50	38.72	38.35	38.43
5647	NYSE	ORCL	Fri, Oct 24, 2014	38.32	38.74	38.25	38.73
5646	NYSE	ORCL	Thu, Oct 23, 2014	38.08	38.50	38.01	38.23
5645	NYSE	ORCL	Wed, Oct 22, 2014	38.37	38.43	37.58	37.64
5644	NYSE	ORCL	Tue, Oct 21, 2014	38.29	38.47	38.04	38.35
5643	NYSE	ORCL	Mon, Oct 20, 2014	36.31	37.81	35.82	37.80
5642	NYSE	ORCL	Fri, Oct 17, 2014	37.69	38.02	37.34	37.87
5641	NYSE	ORCL	Thu, Oct 16, 2014	37.99	38.18	37.52	37.56
5640	NYSE	ORCL	Wed, Oct 15, 2014	37.98	38.43	37.18	38.30
5639	NYSE	ORCL	Tue, Oct 14, 2014	38.66	39.04	38.42	38.46
5638	NYSE	ORCL	Mon, Oct 13, 2014	38.11	38.78	37.86	38.23
5637	NYSE	ORCL	Fri, Oct 10, 2014	38.66	39.10	38.09	38.10
5636	NYSE	ORCL	Thu, Oct 9, 2014	38.99	39.21	38.51	38.74
5635	NYSE	ORCL	Wed, Oct 8, 2014	38.82	39.05	38.04	39.02
5634	NYSE	ORCL	Tue, Oct 7, 2014	38.94	39.08	38.43	38.46
5633	NYSE	ORCL	Mon, Oct 6, 2014	38.97	39.24	38.95	39.08
5632	NYSE	ORCL	Fri, Oct 3, 2014	38.50	39.12	38.40	38.89
5631	NYSE	ORCL	Thu, Oct 2, 2014	38.15	38.55	37.92	38.27
5630	NYSE	ORCL	Wed, Oct 1, 2014	38.32	38.41	37.95	38.09
5629	NYSE	ORCL	Tue, Sep 30, 2014	38.46	38.57	38.14	38.28
5628	NYSE	ORCL	Mon, Sep 29, 2014	38.57	38.63	38.27	38.44
5627	NYSE	ORCL	Fri, Sep 26, 2014	38.77	39.01	38.52	38.95
5626	NYSE	ORCL	Thu, Sep 25, 2014	39.35	39.35	38.65	38.76
5625	NYSE	ORCL	Wed, Sep 24, 2014	38.77	39.56	38.57	39.42
5624	NYSE	ORCL	Tue, Sep 23, 2014	39.50	39.59	38.80	38.83
5623	NYSE	ORCL	Mon, Sep 22, 2014	39.68	39.74	39.24	39.58
5622	NYSE	ORCL	Fri, Sep 19, 2014	40.58	40.66	39.28	39.80
5621	NYSE	ORCL	Thu, Sep 18, 2014	41.35	41.77	41.20	41.55
5620	NYSE	ORCL	Wed, Sep 17, 2014	41.19	41.33	40.77	41.14
5619	NYSE	ORCL	Tue, Sep 16, 2014	40.81	41.33	40.50	41.19
5618	NYSE	ORCL	Mon, Sep 15, 2014	40.50	40.77	40.21	40.66
5617	NYSE	ORCL	Fri, Sep 12, 2014	40.74	40.74	40.40	40.50
5616	NYSE	ORCL	Thu, Sep 11, 2014	40.25	40.69	40.20	40.68
5615	NYSE	ORCL	Wed, Sep 10, 2014	40.70	40.81	40.57	40.71
5614	NYSE	ORCL	Tue, Sep 9, 2014	40.51	40.91	40.43	40.71
5613	NYSE	ORCL	Mon, Sep 8, 2014	41.01	41.18	40.27	40.64
5612	NYSE	ORCL	Fri, Sep 5, 2014	41.61	41.76	41.26	41.27
5611	NYSE	ORCL	Thu, Sep 4, 2014	41.89	42.09	41.37	41.55
5610	NYSE	ORCL	Wed, Sep 3, 2014	41.80	41.95	41.62	41.90
5609	NYSE	ORCL	Tue, Sep 2, 2014	41.60	41.68	41.46	41.66
5608	NYSE	ORCL	Fri, Aug 29, 2014	41.24	41.73	41.24	41.53
5607	NYSE	ORCL	Thu, Aug 28, 2014	41.67	41.67	41.21	41.27
5606	NYSE	ORCL	Wed, Aug 27, 2014	41.75	41.80	41.42	41.64
5605	NYSE	ORCL	Tue, Aug 26, 2014	41.85	42.00	41.78	41.84
5604	NYSE	ORCL	Mon, Aug 25, 2014	41.74	42.04	41.64	41.74
5603	NYSE	ORCL	Fri, Aug 22, 2014	41.34	41.80	41.27	41.63
5602	NYSE	ORCL	Thu, Aug 21, 2014	41.16	41.81	41.16	41.58
5601	NYSE	ORCL	Wed, Aug 20, 2014	41.58	41.58	41.09	41.25
5600	NYSE	ORCL	Tue, Aug 19, 2014	40.72	41.58	40.64	41.41
5599	NYSE	ORCL	Mon, Aug 18, 2014	40.45	40.77	40.40	40.64
5598	NYSE	ORCL	Fri, Aug 15, 2014	40.24	40.59	39.98	40.28
5597	NYSE	ORCL	Thu, Aug 14, 2014	40.29	40.40	39.98	40.22
5596	NYSE	ORCL	Wed, Aug 13, 2014	40.12	40.30	40.02	40.24
5595	NYSE	ORCL	Tue, Aug 12, 2014	39.74	40.04	39.73	39.90
5594	NYSE	ORCL	Mon, Aug 11, 2014	39.99	40.14	39.81	39.92
5593	NYSE	ORCL	Fri, Aug 8, 2014	39.73	39.97	39.56	39.94
5592	NYSE	ORCL	Thu, Aug 7, 2014	40.30	40.43	39.59	39.67
5591	NYSE	ORCL	Wed, Aug 6, 2014	39.85	40.35	39.78	40.16
5590	NYSE	ORCL	Tue, Aug 5, 2014	40.01	40.38	39.81	39.96
5589	NYSE	ORCL	Mon, Aug 4, 2014	39.63	40.22	39.53	40.10
5588	NYSE	ORCL	Fri, Aug 1, 2014	40.19	40.54	39.57	39.61
5587	NYSE	ORCL	Thu, Jul 31, 2014	40.65	40.94	40.35	40.39
5586	NYSE	ORCL	Wed, Jul 30, 2014	40.71	41.03	40.58	40.96
5585	NYSE	ORCL	Tue, Jul 29, 2014	40.71	40.92	40.50	40.63
5584	NYSE	ORCL	Mon, Jul 28, 2014	40.31	40.82	40.23	40.55
5583	NYSE	ORCL	Fri, Jul 25, 2014	40.27	40.64	40.27	40.33
5582	NYSE	ORCL	Thu, Jul 24, 2014	40.35	40.67	40.35	40.47
5581	NYSE	ORCL	Wed, Jul 23, 2014	40.43	40.65	40.24	40.31
5580	NYSE	ORCL	Tue, Jul 22, 2014	40.14	40.70	39.96	40.43
5579	NYSE	ORCL	Mon, Jul 21, 2014	40.03	40.24	39.92	40.01
5578	NYSE	ORCL	Fri, Jul 18, 2014	39.98	40.16	39.89	40.00
5577	NYSE	ORCL	Thu, Jul 17, 2014	40.21	40.71	39.86	39.91
5576	NYSE	ORCL	Wed, Jul 16, 2014	40.81	40.88	40.13	40.26
5575	NYSE	ORCL	Tue, Jul 15, 2014	40.38	40.81	40.36	40.54
5574	NYSE	ORCL	Mon, Jul 14, 2014	40.43	40.68	40.26	40.49
5573	NYSE	ORCL	Fri, Jul 11, 2014	40.49	40.49	39.98	40.13
5572	NYSE	ORCL	Thu, Jul 10, 2014	39.89	40.52	39.89	40.32
5571	NYSE	ORCL	Wed, Jul 9, 2014	40.61	40.72	39.99	40.26
5570	NYSE	ORCL	Tue, Jul 8, 2014	40.69	40.85	40.38	40.56
5569	NYSE	ORCL	Mon, Jul 7, 2014	41.01	41.11	40.75	40.89
5568	NYSE	ORCL	Thu, Jul 3, 2014	40.98	41.36	40.97	41.34
5567	NYSE	ORCL	Wed, Jul 2, 2014	40.93	41.20	40.77	40.95
5566	NYSE	ORCL	Tue, Jul 1, 2014	40.41	40.91	40.41	40.77
5565	NYSE	ORCL	Mon, Jun 30, 2014	40.60	40.82	40.49	40.53
5564	NYSE	ORCL	Fri, Jun 27, 2014	40.03	40.66	40.03	40.53
5563	NYSE	ORCL	Thu, Jun 26, 2014	40.55	40.55	39.98	40.15
5562	NYSE	ORCL	Wed, Jun 25, 2014	40.73	40.84	40.39	40.46
5561	NYSE	ORCL	Tue, Jun 24, 2014	40.99	41.39	40.66	40.76
5560	NYSE	ORCL	Mon, Jun 23, 2014	40.93	41.33	40.75	41.10
5559	NYSE	ORCL	Fri, Jun 20, 2014	40.26	40.94	39.93	40.82
5558	NYSE	ORCL	Thu, Jun 19, 2014	42.93	43.19	42.43	42.51
5557	NYSE	ORCL	Wed, Jun 18, 2014	42.38	42.86	42.30	42.81
5556	NYSE	ORCL	Tue, Jun 17, 2014	42.19	42.70	41.98	42.32
5555	NYSE	ORCL	Mon, Jun 16, 2014	42.00	42.23	41.77	42.15
5554	NYSE	ORCL	Fri, Jun 13, 2014	42.05	42.18	41.71	42.14
5553	NYSE	ORCL	Thu, Jun 12, 2014	42.53	42.62	41.84	42.00
5552	NYSE	ORCL	Wed, Jun 11, 2014	42.45	42.88	42.36	42.56
5551	NYSE	ORCL	Tue, Jun 10, 2014	42.57	42.88	42.49	42.66
5550	NYSE	ORCL	Mon, Jun 9, 2014	42.65	42.81	42.41	42.70
5549	NYSE	ORCL	Fri, Jun 6, 2014	42.29	42.63	42.25	42.63
5548	NYSE	ORCL	Thu, Jun 5, 2014	41.85	42.33	41.74	42.10
5547	NYSE	ORCL	Wed, Jun 4, 2014	41.79	41.79	41.33	41.70
5546	NYSE	ORCL	Tue, Jun 3, 2014	41.84	41.92	41.58	41.81
5545	NYSE	ORCL	Mon, Jun 2, 2014	41.96	42.02	41.61	41.97
5544	NYSE	ORCL	Fri, May 30, 2014	42.08	42.20	41.85	42.02
5543	NYSE	ORCL	Thu, May 29, 2014	41.79	42.21	41.61	42.20
5542	NYSE	ORCL	Wed, May 28, 2014	41.99	42.19	41.56	41.57
5541	NYSE	ORCL	Tue, May 27, 2014	42.26	42.35	41.73	41.91
5540	NYSE	ORCL	Fri, May 23, 2014	41.65	42.23	41.49	42.15
5539	NYSE	ORCL	Thu, May 22, 2014	41.60	41.94	41.51	41.52
5538	NYSE	ORCL	Wed, May 21, 2014	41.67	41.79	41.48	41.68
5537	NYSE	ORCL	Tue, May 20, 2014	42.07	42.10	41.45	41.56
5536	NYSE	ORCL	Mon, May 19, 2014	41.48	42.20	41.41	42.16
5535	NYSE	ORCL	Fri, May 16, 2014	41.89	41.97	41.32	41.69
5534	NYSE	ORCL	Thu, May 15, 2014	41.84	42.17	41.64	41.93
5533	NYSE	ORCL	Wed, May 14, 2014	41.98	42.02	41.71	41.88
5532	NYSE	ORCL	Tue, May 13, 2014	42.02	42.09	41.64	41.89
5531	NYSE	ORCL	Mon, May 12, 2014	41.22	42.14	41.19	41.95
5530	NYSE	ORCL	Fri, May 9, 2014	40.80	41.26	40.54	41.04
5529	NYSE	ORCL	Thu, May 8, 2014	41.09	41.26	40.55	40.87
5528	NYSE	ORCL	Wed, May 7, 2014	41.15	41.28	40.49	41.06
5527	NYSE	ORCL	Tue, May 6, 2014	41.00	41.29	40.97	41.01
5526	NYSE	ORCL	Mon, May 5, 2014	41.13	41.26	40.77	41.21
5525	NYSE	ORCL	Fri, May 2, 2014	41.16	41.21	40.81	40.81
5524	NYSE	ORCL	Thu, May 1, 2014	40.72	41.19	40.64	40.97
5523	NYSE	ORCL	Wed, Apr 30, 2014	40.09	40.93	40.02	40.88
5522	NYSE	ORCL	Tue, Apr 29, 2014	40.25	40.61	40.07	40.11
5521	NYSE	ORCL	Mon, Apr 28, 2014	39.75	40.28	39.65	40.13
5520	NYSE	ORCL	Fri, Apr 25, 2014	39.81	39.81	39.23	39.45
5519	NYSE	ORCL	Thu, Apr 24, 2014	39.76	39.86	39.02	39.75
5518	NYSE	ORCL	Wed, Apr 23, 2014	40.28	40.34	39.75	39.79
5517	NYSE	ORCL	Tue, Apr 22, 2014	40.27	40.62	40.14	40.46
5516	NYSE	ORCL	Mon, Apr 21, 2014	40.24	40.44	40.06	40.24
5515	NYSE	ORCL	Thu, Apr 17, 2014	39.96	40.18	39.39	40.08
5514	NYSE	ORCL	Wed, Apr 16, 2014	39.94	40.15	39.51	40.13
5513	NYSE	ORCL	Tue, Apr 15, 2014	39.70	39.98	39.24	39.73
5512	NYSE	ORCL	Mon, Apr 14, 2014	39.08	39.75	39.08	39.57
5511	NYSE	ORCL	Fri, Apr 11, 2014	39.51	39.88	38.97	38.98
5510	NYSE	ORCL	Thu, Apr 10, 2014	40.89	41.05	39.48	39.79
5509	NYSE	ORCL	Wed, Apr 9, 2014	40.47	40.92	40.18	40.88
5508	NYSE	ORCL	Tue, Apr 8, 2014	39.44	40.35	39.36	40.24
5507	NYSE	ORCL	Mon, Apr 7, 2014	39.80	39.92	39.04	39.47
5506	NYSE	ORCL	Fri, Apr 4, 2014	40.60	40.73	39.66	39.98
5505	NYSE	ORCL	Thu, Apr 3, 2014	41.04	41.14	40.34	40.37
5504	NYSE	ORCL	Wed, Apr 2, 2014	41.37	41.62	40.85	41.13
5503	NYSE	ORCL	Tue, Apr 1, 2014	41.04	42.00	40.96	41.49
5502	NYSE	ORCL	Mon, Mar 31, 2014	39.75	41.43	39.63	40.91
5501	NYSE	ORCL	Fri, Mar 28, 2014	39.52	39.86	39.19	39.57
5500	NYSE	ORCL	Thu, Mar 27, 2014	38.99	39.56	38.80	39.24
5499	NYSE	ORCL	Wed, Mar 26, 2014	38.40	39.46	38.36	39.08
5498	NYSE	ORCL	Tue, Mar 25, 2014	38.13	38.50	38.10	38.40
5497	NYSE	ORCL	Mon, Mar 24, 2014	37.49	38.34	37.38	38.18
5496	NYSE	ORCL	Fri, Mar 21, 2014	38.70	38.85	37.50	37.50
5495	NYSE	ORCL	Thu, Mar 20, 2014	38.50	38.69	38.01	38.37
5494	NYSE	ORCL	Wed, Mar 19, 2014	37.80	38.96	37.40	38.55
5493	NYSE	ORCL	Tue, Mar 18, 2014	38.37	38.94	38.16	38.84
5492	NYSE	ORCL	Mon, Mar 17, 2014	37.80	38.48	37.80	38.22
5491	NYSE	ORCL	Fri, Mar 14, 2014	37.69	38.00	37.50	37.60
5490	NYSE	ORCL	Thu, Mar 13, 2014	38.62	38.66	37.52	37.65
5489	NYSE	ORCL	Wed, Mar 12, 2014	38.82	38.82	38.28	38.52
5488	NYSE	ORCL	Tue, Mar 11, 2014	39.00	39.02	38.62	38.90
5487	NYSE	ORCL	Mon, Mar 10, 2014	38.82	38.95	38.65	38.86
5486	NYSE	ORCL	Fri, Mar 7, 2014	39.57	39.59	38.60	38.83
5485	NYSE	ORCL	Thu, Mar 6, 2014	39.68	39.85	39.42	39.46
5484	NYSE	ORCL	Wed, Mar 5, 2014	39.41	39.70	39.30	39.50
5483	NYSE	ORCL	Tue, Mar 4, 2014	39.14	39.50	39.06	39.41
5482	NYSE	ORCL	Mon, Mar 3, 2014	38.72	38.99	38.38	38.51
5481	NYSE	ORCL	Fri, Feb 28, 2014	38.95	39.37	38.65	39.11
5480	NYSE	ORCL	Thu, Feb 27, 2014	38.50	39.10	38.36	38.95
5479	NYSE	ORCL	Wed, Feb 26, 2014	38.42	38.83	38.35	38.50
5478	NYSE	ORCL	Tue, Feb 25, 2014	38.11	38.43	37.89	38.25
5477	NYSE	ORCL	Mon, Feb 24, 2014	38.16	38.46	38.04	38.14
5476	NYSE	ORCL	Fri, Feb 21, 2014	38.33	38.49	38.08	38.10
5475	NYSE	ORCL	Thu, Feb 20, 2014	37.84	38.35	37.70	38.27
5474	NYSE	ORCL	Wed, Feb 19, 2014	37.83	38.30	37.80	37.87
5473	NYSE	ORCL	Tue, Feb 18, 2014	38.06	38.12	37.73	37.97
5472	NYSE	ORCL	Fri, Feb 14, 2014	38.33	38.33	37.92	37.98
5471	NYSE	ORCL	Thu, Feb 13, 2014	37.84	38.49	37.78	38.42
5470	NYSE	ORCL	Wed, Feb 12, 2014	37.80	38.25	37.66	38.07
5469	NYSE	ORCL	Tue, Feb 11, 2014	37.50	37.90	37.39	37.84
5468	NYSE	ORCL	Mon, Feb 10, 2014	37.24	37.44	37.07	37.30
5467	NYSE	ORCL	Fri, Feb 7, 2014	36.88	37.23	36.71	37.19
5466	NYSE	ORCL	Thu, Feb 6, 2014	36.12	36.83	36.11	36.72
5465	NYSE	ORCL	Wed, Feb 5, 2014	35.52	36.25	35.47	35.95
5464	NYSE	ORCL	Tue, Feb 4, 2014	35.65	36.02	35.44	35.96
5463	NYSE	ORCL	Mon, Feb 3, 2014	37.09	37.09	35.82	35.84
5462	NYSE	ORCL	Fri, Jan 31, 2014	37.03	37.20	36.68	36.90
5461	NYSE	ORCL	Thu, Jan 30, 2014	37.19	37.56	37.08	37.40
5460	NYSE	ORCL	Wed, Jan 29, 2014	37.18	37.25	36.71	36.97
5459	NYSE	ORCL	Tue, Jan 28, 2014	36.60	37.13	36.58	37.10
5458	NYSE	ORCL	Mon, Jan 27, 2014	37.26	37.37	36.49	36.49
5457	NYSE	ORCL	Fri, Jan 24, 2014	37.92	37.96	37.11	37.11
5456	NYSE	ORCL	Thu, Jan 23, 2014	38.17	38.26	37.93	38.15
5455	NYSE	ORCL	Wed, Jan 22, 2014	38.03	38.28	37.95	37.98
5454	NYSE	ORCL	Tue, Jan 21, 2014	38.52	38.52	37.80	38.11
5453	NYSE	ORCL	Fri, Jan 17, 2014	38.12	38.47	38.03	38.21
5452	NYSE	ORCL	Thu, Jan 16, 2014	38.39	38.77	38.17	38.29
5451	NYSE	ORCL	Wed, Jan 15, 2014	38.20	38.57	38.12	38.41
5450	NYSE	ORCL	Tue, Jan 14, 2014	37.78	38.25	37.71	38.21
5449	NYSE	ORCL	Mon, Jan 13, 2014	37.95	38.20	37.70	37.75
5448	NYSE	ORCL	Fri, Jan 10, 2014	37.75	38.14	37.59	38.11
5447	NYSE	ORCL	Thu, Jan 9, 2014	37.85	37.85	37.46	37.65
5446	NYSE	ORCL	Wed, Jan 8, 2014	37.79	37.91	37.56	37.72
5445	NYSE	ORCL	Tue, Jan 7, 2014	37.66	37.93	37.50	37.85
5444	NYSE	ORCL	Mon, Jan 6, 2014	37.64	37.80	37.42	37.47
5443	NYSE	ORCL	Fri, Jan 3, 2014	37.65	37.86	37.56	37.62
5442	NYSE	ORCL	Thu, Jan 2, 2014	37.78	38.03	37.55	37.84
5441	NYSE	ORCL	Tue, Dec 31, 2013	37.94	38.34	37.88	38.26
5440	NYSE	ORCL	Mon, Dec 30, 2013	37.95	38.11	37.81	37.99
5439	NYSE	ORCL	Fri, Dec 27, 2013	37.89	38.22	37.78	37.98
5438	NYSE	ORCL	Thu, Dec 26, 2013	37.33	37.75	37.30	37.69
5437	NYSE	ORCL	Tue, Dec 24, 2013	36.96	37.38	36.88	37.32
5436	NYSE	ORCL	Mon, Dec 23, 2013	36.53	37.02	36.52	36.93
5435	NYSE	ORCL	Fri, Dec 20, 2013	36.65	36.80	36.37	36.37
5434	NYSE	ORCL	Thu, Dec 19, 2013	35.52	36.96	35.50	36.60
5433	NYSE	ORCL	Wed, Dec 18, 2013	33.87	34.76	33.70	34.60
5432	NYSE	ORCL	Tue, Dec 17, 2013	33.63	33.79	33.38	33.63
5431	NYSE	ORCL	Mon, Dec 16, 2013	33.40	33.88	33.35	33.54
5430	NYSE	ORCL	Fri, Dec 13, 2013	33.66	33.70	33.22	33.23
5429	NYSE	ORCL	Thu, Dec 12, 2013	33.85	33.90	33.29	33.60
5428	NYSE	ORCL	Wed, Dec 11, 2013	34.95	35.06	34.42	34.56
5427	NYSE	ORCL	Tue, Dec 10, 2013	35.42	35.47	34.77	34.80
5426	NYSE	ORCL	Mon, Dec 9, 2013	35.48	35.75	35.40	35.60
5425	NYSE	ORCL	Fri, Dec 6, 2013	35.15	35.51	35.10	35.48
5424	NYSE	ORCL	Thu, Dec 5, 2013	35.17	35.17	34.82	34.85
5423	NYSE	ORCL	Wed, Dec 4, 2013	34.90	35.18	34.82	35.07
5422	NYSE	ORCL	Tue, Dec 3, 2013	34.99	35.11	34.84	35.07
5421	NYSE	ORCL	Mon, Dec 2, 2013	35.37	35.39	34.96	35.08
5420	NYSE	ORCL	Fri, Nov 29, 2013	35.10	35.42	35.04	35.29
5419	NYSE	ORCL	Wed, Nov 27, 2013	35.06	35.40	35.02	35.29
5418	NYSE	ORCL	Tue, Nov 26, 2013	34.69	35.16	34.61	34.93
5417	NYSE	ORCL	Mon, Nov 25, 2013	34.92	34.96	34.60	34.78
5416	NYSE	ORCL	Fri, Nov 22, 2013	34.82	34.97	34.68	34.83
5415	NYSE	ORCL	Thu, Nov 21, 2013	34.84	35.05	34.71	34.94
5414	NYSE	ORCL	Wed, Nov 20, 2013	34.84	34.97	34.67	34.75
5413	NYSE	ORCL	Tue, Nov 19, 2013	34.99	34.99	34.63	34.76
5412	NYSE	ORCL	Mon, Nov 18, 2013	34.88	35.13	34.82	34.93
5411	NYSE	ORCL	Fri, Nov 15, 2013	34.36	34.93	34.31	34.92
5410	NYSE	ORCL	Thu, Nov 14, 2013	34.17	34.57	34.06	34.38
5409	NYSE	ORCL	Wed, Nov 13, 2013	34.60	35.00	34.59	35.00
5408	NYSE	ORCL	Tue, Nov 12, 2013	34.46	34.85	34.27	34.70
5407	NYSE	ORCL	Mon, Nov 11, 2013	34.31	34.63	34.28	34.37
5406	NYSE	ORCL	Fri, Nov 8, 2013	33.92	34.35	33.76	34.35
5405	NYSE	ORCL	Thu, Nov 7, 2013	34.18	34.46	33.94	34.00
5404	NYSE	ORCL	Wed, Nov 6, 2013	33.66	34.34	33.62	34.07
5403	NYSE	ORCL	Tue, Nov 5, 2013	33.55	33.69	33.41	33.50
5402	NYSE	ORCL	Mon, Nov 4, 2013	33.70	33.76	33.46	33.71
5401	NYSE	ORCL	Fri, Nov 1, 2013	33.70	33.82	33.43	33.53
5400	NYSE	ORCL	Thu, Oct 31, 2013	33.50	33.91	33.44	33.50
5399	NYSE	ORCL	Wed, Oct 30, 2013	33.82	33.95	33.43	33.53
5398	NYSE	ORCL	Tue, Oct 29, 2013	33.24	33.73	33.24	33.71
5397	NYSE	ORCL	Mon, Oct 28, 2013	33.24	33.46	33.09	33.14
5396	NYSE	ORCL	Fri, Oct 25, 2013	33.21	33.49	33.01	33.15
5395	NYSE	ORCL	Thu, Oct 24, 2013	32.74	33.25	32.73	33.07
5394	NYSE	ORCL	Wed, Oct 23, 2013	32.86	32.89	32.44	32.70
5393	NYSE	ORCL	Tue, Oct 22, 2013	33.09	33.14	32.85	32.90
5392	NYSE	ORCL	Mon, Oct 21, 2013	33.23	33.40	32.83	32.95
5391	NYSE	ORCL	Fri, Oct 18, 2013	32.75	33.00	32.55	32.90
5390	NYSE	ORCL	Thu, Oct 17, 2013	32.62	33.05	32.52	32.87
5389	NYSE	ORCL	Wed, Oct 16, 2013	32.91	33.20	32.89	33.02
5388	NYSE	ORCL	Tue, Oct 15, 2013	33.14	33.26	32.70	32.75
5387	NYSE	ORCL	Mon, Oct 14, 2013	33.01	33.35	32.89	33.28
5386	NYSE	ORCL	Fri, Oct 11, 2013	33.08	33.38	32.94	33.26
5385	NYSE	ORCL	Thu, Oct 10, 2013	32.48	33.00	32.34	32.99
5384	NYSE	ORCL	Wed, Oct 9, 2013	32.45	32.46	32.00	32.19
5383	NYSE	ORCL	Tue, Oct 8, 2013	32.83	32.92	32.27	32.37
5382	NYSE	ORCL	Mon, Oct 7, 2013	32.86	33.24	32.79	32.84
5381	NYSE	ORCL	Fri, Oct 4, 2013	33.18	33.50	33.06	33.21
5380	NYSE	ORCL	Thu, Oct 3, 2013	33.53	33.68	33.08	33.24
5379	NYSE	ORCL	Wed, Oct 2, 2013	33.31	33.73	33.26	33.68
5378	NYSE	ORCL	Tue, Oct 1, 2013	33.20	33.55	33.06	33.50
5377	NYSE	ORCL	Mon, Sep 30, 2013	33.49	33.53	33.04	33.17
5376	NYSE	ORCL	Fri, Sep 27, 2013	33.63	33.95	33.51	33.78
5375	NYSE	ORCL	Thu, Sep 26, 2013	33.98	34.26	33.69	33.81
5374	NYSE	ORCL	Wed, Sep 25, 2013	33.76	34.09	33.70	33.87
5373	NYSE	ORCL	Tue, Sep 24, 2013	33.83	33.89	33.59	33.64
5372	NYSE	ORCL	Mon, Sep 23, 2013	33.80	34.34	33.75	33.94
5371	NYSE	ORCL	Fri, Sep 20, 2013	33.94	34.13	33.67	34.05
5370	NYSE	ORCL	Thu, Sep 19, 2013	33.64	34.00	33.25	33.89
5369	NYSE	ORCL	Wed, Sep 18, 2013	33.21	33.91	33.13	33.87
5368	NYSE	ORCL	Tue, Sep 17, 2013	32.99	33.43	32.93	33.26
5367	NYSE	ORCL	Mon, Sep 16, 2013	32.84	33.15	32.78	32.97
5366	NYSE	ORCL	Fri, Sep 13, 2013	32.84	32.87	32.35	32.46
5365	NYSE	ORCL	Thu, Sep 12, 2013	33.01	33.11	32.75	32.79
5364	NYSE	ORCL	Wed, Sep 11, 2013	32.87	33.23	32.74	33.02
5363	NYSE	ORCL	Tue, Sep 10, 2013	32.80	32.99	32.75	32.86
5362	NYSE	ORCL	Mon, Sep 9, 2013	32.31	32.89	32.25	32.75
5361	NYSE	ORCL	Fri, Sep 6, 2013	32.30	32.46	31.85	32.20
5360	NYSE	ORCL	Thu, Sep 5, 2013	32.38	32.53	32.16	32.26
5359	NYSE	ORCL	Wed, Sep 4, 2013	32.01	32.49	31.96	32.32
5358	NYSE	ORCL	Tue, Sep 3, 2013	32.17	32.37	31.82	32.02
5357	NYSE	ORCL	Fri, Aug 30, 2013	31.74	32.11	31.71	31.86
5356	NYSE	ORCL	Thu, Aug 29, 2013	31.57	31.98	31.56	31.70
5355	NYSE	ORCL	Wed, Aug 28, 2013	31.79	31.91	31.66	31.66
5354	NYSE	ORCL	Tue, Aug 27, 2013	31.65	32.20	31.60	31.78
5353	NYSE	ORCL	Mon, Aug 26, 2013	31.76	32.60	31.76	32.34
5352	NYSE	ORCL	Fri, Aug 23, 2013	32.38	32.66	31.77	31.77
5351	NYSE	ORCL	Thu, Aug 22, 2013	32.42	32.53	32.13	32.40
5350	NYSE	ORCL	Wed, Aug 21, 2013	32.19	32.62	32.10	32.30
5349	NYSE	ORCL	Tue, Aug 20, 2013	32.06	32.43	32.00	32.20
5348	NYSE	ORCL	Mon, Aug 19, 2013	32.40	32.70	32.01	32.06
5347	NYSE	ORCL	Fri, Aug 16, 2013	32.60	32.85	32.30	32.41
5346	NYSE	ORCL	Thu, Aug 15, 2013	33.24	33.24	32.54	32.73
5345	NYSE	ORCL	Wed, Aug 14, 2013	33.26	33.65	33.23	33.57
5344	NYSE	ORCL	Tue, Aug 13, 2013	33.39	33.46	33.11	33.25
5343	NYSE	ORCL	Mon, Aug 12, 2013	32.81	33.34	32.75	33.25
5342	NYSE	ORCL	Fri, Aug 9, 2013	32.91	33.11	32.70	32.92
5341	NYSE	ORCL	Thu, Aug 8, 2013	32.91	33.10	32.76	33.02
5340	NYSE	ORCL	Wed, Aug 7, 2013	32.77	33.00	32.68	32.82
5339	NYSE	ORCL	Tue, Aug 6, 2013	32.75	33.22	32.70	33.00
5338	NYSE	ORCL	Mon, Aug 5, 2013	32.59	32.90	32.55	32.78
5337	NYSE	ORCL	Fri, Aug 2, 2013	32.62	32.70	32.48	32.57
5336	NYSE	ORCL	Thu, Aug 1, 2013	32.62	32.83	32.40	32.75
5335	NYSE	ORCL	Wed, Jul 31, 2013	32.58	32.75	31.95	32.35
5334	NYSE	ORCL	Tue, Jul 30, 2013	32.60	32.71	32.49	32.55
5333	NYSE	ORCL	Mon, Jul 29, 2013	32.39	32.56	32.17	32.48
5332	NYSE	ORCL	Fri, Jul 26, 2013	32.36	32.60	32.16	32.54
5331	NYSE	ORCL	Thu, Jul 25, 2013	32.41	32.41	31.97	32.37
5330	NYSE	ORCL	Wed, Jul 24, 2013	32.38	32.56	32.30	32.39
5329	NYSE	ORCL	Tue, Jul 23, 2013	31.87	32.19	31.81	32.07
5328	NYSE	ORCL	Mon, Jul 22, 2013	31.79	31.90	31.70	31.87
5327	NYSE	ORCL	Fri, Jul 19, 2013	32.03	32.03	31.51	31.86
5326	NYSE	ORCL	Thu, Jul 18, 2013	31.96	32.46	31.81	32.01
5325	NYSE	ORCL	Wed, Jul 17, 2013	32.07	32.44	32.05	32.16
5324	NYSE	ORCL	Tue, Jul 16, 2013	31.99	32.15	31.86	32.00
5323	NYSE	ORCL	Mon, Jul 15, 2013	31.48	32.05	31.32	32.01
5322	NYSE	ORCL	Fri, Jul 12, 2013	31.90	32.00	31.24	31.25
5321	NYSE	ORCL	Thu, Jul 11, 2013	31.57	32.00	31.57	31.86
5320	NYSE	ORCL	Wed, Jul 10, 2013	31.36	31.44	31.05	31.23
5319	NYSE	ORCL	Tue, Jul 9, 2013	31.50	31.60	31.23	31.52
5318	NYSE	ORCL	Mon, Jul 8, 2013	31.35	31.65	31.25	31.65
5317	NYSE	ORCL	Fri, Jul 5, 2013	30.99	31.20	30.54	31.19
5316	NYSE	ORCL	Wed, Jul 3, 2013	30.05	30.80	30.04	30.70
5315	NYSE	ORCL	Tue, Jul 2, 2013	30.09	30.35	29.95	30.10
5314	NYSE	ORCL	Mon, Jul 1, 2013	30.89	30.98	30.07	30.11
5313	NYSE	ORCL	Fri, Jun 28, 2013	30.28	30.81	30.25	30.71
5312	NYSE	ORCL	Thu, Jun 27, 2013	30.31	31.14	30.29	30.45
5311	NYSE	ORCL	Wed, Jun 26, 2013	30.19	30.23	29.86	30.14
5310	NYSE	ORCL	Tue, Jun 25, 2013	30.50	30.53	29.89	29.96
5309	NYSE	ORCL	Mon, Jun 24, 2013	30.12	30.44	30.03	30.17
5308	NYSE	ORCL	Fri, Jun 21, 2013	30.71	30.84	29.98	30.14
5307	NYSE	ORCL	Thu, Jun 20, 2013	33.88	34.02	33.03	33.21
5306	NYSE	ORCL	Wed, Jun 19, 2013	34.43	34.59	34.08	34.09
5305	NYSE	ORCL	Tue, Jun 18, 2013	34.26	34.59	34.21	34.40
5304	NYSE	ORCL	Mon, Jun 17, 2013	34.03	34.63	34.00	34.27
5303	NYSE	ORCL	Fri, Jun 14, 2013	34.15	34.32	33.70	33.77
5302	NYSE	ORCL	Thu, Jun 13, 2013	33.47	34.32	33.41	34.25
5301	NYSE	ORCL	Wed, Jun 12, 2013	33.83	33.87	33.50	33.52
5300	NYSE	ORCL	Tue, Jun 11, 2013	33.66	34.15	33.50	33.57
5299	NYSE	ORCL	Mon, Jun 10, 2013	33.98	34.09	33.82	34.05
5298	NYSE	ORCL	Fri, Jun 7, 2013	33.59	34.03	33.32	33.82
5297	NYSE	ORCL	Thu, Jun 6, 2013	33.98	33.98	33.13	33.35
5296	NYSE	ORCL	Wed, Jun 5, 2013	34.10	34.61	34.00	34.12
5295	NYSE	ORCL	Tue, Jun 4, 2013	34.34	34.75	33.96	34.16
5294	NYSE	ORCL	Mon, Jun 3, 2013	33.85	34.40	33.73	34.39
5293	NYSE	ORCL	Fri, May 31, 2013	34.12	34.46	33.75	33.78
5292	NYSE	ORCL	Thu, May 30, 2013	34.49	34.79	34.34	34.34
5291	NYSE	ORCL	Wed, May 29, 2013	34.40	34.56	34.12	34.40
5290	NYSE	ORCL	Tue, May 28, 2013	34.67	34.78	34.26	34.53
5289	NYSE	ORCL	Fri, May 24, 2013	33.69	34.14	33.42	34.05
5288	NYSE	ORCL	Thu, May 23, 2013	33.95	34.41	33.86	34.23
5287	NYSE	ORCL	Wed, May 22, 2013	35.07	35.15	33.92	34.12
5286	NYSE	ORCL	Tue, May 21, 2013	34.90	35.32	34.90	35.10
5285	NYSE	ORCL	Mon, May 20, 2013	34.81	35.03	34.56	34.90
5284	NYSE	ORCL	Fri, May 17, 2013	34.59	35.03	34.44	35.03
5283	NYSE	ORCL	Thu, May 16, 2013	34.09	34.61	34.09	34.37
5282	NYSE	ORCL	Wed, May 15, 2013	33.74	34.10	33.71	33.99
5281	NYSE	ORCL	Tue, May 14, 2013	33.65	34.25	33.55	33.67
5280	NYSE	ORCL	Mon, May 13, 2013	33.95	34.00	33.66	33.78
5279	NYSE	ORCL	Fri, May 10, 2013	33.83	34.03	33.65	34.02
5278	NYSE	ORCL	Thu, May 9, 2013	33.30	34.00	33.28	33.70
5277	NYSE	ORCL	Wed, May 8, 2013	33.09	33.57	33.09	33.46
5276	NYSE	ORCL	Tue, May 7, 2013	33.53	33.79	33.19	33.26
5275	NYSE	ORCL	Mon, May 6, 2013	33.44	33.51	33.08	33.51
5274	NYSE	ORCL	Fri, May 3, 2013	33.93	33.95	33.28	33.38
5273	NYSE	ORCL	Thu, May 2, 2013	33.11	33.78	32.98	33.69
5272	NYSE	ORCL	Wed, May 1, 2013	32.75	33.62	32.72	33.16
5271	NYSE	ORCL	Tue, Apr 30, 2013	32.22	32.87	32.22	32.78
5270	NYSE	ORCL	Mon, Apr 29, 2013	32.39	32.50	32.14	32.24
5269	NYSE	ORCL	Fri, Apr 26, 2013	32.20	32.53	32.17	32.36
5268	NYSE	ORCL	Thu, Apr 25, 2013	32.56	32.58	32.21	32.27
5267	NYSE	ORCL	Wed, Apr 24, 2013	32.49	32.83	32.44	32.51
5266	NYSE	ORCL	Tue, Apr 23, 2013	32.72	33.00	32.37	32.46
5265	NYSE	ORCL	Mon, Apr 22, 2013	32.49	32.66	32.16	32.52
5264	NYSE	ORCL	Fri, Apr 19, 2013	31.75	32.46	31.67	32.37
5263	NYSE	ORCL	Thu, Apr 18, 2013	32.65	32.80	31.90	32.12
5262	NYSE	ORCL	Wed, Apr 17, 2013	33.10	33.13	32.45	32.49
5261	NYSE	ORCL	Tue, Apr 16, 2013	32.95	33.49	32.91	33.42
5260	NYSE	ORCL	Mon, Apr 15, 2013	33.39	33.50	32.80	32.80
5259	NYSE	ORCL	Fri, Apr 12, 2013	33.64	33.67	33.02	33.46
5258	NYSE	ORCL	Thu, Apr 11, 2013	33.62	33.92	33.56	33.62
5257	NYSE	ORCL	Wed, Apr 10, 2013	33.15	33.95	33.15	33.73
5256	NYSE	ORCL	Tue, Apr 9, 2013	32.50	33.08	32.46	33.04
5255	NYSE	ORCL	Mon, Apr 8, 2013	32.07	32.36	31.90	32.36
5254	NYSE	ORCL	Fri, Apr 5, 2013	31.77	32.12	31.67	32.03
5253	NYSE	ORCL	Thu, Apr 4, 2013	32.36	32.51	32.23	32.37
5252	NYSE	ORCL	Wed, Apr 3, 2013	32.93	32.94	32.20	32.40
5251	NYSE	ORCL	Tue, Apr 2, 2013	32.65	32.94	32.53	32.75
5250	NYSE	ORCL	Mon, Apr 1, 2013	32.36	32.46	32.04	32.41
5249	NYSE	ORCL	Thu, Mar 28, 2013	31.89	32.39	31.79	32.33
5248	NYSE	ORCL	Wed, Mar 27, 2013	31.41	32.11	31.29	31.95
5247	NYSE	ORCL	Tue, Mar 26, 2013	31.41	31.79	31.41	31.54
5246	NYSE	ORCL	Mon, Mar 25, 2013	32.05	32.20	31.16	31.25
5245	NYSE	ORCL	Fri, Mar 22, 2013	32.40	32.50	31.64	31.98
5244	NYSE	ORCL	Thu, Mar 21, 2013	32.78	32.94	32.18	32.30
5243	NYSE	ORCL	Wed, Mar 20, 2013	35.98	36.07	35.40	35.77
5242	NYSE	ORCL	Tue, Mar 19, 2013	36.18	36.23	35.41	35.69
5241	NYSE	ORCL	Mon, Mar 18, 2013	36.10	36.42	36.00	36.04
5240	NYSE	ORCL	Fri, Mar 15, 2013	36.11	36.43	36.10	36.34
5239	NYSE	ORCL	Thu, Mar 14, 2013	35.80	36.33	35.62	36.30
5238	NYSE	ORCL	Wed, Mar 13, 2013	35.82	35.85	35.35	35.58
5237	NYSE	ORCL	Tue, Mar 12, 2013	35.85	35.85	35.16	35.43
5236	NYSE	ORCL	Mon, Mar 11, 2013	35.70	35.98	35.64	35.88
5235	NYSE	ORCL	Fri, Mar 8, 2013	35.94	36.09	35.67	35.71
5234	NYSE	ORCL	Thu, Mar 7, 2013	35.94	36.13	35.76	35.94
5233	NYSE	ORCL	Wed, Mar 6, 2013	35.50	35.93	35.48	35.86
5232	NYSE	ORCL	Tue, Mar 5, 2013	35.22	35.68	35.21	35.46
5231	NYSE	ORCL	Mon, Mar 4, 2013	34.53	35.08	34.40	35.05
5230	NYSE	ORCL	Fri, Mar 1, 2013	34.12	34.83	34.00	34.63
5229	NYSE	ORCL	Thu, Feb 28, 2013	34.70	34.86	34.22	34.24
5228	NYSE	ORCL	Wed, Feb 27, 2013	34.25	34.97	34.06	34.68
5227	NYSE	ORCL	Tue, Feb 26, 2013	34.28	34.57	34.08	34.32
5226	NYSE	ORCL	Mon, Feb 25, 2013	35.07	35.43	34.27	34.28
5225	NYSE	ORCL	Fri, Feb 22, 2013	34.51	34.78	34.13	34.75
5224	NYSE	ORCL	Thu, Feb 21, 2013	34.95	34.95	34.17	34.28
5223	NYSE	ORCL	Wed, Feb 20, 2013	35.50	35.59	35.00	35.01
5222	NYSE	ORCL	Tue, Feb 19, 2013	34.93	35.41	34.82	35.40
5221	NYSE	ORCL	Fri, Feb 15, 2013	34.80	34.99	34.65	34.81
5220	NYSE	ORCL	Thu, Feb 14, 2013	34.87	35.07	34.69	34.90
5219	NYSE	ORCL	Wed, Feb 13, 2013	35.21	35.26	34.88	34.99
5218	NYSE	ORCL	Tue, Feb 12, 2013	34.89	35.25	34.85	35.11
5217	NYSE	ORCL	Mon, Feb 11, 2013	34.98	35.04	34.55	34.96
5216	NYSE	ORCL	Fri, Feb 8, 2013	34.76	34.98	34.50	34.90
5215	NYSE	ORCL	Thu, Feb 7, 2013	35.15	35.19	34.45	34.56
5214	NYSE	ORCL	Wed, Feb 6, 2013	35.31	35.42	35.01	35.10
5213	NYSE	ORCL	Tue, Feb 5, 2013	35.21	35.72	35.14	35.48
5212	NYSE	ORCL	Mon, Feb 4, 2013	35.81	36.00	35.03	35.13
5211	NYSE	ORCL	Fri, Feb 1, 2013	35.87	36.31	35.81	36.21
5210	NYSE	ORCL	Thu, Jan 31, 2013	35.27	35.69	35.25	35.51
5209	NYSE	ORCL	Wed, Jan 30, 2013	35.76	35.88	35.29	35.38
5208	NYSE	ORCL	Tue, Jan 29, 2013	35.36	35.87	35.07	35.78
5207	NYSE	ORCL	Mon, Jan 28, 2013	35.41	35.79	35.38	35.54
5206	NYSE	ORCL	Fri, Jan 25, 2013	35.00	35.40	34.88	35.38
5205	NYSE	ORCL	Thu, Jan 24, 2013	34.88	35.40	34.82	34.94
5204	NYSE	ORCL	Wed, Jan 23, 2013	34.96	35.20	34.69	34.69
5203	NYSE	ORCL	Tue, Jan 22, 2013	34.95	34.98	34.53	34.93
5202	NYSE	ORCL	Fri, Jan 18, 2013	34.59	35.13	34.41	35.11
5201	NYSE	ORCL	Thu, Jan 17, 2013	34.76	34.81	34.60	34.62
5200	NYSE	ORCL	Wed, Jan 16, 2013	34.63	34.87	34.56	34.64
5199	NYSE	ORCL	Tue, Jan 15, 2013	34.57	34.88	34.52	34.70
5198	NYSE	ORCL	Mon, Jan 14, 2013	34.83	35.00	34.60	34.96
5197	NYSE	ORCL	Fri, Jan 11, 2013	34.96	35.00	34.78	34.86
5196	NYSE	ORCL	Thu, Jan 10, 2013	34.56	34.92	34.41	34.91
5195	NYSE	ORCL	Wed, Jan 9, 2013	34.50	34.80	34.38	34.46
5194	NYSE	ORCL	Tue, Jan 8, 2013	34.15	34.51	34.06	34.44
5193	NYSE	ORCL	Mon, Jan 7, 2013	34.44	34.52	34.21	34.43
5192	NYSE	ORCL	Fri, Jan 4, 2013	34.45	34.75	34.40	34.61
5191	NYSE	ORCL	Thu, Jan 3, 2013	34.63	34.75	34.14	34.31
5190	NYSE	ORCL	Wed, Jan 2, 2013	34.08	34.74	33.93	34.69
5189	NYSE	ORCL	Mon, Dec 31, 2012	32.91	33.46	32.69	33.32
5188	NYSE	ORCL	Fri, Dec 28, 2012	33.04	33.49	33.00	33.02
5187	NYSE	ORCL	Thu, Dec 27, 2012	33.54	33.62	33.00	33.27
5186	NYSE	ORCL	Wed, Dec 26, 2012	33.67	33.85	33.34	33.61
5185	NYSE	ORCL	Mon, Dec 24, 2012	33.46	33.64	33.42	33.61
5184	NYSE	ORCL	Fri, Dec 21, 2012	33.51	33.92	33.20	33.76
5183	NYSE	ORCL	Thu, Dec 20, 2012	34.09	34.25	33.93	33.94
5182	NYSE	ORCL	Wed, Dec 19, 2012	33.86	34.35	33.83	34.09
5181	NYSE	ORCL	Tue, Dec 18, 2012	32.49	32.95	32.35	32.88
5180	NYSE	ORCL	Mon, Dec 17, 2012	32.00	32.47	31.80	32.32
5179	NYSE	ORCL	Fri, Dec 14, 2012	31.54	32.11	31.44	31.96
5178	NYSE	ORCL	Thu, Dec 13, 2012	31.93	32.01	31.39	31.61
5177	NYSE	ORCL	Wed, Dec 12, 2012	32.21	32.38	31.83	31.94
5176	NYSE	ORCL	Tue, Dec 11, 2012	32.18	32.50	32.02	32.34
5175	NYSE	ORCL	Mon, Dec 10, 2012	31.92	32.23	31.92	32.07
5174	NYSE	ORCL	Fri, Dec 7, 2012	32.15	32.17	31.77	31.92
5173	NYSE	ORCL	Thu, Dec 6, 2012	31.99	32.11	31.90	32.03
5172	NYSE	ORCL	Wed, Dec 5, 2012	31.95	32.12	31.31	32.00
5171	NYSE	ORCL	Tue, Dec 4, 2012	32.22	32.47	32.01	32.38
5170	NYSE	ORCL	Mon, Dec 3, 2012	32.37	32.50	32.21	32.31
5169	NYSE	ORCL	Fri, Nov 30, 2012	31.85	32.24	31.75	32.18
5168	NYSE	ORCL	Thu, Nov 29, 2012	31.92	32.14	31.81	31.84
5167	NYSE	ORCL	Wed, Nov 28, 2012	31.15	31.82	30.99	31.80
5166	NYSE	ORCL	Tue, Nov 27, 2012	31.20	31.77	31.16	31.22
5165	NYSE	ORCL	Mon, Nov 26, 2012	30.72	30.97	30.58	30.96
5164	NYSE	ORCL	Fri, Nov 23, 2012	30.65	31.06	30.58	30.92
5163	NYSE	ORCL	Wed, Nov 21, 2012	30.19	30.53	30.13	30.40
5162	NYSE	ORCL	Tue, Nov 20, 2012	30.02	30.20	29.78	30.20
5161	NYSE	ORCL	Mon, Nov 19, 2012	30.25	30.26	29.85	30.14
5160	NYSE	ORCL	Fri, Nov 16, 2012	30.03	30.13	29.78	30.00
5159	NYSE	ORCL	Thu, Nov 15, 2012	29.58	30.07	29.56	29.95
5158	NYSE	ORCL	Wed, Nov 14, 2012	30.10	30.15	29.52	29.58
5157	NYSE	ORCL	Tue, Nov 13, 2012	30.08	30.50	29.89	30.02
5156	NYSE	ORCL	Mon, Nov 12, 2012	30.41	30.55	30.09	30.30
5155	NYSE	ORCL	Fri, Nov 9, 2012	30.40	30.73	30.27	30.35
5154	NYSE	ORCL	Thu, Nov 8, 2012	30.73	30.98	30.41	30.42
5153	NYSE	ORCL	Wed, Nov 7, 2012	31.30	31.35	30.76	30.79
5152	NYSE	ORCL	Tue, Nov 6, 2012	31.43	31.91	31.33	31.63
5151	NYSE	ORCL	Mon, Nov 5, 2012	30.95	31.35	30.77	31.25
5150	NYSE	ORCL	Fri, Nov 2, 2012	31.80	31.81	31.18	31.21
5149	NYSE	ORCL	Thu, Nov 1, 2012	31.20	31.52	30.93	31.48
5148	NYSE	ORCL	Wed, Oct 31, 2012	31.24	31.39	30.86	31.08
5147	NYSE	ORCL	Fri, Oct 26, 2012	30.81	31.10	30.61	30.99
5146	NYSE	ORCL	Thu, Oct 25, 2012	30.87	31.22	30.71	30.86
5145	NYSE	ORCL	Wed, Oct 24, 2012	30.90	30.95	30.37	30.60
5144	NYSE	ORCL	Tue, Oct 23, 2012	30.52	30.84	30.45	30.59
5143	NYSE	ORCL	Mon, Oct 22, 2012	30.59	30.89	30.31	30.80
5142	NYSE	ORCL	Fri, Oct 19, 2012	31.07	31.25	30.40	30.48
5141	NYSE	ORCL	Thu, Oct 18, 2012	31.14	31.24	30.76	31.12
5140	NYSE	ORCL	Wed, Oct 17, 2012	31.53	31.70	31.21	31.23
5139	NYSE	ORCL	Tue, Oct 16, 2012	31.40	31.89	31.28	31.87
5138	NYSE	ORCL	Mon, Oct 15, 2012	31.06	31.38	31.02	31.30
5137	NYSE	ORCL	Fri, Oct 12, 2012	30.68	31.19	30.68	31.00
5136	NYSE	ORCL	Thu, Oct 11, 2012	30.73	31.09	30.62	30.72
5135	NYSE	ORCL	Wed, Oct 10, 2012	30.58	30.72	30.43	30.58
5134	NYSE	ORCL	Tue, Oct 9, 2012	31.06	31.10	30.44	30.65
5133	NYSE	ORCL	Mon, Oct 8, 2012	31.20	31.38	30.86	31.18
5132	NYSE	ORCL	Fri, Oct 5, 2012	32.05	32.09	31.28	31.39
5131	NYSE	ORCL	Thu, Oct 4, 2012	31.85	31.98	31.65	31.90
5130	NYSE	ORCL	Wed, Oct 3, 2012	31.81	32.05	31.69	31.82
5129	NYSE	ORCL	Tue, Oct 2, 2012	31.79	32.01	31.40	31.65
5128	NYSE	ORCL	Mon, Oct 1, 2012	31.71	32.00	31.54	31.67
5127	NYSE	ORCL	Fri, Sep 28, 2012	31.13	31.61	31.07	31.46
5126	NYSE	ORCL	Thu, Sep 27, 2012	30.76	31.42	30.70	31.22
5125	NYSE	ORCL	Wed, Sep 26, 2012	31.02	31.08	30.57	30.73
5124	NYSE	ORCL	Tue, Sep 25, 2012	32.18	32.23	31.25	31.30
5123	NYSE	ORCL	Mon, Sep 24, 2012	32.25	32.44	32.08	32.23
5122	NYSE	ORCL	Fri, Sep 21, 2012	33.03	33.29	32.28	32.47
5121	NYSE	ORCL	Thu, Sep 20, 2012	32.60	32.88	32.19	32.26
5120	NYSE	ORCL	Wed, Sep 19, 2012	33.01	33.08	32.56	32.78
5119	NYSE	ORCL	Tue, Sep 18, 2012	33.10	33.27	32.94	33.02
5118	NYSE	ORCL	Mon, Sep 17, 2012	32.81	33.13	32.75	33.10
5117	NYSE	ORCL	Fri, Sep 14, 2012	32.65	33.00	32.60	32.95
5116	NYSE	ORCL	Thu, Sep 13, 2012	32.32	32.79	32.09	32.62
5115	NYSE	ORCL	Wed, Sep 12, 2012	32.50	32.50	32.24	32.26
5114	NYSE	ORCL	Tue, Sep 11, 2012	32.29	32.46	32.16	32.32
5113	NYSE	ORCL	Mon, Sep 10, 2012	32.59	32.75	32.30	32.31
5112	NYSE	ORCL	Fri, Sep 7, 2012	32.64	32.64	32.27	32.60
5111	NYSE	ORCL	Thu, Sep 6, 2012	32.18	32.79	32.16	32.63
5110	NYSE	ORCL	Wed, Sep 5, 2012	31.65	32.11	31.61	32.07
5109	NYSE	ORCL	Tue, Sep 4, 2012	31.63	31.80	31.22	31.57
5108	NYSE	ORCL	Fri, Aug 31, 2012	31.46	31.76	31.13	31.65
5107	NYSE	ORCL	Thu, Aug 30, 2012	31.30	31.38	31.16	31.17
5106	NYSE	ORCL	Wed, Aug 29, 2012	31.65	31.89	31.46	31.49
5105	NYSE	ORCL	Tue, Aug 28, 2012	31.72	32.00	31.56	31.58
5104	NYSE	ORCL	Mon, Aug 27, 2012	32.07	32.07	31.75	31.83
5103	NYSE	ORCL	Fri, Aug 24, 2012	31.34	32.00	31.25	31.95
5102	NYSE	ORCL	Thu, Aug 23, 2012	31.56	31.75	31.31	31.59
5101	NYSE	ORCL	Wed, Aug 22, 2012	31.74	31.85	31.52	31.70
5100	NYSE	ORCL	Tue, Aug 21, 2012	32.02	32.27	31.72	31.75
5099	NYSE	ORCL	Mon, Aug 20, 2012	32.10	32.15	31.90	32.04
5098	NYSE	ORCL	Fri, Aug 17, 2012	32.09	32.30	31.91	32.20
5097	NYSE	ORCL	Thu, Aug 16, 2012	31.64	32.21	31.54	32.03
5096	NYSE	ORCL	Wed, Aug 15, 2012	31.33	31.69	31.33	31.55
5095	NYSE	ORCL	Tue, Aug 14, 2012	31.50	31.63	31.24	31.35
5094	NYSE	ORCL	Mon, Aug 13, 2012	31.45	31.55	31.20	31.36
5093	NYSE	ORCL	Fri, Aug 10, 2012	31.19	31.62	31.08	31.61
5092	NYSE	ORCL	Thu, Aug 9, 2012	31.16	31.55	31.15	31.37
5091	NYSE	ORCL	Wed, Aug 8, 2012	31.34	31.81	31.07	31.16
5090	NYSE	ORCL	Tue, Aug 7, 2012	31.22	31.70	31.15	31.50
5089	NYSE	ORCL	Mon, Aug 6, 2012	30.92	31.25	30.78	31.00
5088	NYSE	ORCL	Fri, Aug 3, 2012	30.53	30.87	30.38	30.72
5087	NYSE	ORCL	Thu, Aug 2, 2012	29.87	30.40	29.74	29.92
5086	NYSE	ORCL	Wed, Aug 1, 2012	30.34	30.52	30.03	30.32
5085	NYSE	ORCL	Tue, Jul 31, 2012	30.56	30.69	30.17	30.20
5084	NYSE	ORCL	Mon, Jul 30, 2012	30.69	31.00	30.40	30.58
5083	NYSE	ORCL	Fri, Jul 27, 2012	30.30	30.84	30.04	30.77
5082	NYSE	ORCL	Thu, Jul 26, 2012	29.79	30.36	29.70	30.00
5081	NYSE	ORCL	Wed, Jul 25, 2012	29.30	29.56	29.12	29.26
5080	NYSE	ORCL	Tue, Jul 24, 2012	29.59	29.67	29.07	29.32
5079	NYSE	ORCL	Mon, Jul 23, 2012	29.53	29.80	29.11	29.65
5078	NYSE	ORCL	Fri, Jul 20, 2012	30.66	30.83	30.10	30.12
5077	NYSE	ORCL	Thu, Jul 19, 2012	30.60	31.11	30.56	30.87
5076	NYSE	ORCL	Wed, Jul 18, 2012	29.84	30.76	29.82	30.50
5075	NYSE	ORCL	Tue, Jul 17, 2012	29.71	30.05	29.37	29.92
5074	NYSE	ORCL	Mon, Jul 16, 2012	29.43	29.75	29.28	29.52
5073	NYSE	ORCL	Fri, Jul 13, 2012	28.87	29.66	28.75	29.58
5072	NYSE	ORCL	Thu, Jul 12, 2012	29.45	29.47	28.61	28.82
5071	NYSE	ORCL	Wed, Jul 11, 2012	28.98	29.32	28.91	29.23
5070	NYSE	ORCL	Tue, Jul 10, 2012	29.36	29.60	28.85	29.05
5069	NYSE	ORCL	Mon, Jul 9, 2012	29.23	29.36	29.02	29.10
5068	NYSE	ORCL	Fri, Jul 6, 2012	29.37	29.48	28.94	29.18
5067	NYSE	ORCL	Thu, Jul 5, 2012	29.83	29.93	29.71	29.72
5066	NYSE	ORCL	Tue, Jul 3, 2012	29.63	29.98	29.61	29.97
5065	NYSE	ORCL	Mon, Jul 2, 2012	29.53	29.80	29.15	29.80
5064	NYSE	ORCL	Fri, Jun 29, 2012	28.81	29.71	28.79	29.70
5063	NYSE	ORCL	Thu, Jun 28, 2012	28.03	28.26	27.73	28.17
5062	NYSE	ORCL	Wed, Jun 27, 2012	27.76	28.46	27.76	28.17
5061	NYSE	ORCL	Tue, Jun 26, 2012	27.63	27.95	27.52	27.83
5060	NYSE	ORCL	Mon, Jun 25, 2012	27.54	27.75	27.24	27.62
5059	NYSE	ORCL	Fri, Jun 22, 2012	27.91	28.14	27.79	28.00
5058	NYSE	ORCL	Thu, Jun 21, 2012	28.49	28.64	27.75	27.81
5057	NYSE	ORCL	Wed, Jun 20, 2012	28.04	28.58	27.94	28.49
5056	NYSE	ORCL	Tue, Jun 19, 2012	28.39	28.75	27.53	27.96
5055	NYSE	ORCL	Mon, Jun 18, 2012	27.43	27.43	26.69	27.12
5054	NYSE	ORCL	Fri, Jun 15, 2012	27.11	27.76	26.99	27.70
5053	NYSE	ORCL	Thu, Jun 14, 2012	27.09	27.35	26.51	26.91
5052	NYSE	ORCL	Wed, Jun 13, 2012	26.88	27.38	26.79	27.02
5051	NYSE	ORCL	Tue, Jun 12, 2012	27.00	27.15	26.73	27.03
5050	NYSE	ORCL	Mon, Jun 11, 2012	27.38	27.42	26.77	26.81
5049	NYSE	ORCL	Fri, Jun 8, 2012	27.04	27.27	26.80	27.16
5048	NYSE	ORCL	Thu, Jun 7, 2012	27.75	27.76	27.18	27.18
5047	NYSE	ORCL	Wed, Jun 6, 2012	26.99	27.57	26.88	27.53
5046	NYSE	ORCL	Tue, Jun 5, 2012	26.07	26.94	26.07	26.71
5045	NYSE	ORCL	Mon, Jun 4, 2012	26.04	26.34	25.84	26.20
5044	NYSE	ORCL	Fri, Jun 1, 2012	25.98	26.28	25.90	26.00
5043	NYSE	ORCL	Thu, May 31, 2012	26.22	26.72	26.17	26.47
5042	NYSE	ORCL	Wed, May 30, 2012	26.19	26.34	25.98	26.17
5041	NYSE	ORCL	Tue, May 29, 2012	26.41	26.78	26.16	26.46
5040	NYSE	ORCL	Fri, May 25, 2012	26.18	26.33	26.04	26.14
5039	NYSE	ORCL	Thu, May 24, 2012	26.62	26.65	25.90	26.12
5038	NYSE	ORCL	Wed, May 23, 2012	26.12	26.85	26.04	26.68
5037	NYSE	ORCL	Tue, May 22, 2012	26.33	26.49	26.07	26.36
5036	NYSE	ORCL	Mon, May 21, 2012	25.54	26.46	25.53	26.26
5035	NYSE	ORCL	Fri, May 18, 2012	26.29	26.29	25.33	25.61
5034	NYSE	ORCL	Thu, May 17, 2012	26.70	26.72	26.25	26.25
5033	NYSE	ORCL	Wed, May 16, 2012	27.16	27.41	26.68	26.72
5032	NYSE	ORCL	Tue, May 15, 2012	27.02	27.53	26.94	27.06
5031	NYSE	ORCL	Mon, May 14, 2012	26.73	27.31	26.66	26.96
5030	NYSE	ORCL	Fri, May 11, 2012	26.97	27.31	26.77	27.00
5029	NYSE	ORCL	Thu, May 10, 2012	27.70	27.75	26.74	27.02
5028	NYSE	ORCL	Wed, May 9, 2012	27.62	27.91	27.41	27.78
5027	NYSE	ORCL	Tue, May 8, 2012	27.71	28.02	27.53	27.93
5026	NYSE	ORCL	Mon, May 7, 2012	28.34	28.45	27.85	27.92
5025	NYSE	ORCL	Fri, May 4, 2012	29.10	29.15	28.41	28.41
5024	NYSE	ORCL	Thu, May 3, 2012	29.74	29.82	29.34	29.38
5023	NYSE	ORCL	Wed, May 2, 2012	29.42	29.79	29.19	29.71
5022	NYSE	ORCL	Tue, May 1, 2012	29.45	29.78	29.29	29.57
5021	NYSE	ORCL	Mon, Apr 30, 2012	29.23	29.42	29.20	29.40
5020	NYSE	ORCL	Fri, Apr 27, 2012	29.06	29.44	29.06	29.24
5019	NYSE	ORCL	Thu, Apr 26, 2012	28.84	29.22	28.74	29.02
5018	NYSE	ORCL	Wed, Apr 25, 2012	28.68	28.99	28.60	28.87
5017	NYSE	ORCL	Tue, Apr 24, 2012	28.53	28.85	28.52	28.69
5016	NYSE	ORCL	Mon, Apr 23, 2012	28.60	28.66	28.26	28.48
5015	NYSE	ORCL	Fri, Apr 20, 2012	29.12	29.53	28.88	28.88
5014	NYSE	ORCL	Thu, Apr 19, 2012	28.99	29.46	28.67	29.01
5013	NYSE	ORCL	Wed, Apr 18, 2012	29.13	29.35	29.10	29.13
5012	NYSE	ORCL	Tue, Apr 17, 2012	28.72	29.44	28.70	29.28
5011	NYSE	ORCL	Mon, Apr 16, 2012	28.58	28.77	28.31	28.64
5010	NYSE	ORCL	Fri, Apr 13, 2012	28.70	28.77	28.49	28.50
5009	NYSE	ORCL	Thu, Apr 12, 2012	28.32	28.72	28.16	28.70
5008	NYSE	ORCL	Wed, Apr 11, 2012	28.49	28.55	28.04	28.14
5007	NYSE	ORCL	Tue, Apr 10, 2012	28.88	28.96	28.08	28.35
5006	NYSE	ORCL	Mon, Apr 9, 2012	29.10	29.25	29.00	29.01
5005	NYSE	ORCL	Thu, Apr 5, 2012	29.15	29.63	29.13	29.56
5004	NYSE	ORCL	Wed, Apr 4, 2012	29.19	29.48	28.93	29.16
5003	NYSE	ORCL	Tue, Apr 3, 2012	29.61	29.70	29.12	29.39
5002	NYSE	ORCL	Mon, Apr 2, 2012	29.12	29.68	29.00	29.53
5001	NYSE	ORCL	Fri, Mar 30, 2012	29.46	29.49	29.04	29.16
5000	NYSE	ORCL	Thu, Mar 29, 2012	29.21	29.58	29.10	29.30
4999	NYSE	ORCL	Wed, Mar 28, 2012	29.38	29.55	29.14	29.36
4998	NYSE	ORCL	Tue, Mar 27, 2012	29.17	29.52	29.00	29.35
4997	NYSE	ORCL	Mon, Mar 26, 2012	28.78	29.19	28.65	29.16
4996	NYSE	ORCL	Fri, Mar 23, 2012	28.69	28.89	28.52	28.55
4995	NYSE	ORCL	Thu, Mar 22, 2012	29.33	29.33	28.56	28.63
4994	NYSE	ORCL	Wed, Mar 21, 2012	30.87	31.15	29.34	29.41
4993	NYSE	ORCL	Tue, Mar 20, 2012	29.70	30.14	29.55	30.10
4992	NYSE	ORCL	Mon, Mar 19, 2012	29.59	29.89	29.43	29.76
4991	NYSE	ORCL	Fri, Mar 16, 2012	30.11	30.16	29.58	29.74
4990	NYSE	ORCL	Thu, Mar 15, 2012	29.96	30.13	29.74	30.06
4989	NYSE	ORCL	Wed, Mar 14, 2012	30.00	30.16	29.69	29.84
4988	NYSE	ORCL	Tue, Mar 13, 2012	29.99	30.23	29.91	30.13
4987	NYSE	ORCL	Mon, Mar 12, 2012	29.72	29.92	29.20	29.71
4986	NYSE	ORCL	Fri, Mar 9, 2012	30.05	30.29	29.90	30.13
4985	NYSE	ORCL	Thu, Mar 8, 2012	30.40	30.44	29.85	30.07
4984	NYSE	ORCL	Wed, Mar 7, 2012	30.05	30.28	29.83	30.22
4983	NYSE	ORCL	Tue, Mar 6, 2012	29.94	30.40	29.71	29.95
4982	NYSE	ORCL	Mon, Mar 5, 2012	30.24	30.42	29.93	30.24
4981	NYSE	ORCL	Fri, Mar 2, 2012	29.85	30.25	29.76	29.96
4980	NYSE	ORCL	Thu, Mar 1, 2012	29.40	29.97	29.23	29.83
4979	NYSE	ORCL	Wed, Feb 29, 2012	29.40	29.44	29.02	29.26
4978	NYSE	ORCL	Tue, Feb 28, 2012	29.24	29.39	29.00	29.39
4977	NYSE	ORCL	Mon, Feb 27, 2012	29.00	29.38	28.76	29.26
4976	NYSE	ORCL	Fri, Feb 24, 2012	29.06	29.54	28.84	29.25
4975	NYSE	ORCL	Thu, Feb 23, 2012	28.61	28.88	28.32	28.81
4974	NYSE	ORCL	Wed, Feb 22, 2012	28.72	29.08	28.50	28.55
4973	NYSE	ORCL	Tue, Feb 21, 2012	28.80	28.98	28.49	28.74
4972	NYSE	ORCL	Fri, Feb 17, 2012	29.03	29.03	28.64	28.79
4971	NYSE	ORCL	Thu, Feb 16, 2012	28.16	29.00	28.13	28.95
4970	NYSE	ORCL	Wed, Feb 15, 2012	28.10	28.35	27.92	27.98
4969	NYSE	ORCL	Tue, Feb 14, 2012	28.32	28.45	28.03	28.24
4968	NYSE	ORCL	Mon, Feb 13, 2012	28.59	28.67	28.35	28.43
4967	NYSE	ORCL	Fri, Feb 10, 2012	28.55	28.64	28.28	28.50
4966	NYSE	ORCL	Thu, Feb 9, 2012	28.85	28.90	28.35	28.89
4965	NYSE	ORCL	Wed, Feb 8, 2012	28.92	28.99	28.38	28.73
4964	NYSE	ORCL	Tue, Feb 7, 2012	28.91	29.00	28.75	28.95
4963	NYSE	ORCL	Mon, Feb 6, 2012	29.03	29.07	28.81	29.00
4962	NYSE	ORCL	Fri, Feb 3, 2012	29.13	29.22	28.78	29.11
4961	NYSE	ORCL	Thu, Feb 2, 2012	28.87	29.25	28.71	28.81
4960	NYSE	ORCL	Wed, Feb 1, 2012	28.48	28.94	28.11	28.88
4959	NYSE	ORCL	Tue, Jan 31, 2012	28.73	28.74	28.05	28.21
4958	NYSE	ORCL	Mon, Jan 30, 2012	28.19	28.69	28.02	28.60
4957	NYSE	ORCL	Fri, Jan 27, 2012	28.24	28.63	28.13	28.42
4956	NYSE	ORCL	Thu, Jan 26, 2012	28.56	28.85	28.15	28.29
4955	NYSE	ORCL	Wed, Jan 25, 2012	28.26	28.64	27.96	28.51
4954	NYSE	ORCL	Tue, Jan 24, 2012	28.33	28.74	28.25	28.51
4953	NYSE	ORCL	Mon, Jan 23, 2012	28.73	28.91	28.28	28.39
4952	NYSE	ORCL	Fri, Jan 20, 2012	28.39	28.95	28.27	28.71
4951	NYSE	ORCL	Thu, Jan 19, 2012	28.48	28.80	28.25	28.56
4950	NYSE	ORCL	Wed, Jan 18, 2012	27.71	28.45	27.61	28.34
4949	NYSE	ORCL	Tue, Jan 17, 2012	27.68	27.88	27.48	27.66
4948	NYSE	ORCL	Fri, Jan 13, 2012	27.04	27.37	26.85	27.34
4947	NYSE	ORCL	Thu, Jan 12, 2012	27.02	27.26	26.62	27.17
4946	NYSE	ORCL	Wed, Jan 11, 2012	26.99	27.10	26.75	26.89
4945	NYSE	ORCL	Tue, Jan 10, 2012	27.18	27.60	26.85	26.97
4944	NYSE	ORCL	Mon, Jan 9, 2012	26.90	27.12	26.66	27.03
4943	NYSE	ORCL	Fri, Jan 6, 2012	26.67	27.15	26.36	26.93
4942	NYSE	ORCL	Thu, Jan 5, 2012	26.01	26.90	25.91	26.59
4941	NYSE	ORCL	Wed, Jan 4, 2012	25.95	26.23	25.55	26.01
4940	NYSE	ORCL	Tue, Jan 3, 2012	26.33	26.66	25.83	25.87
4939	NYSE	ORCL	Fri, Dec 30, 2011	25.73	25.88	25.62	25.65
4938	NYSE	ORCL	Thu, Dec 29, 2011	25.67	25.84	25.50	25.80
4937	NYSE	ORCL	Wed, Dec 28, 2011	25.68	25.76	25.33	25.51
4936	NYSE	ORCL	Tue, Dec 27, 2011	26.06	26.20	25.56	25.63
4935	NYSE	ORCL	Fri, Dec 23, 2011	25.80	26.08	25.75	26.06
4934	NYSE	ORCL	Thu, Dec 22, 2011	25.86	25.87	25.38	25.69
4933	NYSE	ORCL	Wed, Dec 21, 2011	25.67	25.99	24.91	25.77
4932	NYSE	ORCL	Tue, Dec 20, 2011	29.06	29.49	28.87	29.17
4931	NYSE	ORCL	Mon, Dec 19, 2011	29.41	29.44	28.50	28.62
4930	NYSE	ORCL	Fri, Dec 16, 2011	29.26	30.07	28.96	29.21
4929	NYSE	ORCL	Thu, Dec 15, 2011	30.14	30.20	28.81	29.03
4928	NYSE	ORCL	Wed, Dec 14, 2011	30.67	30.75	29.75	29.87
4927	NYSE	ORCL	Tue, Dec 13, 2011	31.69	31.90	30.60	30.83
4926	NYSE	ORCL	Mon, Dec 12, 2011	31.40	31.40	30.78	31.32
4925	NYSE	ORCL	Fri, Dec 9, 2011	30.84	31.85	30.81	31.69
4924	NYSE	ORCL	Thu, Dec 8, 2011	31.24	31.50	30.65	30.74
4923	NYSE	ORCL	Wed, Dec 7, 2011	31.29	31.81	30.82	31.54
4922	NYSE	ORCL	Tue, Dec 6, 2011	32.04	32.11	31.54	31.73
4921	NYSE	ORCL	Mon, Dec 5, 2011	31.81	32.24	31.55	31.90
4920	NYSE	ORCL	Fri, Dec 2, 2011	32.00	32.05	31.20	31.20
4919	NYSE	ORCL	Thu, Dec 1, 2011	31.40	31.78	31.14	31.67
4918	NYSE	ORCL	Wed, Nov 30, 2011	30.69	31.46	30.65	31.35
4917	NYSE	ORCL	Tue, Nov 29, 2011	29.93	30.16	29.69	29.74
4916	NYSE	ORCL	Mon, Nov 28, 2011	29.45	30.06	29.36	29.87
4915	NYSE	ORCL	Fri, Nov 25, 2011	28.68	29.33	28.61	28.74
4914	NYSE	ORCL	Wed, Nov 23, 2011	29.50	29.59	28.99	29.00
4913	NYSE	ORCL	Tue, Nov 22, 2011	29.58	29.92	29.27	29.81
4912	NYSE	ORCL	Mon, Nov 21, 2011	30.19	30.35	29.54	29.91
4911	NYSE	ORCL	Fri, Nov 18, 2011	30.73	30.89	30.29	30.60
4910	NYSE	ORCL	Thu, Nov 17, 2011	31.85	32.00	30.47	30.82
4909	NYSE	ORCL	Wed, Nov 16, 2011	32.60	33.07	31.99	31.99
4908	NYSE	ORCL	Tue, Nov 15, 2011	32.21	33.16	32.14	32.96
4907	NYSE	ORCL	Mon, Nov 14, 2011	32.30	32.51	32.08	32.30
4906	NYSE	ORCL	Fri, Nov 11, 2011	32.02	32.76	32.00	32.37
4905	NYSE	ORCL	Thu, Nov 10, 2011	31.94	32.03	31.30	31.73
4904	NYSE	ORCL	Wed, Nov 9, 2011	32.84	32.84	31.44	31.59
4903	NYSE	ORCL	Tue, Nov 8, 2011	33.13	33.76	32.85	33.61
4902	NYSE	ORCL	Mon, Nov 7, 2011	32.39	32.93	31.80	32.87
4901	NYSE	ORCL	Fri, Nov 4, 2011	32.82	32.88	32.12	32.55
4900	NYSE	ORCL	Thu, Nov 3, 2011	32.26	33.15	32.18	33.11
4899	NYSE	ORCL	Wed, Nov 2, 2011	31.96	32.64	31.80	32.28
4898	NYSE	ORCL	Tue, Nov 1, 2011	31.96	32.21	31.62	31.69
4897	NYSE	ORCL	Mon, Oct 31, 2011	33.25	33.37	32.76	32.77
4896	NYSE	ORCL	Fri, Oct 28, 2011	33.50	33.80	33.40	33.69
4895	NYSE	ORCL	Thu, Oct 27, 2011	33.09	33.81	32.95	33.66
4894	NYSE	ORCL	Wed, Oct 26, 2011	32.73	32.76	31.56	32.40
4893	NYSE	ORCL	Tue, Oct 25, 2011	32.92	32.95	32.27	32.37
4892	NYSE	ORCL	Mon, Oct 24, 2011	32.01	32.92	32.01	32.87
4891	NYSE	ORCL	Fri, Oct 21, 2011	31.94	32.25	31.82	32.12
4890	NYSE	ORCL	Thu, Oct 20, 2011	31.59	31.75	30.88	31.53
4889	NYSE	ORCL	Wed, Oct 19, 2011	31.83	32.18	31.25	31.49
4888	NYSE	ORCL	Tue, Oct 18, 2011	31.14	32.00	30.77	31.88
4887	NYSE	ORCL	Mon, Oct 17, 2011	31.59	31.75	30.95	31.23
4886	NYSE	ORCL	Fri, Oct 14, 2011	31.56	31.86	31.27	31.85
4885	NYSE	ORCL	Thu, Oct 13, 2011	30.96	31.30	30.57	31.14
4884	NYSE	ORCL	Wed, Oct 12, 2011	31.37	31.55	31.08	31.11
4883	NYSE	ORCL	Tue, Oct 11, 2011	30.90	31.20	30.73	30.93
4882	NYSE	ORCL	Mon, Oct 10, 2011	30.43	31.03	30.22	30.97
4881	NYSE	ORCL	Fri, Oct 7, 2011	30.05	30.34	29.55	29.91
4880	NYSE	ORCL	Thu, Oct 6, 2011	29.46	30.10	28.98	30.07
4879	NYSE	ORCL	Wed, Oct 5, 2011	28.65	29.59	28.39	29.51
4878	NYSE	ORCL	Tue, Oct 4, 2011	27.44	28.77	27.00	28.69
4877	NYSE	ORCL	Mon, Oct 3, 2011	28.59	29.01	27.92	27.94
4876	NYSE	ORCL	Fri, Sep 30, 2011	29.26	29.74	28.74	28.74
4875	NYSE	ORCL	Thu, Sep 29, 2011	29.98	30.62	29.08	29.65
4874	NYSE	ORCL	Wed, Sep 28, 2011	30.24	30.41	29.42	29.46
4873	NYSE	ORCL	Tue, Sep 27, 2011	30.25	30.58	29.76	30.13
4872	NYSE	ORCL	Mon, Sep 26, 2011	29.06	29.79	28.65	29.71
4871	NYSE	ORCL	Fri, Sep 23, 2011	28.10	29.08	27.81	28.90
4870	NYSE	ORCL	Thu, Sep 22, 2011	28.74	29.03	27.83	28.34
4869	NYSE	ORCL	Wed, Sep 21, 2011	29.81	30.96	29.47	29.54
4868	NYSE	ORCL	Tue, Sep 20, 2011	29.24	29.36	28.22	28.35
4867	NYSE	ORCL	Mon, Sep 19, 2011	28.74	29.24	28.17	29.02
4866	NYSE	ORCL	Fri, Sep 16, 2011	29.04	29.30	28.80	29.23
4865	NYSE	ORCL	Thu, Sep 15, 2011	28.61	29.00	28.26	28.95
4864	NYSE	ORCL	Wed, Sep 14, 2011	28.02	28.58	27.66	28.15
4863	NYSE	ORCL	Tue, Sep 13, 2011	26.82	27.79	26.76	27.72
4862	NYSE	ORCL	Mon, Sep 12, 2011	25.92	26.77	25.90	26.75
4861	NYSE	ORCL	Fri, Sep 9, 2011	26.42	26.61	25.77	26.00
4860	NYSE	ORCL	Thu, Sep 8, 2011	27.45	27.53	26.37	26.72
4859	NYSE	ORCL	Wed, Sep 7, 2011	26.98	27.63	26.75	27.63
4858	NYSE	ORCL	Tue, Sep 6, 2011	26.03	26.82	25.71	26.49
4857	NYSE	ORCL	Fri, Sep 2, 2011	27.23	27.45	26.78	26.97
4856	NYSE	ORCL	Thu, Sep 1, 2011	28.03	28.67	27.75	27.85
4855	NYSE	ORCL	Wed, Aug 31, 2011	27.86	28.61	27.71	28.07
4854	NYSE	ORCL	Tue, Aug 30, 2011	27.81	28.04	27.46	27.87
4853	NYSE	ORCL	Mon, Aug 29, 2011	27.05	27.96	27.02	27.91
4852	NYSE	ORCL	Fri, Aug 26, 2011	25.88	26.83	25.48	26.65
4851	NYSE	ORCL	Thu, Aug 25, 2011	26.85	27.05	25.73	25.90
4850	NYSE	ORCL	Wed, Aug 24, 2011	26.11	26.73	26.01	26.68
4849	NYSE	ORCL	Tue, Aug 23, 2011	25.19	26.21	25.16	26.20
4848	NYSE	ORCL	Mon, Aug 22, 2011	25.41	25.62	24.81	25.06
4847	NYSE	ORCL	Fri, Aug 19, 2011	24.82	25.60	24.75	24.78
4846	NYSE	ORCL	Thu, Aug 18, 2011	26.46	26.49	24.72	25.19
4845	NYSE	ORCL	Wed, Aug 17, 2011	27.65	28.05	27.07	27.47
4844	NYSE	ORCL	Tue, Aug 16, 2011	27.42	27.96	27.23	27.57
4843	NYSE	ORCL	Mon, Aug 15, 2011	27.42	27.86	27.16	27.64
4842	NYSE	ORCL	Fri, Aug 12, 2011	27.83	27.83	26.99	27.39
4841	NYSE	ORCL	Thu, Aug 11, 2011	26.50	28.04	26.37	27.70
4840	NYSE	ORCL	Wed, Aug 10, 2011	26.80	27.51	26.11	26.48
4839	NYSE	ORCL	Tue, Aug 9, 2011	26.46	27.60	25.81	27.60
4838	NYSE	ORCL	Mon, Aug 8, 2011	27.47	28.04	25.96	26.02
4837	NYSE	ORCL	Fri, Aug 5, 2011	29.33	29.42	27.50	28.35
4836	NYSE	ORCL	Thu, Aug 4, 2011	29.84	29.87	28.84	28.88
4835	NYSE	ORCL	Wed, Aug 3, 2011	29.50	30.35	29.15	30.19
4834	NYSE	ORCL	Tue, Aug 2, 2011	29.79	30.40	29.52	29.55
4833	NYSE	ORCL	Mon, Aug 1, 2011	30.97	31.21	29.56	30.11
4832	NYSE	ORCL	Fri, Jul 29, 2011	30.52	31.19	30.26	30.58
4831	NYSE	ORCL	Thu, Jul 28, 2011	30.70	31.15	30.63	30.67
4830	NYSE	ORCL	Wed, Jul 27, 2011	31.81	31.84	30.62	30.71
4829	NYSE	ORCL	Tue, Jul 26, 2011	32.25	32.52	31.84	32.15
4828	NYSE	ORCL	Mon, Jul 25, 2011	32.25	32.44	32.04	32.21
4827	NYSE	ORCL	Fri, Jul 22, 2011	32.37	32.67	32.10	32.55
4826	NYSE	ORCL	Thu, Jul 21, 2011	32.19	32.75	32.06	32.47
4825	NYSE	ORCL	Wed, Jul 20, 2011	32.44	32.60	32.06	32.08
4824	NYSE	ORCL	Tue, Jul 19, 2011	31.91	32.67	31.89	32.64
4823	NYSE	ORCL	Mon, Jul 18, 2011	31.83	31.94	31.20	31.49
4822	NYSE	ORCL	Fri, Jul 15, 2011	32.15	32.26	31.84	32.09
4821	NYSE	ORCL	Thu, Jul 14, 2011	32.80	33.10	31.86	32.05
4820	NYSE	ORCL	Wed, Jul 13, 2011	32.86	33.29	32.59	32.69
4819	NYSE	ORCL	Tue, Jul 12, 2011	33.32	33.48	32.52	32.60
4818	NYSE	ORCL	Mon, Jul 11, 2011	33.61	33.66	32.90	33.14
4817	NYSE	ORCL	Fri, Jul 8, 2011	33.74	33.95	33.42	33.94
4816	NYSE	ORCL	Thu, Jul 7, 2011	33.47	34.13	33.40	34.09
4815	NYSE	ORCL	Wed, Jul 6, 2011	33.00	33.25	32.87	33.21
4814	NYSE	ORCL	Tue, Jul 5, 2011	33.01	33.14	32.79	33.06
4813	NYSE	ORCL	Fri, Jul 1, 2011	32.89	33.20	32.48	33.05
4812	NYSE	ORCL	Thu, Jun 30, 2011	32.63	32.94	32.51	32.91
4811	NYSE	ORCL	Wed, Jun 29, 2011	32.40	32.68	32.21	32.43
4810	NYSE	ORCL	Tue, Jun 28, 2011	31.69	32.37	31.37	32.34
4809	NYSE	ORCL	Mon, Jun 27, 2011	30.98	31.83	30.86	31.58
4808	NYSE	ORCL	Fri, Jun 24, 2011	31.49	31.71	30.96	31.14
4807	NYSE	ORCL	Thu, Jun 23, 2011	31.90	32.55	31.33	32.46
4806	NYSE	ORCL	Wed, Jun 22, 2011	32.58	32.58	32.14	32.20
4805	NYSE	ORCL	Tue, Jun 21, 2011	32.09	32.71	31.75	32.65
4804	NYSE	ORCL	Mon, Jun 20, 2011	31.35	31.99	31.25	31.91
4803	NYSE	ORCL	Fri, Jun 17, 2011	31.35	31.81	31.18	31.19
4802	NYSE	ORCL	Thu, Jun 16, 2011	31.16	31.27	30.65	30.80
4801	NYSE	ORCL	Wed, Jun 15, 2011	31.73	31.99	31.06	31.16
4800	NYSE	ORCL	Tue, Jun 14, 2011	31.99	32.20	31.83	32.08
4799	NYSE	ORCL	Mon, Jun 13, 2011	31.25	31.85	31.12	31.63
4798	NYSE	ORCL	Fri, Jun 10, 2011	31.42	31.65	31.12	31.18
4797	NYSE	ORCL	Thu, Jun 9, 2011	31.36	31.93	31.28	31.63
4796	NYSE	ORCL	Wed, Jun 8, 2011	31.75	31.85	31.14	31.25
4795	NYSE	ORCL	Tue, Jun 7, 2011	32.24	32.30	31.84	31.84
4794	NYSE	ORCL	Mon, Jun 6, 2011	32.15	32.58	32.07	32.19
4793	NYSE	ORCL	Fri, Jun 3, 2011	32.24	32.76	32.21	32.33
4792	NYSE	ORCL	Thu, Jun 2, 2011	32.87	32.88	32.08	32.72
4791	NYSE	ORCL	Wed, Jun 1, 2011	34.23	34.30	32.83	32.88
4790	NYSE	ORCL	Tue, May 31, 2011	33.91	34.23	33.32	34.22
4789	NYSE	ORCL	Fri, May 27, 2011	33.42	33.85	33.40	33.70
4788	NYSE	ORCL	Thu, May 26, 2011	33.14	33.59	33.01	33.40
4787	NYSE	ORCL	Wed, May 25, 2011	33.00	33.38	32.93	32.99
4786	NYSE	ORCL	Tue, May 24, 2011	33.27	33.42	32.92	33.04
4785	NYSE	ORCL	Mon, May 23, 2011	33.68	33.74	32.96	33.16
4784	NYSE	ORCL	Fri, May 20, 2011	34.46	34.60	34.04	34.27
4783	NYSE	ORCL	Thu, May 19, 2011	34.05	34.57	33.99	34.50
4782	NYSE	ORCL	Wed, May 18, 2011	34.00	34.23	33.55	33.91
4781	NYSE	ORCL	Tue, May 17, 2011	34.03	34.29	33.71	33.94
4780	NYSE	ORCL	Mon, May 16, 2011	35.08	35.09	34.02	34.18
4779	NYSE	ORCL	Fri, May 13, 2011	35.77	35.92	35.14	35.19
4778	NYSE	ORCL	Thu, May 12, 2011	34.90	35.75	34.81	35.73
4777	NYSE	ORCL	Wed, May 11, 2011	35.53	35.70	34.72	34.98
4776	NYSE	ORCL	Tue, May 10, 2011	35.49	35.66	35.23	35.62
4775	NYSE	ORCL	Mon, May 9, 2011	34.89	35.45	34.81	35.20
4774	NYSE	ORCL	Fri, May 6, 2011	35.12	35.56	34.83	34.87
4773	NYSE	ORCL	Thu, May 5, 2011	35.05	35.37	34.57	34.67
4772	NYSE	ORCL	Wed, May 4, 2011	36.12	36.17	34.95	35.25
4771	NYSE	ORCL	Tue, May 3, 2011	36.45	36.50	35.87	36.14
4770	NYSE	ORCL	Mon, May 2, 2011	35.84	36.44	35.83	36.37
4769	NYSE	ORCL	Fri, Apr 29, 2011	35.29	36.05	35.21	35.96
4768	NYSE	ORCL	Thu, Apr 28, 2011	35.03	35.35	34.71	35.29
4767	NYSE	ORCL	Wed, Apr 27, 2011	35.05	35.29	34.83	35.25
4766	NYSE	ORCL	Tue, Apr 26, 2011	34.81	35.28	34.72	34.97
4765	NYSE	ORCL	Mon, Apr 25, 2011	34.70	34.86	34.56	34.83
4764	NYSE	ORCL	Thu, Apr 21, 2011	34.11	34.79	34.10	34.75
4763	NYSE	ORCL	Wed, Apr 20, 2011	34.18	34.37	33.83	34.11
4762	NYSE	ORCL	Tue, Apr 19, 2011	33.54	33.84	33.48	33.67
4761	NYSE	ORCL	Mon, Apr 18, 2011	33.67	33.78	33.28	33.63
4760	NYSE	ORCL	Fri, Apr 15, 2011	33.98	34.30	33.68	34.18
4759	NYSE	ORCL	Thu, Apr 14, 2011	33.33	33.88	33.20	33.80
4758	NYSE	ORCL	Wed, Apr 13, 2011	33.57	33.97	33.49	33.70
4757	NYSE	ORCL	Tue, Apr 12, 2011	33.57	33.63	33.08	33.40
4756	NYSE	ORCL	Mon, Apr 11, 2011	33.54	33.85	33.54	33.79
4755	NYSE	ORCL	Fri, Apr 8, 2011	33.88	33.93	33.31	33.54
4754	NYSE	ORCL	Thu, Apr 7, 2011	33.60	34.07	33.30	33.72
4753	NYSE	ORCL	Wed, Apr 6, 2011	34.20	34.20	33.49	33.58
4752	NYSE	ORCL	Tue, Apr 5, 2011	34.29	34.40	33.91	33.92
4751	NYSE	ORCL	Mon, Apr 4, 2011	34.09	34.43	34.01	34.14
4750	NYSE	ORCL	Fri, Apr 1, 2011	33.70	34.10	33.61	34.02
4749	NYSE	ORCL	Thu, Mar 31, 2011	33.00	33.63	32.95	33.43
4748	NYSE	ORCL	Wed, Mar 30, 2011	33.27	33.43	33.00	33.05
4747	NYSE	ORCL	Tue, Mar 29, 2011	32.40	33.16	32.36	33.16
4746	NYSE	ORCL	Mon, Mar 28, 2011	32.83	32.89	32.40	32.56
4745	NYSE	ORCL	Fri, Mar 25, 2011	33.74	34.10	32.58	32.64
4744	NYSE	ORCL	Thu, Mar 24, 2011	31.78	32.33	31.50	32.14
4743	NYSE	ORCL	Wed, Mar 23, 2011	31.22	31.71	30.83	31.41
4742	NYSE	ORCL	Tue, Mar 22, 2011	31.39	31.54	31.06	31.13
4741	NYSE	ORCL	Mon, Mar 21, 2011	31.45	31.85	31.30	31.42
4740	NYSE	ORCL	Fri, Mar 18, 2011	30.98	31.19	30.61	30.76
4739	NYSE	ORCL	Thu, Mar 17, 2011	30.69	31.05	30.34	30.55
4738	NYSE	ORCL	Wed, Mar 16, 2011	30.92	31.06	29.62	30.20
4737	NYSE	ORCL	Tue, Mar 15, 2011	30.24	31.30	29.82	31.17
4736	NYSE	ORCL	Mon, Mar 14, 2011	31.52	31.86	31.27	31.59
4735	NYSE	ORCL	Fri, Mar 11, 2011	31.73	32.40	31.34	31.91
4734	NYSE	ORCL	Thu, Mar 10, 2011	32.37	32.46	31.51	31.80
4733	NYSE	ORCL	Wed, Mar 9, 2011	32.63	33.14	32.42	32.79
4732	NYSE	ORCL	Tue, Mar 8, 2011	32.34	33.01	32.19	32.75
4731	NYSE	ORCL	Mon, Mar 7, 2011	32.97	33.06	31.89	32.10
4730	NYSE	ORCL	Fri, Mar 4, 2011	32.99	33.10	32.22	32.77
4729	NYSE	ORCL	Thu, Mar 3, 2011	32.47	33.19	32.43	33.03
4728	NYSE	ORCL	Wed, Mar 2, 2011	31.58	32.36	31.55	32.12
4727	NYSE	ORCL	Tue, Mar 1, 2011	33.02	33.08	31.61	31.67
4726	NYSE	ORCL	Mon, Feb 28, 2011	33.06	33.23	32.68	32.90
4725	NYSE	ORCL	Fri, Feb 25, 2011	32.29	33.09	32.27	32.95
4724	NYSE	ORCL	Thu, Feb 24, 2011	32.10	32.41	31.64	32.25
4723	NYSE	ORCL	Wed, Feb 23, 2011	32.55	32.66	32.02	32.18
4722	NYSE	ORCL	Tue, Feb 22, 2011	33.29	33.66	32.52	32.53
4721	NYSE	ORCL	Fri, Feb 18, 2011	33.02	33.71	32.91	33.68
4720	NYSE	ORCL	Thu, Feb 17, 2011	32.97	33.20	32.76	33.01
4719	NYSE	ORCL	Wed, Feb 16, 2011	32.85	33.14	32.61	33.11
4718	NYSE	ORCL	Tue, Feb 15, 2011	33.12	33.15	32.61	32.76
4717	NYSE	ORCL	Mon, Feb 14, 2011	33.29	33.55	33.24	33.29
4716	NYSE	ORCL	Fri, Feb 11, 2011	33.07	33.59	33.03	33.47
4715	NYSE	ORCL	Thu, Feb 10, 2011	32.78	33.26	32.66	33.26
4714	NYSE	ORCL	Wed, Feb 9, 2011	33.04	33.10	32.61	32.89
4713	NYSE	ORCL	Tue, Feb 8, 2011	33.02	33.16	32.72	33.03
4712	NYSE	ORCL	Mon, Feb 7, 2011	32.70	33.29	32.55	32.98
4711	NYSE	ORCL	Fri, Feb 4, 2011	32.92	32.98	32.53	32.62
4710	NYSE	ORCL	Thu, Feb 3, 2011	32.98	33.16	32.73	32.99
4709	NYSE	ORCL	Wed, Feb 2, 2011	33.09	33.56	33.00	33.14
4708	NYSE	ORCL	Tue, Feb 1, 2011	32.17	33.43	32.11	33.24
4707	NYSE	ORCL	Mon, Jan 31, 2011	31.95	32.20	31.84	32.03
4706	NYSE	ORCL	Fri, Jan 28, 2011	33.20	33.30	31.83	32.00
4705	NYSE	ORCL	Thu, Jan 27, 2011	32.62	33.09	32.16	32.92
4704	NYSE	ORCL	Wed, Jan 26, 2011	32.31	32.73	32.16	32.56
4703	NYSE	ORCL	Tue, Jan 25, 2011	32.39	32.44	31.94	32.29
4702	NYSE	ORCL	Mon, Jan 24, 2011	32.58	32.65	32.07	32.40
4701	NYSE	ORCL	Fri, Jan 21, 2011	32.47	32.68	32.34	32.51
4700	NYSE	ORCL	Thu, Jan 20, 2011	31.47	32.35	31.47	32.31
4699	NYSE	ORCL	Wed, Jan 19, 2011	31.36	31.61	31.28	31.60
4698	NYSE	ORCL	Tue, Jan 18, 2011	31.26	31.55	31.23	31.53
4697	NYSE	ORCL	Fri, Jan 14, 2011	31.02	31.34	30.94	31.25
4696	NYSE	ORCL	Thu, Jan 13, 2011	30.97	31.39	30.90	31.18
4695	NYSE	ORCL	Wed, Jan 12, 2011	31.22	31.23	30.94	30.95
4694	NYSE	ORCL	Tue, Jan 11, 2011	31.08	31.10	30.86	30.99
4693	NYSE	ORCL	Mon, Jan 10, 2011	30.85	31.22	30.80	31.04
4692	NYSE	ORCL	Fri, Jan 7, 2011	31.24	31.34	30.93	31.03
4691	NYSE	ORCL	Thu, Jan 6, 2011	31.19	31.20	31.02	31.17
4690	NYSE	ORCL	Wed, Jan 5, 2011	31.32	31.44	30.98	31.04
4689	NYSE	ORCL	Tue, Jan 4, 2011	31.60	31.75	31.14	31.48
4688	NYSE	ORCL	Mon, Jan 3, 2011	31.59	31.94	31.53	31.62
4687	NYSE	ORCL	Fri, Dec 31, 2010	31.22	31.33	30.93	31.30
4686	NYSE	ORCL	Thu, Dec 30, 2010	31.45	31.58	31.21	31.29
4685	NYSE	ORCL	Wed, Dec 29, 2010	31.53	31.69	31.42	31.50
4684	NYSE	ORCL	Tue, Dec 28, 2010	31.66	31.76	31.41	31.57
4683	NYSE	ORCL	Mon, Dec 27, 2010	31.40	31.80	31.24	31.66
4682	NYSE	ORCL	Thu, Dec 23, 2010	31.53	31.70	31.41	31.54
4681	NYSE	ORCL	Wed, Dec 22, 2010	31.68	31.88	31.56	31.66
4680	NYSE	ORCL	Tue, Dec 21, 2010	31.65	32.00	31.59	31.76
4679	NYSE	ORCL	Mon, Dec 20, 2010	31.54	31.94	31.11	31.68
4678	NYSE	ORCL	Fri, Dec 17, 2010	31.92	32.27	31.37	31.46
4677	NYSE	ORCL	Thu, Dec 16, 2010	30.70	30.77	30.25	30.27
4676	NYSE	ORCL	Wed, Dec 15, 2010	30.59	30.70	30.26	30.49
4675	NYSE	ORCL	Tue, Dec 14, 2010	30.36	30.75	30.36	30.51
4674	NYSE	ORCL	Mon, Dec 13, 2010	29.99	30.72	29.57	30.42
4673	NYSE	ORCL	Fri, Dec 10, 2010	29.44	29.98	29.42	29.95
4672	NYSE	ORCL	Thu, Dec 9, 2010	29.35	29.49	29.04	29.26
4671	NYSE	ORCL	Wed, Dec 8, 2010	29.26	29.28	29.00	29.23
4670	NYSE	ORCL	Tue, Dec 7, 2010	29.06	29.37	28.94	29.05
4669	NYSE	ORCL	Mon, Dec 6, 2010	28.85	28.96	28.64	28.73
4668	NYSE	ORCL	Fri, Dec 3, 2010	28.08	28.90	28.06	28.81
4667	NYSE	ORCL	Thu, Dec 2, 2010	27.81	28.18	27.69	28.10
4666	NYSE	ORCL	Wed, Dec 1, 2010	27.54	27.70	27.41	27.65
4665	NYSE	ORCL	Tue, Nov 30, 2010	26.92	27.13	26.81	27.05
4664	NYSE	ORCL	Mon, Nov 29, 2010	27.17	27.34	26.91	27.22
4663	NYSE	ORCL	Fri, Nov 26, 2010	27.58	27.62	27.34	27.49
4662	NYSE	ORCL	Wed, Nov 24, 2010	27.67	27.88	27.62	27.74
4661	NYSE	ORCL	Tue, Nov 23, 2010	27.75	27.82	27.08	27.19
4660	NYSE	ORCL	Mon, Nov 22, 2010	27.89	28.09	27.79	28.05
4659	NYSE	ORCL	Fri, Nov 19, 2010	28.32	28.37	28.03	28.15
4658	NYSE	ORCL	Thu, Nov 18, 2010	28.37	28.60	28.16	28.31
4657	NYSE	ORCL	Wed, Nov 17, 2010	27.51	28.11	27.49	27.91
4656	NYSE	ORCL	Tue, Nov 16, 2010	28.01	28.10	27.50	27.58
4655	NYSE	ORCL	Mon, Nov 15, 2010	28.35	28.77	28.28	28.40
4654	NYSE	ORCL	Fri, Nov 12, 2010	28.50	28.61	28.09	28.32
4653	NYSE	ORCL	Thu, Nov 11, 2010	28.19	28.58	27.68	28.57
4652	NYSE	ORCL	Wed, Nov 10, 2010	28.64	28.84	28.36	28.69
4651	NYSE	ORCL	Tue, Nov 9, 2010	29.06	29.25	28.61	28.74
4650	NYSE	ORCL	Mon, Nov 8, 2010	29.08	29.19	28.84	29.04
4649	NYSE	ORCL	Fri, Nov 5, 2010	29.30	29.50	28.98	29.25
4648	NYSE	ORCL	Thu, Nov 4, 2010	29.61	29.82	29.10	29.47
4647	NYSE	ORCL	Wed, Nov 3, 2010	29.55	29.57	28.99	29.20
4646	NYSE	ORCL	Tue, Nov 2, 2010	29.49	29.57	29.26	29.53
4645	NYSE	ORCL	Mon, Nov 1, 2010	29.52	29.55	28.94	29.13
4644	NYSE	ORCL	Fri, Oct 29, 2010	29.36	29.71	29.30	29.38
4643	NYSE	ORCL	Thu, Oct 28, 2010	28.82	29.48	28.50	29.36
4642	NYSE	ORCL	Wed, Oct 27, 2010	28.55	28.82	28.36	28.70
4641	NYSE	ORCL	Tue, Oct 26, 2010	28.71	28.84	28.54	28.63
4640	NYSE	ORCL	Mon, Oct 25, 2010	29.15	29.29	28.81	28.84
4639	NYSE	ORCL	Fri, Oct 22, 2010	28.84	29.03	28.73	28.99
4638	NYSE	ORCL	Thu, Oct 21, 2010	28.80	29.14	28.57	28.82
4637	NYSE	ORCL	Wed, Oct 20, 2010	29.01	29.18	28.60	28.64
4636	NYSE	ORCL	Tue, Oct 19, 2010	28.94	29.24	28.45	29.13
4635	NYSE	ORCL	Mon, Oct 18, 2010	28.73	29.23	28.58	29.23
4634	NYSE	ORCL	Fri, Oct 15, 2010	28.47	28.91	28.16	28.90
4633	NYSE	ORCL	Thu, Oct 14, 2010	28.66	28.70	28.11	28.33
4632	NYSE	ORCL	Wed, Oct 13, 2010	28.00	28.91	26.98	28.60
4631	NYSE	ORCL	Tue, Oct 12, 2010	27.75	28.00	27.41	27.95
4630	NYSE	ORCL	Mon, Oct 11, 2010	27.90	28.10	27.73	27.85
4629	NYSE	ORCL	Fri, Oct 8, 2010	27.59	28.08	27.31	28.00
4628	NYSE	ORCL	Thu, Oct 7, 2010	27.63	27.89	27.54	27.69
4627	NYSE	ORCL	Wed, Oct 6, 2010	27.30	27.86	27.24	27.58
4626	NYSE	ORCL	Tue, Oct 5, 2010	27.21	27.35	27.06	27.30
4625	NYSE	ORCL	Mon, Oct 4, 2010	27.02	27.36	26.89	26.90
4624	NYSE	ORCL	Fri, Oct 1, 2010	27.18	27.61	27.14	27.24
4623	NYSE	ORCL	Thu, Sep 30, 2010	27.28	27.41	26.81	26.85
4622	NYSE	ORCL	Wed, Sep 29, 2010	27.07	27.30	26.93	27.17
4621	NYSE	ORCL	Tue, Sep 28, 2010	27.06	27.40	26.79	27.19
4620	NYSE	ORCL	Mon, Sep 27, 2010	26.86	27.12	26.78	26.95
4619	NYSE	ORCL	Fri, Sep 24, 2010	27.44	27.50	26.74	26.96
4618	NYSE	ORCL	Thu, Sep 23, 2010	26.96	27.49	26.96	27.12
4617	NYSE	ORCL	Wed, Sep 22, 2010	26.66	27.33	26.64	27.20
4616	NYSE	ORCL	Tue, Sep 21, 2010	27.33	27.36	26.70	26.82
4615	NYSE	ORCL	Mon, Sep 20, 2010	27.35	27.57	27.03	27.49
4614	NYSE	ORCL	Fri, Sep 17, 2010	26.44	27.63	26.40	27.48
4613	NYSE	ORCL	Thu, Sep 16, 2010	25.68	25.71	25.21	25.36
4612	NYSE	ORCL	Wed, Sep 15, 2010	25.27	25.79	25.17	25.74
4611	NYSE	ORCL	Tue, Sep 14, 2010	25.04	25.58	25.04	25.38
4610	NYSE	ORCL	Mon, Sep 13, 2010	25.14	25.42	25.11	25.11
4609	NYSE	ORCL	Fri, Sep 10, 2010	24.42	25.15	24.38	25.05
4608	NYSE	ORCL	Thu, Sep 9, 2010	24.32	24.50	24.21	24.33
4607	NYSE	ORCL	Wed, Sep 8, 2010	24.07	24.23	23.88	24.14
4606	NYSE	ORCL	Tue, Sep 7, 2010	24.56	24.69	24.01	24.27
4605	NYSE	ORCL	Fri, Sep 3, 2010	22.79	22.94	22.57	22.92
4604	NYSE	ORCL	Thu, Sep 2, 2010	22.61	22.72	22.35	22.48
4603	NYSE	ORCL	Wed, Sep 1, 2010	22.15	22.65	22.10	22.62
4602	NYSE	ORCL	Tue, Aug 31, 2010	21.92	21.93	21.66	21.85
4601	NYSE	ORCL	Mon, Aug 30, 2010	22.34	22.62	22.00	22.02
4600	NYSE	ORCL	Fri, Aug 27, 2010	22.38	22.55	21.95	22.51
4599	NYSE	ORCL	Thu, Aug 26, 2010	22.54	22.73	22.19	22.25
4598	NYSE	ORCL	Wed, Aug 25, 2010	22.22	22.55	22.03	22.42
4597	NYSE	ORCL	Tue, Aug 24, 2010	22.61	22.79	22.38	22.41
4596	NYSE	ORCL	Mon, Aug 23, 2010	23.06	23.30	22.83	22.84
4595	NYSE	ORCL	Fri, Aug 20, 2010	22.95	23.08	22.77	23.02
4594	NYSE	ORCL	Thu, Aug 19, 2010	22.86	23.16	22.82	23.00
4593	NYSE	ORCL	Wed, Aug 18, 2010	22.91	23.25	22.80	23.09
4592	NYSE	ORCL	Tue, Aug 17, 2010	22.86	23.24	22.72	23.05
4591	NYSE	ORCL	Mon, Aug 16, 2010	22.51	23.00	22.35	22.72
4590	NYSE	ORCL	Fri, Aug 13, 2010	22.76	22.95	22.51	22.66
4589	NYSE	ORCL	Thu, Aug 12, 2010	23.24	23.39	22.73	22.94
4588	NYSE	ORCL	Wed, Aug 11, 2010	23.91	23.94	23.56	23.66
4587	NYSE	ORCL	Tue, Aug 10, 2010	24.10	24.43	23.92	24.29
4586	NYSE	ORCL	Mon, Aug 9, 2010	24.40	24.59	24.24	24.26
4585	NYSE	ORCL	Fri, Aug 6, 2010	24.01	24.40	23.90	24.38
4584	NYSE	ORCL	Thu, Aug 5, 2010	24.28	24.45	24.14	24.29
4583	NYSE	ORCL	Wed, Aug 4, 2010	24.29	24.59	24.17	24.49
4582	NYSE	ORCL	Tue, Aug 3, 2010	24.31	24.35	24.06	24.21
4581	NYSE	ORCL	Mon, Aug 2, 2010	23.87	24.39	23.72	24.29
4580	NYSE	ORCL	Fri, Jul 30, 2010	23.57	23.84	23.40	23.64
4579	NYSE	ORCL	Thu, Jul 29, 2010	24.25	24.39	23.63	23.70
4578	NYSE	ORCL	Wed, Jul 28, 2010	24.55	24.59	24.17	24.28
4577	NYSE	ORCL	Tue, Jul 27, 2010	24.60	24.68	24.32	24.57
4576	NYSE	ORCL	Mon, Jul 26, 2010	24.45	24.67	24.35	24.64
4575	NYSE	ORCL	Fri, Jul 23, 2010	24.20	24.58	24.15	24.50
4574	NYSE	ORCL	Thu, Jul 22, 2010	23.72	24.41	23.70	24.31
4573	NYSE	ORCL	Wed, Jul 21, 2010	23.86	23.97	23.46	23.56
4572	NYSE	ORCL	Tue, Jul 20, 2010	23.27	23.97	23.04	23.92
4571	NYSE	ORCL	Mon, Jul 19, 2010	23.48	23.68	23.40	23.59
4570	NYSE	ORCL	Fri, Jul 16, 2010	23.80	23.95	23.25	23.27
4569	NYSE	ORCL	Thu, Jul 15, 2010	23.83	23.90	23.50	23.83
4568	NYSE	ORCL	Wed, Jul 14, 2010	23.85	24.19	23.72	23.94
4567	NYSE	ORCL	Tue, Jul 13, 2010	23.50	23.87	23.46	23.71
4566	NYSE	ORCL	Mon, Jul 12, 2010	23.21	23.48	23.11	23.38
4565	NYSE	ORCL	Fri, Jul 9, 2010	23.25	23.39	23.14	23.37
4564	NYSE	ORCL	Thu, Jul 8, 2010	23.14	23.34	22.96	23.22
4563	NYSE	ORCL	Wed, Jul 7, 2010	22.70	23.12	22.60	23.09
4562	NYSE	ORCL	Tue, Jul 6, 2010	22.00	22.71	22.00	22.32
4561	NYSE	ORCL	Fri, Jul 2, 2010	21.71	22.03	21.49	21.83
4560	NYSE	ORCL	Thu, Jul 1, 2010	21.46	21.68	21.24	21.55
4559	NYSE	ORCL	Wed, Jun 30, 2010	21.64	21.96	21.39	21.46
4558	NYSE	ORCL	Tue, Jun 29, 2010	22.02	22.10	21.58	21.75
4557	NYSE	ORCL	Mon, Jun 28, 2010	22.84	22.85	22.39	22.45
4556	NYSE	ORCL	Fri, Jun 25, 2010	23.14	23.25	22.56	22.66
4555	NYSE	ORCL	Thu, Jun 24, 2010	22.49	22.70	22.14	22.22
4554	NYSE	ORCL	Wed, Jun 23, 2010	22.97	23.01	22.63	22.68
4553	NYSE	ORCL	Tue, Jun 22, 2010	23.24	23.49	22.88	22.89
4552	NYSE	ORCL	Mon, Jun 21, 2010	23.37	23.66	22.98	23.09
4551	NYSE	ORCL	Fri, Jun 18, 2010	23.26	23.26	22.97	23.20
4550	NYSE	ORCL	Thu, Jun 17, 2010	23.11	23.18	22.92	23.07
4549	NYSE	ORCL	Wed, Jun 16, 2010	23.06	23.22	22.88	23.18
4548	NYSE	ORCL	Tue, Jun 15, 2010	22.79	23.24	22.66	23.20
4547	NYSE	ORCL	Mon, Jun 14, 2010	23.02	23.08	22.66	22.69
4546	NYSE	ORCL	Fri, Jun 11, 2010	22.03	22.75	21.99	22.69
4545	NYSE	ORCL	Thu, Jun 10, 2010	21.88	22.24	21.73	22.21
4544	NYSE	ORCL	Wed, Jun 9, 2010	21.77	22.09	21.48	21.54
4543	NYSE	ORCL	Tue, Jun 8, 2010	21.65	21.78	21.30	21.76
4542	NYSE	ORCL	Mon, Jun 7, 2010	22.13	22.29	21.69	21.70
4541	NYSE	ORCL	Fri, Jun 4, 2010	22.54	22.96	22.04	22.13
4540	NYSE	ORCL	Thu, Jun 3, 2010	22.71	22.95	22.54	22.84
4539	NYSE	ORCL	Wed, Jun 2, 2010	22.30	22.67	21.90	22.64
4538	NYSE	ORCL	Tue, Jun 1, 2010	22.42	22.84	22.15	22.19
4537	NYSE	ORCL	Fri, May 28, 2010	22.48	22.85	22.29	22.57
4536	NYSE	ORCL	Thu, May 27, 2010	22.35	22.61	22.27	22.58
4535	NYSE	ORCL	Wed, May 26, 2010	22.32	22.62	21.75	21.91
4534	NYSE	ORCL	Tue, May 25, 2010	21.77	22.20	21.63	22.20
4533	NYSE	ORCL	Mon, May 24, 2010	22.04	22.67	21.85	22.28
4532	NYSE	ORCL	Fri, May 21, 2010	21.62	22.36	21.55	22.16
4531	NYSE	ORCL	Thu, May 20, 2010	22.95	23.03	22.34	22.35
4530	NYSE	ORCL	Wed, May 19, 2010	23.22	23.50	23.02	23.19
4529	NYSE	ORCL	Tue, May 18, 2010	23.80	23.95	23.31	23.43
4528	NYSE	ORCL	Mon, May 17, 2010	23.89	23.89	23.33	23.74
4527	NYSE	ORCL	Fri, May 14, 2010	24.10	24.12	23.54	23.78
4526	NYSE	ORCL	Thu, May 13, 2010	24.42	24.55	24.20	24.24
4525	NYSE	ORCL	Wed, May 12, 2010	24.21	24.70	24.19	24.60
4524	NYSE	ORCL	Tue, May 11, 2010	24.25	24.61	24.11	24.19
4523	NYSE	ORCL	Mon, May 10, 2010	24.03	25.13	23.99	24.39
4522	NYSE	ORCL	Fri, May 7, 2010	23.93	24.26	23.11	23.41
4521	NYSE	ORCL	Thu, May 6, 2010	24.86	24.97	22.20	23.91
4520	NYSE	ORCL	Wed, May 5, 2010	24.85	25.12	24.63	24.94
4519	NYSE	ORCL	Tue, May 4, 2010	25.58	25.67	24.71	24.97
4518	NYSE	ORCL	Mon, May 3, 2010	26.05	26.15	25.71	26.01
4517	NYSE	ORCL	Fri, Apr 30, 2010	26.07	26.10	25.69	25.87
4516	NYSE	ORCL	Thu, Apr 29, 2010	25.99	26.14	25.71	25.97
4515	NYSE	ORCL	Wed, Apr 28, 2010	26.02	26.11	25.78	25.86
4514	NYSE	ORCL	Tue, Apr 27, 2010	26.34	26.52	25.90	25.98
4513	NYSE	ORCL	Mon, Apr 26, 2010	26.50	26.61	26.25	26.47
4512	NYSE	ORCL	Fri, Apr 23, 2010	26.17	26.52	26.16	26.48
4511	NYSE	ORCL	Thu, Apr 22, 2010	26.14	26.31	25.86	26.24
4510	NYSE	ORCL	Wed, Apr 21, 2010	26.12	26.33	25.98	26.29
4509	NYSE	ORCL	Tue, Apr 20, 2010	26.38	26.41	26.02	26.15
4508	NYSE	ORCL	Mon, Apr 19, 2010	25.98	26.30	25.87	26.19
4507	NYSE	ORCL	Fri, Apr 16, 2010	26.09	26.37	25.91	25.95
4506	NYSE	ORCL	Thu, Apr 15, 2010	26.29	26.40	26.14	26.20
4505	NYSE	ORCL	Wed, Apr 14, 2010	26.34	26.50	26.20	26.38
4504	NYSE	ORCL	Tue, Apr 13, 2010	26.01	26.63	26.00	26.35
4503	NYSE	ORCL	Mon, Apr 12, 2010	26.06	26.28	25.85	26.20
4502	NYSE	ORCL	Fri, Apr 9, 2010	25.80	26.14	25.65	26.13
4501	NYSE	ORCL	Thu, Apr 8, 2010	25.88	26.09	25.72	25.83
4500	NYSE	ORCL	Wed, Apr 7, 2010	25.76	25.99	25.75	25.91
4499	NYSE	ORCL	Tue, Apr 6, 2010	25.37	25.94	25.30	25.83
4498	NYSE	ORCL	Mon, Apr 5, 2010	25.51	25.74	25.35	25.58
4497	NYSE	ORCL	Thu, Apr 1, 2010	25.78	25.95	25.20	25.46
4496	NYSE	ORCL	Wed, Mar 31, 2010	25.33	25.79	25.30	25.71
4495	NYSE	ORCL	Tue, Mar 30, 2010	25.48	25.58	25.22	25.54
4494	NYSE	ORCL	Mon, Mar 29, 2010	25.65	25.85	25.41	25.57
4493	NYSE	ORCL	Fri, Mar 26, 2010	25.70	26.00	25.37	25.69
4492	NYSE	ORCL	Thu, Mar 25, 2010	25.95	26.25	25.72	26.04
4491	NYSE	ORCL	Wed, Mar 24, 2010	25.98	26.00	25.70	25.76
4490	NYSE	ORCL	Tue, Mar 23, 2010	25.67	26.00	25.54	25.99
4489	NYSE	ORCL	Mon, Mar 22, 2010	25.19	25.70	25.16	25.56
4488	NYSE	ORCL	Fri, Mar 19, 2010	25.55	25.73	24.95	25.19
4487	NYSE	ORCL	Thu, Mar 18, 2010	25.43	25.60	25.27	25.38
4486	NYSE	ORCL	Wed, Mar 17, 2010	25.23	25.70	25.14	25.47
4485	NYSE	ORCL	Tue, Mar 16, 2010	25.38	25.41	24.90	25.21
4484	NYSE	ORCL	Mon, Mar 15, 2010	24.92	25.38	24.88	25.28
4483	NYSE	ORCL	Fri, Mar 12, 2010	25.12	25.19	24.73	25.05
4482	NYSE	ORCL	Thu, Mar 11, 2010	24.80	25.25	24.80	25.14
4481	NYSE	ORCL	Wed, Mar 10, 2010	24.79	25.02	24.68	24.87
4480	NYSE	ORCL	Tue, Mar 9, 2010	24.60	25.10	24.56	24.88
4479	NYSE	ORCL	Mon, Mar 8, 2010	24.97	24.97	24.68	24.70
4478	NYSE	ORCL	Fri, Mar 5, 2010	24.86	25.00	24.84	24.95
4477	NYSE	ORCL	Thu, Mar 4, 2010	24.47	24.86	24.28	24.76
4476	NYSE	ORCL	Wed, Mar 3, 2010	24.51	24.69	24.40	24.50
4475	NYSE	ORCL	Tue, Mar 2, 2010	24.79	24.95	24.52	24.58
4474	NYSE	ORCL	Mon, Mar 1, 2010	24.60	24.91	24.54	24.74
4473	NYSE	ORCL	Fri, Feb 26, 2010	24.96	24.96	24.54	24.65
4472	NYSE	ORCL	Thu, Feb 25, 2010	24.45	24.90	24.21	24.87
4471	NYSE	ORCL	Wed, Feb 24, 2010	24.63	24.83	24.46	24.77
4470	NYSE	ORCL	Tue, Feb 23, 2010	24.81	24.89	24.38	24.48
4469	NYSE	ORCL	Mon, Feb 22, 2010	24.59	24.98	24.44	24.81
4468	NYSE	ORCL	Fri, Feb 19, 2010	24.41	24.54	24.18	24.32
4467	NYSE	ORCL	Thu, Feb 18, 2010	24.11	24.57	24.06	24.52
4466	NYSE	ORCL	Wed, Feb 17, 2010	23.95	24.29	23.94	24.18
4465	NYSE	ORCL	Tue, Feb 16, 2010	23.69	23.85	23.44	23.81
4464	NYSE	ORCL	Fri, Feb 12, 2010	23.11	23.50	22.97	23.41
4463	NYSE	ORCL	Thu, Feb 11, 2010	23.06	23.52	22.83	23.35
4462	NYSE	ORCL	Wed, Feb 10, 2010	23.51	23.61	22.92	23.11
4461	NYSE	ORCL	Tue, Feb 9, 2010	23.47	23.72	23.25	23.51
4460	NYSE	ORCL	Mon, Feb 8, 2010	23.54	23.65	23.10	23.12
4459	NYSE	ORCL	Fri, Feb 5, 2010	23.35	23.67	23.07	23.55
4458	NYSE	ORCL	Thu, Feb 4, 2010	23.61	23.78	23.10	23.11
4457	NYSE	ORCL	Wed, Feb 3, 2010	23.75	23.84	23.52	23.75
4456	NYSE	ORCL	Tue, Feb 2, 2010	23.33	23.85	23.24	23.76
4455	NYSE	ORCL	Mon, Feb 1, 2010	23.36	23.38	22.86	23.22
4454	NYSE	ORCL	Fri, Jan 29, 2010	23.65	23.83	22.98	23.06
4453	NYSE	ORCL	Thu, Jan 28, 2010	24.08	24.18	23.29	23.47
4452	NYSE	ORCL	Wed, Jan 27, 2010	23.90	24.05	23.54	23.86
4451	NYSE	ORCL	Tue, Jan 26, 2010	23.93	24.13	23.70	23.88
4450	NYSE	ORCL	Mon, Jan 25, 2010	24.24	24.27	23.82	24.03
4449	NYSE	ORCL	Fri, Jan 22, 2010	24.94	25.05	24.11	24.15
4448	NYSE	ORCL	Thu, Jan 21, 2010	25.19	25.54	24.59	24.83
4447	NYSE	ORCL	Wed, Jan 20, 2010	25.05	25.13	24.51	25.06
4446	NYSE	ORCL	Tue, Jan 19, 2010	25.32	25.50	25.12	25.33
4445	NYSE	ORCL	Fri, Jan 15, 2010	25.47	25.64	24.99	25.24
4444	NYSE	ORCL	Thu, Jan 14, 2010	25.13	25.58	25.05	25.34
4443	NYSE	ORCL	Wed, Jan 13, 2010	24.63	24.99	24.55	24.80
4442	NYSE	ORCL	Tue, Jan 12, 2010	24.56	24.61	24.31	24.56
4441	NYSE	ORCL	Mon, Jan 11, 2010	24.69	24.80	24.37	24.69
4440	NYSE	ORCL	Fri, Jan 8, 2010	24.28	24.75	24.25	24.68
4439	NYSE	ORCL	Thu, Jan 7, 2010	24.46	24.61	24.08	24.38
4438	NYSE	ORCL	Wed, Jan 6, 2010	24.77	24.92	24.38	24.46
4437	NYSE	ORCL	Tue, Jan 5, 2010	24.72	24.85	24.35	24.82
4436	NYSE	ORCL	Mon, Jan 4, 2010	24.66	25.19	24.66	24.85
4435	NYSE	ORCL	Thu, Dec 31, 2009	24.94	24.95	24.48	24.53
4434	NYSE	ORCL	Wed, Dec 30, 2009	24.92	25.05	24.70	24.93
4433	NYSE	ORCL	Tue, Dec 29, 2009	25.01	25.11	24.91	25.01
4432	NYSE	ORCL	Mon, Dec 28, 2009	24.83	24.99	24.72	24.97
4431	NYSE	ORCL	Thu, Dec 24, 2009	24.72	24.96	24.67	24.95
4430	NYSE	ORCL	Wed, Dec 23, 2009	24.46	24.75	24.36	24.73
4429	NYSE	ORCL	Tue, Dec 22, 2009	24.51	24.63	24.24	24.46
4428	NYSE	ORCL	Mon, Dec 21, 2009	24.39	24.57	24.22	24.43
4427	NYSE	ORCL	Fri, Dec 18, 2009	24.01	24.74	23.98	24.34
4426	NYSE	ORCL	Thu, Dec 17, 2009	23.07	23.19	22.77	22.88
4425	NYSE	ORCL	Wed, Dec 16, 2009	23.35	23.46	23.08	23.12
4424	NYSE	ORCL	Tue, Dec 15, 2009	23.11	23.46	23.06	23.16
4423	NYSE	ORCL	Mon, Dec 14, 2009	22.96	23.44	22.91	23.31
4422	NYSE	ORCL	Fri, Dec 11, 2009	22.70	22.86	22.49	22.78
4421	NYSE	ORCL	Thu, Dec 10, 2009	22.33	22.67	22.23	22.59
4420	NYSE	ORCL	Wed, Dec 9, 2009	21.99	22.02	21.62	21.95
4419	NYSE	ORCL	Tue, Dec 8, 2009	22.31	22.36	21.89	21.91
4418	NYSE	ORCL	Mon, Dec 7, 2009	22.72	22.89	22.35	22.48
4417	NYSE	ORCL	Fri, Dec 4, 2009	22.81	23.00	22.55	22.83
4416	NYSE	ORCL	Thu, Dec 3, 2009	22.66	22.91	22.60	22.64
4415	NYSE	ORCL	Wed, Dec 2, 2009	22.53	22.75	22.41	22.66
4414	NYSE	ORCL	Tue, Dec 1, 2009	22.16	22.57	22.08	22.44
4413	NYSE	ORCL	Mon, Nov 30, 2009	22.01	22.15	21.80	22.08
4412	NYSE	ORCL	Fri, Nov 27, 2009	22.16	22.30	22.00	22.09
4411	NYSE	ORCL	Wed, Nov 25, 2009	22.34	22.72	22.20	22.60
4410	NYSE	ORCL	Tue, Nov 24, 2009	22.70	22.70	22.09	22.14
4409	NYSE	ORCL	Mon, Nov 23, 2009	22.58	22.72	22.45	22.60
4408	NYSE	ORCL	Fri, Nov 20, 2009	22.27	22.39	22.18	22.34
4407	NYSE	ORCL	Thu, Nov 19, 2009	22.69	22.71	22.23	22.39
4406	NYSE	ORCL	Wed, Nov 18, 2009	22.66	22.82	22.54	22.80
4405	NYSE	ORCL	Tue, Nov 17, 2009	22.71	22.80	22.60	22.80
4404	NYSE	ORCL	Mon, Nov 16, 2009	22.36	22.89	22.30	22.83
4403	NYSE	ORCL	Fri, Nov 13, 2009	22.05	22.36	21.95	22.34
4402	NYSE	ORCL	Thu, Nov 12, 2009	22.01	22.13	21.94	22.04
4401	NYSE	ORCL	Wed, Nov 11, 2009	21.83	22.05	21.75	21.90
4400	NYSE	ORCL	Tue, Nov 10, 2009	21.64	21.88	21.60	21.80
4399	NYSE	ORCL	Mon, Nov 9, 2009	21.61	21.87	21.50	21.83
4398	NYSE	ORCL	Fri, Nov 6, 2009	21.17	21.58	21.11	21.42
4397	NYSE	ORCL	Thu, Nov 5, 2009	21.18	21.53	21.11	21.32
4396	NYSE	ORCL	Wed, Nov 4, 2009	20.82	21.20	20.65	20.90
4395	NYSE	ORCL	Tue, Nov 3, 2009	21.00	21.06	20.65	20.89
4394	NYSE	ORCL	Mon, Nov 2, 2009	21.06	21.22	20.80	21.09
4393	NYSE	ORCL	Fri, Oct 30, 2009	21.32	21.61	21.05	21.10
4392	NYSE	ORCL	Thu, Oct 29, 2009	21.42	21.47	21.20	21.45
4391	NYSE	ORCL	Wed, Oct 28, 2009	21.29	21.50	20.87	21.30
4390	NYSE	ORCL	Tue, Oct 27, 2009	21.87	22.23	21.80	21.87
4389	NYSE	ORCL	Mon, Oct 26, 2009	22.13	22.38	21.85	21.99
4388	NYSE	ORCL	Fri, Oct 23, 2009	22.26	22.47	21.95	22.05
4387	NYSE	ORCL	Thu, Oct 22, 2009	21.95	22.26	21.83	22.19
4386	NYSE	ORCL	Wed, Oct 21, 2009	22.10	22.40	22.00	22.03
4385	NYSE	ORCL	Tue, Oct 20, 2009	22.23	22.34	21.90	22.19
4384	NYSE	ORCL	Mon, Oct 19, 2009	22.02	22.49	21.87	22.42
4383	NYSE	ORCL	Fri, Oct 16, 2009	21.20	22.03	21.18	21.81
4382	NYSE	ORCL	Thu, Oct 15, 2009	21.05	21.32	20.99	21.32
4381	NYSE	ORCL	Wed, Oct 14, 2009	21.17	21.50	21.12	21.19
4380	NYSE	ORCL	Tue, Oct 13, 2009	20.75	20.98	20.65	20.91
4379	NYSE	ORCL	Mon, Oct 12, 2009	20.73	20.92	20.60	20.72
4378	NYSE	ORCL	Fri, Oct 9, 2009	20.74	21.03	20.66	20.74
4377	NYSE	ORCL	Thu, Oct 8, 2009	20.65	21.06	20.59	20.80
4376	NYSE	ORCL	Wed, Oct 7, 2009	20.52	20.95	20.47	20.57
4375	NYSE	ORCL	Tue, Oct 6, 2009	20.47	20.60	20.30	20.54
4374	NYSE	ORCL	Mon, Oct 5, 2009	20.46	20.68	20.16	20.39
4373	NYSE	ORCL	Fri, Oct 2, 2009	20.25	20.64	20.24	20.34
4372	NYSE	ORCL	Thu, Oct 1, 2009	20.73	20.75	20.10	20.36
4371	NYSE	ORCL	Wed, Sep 30, 2009	21.17	21.20	20.65	20.84
4370	NYSE	ORCL	Tue, Sep 29, 2009	21.12	21.38	21.10	21.12
4369	NYSE	ORCL	Mon, Sep 28, 2009	20.87	21.34	20.83	21.17
4368	NYSE	ORCL	Fri, Sep 25, 2009	21.10	21.20	20.83	20.86
4367	NYSE	ORCL	Thu, Sep 24, 2009	21.16	21.35	21.06	21.17
4366	NYSE	ORCL	Wed, Sep 23, 2009	21.47	21.47	21.05	21.13
4365	NYSE	ORCL	Tue, Sep 22, 2009	21.59	21.71	21.35	21.41
4364	NYSE	ORCL	Mon, Sep 21, 2009	21.56	21.82	21.50	21.57
4363	NYSE	ORCL	Fri, Sep 18, 2009	21.72	21.87	21.57	21.62
4362	NYSE	ORCL	Thu, Sep 17, 2009	21.42	21.77	21.32	21.52
4361	NYSE	ORCL	Wed, Sep 16, 2009	22.60	22.61	21.98	22.13
4360	NYSE	ORCL	Tue, Sep 15, 2009	22.73	22.88	22.60	22.66
4359	NYSE	ORCL	Mon, Sep 14, 2009	22.78	22.93	22.60	22.72
4358	NYSE	ORCL	Fri, Sep 11, 2009	22.82	22.95	22.67	22.86
4357	NYSE	ORCL	Thu, Sep 10, 2009	22.57	22.80	22.46	22.76
4356	NYSE	ORCL	Wed, Sep 9, 2009	21.97	22.58	21.88	22.52
4355	NYSE	ORCL	Tue, Sep 8, 2009	22.12	22.12	21.77	21.88
4354	NYSE	ORCL	Fri, Sep 4, 2009	21.57	22.10	21.54	21.97
4353	NYSE	ORCL	Thu, Sep 3, 2009	21.57	21.60	21.22	21.56
4352	NYSE	ORCL	Wed, Sep 2, 2009	21.83	22.03	21.68	21.77
4351	NYSE	ORCL	Tue, Sep 1, 2009	21.77	22.31	21.67	21.94
4350	NYSE	ORCL	Mon, Aug 31, 2009	22.00	22.19	21.73	21.88
4349	NYSE	ORCL	Fri, Aug 28, 2009	22.30	22.61	22.10	22.16
4348	NYSE	ORCL	Thu, Aug 27, 2009	22.16	22.21	21.78	22.16
4347	NYSE	ORCL	Wed, Aug 26, 2009	22.17	22.26	22.00	22.20
4346	NYSE	ORCL	Tue, Aug 25, 2009	22.49	22.55	22.20	22.23
4345	NYSE	ORCL	Mon, Aug 24, 2009	22.13	22.49	22.04	22.32
4344	NYSE	ORCL	Fri, Aug 21, 2009	22.14	22.14	21.74	22.11
4343	NYSE	ORCL	Thu, Aug 20, 2009	21.72	22.05	21.61	21.94
4342	NYSE	ORCL	Wed, Aug 19, 2009	21.32	21.84	21.20	21.78
4341	NYSE	ORCL	Tue, Aug 18, 2009	21.45	21.96	21.31	21.58
4340	NYSE	ORCL	Mon, Aug 17, 2009	21.65	21.75	21.37	21.40
4339	NYSE	ORCL	Fri, Aug 14, 2009	21.89	22.08	21.66	21.96
4338	NYSE	ORCL	Thu, Aug 13, 2009	21.94	22.03	21.77	21.99
4337	NYSE	ORCL	Wed, Aug 12, 2009	21.30	22.10	21.25	21.88
4336	NYSE	ORCL	Tue, Aug 11, 2009	21.08	21.41	21.03	21.28
4335	NYSE	ORCL	Mon, Aug 10, 2009	21.21	21.41	21.03	21.25
4334	NYSE	ORCL	Fri, Aug 7, 2009	21.43	21.84	21.37	21.43
4333	NYSE	ORCL	Thu, Aug 6, 2009	21.42	21.94	21.09	21.21
4332	NYSE	ORCL	Wed, Aug 5, 2009	21.83	21.85	21.18	21.44
4331	NYSE	ORCL	Tue, Aug 4, 2009	22.24	22.28	21.69	21.89
4330	NYSE	ORCL	Mon, Aug 3, 2009	22.32	22.38	22.00	22.30
4329	NYSE	ORCL	Fri, Jul 31, 2009	22.16	22.42	22.07	22.13
4328	NYSE	ORCL	Thu, Jul 30, 2009	22.24	22.47	21.91	22.14
4327	NYSE	ORCL	Wed, Jul 29, 2009	22.13	22.28	21.83	22.01
4326	NYSE	ORCL	Tue, Jul 28, 2009	21.86	22.32	21.72	22.24
4325	NYSE	ORCL	Mon, Jul 27, 2009	22.29	22.31	21.75	21.98
4324	NYSE	ORCL	Fri, Jul 24, 2009	21.94	22.48	21.91	22.33
4323	NYSE	ORCL	Thu, Jul 23, 2009	21.65	22.40	21.59	22.20
4322	NYSE	ORCL	Wed, Jul 22, 2009	21.84	21.98	21.63	21.75
4321	NYSE	ORCL	Tue, Jul 21, 2009	21.97	22.00	21.43	21.93
4320	NYSE	ORCL	Mon, Jul 20, 2009	21.70	21.83	21.34	21.51
4319	NYSE	ORCL	Fri, Jul 17, 2009	21.69	21.74	21.40	21.74
4318	NYSE	ORCL	Thu, Jul 16, 2009	21.57	21.77	21.34	21.64
4317	NYSE	ORCL	Wed, Jul 15, 2009	20.82	21.53	20.77	21.51
4316	NYSE	ORCL	Tue, Jul 14, 2009	20.64	20.72	20.28	20.63
4315	NYSE	ORCL	Mon, Jul 13, 2009	20.52	20.73	20.12	20.72
4314	NYSE	ORCL	Fri, Jul 10, 2009	20.20	20.63	20.19	20.49
4313	NYSE	ORCL	Thu, Jul 9, 2009	20.54	20.77	20.18	20.32
4312	NYSE	ORCL	Wed, Jul 8, 2009	20.21	20.79	19.79	20.57
4311	NYSE	ORCL	Tue, Jul 7, 2009	20.67	20.78	20.12	20.18
4310	NYSE	ORCL	Mon, Jul 6, 2009	20.92	21.04	20.50	20.67
4309	NYSE	ORCL	Thu, Jul 2, 2009	21.33	21.34	20.86	21.04
4308	NYSE	ORCL	Wed, Jul 1, 2009	21.63	22.00	21.62	21.74
4307	NYSE	ORCL	Tue, Jun 30, 2009	21.50	21.75	21.28	21.42
4306	NYSE	ORCL	Mon, Jun 29, 2009	21.34	21.71	21.22	21.50
4305	NYSE	ORCL	Fri, Jun 26, 2009	21.54	21.54	21.15	21.24
4304	NYSE	ORCL	Thu, Jun 25, 2009	21.25	21.71	21.13	21.63
4303	NYSE	ORCL	Wed, Jun 24, 2009	20.86	21.75	20.78	21.26
4302	NYSE	ORCL	Tue, Jun 23, 2009	20.21	20.21	19.73	19.87
4301	NYSE	ORCL	Mon, Jun 22, 2009	20.42	20.75	19.93	19.97
4300	NYSE	ORCL	Fri, Jun 19, 2009	20.42	20.92	20.37	20.66
4299	NYSE	ORCL	Thu, Jun 18, 2009	20.17	20.46	19.98	20.25
4298	NYSE	ORCL	Wed, Jun 17, 2009	19.72	20.17	19.70	19.94
4297	NYSE	ORCL	Tue, Jun 16, 2009	20.18	20.27	19.68	19.69
4296	NYSE	ORCL	Mon, Jun 15, 2009	20.64	20.65	20.00	20.22
4295	NYSE	ORCL	Fri, Jun 12, 2009	20.85	21.00	19.47	20.85
4294	NYSE	ORCL	Thu, Jun 11, 2009	20.66	21.20	20.66	20.94
4293	NYSE	ORCL	Wed, Jun 10, 2009	21.06	21.19	20.43	20.74
4292	NYSE	ORCL	Tue, Jun 9, 2009	20.95	21.20	20.83	20.99
4291	NYSE	ORCL	Mon, Jun 8, 2009	20.60	21.07	20.53	20.87
4290	NYSE	ORCL	Fri, Jun 5, 2009	20.82	20.90	20.51	20.71
4289	NYSE	ORCL	Thu, Jun 4, 2009	20.34	20.67	20.27	20.61
4288	NYSE	ORCL	Wed, Jun 3, 2009	20.24	20.51	20.09	20.34
4287	NYSE	ORCL	Tue, Jun 2, 2009	19.77	20.44	19.77	20.35
4286	NYSE	ORCL	Mon, Jun 1, 2009	19.75	20.02	19.60	19.92
4285	NYSE	ORCL	Fri, May 29, 2009	19.28	19.60	19.16	19.59
4284	NYSE	ORCL	Thu, May 28, 2009	19.01	19.37	18.83	19.21
4283	NYSE	ORCL	Wed, May 27, 2009	18.98	19.45	18.91	18.99
4282	NYSE	ORCL	Tue, May 26, 2009	18.46	19.20	18.28	19.07
4281	NYSE	ORCL	Fri, May 22, 2009	18.58	19.09	18.44	18.65
4280	NYSE	ORCL	Thu, May 21, 2009	18.76	18.83	18.35	18.57
4279	NYSE	ORCL	Wed, May 20, 2009	19.08	19.40	18.88	18.94
4278	NYSE	ORCL	Tue, May 19, 2009	18.79	19.21	18.77	18.97
4277	NYSE	ORCL	Mon, May 18, 2009	18.69	18.94	18.47	18.92
4276	NYSE	ORCL	Fri, May 15, 2009	18.59	18.74	18.35	18.42
4275	NYSE	ORCL	Thu, May 14, 2009	18.24	18.58	18.10	18.46
4274	NYSE	ORCL	Wed, May 13, 2009	18.15	18.34	17.97	18.07
4273	NYSE	ORCL	Tue, May 12, 2009	18.64	18.67	18.08	18.38
4272	NYSE	ORCL	Mon, May 11, 2009	18.15	18.83	18.04	18.56
4271	NYSE	ORCL	Fri, May 8, 2009	18.60	18.78	18.12	18.32
4270	NYSE	ORCL	Thu, May 7, 2009	18.99	19.15	18.19	18.42
4269	NYSE	ORCL	Wed, May 6, 2009	19.15	19.19	18.69	19.06
4268	NYSE	ORCL	Tue, May 5, 2009	19.17	19.19	18.68	19.01
4267	NYSE	ORCL	Mon, May 4, 2009	19.40	19.44	18.96	18.97
4266	NYSE	ORCL	Fri, May 1, 2009	19.35	19.44	19.12	19.34
4265	NYSE	ORCL	Thu, Apr 30, 2009	19.75	19.94	19.04	19.34
4264	NYSE	ORCL	Wed, Apr 29, 2009	19.46	19.80	19.41	19.60
4263	NYSE	ORCL	Tue, Apr 28, 2009	19.57	19.93	19.51	19.74
4262	NYSE	ORCL	Mon, Apr 27, 2009	19.59	20.28	19.52	19.77
4261	NYSE	ORCL	Fri, Apr 24, 2009	19.75	20.18	19.65	19.79
4260	NYSE	ORCL	Thu, Apr 23, 2009	19.40	19.71	19.14	19.68
4259	NYSE	ORCL	Wed, Apr 22, 2009	19.52	19.75	19.09	19.35
4258	NYSE	ORCL	Tue, Apr 21, 2009	18.78	19.85	18.64	19.53
4257	NYSE	ORCL	Mon, Apr 20, 2009	17.76	19.08	17.73	18.82
4256	NYSE	ORCL	Fri, Apr 17, 2009	19.24	19.45	18.73	19.06
4255	NYSE	ORCL	Thu, Apr 16, 2009	18.81	19.29	18.58	19.18
4254	NYSE	ORCL	Wed, Apr 15, 2009	18.69	18.74	18.11	18.59
4253	NYSE	ORCL	Tue, Apr 14, 2009	18.77	19.01	18.61	18.87
4252	NYSE	ORCL	Mon, Apr 13, 2009	18.87	19.23	18.86	19.06
4251	NYSE	ORCL	Thu, Apr 9, 2009	18.83	19.20	18.79	19.11
4250	NYSE	ORCL	Wed, Apr 8, 2009	18.69	18.76	18.33	18.57
4249	NYSE	ORCL	Tue, Apr 7, 2009	18.79	18.86	18.36	18.54
4248	NYSE	ORCL	Mon, Apr 6, 2009	19.00	19.11	18.69	19.11
4247	NYSE	ORCL	Fri, Apr 3, 2009	18.88	19.45	18.87	19.29
4246	NYSE	ORCL	Thu, Apr 2, 2009	18.93	19.30	18.65	18.82
4245	NYSE	ORCL	Wed, Apr 1, 2009	17.86	18.68	17.73	18.58
4244	NYSE	ORCL	Tue, Mar 31, 2009	17.93	18.39	17.82	18.07
4243	NYSE	ORCL	Mon, Mar 30, 2009	17.66	17.70	17.25	17.66
4242	NYSE	ORCL	Fri, Mar 27, 2009	18.45	18.45	17.93	18.01
4241	NYSE	ORCL	Thu, Mar 26, 2009	18.25	18.68	18.18	18.68
4240	NYSE	ORCL	Wed, Mar 25, 2009	18.03	18.34	17.70	18.09
4239	NYSE	ORCL	Tue, Mar 24, 2009	17.90	18.22	17.70	17.95
4238	NYSE	ORCL	Mon, Mar 23, 2009	17.34	18.25	17.26	18.25
4237	NYSE	ORCL	Fri, Mar 20, 2009	17.50	17.71	17.00	17.10
4236	NYSE	ORCL	Thu, Mar 19, 2009	17.56	18.09	17.35	17.37
4235	NYSE	ORCL	Wed, Mar 18, 2009	15.15	16.09	15.07	15.83
4234	NYSE	ORCL	Tue, Mar 17, 2009	14.93	15.60	14.65	15.40
4233	NYSE	ORCL	Mon, Mar 16, 2009	15.54	15.80	14.83	14.90
4232	NYSE	ORCL	Fri, Mar 13, 2009	15.65	15.70	15.28	15.56
4231	NYSE	ORCL	Thu, Mar 12, 2009	15.35	15.68	15.08	15.63
4230	NYSE	ORCL	Wed, Mar 11, 2009	15.28	15.46	14.73	15.34
4229	NYSE	ORCL	Tue, Mar 10, 2009	14.17	15.19	14.00	15.09
4228	NYSE	ORCL	Mon, Mar 9, 2009	14.31	14.70	13.80	13.85
4227	NYSE	ORCL	Fri, Mar 6, 2009	14.60	14.86	14.14	14.47
4226	NYSE	ORCL	Thu, Mar 5, 2009	14.94	15.28	14.52	14.53
4225	NYSE	ORCL	Wed, Mar 4, 2009	15.40	15.48	14.85	14.96
4224	NYSE	ORCL	Tue, Mar 3, 2009	15.40	15.45	14.97	15.01
4223	NYSE	ORCL	Mon, Mar 2, 2009	15.21	15.69	15.14	15.20
4222	NYSE	ORCL	Fri, Feb 27, 2009	15.50	15.83	15.41	15.54
4221	NYSE	ORCL	Thu, Feb 26, 2009	16.37	16.37	15.78	15.78
4220	NYSE	ORCL	Wed, Feb 25, 2009	16.38	16.57	16.01	16.24
4219	NYSE	ORCL	Tue, Feb 24, 2009	15.77	16.50	15.75	16.44
4218	NYSE	ORCL	Mon, Feb 23, 2009	16.52	16.68	15.82	15.86
4217	NYSE	ORCL	Fri, Feb 20, 2009	16.64	16.75	16.34	16.56
4216	NYSE	ORCL	Thu, Feb 19, 2009	17.34	17.37	16.80	16.83
4215	NYSE	ORCL	Wed, Feb 18, 2009	17.07	17.51	17.00	17.24
4214	NYSE	ORCL	Tue, Feb 17, 2009	17.15	17.34	16.81	16.96
4213	NYSE	ORCL	Fri, Feb 13, 2009	17.51	17.96	17.43	17.72
4212	NYSE	ORCL	Thu, Feb 12, 2009	17.55	17.61	16.94	17.55
4211	NYSE	ORCL	Wed, Feb 11, 2009	17.65	18.01	17.57	17.80
4210	NYSE	ORCL	Tue, Feb 10, 2009	17.82	18.09	17.24	17.58
4209	NYSE	ORCL	Mon, Feb 9, 2009	17.95	18.09	17.82	18.05
4208	NYSE	ORCL	Fri, Feb 6, 2009	17.69	18.07	17.48	17.97
4207	NYSE	ORCL	Thu, Feb 5, 2009	16.86	17.70	16.74	17.62
4206	NYSE	ORCL	Wed, Feb 4, 2009	17.15	17.63	17.05	17.21
4205	NYSE	ORCL	Tue, Feb 3, 2009	16.85	17.06	16.50	17.05
4204	NYSE	ORCL	Mon, Feb 2, 2009	16.60	17.10	16.51	16.90
4203	NYSE	ORCL	Fri, Jan 30, 2009	17.62	17.77	16.79	16.83
4202	NYSE	ORCL	Thu, Jan 29, 2009	17.67	17.87	17.26	17.59
4201	NYSE	ORCL	Wed, Jan 28, 2009	17.71	18.01	17.44	17.84
4200	NYSE	ORCL	Tue, Jan 27, 2009	17.02	17.43	16.98	17.28
4199	NYSE	ORCL	Mon, Jan 26, 2009	16.82	17.36	16.78	16.96
4198	NYSE	ORCL	Fri, Jan 23, 2009	16.43	17.02	16.39	16.78
4197	NYSE	ORCL	Thu, Jan 22, 2009	16.43	16.93	16.41	16.65
4196	NYSE	ORCL	Wed, Jan 21, 2009	16.40	16.92	16.25	16.89
4195	NYSE	ORCL	Tue, Jan 20, 2009	16.90	16.98	16.05	16.10
4194	NYSE	ORCL	Fri, Jan 16, 2009	16.74	17.06	16.41	16.91
4193	NYSE	ORCL	Thu, Jan 15, 2009	16.33	16.68	15.87	16.53
4192	NYSE	ORCL	Wed, Jan 14, 2009	16.87	16.92	16.18	16.36
4191	NYSE	ORCL	Tue, Jan 13, 2009	17.00	17.32	16.91	17.14
4190	NYSE	ORCL	Mon, Jan 12, 2009	17.41	17.47	16.84	17.05
4189	NYSE	ORCL	Fri, Jan 9, 2009	17.71	17.71	17.25	17.36
4188	NYSE	ORCL	Thu, Jan 8, 2009	17.50	17.67	17.31	17.62
4187	NYSE	ORCL	Wed, Jan 7, 2009	18.06	18.25	17.48	17.65
4186	NYSE	ORCL	Tue, Jan 6, 2009	18.17	18.70	18.03	18.39
4185	NYSE	ORCL	Mon, Jan 5, 2009	18.19	18.25	17.86	18.09
4184	NYSE	ORCL	Fri, Jan 2, 2009	17.64	18.48	17.62	18.41
4183	NYSE	ORCL	Wed, Dec 31, 2008	17.81	17.99	17.68	17.73
4182	NYSE	ORCL	Tue, Dec 30, 2008	17.35	17.86	17.25	17.83
4181	NYSE	ORCL	Mon, Dec 29, 2008	17.32	17.40	17.02	17.22
4180	NYSE	ORCL	Fri, Dec 26, 2008	17.40	17.46	17.26	17.43
4179	NYSE	ORCL	Wed, Dec 24, 2008	17.35	17.45	17.18	17.32
4178	NYSE	ORCL	Tue, Dec 23, 2008	17.53	17.76	17.08	17.30
4177	NYSE	ORCL	Mon, Dec 22, 2008	17.79	17.79	17.17	17.52
4176	NYSE	ORCL	Fri, Dec 19, 2008	17.44	18.16	16.61	17.78
4175	NYSE	ORCL	Thu, Dec 18, 2008	16.83	16.97	16.34	16.61
4174	NYSE	ORCL	Wed, Dec 17, 2008	16.97	17.04	16.68	16.74
4173	NYSE	ORCL	Tue, Dec 16, 2008	16.62	17.40	16.51	17.27
4172	NYSE	ORCL	Mon, Dec 15, 2008	16.40	16.64	16.13	16.45
4171	NYSE	ORCL	Fri, Dec 12, 2008	16.11	16.94	16.07	16.84
4170	NYSE	ORCL	Thu, Dec 11, 2008	17.29	17.29	16.40	16.46
4169	NYSE	ORCL	Wed, Dec 10, 2008	17.14	17.59	16.89	17.39
4168	NYSE	ORCL	Tue, Dec 9, 2008	16.74	17.67	16.60	16.94
4167	NYSE	ORCL	Mon, Dec 8, 2008	16.51	17.32	16.35	17.04
4166	NYSE	ORCL	Fri, Dec 5, 2008	15.23	16.40	15.17	16.32
4165	NYSE	ORCL	Thu, Dec 4, 2008	15.82	15.99	15.20	15.44
4164	NYSE	ORCL	Wed, Dec 3, 2008	15.92	16.15	15.62	16.13
4163	NYSE	ORCL	Tue, Dec 2, 2008	15.61	16.02	15.26	15.79
4162	NYSE	ORCL	Mon, Dec 1, 2008	15.71	16.04	15.38	15.47
4161	NYSE	ORCL	Fri, Nov 28, 2008	16.10	16.15	15.75	16.09
4160	NYSE	ORCL	Wed, Nov 26, 2008	15.65	16.25	15.64	16.14
4159	NYSE	ORCL	Tue, Nov 25, 2008	16.84	16.85	15.72	15.98
4158	NYSE	ORCL	Mon, Nov 24, 2008	16.57	16.99	16.32	16.64
4157	NYSE	ORCL	Fri, Nov 21, 2008	15.44	16.49	15.10	16.38
4156	NYSE	ORCL	Thu, Nov 20, 2008	16.02	16.76	15.32	15.40
4155	NYSE	ORCL	Wed, Nov 19, 2008	16.90	17.30	15.97	16.00
4154	NYSE	ORCL	Tue, Nov 18, 2008	16.52	17.03	15.92	17.02
4153	NYSE	ORCL	Mon, Nov 17, 2008	16.61	16.99	16.30	16.41
4152	NYSE	ORCL	Fri, Nov 14, 2008	17.26	17.79	16.66	16.90
4151	NYSE	ORCL	Thu, Nov 13, 2008	16.33	17.75	15.63	17.72
4150	NYSE	ORCL	Wed, Nov 12, 2008	16.82	17.04	16.40	16.47
4149	NYSE	ORCL	Tue, Nov 11, 2008	17.38	17.52	16.79	17.29
4148	NYSE	ORCL	Mon, Nov 10, 2008	17.84	17.84	17.36	17.56
4147	NYSE	ORCL	Fri, Nov 7, 2008	17.08	17.66	16.97	17.53
4146	NYSE	ORCL	Thu, Nov 6, 2008	17.43	17.58	16.65	16.85
4145	NYSE	ORCL	Wed, Nov 5, 2008	18.65	18.76	17.71	17.82
4144	NYSE	ORCL	Tue, Nov 4, 2008	18.50	19.00	18.32	18.90
4143	NYSE	ORCL	Mon, Nov 3, 2008	18.11	18.41	18.04	18.33
4142	NYSE	ORCL	Fri, Oct 31, 2008	17.86	18.62	17.81	18.29
4141	NYSE	ORCL	Thu, Oct 30, 2008	18.13	18.61	17.79	18.32
4140	NYSE	ORCL	Wed, Oct 29, 2008	17.36	18.37	16.77	17.29
4139	NYSE	ORCL	Tue, Oct 28, 2008	16.40	17.68	15.57	17.62
4138	NYSE	ORCL	Mon, Oct 27, 2008	15.99	16.77	15.31	15.77
4137	NYSE	ORCL	Fri, Oct 24, 2008	15.71	16.71	15.48	16.20
4136	NYSE	ORCL	Thu, Oct 23, 2008	16.98	17.47	16.01	16.95
4135	NYSE	ORCL	Wed, Oct 22, 2008	17.26	17.50	16.61	17.17
4134	NYSE	ORCL	Tue, Oct 21, 2008	17.90	18.41	17.59	17.69
4133	NYSE	ORCL	Mon, Oct 20, 2008	17.36	18.16	17.10	18.16
4132	NYSE	ORCL	Fri, Oct 17, 2008	16.41	17.99	16.21	17.02
4131	NYSE	ORCL	Thu, Oct 16, 2008	16.16	16.99	15.31	16.99
4130	NYSE	ORCL	Wed, Oct 15, 2008	17.40	17.73	15.94	15.95
4129	NYSE	ORCL	Tue, Oct 14, 2008	19.34	19.44	17.37	17.69
4128	NYSE	ORCL	Mon, Oct 13, 2008	17.52	18.87	17.04	18.86
4127	NYSE	ORCL	Fri, Oct 10, 2008	15.70	17.03	15.28	16.68
4126	NYSE	ORCL	Thu, Oct 9, 2008	17.22	17.56	16.00	16.21
4125	NYSE	ORCL	Wed, Oct 8, 2008	16.31	17.63	16.01	16.88
4124	NYSE	ORCL	Tue, Oct 7, 2008	18.29	18.50	16.78	16.78
4123	NYSE	ORCL	Mon, Oct 6, 2008	18.89	19.30	17.25	18.30
4122	NYSE	ORCL	Fri, Oct 3, 2008	19.67	20.54	19.48	19.48
4121	NYSE	ORCL	Thu, Oct 2, 2008	19.84	19.99	19.36	19.49
4120	NYSE	ORCL	Wed, Oct 1, 2008	20.19	20.19	19.55	19.86
4119	NYSE	ORCL	Tue, Sep 30, 2008	19.11	20.41	19.10	20.31
4118	NYSE	ORCL	Mon, Sep 29, 2008	20.34	20.53	18.00	18.77
4117	NYSE	ORCL	Fri, Sep 26, 2008	19.99	20.85	19.98	20.62
4116	NYSE	ORCL	Thu, Sep 25, 2008	20.34	20.82	20.21	20.47
4115	NYSE	ORCL	Wed, Sep 24, 2008	19.90	20.50	19.77	19.95
4114	NYSE	ORCL	Tue, Sep 23, 2008	19.82	20.55	19.64	19.69
4113	NYSE	ORCL	Mon, Sep 22, 2008	19.98	20.76	19.60	19.75
4112	NYSE	ORCL	Fri, Sep 19, 2008	20.99	21.00	19.60	20.07
4111	NYSE	ORCL	Thu, Sep 18, 2008	18.37	18.95	17.84	18.75
4110	NYSE	ORCL	Wed, Sep 17, 2008	18.69	18.82	18.07	18.10
4109	NYSE	ORCL	Tue, Sep 16, 2008	18.60	19.05	18.40	18.96
4108	NYSE	ORCL	Mon, Sep 15, 2008	19.05	19.49	18.92	19.01
4107	NYSE	ORCL	Fri, Sep 12, 2008	19.22	19.67	19.04	19.61
4106	NYSE	ORCL	Thu, Sep 11, 2008	19.03	19.40	18.89	19.35
4105	NYSE	ORCL	Wed, Sep 10, 2008	19.35	19.40	19.03	19.16
4104	NYSE	ORCL	Tue, Sep 9, 2008	19.40	19.85	19.02	19.17
4103	NYSE	ORCL	Mon, Sep 8, 2008	20.37	20.65	18.94	19.26
4102	NYSE	ORCL	Fri, Sep 5, 2008	19.72	20.32	19.70	20.07
4101	NYSE	ORCL	Thu, Sep 4, 2008	20.84	20.89	19.92	19.93
4100	NYSE	ORCL	Wed, Sep 3, 2008	21.52	21.57	21.01	21.19
4099	NYSE	ORCL	Tue, Sep 2, 2008	22.30	22.37	21.50	21.55
4098	NYSE	ORCL	Fri, Aug 29, 2008	22.40	22.43	21.70	21.93
4097	NYSE	ORCL	Thu, Aug 28, 2008	22.29	22.73	22.27	22.64
4096	NYSE	ORCL	Wed, Aug 27, 2008	22.20	22.57	22.13	22.34
4095	NYSE	ORCL	Tue, Aug 26, 2008	22.16	22.38	22.01	22.15
4094	NYSE	ORCL	Mon, Aug 25, 2008	22.54	22.71	22.19	22.21
4093	NYSE	ORCL	Fri, Aug 22, 2008	22.52	22.82	22.39	22.70
4092	NYSE	ORCL	Thu, Aug 21, 2008	22.39	22.45	22.16	22.30
4091	NYSE	ORCL	Wed, Aug 20, 2008	22.68	22.95	22.50	22.66
4090	NYSE	ORCL	Tue, Aug 19, 2008	22.68	22.77	22.45	22.56
4089	NYSE	ORCL	Mon, Aug 18, 2008	23.05	23.23	22.55	22.77
4088	NYSE	ORCL	Fri, Aug 15, 2008	23.33	23.45	22.92	23.06
4087	NYSE	ORCL	Thu, Aug 14, 2008	22.78	23.40	22.75	23.19
4086	NYSE	ORCL	Wed, Aug 13, 2008	22.79	23.15	22.57	23.01
4085	NYSE	ORCL	Tue, Aug 12, 2008	22.98	23.01	22.68	22.90
4084	NYSE	ORCL	Mon, Aug 11, 2008	23.41	23.52	22.92	23.08
4083	NYSE	ORCL	Fri, Aug 8, 2008	22.75	23.62	22.64	23.52
4082	NYSE	ORCL	Thu, Aug 7, 2008	22.63	23.02	22.46	22.75
4081	NYSE	ORCL	Wed, Aug 6, 2008	22.08	22.91	22.03	22.86
4080	NYSE	ORCL	Tue, Aug 5, 2008	21.42	22.22	21.31	22.21
4079	NYSE	ORCL	Mon, Aug 4, 2008	21.49	21.59	21.14	21.25
4078	NYSE	ORCL	Fri, Aug 1, 2008	21.58	21.69	21.27	21.50
4077	NYSE	ORCL	Thu, Jul 31, 2008	21.06	21.90	20.98	21.53
4076	NYSE	ORCL	Wed, Jul 30, 2008	21.41	21.45	20.97	21.31
4075	NYSE	ORCL	Tue, Jul 29, 2008	20.86	21.57	20.84	21.43
4074	NYSE	ORCL	Mon, Jul 28, 2008	20.73	21.10	20.69	20.72
4073	NYSE	ORCL	Fri, Jul 25, 2008	20.97	20.98	20.64	20.95
4072	NYSE	ORCL	Thu, Jul 24, 2008	21.19	21.39	20.85	20.95
4071	NYSE	ORCL	Wed, Jul 23, 2008	21.54	21.59	21.14	21.50
4070	NYSE	ORCL	Tue, Jul 22, 2008	21.16	21.62	21.15	21.59
4069	NYSE	ORCL	Mon, Jul 21, 2008	21.20	21.42	21.03	21.09
4068	NYSE	ORCL	Fri, Jul 18, 2008	20.89	21.25	20.65	21.18
4067	NYSE	ORCL	Thu, Jul 17, 2008	20.50	21.04	20.37	20.86
4066	NYSE	ORCL	Wed, Jul 16, 2008	20.22	20.55	20.09	20.44
4065	NYSE	ORCL	Tue, Jul 15, 2008	20.25	20.45	19.98	20.25
4064	NYSE	ORCL	Mon, Jul 14, 2008	21.10	21.19	20.26	20.45
4063	NYSE	ORCL	Fri, Jul 11, 2008	21.07	21.25	20.70	20.96
4062	NYSE	ORCL	Thu, Jul 10, 2008	21.17	21.42	20.93	21.29
4061	NYSE	ORCL	Wed, Jul 9, 2008	21.48	21.61	21.07	21.11
4060	NYSE	ORCL	Tue, Jul 8, 2008	21.09	21.60	20.97	21.58
4059	NYSE	ORCL	Mon, Jul 7, 2008	20.78	21.33	20.61	21.09
4058	NYSE	ORCL	Thu, Jul 3, 2008	21.04	21.19	20.69	20.73
4057	NYSE	ORCL	Wed, Jul 2, 2008	21.27	21.40	20.80	20.82
4056	NYSE	ORCL	Tue, Jul 1, 2008	20.79	21.34	20.65	21.31
4055	NYSE	ORCL	Mon, Jun 30, 2008	21.08	21.35	21.00	21.00
4054	NYSE	ORCL	Fri, Jun 27, 2008	21.39	21.71	20.97	21.29
4053	NYSE	ORCL	Thu, Jun 26, 2008	21.68	22.22	21.42	21.42
4052	NYSE	ORCL	Wed, Jun 25, 2008	22.41	22.85	22.19	22.55
4051	NYSE	ORCL	Tue, Jun 24, 2008	21.94	22.44	21.82	22.23
4050	NYSE	ORCL	Mon, Jun 23, 2008	22.31	22.41	21.83	22.08
4049	NYSE	ORCL	Fri, Jun 20, 2008	22.64	22.68	21.91	22.10
4048	NYSE	ORCL	Thu, Jun 19, 2008	22.33	23.00	22.27	22.70
4047	NYSE	ORCL	Wed, Jun 18, 2008	22.35	22.68	22.22	22.44
4046	NYSE	ORCL	Tue, Jun 17, 2008	23.02	23.02	22.50	22.53
4045	NYSE	ORCL	Mon, Jun 16, 2008	22.49	23.00	22.33	22.94
4044	NYSE	ORCL	Fri, Jun 13, 2008	22.09	22.66	21.95	22.63
4043	NYSE	ORCL	Thu, Jun 12, 2008	22.13	22.26	21.73	21.86
4042	NYSE	ORCL	Wed, Jun 11, 2008	22.56	22.78	22.05	22.07
4041	NYSE	ORCL	Tue, Jun 10, 2008	22.31	22.67	22.12	22.50
4040	NYSE	ORCL	Mon, Jun 9, 2008	22.64	22.67	22.25	22.55
4039	NYSE	ORCL	Fri, Jun 6, 2008	23.00	23.06	22.46	22.46
4038	NYSE	ORCL	Thu, Jun 5, 2008	22.85	23.21	22.71	23.18
4037	NYSE	ORCL	Wed, Jun 4, 2008	22.71	23.15	22.71	22.91
4036	NYSE	ORCL	Tue, Jun 3, 2008	22.74	23.57	22.70	22.91
4035	NYSE	ORCL	Mon, Jun 2, 2008	22.77	22.77	22.35	22.68
4034	NYSE	ORCL	Fri, May 30, 2008	22.81	22.94	22.68	22.84
4033	NYSE	ORCL	Thu, May 29, 2008	22.84	23.00	22.48	22.79
4032	NYSE	ORCL	Wed, May 28, 2008	22.79	22.95	22.64	22.79
4031	NYSE	ORCL	Tue, May 27, 2008	22.05	22.75	22.02	22.66
4030	NYSE	ORCL	Fri, May 23, 2008	22.29	22.30	21.89	21.98
4029	NYSE	ORCL	Thu, May 22, 2008	22.07	22.47	22.06	22.31
4028	NYSE	ORCL	Wed, May 21, 2008	22.24	22.71	21.94	22.01
4027	NYSE	ORCL	Tue, May 20, 2008	22.24	22.44	22.05	22.16
4026	NYSE	ORCL	Mon, May 19, 2008	22.04	22.75	21.87	22.43
4025	NYSE	ORCL	Fri, May 16, 2008	21.90	21.97	21.41	21.68
4024	NYSE	ORCL	Thu, May 15, 2008	21.62	21.91	21.54	21.87
4023	NYSE	ORCL	Wed, May 14, 2008	21.73	22.14	21.60	21.78
4022	NYSE	ORCL	Tue, May 13, 2008	21.55	21.72	21.31	21.67
4021	NYSE	ORCL	Mon, May 12, 2008	21.13	21.63	21.08	21.51
4020	NYSE	ORCL	Fri, May 9, 2008	20.84	21.10	20.70	21.00
4019	NYSE	ORCL	Thu, May 8, 2008	21.15	21.28	21.00	21.10
4018	NYSE	ORCL	Wed, May 7, 2008	21.43	21.51	20.91	20.99
4017	NYSE	ORCL	Tue, May 6, 2008	21.41	21.77	21.25	21.50
4016	NYSE	ORCL	Mon, May 5, 2008	21.50	21.68	21.34	21.55
4015	NYSE	ORCL	Fri, May 2, 2008	22.06	22.07	21.29	21.51
4014	NYSE	ORCL	Thu, May 1, 2008	21.01	21.85	20.96	21.82
4013	NYSE	ORCL	Wed, Apr 30, 2008	21.49	21.58	20.80	20.85
4012	NYSE	ORCL	Tue, Apr 29, 2008	21.41	21.88	21.33	21.76
4011	NYSE	ORCL	Mon, Apr 28, 2008	21.58	21.80	21.38	21.51
4010	NYSE	ORCL	Fri, Apr 25, 2008	21.96	21.98	21.25	21.59
4009	NYSE	ORCL	Thu, Apr 24, 2008	21.92	22.28	21.54	22.01
4008	NYSE	ORCL	Wed, Apr 23, 2008	21.79	21.96	21.69	21.91
4007	NYSE	ORCL	Tue, Apr 22, 2008	21.54	21.88	21.50	21.78
4006	NYSE	ORCL	Mon, Apr 21, 2008	21.64	21.91	21.41	21.76
4005	NYSE	ORCL	Fri, Apr 18, 2008	21.54	21.93	21.23	21.80
4004	NYSE	ORCL	Thu, Apr 17, 2008	20.83	21.22	20.69	21.20
4003	NYSE	ORCL	Wed, Apr 16, 2008	20.30	20.94	20.29	20.77
4002	NYSE	ORCL	Tue, Apr 15, 2008	19.95	20.24	19.93	20.18
4001	NYSE	ORCL	Mon, Apr 14, 2008	19.83	20.15	19.80	19.86
4000	NYSE	ORCL	Fri, Apr 11, 2008	20.09	20.14	19.81	19.84
3999	NYSE	ORCL	Thu, Apr 10, 2008	20.19	20.80	20.16	20.45
3998	NYSE	ORCL	Wed, Apr 9, 2008	19.92	20.26	19.87	20.22
3997	NYSE	ORCL	Tue, Apr 8, 2008	20.03	20.15	19.84	19.92
3996	NYSE	ORCL	Mon, Apr 7, 2008	20.45	20.56	20.20	20.23
3995	NYSE	ORCL	Fri, Apr 4, 2008	20.61	20.69	20.31	20.35
3994	NYSE	ORCL	Thu, Apr 3, 2008	20.40	20.70	20.27	20.68
3993	NYSE	ORCL	Wed, Apr 2, 2008	20.41	20.76	20.26	20.49
3992	NYSE	ORCL	Tue, Apr 1, 2008	19.91	20.42	19.72	20.41
3991	NYSE	ORCL	Mon, Mar 31, 2008	19.48	19.63	19.39	19.56
3990	NYSE	ORCL	Fri, Mar 28, 2008	19.55	19.86	19.32	19.37
3989	NYSE	ORCL	Thu, Mar 27, 2008	19.45	19.70	19.25	19.43
3988	NYSE	ORCL	Wed, Mar 26, 2008	21.29	21.30	20.63	20.94
3987	NYSE	ORCL	Tue, Mar 25, 2008	21.03	21.16	20.72	21.08
3986	NYSE	ORCL	Mon, Mar 24, 2008	20.42	20.91	20.37	20.77
3985	NYSE	ORCL	Thu, Mar 20, 2008	19.86	20.17	19.56	20.08
3984	NYSE	ORCL	Wed, Mar 19, 2008	20.26	20.49	19.55	19.56
3983	NYSE	ORCL	Tue, Mar 18, 2008	19.64	20.05	19.39	20.02
3982	NYSE	ORCL	Mon, Mar 17, 2008	18.93	19.49	18.93	19.28
3981	NYSE	ORCL	Fri, Mar 14, 2008	20.01	20.05	19.27	19.52
3980	NYSE	ORCL	Thu, Mar 13, 2008	19.57	19.99	19.36	19.84
3979	NYSE	ORCL	Wed, Mar 12, 2008	19.58	20.17	19.43	19.68
3978	NYSE	ORCL	Tue, Mar 11, 2008	19.65	19.95	19.10	19.51
3977	NYSE	ORCL	Mon, Mar 10, 2008	19.17	19.50	19.08	19.28
3976	NYSE	ORCL	Fri, Mar 7, 2008	19.13	19.55	18.87	19.00
3975	NYSE	ORCL	Thu, Mar 6, 2008	19.09	19.60	19.07	19.23
3974	NYSE	ORCL	Wed, Mar 5, 2008	18.71	18.98	18.62	18.80
3973	NYSE	ORCL	Tue, Mar 4, 2008	18.82	18.98	18.20	18.44
3972	NYSE	ORCL	Mon, Mar 3, 2008	18.76	19.18	18.66	18.95
3971	NYSE	ORCL	Fri, Feb 29, 2008	19.18	19.20	18.73	18.80
3970	NYSE	ORCL	Thu, Feb 28, 2008	19.10	19.60	18.92	19.41
3969	NYSE	ORCL	Wed, Feb 27, 2008	19.12	19.45	18.81	19.19
3968	NYSE	ORCL	Tue, Feb 26, 2008	18.90	19.35	18.87	19.21
3967	NYSE	ORCL	Mon, Feb 25, 2008	18.85	19.12	18.61	18.97
3966	NYSE	ORCL	Fri, Feb 22, 2008	18.93	19.02	18.18	18.90
3965	NYSE	ORCL	Thu, Feb 21, 2008	19.49	19.60	18.81	18.89
3964	NYSE	ORCL	Wed, Feb 20, 2008	19.02	19.50	18.98	19.43
3963	NYSE	ORCL	Tue, Feb 19, 2008	19.31	19.40	18.99	19.02
3962	NYSE	ORCL	Fri, Feb 15, 2008	19.02	19.22	18.94	19.09
3961	NYSE	ORCL	Thu, Feb 14, 2008	19.65	19.72	19.00	19.09
3960	NYSE	ORCL	Wed, Feb 13, 2008	19.70	19.93	19.46	19.66
3959	NYSE	ORCL	Tue, Feb 12, 2008	19.55	19.89	19.30	19.41
3958	NYSE	ORCL	Mon, Feb 11, 2008	19.21	19.57	19.17	19.44
3957	NYSE	ORCL	Fri, Feb 8, 2008	19.16	19.39	18.94	19.19
3956	NYSE	ORCL	Thu, Feb 7, 2008	19.26	19.60	19.03	19.20
3955	NYSE	ORCL	Wed, Feb 6, 2008	19.54	20.09	19.40	19.68
3954	NYSE	ORCL	Tue, Feb 5, 2008	19.78	19.88	19.21	19.26
3953	NYSE	ORCL	Mon, Feb 4, 2008	20.68	20.68	20.15	20.20
3952	NYSE	ORCL	Fri, Feb 1, 2008	20.78	20.78	20.22	20.68
3951	NYSE	ORCL	Thu, Jan 31, 2008	19.95	20.73	19.88	20.55
3950	NYSE	ORCL	Wed, Jan 30, 2008	20.02	20.60	19.81	20.24
3949	NYSE	ORCL	Tue, Jan 29, 2008	20.23	20.28	19.69	20.07
3948	NYSE	ORCL	Mon, Jan 28, 2008	20.13	20.40	20.01	20.26
3947	NYSE	ORCL	Fri, Jan 25, 2008	21.00	21.08	20.22	20.28
3946	NYSE	ORCL	Thu, Jan 24, 2008	20.52	20.97	20.15	20.61
3945	NYSE	ORCL	Wed, Jan 23, 2008	19.58	20.68	19.52	20.61
3944	NYSE	ORCL	Tue, Jan 22, 2008	20.28	20.79	19.68	20.22
3943	NYSE	ORCL	Fri, Jan 18, 2008	21.35	21.83	21.17	21.58
3942	NYSE	ORCL	Thu, Jan 17, 2008	21.90	21.95	21.30	21.41
3941	NYSE	ORCL	Wed, Jan 16, 2008	21.03	22.33	20.85	21.92
3940	NYSE	ORCL	Tue, Jan 15, 2008	21.76	22.05	21.30	21.31
3939	NYSE	ORCL	Mon, Jan 14, 2008	21.44	22.12	21.11	22.06
3938	NYSE	ORCL	Fri, Jan 11, 2008	21.53	21.69	21.06	21.10
3937	NYSE	ORCL	Thu, Jan 10, 2008	21.46	21.80	21.07	21.68
3936	NYSE	ORCL	Wed, Jan 9, 2008	21.34	21.69	21.15	21.61
3935	NYSE	ORCL	Tue, Jan 8, 2008	22.24	22.32	21.14	21.15
3934	NYSE	ORCL	Mon, Jan 7, 2008	21.96	22.48	21.79	22.25
3933	NYSE	ORCL	Fri, Jan 4, 2008	22.77	22.88	21.79	22.03
3932	NYSE	ORCL	Thu, Jan 3, 2008	22.43	23.11	22.43	23.11
3931	NYSE	ORCL	Wed, Jan 2, 2008	22.55	22.82	22.38	22.49
3930	NYSE	ORCL	Mon, Dec 31, 2007	22.69	22.96	22.50	22.58
3929	NYSE	ORCL	Fri, Dec 28, 2007	23.11	23.29	22.90	22.97
3928	NYSE	ORCL	Thu, Dec 27, 2007	23.05	23.31	22.91	23.04
3927	NYSE	ORCL	Wed, Dec 26, 2007	22.56	23.00	22.55	23.00
3926	NYSE	ORCL	Mon, Dec 24, 2007	22.64	22.80	22.42	22.76
3925	NYSE	ORCL	Fri, Dec 21, 2007	22.30	22.76	22.25	22.71
3924	NYSE	ORCL	Thu, Dec 20, 2007	22.43	22.50	22.04	22.10
3923	NYSE	ORCL	Wed, Dec 19, 2007	21.33	21.40	20.56	20.76
3922	NYSE	ORCL	Tue, Dec 18, 2007	21.08	21.26	20.62	21.25
3921	NYSE	ORCL	Mon, Dec 17, 2007	21.15	21.16	20.82	20.94
3920	NYSE	ORCL	Fri, Dec 14, 2007	21.36	21.44	21.12	21.20
3919	NYSE	ORCL	Thu, Dec 13, 2007	21.34	21.77	21.26	21.61
3918	NYSE	ORCL	Wed, Dec 12, 2007	21.41	21.81	21.06	21.37
3917	NYSE	ORCL	Tue, Dec 11, 2007	21.70	21.70	21.01	21.07
3916	NYSE	ORCL	Mon, Dec 10, 2007	21.29	21.69	21.23	21.64
3915	NYSE	ORCL	Fri, Dec 7, 2007	21.50	21.54	21.06	21.14
3914	NYSE	ORCL	Thu, Dec 6, 2007	21.10	21.45	20.94	21.42
3913	NYSE	ORCL	Wed, Dec 5, 2007	20.22	21.46	20.19	21.22
3912	NYSE	ORCL	Tue, Dec 4, 2007	19.75	20.19	19.68	20.03
3911	NYSE	ORCL	Mon, Dec 3, 2007	20.23	20.46	20.10	20.24
3910	NYSE	ORCL	Fri, Nov 30, 2007	20.78	20.78	19.78	20.18
3909	NYSE	ORCL	Thu, Nov 29, 2007	20.48	20.69	20.31	20.48
3908	NYSE	ORCL	Wed, Nov 28, 2007	20.08	20.62	20.01	20.51
3907	NYSE	ORCL	Tue, Nov 27, 2007	19.75	20.18	19.50	19.89
3906	NYSE	ORCL	Mon, Nov 26, 2007	20.38	20.50	19.69	19.70
3905	NYSE	ORCL	Fri, Nov 23, 2007	20.24	20.43	20.06	20.31
3904	NYSE	ORCL	Wed, Nov 21, 2007	20.25	20.63	20.02	20.21
3903	NYSE	ORCL	Tue, Nov 20, 2007	20.44	20.94	20.23	20.69
3902	NYSE	ORCL	Mon, Nov 19, 2007	20.65	20.88	20.32	20.53
3901	NYSE	ORCL	Fri, Nov 16, 2007	20.42	21.06	20.19	20.80
3900	NYSE	ORCL	Thu, Nov 15, 2007	19.92	20.62	19.72	20.42
3899	NYSE	ORCL	Wed, Nov 14, 2007	20.83	20.93	19.99	20.18
3898	NYSE	ORCL	Tue, Nov 13, 2007	19.80	20.53	19.44	20.52
3897	NYSE	ORCL	Mon, Nov 12, 2007	19.25	19.92	19.06	19.44
3896	NYSE	ORCL	Fri, Nov 9, 2007	19.93	20.07	19.32	19.36
3895	NYSE	ORCL	Thu, Nov 8, 2007	21.90	22.05	19.82	20.35
3894	NYSE	ORCL	Wed, Nov 7, 2007	22.50	22.69	22.07	22.10
3893	NYSE	ORCL	Tue, Nov 6, 2007	22.53	22.89	22.34	22.83
3892	NYSE	ORCL	Mon, Nov 5, 2007	21.83	22.21	21.76	22.07
3891	NYSE	ORCL	Fri, Nov 2, 2007	21.81	22.10	21.68	22.03
3890	NYSE	ORCL	Thu, Nov 1, 2007	22.00	22.19	21.75	21.76
3889	NYSE	ORCL	Wed, Oct 31, 2007	21.64	22.24	21.63	22.17
3888	NYSE	ORCL	Tue, Oct 30, 2007	21.65	21.74	21.48	21.63
3887	NYSE	ORCL	Mon, Oct 29, 2007	21.49	21.82	21.30	21.77
3886	NYSE	ORCL	Fri, Oct 26, 2007	21.32	21.35	20.99	21.35
3885	NYSE	ORCL	Thu, Oct 25, 2007	21.33	21.45	20.78	21.00
3884	NYSE	ORCL	Wed, Oct 24, 2007	21.26	21.35	20.85	21.18
3883	NYSE	ORCL	Tue, Oct 23, 2007	21.40	21.49	21.12	21.45
3882	NYSE	ORCL	Mon, Oct 22, 2007	20.60	21.34	20.51	21.20
3881	NYSE	ORCL	Fri, Oct 19, 2007	21.43	21.47	20.67	20.75
3880	NYSE	ORCL	Thu, Oct 18, 2007	21.49	21.58	21.11	21.43
3879	NYSE	ORCL	Wed, Oct 17, 2007	21.95	21.95	21.14	21.49
3878	NYSE	ORCL	Tue, Oct 16, 2007	22.00	22.06	21.71	21.75
3877	NYSE	ORCL	Mon, Oct 15, 2007	22.55	22.58	21.82	22.07
3876	NYSE	ORCL	Fri, Oct 12, 2007	22.40	22.65	22.11	22.44
3875	NYSE	ORCL	Thu, Oct 11, 2007	22.95	23.00	22.39	22.46
3874	NYSE	ORCL	Wed, Oct 10, 2007	22.59	22.95	22.53	22.92
3873	NYSE	ORCL	Tue, Oct 9, 2007	22.54	22.68	22.36	22.59
3872	NYSE	ORCL	Mon, Oct 8, 2007	22.05	22.55	22.03	22.51
3871	NYSE	ORCL	Fri, Oct 5, 2007	21.86	22.32	21.81	22.18
3870	NYSE	ORCL	Thu, Oct 4, 2007	21.65	21.79	21.51	21.76
3869	NYSE	ORCL	Wed, Oct 3, 2007	21.74	21.88	21.45	21.57
3868	NYSE	ORCL	Tue, Oct 2, 2007	21.98	21.98	21.71	21.85
3867	NYSE	ORCL	Mon, Oct 1, 2007	21.64	21.99	21.61	21.97
3866	NYSE	ORCL	Fri, Sep 28, 2007	21.66	21.83	21.56	21.65
3865	NYSE	ORCL	Thu, Sep 27, 2007	21.84	21.88	21.53	21.63
3864	NYSE	ORCL	Wed, Sep 26, 2007	22.01	22.02	21.50	21.77
3863	NYSE	ORCL	Tue, Sep 25, 2007	21.62	21.98	21.50	21.94
3862	NYSE	ORCL	Mon, Sep 24, 2007	22.00	22.12	21.55	21.79
3861	NYSE	ORCL	Fri, Sep 21, 2007	21.57	22.17	21.04	21.98
3860	NYSE	ORCL	Thu, Sep 20, 2007	20.82	21.31	20.63	21.04
3859	NYSE	ORCL	Wed, Sep 19, 2007	20.94	21.13	20.61	20.84
3858	NYSE	ORCL	Tue, Sep 18, 2007	20.08	20.73	20.05	20.73
3857	NYSE	ORCL	Mon, Sep 17, 2007	19.96	20.23	19.88	20.02
3856	NYSE	ORCL	Fri, Sep 14, 2007	20.39	20.42	20.01	20.07
3855	NYSE	ORCL	Thu, Sep 13, 2007	20.70	20.70	20.34	20.45
3854	NYSE	ORCL	Wed, Sep 12, 2007	20.35	20.62	20.30	20.54
3853	NYSE	ORCL	Tue, Sep 11, 2007	20.23	20.52	20.15	20.46
3852	NYSE	ORCL	Mon, Sep 10, 2007	20.34	20.46	19.98	20.17
3851	NYSE	ORCL	Fri, Sep 7, 2007	20.22	20.40	19.97	20.16
3850	NYSE	ORCL	Thu, Sep 6, 2007	20.72	20.74	20.33	20.54
3849	NYSE	ORCL	Wed, Sep 5, 2007	20.49	20.85	20.46	20.73
3848	NYSE	ORCL	Tue, Sep 4, 2007	20.24	20.88	20.20	20.72
3847	NYSE	ORCL	Fri, Aug 31, 2007	20.43	20.48	20.15	20.28
3846	NYSE	ORCL	Thu, Aug 30, 2007	19.96	20.42	19.81	20.21
3845	NYSE	ORCL	Wed, Aug 29, 2007	19.41	20.15	19.37	20.13
3844	NYSE	ORCL	Tue, Aug 28, 2007	19.80	19.86	19.33	19.36
3843	NYSE	ORCL	Mon, Aug 27, 2007	19.95	20.02	19.75	19.86
3842	NYSE	ORCL	Fri, Aug 24, 2007	19.30	19.97	19.30	19.94
3841	NYSE	ORCL	Thu, Aug 23, 2007	19.38	19.69	19.22	19.37
3840	NYSE	ORCL	Wed, Aug 22, 2007	19.39	19.42	19.07	19.32
3839	NYSE	ORCL	Tue, Aug 21, 2007	18.96	19.34	18.96	19.27
3838	NYSE	ORCL	Mon, Aug 20, 2007	19.25	19.41	18.95	19.11
3837	NYSE	ORCL	Fri, Aug 17, 2007	19.31	19.55	19.01	19.35
3836	NYSE	ORCL	Thu, Aug 16, 2007	19.11	19.48	18.81	19.14
3835	NYSE	ORCL	Wed, Aug 15, 2007	19.25	19.71	19.13	19.18
3834	NYSE	ORCL	Tue, Aug 14, 2007	19.80	19.81	19.32	19.35
3833	NYSE	ORCL	Mon, Aug 13, 2007	19.93	19.96	19.65	19.72
3832	NYSE	ORCL	Fri, Aug 10, 2007	19.75	20.25	19.67	19.99
3831	NYSE	ORCL	Thu, Aug 9, 2007	19.94	20.30	19.87	20.09
3830	NYSE	ORCL	Wed, Aug 8, 2007	19.96	20.21	19.80	20.20
3829	NYSE	ORCL	Tue, Aug 7, 2007	19.86	20.08	19.50	19.68
3828	NYSE	ORCL	Mon, Aug 6, 2007	19.82	20.10	19.73	20.08
3827	NYSE	ORCL	Fri, Aug 3, 2007	20.09	20.19	19.66	19.66
3826	NYSE	ORCL	Thu, Aug 2, 2007	19.76	20.21	19.67	20.09
3825	NYSE	ORCL	Wed, Aug 1, 2007	18.93	19.82	18.83	19.79
3824	NYSE	ORCL	Tue, Jul 31, 2007	19.79	19.82	19.11	19.12
3823	NYSE	ORCL	Mon, Jul 30, 2007	19.56	19.67	19.34	19.58
3822	NYSE	ORCL	Fri, Jul 27, 2007	20.00	20.22	19.60	19.62
3821	NYSE	ORCL	Thu, Jul 26, 2007	20.21	20.46	19.74	20.01
3820	NYSE	ORCL	Wed, Jul 25, 2007	20.70	20.74	20.40	20.58
3819	NYSE	ORCL	Tue, Jul 24, 2007	20.78	20.98	20.54	20.64
3818	NYSE	ORCL	Mon, Jul 23, 2007	20.81	20.91	20.64	20.78
3817	NYSE	ORCL	Fri, Jul 20, 2007	20.89	20.94	20.38	20.61
3816	NYSE	ORCL	Thu, Jul 19, 2007	20.56	20.72	20.52	20.60
3815	NYSE	ORCL	Wed, Jul 18, 2007	20.20	20.42	20.16	20.41
3814	NYSE	ORCL	Tue, Jul 17, 2007	20.25	20.47	20.21	20.38
3813	NYSE	ORCL	Mon, Jul 16, 2007	20.29	20.47	20.17	20.20
3812	NYSE	ORCL	Fri, Jul 13, 2007	20.50	20.50	20.25	20.40
3811	NYSE	ORCL	Thu, Jul 12, 2007	20.05	20.51	19.97	20.50
3810	NYSE	ORCL	Wed, Jul 11, 2007	19.77	20.00	19.72	19.98
3809	NYSE	ORCL	Tue, Jul 10, 2007	20.01	20.15	19.70	19.72
3808	NYSE	ORCL	Mon, Jul 9, 2007	20.24	20.24	20.07	20.16
3807	NYSE	ORCL	Fri, Jul 6, 2007	20.45	20.49	20.25	20.40
3806	NYSE	ORCL	Thu, Jul 5, 2007	20.06	20.50	19.96	20.49
3805	NYSE	ORCL	Tue, Jul 3, 2007	19.97	20.07	19.90	20.07
3804	NYSE	ORCL	Mon, Jul 2, 2007	19.88	19.99	19.72	19.92
3803	NYSE	ORCL	Fri, Jun 29, 2007	19.95	20.02	19.54	19.71
3802	NYSE	ORCL	Thu, Jun 28, 2007	19.62	20.06	19.61	19.85
3801	NYSE	ORCL	Wed, Jun 27, 2007	19.32	19.77	19.27	19.69
3800	NYSE	ORCL	Tue, Jun 26, 2007	19.62	19.68	19.02	19.16
3799	NYSE	ORCL	Mon, Jun 25, 2007	19.45	19.66	19.21	19.48
3798	NYSE	ORCL	Fri, Jun 22, 2007	19.60	19.65	19.39	19.39
3797	NYSE	ORCL	Thu, Jun 21, 2007	19.57	19.73	19.46	19.68
3796	NYSE	ORCL	Wed, Jun 20, 2007	19.96	19.96	19.52	19.53
3795	NYSE	ORCL	Tue, Jun 19, 2007	19.79	19.95	19.63	19.88
3794	NYSE	ORCL	Mon, Jun 18, 2007	19.92	19.94	19.62	19.79
3793	NYSE	ORCL	Fri, Jun 15, 2007	19.91	19.95	19.75	19.86
3792	NYSE	ORCL	Thu, Jun 14, 2007	19.55	19.69	19.49	19.64
3791	NYSE	ORCL	Wed, Jun 13, 2007	18.87	19.30	18.72	19.30
3790	NYSE	ORCL	Tue, Jun 12, 2007	19.21	19.37	18.81	18.84
3789	NYSE	ORCL	Mon, Jun 11, 2007	18.93	19.32	18.90	19.21
3788	NYSE	ORCL	Fri, Jun 8, 2007	18.73	19.10	18.73	19.06
3787	NYSE	ORCL	Thu, Jun 7, 2007	19.15	19.35	18.73	18.73
3786	NYSE	ORCL	Wed, Jun 6, 2007	19.37	19.40	19.11	19.35
3785	NYSE	ORCL	Tue, Jun 5, 2007	19.60	19.64	19.33	19.48
3784	NYSE	ORCL	Mon, Jun 4, 2007	19.55	19.69	19.39	19.67
3783	NYSE	ORCL	Fri, Jun 1, 2007	19.38	19.70	19.38	19.66
3782	NYSE	ORCL	Thu, May 31, 2007	19.39	19.60	19.26	19.38
3781	NYSE	ORCL	Wed, May 30, 2007	19.25	19.42	19.11	19.42
3780	NYSE	ORCL	Tue, May 29, 2007	19.29	19.49	19.19	19.31
3779	NYSE	ORCL	Fri, May 25, 2007	18.89	19.30	18.84	19.24
3778	NYSE	ORCL	Thu, May 24, 2007	19.14	19.29	18.67	18.75
3777	NYSE	ORCL	Wed, May 23, 2007	19.38	19.47	19.15	19.16
3776	NYSE	ORCL	Tue, May 22, 2007	19.39	19.46	19.20	19.37
3775	NYSE	ORCL	Mon, May 21, 2007	19.20	19.32	19.11	19.32
3774	NYSE	ORCL	Fri, May 18, 2007	19.07	19.25	19.01	19.25
3773	NYSE	ORCL	Thu, May 17, 2007	18.86	19.11	18.81	19.05
3772	NYSE	ORCL	Wed, May 16, 2007	18.86	18.99	18.65	18.99
3771	NYSE	ORCL	Tue, May 15, 2007	18.89	19.17	18.83	18.84
3770	NYSE	ORCL	Mon, May 14, 2007	18.94	19.08	18.77	18.94
3769	NYSE	ORCL	Fri, May 11, 2007	18.60	19.04	18.52	18.98
3768	NYSE	ORCL	Thu, May 10, 2007	18.69	18.91	18.48	18.49
3767	NYSE	ORCL	Wed, May 9, 2007	18.91	18.91	18.57	18.83
3766	NYSE	ORCL	Tue, May 8, 2007	18.93	19.04	18.88	18.95
3765	NYSE	ORCL	Mon, May 7, 2007	19.02	19.15	18.99	19.05
3764	NYSE	ORCL	Fri, May 4, 2007	19.04	19.05	18.77	19.03
3763	NYSE	ORCL	Thu, May 3, 2007	18.91	19.04	18.80	19.02
3762	NYSE	ORCL	Wed, May 2, 2007	18.70	18.98	18.61	18.86
3761	NYSE	ORCL	Tue, May 1, 2007	18.75	18.82	18.55	18.59
3760	NYSE	ORCL	Mon, Apr 30, 2007	19.10	19.15	18.80	18.80
3759	NYSE	ORCL	Fri, Apr 27, 2007	18.96	19.29	18.88	19.10
3758	NYSE	ORCL	Thu, Apr 26, 2007	18.77	19.00	18.76	18.95
3757	NYSE	ORCL	Wed, Apr 25, 2007	18.89	18.99	18.70	18.90
3756	NYSE	ORCL	Tue, Apr 24, 2007	19.04	19.05	18.75	18.82
3755	NYSE	ORCL	Mon, Apr 23, 2007	18.97	19.09	18.90	18.94
3754	NYSE	ORCL	Fri, Apr 20, 2007	18.98	19.06	18.82	19.00
3753	NYSE	ORCL	Thu, Apr 19, 2007	18.55	18.85	18.55	18.76
3752	NYSE	ORCL	Wed, Apr 18, 2007	18.80	18.88	18.70	18.73
3751	NYSE	ORCL	Tue, Apr 17, 2007	18.80	19.00	18.80	18.89
3750	NYSE	ORCL	Mon, Apr 16, 2007	18.68	18.95	18.66	18.90
3749	NYSE	ORCL	Fri, Apr 13, 2007	18.79	18.85	18.46	18.63
3748	NYSE	ORCL	Thu, Apr 12, 2007	18.57	18.71	18.44	18.70
3747	NYSE	ORCL	Wed, Apr 11, 2007	18.90	18.91	18.46	18.59
3746	NYSE	ORCL	Tue, Apr 10, 2007	18.78	18.88	18.68	18.85
3745	NYSE	ORCL	Mon, Apr 9, 2007	18.66	18.70	18.54	18.57
3744	NYSE	ORCL	Thu, Apr 5, 2007	18.50	18.67	18.39	18.67
3743	NYSE	ORCL	Wed, Apr 4, 2007	18.35	18.57	18.33	18.56
3742	NYSE	ORCL	Tue, Apr 3, 2007	18.23	18.47	18.17	18.36
3741	NYSE	ORCL	Mon, Apr 2, 2007	18.08	18.18	17.99	18.14
3740	NYSE	ORCL	Fri, Mar 30, 2007	18.15	18.27	17.89	18.13
3739	NYSE	ORCL	Thu, Mar 29, 2007	18.33	18.33	17.95	18.16
3738	NYSE	ORCL	Wed, Mar 28, 2007	18.34	18.50	18.15	18.17
3737	NYSE	ORCL	Tue, Mar 27, 2007	18.35	18.50	18.35	18.49
3736	NYSE	ORCL	Mon, Mar 26, 2007	18.22	18.43	18.02	18.39
3735	NYSE	ORCL	Fri, Mar 23, 2007	18.46	18.59	18.18	18.24
3734	NYSE	ORCL	Thu, Mar 22, 2007	18.02	18.55	17.95	18.49
3733	NYSE	ORCL	Wed, Mar 21, 2007	18.31	18.39	17.78	18.17
3732	NYSE	ORCL	Tue, Mar 20, 2007	17.25	17.70	17.14	17.55
3731	NYSE	ORCL	Mon, Mar 19, 2007	16.83	17.23	16.83	17.18
3730	NYSE	ORCL	Fri, Mar 16, 2007	16.71	16.85	16.62	16.70
3729	NYSE	ORCL	Thu, Mar 15, 2007	16.85	16.94	16.65	16.72
3728	NYSE	ORCL	Wed, Mar 14, 2007	16.74	16.94	16.66	16.88
3727	NYSE	ORCL	Tue, Mar 13, 2007	16.93	17.21	16.65	16.65
3726	NYSE	ORCL	Mon, Mar 12, 2007	16.61	17.09	16.60	17.07
3725	NYSE	ORCL	Fri, Mar 9, 2007	16.81	16.95	16.57	16.63
3724	NYSE	ORCL	Thu, Mar 8, 2007	16.70	16.92	16.63	16.69
3723	NYSE	ORCL	Wed, Mar 7, 2007	16.77	16.85	16.46	16.49
3722	NYSE	ORCL	Tue, Mar 6, 2007	16.52	16.92	16.49	16.88
3721	NYSE	ORCL	Mon, Mar 5, 2007	16.52	17.00	16.34	16.37
3720	NYSE	ORCL	Fri, Mar 2, 2007	16.63	16.89	16.53	16.71
3719	NYSE	ORCL	Thu, Mar 1, 2007	16.11	17.04	15.97	16.77
3718	NYSE	ORCL	Wed, Feb 28, 2007	16.37	16.84	16.31	16.43
3717	NYSE	ORCL	Tue, Feb 27, 2007	16.65	16.80	16.29	16.29
3716	NYSE	ORCL	Mon, Feb 26, 2007	16.91	17.02	16.00	16.82
3715	NYSE	ORCL	Fri, Feb 23, 2007	17.24	17.26	16.71	16.82
3714	NYSE	ORCL	Thu, Feb 22, 2007	17.26	17.30	17.01	17.27
3713	NYSE	ORCL	Wed, Feb 21, 2007	16.97	17.28	16.95	17.20
3712	NYSE	ORCL	Tue, Feb 20, 2007	16.69	16.98	16.57	16.98
3711	NYSE	ORCL	Fri, Feb 16, 2007	16.89	16.98	16.70	16.70
3710	NYSE	ORCL	Thu, Feb 15, 2007	16.84	16.92	16.68	16.91
3709	NYSE	ORCL	Wed, Feb 14, 2007	16.74	16.94	16.68	16.77
3708	NYSE	ORCL	Tue, Feb 13, 2007	16.71	16.71	16.53	16.61
3707	NYSE	ORCL	Mon, Feb 12, 2007	16.65	16.71	16.51	16.65
3706	NYSE	ORCL	Fri, Feb 9, 2007	16.79	16.94	16.54	16.70
3705	NYSE	ORCL	Thu, Feb 8, 2007	16.87	16.92	16.66	16.71
3704	NYSE	ORCL	Wed, Feb 7, 2007	17.11	17.12	16.85	16.91
3703	NYSE	ORCL	Tue, Feb 6, 2007	17.13	17.19	16.86	17.02
3702	NYSE	ORCL	Mon, Feb 5, 2007	17.35	17.43	17.08	17.16
3701	NYSE	ORCL	Fri, Feb 2, 2007	17.14	17.44	17.11	17.42
3700	NYSE	ORCL	Thu, Feb 1, 2007	17.22	17.34	17.03	17.05
3699	NYSE	ORCL	Wed, Jan 31, 2007	17.11	17.20	16.80	17.16
3698	NYSE	ORCL	Tue, Jan 30, 2007	17.32	17.50	17.09	17.16
3697	NYSE	ORCL	Mon, Jan 29, 2007	17.09	17.30	17.03	17.27
3696	NYSE	ORCL	Fri, Jan 26, 2007	17.04	17.30	17.03	17.15
3695	NYSE	ORCL	Thu, Jan 25, 2007	17.13	17.22	16.93	17.00
3694	NYSE	ORCL	Wed, Jan 24, 2007	17.11	17.29	17.09	17.19
3693	NYSE	ORCL	Tue, Jan 23, 2007	17.01	17.31	17.01	17.14
3692	NYSE	ORCL	Mon, Jan 22, 2007	17.25	17.81	16.77	17.00
3691	NYSE	ORCL	Fri, Jan 19, 2007	17.06	17.45	17.01	17.27
3690	NYSE	ORCL	Thu, Jan 18, 2007	17.48	17.52	17.10	17.12
3689	NYSE	ORCL	Wed, Jan 17, 2007	17.29	17.71	17.27	17.52
3688	NYSE	ORCL	Tue, Jan 16, 2007	17.39	17.48	17.26	17.30
3687	NYSE	ORCL	Fri, Jan 12, 2007	17.35	17.55	17.28	17.50
3686	NYSE	ORCL	Thu, Jan 11, 2007	17.79	17.81	17.35	17.39
3685	NYSE	ORCL	Wed, Jan 10, 2007	17.66	17.80	17.54	17.77
3684	NYSE	ORCL	Tue, Jan 9, 2007	17.93	17.98	17.65	17.82
3683	NYSE	ORCL	Mon, Jan 8, 2007	17.63	17.93	17.44	17.86
3682	NYSE	ORCL	Fri, Jan 5, 2007	17.62	17.76	17.44	17.64
3681	NYSE	ORCL	Thu, Jan 4, 2007	17.55	17.87	17.30	17.68
3680	NYSE	ORCL	Wed, Jan 3, 2007	17.22	17.78	17.10	17.51
3679	NYSE	ORCL	Fri, Dec 29, 2006	17.12	17.38	17.08	17.14
3678	NYSE	ORCL	Thu, Dec 28, 2006	17.13	17.25	17.04	17.20
3677	NYSE	ORCL	Wed, Dec 27, 2006	17.23	17.24	17.07	17.10
3676	NYSE	ORCL	Tue, Dec 26, 2006	17.02	17.25	16.99	17.13
3675	NYSE	ORCL	Fri, Dec 22, 2006	17.11	17.25	17.05	17.11
3674	NYSE	ORCL	Thu, Dec 21, 2006	17.14	17.20	17.09	17.10
3673	NYSE	ORCL	Wed, Dec 20, 2006	17.09	17.22	17.03	17.10
3672	NYSE	ORCL	Tue, Dec 19, 2006	17.15	17.26	16.93	17.10
3671	NYSE	ORCL	Mon, Dec 18, 2006	17.87	18.17	17.65	17.91
3670	NYSE	ORCL	Fri, Dec 15, 2006	18.01	18.03	17.59	17.68
3669	NYSE	ORCL	Thu, Dec 14, 2006	18.07	18.25	17.94	18.02
3668	NYSE	ORCL	Wed, Dec 13, 2006	18.22	18.24	17.88	18.02
3667	NYSE	ORCL	Tue, Dec 12, 2006	18.21	18.22	17.83	17.99
3666	NYSE	ORCL	Mon, Dec 11, 2006	17.77	18.25	17.71	18.07
3665	NYSE	ORCL	Fri, Dec 8, 2006	17.59	17.88	17.53	17.80
3664	NYSE	ORCL	Thu, Dec 7, 2006	17.62	17.70	17.32	17.50
3663	NYSE	ORCL	Wed, Dec 6, 2006	18.39	18.42	17.78	17.88
3662	NYSE	ORCL	Tue, Dec 5, 2006	19.32	19.33	18.78	18.86
3661	NYSE	ORCL	Mon, Dec 4, 2006	18.88	19.34	18.75	19.28
3660	NYSE	ORCL	Fri, Dec 1, 2006	19.11	19.11	18.63	18.81
3659	NYSE	ORCL	Thu, Nov 30, 2006	19.13	19.31	19.02	19.05
3658	NYSE	ORCL	Wed, Nov 29, 2006	19.04	19.34	18.91	19.15
3657	NYSE	ORCL	Tue, Nov 28, 2006	18.78	19.03	18.72	18.90
3656	NYSE	ORCL	Mon, Nov 27, 2006	19.48	19.55	18.83	18.92
3655	NYSE	ORCL	Fri, Nov 24, 2006	19.46	19.73	19.38	19.60
3654	NYSE	ORCL	Wed, Nov 22, 2006	19.49	19.75	19.48	19.66
3653	NYSE	ORCL	Tue, Nov 21, 2006	19.46	19.49	19.22	19.48
3652	NYSE	ORCL	Mon, Nov 20, 2006	19.33	19.58	19.32	19.48
3651	NYSE	ORCL	Fri, Nov 17, 2006	19.00	19.47	18.98	19.46
3650	NYSE	ORCL	Thu, Nov 16, 2006	19.15	19.20	18.89	19.10
3649	NYSE	ORCL	Wed, Nov 15, 2006	19.14	19.27	19.07	19.12
3648	NYSE	ORCL	Tue, Nov 14, 2006	19.17	19.22	18.92	19.17
3647	NYSE	ORCL	Mon, Nov 13, 2006	18.79	19.21	18.75	19.18
3646	NYSE	ORCL	Fri, Nov 10, 2006	18.65	18.87	18.61	18.78
3645	NYSE	ORCL	Thu, Nov 9, 2006	18.41	18.80	18.29	18.54
3644	NYSE	ORCL	Wed, Nov 8, 2006	18.16	18.43	18.05	18.36
3643	NYSE	ORCL	Tue, Nov 7, 2006	18.12	18.25	17.99	18.20
3642	NYSE	ORCL	Mon, Nov 6, 2006	17.90	18.23	17.82	18.10
3641	NYSE	ORCL	Fri, Nov 3, 2006	18.32	18.34	17.67	17.78
3640	NYSE	ORCL	Thu, Nov 2, 2006	18.45	18.47	18.05	18.27
3639	NYSE	ORCL	Wed, Nov 1, 2006	18.56	18.65	18.34	18.47
3638	NYSE	ORCL	Tue, Oct 31, 2006	18.54	18.68	18.41	18.47
3637	NYSE	ORCL	Mon, Oct 30, 2006	17.95	18.59	17.77	18.52
3636	NYSE	ORCL	Fri, Oct 27, 2006	18.59	18.59	18.06	18.10
3635	NYSE	ORCL	Thu, Oct 26, 2006	18.70	18.88	18.47	18.72
3634	NYSE	ORCL	Wed, Oct 25, 2006	18.96	18.98	18.55	18.62
3633	NYSE	ORCL	Tue, Oct 24, 2006	19.08	19.15	18.74	18.89
3632	NYSE	ORCL	Mon, Oct 23, 2006	18.95	19.25	18.87	19.15
3631	NYSE	ORCL	Fri, Oct 20, 2006	18.94	19.02	18.68	18.98
3630	NYSE	ORCL	Thu, Oct 19, 2006	18.69	18.96	18.37	18.87
3629	NYSE	ORCL	Wed, Oct 18, 2006	18.84	18.95	18.69	18.74
3628	NYSE	ORCL	Tue, Oct 17, 2006	18.84	18.99	18.60	18.63
3627	NYSE	ORCL	Mon, Oct 16, 2006	19.08	19.13	18.98	18.99
3626	NYSE	ORCL	Fri, Oct 13, 2006	18.95	19.14	18.78	19.07
3625	NYSE	ORCL	Thu, Oct 12, 2006	18.68	19.00	18.52	18.99
3624	NYSE	ORCL	Wed, Oct 11, 2006	18.66	18.79	18.48	18.58
3623	NYSE	ORCL	Tue, Oct 10, 2006	18.51	18.74	18.47	18.74
3622	NYSE	ORCL	Mon, Oct 9, 2006	18.15	18.59	18.07	18.55
3621	NYSE	ORCL	Fri, Oct 6, 2006	18.13	18.46	18.13	18.19
3620	NYSE	ORCL	Thu, Oct 5, 2006	18.14	18.31	18.14	18.26
3619	NYSE	ORCL	Wed, Oct 4, 2006	17.85	18.20	17.79	18.17
3618	NYSE	ORCL	Tue, Oct 3, 2006	17.57	18.05	17.52	17.90
3617	NYSE	ORCL	Mon, Oct 2, 2006	17.92	17.96	17.59	17.66
3616	NYSE	ORCL	Fri, Sep 29, 2006	17.95	18.03	17.74	17.74
3615	NYSE	ORCL	Thu, Sep 28, 2006	17.97	18.15	17.81	17.99
3614	NYSE	ORCL	Wed, Sep 27, 2006	18.07	18.19	17.90	17.93
3613	NYSE	ORCL	Tue, Sep 26, 2006	17.87	18.24	17.87	18.19
3612	NYSE	ORCL	Mon, Sep 25, 2006	17.58	17.99	17.39	17.97
3611	NYSE	ORCL	Fri, Sep 22, 2006	17.82	17.90	17.53	17.54
3610	NYSE	ORCL	Thu, Sep 21, 2006	17.91	18.15	17.91	18.08
3609	NYSE	ORCL	Wed, Sep 20, 2006	18.09	18.29	17.84	17.93
3608	NYSE	ORCL	Tue, Sep 19, 2006	16.33	16.60	16.07	16.13
3607	NYSE	ORCL	Mon, Sep 18, 2006	16.44	16.45	16.10	16.25
3606	NYSE	ORCL	Fri, Sep 15, 2006	16.57	16.64	16.10	16.33
3605	NYSE	ORCL	Thu, Sep 14, 2006	16.28	16.49	16.20	16.47
3604	NYSE	ORCL	Wed, Sep 13, 2006	16.30	16.48	16.18	16.39
3603	NYSE	ORCL	Tue, Sep 12, 2006	16.29	16.38	16.15	16.30
3602	NYSE	ORCL	Mon, Sep 11, 2006	15.79	16.35	15.75	16.29
3601	NYSE	ORCL	Fri, Sep 8, 2006	16.04	16.18	15.76	15.91
3600	NYSE	ORCL	Thu, Sep 7, 2006	15.61	16.20	15.58	16.01
3599	NYSE	ORCL	Wed, Sep 6, 2006	15.66	15.81	15.57	15.62
3598	NYSE	ORCL	Tue, Sep 5, 2006	15.60	15.89	15.59	15.84
3597	NYSE	ORCL	Fri, Sep 1, 2006	15.82	15.83	15.45	15.50
3596	NYSE	ORCL	Thu, Aug 31, 2006	15.67	15.75	15.50	15.66
3595	NYSE	ORCL	Wed, Aug 30, 2006	15.60	15.83	15.50	15.76
3594	NYSE	ORCL	Tue, Aug 29, 2006	15.50	15.64	15.40	15.52
3593	NYSE	ORCL	Mon, Aug 28, 2006	15.37	15.65	15.36	15.54
3592	NYSE	ORCL	Fri, Aug 25, 2006	15.32	15.63	15.31	15.41
3591	NYSE	ORCL	Thu, Aug 24, 2006	15.40	15.50	15.23	15.38
3590	NYSE	ORCL	Wed, Aug 23, 2006	15.47	15.49	15.23	15.32
3589	NYSE	ORCL	Tue, Aug 22, 2006	15.63	15.65	15.37	15.48
3588	NYSE	ORCL	Mon, Aug 21, 2006	15.58	15.79	15.45	15.64
3587	NYSE	ORCL	Fri, Aug 18, 2006	15.80	15.81	15.40	15.71
3586	NYSE	ORCL	Thu, Aug 17, 2006	15.42	15.95	15.41	15.81
3585	NYSE	ORCL	Wed, Aug 16, 2006	15.74	15.75	15.41	15.54
3584	NYSE	ORCL	Tue, Aug 15, 2006	15.49	15.75	15.43	15.72
3583	NYSE	ORCL	Mon, Aug 14, 2006	15.10	15.50	15.06	15.29
3582	NYSE	ORCL	Fri, Aug 11, 2006	15.09	15.16	14.89	14.99
3581	NYSE	ORCL	Thu, Aug 10, 2006	14.90	15.27	14.86	15.13
3580	NYSE	ORCL	Wed, Aug 9, 2006	14.93	15.25	14.85	14.95
3579	NYSE	ORCL	Tue, Aug 8, 2006	14.68	15.00	14.66	14.80
3578	NYSE	ORCL	Mon, Aug 7, 2006	14.63	14.69	14.50	14.62
3577	NYSE	ORCL	Fri, Aug 4, 2006	14.84	14.87	14.49	14.62
3576	NYSE	ORCL	Thu, Aug 3, 2006	14.74	15.03	14.73	14.77
3575	NYSE	ORCL	Wed, Aug 2, 2006	14.74	14.94	14.55	14.81
3574	NYSE	ORCL	Tue, Aug 1, 2006	14.92	14.94	14.55	14.73
3573	NYSE	ORCL	Mon, Jul 31, 2006	14.93	15.03	14.82	14.97
3572	NYSE	ORCL	Fri, Jul 28, 2006	14.90	15.12	14.85	15.07
3571	NYSE	ORCL	Thu, Jul 27, 2006	15.05	15.19	14.79	14.87
3570	NYSE	ORCL	Wed, Jul 26, 2006	14.98	15.19	14.76	15.02
3569	NYSE	ORCL	Tue, Jul 25, 2006	14.94	15.06	14.80	14.93
3568	NYSE	ORCL	Mon, Jul 24, 2006	15.08	15.17	14.92	14.98
3567	NYSE	ORCL	Fri, Jul 21, 2006	15.05	15.29	14.96	15.12
3566	NYSE	ORCL	Thu, Jul 20, 2006	15.10	15.24	14.91	15.12
3565	NYSE	ORCL	Wed, Jul 19, 2006	14.80	15.21	14.73	15.07
3564	NYSE	ORCL	Tue, Jul 18, 2006	14.35	14.81	14.35	14.72
3563	NYSE	ORCL	Mon, Jul 17, 2006	14.23	14.47	14.22	14.42
3562	NYSE	ORCL	Fri, Jul 14, 2006	14.04	14.39	13.93	14.29
3561	NYSE	ORCL	Thu, Jul 13, 2006	13.90	14.27	13.77	14.10
3560	NYSE	ORCL	Wed, Jul 12, 2006	14.48	14.59	14.15	14.22
3559	NYSE	ORCL	Tue, Jul 11, 2006	14.47	14.58	14.29	14.54
3558	NYSE	ORCL	Mon, Jul 10, 2006	14.78	14.98	14.40	14.59
3557	NYSE	ORCL	Fri, Jul 7, 2006	14.49	14.98	14.42	14.78
3556	NYSE	ORCL	Thu, Jul 6, 2006	14.52	14.64	14.43	14.50
3555	NYSE	ORCL	Wed, Jul 5, 2006	14.63	14.77	14.55	14.57
3554	NYSE	ORCL	Mon, Jul 3, 2006	14.61	14.81	14.61	14.81
3553	NYSE	ORCL	Fri, Jun 30, 2006	14.77	14.97	14.49	14.49
3552	NYSE	ORCL	Thu, Jun 29, 2006	14.61	14.86	14.40	14.74
3551	NYSE	ORCL	Wed, Jun 28, 2006	14.50	14.63	14.49	14.58
3550	NYSE	ORCL	Tue, Jun 27, 2006	14.61	14.67	14.33	14.50
3549	NYSE	ORCL	Mon, Jun 26, 2006	14.87	14.93	14.52	14.67
3548	NYSE	ORCL	Fri, Jun 23, 2006	14.68	15.07	14.54	14.90
3547	NYSE	ORCL	Thu, Jun 22, 2006	14.62	14.70	14.25	14.33
3546	NYSE	ORCL	Wed, Jun 21, 2006	14.29	14.90	14.28	14.53
3545	NYSE	ORCL	Tue, Jun 20, 2006	14.42	14.48	14.23	14.25
3544	NYSE	ORCL	Mon, Jun 19, 2006	14.35	14.56	14.18	14.29
3543	NYSE	ORCL	Fri, Jun 16, 2006	14.47	14.55	14.09	14.19
3542	NYSE	ORCL	Thu, Jun 15, 2006	13.33	13.84	13.30	13.70
3541	NYSE	ORCL	Wed, Jun 14, 2006	13.15	13.29	13.07	13.19
3540	NYSE	ORCL	Tue, Jun 13, 2006	13.27	13.54	13.10	13.15
3539	NYSE	ORCL	Mon, Jun 12, 2006	13.46	13.58	13.22	13.25
3538	NYSE	ORCL	Fri, Jun 9, 2006	13.49	13.54	13.33	13.47
3537	NYSE	ORCL	Thu, Jun 8, 2006	13.45	13.59	13.20	13.53
3536	NYSE	ORCL	Wed, Jun 7, 2006	13.87	13.88	13.50	13.54
3535	NYSE	ORCL	Tue, Jun 6, 2006	13.98	14.00	13.60	13.82
3534	NYSE	ORCL	Mon, Jun 5, 2006	14.05	14.11	13.86	13.86
3533	NYSE	ORCL	Fri, Jun 2, 2006	14.22	14.28	14.04	14.15
3532	NYSE	ORCL	Thu, Jun 1, 2006	14.14	14.24	13.96	14.22
3531	NYSE	ORCL	Wed, May 31, 2006	14.01	14.25	13.97	14.22
3530	NYSE	ORCL	Tue, May 30, 2006	14.00	14.19	13.88	14.02
3529	NYSE	ORCL	Fri, May 26, 2006	14.05	14.18	13.92	14.05
3528	NYSE	ORCL	Thu, May 25, 2006	13.76	14.11	13.70	14.07
3527	NYSE	ORCL	Wed, May 24, 2006	13.38	13.87	13.36	13.78
3526	NYSE	ORCL	Tue, May 23, 2006	13.56	13.64	13.44	13.47
3525	NYSE	ORCL	Mon, May 22, 2006	13.53	13.72	13.50	13.55
3524	NYSE	ORCL	Fri, May 19, 2006	13.61	13.93	13.56	13.70
3523	NYSE	ORCL	Thu, May 18, 2006	13.93	13.99	13.28	13.77
3522	NYSE	ORCL	Wed, May 17, 2006	14.08	14.11	13.75	13.85
3521	NYSE	ORCL	Tue, May 16, 2006	13.91	14.22	13.87	14.19
3520	NYSE	ORCL	Mon, May 15, 2006	13.83	14.03	13.80	13.97
3519	NYSE	ORCL	Fri, May 12, 2006	13.74	14.22	13.54	13.98
3518	NYSE	ORCL	Thu, May 11, 2006	14.19	14.28	13.80	13.91
3517	NYSE	ORCL	Wed, May 10, 2006	14.07	14.37	14.06	14.24
3516	NYSE	ORCL	Tue, May 9, 2006	14.22	14.28	14.05	14.11
3515	NYSE	ORCL	Mon, May 8, 2006	14.43	14.55	14.17	14.23
3514	NYSE	ORCL	Fri, May 5, 2006	14.30	14.57	14.28	14.45
3513	NYSE	ORCL	Thu, May 4, 2006	14.38	14.47	14.21	14.29
3512	NYSE	ORCL	Wed, May 3, 2006	14.37	14.49	14.01	14.32
3511	NYSE	ORCL	Tue, May 2, 2006	14.56	14.58	14.38	14.43
3510	NYSE	ORCL	Mon, May 1, 2006	14.61	14.96	14.43	14.58
3509	NYSE	ORCL	Fri, Apr 28, 2006	14.89	14.95	14.52	14.59
3508	NYSE	ORCL	Thu, Apr 27, 2006	14.68	15.21	14.55	14.93
3507	NYSE	ORCL	Wed, Apr 26, 2006	14.70	14.74	14.62	14.72
3506	NYSE	ORCL	Tue, Apr 25, 2006	14.56	14.83	14.55	14.65
3505	NYSE	ORCL	Mon, Apr 24, 2006	14.23	14.67	14.19	14.48
3504	NYSE	ORCL	Fri, Apr 21, 2006	14.16	14.45	14.15	14.28
3503	NYSE	ORCL	Thu, Apr 20, 2006	14.16	14.31	14.10	14.15
3502	NYSE	ORCL	Wed, Apr 19, 2006	13.84	14.34	13.81	14.31
3501	NYSE	ORCL	Tue, Apr 18, 2006	13.70	14.01	13.69	14.00
3500	NYSE	ORCL	Mon, Apr 17, 2006	13.66	13.83	13.65	13.74
3499	NYSE	ORCL	Thu, Apr 13, 2006	13.75	13.77	13.66	13.68
3498	NYSE	ORCL	Wed, Apr 12, 2006	13.84	13.90	13.73	13.78
3497	NYSE	ORCL	Tue, Apr 11, 2006	13.83	14.00	13.72	13.84
3496	NYSE	ORCL	Mon, Apr 10, 2006	13.73	13.85	13.62	13.83
3495	NYSE	ORCL	Fri, Apr 7, 2006	13.83	13.91	13.72	13.75
3494	NYSE	ORCL	Thu, Apr 6, 2006	13.96	13.96	13.74	13.80
3493	NYSE	ORCL	Wed, Apr 5, 2006	13.82	14.00	13.81	13.95
3492	NYSE	ORCL	Tue, Apr 4, 2006	13.82	13.91	13.78	13.84
3491	NYSE	ORCL	Mon, Apr 3, 2006	13.75	13.86	13.75	13.79
3490	NYSE	ORCL	Fri, Mar 31, 2006	13.72	13.85	13.69	13.69
3489	NYSE	ORCL	Thu, Mar 30, 2006	13.72	13.85	13.64	13.78
3488	NYSE	ORCL	Wed, Mar 29, 2006	13.59	13.81	13.43	13.72
3487	NYSE	ORCL	Tue, Mar 28, 2006	13.83	13.85	13.57	13.59
3486	NYSE	ORCL	Mon, Mar 27, 2006	13.83	13.94	13.77	13.84
3485	NYSE	ORCL	Fri, Mar 24, 2006	13.78	13.83	13.72	13.79
3484	NYSE	ORCL	Thu, Mar 23, 2006	13.91	13.99	13.73	13.80
3483	NYSE	ORCL	Wed, Mar 22, 2006	13.57	14.00	13.55	13.99
3482	NYSE	ORCL	Tue, Mar 21, 2006	13.34	13.90	13.22	13.62
3481	NYSE	ORCL	Mon, Mar 20, 2006	13.66	13.87	13.57	13.72
3480	NYSE	ORCL	Fri, Mar 17, 2006	13.54	13.72	13.42	13.60
3479	NYSE	ORCL	Thu, Mar 16, 2006	13.34	13.54	13.27	13.50
3478	NYSE	ORCL	Wed, Mar 15, 2006	12.94	13.32	12.93	13.24
3477	NYSE	ORCL	Tue, Mar 14, 2006	12.91	12.98	12.87	12.96
3476	NYSE	ORCL	Mon, Mar 13, 2006	12.92	12.95	12.85	12.90
3475	NYSE	ORCL	Fri, Mar 10, 2006	12.88	13.00	12.84	12.90
3474	NYSE	ORCL	Thu, Mar 9, 2006	12.90	13.00	12.82	12.84
3473	NYSE	ORCL	Wed, Mar 8, 2006	12.81	12.95	12.75	12.86
3472	NYSE	ORCL	Tue, Mar 7, 2006	12.74	12.92	12.72	12.88
3471	NYSE	ORCL	Mon, Mar 6, 2006	12.75	12.96	12.73	12.77
3470	NYSE	ORCL	Fri, Mar 3, 2006	12.63	12.93	12.61	12.79
3469	NYSE	ORCL	Thu, Mar 2, 2006	12.75	12.92	12.68	12.80
3468	NYSE	ORCL	Wed, Mar 1, 2006	12.49	12.83	12.49	12.81
3467	NYSE	ORCL	Tue, Feb 28, 2006	12.42	12.58	12.39	12.42
3466	NYSE	ORCL	Mon, Feb 27, 2006	12.44	12.51	12.36	12.46
3465	NYSE	ORCL	Fri, Feb 24, 2006	12.39	12.49	12.38	12.46
3464	NYSE	ORCL	Thu, Feb 23, 2006	12.44	12.54	12.40	12.40
3463	NYSE	ORCL	Wed, Feb 22, 2006	12.36	12.49	12.28	12.48
3462	NYSE	ORCL	Tue, Feb 21, 2006	12.35	12.38	12.25	12.34
3461	NYSE	ORCL	Fri, Feb 17, 2006	12.38	12.44	12.32	12.40
3460	NYSE	ORCL	Thu, Feb 16, 2006	12.42	12.49	12.36	12.44
3459	NYSE	ORCL	Wed, Feb 15, 2006	12.37	12.50	12.35	12.41
3458	NYSE	ORCL	Tue, Feb 14, 2006	12.48	12.49	12.35	12.40
3457	NYSE	ORCL	Mon, Feb 13, 2006	12.64	12.72	12.40	12.49
3456	NYSE	ORCL	Fri, Feb 10, 2006	12.58	12.80	12.56	12.69
3455	NYSE	ORCL	Thu, Feb 9, 2006	12.56	12.80	12.46	12.69
3454	NYSE	ORCL	Wed, Feb 8, 2006	12.44	12.63	12.44	12.57
3453	NYSE	ORCL	Tue, Feb 7, 2006	12.23	12.39	12.21	12.37
3452	NYSE	ORCL	Mon, Feb 6, 2006	12.22	12.29	12.06	12.25
3451	NYSE	ORCL	Fri, Feb 3, 2006	12.30	12.38	12.18	12.21
3450	NYSE	ORCL	Thu, Feb 2, 2006	12.54	12.58	12.36	12.39
3449	NYSE	ORCL	Wed, Feb 1, 2006	12.41	12.65	12.39	12.58
3448	NYSE	ORCL	Tue, Jan 31, 2006	12.56	12.59	12.41	12.57
3447	NYSE	ORCL	Mon, Jan 30, 2006	12.42	12.65	12.28	12.61
3446	NYSE	ORCL	Fri, Jan 27, 2006	12.45	12.53	12.39	12.41
3445	NYSE	ORCL	Thu, Jan 26, 2006	12.56	12.60	12.41	12.44
3444	NYSE	ORCL	Wed, Jan 25, 2006	12.40	12.56	12.34	12.51
3443	NYSE	ORCL	Tue, Jan 24, 2006	12.35	12.39	12.19	12.20
3442	NYSE	ORCL	Mon, Jan 23, 2006	12.31	12.50	12.21	12.30
3441	NYSE	ORCL	Fri, Jan 20, 2006	12.48	12.53	12.26	12.29
3440	NYSE	ORCL	Thu, Jan 19, 2006	12.47	12.60	12.45	12.52
3439	NYSE	ORCL	Wed, Jan 18, 2006	12.37	12.39	12.23	12.34
3438	NYSE	ORCL	Tue, Jan 17, 2006	12.46	12.54	12.40	12.44
3437	NYSE	ORCL	Fri, Jan 13, 2006	12.49	12.54	12.37	12.51
3436	NYSE	ORCL	Thu, Jan 12, 2006	12.73	12.74	12.48	12.52
3435	NYSE	ORCL	Wed, Jan 11, 2006	12.64	12.68	12.47	12.60
3434	NYSE	ORCL	Tue, Jan 10, 2006	12.81	12.81	12.61	12.62
3433	NYSE	ORCL	Mon, Jan 9, 2006	13.01	13.09	12.79	12.88
3432	NYSE	ORCL	Fri, Jan 6, 2006	12.80	13.15	12.75	13.12
3431	NYSE	ORCL	Thu, Jan 5, 2006	12.62	12.92	12.60	12.79
3430	NYSE	ORCL	Wed, Jan 4, 2006	12.56	12.78	12.54	12.62
3429	NYSE	ORCL	Tue, Jan 3, 2006	12.23	12.68	12.22	12.60
3428	NYSE	ORCL	Fri, Dec 30, 2005	12.21	12.40	12.16	12.21
3427	NYSE	ORCL	Thu, Dec 29, 2005	12.27	12.36	12.23	12.29
3426	NYSE	ORCL	Wed, Dec 28, 2005	12.35	12.44	12.27	12.28
3425	NYSE	ORCL	Tue, Dec 27, 2005	12.33	12.41	12.24	12.35
3424	NYSE	ORCL	Fri, Dec 23, 2005	12.38	12.51	12.31	12.34
3423	NYSE	ORCL	Thu, Dec 22, 2005	12.16	12.42	12.15	12.32
3422	NYSE	ORCL	Wed, Dec 21, 2005	12.32	12.32	12.14	12.18
3421	NYSE	ORCL	Tue, Dec 20, 2005	12.39	12.42	12.25	12.28
3420	NYSE	ORCL	Mon, Dec 19, 2005	12.55	12.62	12.28	12.32
3419	NYSE	ORCL	Fri, Dec 16, 2005	12.54	12.73	11.99	12.69
3418	NYSE	ORCL	Thu, Dec 15, 2005	12.71	12.85	12.64	12.83
3417	NYSE	ORCL	Wed, Dec 14, 2005	12.82	12.90	12.68	12.81
3416	NYSE	ORCL	Tue, Dec 13, 2005	12.70	12.86	12.60	12.83
3415	NYSE	ORCL	Mon, Dec 12, 2005	12.51	12.86	12.50	12.84
3414	NYSE	ORCL	Fri, Dec 9, 2005	12.43	12.58	12.43	12.50
3413	NYSE	ORCL	Thu, Dec 8, 2005	12.50	12.52	12.23	12.44
3412	NYSE	ORCL	Wed, Dec 7, 2005	12.52	12.58	12.36	12.51
3411	NYSE	ORCL	Tue, Dec 6, 2005	12.54	12.63	12.42	12.52
3410	NYSE	ORCL	Mon, Dec 5, 2005	12.72	12.74	12.42	12.51
3409	NYSE	ORCL	Fri, Dec 2, 2005	12.94	12.95	12.73	12.76
3408	NYSE	ORCL	Thu, Dec 1, 2005	12.68	12.92	12.67	12.86
3407	NYSE	ORCL	Wed, Nov 30, 2005	12.71	12.81	12.56	12.60
3406	NYSE	ORCL	Tue, Nov 29, 2005	12.58	12.80	12.57	12.73
3405	NYSE	ORCL	Mon, Nov 28, 2005	12.59	12.60	12.47	12.54
3404	NYSE	ORCL	Fri, Nov 25, 2005	12.67	12.77	12.60	12.61
3403	NYSE	ORCL	Wed, Nov 23, 2005	12.35	12.67	12.34	12.64
3402	NYSE	ORCL	Tue, Nov 22, 2005	12.33	12.49	12.31	12.39
3401	NYSE	ORCL	Mon, Nov 21, 2005	12.53	12.65	12.34	12.44
3400	NYSE	ORCL	Fri, Nov 18, 2005	12.80	12.82	12.57	12.62
3399	NYSE	ORCL	Thu, Nov 17, 2005	12.45	12.63	12.38	12.61
3398	NYSE	ORCL	Wed, Nov 16, 2005	12.62	12.63	12.41	12.49
3397	NYSE	ORCL	Tue, Nov 15, 2005	12.73	12.80	12.60	12.67
3396	NYSE	ORCL	Mon, Nov 14, 2005	12.78	12.94	12.75	12.82
3395	NYSE	ORCL	Fri, Nov 11, 2005	12.70	13.03	12.65	12.81
3394	NYSE	ORCL	Thu, Nov 10, 2005	12.49	12.71	12.38	12.70
3393	NYSE	ORCL	Wed, Nov 9, 2005	12.56	12.62	12.48	12.51
3392	NYSE	ORCL	Tue, Nov 8, 2005	12.55	12.65	12.49	12.62
3391	NYSE	ORCL	Mon, Nov 7, 2005	12.59	12.64	12.45	12.61
3390	NYSE	ORCL	Fri, Nov 4, 2005	12.18	12.64	12.17	12.61
3389	NYSE	ORCL	Thu, Nov 3, 2005	12.40	12.41	11.75	12.20
3388	NYSE	ORCL	Wed, Nov 2, 2005	12.58	12.66	12.30	12.48
3387	NYSE	ORCL	Tue, Nov 1, 2005	12.58	12.86	12.58	12.73
3386	NYSE	ORCL	Mon, Oct 31, 2005	12.65	12.78	12.57	12.68
3385	NYSE	ORCL	Fri, Oct 28, 2005	12.56	12.77	12.48	12.71
3384	NYSE	ORCL	Thu, Oct 27, 2005	12.60	12.73	12.44	12.45
3383	NYSE	ORCL	Wed, Oct 26, 2005	12.85	12.98	12.57	12.66
3382	NYSE	ORCL	Tue, Oct 25, 2005	12.73	13.05	12.70	12.97
3381	NYSE	ORCL	Mon, Oct 24, 2005	12.38	12.85	12.31	12.82
3380	NYSE	ORCL	Fri, Oct 21, 2005	12.21	12.38	12.18	12.26
3379	NYSE	ORCL	Thu, Oct 20, 2005	12.29	12.41	12.11	12.14
3378	NYSE	ORCL	Wed, Oct 19, 2005	12.32	12.59	11.96	12.19
3377	NYSE	ORCL	Tue, Oct 18, 2005	12.33	12.47	12.32	12.37
3376	NYSE	ORCL	Mon, Oct 17, 2005	12.28	12.59	12.21	12.38
3375	NYSE	ORCL	Fri, Oct 14, 2005	12.14	12.35	12.06	12.31
3374	NYSE	ORCL	Thu, Oct 13, 2005	11.99	12.22	11.97	12.08
3373	NYSE	ORCL	Wed, Oct 12, 2005	12.06	12.25	12.00	12.00
3372	NYSE	ORCL	Tue, Oct 11, 2005	12.01	12.21	11.99	12.08
3371	NYSE	ORCL	Mon, Oct 10, 2005	11.97	12.07	11.85	12.01
3370	NYSE	ORCL	Fri, Oct 7, 2005	12.07	12.10	11.85	11.98
3369	NYSE	ORCL	Thu, Oct 6, 2005	12.19	12.28	11.90	12.03
3368	NYSE	ORCL	Wed, Oct 5, 2005	12.22	12.25	12.03	12.17
3367	NYSE	ORCL	Tue, Oct 4, 2005	12.38	12.46	12.14	12.24
3366	NYSE	ORCL	Mon, Oct 3, 2005	12.42	12.57	12.37	12.38
3365	NYSE	ORCL	Fri, Sep 30, 2005	12.30	12.55	12.25	12.40
3364	NYSE	ORCL	Thu, Sep 29, 2005	12.19	12.35	12.00	12.32
3363	NYSE	ORCL	Wed, Sep 28, 2005	12.33	12.34	12.18	12.19
3362	NYSE	ORCL	Tue, Sep 27, 2005	12.43	12.46	12.29	12.33
3361	NYSE	ORCL	Mon, Sep 26, 2005	12.53	12.55	12.32	12.40
3360	NYSE	ORCL	Fri, Sep 23, 2005	12.54	12.60	12.26	12.45
3359	NYSE	ORCL	Thu, Sep 22, 2005	13.32	13.62	13.21	13.52
3358	NYSE	ORCL	Wed, Sep 21, 2005	13.42	13.47	13.17	13.29
3357	NYSE	ORCL	Tue, Sep 20, 2005	13.32	13.57	13.27	13.40
3356	NYSE	ORCL	Mon, Sep 19, 2005	13.28	13.39	13.14	13.29
3355	NYSE	ORCL	Fri, Sep 16, 2005	13.43	13.47	13.12	13.25
3354	NYSE	ORCL	Thu, Sep 15, 2005	13.51	13.53	13.27	13.37
3353	NYSE	ORCL	Wed, Sep 14, 2005	13.68	13.75	13.44	13.44
3352	NYSE	ORCL	Tue, Sep 13, 2005	13.48	14.00	13.46	13.64
3351	NYSE	ORCL	Mon, Sep 12, 2005	13.49	13.50	13.28	13.49
3350	NYSE	ORCL	Fri, Sep 9, 2005	13.46	13.48	13.00	13.28
3349	NYSE	ORCL	Thu, Sep 8, 2005	13.49	13.53	13.26	13.37
3348	NYSE	ORCL	Wed, Sep 7, 2005	13.50	13.58	13.33	13.41
3347	NYSE	ORCL	Tue, Sep 6, 2005	13.43	13.62	13.39	13.56
3346	NYSE	ORCL	Fri, Sep 2, 2005	13.36	13.56	13.35	13.39
3345	NYSE	ORCL	Thu, Sep 1, 2005	12.94	13.40	12.92	13.31
3344	NYSE	ORCL	Wed, Aug 31, 2005	13.00	13.03	12.82	12.99
3343	NYSE	ORCL	Tue, Aug 30, 2005	13.01	13.07	12.84	13.03
3342	NYSE	ORCL	Mon, Aug 29, 2005	12.85	13.17	12.83	13.08
3341	NYSE	ORCL	Fri, Aug 26, 2005	12.95	13.00	12.82	12.90
3340	NYSE	ORCL	Thu, Aug 25, 2005	12.97	13.06	12.92	12.97
3339	NYSE	ORCL	Wed, Aug 24, 2005	13.07	13.12	12.87	12.95
3338	NYSE	ORCL	Tue, Aug 23, 2005	13.06	13.18	12.96	13.10
3337	NYSE	ORCL	Mon, Aug 22, 2005	13.06	13.20	12.99	13.09
3336	NYSE	ORCL	Fri, Aug 19, 2005	13.14	13.22	13.06	13.07
3335	NYSE	ORCL	Thu, Aug 18, 2005	13.20	13.27	13.04	13.09
3334	NYSE	ORCL	Wed, Aug 17, 2005	13.28	13.33	13.14	13.24
3333	NYSE	ORCL	Tue, Aug 16, 2005	13.26	13.35	13.25	13.30
3332	NYSE	ORCL	Mon, Aug 15, 2005	13.26	13.38	13.22	13.29
3331	NYSE	ORCL	Fri, Aug 12, 2005	13.32	13.36	13.20	13.30
3330	NYSE	ORCL	Thu, Aug 11, 2005	13.33	13.47	13.26	13.37
3329	NYSE	ORCL	Wed, Aug 10, 2005	13.38	13.57	13.30	13.35
3328	NYSE	ORCL	Tue, Aug 9, 2005	13.33	13.44	13.30	13.36
3327	NYSE	ORCL	Mon, Aug 8, 2005	13.34	13.42	13.25	13.29
3326	NYSE	ORCL	Fri, Aug 5, 2005	13.27	13.36	13.14	13.28
3325	NYSE	ORCL	Thu, Aug 4, 2005	13.25	13.38	13.21	13.30
3324	NYSE	ORCL	Wed, Aug 3, 2005	13.50	13.52	13.29	13.38
3323	NYSE	ORCL	Tue, Aug 2, 2005	13.52	13.69	13.44	13.58
3322	NYSE	ORCL	Mon, Aug 1, 2005	13.67	13.69	13.45	13.52
3321	NYSE	ORCL	Fri, Jul 29, 2005	13.83	13.86	13.57	13.57
3320	NYSE	ORCL	Thu, Jul 28, 2005	13.86	13.90	13.71	13.85
3319	NYSE	ORCL	Wed, Jul 27, 2005	13.89	13.95	13.70	13.84
3318	NYSE	ORCL	Tue, Jul 26, 2005	13.80	13.96	13.76	13.79
3317	NYSE	ORCL	Mon, Jul 25, 2005	13.80	13.90	13.71	13.79
3316	NYSE	ORCL	Fri, Jul 22, 2005	13.67	13.84	13.57	13.80
3315	NYSE	ORCL	Thu, Jul 21, 2005	13.95	14.05	13.54	13.72
3314	NYSE	ORCL	Wed, Jul 20, 2005	13.79	14.08	13.78	14.03
3313	NYSE	ORCL	Tue, Jul 19, 2005	13.98	14.51	13.75	13.94
3312	NYSE	ORCL	Mon, Jul 18, 2005	13.96	13.99	13.90	13.90
3311	NYSE	ORCL	Fri, Jul 15, 2005	14.02	14.11	13.98	14.04
3310	NYSE	ORCL	Thu, Jul 14, 2005	13.98	14.10	13.86	14.05
3309	NYSE	ORCL	Wed, Jul 13, 2005	13.76	14.00	13.71	13.96
3308	NYSE	ORCL	Tue, Jul 12, 2005	13.66	13.89	13.62	13.80
3307	NYSE	ORCL	Mon, Jul 11, 2005	13.57	13.74	13.54	13.71
3306	NYSE	ORCL	Fri, Jul 8, 2005	13.28	13.57	13.26	13.56
3305	NYSE	ORCL	Thu, Jul 7, 2005	13.23	13.35	13.19	13.29
3304	NYSE	ORCL	Wed, Jul 6, 2005	13.23	13.66	13.21	13.32
3303	NYSE	ORCL	Tue, Jul 5, 2005	13.25	13.31	12.99	13.27
3302	NYSE	ORCL	Fri, Jul 1, 2005	13.39	13.40	13.21	13.29
3301	NYSE	ORCL	Thu, Jun 30, 2005	13.56	13.63	13.16	13.20
3300	NYSE	ORCL	Wed, Jun 29, 2005	13.47	13.79	13.23	13.57
3299	NYSE	ORCL	Tue, Jun 28, 2005	12.59	12.92	12.57	12.83
3298	NYSE	ORCL	Mon, Jun 27, 2005	12.50	12.63	12.50	12.54
3297	NYSE	ORCL	Fri, Jun 24, 2005	12.59	12.66	12.41	12.50
3296	NYSE	ORCL	Thu, Jun 23, 2005	12.63	12.84	12.48	12.51
3295	NYSE	ORCL	Wed, Jun 22, 2005	12.60	12.70	12.50	12.63
3294	NYSE	ORCL	Tue, Jun 21, 2005	12.40	12.59	12.37	12.55
3293	NYSE	ORCL	Mon, Jun 20, 2005	12.30	12.55	12.28	12.41
3292	NYSE	ORCL	Fri, Jun 17, 2005	12.60	12.64	12.28	12.34
3291	NYSE	ORCL	Thu, Jun 16, 2005	12.56	12.63	12.35	12.46
3290	NYSE	ORCL	Wed, Jun 15, 2005	12.58	12.70	12.30	12.62
3289	NYSE	ORCL	Tue, Jun 14, 2005	12.57	12.64	12.42	12.48
3288	NYSE	ORCL	Mon, Jun 13, 2005	12.58	12.79	12.56	12.60
3287	NYSE	ORCL	Fri, Jun 10, 2005	12.65	12.85	12.55	12.64
3286	NYSE	ORCL	Thu, Jun 9, 2005	12.63	12.73	12.58	12.67
3285	NYSE	ORCL	Wed, Jun 8, 2005	12.63	12.75	12.60	12.67
3284	NYSE	ORCL	Tue, Jun 7, 2005	12.64	12.80	12.56	12.59
3283	NYSE	ORCL	Mon, Jun 6, 2005	12.57	12.72	12.55	12.65
3282	NYSE	ORCL	Fri, Jun 3, 2005	12.95	12.96	12.55	12.59
3281	NYSE	ORCL	Thu, Jun 2, 2005	12.88	12.99	12.84	12.98
3280	NYSE	ORCL	Wed, Jun 1, 2005	12.79	12.97	12.77	12.85
3279	NYSE	ORCL	Tue, May 31, 2005	12.77	12.87	12.69	12.80
3278	NYSE	ORCL	Fri, May 27, 2005	12.86	12.90	12.79	12.85
3277	NYSE	ORCL	Thu, May 26, 2005	12.82	12.98	12.77	12.92
3276	NYSE	ORCL	Wed, May 25, 2005	12.72	12.79	12.61	12.75
3275	NYSE	ORCL	Tue, May 24, 2005	12.66	12.86	12.64	12.80
3274	NYSE	ORCL	Mon, May 23, 2005	12.62	12.77	12.60	12.70
3273	NYSE	ORCL	Fri, May 20, 2005	12.45	12.64	12.40	12.55
3272	NYSE	ORCL	Thu, May 19, 2005	12.36	12.64	12.35	12.43
3271	NYSE	ORCL	Wed, May 18, 2005	12.21	12.43	12.13	12.33
3270	NYSE	ORCL	Tue, May 17, 2005	12.26	12.28	11.98	12.21
3269	NYSE	ORCL	Mon, May 16, 2005	12.26	12.45	12.25	12.35
3268	NYSE	ORCL	Fri, May 13, 2005	11.92	12.39	11.91	12.36
3267	NYSE	ORCL	Thu, May 12, 2005	11.66	12.02	11.64	11.89
3266	NYSE	ORCL	Wed, May 11, 2005	11.58	11.76	11.48	11.70
3265	NYSE	ORCL	Tue, May 10, 2005	11.58	11.72	11.49	11.52
3264	NYSE	ORCL	Mon, May 9, 2005	11.74	11.85	11.69	11.75
3263	NYSE	ORCL	Fri, May 6, 2005	11.72	11.80	11.67	11.76
3262	NYSE	ORCL	Thu, May 5, 2005	11.71	11.77	11.56	11.66
3261	NYSE	ORCL	Wed, May 4, 2005	11.65	11.87	11.63	11.72
3260	NYSE	ORCL	Tue, May 3, 2005	11.53	11.73	11.51	11.59
3259	NYSE	ORCL	Mon, May 2, 2005	11.57	11.68	11.51	11.60
3258	NYSE	ORCL	Fri, Apr 29, 2005	11.67	11.68	11.25	11.56
3257	NYSE	ORCL	Thu, Apr 28, 2005	11.86	11.90	11.55	11.62
3256	NYSE	ORCL	Wed, Apr 27, 2005	11.83	12.00	11.81	11.90
3255	NYSE	ORCL	Tue, Apr 26, 2005	12.00	12.15	11.85	11.88
3254	NYSE	ORCL	Mon, Apr 25, 2005	11.93	12.11	11.92	12.07
3253	NYSE	ORCL	Fri, Apr 22, 2005	12.12	12.17	11.83	11.92
3252	NYSE	ORCL	Thu, Apr 21, 2005	11.93	12.20	11.91	12.17
3251	NYSE	ORCL	Wed, Apr 20, 2005	11.88	12.03	11.73	11.78
3250	NYSE	ORCL	Tue, Apr 19, 2005	11.90	11.96	11.69	11.88
3249	NYSE	ORCL	Mon, Apr 18, 2005	11.71	11.97	11.67	11.80
3248	NYSE	ORCL	Fri, Apr 15, 2005	11.94	11.97	11.66	11.70
3247	NYSE	ORCL	Thu, Apr 14, 2005	12.29	12.36	12.06	12.09
3246	NYSE	ORCL	Wed, Apr 13, 2005	12.41	12.49	12.17	12.26
3245	NYSE	ORCL	Tue, Apr 12, 2005	12.35	12.53	12.34	12.49
3244	NYSE	ORCL	Mon, Apr 11, 2005	12.37	12.42	12.31	12.40
3243	NYSE	ORCL	Fri, Apr 8, 2005	12.42	12.53	12.33	12.36
3242	NYSE	ORCL	Thu, Apr 7, 2005	12.37	12.48	12.28	12.45
3241	NYSE	ORCL	Wed, Apr 6, 2005	12.41	12.56	12.32	12.38
3240	NYSE	ORCL	Tue, Apr 5, 2005	12.65	12.70	12.38	12.45
3239	NYSE	ORCL	Mon, Apr 4, 2005	12.57	12.73	12.54	12.69
3238	NYSE	ORCL	Fri, Apr 1, 2005	12.56	12.72	12.52	12.53
3237	NYSE	ORCL	Thu, Mar 31, 2005	12.47	12.67	12.44	12.48
3236	NYSE	ORCL	Wed, Mar 30, 2005	12.34	12.63	12.32	12.48
3235	NYSE	ORCL	Tue, Mar 29, 2005	12.39	12.52	12.23	12.28
3234	NYSE	ORCL	Mon, Mar 28, 2005	12.40	12.58	12.26	12.43
3233	NYSE	ORCL	Thu, Mar 24, 2005	12.53	12.55	12.36	12.40
3232	NYSE	ORCL	Wed, Mar 23, 2005	12.32	12.59	12.24	12.51
3231	NYSE	ORCL	Tue, Mar 22, 2005	12.68	12.74	12.39	12.49
3230	NYSE	ORCL	Mon, Mar 21, 2005	12.60	12.69	12.42	12.65
3229	NYSE	ORCL	Fri, Mar 18, 2005	12.94	13.01	12.51	12.54
3228	NYSE	ORCL	Thu, Mar 17, 2005	13.01	13.34	12.99	13.16
3227	NYSE	ORCL	Wed, Mar 16, 2005	13.04	13.21	12.90	13.02
3226	NYSE	ORCL	Tue, Mar 15, 2005	13.27	13.29	13.11	13.15
3225	NYSE	ORCL	Mon, Mar 14, 2005	13.10	13.25	13.01	13.15
3224	NYSE	ORCL	Fri, Mar 11, 2005	13.33	13.38	13.00	13.09
3223	NYSE	ORCL	Thu, Mar 10, 2005	13.36	13.42	13.22	13.26
3222	NYSE	ORCL	Wed, Mar 9, 2005	13.44	13.64	13.31	13.35
3221	NYSE	ORCL	Tue, Mar 8, 2005	13.60	13.80	13.59	13.62
3220	NYSE	ORCL	Mon, Mar 7, 2005	13.37	13.76	13.34	13.60
3219	NYSE	ORCL	Fri, Mar 4, 2005	13.22	13.46	13.18	13.28
3218	NYSE	ORCL	Thu, Mar 3, 2005	13.08	13.17	12.96	13.09
3217	NYSE	ORCL	Wed, Mar 2, 2005	13.03	13.20	12.82	13.05
3216	NYSE	ORCL	Tue, Mar 1, 2005	13.03	13.24	12.98	13.15
3215	NYSE	ORCL	Mon, Feb 28, 2005	13.08	13.25	12.91	12.95
3214	NYSE	ORCL	Fri, Feb 25, 2005	13.04	13.14	12.96	13.13
3213	NYSE	ORCL	Thu, Feb 24, 2005	12.84	13.12	12.83	13.01
3212	NYSE	ORCL	Wed, Feb 23, 2005	12.73	12.99	12.59	12.95
3211	NYSE	ORCL	Tue, Feb 22, 2005	12.76	12.87	12.64	12.66
3210	NYSE	ORCL	Fri, Feb 18, 2005	12.97	12.99	12.84	12.94
3209	NYSE	ORCL	Thu, Feb 17, 2005	13.30	13.38	12.89	12.96
3208	NYSE	ORCL	Wed, Feb 16, 2005	13.23	13.46	13.23	13.33
3207	NYSE	ORCL	Tue, Feb 15, 2005	13.34	13.46	13.26	13.29
3206	NYSE	ORCL	Mon, Feb 14, 2005	13.26	13.38	13.23	13.31
3205	NYSE	ORCL	Fri, Feb 11, 2005	13.11	13.39	13.01	13.35
3204	NYSE	ORCL	Thu, Feb 10, 2005	13.21	13.24	13.02	13.14
3203	NYSE	ORCL	Wed, Feb 9, 2005	13.41	13.48	13.15	13.17
3202	NYSE	ORCL	Tue, Feb 8, 2005	13.55	13.60	13.46	13.47
3201	NYSE	ORCL	Mon, Feb 7, 2005	13.57	13.61	13.41	13.55
3200	NYSE	ORCL	Fri, Feb 4, 2005	13.31	13.70	13.30	13.66
3199	NYSE	ORCL	Thu, Feb 3, 2005	13.47	13.55	13.28	13.34
3198	NYSE	ORCL	Wed, Feb 2, 2005	13.67	13.70	13.45	13.56
3197	NYSE	ORCL	Tue, Feb 1, 2005	13.73	13.76	13.58	13.65
3196	NYSE	ORCL	Mon, Jan 31, 2005	13.77	13.89	13.63	13.77
3195	NYSE	ORCL	Fri, Jan 28, 2005	13.91	13.95	13.55	13.68
3194	NYSE	ORCL	Thu, Jan 27, 2005	13.67	13.98	13.50	13.97
3193	NYSE	ORCL	Wed, Jan 26, 2005	13.97	14.01	13.61	13.62
3192	NYSE	ORCL	Tue, Jan 25, 2005	13.49	13.74	13.46	13.59
3191	NYSE	ORCL	Mon, Jan 24, 2005	13.36	13.50	13.21	13.24
3190	NYSE	ORCL	Fri, Jan 21, 2005	13.35	13.49	13.28	13.31
3189	NYSE	ORCL	Thu, Jan 20, 2005	13.44	13.68	13.28	13.28
3188	NYSE	ORCL	Wed, Jan 19, 2005	13.68	13.80	13.45	13.47
3187	NYSE	ORCL	Tue, Jan 18, 2005	13.59	13.90	13.52	13.78
3186	NYSE	ORCL	Fri, Jan 14, 2005	13.58	13.76	13.49	13.63
3185	NYSE	ORCL	Thu, Jan 13, 2005	13.39	13.67	13.34	13.48
3184	NYSE	ORCL	Wed, Jan 12, 2005	13.26	13.49	13.24	13.48
3183	NYSE	ORCL	Tue, Jan 11, 2005	13.09	13.39	13.06	13.20
3182	NYSE	ORCL	Mon, Jan 10, 2005	13.32	13.45	12.19	13.19
3181	NYSE	ORCL	Fri, Jan 7, 2005	13.34	13.45	13.15	13.33
3180	NYSE	ORCL	Thu, Jan 6, 2005	13.13	13.35	13.08	13.22
3179	NYSE	ORCL	Wed, Jan 5, 2005	13.03	13.26	13.01	13.10
3178	NYSE	ORCL	Tue, Jan 4, 2005	13.46	13.48	12.92	13.06
3177	NYSE	ORCL	Mon, Jan 3, 2005	13.88	13.89	13.39	13.41
3176	NYSE	ORCL	Fri, Dec 31, 2004	13.86	14.03	13.68	13.72
3175	NYSE	ORCL	Thu, Dec 30, 2004	13.69	13.94	13.66	13.88
3174	NYSE	ORCL	Wed, Dec 29, 2004	13.71	13.87	13.66	13.72
3173	NYSE	ORCL	Tue, Dec 28, 2004	13.60	13.89	13.58	13.84
3172	NYSE	ORCL	Mon, Dec 27, 2004	13.72	13.78	13.61	13.65
3171	NYSE	ORCL	Thu, Dec 23, 2004	13.64	13.78	13.60	13.64
3170	NYSE	ORCL	Wed, Dec 22, 2004	13.80	13.90	13.65	13.70
3169	NYSE	ORCL	Tue, Dec 21, 2004	13.53	13.90	13.53	13.79
3168	NYSE	ORCL	Mon, Dec 20, 2004	13.99	14.10	13.55	13.58
3167	NYSE	ORCL	Fri, Dec 17, 2004	14.00	14.17	13.92	13.98
3166	NYSE	ORCL	Thu, Dec 16, 2004	14.00	14.17	13.98	14.09
3165	NYSE	ORCL	Wed, Dec 15, 2004	14.13	14.18	13.92	14.09
3164	NYSE	ORCL	Tue, Dec 14, 2004	14.45	14.61	14.18	14.23
3163	NYSE	ORCL	Mon, Dec 13, 2004	14.20	14.87	13.75	14.63
3162	NYSE	ORCL	Fri, Dec 10, 2004	13.16	13.45	13.14	13.28
3161	NYSE	ORCL	Thu, Dec 9, 2004	13.06	13.40	13.01	13.29
3160	NYSE	ORCL	Wed, Dec 8, 2004	13.14	13.42	13.09	13.21
3159	NYSE	ORCL	Tue, Dec 7, 2004	13.36	13.57	13.02	13.06
3158	NYSE	ORCL	Mon, Dec 6, 2004	12.98	13.51	12.96	13.34
3157	NYSE	ORCL	Fri, Dec 3, 2004	12.84	13.11	12.74	13.03
3156	NYSE	ORCL	Thu, Dec 2, 2004	12.90	13.07	12.82	12.95
3155	NYSE	ORCL	Wed, Dec 1, 2004	12.75	13.09	12.66	13.09
3154	NYSE	ORCL	Tue, Nov 30, 2004	12.63	12.81	12.62	12.74
3153	NYSE	ORCL	Mon, Nov 29, 2004	12.64	12.79	12.58	12.68
3152	NYSE	ORCL	Fri, Nov 26, 2004	12.78	12.79	12.64	12.66
3151	NYSE	ORCL	Wed, Nov 24, 2004	12.75	12.86	12.71	12.79
3150	NYSE	ORCL	Tue, Nov 23, 2004	12.61	12.81	12.51	12.70
3149	NYSE	ORCL	Mon, Nov 22, 2004	12.68	12.75	12.51	12.68
3148	NYSE	ORCL	Fri, Nov 19, 2004	13.07	13.16	12.69	12.75
3147	NYSE	ORCL	Thu, Nov 18, 2004	13.10	13.15	12.95	12.97
3146	NYSE	ORCL	Wed, Nov 17, 2004	12.99	13.21	12.95	13.13
3145	NYSE	ORCL	Tue, Nov 16, 2004	12.97	13.04	12.87	12.92
3144	NYSE	ORCL	Mon, Nov 15, 2004	13.30	13.31	12.97	13.01
3143	NYSE	ORCL	Fri, Nov 12, 2004	13.00	13.40	12.97	13.39
3142	NYSE	ORCL	Thu, Nov 11, 2004	13.23	13.28	12.78	13.14
3141	NYSE	ORCL	Wed, Nov 10, 2004	13.35	13.50	13.29	13.38
3140	NYSE	ORCL	Tue, Nov 9, 2004	13.09	13.38	13.07	13.35
3139	NYSE	ORCL	Mon, Nov 8, 2004	13.07	13.20	13.01	13.11
3138	NYSE	ORCL	Fri, Nov 5, 2004	13.11	13.28	13.08	13.17
3137	NYSE	ORCL	Thu, Nov 4, 2004	12.87	13.14	12.83	13.10
3136	NYSE	ORCL	Wed, Nov 3, 2004	12.96	13.00	12.72	12.83
3135	NYSE	ORCL	Tue, Nov 2, 2004	12.77	13.00	12.68	12.80
3134	NYSE	ORCL	Mon, Nov 1, 2004	12.68	12.87	12.55	12.75
3133	NYSE	ORCL	Fri, Oct 29, 2004	12.79	12.81	12.55	12.66
3132	NYSE	ORCL	Thu, Oct 28, 2004	12.48	12.77	12.21	12.74
3131	NYSE	ORCL	Wed, Oct 27, 2004	12.16	12.72	12.15	12.59
3130	NYSE	ORCL	Tue, Oct 26, 2004	12.16	12.30	12.11	12.27
3129	NYSE	ORCL	Mon, Oct 25, 2004	12.25	12.33	12.05	12.13
3128	NYSE	ORCL	Fri, Oct 22, 2004	12.41	12.48	12.19	12.31
3127	NYSE	ORCL	Thu, Oct 21, 2004	12.44	12.47	12.28	12.44
3126	NYSE	ORCL	Wed, Oct 20, 2004	12.24	12.42	12.18	12.42
3125	NYSE	ORCL	Tue, Oct 19, 2004	12.44	12.54	12.31	12.31
3124	NYSE	ORCL	Mon, Oct 18, 2004	12.14	12.46	12.10	12.42
3123	NYSE	ORCL	Fri, Oct 15, 2004	12.07	12.25	12.00	12.24
3122	NYSE	ORCL	Thu, Oct 14, 2004	11.93	12.11	11.92	12.00
3121	NYSE	ORCL	Wed, Oct 13, 2004	12.14	12.17	11.93	11.99
3120	NYSE	ORCL	Tue, Oct 12, 2004	12.03	12.23	11.98	12.15
3119	NYSE	ORCL	Mon, Oct 11, 2004	12.17	12.27	12.08	12.20
3118	NYSE	ORCL	Fri, Oct 8, 2004	12.17	12.47	12.02	12.17
3117	NYSE	ORCL	Thu, Oct 7, 2004	12.22	12.42	12.19	12.29
3116	NYSE	ORCL	Wed, Oct 6, 2004	12.14	12.26	12.06	12.24
3115	NYSE	ORCL	Tue, Oct 5, 2004	11.86	12.21	11.83	12.21
3114	NYSE	ORCL	Mon, Oct 4, 2004	12.10	12.18	11.83	11.87
3113	NYSE	ORCL	Fri, Oct 1, 2004	11.65	11.95	11.51	11.90
3112	NYSE	ORCL	Thu, Sep 30, 2004	11.42	11.45	11.24	11.28
3111	NYSE	ORCL	Wed, Sep 29, 2004	11.33	11.52	11.28	11.43
3110	NYSE	ORCL	Tue, Sep 28, 2004	11.25	11.36	11.09	11.36
3109	NYSE	ORCL	Mon, Sep 27, 2004	10.97	11.28	10.93	11.19
3108	NYSE	ORCL	Fri, Sep 24, 2004	11.12	11.21	11.01	11.04
3107	NYSE	ORCL	Thu, Sep 23, 2004	11.16	11.24	11.02	11.05
3106	NYSE	ORCL	Wed, Sep 22, 2004	11.28	11.39	11.10	11.14
3105	NYSE	ORCL	Tue, Sep 21, 2004	11.66	11.68	11.34	11.41
3104	NYSE	ORCL	Mon, Sep 20, 2004	11.33	11.55	11.31	11.40
3103	NYSE	ORCL	Fri, Sep 17, 2004	11.26	11.58	11.23	11.51
3102	NYSE	ORCL	Thu, Sep 16, 2004	11.25	11.40	11.17	11.23
3101	NYSE	ORCL	Wed, Sep 15, 2004	11.13	11.41	11.03	11.33
3100	NYSE	ORCL	Tue, Sep 14, 2004	10.63	10.69	10.46	10.55
3099	NYSE	ORCL	Mon, Sep 13, 2004	10.60	10.70	10.51	10.62
3098	NYSE	ORCL	Fri, Sep 10, 2004	10.12	10.50	10.04	10.46
3097	NYSE	ORCL	Thu, Sep 9, 2004	10.00	10.02	9.90	9.93
3096	NYSE	ORCL	Wed, Sep 8, 2004	9.89	10.03	9.86	9.86
3095	NYSE	ORCL	Tue, Sep 7, 2004	10.17	10.22	9.98	10.08
3094	NYSE	ORCL	Fri, Sep 3, 2004	10.20	10.29	9.97	10.03
3093	NYSE	ORCL	Thu, Sep 2, 2004	10.07	10.35	9.97	10.29
3092	NYSE	ORCL	Wed, Sep 1, 2004	9.96	10.11	9.94	10.05
3091	NYSE	ORCL	Tue, Aug 31, 2004	10.11	10.14	9.82	9.97
3090	NYSE	ORCL	Mon, Aug 30, 2004	10.20	10.24	10.08	10.11
3089	NYSE	ORCL	Fri, Aug 27, 2004	10.24	10.34	10.23	10.29
3088	NYSE	ORCL	Thu, Aug 26, 2004	10.33	10.42	10.21	10.23
3087	NYSE	ORCL	Wed, Aug 25, 2004	10.36	10.44	10.26	10.40
3086	NYSE	ORCL	Tue, Aug 24, 2004	10.33	10.36	10.15	10.33
3085	NYSE	ORCL	Mon, Aug 23, 2004	10.33	10.39	10.22	10.30
3084	NYSE	ORCL	Fri, Aug 20, 2004	10.39	10.43	10.30	10.31
3083	NYSE	ORCL	Thu, Aug 19, 2004	10.43	10.49	10.34	10.42
3082	NYSE	ORCL	Wed, Aug 18, 2004	10.13	10.53	10.12	10.51
3081	NYSE	ORCL	Tue, Aug 17, 2004	10.31	10.43	10.12	10.28
3080	NYSE	ORCL	Mon, Aug 16, 2004	10.23	10.42	10.20	10.25
3079	NYSE	ORCL	Fri, Aug 13, 2004	9.94	10.28	9.93	10.25
3078	NYSE	ORCL	Thu, Aug 12, 2004	10.07	10.20	9.78	9.90
3077	NYSE	ORCL	Wed, Aug 11, 2004	10.39	10.42	10.09	10.19
3076	NYSE	ORCL	Tue, Aug 10, 2004	10.43	10.61	10.31	10.60
3075	NYSE	ORCL	Mon, Aug 9, 2004	10.32	10.47	10.20	10.37
3074	NYSE	ORCL	Fri, Aug 6, 2004	10.42	10.54	10.19	10.19
3073	NYSE	ORCL	Thu, Aug 5, 2004	10.84	10.85	10.54	10.64
3072	NYSE	ORCL	Wed, Aug 4, 2004	10.55	10.97	10.52	10.84
3071	NYSE	ORCL	Tue, Aug 3, 2004	10.57	10.68	10.52	10.56
3070	NYSE	ORCL	Mon, Aug 2, 2004	10.39	10.67	10.33	10.67
3069	NYSE	ORCL	Fri, Jul 30, 2004	10.38	10.52	10.35	10.51
3068	NYSE	ORCL	Thu, Jul 29, 2004	10.33	10.50	10.27	10.38
3067	NYSE	ORCL	Wed, Jul 28, 2004	10.30	10.37	10.05	10.25
3066	NYSE	ORCL	Tue, Jul 27, 2004	10.13	10.49	10.10	10.38
3065	NYSE	ORCL	Mon, Jul 26, 2004	10.11	10.27	10.03	10.08
3064	NYSE	ORCL	Fri, Jul 23, 2004	10.28	10.31	10.03	10.10
3063	NYSE	ORCL	Thu, Jul 22, 2004	10.35	10.46	10.12	10.36
3062	NYSE	ORCL	Wed, Jul 21, 2004	10.56	10.81	10.33	10.35
3061	NYSE	ORCL	Tue, Jul 20, 2004	10.38	10.54	10.27	10.50
3060	NYSE	ORCL	Mon, Jul 19, 2004	10.38	10.48	10.29	10.33
3059	NYSE	ORCL	Fri, Jul 16, 2004	10.85	10.87	10.21	10.22
3058	NYSE	ORCL	Thu, Jul 15, 2004	10.97	11.00	10.69	10.72
3057	NYSE	ORCL	Wed, Jul 14, 2004	10.89	11.01	10.68	10.79
3056	NYSE	ORCL	Tue, Jul 13, 2004	11.11	11.15	11.00	11.00
3055	NYSE	ORCL	Mon, Jul 12, 2004	11.06	11.23	11.01	11.09
3054	NYSE	ORCL	Fri, Jul 9, 2004	11.05	11.25	10.98	11.03
3053	NYSE	ORCL	Thu, Jul 8, 2004	11.14	11.15	10.86	10.92
3052	NYSE	ORCL	Wed, Jul 7, 2004	11.15	11.32	11.13	11.20
3051	NYSE	ORCL	Tue, Jul 6, 2004	11.56	11.60	11.14	11.20
3050	NYSE	ORCL	Fri, Jul 2, 2004	11.74	11.82	11.62	11.65
3049	NYSE	ORCL	Thu, Jul 1, 2004	11.86	11.96	11.61	11.81
3048	NYSE	ORCL	Wed, Jun 30, 2004	11.74	12.07	11.64	11.93
3047	NYSE	ORCL	Tue, Jun 29, 2004	11.62	11.86	11.58	11.77
3046	NYSE	ORCL	Mon, Jun 28, 2004	11.78	11.85	11.60	11.63
3045	NYSE	ORCL	Fri, Jun 25, 2004	11.55	11.96	11.51	11.80
3044	NYSE	ORCL	Thu, Jun 24, 2004	11.17	11.57	11.14	11.50
3043	NYSE	ORCL	Wed, Jun 23, 2004	11.10	11.21	11.08	11.15
3042	NYSE	ORCL	Tue, Jun 22, 2004	11.12	11.19	11.05	11.12
3041	NYSE	ORCL	Mon, Jun 21, 2004	11.15	11.21	11.11	11.15
3040	NYSE	ORCL	Fri, Jun 18, 2004	11.07	11.35	11.05	11.14
3039	NYSE	ORCL	Thu, Jun 17, 2004	11.28	11.32	11.12	11.14
3038	NYSE	ORCL	Wed, Jun 16, 2004	11.33	11.43	11.23	11.35
3037	NYSE	ORCL	Tue, Jun 15, 2004	11.63	11.86	11.61	11.71
3036	NYSE	ORCL	Mon, Jun 14, 2004	11.62	11.66	11.45	11.55
3035	NYSE	ORCL	Thu, Jun 10, 2004	11.57	11.72	11.53	11.71
3034	NYSE	ORCL	Wed, Jun 9, 2004	11.59	11.72	11.50	11.54
3033	NYSE	ORCL	Tue, Jun 8, 2004	11.42	11.61	11.34	11.59
3032	NYSE	ORCL	Mon, Jun 7, 2004	11.17	11.42	11.13	11.42
3031	NYSE	ORCL	Fri, Jun 4, 2004	11.10	11.18	11.01	11.04
3030	NYSE	ORCL	Thu, Jun 3, 2004	11.17	11.21	10.85	10.97
3029	NYSE	ORCL	Wed, Jun 2, 2004	11.22	11.26	11.08	11.15
3028	NYSE	ORCL	Tue, Jun 1, 2004	11.24	11.31	11.05	11.12
3027	NYSE	ORCL	Fri, May 28, 2004	11.42	11.49	11.32	11.40
3026	NYSE	ORCL	Thu, May 27, 2004	11.49	11.62	11.37	11.48
3025	NYSE	ORCL	Wed, May 26, 2004	11.43	11.50	11.28	11.48
3024	NYSE	ORCL	Tue, May 25, 2004	11.31	11.52	11.18	11.50
3023	NYSE	ORCL	Mon, May 24, 2004	11.34	11.43	11.28	11.36
3022	NYSE	ORCL	Fri, May 21, 2004	11.34	11.39	11.18	11.23
3021	NYSE	ORCL	Thu, May 20, 2004	11.37	11.38	11.15	11.23
3020	NYSE	ORCL	Wed, May 19, 2004	11.48	11.59	11.29	11.29
3019	NYSE	ORCL	Tue, May 18, 2004	11.43	11.53	11.37	11.37
3018	NYSE	ORCL	Mon, May 17, 2004	11.36	11.50	11.30	11.36
3017	NYSE	ORCL	Fri, May 14, 2004	11.73	11.78	11.46	11.60
3016	NYSE	ORCL	Thu, May 13, 2004	11.52	11.85	11.50	11.80
3015	NYSE	ORCL	Wed, May 12, 2004	11.51	11.66	11.35	11.59
3014	NYSE	ORCL	Tue, May 11, 2004	11.46	11.67	11.43	11.67
3013	NYSE	ORCL	Mon, May 10, 2004	11.31	11.45	11.26	11.40
3012	NYSE	ORCL	Fri, May 7, 2004	11.49	11.68	11.40	11.40
3011	NYSE	ORCL	Thu, May 6, 2004	11.26	11.70	11.25	11.49
3010	NYSE	ORCL	Wed, May 5, 2004	11.35	11.60	11.35	11.35
3009	NYSE	ORCL	Tue, May 4, 2004	11.27	11.53	11.17	11.35
3008	NYSE	ORCL	Mon, May 3, 2004	11.33	11.52	11.20	11.33
3007	NYSE	ORCL	Fri, Apr 30, 2004	11.50	11.55	11.22	11.25
3006	NYSE	ORCL	Thu, Apr 29, 2004	11.89	11.89	11.34	11.43
3005	NYSE	ORCL	Wed, Apr 28, 2004	12.09	12.22	11.77	11.90
3004	NYSE	ORCL	Tue, Apr 27, 2004	12.27	12.40	12.10	12.15
3003	NYSE	ORCL	Mon, Apr 26, 2004	12.48	12.56	12.20	12.31
3002	NYSE	ORCL	Fri, Apr 23, 2004	12.46	12.58	12.35	12.53
3001	NYSE	ORCL	Thu, Apr 22, 2004	11.98	12.50	11.95	12.37
3000	NYSE	ORCL	Wed, Apr 21, 2004	11.99	12.15	11.87	12.07
2999	NYSE	ORCL	Tue, Apr 20, 2004	12.29	12.43	11.99	12.00
2998	NYSE	ORCL	Mon, Apr 19, 2004	12.05	12.32	11.97	12.32
2997	NYSE	ORCL	Fri, Apr 16, 2004	12.14	12.22	11.91	11.99
2996	NYSE	ORCL	Thu, Apr 15, 2004	12.42	12.42	11.98	12.08
2995	NYSE	ORCL	Wed, Apr 14, 2004	12.22	12.47	12.21	12.37
2994	NYSE	ORCL	Tue, Apr 13, 2004	12.43	12.45	12.23	12.31
2993	NYSE	ORCL	Mon, Apr 12, 2004	12.35	12.57	12.32	12.41
2992	NYSE	ORCL	Thu, Apr 8, 2004	12.54	12.58	12.30	12.38
2991	NYSE	ORCL	Wed, Apr 7, 2004	12.43	12.46	12.22	12.35
2990	NYSE	ORCL	Tue, Apr 6, 2004	12.64	12.74	12.42	12.46
2989	NYSE	ORCL	Mon, Apr 5, 2004	12.59	12.86	12.55	12.77
2988	NYSE	ORCL	Fri, Apr 2, 2004	12.61	12.65	12.40	12.58
2987	NYSE	ORCL	Thu, Apr 1, 2004	11.99	12.36	11.96	12.29
2986	NYSE	ORCL	Wed, Mar 31, 2004	12.12	12.16	11.95	12.00
2985	NYSE	ORCL	Tue, Mar 30, 2004	11.96	12.13	11.84	12.08
2984	NYSE	ORCL	Mon, Mar 29, 2004	12.05	12.12	11.96	12.08
2983	NYSE	ORCL	Fri, Mar 26, 2004	11.93	12.15	11.90	11.92
2982	NYSE	ORCL	Thu, Mar 25, 2004	11.67	12.03	11.63	11.94
2981	NYSE	ORCL	Wed, Mar 24, 2004	11.47	11.69	11.30	11.53
2980	NYSE	ORCL	Tue, Mar 23, 2004	11.47	11.63	11.30	11.40
2979	NYSE	ORCL	Mon, Mar 22, 2004	11.39	11.45	11.15	11.34
2978	NYSE	ORCL	Fri, Mar 19, 2004	11.60	11.78	11.49	11.50
2977	NYSE	ORCL	Thu, Mar 18, 2004	11.79	11.83	11.56	11.61
2976	NYSE	ORCL	Wed, Mar 17, 2004	11.89	11.93	11.68	11.85
2975	NYSE	ORCL	Tue, Mar 16, 2004	11.79	11.89	11.37	11.70
2974	NYSE	ORCL	Mon, Mar 15, 2004	12.01	12.05	11.58	11.66
2973	NYSE	ORCL	Fri, Mar 12, 2004	12.49	12.50	11.95	12.06
2972	NYSE	ORCL	Thu, Mar 11, 2004	12.33	12.60	12.17	12.25
2971	NYSE	ORCL	Wed, Mar 10, 2004	12.40	12.62	12.31	12.41
2970	NYSE	ORCL	Tue, Mar 9, 2004	12.36	12.48	12.13	12.31
2969	NYSE	ORCL	Mon, Mar 8, 2004	12.86	12.88	12.32	12.36
2968	NYSE	ORCL	Fri, Mar 5, 2004	12.87	13.10	12.71	12.71
2967	NYSE	ORCL	Thu, Mar 4, 2004	12.92	13.10	12.89	13.00
2966	NYSE	ORCL	Wed, Mar 3, 2004	12.92	13.14	12.89	13.01
2965	NYSE	ORCL	Tue, Mar 2, 2004	13.14	13.28	12.95	12.98
2964	NYSE	ORCL	Mon, Mar 1, 2004	13.08	13.17	12.88	13.08
2963	NYSE	ORCL	Fri, Feb 27, 2004	13.23	13.37	12.86	12.87
2962	NYSE	ORCL	Thu, Feb 26, 2004	13.09	13.50	12.86	13.28
2961	NYSE	ORCL	Wed, Feb 25, 2004	13.31	13.34	13.08	13.19
2960	NYSE	ORCL	Tue, Feb 24, 2004	13.26	13.36	13.04	13.26
2959	NYSE	ORCL	Mon, Feb 23, 2004	13.69	13.72	13.22	13.34
2958	NYSE	ORCL	Fri, Feb 20, 2004	13.96	13.97	13.54	13.71
2957	NYSE	ORCL	Thu, Feb 19, 2004	14.17	14.21	13.77	13.80
2956	NYSE	ORCL	Wed, Feb 18, 2004	13.88	14.16	13.71	14.06
2955	NYSE	ORCL	Tue, Feb 17, 2004	13.89	13.98	13.73	13.76
2954	NYSE	ORCL	Fri, Feb 13, 2004	13.79	14.10	13.66	13.79
2953	NYSE	ORCL	Thu, Feb 12, 2004	13.63	13.85	13.51	13.72
2952	NYSE	ORCL	Wed, Feb 11, 2004	13.51	13.79	13.33	13.70
2951	NYSE	ORCL	Tue, Feb 10, 2004	13.27	13.53	13.26	13.39
2950	NYSE	ORCL	Mon, Feb 9, 2004	13.52	13.63	13.25	13.28
2949	NYSE	ORCL	Fri, Feb 6, 2004	13.55	13.76	13.36	13.42
2948	NYSE	ORCL	Thu, Feb 5, 2004	13.44	13.77	13.32	13.56
2947	NYSE	ORCL	Wed, Feb 4, 2004	13.19	13.69	13.12	13.27
2946	NYSE	ORCL	Tue, Feb 3, 2004	13.58	13.99	13.52	13.91
2945	NYSE	ORCL	Mon, Feb 2, 2004	13.77	13.90	13.51	13.64
2944	NYSE	ORCL	Fri, Jan 30, 2004	14.09	14.30	13.78	13.86
2943	NYSE	ORCL	Thu, Jan 29, 2004	14.04	14.22	13.73	14.19
2942	NYSE	ORCL	Wed, Jan 28, 2004	14.30	14.40	13.86	13.94
2941	NYSE	ORCL	Tue, Jan 27, 2004	14.37	14.68	14.18	14.20
2940	NYSE	ORCL	Mon, Jan 26, 2004	14.46	14.54	14.28	14.47
2939	NYSE	ORCL	Fri, Jan 23, 2004	14.55	14.67	14.35	14.54
2938	NYSE	ORCL	Thu, Jan 22, 2004	14.80	14.91	14.42	14.53
2937	NYSE	ORCL	Wed, Jan 21, 2004	14.63	14.92	14.51	14.71
2936	NYSE	ORCL	Tue, Jan 20, 2004	14.90	14.97	14.56	14.71
2935	NYSE	ORCL	Fri, Jan 16, 2004	15.02	15.03	14.67	14.85
2934	NYSE	ORCL	Thu, Jan 15, 2004	14.44	14.98	14.44	14.89
2933	NYSE	ORCL	Wed, Jan 14, 2004	14.48	14.67	14.39	14.59
2932	NYSE	ORCL	Tue, Jan 13, 2004	14.42	14.48	14.04	14.36
2931	NYSE	ORCL	Mon, Jan 12, 2004	14.34	15.51	14.24	14.66
2930	NYSE	ORCL	Fri, Jan 9, 2004	14.07	14.36	14.00	14.17
2929	NYSE	ORCL	Thu, Jan 8, 2004	13.99	14.38	13.75	14.24
2928	NYSE	ORCL	Wed, Jan 7, 2004	13.67	13.99	13.59	13.97
2927	NYSE	ORCL	Tue, Jan 6, 2004	13.52	13.71	13.40	13.60
2926	NYSE	ORCL	Mon, Jan 5, 2004	13.28	13.56	13.26	13.55
2925	NYSE	ORCL	Fri, Jan 2, 2004	13.25	13.31	13.11	13.14
2924	NYSE	ORCL	Wed, Dec 31, 2003	13.17	13.24	13.05	13.23
2923	NYSE	ORCL	Tue, Dec 30, 2003	13.18	13.23	13.05	13.19
2922	NYSE	ORCL	Mon, Dec 29, 2003	12.99	13.21	12.96	13.18
2921	NYSE	ORCL	Fri, Dec 26, 2003	12.98	13.06	12.95	13.00
2920	NYSE	ORCL	Wed, Dec 24, 2003	12.99	13.13	12.95	12.97
2919	NYSE	ORCL	Tue, Dec 23, 2003	13.24	13.24	12.98	13.05
2918	NYSE	ORCL	Mon, Dec 22, 2003	12.97	13.21	12.92	13.20
2917	NYSE	ORCL	Fri, Dec 19, 2003	13.34	13.43	12.98	13.09
2916	NYSE	ORCL	Thu, Dec 18, 2003	13.22	13.43	13.20	13.33
2915	NYSE	ORCL	Wed, Dec 17, 2003	13.08	13.26	13.05	13.25
2914	NYSE	ORCL	Tue, Dec 16, 2003	12.98	13.23	12.75	13.12
2913	NYSE	ORCL	Mon, Dec 15, 2003	13.07	13.08	12.65	12.70
2912	NYSE	ORCL	Fri, Dec 12, 2003	12.88	12.90	12.69	12.83
2911	NYSE	ORCL	Thu, Dec 11, 2003	12.74	12.90	12.72	12.83
2910	NYSE	ORCL	Wed, Dec 10, 2003	12.61	12.80	12.60	12.78
2909	NYSE	ORCL	Tue, Dec 9, 2003	12.92	12.97	12.51	12.61
2908	NYSE	ORCL	Mon, Dec 8, 2003	12.69	12.93	12.64	12.81
2907	NYSE	ORCL	Fri, Dec 5, 2003	12.86	12.99	12.71	12.74
2906	NYSE	ORCL	Thu, Dec 4, 2003	12.95	13.06	12.82	12.99
2905	NYSE	ORCL	Wed, Dec 3, 2003	12.71	13.10	12.65	12.90
2904	NYSE	ORCL	Tue, Dec 2, 2003	12.49	12.69	12.40	12.40
2903	NYSE	ORCL	Mon, Dec 1, 2003	12.17	12.57	12.16	12.51
2902	NYSE	ORCL	Fri, Nov 28, 2003	12.02	12.06	11.98	12.02
2901	NYSE	ORCL	Wed, Nov 26, 2003	12.00	12.05	11.86	12.04
2900	NYSE	ORCL	Tue, Nov 25, 2003	12.07	12.08	11.86	11.87
2899	NYSE	ORCL	Mon, Nov 24, 2003	12.06	12.10	11.92	12.05
2898	NYSE	ORCL	Fri, Nov 21, 2003	11.92	12.00	11.75	11.88
2897	NYSE	ORCL	Thu, Nov 20, 2003	11.92	12.14	11.77	11.82
2896	NYSE	ORCL	Wed, Nov 19, 2003	11.85	12.13	11.79	12.03
2895	NYSE	ORCL	Tue, Nov 18, 2003	12.19	12.24	11.78	11.81
2894	NYSE	ORCL	Mon, Nov 17, 2003	12.24	12.25	11.98	12.09
2893	NYSE	ORCL	Fri, Nov 14, 2003	12.57	12.67	12.27	12.29
2892	NYSE	ORCL	Thu, Nov 13, 2003	12.63	12.72	12.46	12.57
2891	NYSE	ORCL	Wed, Nov 12, 2003	12.56	12.85	12.54	12.77
2890	NYSE	ORCL	Tue, Nov 11, 2003	12.69	12.74	12.40	12.54
2889	NYSE	ORCL	Mon, Nov 10, 2003	12.41	12.75	12.35	12.57
2888	NYSE	ORCL	Fri, Nov 7, 2003	12.79	12.88	12.43	12.46
2887	NYSE	ORCL	Thu, Nov 6, 2003	12.53	12.72	12.20	12.70
2886	NYSE	ORCL	Wed, Nov 5, 2003	12.33	12.48	12.19	12.35
2885	NYSE	ORCL	Tue, Nov 4, 2003	12.07	12.48	12.04	12.21
2884	NYSE	ORCL	Mon, Nov 3, 2003	12.06	12.32	12.02	12.19
2883	NYSE	ORCL	Fri, Oct 31, 2003	12.12	12.28	11.96	11.97
2882	NYSE	ORCL	Thu, Oct 30, 2003	12.09	12.29	11.92	12.19
2881	NYSE	ORCL	Wed, Oct 29, 2003	11.93	12.08	11.76	11.89
2880	NYSE	ORCL	Tue, Oct 28, 2003	11.73	12.00	11.55	11.98
2879	NYSE	ORCL	Mon, Oct 27, 2003	11.80	11.89	11.61	11.70
2878	NYSE	ORCL	Fri, Oct 24, 2003	11.60	11.78	11.52	11.73
2877	NYSE	ORCL	Thu, Oct 23, 2003	11.66	11.87	11.60	11.75
2876	NYSE	ORCL	Wed, Oct 22, 2003	11.84	11.96	11.70	11.72
2875	NYSE	ORCL	Tue, Oct 21, 2003	12.00	12.10	11.92	11.98
2874	NYSE	ORCL	Mon, Oct 20, 2003	11.78	11.97	11.76	11.91
2873	NYSE	ORCL	Fri, Oct 17, 2003	11.91	12.01	11.68	11.72
2872	NYSE	ORCL	Thu, Oct 16, 2003	12.10	12.16	11.86	11.97
2871	NYSE	ORCL	Wed, Oct 15, 2003	12.49	12.50	12.03	12.12
2870	NYSE	ORCL	Tue, Oct 14, 2003	12.25	12.40	12.16	12.33
2869	NYSE	ORCL	Mon, Oct 13, 2003	12.40	12.49	12.21	12.28
2868	NYSE	ORCL	Fri, Oct 10, 2003	12.45	12.51	12.29	12.33
2867	NYSE	ORCL	Thu, Oct 9, 2003	12.75	12.89	12.31	12.33
2866	NYSE	ORCL	Wed, Oct 8, 2003	12.52	12.75	12.38	12.63
2865	NYSE	ORCL	Tue, Oct 7, 2003	12.05	12.26	11.96	12.20
2864	NYSE	ORCL	Mon, Oct 6, 2003	12.07	12.30	12.04	12.19
2863	NYSE	ORCL	Fri, Oct 3, 2003	11.86	12.09	11.71	11.98
2862	NYSE	ORCL	Thu, Oct 2, 2003	11.57	11.63	11.37	11.40
2861	NYSE	ORCL	Wed, Oct 1, 2003	11.38	11.73	11.35	11.69
2860	NYSE	ORCL	Tue, Sep 30, 2003	11.50	11.52	11.21	11.25
2859	NYSE	ORCL	Mon, Sep 29, 2003	11.55	11.64	11.36	11.64
2858	NYSE	ORCL	Fri, Sep 26, 2003	11.65	11.71	11.39	11.41
2857	NYSE	ORCL	Thu, Sep 25, 2003	11.67	11.93	11.53	11.56
2856	NYSE	ORCL	Wed, Sep 24, 2003	12.03	12.09	11.60	11.60
2855	NYSE	ORCL	Tue, Sep 23, 2003	12.07	12.13	11.97	12.03
2854	NYSE	ORCL	Mon, Sep 22, 2003	12.02	12.08	11.87	11.97
2853	NYSE	ORCL	Fri, Sep 19, 2003	12.32	12.35	12.07	12.12
2852	NYSE	ORCL	Thu, Sep 18, 2003	12.27	12.41	12.14	12.36
2851	NYSE	ORCL	Wed, Sep 17, 2003	12.51	12.54	12.22	12.28
2850	NYSE	ORCL	Tue, Sep 16, 2003	12.47	12.56	12.41	12.53
2849	NYSE	ORCL	Mon, Sep 15, 2003	12.56	12.64	12.38	12.45
2848	NYSE	ORCL	Fri, Sep 12, 2003	12.14	12.60	12.05	12.55
2847	NYSE	ORCL	Thu, Sep 11, 2003	13.03	13.18	12.86	12.98
2846	NYSE	ORCL	Wed, Sep 10, 2003	13.15	13.37	12.79	12.85
2845	NYSE	ORCL	Tue, Sep 9, 2003	13.43	13.48	13.26	13.36
2844	NYSE	ORCL	Mon, Sep 8, 2003	13.25	13.54	13.23	13.48
2843	NYSE	ORCL	Fri, Sep 5, 2003	13.40	13.51	13.00	13.08
2842	NYSE	ORCL	Thu, Sep 4, 2003	13.65	13.78	13.51	13.72
2841	NYSE	ORCL	Wed, Sep 3, 2003	13.73	14.03	13.58	13.76
2840	NYSE	ORCL	Tue, Sep 2, 2003	12.96	13.45	12.94	13.39
2839	NYSE	ORCL	Fri, Aug 29, 2003	12.71	12.89	12.64	12.83
2838	NYSE	ORCL	Thu, Aug 28, 2003	12.50	12.80	12.48	12.77
2837	NYSE	ORCL	Wed, Aug 27, 2003	12.36	12.57	12.31	12.45
2836	NYSE	ORCL	Tue, Aug 26, 2003	12.27	12.52	12.03	12.44
2835	NYSE	ORCL	Mon, Aug 25, 2003	12.23	12.41	12.19	12.37
2834	NYSE	ORCL	Fri, Aug 22, 2003	12.24	12.50	12.15	12.30
2833	NYSE	ORCL	Thu, Aug 21, 2003	12.23	12.32	12.05	12.16
2832	NYSE	ORCL	Wed, Aug 20, 2003	12.05	12.16	11.96	12.12
2831	NYSE	ORCL	Tue, Aug 19, 2003	12.29	12.32	11.98	12.15
2830	NYSE	ORCL	Mon, Aug 18, 2003	12.18	12.20	12.09	12.18
2829	NYSE	ORCL	Fri, Aug 15, 2003	12.09	12.14	11.96	12.08
2828	NYSE	ORCL	Thu, Aug 14, 2003	11.98	12.20	11.88	12.12
2827	NYSE	ORCL	Wed, Aug 13, 2003	12.39	12.39	11.80	11.90
2826	NYSE	ORCL	Tue, Aug 12, 2003	11.86	12.16	11.81	12.16
2825	NYSE	ORCL	Mon, Aug 11, 2003	11.78	11.90	11.60	11.68
2824	NYSE	ORCL	Fri, Aug 8, 2003	11.49	11.51	11.17	11.29
2823	NYSE	ORCL	Thu, Aug 7, 2003	11.46	11.53	11.18	11.39
2822	NYSE	ORCL	Wed, Aug 6, 2003	11.56	11.64	11.43	11.45
2821	NYSE	ORCL	Tue, Aug 5, 2003	11.82	11.96	11.62	11.64
2820	NYSE	ORCL	Mon, Aug 4, 2003	11.88	12.00	11.67	11.86
2819	NYSE	ORCL	Fri, Aug 1, 2003	11.90	11.99	11.73	11.82
2818	NYSE	ORCL	Thu, Jul 31, 2003	12.08	12.31	11.88	11.99
2817	NYSE	ORCL	Wed, Jul 30, 2003	12.02	12.06	11.81	11.88
2816	NYSE	ORCL	Tue, Jul 29, 2003	11.95	12.06	11.69	11.92
2815	NYSE	ORCL	Mon, Jul 28, 2003	12.17	12.24	11.80	11.88
2814	NYSE	ORCL	Fri, Jul 25, 2003	11.74	12.13	11.60	12.10
2813	NYSE	ORCL	Thu, Jul 24, 2003	12.21	12.36	11.65	11.68
2812	NYSE	ORCL	Wed, Jul 23, 2003	12.19	12.21	11.83	12.10
2811	NYSE	ORCL	Tue, Jul 22, 2003	11.90	12.25	11.82	12.07
2810	NYSE	ORCL	Mon, Jul 21, 2003	12.06	12.11	11.59	11.69
2809	NYSE	ORCL	Fri, Jul 18, 2003	12.10	12.16	11.99	12.08
2808	NYSE	ORCL	Thu, Jul 17, 2003	12.22	12.31	12.03	12.09
2807	NYSE	ORCL	Wed, Jul 16, 2003	12.69	12.71	12.30	12.41
2806	NYSE	ORCL	Tue, Jul 15, 2003	12.85	12.89	12.54	12.63
2805	NYSE	ORCL	Mon, Jul 14, 2003	12.94	13.09	12.53	12.64
2804	NYSE	ORCL	Fri, Jul 11, 2003	12.60	12.88	12.58	12.84
2803	NYSE	ORCL	Thu, Jul 10, 2003	12.51	12.74	12.41	12.60
2802	NYSE	ORCL	Wed, Jul 9, 2003	12.92	13.05	12.60	12.67
2801	NYSE	ORCL	Tue, Jul 8, 2003	12.60	12.88	12.55	12.73
2800	NYSE	ORCL	Mon, Jul 7, 2003	12.37	12.76	12.29	12.57
2799	NYSE	ORCL	Thu, Jul 3, 2003	12.33	12.52	12.12	12.18
2798	NYSE	ORCL	Wed, Jul 2, 2003	12.48	12.75	12.32	12.45
2797	NYSE	ORCL	Tue, Jul 1, 2003	12.04	12.38	11.74	12.33
2796	NYSE	ORCL	Mon, Jun 30, 2003	12.49	12.55	12.00	12.01
2795	NYSE	ORCL	Fri, Jun 27, 2003	12.55	12.69	12.24	12.43
2794	NYSE	ORCL	Thu, Jun 26, 2003	12.52	12.61	12.15	12.52
2793	NYSE	ORCL	Wed, Jun 25, 2003	12.65	12.81	12.35	12.38
2792	NYSE	ORCL	Tue, Jun 24, 2003	12.86	13.01	12.60	12.65
2791	NYSE	ORCL	Mon, Jun 23, 2003	12.95	13.05	12.65	12.77
2790	NYSE	ORCL	Fri, Jun 20, 2003	13.52	13.61	12.86	12.93
2789	NYSE	ORCL	Thu, Jun 19, 2003	13.35	13.51	13.26	13.34
2788	NYSE	ORCL	Wed, Jun 18, 2003	13.29	13.54	13.26	13.42
2787	NYSE	ORCL	Tue, Jun 17, 2003	13.74	13.77	13.28	13.35
2786	NYSE	ORCL	Mon, Jun 16, 2003	13.62	13.90	13.30	13.65
2785	NYSE	ORCL	Fri, Jun 13, 2003	13.92	14.00	13.36	13.48
2784	NYSE	ORCL	Thu, Jun 12, 2003	13.40	13.48	13.10	13.33
2783	NYSE	ORCL	Wed, Jun 11, 2003	13.21	13.42	13.03	13.27
2782	NYSE	ORCL	Tue, Jun 10, 2003	13.05	13.09	12.86	13.02
2781	NYSE	ORCL	Mon, Jun 9, 2003	13.13	13.25	12.71	12.86
2780	NYSE	ORCL	Fri, Jun 6, 2003	13.64	13.95	12.95	13.09
2779	NYSE	ORCL	Thu, Jun 5, 2003	13.40	13.57	13.28	13.36
2778	NYSE	ORCL	Wed, Jun 4, 2003	13.11	13.70	13.00	13.58
2777	NYSE	ORCL	Tue, Jun 3, 2003	12.86	13.16	12.76	13.02
2776	NYSE	ORCL	Mon, Jun 2, 2003	13.21	13.25	12.76	12.80
2775	NYSE	ORCL	Fri, May 30, 2003	12.95	13.25	12.89	13.01
2774	NYSE	ORCL	Thu, May 29, 2003	13.08	13.28	12.81	12.83
2773	NYSE	ORCL	Wed, May 28, 2003	12.81	13.40	12.70	13.26
2772	NYSE	ORCL	Tue, May 27, 2003	12.03	12.74	11.98	12.65
2771	NYSE	ORCL	Fri, May 23, 2003	12.22	12.30	12.06	12.10
2770	NYSE	ORCL	Thu, May 22, 2003	12.13	12.41	12.12	12.30
2769	NYSE	ORCL	Wed, May 21, 2003	12.12	12.22	11.97	12.10
2768	NYSE	ORCL	Tue, May 20, 2003	12.21	12.28	12.01	12.16
2767	NYSE	ORCL	Mon, May 19, 2003	12.45	12.62	12.10	12.17
2766	NYSE	ORCL	Fri, May 16, 2003	12.91	13.00	12.47	12.56
2765	NYSE	ORCL	Thu, May 15, 2003	12.60	13.01	12.56	12.91
2764	NYSE	ORCL	Wed, May 14, 2003	12.59	12.64	12.34	12.53
2763	NYSE	ORCL	Tue, May 13, 2003	12.36	12.65	12.32	12.42
2762	NYSE	ORCL	Mon, May 12, 2003	12.29	12.53	12.19	12.46
2761	NYSE	ORCL	Fri, May 9, 2003	12.22	12.50	12.20	12.42
2760	NYSE	ORCL	Thu, May 8, 2003	12.00	12.36	12.00	12.10
2759	NYSE	ORCL	Wed, May 7, 2003	12.35	12.54	12.14	12.19
2758	NYSE	ORCL	Tue, May 6, 2003	11.98	12.55	11.93	12.41
2757	NYSE	ORCL	Mon, May 5, 2003	12.19	12.30	12.06	12.08
2756	NYSE	ORCL	Fri, May 2, 2003	11.79	12.23	11.79	12.20
2755	NYSE	ORCL	Thu, May 1, 2003	11.85	11.99	11.74	11.92
2754	NYSE	ORCL	Wed, Apr 30, 2003	11.96	12.03	11.81	11.88
2753	NYSE	ORCL	Tue, Apr 29, 2003	11.95	12.20	11.93	12.02
2752	NYSE	ORCL	Mon, Apr 28, 2003	11.80	12.04	11.66	11.97
2751	NYSE	ORCL	Fri, Apr 25, 2003	11.96	12.02	11.77	11.79
2750	NYSE	ORCL	Thu, Apr 24, 2003	11.83	12.09	11.76	12.03
2749	NYSE	ORCL	Wed, Apr 23, 2003	11.93	12.08	11.87	12.00
2748	NYSE	ORCL	Tue, Apr 22, 2003	11.79	12.19	11.70	12.13
2747	NYSE	ORCL	Mon, Apr 21, 2003	11.98	12.19	11.80	11.84
2746	NYSE	ORCL	Thu, Apr 17, 2003	11.55	12.01	11.46	12.00
2745	NYSE	ORCL	Wed, Apr 16, 2003	11.76	11.95	11.55	11.58
2744	NYSE	ORCL	Tue, Apr 15, 2003	11.53	11.75	11.46	11.54
2743	NYSE	ORCL	Mon, Apr 14, 2003	11.33	11.71	11.23	11.66
2742	NYSE	ORCL	Fri, Apr 11, 2003	11.52	11.69	11.20	11.29
2741	NYSE	ORCL	Thu, Apr 10, 2003	11.19	11.45	11.07	11.37
2740	NYSE	ORCL	Wed, Apr 9, 2003	11.61	11.64	11.16	11.17
2739	NYSE	ORCL	Tue, Apr 8, 2003	11.65	11.74	11.48	11.50
2738	NYSE	ORCL	Mon, Apr 7, 2003	11.90	12.51	11.68	11.71
2737	NYSE	ORCL	Fri, Apr 4, 2003	11.66	11.74	11.00	11.37
2736	NYSE	ORCL	Thu, Apr 3, 2003	11.82	11.86	11.54	11.62
2735	NYSE	ORCL	Wed, Apr 2, 2003	11.06	11.56	10.90	11.46
2734	NYSE	ORCL	Tue, Apr 1, 2003	10.88	10.91	10.65	10.76
2733	NYSE	ORCL	Mon, Mar 31, 2003	10.83	11.09	10.82	10.84
2732	NYSE	ORCL	Fri, Mar 28, 2003	11.25	11.39	11.10	11.10
2731	NYSE	ORCL	Thu, Mar 27, 2003	11.30	11.51	11.23	11.36
2730	NYSE	ORCL	Wed, Mar 26, 2003	11.42	11.58	11.25	11.44
2729	NYSE	ORCL	Tue, Mar 25, 2003	11.19	11.49	11.06	11.30
2728	NYSE	ORCL	Mon, Mar 24, 2003	11.22	11.30	10.99	11.03
2727	NYSE	ORCL	Fri, Mar 21, 2003	11.68	11.83	11.27	11.35
2726	NYSE	ORCL	Thu, Mar 20, 2003	11.43	11.60	11.11	11.50
2725	NYSE	ORCL	Wed, Mar 19, 2003	11.65	11.83	11.10	11.31
2724	NYSE	ORCL	Tue, Mar 18, 2003	12.37	12.45	12.06	12.25
2723	NYSE	ORCL	Mon, Mar 17, 2003	11.71	12.45	11.60	12.34
2722	NYSE	ORCL	Fri, Mar 14, 2003	11.89	12.05	11.65	11.94
2721	NYSE	ORCL	Thu, Mar 13, 2003	11.31	11.94	11.19	11.93
2720	NYSE	ORCL	Wed, Mar 12, 2003	10.65	11.06	10.64	11.00
2719	NYSE	ORCL	Tue, Mar 11, 2003	10.81	10.96	10.65	10.68
2718	NYSE	ORCL	Mon, Mar 10, 2003	10.82	11.00	10.67	10.76
2717	NYSE	ORCL	Fri, Mar 7, 2003	10.94	11.30	10.84	11.06
2716	NYSE	ORCL	Thu, Mar 6, 2003	11.18	11.35	11.02	11.16
2715	NYSE	ORCL	Wed, Mar 5, 2003	11.38	11.41	10.99	11.17
2714	NYSE	ORCL	Tue, Mar 4, 2003	11.74	11.86	11.55	11.63
2713	NYSE	ORCL	Mon, Mar 3, 2003	12.20	12.20	11.64	11.69
2712	NYSE	ORCL	Fri, Feb 28, 2003	11.88	12.14	11.83	11.96
2711	NYSE	ORCL	Thu, Feb 27, 2003	11.91	12.09	11.73	11.89
2710	NYSE	ORCL	Wed, Feb 26, 2003	11.91	12.10	11.67	11.71
2709	NYSE	ORCL	Tue, Feb 25, 2003	11.63	12.01	11.47	11.94
2708	NYSE	ORCL	Mon, Feb 24, 2003	12.19	12.45	11.81	11.82
2707	NYSE	ORCL	Fri, Feb 21, 2003	12.18	12.44	11.87	12.39
2706	NYSE	ORCL	Thu, Feb 20, 2003	12.39	12.47	12.23	12.31
2705	NYSE	ORCL	Wed, Feb 19, 2003	12.33	12.36	12.12	12.32
2704	NYSE	ORCL	Tue, Feb 18, 2003	11.90	12.44	11.79	12.42
2703	NYSE	ORCL	Fri, Feb 14, 2003	11.56	11.92	11.35	11.70
2702	NYSE	ORCL	Thu, Feb 13, 2003	11.56	11.69	11.35	11.54
2701	NYSE	ORCL	Wed, Feb 12, 2003	11.83	11.95	11.49	11.50
2700	NYSE	ORCL	Tue, Feb 11, 2003	11.84	12.14	11.72	11.91
2699	NYSE	ORCL	Mon, Feb 10, 2003	11.41	11.80	11.38	11.75
2698	NYSE	ORCL	Fri, Feb 7, 2003	11.74	11.90	11.26	11.34
2697	NYSE	ORCL	Thu, Feb 6, 2003	11.51	11.72	11.33	11.53
2696	NYSE	ORCL	Wed, Feb 5, 2003	11.88	12.04	11.50	11.52
2695	NYSE	ORCL	Tue, Feb 4, 2003	11.86	12.13	11.52	11.73
2694	NYSE	ORCL	Mon, Feb 3, 2003	12.01	12.14	11.89	12.01
2693	NYSE	ORCL	Fri, Jan 31, 2003	11.59	12.18	11.50	12.03
2692	NYSE	ORCL	Thu, Jan 30, 2003	12.08	12.48	11.69	11.75
2691	NYSE	ORCL	Wed, Jan 29, 2003	11.78	12.18	11.55	12.02
2690	NYSE	ORCL	Tue, Jan 28, 2003	12.15	12.16	11.71	11.97
2689	NYSE	ORCL	Mon, Jan 27, 2003	11.80	12.06	11.60	11.93
2688	NYSE	ORCL	Fri, Jan 24, 2003	12.41	12.44	11.67	11.77
2687	NYSE	ORCL	Thu, Jan 23, 2003	12.05	12.59	11.89	12.46
2686	NYSE	ORCL	Wed, Jan 22, 2003	11.59	12.14	11.45	11.62
2685	NYSE	ORCL	Tue, Jan 21, 2003	11.59	11.92	11.47	11.57
2684	NYSE	ORCL	Fri, Jan 17, 2003	11.68	11.74	11.42	11.44
2683	NYSE	ORCL	Thu, Jan 16, 2003	12.51	12.80	12.10	12.17
2682	NYSE	ORCL	Wed, Jan 15, 2003	13.15	13.24	12.46	12.53
2681	NYSE	ORCL	Tue, Jan 14, 2003	12.88	13.20	12.80	13.11
2680	NYSE	ORCL	Mon, Jan 13, 2003	13.30	13.36	12.83	12.93
2679	NYSE	ORCL	Fri, Jan 10, 2003	12.66	13.25	12.49	13.07
2678	NYSE	ORCL	Thu, Jan 9, 2003	12.46	13.18	12.40	13.01
2677	NYSE	ORCL	Wed, Jan 8, 2003	12.57	12.65	12.07	12.12
2676	NYSE	ORCL	Tue, Jan 7, 2003	11.89	12.80	11.76	12.69
2675	NYSE	ORCL	Mon, Jan 6, 2003	11.54	12.11	11.54	11.96
2674	NYSE	ORCL	Fri, Jan 3, 2003	11.19	11.61	11.12	11.56
2673	NYSE	ORCL	Thu, Jan 2, 2003	10.94	11.25	10.79	11.21
2672	NYSE	ORCL	Tue, Dec 31, 2002	10.88	10.97	10.78	10.80
2671	NYSE	ORCL	Mon, Dec 30, 2002	10.87	11.02	10.73	10.94
2670	NYSE	ORCL	Fri, Dec 27, 2002	10.81	11.07	10.75	10.79
2669	NYSE	ORCL	Thu, Dec 26, 2002	11.00	11.23	10.78	10.83
2668	NYSE	ORCL	Tue, Dec 24, 2002	10.90	11.15	10.85	10.99
2667	NYSE	ORCL	Mon, Dec 23, 2002	10.78	11.15	10.62	11.06
2666	NYSE	ORCL	Fri, Dec 20, 2002	11.28	11.37	10.55	10.74
2665	NYSE	ORCL	Thu, Dec 19, 2002	11.06	11.57	10.80	11.00
2664	NYSE	ORCL	Wed, Dec 18, 2002	10.80	10.89	10.41	10.63
2663	NYSE	ORCL	Tue, Dec 17, 2002	11.21	11.48	10.86	11.02
2662	NYSE	ORCL	Mon, Dec 16, 2002	10.95	11.37	10.81	11.30
2661	NYSE	ORCL	Fri, Dec 13, 2002	11.28	11.32	10.63	10.65
2660	NYSE	ORCL	Thu, Dec 12, 2002	11.47	11.55	11.04	11.39
2659	NYSE	ORCL	Wed, Dec 11, 2002	10.70	11.45	10.61	11.30
2658	NYSE	ORCL	Tue, Dec 10, 2002	10.77	11.03	10.63	10.70
2657	NYSE	ORCL	Mon, Dec 9, 2002	11.12	11.29	10.51	10.53
2656	NYSE	ORCL	Fri, Dec 6, 2002	10.54	11.59	10.45	11.28
2655	NYSE	ORCL	Thu, Dec 5, 2002	11.30	11.33	10.65	10.69
2654	NYSE	ORCL	Wed, Dec 4, 2002	11.04	11.35	10.74	11.05
2653	NYSE	ORCL	Tue, Dec 3, 2002	11.82	11.94	11.25	11.37
2652	NYSE	ORCL	Mon, Dec 2, 2002	12.36	12.73	11.82	11.90
2651	NYSE	ORCL	Fri, Nov 29, 2002	12.03	12.25	11.95	12.15
2650	NYSE	ORCL	Wed, Nov 27, 2002	11.89	12.21	11.89	12.00
2649	NYSE	ORCL	Tue, Nov 26, 2002	11.81	12.08	11.55	11.63
2648	NYSE	ORCL	Mon, Nov 25, 2002	11.60	12.00	11.52	11.91
2647	NYSE	ORCL	Fri, Nov 22, 2002	11.10	11.65	11.02	11.58
2646	NYSE	ORCL	Thu, Nov 21, 2002	10.84	11.50	10.82	11.46
2645	NYSE	ORCL	Wed, Nov 20, 2002	10.36	10.78	10.25	10.74
2644	NYSE	ORCL	Tue, Nov 19, 2002	10.24	10.60	10.05	10.37
2643	NYSE	ORCL	Mon, Nov 18, 2002	10.88	11.00	10.25	10.25
2642	NYSE	ORCL	Fri, Nov 15, 2002	10.16	10.78	10.11	10.71
2641	NYSE	ORCL	Thu, Nov 14, 2002	9.81	10.40	9.79	10.35
2640	NYSE	ORCL	Wed, Nov 13, 2002	9.37	9.74	9.36	9.62
2639	NYSE	ORCL	Tue, Nov 12, 2002	9.26	9.76	9.13	9.50
2638	NYSE	ORCL	Mon, Nov 11, 2002	9.21	9.50	8.97	9.05
2637	NYSE	ORCL	Fri, Nov 8, 2002	10.08	10.08	9.54	9.55
2636	NYSE	ORCL	Thu, Nov 7, 2002	10.13	10.24	10.00	10.20
2635	NYSE	ORCL	Wed, Nov 6, 2002	10.31	10.41	10.07	10.36
2634	NYSE	ORCL	Tue, Nov 5, 2002	10.09	10.26	9.99	10.16
2633	NYSE	ORCL	Mon, Nov 4, 2002	10.41	10.48	9.91	10.24
2632	NYSE	ORCL	Fri, Nov 1, 2002	10.04	10.27	9.68	10.13
2631	NYSE	ORCL	Thu, Oct 31, 2002	9.97	10.25	9.80	10.19
2630	NYSE	ORCL	Wed, Oct 30, 2002	9.99	10.12	9.82	10.01
2629	NYSE	ORCL	Tue, Oct 29, 2002	10.01	10.29	9.67	9.96
2628	NYSE	ORCL	Mon, Oct 28, 2002	10.38	10.42	9.95	10.07
2627	NYSE	ORCL	Fri, Oct 25, 2002	9.94	10.31	9.91	10.26
2626	NYSE	ORCL	Thu, Oct 24, 2002	9.99	10.19	9.82	9.86
2625	NYSE	ORCL	Wed, Oct 23, 2002	9.78	10.00	9.64	9.96
2624	NYSE	ORCL	Tue, Oct 22, 2002	9.39	9.95	9.33	9.89
2623	NYSE	ORCL	Mon, Oct 21, 2002	9.37	9.79	9.27	9.64
2622	NYSE	ORCL	Fri, Oct 18, 2002	9.55	9.67	9.23	9.49
2621	NYSE	ORCL	Thu, Oct 17, 2002	9.98	10.07	9.73	9.87
2620	NYSE	ORCL	Wed, Oct 16, 2002	9.22	9.59	9.22	9.32
2619	NYSE	ORCL	Tue, Oct 15, 2002	9.62	9.84	9.35	9.69
2618	NYSE	ORCL	Mon, Oct 14, 2002	8.84	9.30	8.74	9.25
2617	NYSE	ORCL	Fri, Oct 11, 2002	8.61	9.07	8.51	9.05
2616	NYSE	ORCL	Thu, Oct 10, 2002	8.08	8.58	8.02	8.51
2615	NYSE	ORCL	Wed, Oct 9, 2002	7.91	8.25	7.80	8.07
2614	NYSE	ORCL	Tue, Oct 8, 2002	7.83	8.23	7.79	8.07
2613	NYSE	ORCL	Mon, Oct 7, 2002	8.12	8.24	7.65	7.70
2612	NYSE	ORCL	Fri, Oct 4, 2002	8.46	8.58	8.20	8.20
2611	NYSE	ORCL	Thu, Oct 3, 2002	8.23	8.58	8.14	8.33
2610	NYSE	ORCL	Wed, Oct 2, 2002	8.27	8.55	8.19	8.31
2609	NYSE	ORCL	Tue, Oct 1, 2002	7.83	8.58	7.78	8.54
2608	NYSE	ORCL	Mon, Sep 30, 2002	8.16	8.28	7.30	7.86
2607	NYSE	ORCL	Fri, Sep 27, 2002	8.12	8.64	8.09	8.40
2606	NYSE	ORCL	Thu, Sep 26, 2002	8.67	8.72	8.19	8.29
2605	NYSE	ORCL	Wed, Sep 25, 2002	8.12	8.60	7.96	8.58
2604	NYSE	ORCL	Tue, Sep 24, 2002	7.40	8.18	7.30	8.00
2603	NYSE	ORCL	Mon, Sep 23, 2002	7.85	7.96	7.49	7.64
2602	NYSE	ORCL	Fri, Sep 20, 2002	8.18	8.28	7.96	7.99
2601	NYSE	ORCL	Thu, Sep 19, 2002	8.04	8.21	7.95	8.11
2600	NYSE	ORCL	Wed, Sep 18, 2002	8.23	8.54	7.81	8.32
2599	NYSE	ORCL	Tue, Sep 17, 2002	9.40	9.42	8.78	9.03
2598	NYSE	ORCL	Mon, Sep 16, 2002	9.71	9.75	9.05	9.28
2597	NYSE	ORCL	Fri, Sep 13, 2002	9.49	9.86	9.43	9.73
2596	NYSE	ORCL	Thu, Sep 12, 2002	9.69	9.76	9.43	9.48
2595	NYSE	ORCL	Wed, Sep 11, 2002	9.86	10.20	9.77	9.80
2594	NYSE	ORCL	Tue, Sep 10, 2002	9.77	9.97	9.46	9.78
2593	NYSE	ORCL	Mon, Sep 9, 2002	9.62	9.88	9.40	9.78
2592	NYSE	ORCL	Fri, Sep 6, 2002	9.47	9.81	9.41	9.63
2591	NYSE	ORCL	Thu, Sep 5, 2002	9.45	9.47	9.11	9.12
2590	NYSE	ORCL	Wed, Sep 4, 2002	9.18	9.69	9.15	9.60
2589	NYSE	ORCL	Tue, Sep 3, 2002	9.51	9.57	9.00	9.06
2588	NYSE	ORCL	Fri, Aug 30, 2002	9.79	9.92	9.52	9.59
2587	NYSE	ORCL	Thu, Aug 29, 2002	9.79	10.13	9.65	9.96
2586	NYSE	ORCL	Wed, Aug 28, 2002	10.13	10.42	9.85	9.91
2585	NYSE	ORCL	Tue, Aug 27, 2002	10.72	10.82	10.10	10.15
2584	NYSE	ORCL	Mon, Aug 26, 2002	10.78	10.85	10.26	10.57
2583	NYSE	ORCL	Fri, Aug 23, 2002	11.02	11.22	10.58	10.79
2582	NYSE	ORCL	Thu, Aug 22, 2002	10.87	11.20	10.60	11.19
2581	NYSE	ORCL	Wed, Aug 21, 2002	10.95	11.06	10.55	10.76
2580	NYSE	ORCL	Tue, Aug 20, 2002	10.70	11.00	10.54	10.76
2579	NYSE	ORCL	Mon, Aug 19, 2002	10.42	11.14	10.31	10.93
2578	NYSE	ORCL	Fri, Aug 16, 2002	9.92	10.45	9.88	10.39
2577	NYSE	ORCL	Thu, Aug 15, 2002	10.11	10.27	9.85	10.12
2576	NYSE	ORCL	Wed, Aug 14, 2002	9.23	10.09	9.19	10.05
2575	NYSE	ORCL	Tue, Aug 13, 2002	9.61	9.70	9.06	9.09
2574	NYSE	ORCL	Mon, Aug 12, 2002	9.67	10.02	9.67	9.73
2573	NYSE	ORCL	Fri, Aug 9, 2002	9.83	10.33	9.78	9.81
2572	NYSE	ORCL	Thu, Aug 8, 2002	9.49	10.05	9.41	10.01
2571	NYSE	ORCL	Wed, Aug 7, 2002	9.66	9.83	9.20	9.52
2570	NYSE	ORCL	Tue, Aug 6, 2002	9.22	9.62	9.10	9.33
2569	NYSE	ORCL	Mon, Aug 5, 2002	9.30	9.49	9.00	9.01
2568	NYSE	ORCL	Fri, Aug 2, 2002	9.53	9.66	9.05	9.41
2567	NYSE	ORCL	Thu, Aug 1, 2002	9.93	10.04	9.48	9.67
2566	NYSE	ORCL	Wed, Jul 31, 2002	9.69	10.01	9.58	10.01
2565	NYSE	ORCL	Tue, Jul 30, 2002	9.53	10.00	9.44	9.87
2564	NYSE	ORCL	Mon, Jul 29, 2002	9.50	9.75	9.31	9.55
2563	NYSE	ORCL	Fri, Jul 26, 2002	9.01	9.35	8.82	9.33
2562	NYSE	ORCL	Thu, Jul 25, 2002	9.15	9.27	8.76	9.01
2561	NYSE	ORCL	Wed, Jul 24, 2002	8.50	9.47	8.36	9.40
2560	NYSE	ORCL	Tue, Jul 23, 2002	9.36	9.53	8.76	8.80
2559	NYSE	ORCL	Mon, Jul 22, 2002	9.51	9.65	9.17	9.23
2558	NYSE	ORCL	Fri, Jul 19, 2002	9.80	10.06	9.49	9.72
2557	NYSE	ORCL	Thu, Jul 18, 2002	10.28	10.31	9.95	10.05
2556	NYSE	ORCL	Wed, Jul 17, 2002	10.43	10.55	10.00	10.47
2555	NYSE	ORCL	Tue, Jul 16, 2002	9.96	10.48	9.88	9.99
2554	NYSE	ORCL	Mon, Jul 15, 2002	9.48	10.17	9.40	10.15
2553	NYSE	ORCL	Fri, Jul 12, 2002	9.56	9.83	9.42	9.68
2552	NYSE	ORCL	Thu, Jul 11, 2002	8.87	9.53	8.71	9.42
2551	NYSE	ORCL	Wed, Jul 10, 2002	9.53	9.64	8.95	8.98
2550	NYSE	ORCL	Tue, Jul 9, 2002	9.44	9.90	9.34	9.40
2549	NYSE	ORCL	Mon, Jul 8, 2002	9.76	10.08	9.24	9.31
2548	NYSE	ORCL	Fri, Jul 5, 2002	9.80	10.05	9.76	9.98
2547	NYSE	ORCL	Wed, Jul 3, 2002	8.58	9.63	8.54	9.55
2546	NYSE	ORCL	Tue, Jul 2, 2002	8.88	9.00	8.61	8.68
2545	NYSE	ORCL	Mon, Jul 1, 2002	9.30	9.37	8.93	9.00
2544	NYSE	ORCL	Fri, Jun 28, 2002	9.50	9.92	9.35	9.47
2543	NYSE	ORCL	Thu, Jun 27, 2002	9.35	9.70	9.11	9.68
2542	NYSE	ORCL	Wed, Jun 26, 2002	8.20	9.50	8.15	9.17
2541	NYSE	ORCL	Tue, Jun 25, 2002	8.71	8.86	8.32	8.70
2540	NYSE	ORCL	Mon, Jun 24, 2002	8.03	8.77	7.93	8.61
2539	NYSE	ORCL	Fri, Jun 21, 2002	8.29	8.67	8.08	8.12
2538	NYSE	ORCL	Thu, Jun 20, 2002	8.65	8.80	8.37	8.46
2537	NYSE	ORCL	Wed, Jun 19, 2002	9.44	9.52	8.53	8.80
2536	NYSE	ORCL	Tue, Jun 18, 2002	9.04	9.14	8.70	8.98
2535	NYSE	ORCL	Mon, Jun 17, 2002	8.70	9.38	8.67	9.20
2534	NYSE	ORCL	Fri, Jun 14, 2002	8.13	8.60	7.94	8.57
2533	NYSE	ORCL	Thu, Jun 13, 2002	8.20	8.42	8.08	8.26
2532	NYSE	ORCL	Wed, Jun 12, 2002	7.91	8.30	7.73	8.26
2531	NYSE	ORCL	Tue, Jun 11, 2002	8.29	8.48	7.97	8.03
2530	NYSE	ORCL	Mon, Jun 10, 2002	8.42	8.43	8.08	8.14
2529	NYSE	ORCL	Fri, Jun 7, 2002	7.93	8.73	7.87	8.36
2528	NYSE	ORCL	Thu, Jun 6, 2002	8.45	8.49	8.06	8.15
2527	NYSE	ORCL	Wed, Jun 5, 2002	7.87	8.67	7.59	8.66
2526	NYSE	ORCL	Tue, Jun 4, 2002	7.47	8.07	7.25	7.82
2525	NYSE	ORCL	Mon, Jun 3, 2002	7.80	8.19	7.27	7.32
2524	NYSE	ORCL	Fri, May 31, 2002	8.48	8.52	7.84	7.92
2523	NYSE	ORCL	Thu, May 30, 2002	8.35	8.78	8.25	8.42
2522	NYSE	ORCL	Wed, May 29, 2002	8.84	8.94	8.40	8.40
2521	NYSE	ORCL	Tue, May 28, 2002	9.05	9.06	8.57	8.94
2520	NYSE	ORCL	Fri, May 24, 2002	9.20	9.24	8.79	8.85
2519	NYSE	ORCL	Thu, May 23, 2002	9.02	9.41	8.80	9.10
2518	NYSE	ORCL	Wed, May 22, 2002	8.72	8.92	8.44	8.80
2517	NYSE	ORCL	Tue, May 21, 2002	9.17	9.40	8.74	8.85
2516	NYSE	ORCL	Mon, May 20, 2002	9.38	9.45	8.60	9.11
2515	NYSE	ORCL	Fri, May 17, 2002	9.77	10.00	9.38	9.56
2514	NYSE	ORCL	Thu, May 16, 2002	9.27	9.66	9.19	9.58
2513	NYSE	ORCL	Wed, May 15, 2002	8.65	9.72	8.55	9.19
2512	NYSE	ORCL	Tue, May 14, 2002	8.91	9.05	8.57	8.81
2511	NYSE	ORCL	Mon, May 13, 2002	8.20	8.56	8.08	8.47
2510	NYSE	ORCL	Fri, May 10, 2002	8.50	8.63	8.00	8.01
2509	NYSE	ORCL	Thu, May 9, 2002	9.04	9.07	8.41	8.48
2508	NYSE	ORCL	Wed, May 8, 2002	8.70	9.18	8.52	9.15
2507	NYSE	ORCL	Tue, May 7, 2002	8.25	8.44	7.50	8.25
2506	NYSE	ORCL	Mon, May 6, 2002	8.25	8.51	8.15	8.22
2505	NYSE	ORCL	Fri, May 3, 2002	8.46	8.54	7.84	8.43
2504	NYSE	ORCL	Thu, May 2, 2002	9.34	9.51	8.15	8.55
2503	NYSE	ORCL	Wed, May 1, 2002	9.93	10.00	8.88	9.45
2502	NYSE	ORCL	Tue, Apr 30, 2002	10.33	10.47	10.00	10.04
2501	NYSE	ORCL	Mon, Apr 29, 2002	10.22	10.45	10.13	10.43
2500	NYSE	ORCL	Fri, Apr 26, 2002	10.69	10.83	10.10	10.13
2499	NYSE	ORCL	Thu, Apr 25, 2002	10.50	10.91	10.45	10.50
2498	NYSE	ORCL	Wed, Apr 24, 2002	11.04	11.13	10.50	10.50
2497	NYSE	ORCL	Tue, Apr 23, 2002	11.44	11.46	10.88	11.12
2496	NYSE	ORCL	Mon, Apr 22, 2002	11.75	11.81	11.33	11.43
2495	NYSE	ORCL	Fri, Apr 19, 2002	11.88	12.10	11.75	11.93
2494	NYSE	ORCL	Thu, Apr 18, 2002	11.85	12.05	11.59	11.65
2493	NYSE	ORCL	Wed, Apr 17, 2002	12.01	12.15	11.68	11.78
2492	NYSE	ORCL	Tue, Apr 16, 2002	11.69	12.28	11.54	12.06
2491	NYSE	ORCL	Mon, Apr 15, 2002	11.61	11.78	11.29	11.30
2490	NYSE	ORCL	Fri, Apr 12, 2002	11.09	11.60	10.92	11.51
2489	NYSE	ORCL	Thu, Apr 11, 2002	11.33	11.44	10.91	10.94
2488	NYSE	ORCL	Wed, Apr 10, 2002	11.92	12.08	10.86	11.55
2487	NYSE	ORCL	Tue, Apr 9, 2002	12.33	12.38	11.83	11.98
2486	NYSE	ORCL	Mon, Apr 8, 2002	11.96	12.37	11.77	12.34
2485	NYSE	ORCL	Fri, Apr 5, 2002	12.34	12.53	12.03	12.13
2484	NYSE	ORCL	Thu, Apr 4, 2002	12.36	12.59	12.04	12.22
2483	NYSE	ORCL	Wed, Apr 3, 2002	12.55	12.72	12.32	12.48
2482	NYSE	ORCL	Tue, Apr 2, 2002	12.57	12.71	12.47	12.53
2481	NYSE	ORCL	Mon, Apr 1, 2002	12.60	12.89	12.50	12.84
2480	NYSE	ORCL	Thu, Mar 28, 2002	12.75	12.89	12.59	12.80
2479	NYSE	ORCL	Wed, Mar 27, 2002	12.73	12.82	12.55	12.63
2478	NYSE	ORCL	Tue, Mar 26, 2002	12.51	13.00	12.46	12.71
2477	NYSE	ORCL	Mon, Mar 25, 2002	12.92	13.00	12.50	12.52
2476	NYSE	ORCL	Fri, Mar 22, 2002	13.26	13.50	12.77	12.85
2475	NYSE	ORCL	Thu, Mar 21, 2002	12.65	13.25	12.44	13.15
2474	NYSE	ORCL	Wed, Mar 20, 2002	12.66	13.05	12.52	12.54
2473	NYSE	ORCL	Tue, Mar 19, 2002	12.74	13.03	12.70	12.81
2472	NYSE	ORCL	Mon, Mar 18, 2002	12.83	13.01	12.47	12.60
2471	NYSE	ORCL	Fri, Mar 15, 2002	12.90	12.93	12.59	12.60
2470	NYSE	ORCL	Thu, Mar 14, 2002	13.96	14.08	13.38	13.44
2469	NYSE	ORCL	Wed, Mar 13, 2002	14.33	14.41	13.86	13.89
2468	NYSE	ORCL	Tue, Mar 12, 2002	14.39	14.63	14.24	14.44
2467	NYSE	ORCL	Mon, Mar 11, 2002	14.15	14.75	14.15	14.50
2466	NYSE	ORCL	Fri, Mar 8, 2002	14.42	14.55	14.10	14.20
2465	NYSE	ORCL	Thu, Mar 7, 2002	14.47	14.53	13.72	14.00
2464	NYSE	ORCL	Wed, Mar 6, 2002	13.80	14.21	13.63	14.14
2463	NYSE	ORCL	Tue, Mar 5, 2002	13.97	14.14	13.67	13.85
2462	NYSE	ORCL	Mon, Mar 4, 2002	13.95	14.05	12.95	13.67
2461	NYSE	ORCL	Fri, Mar 1, 2002	16.66	16.66	15.55	15.99
2460	NYSE	ORCL	Thu, Feb 28, 2002	16.39	16.95	16.38	16.62
2459	NYSE	ORCL	Wed, Feb 27, 2002	16.72	16.89	15.99	16.37
2458	NYSE	ORCL	Tue, Feb 26, 2002	16.33	16.82	16.27	16.53
2457	NYSE	ORCL	Mon, Feb 25, 2002	15.58	16.45	15.52	16.34
2456	NYSE	ORCL	Fri, Feb 22, 2002	15.29	15.69	14.72	15.50
2455	NYSE	ORCL	Thu, Feb 21, 2002	15.52	15.80	15.24	15.26
2454	NYSE	ORCL	Wed, Feb 20, 2002	15.11	15.75	14.95	15.51
2453	NYSE	ORCL	Tue, Feb 19, 2002	15.33	15.60	14.51	14.79
2452	NYSE	ORCL	Fri, Feb 15, 2002	16.37	16.44	15.41	15.49
2451	NYSE	ORCL	Thu, Feb 14, 2002	16.19	16.86	16.08	16.32
2450	NYSE	ORCL	Wed, Feb 13, 2002	16.38	16.41	16.04	16.12
2449	NYSE	ORCL	Tue, Feb 12, 2002	16.18	16.60	16.00	16.18
2448	NYSE	ORCL	Mon, Feb 11, 2002	16.06	16.40	15.93	16.35
2447	NYSE	ORCL	Fri, Feb 8, 2002	15.99	16.21	15.36	16.18
2446	NYSE	ORCL	Thu, Feb 7, 2002	15.90	16.47	15.74	15.92
2445	NYSE	ORCL	Wed, Feb 6, 2002	16.09	16.17	15.65	16.04
2444	NYSE	ORCL	Tue, Feb 5, 2002	15.97	16.26	15.78	15.81
2443	NYSE	ORCL	Mon, Feb 4, 2002	16.44	16.64	15.91	16.12
2442	NYSE	ORCL	Fri, Feb 1, 2002	16.78	17.03	16.33	16.39
2441	NYSE	ORCL	Thu, Jan 31, 2002	17.00	17.33	16.65	17.26
2440	NYSE	ORCL	Wed, Jan 30, 2002	16.47	16.70	15.82	16.62
2439	NYSE	ORCL	Tue, Jan 29, 2002	16.81	17.10	16.29	16.50
2438	NYSE	ORCL	Mon, Jan 28, 2002	16.92	17.14	16.75	16.90
2437	NYSE	ORCL	Fri, Jan 25, 2002	16.97	17.42	16.67	16.69
2436	NYSE	ORCL	Thu, Jan 24, 2002	17.12	17.43	17.03	17.25
2435	NYSE	ORCL	Wed, Jan 23, 2002	16.05	16.95	15.83	16.75
2434	NYSE	ORCL	Tue, Jan 22, 2002	16.68	16.97	15.92	15.94
2433	NYSE	ORCL	Fri, Jan 18, 2002	16.75	16.87	16.44	16.48
2432	NYSE	ORCL	Thu, Jan 17, 2002	16.93	17.50	16.79	17.22
2431	NYSE	ORCL	Wed, Jan 16, 2002	16.65	17.04	16.51	16.58
2430	NYSE	ORCL	Tue, Jan 15, 2002	16.48	17.00	16.40	16.99
2429	NYSE	ORCL	Mon, Jan 14, 2002	16.07	16.68	16.03	16.39
2428	NYSE	ORCL	Fri, Jan 11, 2002	16.69	16.86	16.19	16.27
2427	NYSE	ORCL	Thu, Jan 10, 2002	16.65	17.03	16.36	16.69
2426	NYSE	ORCL	Wed, Jan 9, 2002	16.29	17.25	16.23	16.73
2425	NYSE	ORCL	Tue, Jan 8, 2002	15.40	16.01	15.40	15.75
2424	NYSE	ORCL	Mon, Jan 7, 2002	15.68	15.76	15.27	15.49
2423	NYSE	ORCL	Fri, Jan 4, 2002	15.56	15.89	15.25	15.45
2422	NYSE	ORCL	Thu, Jan 3, 2002	14.15	15.34	14.10	15.29
2421	NYSE	ORCL	Wed, Jan 2, 2002	13.98	14.06	13.80	13.98
2420	NYSE	ORCL	Mon, Dec 31, 2001	14.10	14.23	13.80	13.81
2419	NYSE	ORCL	Fri, Dec 28, 2001	14.06	14.36	14.01	14.06
2418	NYSE	ORCL	Thu, Dec 27, 2001	14.10	14.25	13.87	13.99
2417	NYSE	ORCL	Wed, Dec 26, 2001	14.26	14.70	14.08	14.09
2416	NYSE	ORCL	Mon, Dec 24, 2001	14.41	14.64	14.23	14.34
2415	NYSE	ORCL	Fri, Dec 21, 2001	14.79	14.94	14.35	14.38
2414	NYSE	ORCL	Thu, Dec 20, 2001	14.85	14.91	14.40	14.49
2413	NYSE	ORCL	Wed, Dec 19, 2001	14.81	15.40	14.78	14.92
2412	NYSE	ORCL	Tue, Dec 18, 2001	15.00	15.30	14.91	15.05
2411	NYSE	ORCL	Mon, Dec 17, 2001	14.45	15.00	14.40	14.79
2410	NYSE	ORCL	Fri, Dec 14, 2001	14.65	14.70	14.31	14.57
2409	NYSE	ORCL	Thu, Dec 13, 2001	14.74	15.25	14.39	14.67
2408	NYSE	ORCL	Wed, Dec 12, 2001	15.28	15.45	14.75	15.10
2407	NYSE	ORCL	Tue, Dec 11, 2001	15.71	15.76	15.10	15.11
2406	NYSE	ORCL	Mon, Dec 10, 2001	15.64	16.02	15.25	15.42
2405	NYSE	ORCL	Fri, Dec 7, 2001	15.74	15.95	15.55	15.91
2404	NYSE	ORCL	Thu, Dec 6, 2001	15.61	16.03	15.50	15.90
2403	NYSE	ORCL	Wed, Dec 5, 2001	14.50	15.38	14.50	15.37
2402	NYSE	ORCL	Tue, Dec 4, 2001	13.87	13.90	13.32	13.80
2401	NYSE	ORCL	Mon, Dec 3, 2001	13.82	14.27	13.65	13.70
2400	NYSE	ORCL	Fri, Nov 30, 2001	14.41	14.78	13.68	14.03
2399	NYSE	ORCL	Thu, Nov 29, 2001	14.32	14.50	14.00	14.19
2398	NYSE	ORCL	Wed, Nov 28, 2001	14.32	14.88	14.07	14.12
2397	NYSE	ORCL	Tue, Nov 27, 2001	14.57	14.92	14.23	14.42
2396	NYSE	ORCL	Mon, Nov 26, 2001	14.54	14.79	14.45	14.74
2395	NYSE	ORCL	Fri, Nov 23, 2001	14.14	14.45	14.08	14.41
2394	NYSE	ORCL	Wed, Nov 21, 2001	14.50	14.72	13.97	14.08
2393	NYSE	ORCL	Tue, Nov 20, 2001	14.80	15.18	14.54	14.56
2392	NYSE	ORCL	Mon, Nov 19, 2001	14.82	15.05	14.50	14.87
2391	NYSE	ORCL	Fri, Nov 16, 2001	14.86	14.86	14.37	14.55
2390	NYSE	ORCL	Thu, Nov 15, 2001	14.68	15.25	14.50	14.79
2389	NYSE	ORCL	Wed, Nov 14, 2001	14.83	15.07	14.20	14.92
2388	NYSE	ORCL	Tue, Nov 13, 2001	15.13	15.27	14.28	14.52
2387	NYSE	ORCL	Mon, Nov 12, 2001	15.25	15.53	14.64	15.40
2386	NYSE	ORCL	Fri, Nov 9, 2001	15.37	15.69	15.18	15.38
2385	NYSE	ORCL	Thu, Nov 8, 2001	15.63	16.28	15.22	15.45
2384	NYSE	ORCL	Wed, Nov 7, 2001	15.06	15.94	15.00	15.58
2383	NYSE	ORCL	Tue, Nov 6, 2001	14.68	15.29	14.44	15.22
2382	NYSE	ORCL	Mon, Nov 5, 2001	14.82	15.15	14.60	14.96
2381	NYSE	ORCL	Fri, Nov 2, 2001	14.11	14.55	13.90	14.45
2380	NYSE	ORCL	Thu, Nov 1, 2001	13.59	14.22	13.42	14.17
2379	NYSE	ORCL	Wed, Oct 31, 2001	13.87	14.18	13.47	13.56
2378	NYSE	ORCL	Tue, Oct 30, 2001	13.33	13.82	13.10	13.50
2377	NYSE	ORCL	Mon, Oct 29, 2001	13.42	13.43	13.21	13.40
2376	NYSE	ORCL	Fri, Oct 26, 2001	13.71	14.08	13.40	13.58
2375	NYSE	ORCL	Thu, Oct 25, 2001	13.71	14.02	13.26	13.95
2374	NYSE	ORCL	Wed, Oct 24, 2001	14.65	15.07	14.43	14.66
2373	NYSE	ORCL	Tue, Oct 23, 2001	15.04	15.48	14.80	15.01
2372	NYSE	ORCL	Mon, Oct 22, 2001	14.32	14.99	14.21	14.95
2371	NYSE	ORCL	Fri, Oct 19, 2001	14.08	14.61	13.85	14.54
2370	NYSE	ORCL	Thu, Oct 18, 2001	13.71	14.46	13.59	14.26
2369	NYSE	ORCL	Wed, Oct 17, 2001	15.27	15.35	13.63	13.66
2368	NYSE	ORCL	Tue, Oct 16, 2001	14.55	14.98	14.39	14.94
2367	NYSE	ORCL	Mon, Oct 15, 2001	14.47	14.74	14.21	14.44
2366	NYSE	ORCL	Fri, Oct 12, 2001	14.56	14.95	14.20	14.94
2365	NYSE	ORCL	Thu, Oct 11, 2001	14.53	15.00	14.50	14.97
2364	NYSE	ORCL	Wed, Oct 10, 2001	13.50	14.45	13.38	14.29
2363	NYSE	ORCL	Tue, Oct 9, 2001	14.02	14.05	13.42	13.70
2362	NYSE	ORCL	Mon, Oct 8, 2001	13.81	14.40	13.63	13.90
2361	NYSE	ORCL	Fri, Oct 5, 2001	13.51	14.42	13.37	14.20
2360	NYSE	ORCL	Thu, Oct 4, 2001	14.10	14.59	13.61	13.79
2359	NYSE	ORCL	Wed, Oct 3, 2001	12.37	14.16	12.23	13.66
2358	NYSE	ORCL	Tue, Oct 2, 2001	12.52	12.84	12.34	12.60
2357	NYSE	ORCL	Mon, Oct 1, 2001	12.47	12.70	12.18	12.58
2356	NYSE	ORCL	Fri, Sep 28, 2001	12.17	12.74	12.07	12.58
2355	NYSE	ORCL	Thu, Sep 27, 2001	11.97	12.32	11.77	12.04
2354	NYSE	ORCL	Wed, Sep 26, 2001	12.49	12.54	11.92	12.20
2353	NYSE	ORCL	Tue, Sep 25, 2001	12.66	13.06	12.15	12.25
2352	NYSE	ORCL	Mon, Sep 24, 2001	11.30	12.74	11.25	12.52
2351	NYSE	ORCL	Fri, Sep 21, 2001	10.19	11.10	10.16	10.76
2350	NYSE	ORCL	Thu, Sep 20, 2001	10.79	11.54	10.74	11.31
2349	NYSE	ORCL	Wed, Sep 19, 2001	11.23	11.53	10.26	11.20
2348	NYSE	ORCL	Tue, Sep 18, 2001	10.95	11.63	10.70	11.38
2347	NYSE	ORCL	Mon, Sep 17, 2001	10.29	11.30	10.24	11.01
2346	NYSE	ORCL	Mon, Sep 10, 2001	10.89	11.52	10.85	11.46
2345	NYSE	ORCL	Fri, Sep 7, 2001	10.86	11.31	10.55	11.07
2344	NYSE	ORCL	Thu, Sep 6, 2001	11.82	12.05	10.85	10.92
2343	NYSE	ORCL	Wed, Sep 5, 2001	12.25	12.54	11.62	12.07
2342	NYSE	ORCL	Tue, Sep 4, 2001	12.53	13.03	12.01	12.08
2341	NYSE	ORCL	Fri, Aug 31, 2001	12.10	12.83	12.04	12.21
2340	NYSE	ORCL	Thu, Aug 30, 2001	13.08	13.40	11.82	12.00
2339	NYSE	ORCL	Wed, Aug 29, 2001	14.20	14.21	13.24	13.35
2338	NYSE	ORCL	Tue, Aug 28, 2001	14.94	15.00	13.98	14.01
2337	NYSE	ORCL	Mon, Aug 27, 2001	15.13	15.28	14.75	14.93
2336	NYSE	ORCL	Fri, Aug 24, 2001	14.41	15.29	14.11	15.19
2335	NYSE	ORCL	Thu, Aug 23, 2001	14.52	15.03	14.00	14.01
2334	NYSE	ORCL	Wed, Aug 22, 2001	14.38	14.78	14.02	14.64
2333	NYSE	ORCL	Tue, Aug 21, 2001	14.87	15.25	14.08	14.13
2332	NYSE	ORCL	Mon, Aug 20, 2001	14.70	14.92	14.42	14.81
2331	NYSE	ORCL	Fri, Aug 17, 2001	14.90	15.09	14.63	14.72
2330	NYSE	ORCL	Thu, Aug 16, 2001	14.82	15.35	14.67	15.31
2329	NYSE	ORCL	Wed, Aug 15, 2001	15.61	15.82	14.96	15.01
2328	NYSE	ORCL	Tue, Aug 14, 2001	15.93	16.32	15.46	15.55
2327	NYSE	ORCL	Mon, Aug 13, 2001	15.04	15.91	14.77	15.69
2326	NYSE	ORCL	Fri, Aug 10, 2001	15.78	15.92	15.00	15.16
2325	NYSE	ORCL	Thu, Aug 9, 2001	16.32	16.42	15.85	15.99
2324	NYSE	ORCL	Wed, Aug 8, 2001	17.04	17.60	16.15	16.30
2323	NYSE	ORCL	Tue, Aug 7, 2001	17.40	17.44	17.01	17.24
2322	NYSE	ORCL	Mon, Aug 6, 2001	17.68	18.01	17.31	17.46
2321	NYSE	ORCL	Fri, Aug 3, 2001	18.32	18.34	17.90	18.00
2320	NYSE	ORCL	Thu, Aug 2, 2001	18.67	18.85	17.98	18.31
2319	NYSE	ORCL	Wed, Aug 1, 2001	18.36	18.84	18.10	18.32
2318	NYSE	ORCL	Tue, Jul 31, 2001	18.60	18.96	18.04	18.08
2317	NYSE	ORCL	Mon, Jul 30, 2001	19.07	19.18	18.45	18.67
2316	NYSE	ORCL	Fri, Jul 27, 2001	19.14	20.00	18.75	19.06
2315	NYSE	ORCL	Thu, Jul 26, 2001	19.08	19.55	18.68	19.41
2314	NYSE	ORCL	Wed, Jul 25, 2001	18.39	19.34	18.30	19.26
2313	NYSE	ORCL	Tue, Jul 24, 2001	18.21	18.70	17.88	18.21
2312	NYSE	ORCL	Mon, Jul 23, 2001	19.13	19.30	18.10	18.13
2311	NYSE	ORCL	Fri, Jul 20, 2001	19.02	19.16	18.70	19.07
2310	NYSE	ORCL	Thu, Jul 19, 2001	19.04	19.69	18.56	19.17
2309	NYSE	ORCL	Wed, Jul 18, 2001	18.84	19.41	18.58	18.78
2308	NYSE	ORCL	Tue, Jul 17, 2001	18.52	19.58	18.46	19.50
2307	NYSE	ORCL	Mon, Jul 16, 2001	19.31	19.78	18.51	18.70
2306	NYSE	ORCL	Fri, Jul 13, 2001	19.26	19.90	19.10	19.54
2305	NYSE	ORCL	Thu, Jul 12, 2001	18.93	19.93	18.20	19.66
2304	NYSE	ORCL	Wed, Jul 11, 2001	17.57	18.10	17.46	18.00
2303	NYSE	ORCL	Tue, Jul 10, 2001	19.09	19.46	17.56	17.59
2302	NYSE	ORCL	Mon, Jul 9, 2001	18.18	19.33	18.10	18.91
2301	NYSE	ORCL	Fri, Jul 6, 2001	18.63	18.95	18.04	18.21
2300	NYSE	ORCL	Thu, Jul 5, 2001	19.38	19.91	18.90	18.93
2299	NYSE	ORCL	Tue, Jul 3, 2001	19.39	20.00	18.78	19.77
2298	NYSE	ORCL	Mon, Jul 2, 2001	19.24	20.00	19.07	19.58
2297	NYSE	ORCL	Fri, Jun 29, 2001	19.19	20.02	17.80	19.00
2296	NYSE	ORCL	Thu, Jun 28, 2001	18.39	19.63	18.29	19.18
2295	NYSE	ORCL	Wed, Jun 27, 2001	18.56	18.84	17.70	18.04
2294	NYSE	ORCL	Tue, Jun 26, 2001	17.35	18.55	17.01	18.44
2293	NYSE	ORCL	Mon, Jun 25, 2001	17.65	17.82	17.51	17.77
2292	NYSE	ORCL	Fri, Jun 22, 2001	17.80	17.97	17.42	17.48
2291	NYSE	ORCL	Thu, Jun 21, 2001	17.46	18.04	17.30	17.90
2290	NYSE	ORCL	Wed, Jun 20, 2001	16.52	17.77	16.44	17.52
2289	NYSE	ORCL	Tue, Jun 19, 2001	17.05	17.08	16.44	16.76
2288	NYSE	ORCL	Mon, Jun 18, 2001	15.23	15.30	14.62	14.84
2287	NYSE	ORCL	Fri, Jun 15, 2001	14.75	15.50	14.66	15.00
2286	NYSE	ORCL	Thu, Jun 14, 2001	15.36	15.37	14.70	14.85
2285	NYSE	ORCL	Wed, Jun 13, 2001	16.35	16.45	15.34	15.50
2284	NYSE	ORCL	Tue, Jun 12, 2001	16.01	16.36	15.34	16.14
2283	NYSE	ORCL	Mon, Jun 11, 2001	17.00	17.01	16.02	16.19
2282	NYSE	ORCL	Fri, Jun 8, 2001	17.28	17.50	16.92	17.01
2281	NYSE	ORCL	Thu, Jun 7, 2001	16.86	17.40	16.61	17.33
2280	NYSE	ORCL	Wed, Jun 6, 2001	16.94	17.24	16.80	17.00
2279	NYSE	ORCL	Tue, Jun 5, 2001	16.12	16.96	16.09	16.76
2278	NYSE	ORCL	Mon, Jun 4, 2001	16.53	16.54	15.93	16.06
2277	NYSE	ORCL	Fri, Jun 1, 2001	15.50	15.99	15.26	15.86
2276	NYSE	ORCL	Thu, May 31, 2001	14.65	15.89	14.60	15.30
2275	NYSE	ORCL	Wed, May 30, 2001	15.36	16.00	14.45	14.51
2274	NYSE	ORCL	Tue, May 29, 2001	16.37	16.43	15.44	15.61
2273	NYSE	ORCL	Fri, May 25, 2001	16.97	17.15	16.42	16.51
2272	NYSE	ORCL	Thu, May 24, 2001	16.86	17.40	16.32	17.30
2271	NYSE	ORCL	Wed, May 23, 2001	17.21	17.26	16.75	16.83
2270	NYSE	ORCL	Tue, May 22, 2001	18.35	18.52	17.46	17.58
2269	NYSE	ORCL	Mon, May 21, 2001	16.27	18.21	16.19	18.10
2268	NYSE	ORCL	Fri, May 18, 2001	16.01	16.35	15.88	16.28
2267	NYSE	ORCL	Thu, May 17, 2001	16.42	16.79	15.95	16.12
2266	NYSE	ORCL	Wed, May 16, 2001	15.72	16.42	15.45	16.40
2265	NYSE	ORCL	Tue, May 15, 2001	16.21	16.50	15.68	15.93
2264	NYSE	ORCL	Mon, May 14, 2001	16.08	16.49	16.00	16.04
2263	NYSE	ORCL	Fri, May 11, 2001	16.38	16.52	15.86	15.90
2262	NYSE	ORCL	Thu, May 10, 2001	17.27	17.48	16.38	16.39
2261	NYSE	ORCL	Wed, May 9, 2001	16.66	17.55	16.46	17.06
2260	NYSE	ORCL	Tue, May 8, 2001	17.25	17.27	16.54	17.04
2259	NYSE	ORCL	Mon, May 7, 2001	17.14	17.20	16.51	16.87
2258	NYSE	ORCL	Fri, May 4, 2001	16.14	17.20	15.96	17.09
2257	NYSE	ORCL	Thu, May 3, 2001	16.82	17.17	16.21	16.45
2256	NYSE	ORCL	Wed, May 2, 2001	16.85	17.23	16.00	17.17
2255	NYSE	ORCL	Tue, May 1, 2001	16.32	16.36	15.52	16.04
2254	NYSE	ORCL	Mon, Apr 30, 2001	17.77	17.88	15.87	16.16
2253	NYSE	ORCL	Fri, Apr 27, 2001	17.41	17.47	16.67	17.15
2252	NYSE	ORCL	Thu, Apr 26, 2001	18.16	18.25	16.80	16.90
2251	NYSE	ORCL	Wed, Apr 25, 2001	17.11	17.58	16.65	17.25
2250	NYSE	ORCL	Tue, Apr 24, 2001	16.90	18.08	16.72	16.97
2249	NYSE	ORCL	Mon, Apr 23, 2001	18.33	18.50	16.92	17.15
2248	NYSE	ORCL	Fri, Apr 20, 2001	20.59	20.84	19.32	19.75
2247	NYSE	ORCL	Thu, Apr 19, 2001	19.60	20.54	19.32	20.32
2246	NYSE	ORCL	Wed, Apr 18, 2001	17.35	19.20	17.35	17.92
2245	NYSE	ORCL	Tue, Apr 17, 2001	15.47	16.65	15.41	16.22
2244	NYSE	ORCL	Mon, Apr 16, 2001	16.00	16.71	15.60	15.96
2243	NYSE	ORCL	Thu, Apr 12, 2001	15.45	16.00	15.34	15.82
2242	NYSE	ORCL	Wed, Apr 11, 2001	15.60	15.73	15.01	15.53
2241	NYSE	ORCL	Tue, Apr 10, 2001	14.47	15.47	14.25	14.97
2240	NYSE	ORCL	Mon, Apr 9, 2001	14.10	14.20	13.63	14.05
2239	NYSE	ORCL	Fri, Apr 6, 2001	14.52	14.53	13.48	13.86
2238	NYSE	ORCL	Thu, Apr 5, 2001	14.75	14.99	14.00	14.74
2237	NYSE	ORCL	Wed, Apr 4, 2001	13.43	14.07	13.00	13.66
2236	NYSE	ORCL	Tue, Apr 3, 2001	14.98	15.25	13.15	13.25
2235	NYSE	ORCL	Mon, Apr 2, 2001	15.15	16.03	15.02	15.32
2234	NYSE	ORCL	Fri, Mar 30, 2001	14.81	15.46	14.50	14.98
2233	NYSE	ORCL	Thu, Mar 29, 2001	14.95	15.50	14.05	14.52
2232	NYSE	ORCL	Wed, Mar 28, 2001	16.19	16.21	14.90	15.10
2231	NYSE	ORCL	Tue, Mar 27, 2001	16.06	16.78	16.06	16.65
2230	NYSE	ORCL	Mon, Mar 26, 2001	16.50	16.58	15.62	15.69
2229	NYSE	ORCL	Fri, Mar 23, 2001	16.31	16.56	15.67	15.88
2228	NYSE	ORCL	Thu, Mar 22, 2001	15.25	15.63	14.38	15.50
2227	NYSE	ORCL	Wed, Mar 21, 2001	14.75	16.00	14.25	14.75
2226	NYSE	ORCL	Tue, Mar 20, 2001	15.88	16.06	14.31	14.38
2225	NYSE	ORCL	Mon, Mar 19, 2001	14.38	15.69	14.19	15.44
2224	NYSE	ORCL	Fri, Mar 16, 2001	14.19	14.63	13.50	14.06
2223	NYSE	ORCL	Thu, Mar 15, 2001	16.50	16.63	14.50	14.69
2222	NYSE	ORCL	Wed, Mar 14, 2001	16.25	16.75	15.56	16.06
2221	NYSE	ORCL	Tue, Mar 13, 2001	15.94	17.00	15.38	16.94
2220	NYSE	ORCL	Mon, Mar 12, 2001	16.00	16.38	15.06	15.19
2219	NYSE	ORCL	Fri, Mar 9, 2001	17.13	17.19	16.13	16.38
2218	NYSE	ORCL	Thu, Mar 8, 2001	18.39	18.50	17.31	17.50
2217	NYSE	ORCL	Wed, Mar 7, 2001	18.31	18.75	17.81	18.63
2216	NYSE	ORCL	Tue, Mar 6, 2001	17.75	18.00	17.38	17.63
2215	NYSE	ORCL	Mon, Mar 5, 2001	17.31	17.38	16.69	17.00
2214	NYSE	ORCL	Fri, Mar 2, 2001	16.25	17.94	15.75	16.88
2213	NYSE	ORCL	Thu, Mar 1, 2001	19.00	21.50	18.75	21.38
2212	NYSE	ORCL	Wed, Feb 28, 2001	21.88	22.00	18.81	19.00
2211	NYSE	ORCL	Tue, Feb 27, 2001	22.44	22.69	21.56	21.69
2210	NYSE	ORCL	Mon, Feb 26, 2001	22.38	23.25	21.56	23.19
2209	NYSE	ORCL	Fri, Feb 23, 2001	22.88	23.19	20.56	22.00
2208	NYSE	ORCL	Thu, Feb 22, 2001	23.52	24.19	22.44	23.38
2207	NYSE	ORCL	Wed, Feb 21, 2001	22.81	24.25	22.06	23.00
2206	NYSE	ORCL	Tue, Feb 20, 2001	24.38	24.63	23.00	23.13
2205	NYSE	ORCL	Fri, Feb 16, 2001	24.00	24.44	23.19	24.00
2204	NYSE	ORCL	Thu, Feb 15, 2001	25.56	26.63	25.19	25.50
2203	NYSE	ORCL	Wed, Feb 14, 2001	23.25	25.06	22.69	25.00
2202	NYSE	ORCL	Tue, Feb 13, 2001	23.69	24.38	22.50	22.56
2201	NYSE	ORCL	Mon, Feb 12, 2001	23.63	24.00	22.50	23.00
2200	NYSE	ORCL	Fri, Feb 9, 2001	25.25	25.69	23.25	23.56
2199	NYSE	ORCL	Thu, Feb 8, 2001	28.44	28.88	26.69	27.13
2198	NYSE	ORCL	Wed, Feb 7, 2001	27.13	28.38	26.50	27.69
2197	NYSE	ORCL	Tue, Feb 6, 2001	27.38	28.50	27.38	27.63
2196	NYSE	ORCL	Mon, Feb 5, 2001	27.50	28.38	26.50	27.50
2195	NYSE	ORCL	Fri, Feb 2, 2001	29.94	30.06	27.69	27.75
2194	NYSE	ORCL	Thu, Feb 1, 2001	29.25	30.69	29.13	30.06
2193	NYSE	ORCL	Wed, Jan 31, 2001	30.56	30.81	29.06	29.13
2192	NYSE	ORCL	Tue, Jan 30, 2001	30.75	31.50	30.13	30.31
2191	NYSE	ORCL	Mon, Jan 29, 2001	30.19	31.13	29.81	30.44
2190	NYSE	ORCL	Fri, Jan 26, 2001	29.63	30.50	29.13	30.38
2189	NYSE	ORCL	Thu, Jan 25, 2001	30.56	30.75	29.50	29.94
2188	NYSE	ORCL	Wed, Jan 24, 2001	32.00	32.02	30.00	30.06
2187	NYSE	ORCL	Tue, Jan 23, 2001	31.94	32.44	31.31	31.48
2186	NYSE	ORCL	Mon, Jan 22, 2001	33.63	33.63	31.33	31.81
2185	NYSE	ORCL	Fri, Jan 19, 2001	34.13	35.00	33.63	34.56
2184	NYSE	ORCL	Thu, Jan 18, 2001	33.61	34.00	32.81	33.81
2183	NYSE	ORCL	Wed, Jan 17, 2001	33.31	34.06	32.75	33.25
2182	NYSE	ORCL	Tue, Jan 16, 2001	33.06	33.38	31.06	31.81
2181	NYSE	ORCL	Fri, Jan 12, 2001	33.06	34.00	32.00	32.31
2180	NYSE	ORCL	Thu, Jan 11, 2001	32.31	34.09	32.25	33.31
2179	NYSE	ORCL	Wed, Jan 10, 2001	30.50	33.38	30.25	32.75
2178	NYSE	ORCL	Tue, Jan 9, 2001	30.63	32.00	30.25	31.50
2177	NYSE	ORCL	Mon, Jan 8, 2001	30.06	30.25	27.56	29.94
2176	NYSE	ORCL	Fri, Jan 5, 2001	32.50	32.56	29.63	30.13
2175	NYSE	ORCL	Thu, Jan 4, 2001	31.56	33.25	31.00	32.56
2174	NYSE	ORCL	Wed, Jan 3, 2001	25.25	32.13	25.25	32.00
2173	NYSE	ORCL	Tue, Jan 2, 2001	29.56	29.75	25.63	26.38
2172	NYSE	ORCL	Fri, Dec 29, 2000	30.88	31.31	28.69	29.06
2171	NYSE	ORCL	Thu, Dec 28, 2000	30.56	31.13	30.38	31.06
2170	NYSE	ORCL	Wed, Dec 27, 2000	30.38	31.06	29.38	30.69
2169	NYSE	ORCL	Tue, Dec 26, 2000	31.50	32.19	30.00	30.94
2168	NYSE	ORCL	Fri, Dec 22, 2000	30.38	31.98	30.00	31.88
2167	NYSE	ORCL	Thu, Dec 21, 2000	27.81	30.25	27.31	29.50
2166	NYSE	ORCL	Wed, Dec 20, 2000	28.06	29.81	27.50	28.50
2165	NYSE	ORCL	Tue, Dec 19, 2000	31.81	33.13	30.13	30.63
2164	NYSE	ORCL	Mon, Dec 18, 2000	30.00	32.44	29.94	32.00
2163	NYSE	ORCL	Fri, Dec 15, 2000	29.44	30.08	28.19	28.56
2162	NYSE	ORCL	Thu, Dec 14, 2000	29.25	29.94	27.25	27.50
2161	NYSE	ORCL	Wed, Dec 13, 2000	31.94	32.00	28.25	28.38
2160	NYSE	ORCL	Tue, Dec 12, 2000	31.88	32.50	30.41	30.75
2159	NYSE	ORCL	Mon, Dec 11, 2000	30.50	32.25	30.00	31.94
2158	NYSE	ORCL	Fri, Dec 8, 2000	30.06	30.63	29.25	30.06
2157	NYSE	ORCL	Thu, Dec 7, 2000	29.63	29.94	28.13	28.31
2156	NYSE	ORCL	Wed, Dec 6, 2000	31.19	31.63	29.31	30.19
2155	NYSE	ORCL	Tue, Dec 5, 2000	29.44	31.50	28.94	31.50
2154	NYSE	ORCL	Mon, Dec 4, 2000	26.25	28.88	26.19	28.19
2153	NYSE	ORCL	Fri, Dec 1, 2000	26.38	27.88	25.50	26.44
2152	NYSE	ORCL	Thu, Nov 30, 2000	21.75	27.63	21.50	26.50
2151	NYSE	ORCL	Wed, Nov 29, 2000	23.19	23.63	21.81	22.88
2150	NYSE	ORCL	Tue, Nov 28, 2000	23.50	23.81	22.25	22.66
2149	NYSE	ORCL	Mon, Nov 27, 2000	25.44	25.81	22.88	23.13
2148	NYSE	ORCL	Fri, Nov 24, 2000	23.31	24.25	23.13	24.13
2147	NYSE	ORCL	Wed, Nov 22, 2000	23.63	24.06	22.06	22.31
2146	NYSE	ORCL	Tue, Nov 21, 2000	24.81	25.63	23.50	23.88
2145	NYSE	ORCL	Mon, Nov 20, 2000	24.31	25.88	24.00	24.75
2144	NYSE	ORCL	Fri, Nov 17, 2000	26.94	29.25	25.25	28.81
2143	NYSE	ORCL	Thu, Nov 16, 2000	28.75	29.81	27.25	27.38
2142	NYSE	ORCL	Wed, Nov 15, 2000	28.81	29.44	27.70	28.88
2141	NYSE	ORCL	Tue, Nov 14, 2000	27.38	28.50	26.50	28.38
2140	NYSE	ORCL	Mon, Nov 13, 2000	25.13	25.88	23.50	24.75
2139	NYSE	ORCL	Fri, Nov 10, 2000	26.44	26.94	24.88	25.44
2138	NYSE	ORCL	Thu, Nov 9, 2000	24.69	27.38	24.06	27.19
2137	NYSE	ORCL	Wed, Nov 8, 2000	27.38	27.50	24.50	24.81
2136	NYSE	ORCL	Tue, Nov 7, 2000	28.38	28.44	26.50	26.56
2135	NYSE	ORCL	Mon, Nov 6, 2000	30.69	30.69	27.50	27.94
2134	NYSE	ORCL	Fri, Nov 3, 2000	31.50	31.75	29.50	30.31
2133	NYSE	ORCL	Thu, Nov 2, 2000	32.44	32.50	27.25	29.56
2132	NYSE	ORCL	Wed, Nov 1, 2000	32.81	33.19	30.38	31.38
2131	NYSE	ORCL	Tue, Oct 31, 2000	32.63	34.75	32.50	33.00
2130	NYSE	ORCL	Mon, Oct 30, 2000	33.75	34.13	31.38	31.63
2129	NYSE	ORCL	Fri, Oct 27, 2000	34.50	35.19	33.00	34.19
2128	NYSE	ORCL	Thu, Oct 26, 2000	34.75	35.88	30.94	34.06
2127	NYSE	ORCL	Wed, Oct 25, 2000	36.50	36.63	34.00	34.38
2126	NYSE	ORCL	Tue, Oct 24, 2000	35.00	36.56	34.50	35.81
2125	NYSE	ORCL	Mon, Oct 23, 2000	34.75	35.25	33.38	34.06
2124	NYSE	ORCL	Fri, Oct 20, 2000	36.13	36.50	34.94	35.25
2123	NYSE	ORCL	Thu, Oct 19, 2000	36.00	36.50	34.63	36.38
2122	NYSE	ORCL	Wed, Oct 18, 2000	31.56	35.38	30.50	33.56
2121	NYSE	ORCL	Tue, Oct 17, 2000	35.75	35.88	32.88	33.69
2120	NYSE	ORCL	Mon, Oct 16, 2000	36.56	37.00	33.38	34.56
2119	NYSE	ORCL	Fri, Oct 13, 2000	31.00	35.75	31.00	35.63
2118	NYSE	ORCL	Thu, Oct 12, 2000	31.91	32.44	30.88	31.50
2117	NYSE	ORCL	Wed, Oct 11, 2000	31.50	32.99	31.00	31.13
2116	NYSE	ORCL	Tue, Oct 10, 2000	33.03	33.63	32.25	32.31
2115	NYSE	ORCL	Mon, Oct 9, 2000	33.81	34.38	32.56	33.38
2114	NYSE	ORCL	Fri, Oct 6, 2000	34.63	35.81	33.44	33.81
2113	NYSE	ORCL	Thu, Oct 5, 2000	34.16	34.81	33.25	34.16
2112	NYSE	ORCL	Wed, Oct 4, 2000	33.00	35.38	30.25	34.06
2111	NYSE	ORCL	Tue, Oct 3, 2000	39.91	40.80	34.38	34.75
2110	NYSE	ORCL	Mon, Oct 2, 2000	39.88	41.06	38.86	39.38
2109	NYSE	ORCL	Fri, Sep 29, 2000	40.68	40.84	39.13	39.38
2108	NYSE	ORCL	Thu, Sep 28, 2000	39.75	41.09	39.19	40.74
2107	NYSE	ORCL	Wed, Sep 27, 2000	40.09	40.47	39.00	39.94
2106	NYSE	ORCL	Tue, Sep 26, 2000	39.66	40.50	39.31	39.72
2105	NYSE	ORCL	Mon, Sep 25, 2000	40.56	41.28	39.38	39.38
2104	NYSE	ORCL	Fri, Sep 22, 2000	37.97	40.38	37.75	40.37
2103	NYSE	ORCL	Thu, Sep 21, 2000	39.72	40.00	37.75	39.47
2102	NYSE	ORCL	Wed, Sep 20, 2000	39.50	40.31	38.75	39.97
2101	NYSE	ORCL	Tue, Sep 19, 2000	38.72	39.88	38.06	39.66
2100	NYSE	ORCL	Mon, Sep 18, 2000	39.41	40.00	37.38	38.23
2099	NYSE	ORCL	Fri, Sep 15, 2000	40.56	41.44	39.00	39.16
2098	NYSE	ORCL	Thu, Sep 14, 2000	43.19	43.31	41.13	42.47
2097	NYSE	ORCL	Wed, Sep 13, 2000	38.88	41.38	38.47	40.91
2096	NYSE	ORCL	Tue, Sep 12, 2000	41.50	42.66	39.53	39.69
2095	NYSE	ORCL	Mon, Sep 11, 2000	43.03	43.38	41.19	41.72
2094	NYSE	ORCL	Fri, Sep 8, 2000	45.41	45.44	43.25	43.28
2093	NYSE	ORCL	Thu, Sep 7, 2000	45.06	45.88	44.75	45.59
2092	NYSE	ORCL	Wed, Sep 6, 2000	45.69	45.88	44.53	44.63
2091	NYSE	ORCL	Tue, Sep 5, 2000	46.19	46.41	45.28	45.53
2090	NYSE	ORCL	Fri, Sep 1, 2000	46.10	46.47	45.44	46.31
2089	NYSE	ORCL	Thu, Aug 31, 2000	44.22	45.50	44.22	45.47
2088	NYSE	ORCL	Wed, Aug 30, 2000	43.84	44.41	43.56	44.13
2087	NYSE	ORCL	Tue, Aug 29, 2000	43.41	44.63	43.28	43.88
2086	NYSE	ORCL	Mon, Aug 28, 2000	42.50	43.97	42.47	43.38
2085	NYSE	ORCL	Fri, Aug 25, 2000	42.34	43.41	42.25	42.31
2084	NYSE	ORCL	Thu, Aug 24, 2000	41.44	42.53	41.34	42.34
2083	NYSE	ORCL	Wed, Aug 23, 2000	41.47	41.56	40.50	41.44
2082	NYSE	ORCL	Tue, Aug 22, 2000	41.44	42.09	41.09	41.78
2081	NYSE	ORCL	Mon, Aug 21, 2000	41.06	41.69	40.38	41.59
2080	NYSE	ORCL	Fri, Aug 18, 2000	41.75	42.38	40.56	40.66
2079	NYSE	ORCL	Thu, Aug 17, 2000	40.44	42.03	40.41	41.97
2078	NYSE	ORCL	Wed, Aug 16, 2000	40.69	41.13	40.53	40.59
2077	NYSE	ORCL	Tue, Aug 15, 2000	40.97	41.78	40.56	40.63
2076	NYSE	ORCL	Mon, Aug 14, 2000	40.09	41.28	39.94	41.19
2075	NYSE	ORCL	Fri, Aug 11, 2000	39.97	40.97	39.63	40.56
2074	NYSE	ORCL	Thu, Aug 10, 2000	40.72	41.19	40.00	40.03
2073	NYSE	ORCL	Wed, Aug 9, 2000	41.75	42.14	40.59	40.69
2072	NYSE	ORCL	Tue, Aug 8, 2000	40.50	41.63	40.41	41.50
2071	NYSE	ORCL	Mon, Aug 7, 2000	40.44	41.19	40.38	40.94
2070	NYSE	ORCL	Fri, Aug 4, 2000	39.16	41.16	39.06	40.78
2069	NYSE	ORCL	Thu, Aug 3, 2000	36.41	38.75	35.81	38.72
2068	NYSE	ORCL	Wed, Aug 2, 2000	36.50	37.63	36.19	36.56
2067	NYSE	ORCL	Tue, Aug 1, 2000	37.59	37.94	36.44	36.56
2066	NYSE	ORCL	Mon, Jul 31, 2000	35.88	37.75	35.69	37.59
2065	NYSE	ORCL	Fri, Jul 28, 2000	37.56	38.22	35.53	36.19
2064	NYSE	ORCL	Thu, Jul 27, 2000	37.97	39.00	37.50	37.53
2063	NYSE	ORCL	Wed, Jul 26, 2000	37.41	39.00	37.03	38.38
2062	NYSE	ORCL	Tue, Jul 25, 2000	37.94	38.25	37.16	38.00
2061	NYSE	ORCL	Mon, Jul 24, 2000	38.56	39.31	37.47	37.50
2060	NYSE	ORCL	Fri, Jul 21, 2000	38.72	38.84	37.53	37.72
2059	NYSE	ORCL	Thu, Jul 20, 2000	37.41	39.50	37.38	39.06
2058	NYSE	ORCL	Wed, Jul 19, 2000	37.50	37.97	36.50	36.88
2057	NYSE	ORCL	Tue, Jul 18, 2000	37.84	38.31	37.03	37.09
2056	NYSE	ORCL	Mon, Jul 17, 2000	37.66	39.00	37.03	38.06
2055	NYSE	ORCL	Fri, Jul 14, 2000	38.09	38.25	37.56	38.06
2054	NYSE	ORCL	Thu, Jul 13, 2000	37.88	38.31	37.38	37.88
2053	NYSE	ORCL	Wed, Jul 12, 2000	36.72	37.56	36.50	37.34
2052	NYSE	ORCL	Tue, Jul 11, 2000	36.81	37.63	35.56	36.16
2051	NYSE	ORCL	Mon, Jul 10, 2000	37.31	37.75	36.44	37.06
2050	NYSE	ORCL	Fri, Jul 7, 2000	37.97	38.50	37.75	37.94
2049	NYSE	ORCL	Thu, Jul 6, 2000	35.88	37.94	35.88	37.81
2048	NYSE	ORCL	Wed, Jul 5, 2000	38.41	38.81	36.09	36.16
2047	NYSE	ORCL	Mon, Jul 3, 2000	40.56	40.88	39.44	40.09
2046	NYSE	ORCL	Fri, Jun 30, 2000	40.19	42.25	40.00	42.03
2045	NYSE	ORCL	Thu, Jun 29, 2000	41.03	41.56	39.78	40.44
2044	NYSE	ORCL	Wed, Jun 28, 2000	41.03	42.50	40.84	41.47
2043	NYSE	ORCL	Tue, Jun 27, 2000	41.19	41.97	40.84	41.13
2042	NYSE	ORCL	Mon, Jun 26, 2000	40.13	41.72	39.63	41.34
2041	NYSE	ORCL	Fri, Jun 23, 2000	40.41	40.74	39.28	39.75
2040	NYSE	ORCL	Thu, Jun 22, 2000	42.31	42.63	40.69	40.75
2039	NYSE	ORCL	Wed, Jun 21, 2000	40.41	43.69	40.16	43.09
2038	NYSE	ORCL	Tue, Jun 20, 2000	43.47	43.81	42.25	43.02
2037	NYSE	ORCL	Mon, Jun 19, 2000	41.03	43.03	40.63	43.00
2036	NYSE	ORCL	Fri, Jun 16, 2000	40.94	41.88	40.53	40.94
2035	NYSE	ORCL	Thu, Jun 15, 2000	39.63	41.31	39.56	41.25
2034	NYSE	ORCL	Wed, Jun 14, 2000	40.94	41.00	39.38	39.50
2033	NYSE	ORCL	Tue, Jun 13, 2000	39.99	40.88	39.03	40.84
2032	NYSE	ORCL	Mon, Jun 12, 2000	41.28	41.41	40.19	40.28
2031	NYSE	ORCL	Fri, Jun 9, 2000	41.44	41.88	40.94	41.34
2030	NYSE	ORCL	Thu, Jun 8, 2000	40.94	41.38	40.13	41.19
2029	NYSE	ORCL	Wed, Jun 7, 2000	38.38	40.13	37.78	40.00
2028	NYSE	ORCL	Tue, Jun 6, 2000	40.25	40.75	38.13	38.53
2027	NYSE	ORCL	Mon, Jun 5, 2000	39.63	41.00	39.50	40.47
2026	NYSE	ORCL	Fri, Jun 2, 2000	40.25	40.75	39.25	40.09
2025	NYSE	ORCL	Thu, Jun 1, 2000	36.97	38.94	36.75	38.94
2024	NYSE	ORCL	Wed, May 31, 2000	36.63	38.22	35.88	35.94
2023	NYSE	ORCL	Tue, May 30, 2000	34.44	37.09	34.28	37.09
2022	NYSE	ORCL	Fri, May 26, 2000	33.41	34.75	32.53	33.50
2021	NYSE	ORCL	Thu, May 25, 2000	32.75	35.41	32.50	33.22
2020	NYSE	ORCL	Wed, May 24, 2000	30.88	32.25	29.06	32.13
2019	NYSE	ORCL	Tue, May 23, 2000	33.50	34.25	31.19	31.31
2018	NYSE	ORCL	Mon, May 22, 2000	35.03	35.13	31.38	33.91
2017	NYSE	ORCL	Fri, May 19, 2000	36.00	37.00	34.75	35.03
2016	NYSE	ORCL	Thu, May 18, 2000	39.16	39.38	36.22	36.53
2015	NYSE	ORCL	Wed, May 17, 2000	38.88	39.94	38.13	39.09
2014	NYSE	ORCL	Tue, May 16, 2000	38.81	39.88	38.53	39.59
2013	NYSE	ORCL	Mon, May 15, 2000	37.22	38.50	35.31	38.50
2012	NYSE	ORCL	Fri, May 12, 2000	36.66	38.22	36.53	37.09
2011	NYSE	ORCL	Thu, May 11, 2000	34.47	36.19	34.00	36.19
2010	NYSE	ORCL	Wed, May 10, 2000	35.47	36.56	33.75	33.81
2009	NYSE	ORCL	Tue, May 9, 2000	36.84	37.13	35.63	36.00
2008	NYSE	ORCL	Mon, May 8, 2000	37.66	38.00	36.03	36.16
2007	NYSE	ORCL	Fri, May 5, 2000	37.00	38.50	36.88	38.41
2006	NYSE	ORCL	Thu, May 4, 2000	37.66	38.47	36.50	37.13
2005	NYSE	ORCL	Wed, May 3, 2000	38.44	38.56	36.06	37.91
2004	NYSE	ORCL	Tue, May 2, 2000	39.47	39.75	38.69	38.91
2003	NYSE	ORCL	Mon, May 1, 2000	39.94	40.94	39.38	39.84
2002	NYSE	ORCL	Fri, Apr 28, 2000	39.25	40.00	39.06	39.97
2001	NYSE	ORCL	Thu, Apr 27, 2000	35.03	38.78	34.97	38.66
2000	NYSE	ORCL	Wed, Apr 26, 2000	38.06	38.91	35.53	36.09
1999	NYSE	ORCL	Tue, Apr 25, 2000	37.44	38.19	36.31	37.78
1998	NYSE	ORCL	Mon, Apr 24, 2000	33.69	36.34	33.50	36.22
1997	NYSE	ORCL	Thu, Apr 20, 2000	36.91	37.75	34.94	35.41
1996	NYSE	ORCL	Wed, Apr 19, 2000	39.31	39.78	37.13	37.28
1995	NYSE	ORCL	Tue, Apr 18, 2000	37.78	39.53	36.88	39.47
1994	NYSE	ORCL	Mon, Apr 17, 2000	30.25	37.44	30.09	37.41
1993	NYSE	ORCL	Fri, Apr 14, 2000	34.96	35.64	30.13	31.76
1992	NYSE	ORCL	Thu, Apr 13, 2000	37.44	38.75	35.88	35.97
1991	NYSE	ORCL	Wed, Apr 12, 2000	38.97	40.00	36.47	36.56
1990	NYSE	ORCL	Tue, Apr 11, 2000	40.09	40.81	38.41	38.69
1989	NYSE	ORCL	Mon, Apr 10, 2000	43.75	43.81	41.13	41.25
1988	NYSE	ORCL	Fri, Apr 7, 2000	41.84	43.63	41.50	43.56
1987	NYSE	ORCL	Thu, Apr 6, 2000	40.31	41.72	40.06	41.09
1986	NYSE	ORCL	Wed, Apr 5, 2000	36.63	40.50	36.27	39.13
1985	NYSE	ORCL	Tue, Apr 4, 2000	39.06	39.06	32.54	37.97
1984	NYSE	ORCL	Mon, Apr 3, 2000	39.31	40.31	37.50	38.44
1983	NYSE	ORCL	Fri, Mar 31, 2000	40.09	40.78	38.00	39.03
1982	NYSE	ORCL	Thu, Mar 30, 2000	39.25	42.25	39.00	39.22
1981	NYSE	ORCL	Wed, Mar 29, 2000	43.03	43.06	41.03	41.25
1980	NYSE	ORCL	Tue, Mar 28, 2000	43.81	45.00	42.75	43.28
1979	NYSE	ORCL	Mon, Mar 27, 2000	44.53	44.66	43.47	44.22
1978	NYSE	ORCL	Fri, Mar 24, 2000	43.41	44.84	43.22	43.50
1977	NYSE	ORCL	Thu, Mar 23, 2000	41.56	44.00	41.28	43.44
1976	NYSE	ORCL	Wed, Mar 22, 2000	40.50	42.19	39.44	42.03
1975	NYSE	ORCL	Tue, Mar 21, 2000	38.94	40.44	38.00	40.34
1974	NYSE	ORCL	Mon, Mar 20, 2000	40.25	40.25	38.78	39.06
1973	NYSE	ORCL	Fri, Mar 17, 2000	40.88	41.00	39.75	39.91
1972	NYSE	ORCL	Thu, Mar 16, 2000	40.34	41.28	38.34	40.97
1971	NYSE	ORCL	Wed, Mar 15, 2000	42.00	42.50	38.50	39.31
1970	NYSE	ORCL	Tue, Mar 14, 2000	40.94	41.88	38.25	38.50
1969	NYSE	ORCL	Mon, Mar 13, 2000	39.25	41.81	38.40	39.38
1968	NYSE	ORCL	Fri, Mar 10, 2000	42.00	42.03	40.13	40.81
1967	NYSE	ORCL	Thu, Mar 9, 2000	42.16	42.50	40.06	42.00
1966	NYSE	ORCL	Wed, Mar 8, 2000	38.69	41.78	37.50	41.56
1965	NYSE	ORCL	Tue, Mar 7, 2000	38.31	40.00	37.19	37.47
1964	NYSE	ORCL	Mon, Mar 6, 2000	37.41	38.47	36.19	37.88
1963	NYSE	ORCL	Fri, Mar 3, 2000	35.56	37.56	35.09	37.50
1962	NYSE	ORCL	Thu, Mar 2, 2000	36.75	36.78	33.94	34.25
1961	NYSE	ORCL	Wed, Mar 1, 2000	36.88	37.25	35.38	35.75
1960	NYSE	ORCL	Tue, Feb 29, 2000	36.69	37.22	35.56	37.13
1959	NYSE	ORCL	Mon, Feb 28, 2000	35.63	38.25	34.13	34.31
1958	NYSE	ORCL	Fri, Feb 25, 2000	30.94	35.50	30.94	35.31
1957	NYSE	ORCL	Thu, Feb 24, 2000	31.59	32.53	30.13	30.97
1956	NYSE	ORCL	Wed, Feb 23, 2000	30.09	31.63	29.81	31.53
1955	NYSE	ORCL	Tue, Feb 22, 2000	29.56	30.72	28.16	29.66
1954	NYSE	ORCL	Fri, Feb 18, 2000	30.84	31.00	29.19	29.28
1953	NYSE	ORCL	Thu, Feb 17, 2000	30.88	31.38	30.00	30.81
1952	NYSE	ORCL	Wed, Feb 16, 2000	30.50	31.28	30.06	30.63
1951	NYSE	ORCL	Tue, Feb 15, 2000	30.81	31.59	29.56	30.69
1950	NYSE	ORCL	Mon, Feb 14, 2000	30.44	31.13	29.31	31.09
1949	NYSE	ORCL	Fri, Feb 11, 2000	31.25	32.38	29.38	29.84
1948	NYSE	ORCL	Thu, Feb 10, 2000	30.00	31.31	29.00	31.16
1947	NYSE	ORCL	Wed, Feb 9, 2000	30.03	30.66	29.41	29.97
1946	NYSE	ORCL	Tue, Feb 8, 2000	30.38	30.72	29.50	29.78
1945	NYSE	ORCL	Mon, Feb 7, 2000	29.66	30.00	29.21	29.97
1944	NYSE	ORCL	Fri, Feb 4, 2000	28.81	29.13	28.41	28.91
1943	NYSE	ORCL	Thu, Feb 3, 2000	27.69	28.50	27.13	28.34
1942	NYSE	ORCL	Wed, Feb 2, 2000	27.47	28.00	27.00	27.16
1941	NYSE	ORCL	Tue, Feb 1, 2000	25.63	27.16	25.00	27.00
1940	NYSE	ORCL	Mon, Jan 31, 2000	23.97	25.06	23.53	24.98
1939	NYSE	ORCL	Fri, Jan 28, 2000	25.75	25.97	23.31	23.69
1938	NYSE	ORCL	Thu, Jan 27, 2000	27.91	28.34	25.00	25.91
1937	NYSE	ORCL	Wed, Jan 26, 2000	28.38	29.47	27.50	27.53
1936	NYSE	ORCL	Tue, Jan 25, 2000	27.53	28.75	27.44	28.22
1935	NYSE	ORCL	Mon, Jan 24, 2000	30.13	30.19	27.00	27.09
1934	NYSE	ORCL	Fri, Jan 21, 2000	30.75	30.75	29.50	29.84
1933	NYSE	ORCL	Thu, Jan 20, 2000	29.50	30.13	29.06	29.63
1932	NYSE	ORCL	Wed, Jan 19, 2000	28.06	29.13	27.00	28.56
1931	NYSE	ORCL	Tue, Jan 18, 2000	26.97	28.63	26.41	27.81
1930	NYSE	ORCL	Fri, Jan 14, 2000	27.25	27.84	26.19	26.70
1929	NYSE	ORCL	Thu, Jan 13, 2000	27.13	27.47	25.88	26.27
1928	NYSE	ORCL	Wed, Jan 12, 2000	28.06	28.06	25.92	26.41
1927	NYSE	ORCL	Tue, Jan 11, 2000	28.16	28.69	27.38	28.09
1926	NYSE	ORCL	Mon, Jan 10, 2000	27.00	29.00	26.38	28.94
1925	NYSE	ORCL	Fri, Jan 7, 2000	23.75	25.88	23.39	25.84
1924	NYSE	ORCL	Thu, Jan 6, 2000	25.04	26.25	23.67	24.00
1923	NYSE	ORCL	Wed, Jan 5, 2000	25.41	26.59	24.00	25.50
1922	NYSE	ORCL	Tue, Jan 4, 2000	28.88	29.66	26.25	26.92
1921	NYSE	ORCL	Mon, Jan 3, 2000	31.16	31.30	27.91	29.53
1920	NYSE	ORCL	Fri, Dec 31, 1999	27.84	28.34	27.70	28.02
1919	NYSE	ORCL	Thu, Dec 30, 1999	27.98	28.23	27.20	27.84
1918	NYSE	ORCL	Wed, Dec 29, 1999	26.42	27.55	26.41	27.50
1917	NYSE	ORCL	Tue, Dec 28, 1999	26.02	27.14	25.50	26.53
1916	NYSE	ORCL	Mon, Dec 27, 1999	27.16	27.17	25.53	26.09
1915	NYSE	ORCL	Thu, Dec 23, 1999	26.44	27.63	26.31	26.67
1914	NYSE	ORCL	Wed, Dec 22, 1999	24.95	26.34	24.75	26.27
1913	NYSE	ORCL	Tue, Dec 21, 1999	24.33	24.84	23.78	24.42
1912	NYSE	ORCL	Mon, Dec 20, 1999	23.59	24.56	23.56	24.08
1911	NYSE	ORCL	Fri, Dec 17, 1999	23.00	23.70	22.57	22.67
1910	NYSE	ORCL	Thu, Dec 16, 1999	22.41	22.66	21.84	22.39
1909	NYSE	ORCL	Wed, Dec 15, 1999	21.31	22.86	20.72	22.59
1908	NYSE	ORCL	Tue, Dec 14, 1999	20.16	20.78	19.09	19.23
1907	NYSE	ORCL	Mon, Dec 13, 1999	21.00	21.02	19.89	19.95
1906	NYSE	ORCL	Fri, Dec 10, 1999	19.88	21.19	19.36	21.16
1905	NYSE	ORCL	Thu, Dec 9, 1999	19.27	19.86	19.25	19.64
1904	NYSE	ORCL	Wed, Dec 8, 1999	19.63	19.75	18.97	19.03
1903	NYSE	ORCL	Tue, Dec 7, 1999	19.58	20.03	19.08	19.81
1902	NYSE	ORCL	Mon, Dec 6, 1999	19.69	19.97	19.39	19.61
1901	NYSE	ORCL	Fri, Dec 3, 1999	19.41	20.45	19.25	19.67
1900	NYSE	ORCL	Thu, Dec 2, 1999	17.73	19.00	17.72	18.98
1899	NYSE	ORCL	Wed, Dec 1, 1999	17.11	17.70	16.88	17.67
1898	NYSE	ORCL	Tue, Nov 30, 1999	18.17	18.19	16.81	16.95
1897	NYSE	ORCL	Mon, Nov 29, 1999	18.20	18.75	17.77	18.14
1896	NYSE	ORCL	Fri, Nov 26, 1999	17.75	18.47	17.70	18.41
1895	NYSE	ORCL	Wed, Nov 24, 1999	18.23	18.23	17.19	17.95
1894	NYSE	ORCL	Tue, Nov 23, 1999	19.47	19.47	18.30	18.38
1893	NYSE	ORCL	Mon, Nov 22, 1999	18.92	19.47	18.72	19.36
1892	NYSE	ORCL	Fri, Nov 19, 1999	18.53	19.55	18.34	19.03
1891	NYSE	ORCL	Thu, Nov 18, 1999	17.94	18.67	17.27	18.55
1890	NYSE	ORCL	Wed, Nov 17, 1999	17.44	18.09	17.16	17.75
1889	NYSE	ORCL	Tue, Nov 16, 1999	16.08	16.36	16.00	16.13
1888	NYSE	ORCL	Mon, Nov 15, 1999	16.36	16.56	16.00	16.02
1887	NYSE	ORCL	Fri, Nov 12, 1999	15.81	16.69	15.44	16.28
1886	NYSE	ORCL	Thu, Nov 11, 1999	14.91	15.72	14.88	15.52
1885	NYSE	ORCL	Wed, Nov 10, 1999	14.55	15.00	14.36	14.72
1884	NYSE	ORCL	Tue, Nov 9, 1999	14.97	14.97	14.44	14.61
1883	NYSE	ORCL	Mon, Nov 8, 1999	14.91	15.17	14.70	14.86
1882	NYSE	ORCL	Fri, Nov 5, 1999	14.94	15.34	14.63	14.67
1881	NYSE	ORCL	Thu, Nov 4, 1999	14.55	14.75	14.41	14.55
1880	NYSE	ORCL	Wed, Nov 3, 1999	13.84	14.44	13.75	14.33
1879	NYSE	ORCL	Tue, Nov 2, 1999	12.84	13.47	12.84	13.25
1878	NYSE	ORCL	Mon, Nov 1, 1999	12.03	13.11	11.97	12.80
1877	NYSE	ORCL	Fri, Oct 29, 1999	11.52	12.19	11.50	11.89
1876	NYSE	ORCL	Thu, Oct 28, 1999	11.33	11.48	10.94	11.47
1875	NYSE	ORCL	Wed, Oct 27, 1999	10.87	11.27	10.81	11.20
1874	NYSE	ORCL	Tue, Oct 26, 1999	10.88	10.97	10.69	10.86
1873	NYSE	ORCL	Mon, Oct 25, 1999	10.91	11.08	10.78	10.83
1872	NYSE	ORCL	Fri, Oct 22, 1999	11.34	11.48	10.89	11.03
1871	NYSE	ORCL	Thu, Oct 21, 1999	10.55	11.44	10.50	11.30
1870	NYSE	ORCL	Wed, Oct 20, 1999	11.11	11.20	10.98	11.19
1869	NYSE	ORCL	Tue, Oct 19, 1999	11.16	11.20	10.77	10.95
1868	NYSE	ORCL	Mon, Oct 18, 1999	11.22	11.27	10.67	10.97
1867	NYSE	ORCL	Fri, Oct 15, 1999	11.58	11.63	11.19	11.25
1866	NYSE	ORCL	Thu, Oct 14, 1999	11.84	11.88	11.53	11.70
1865	NYSE	ORCL	Wed, Oct 13, 1999	11.55	12.03	11.53	11.86
1864	NYSE	ORCL	Tue, Oct 12, 1999	11.48	11.95	11.47	11.75
1863	NYSE	ORCL	Mon, Oct 11, 1999	11.27	11.69	11.23	11.52
1862	NYSE	ORCL	Fri, Oct 8, 1999	11.16	11.41	10.84	11.31
1861	NYSE	ORCL	Thu, Oct 7, 1999	11.30	11.36	11.09	11.17
1860	NYSE	ORCL	Wed, Oct 6, 1999	11.61	11.69	11.42	11.47
1859	NYSE	ORCL	Tue, Oct 5, 1999	11.67	11.72	11.38	11.56
1858	NYSE	ORCL	Mon, Oct 4, 1999	11.36	11.66	11.27	11.63
1857	NYSE	ORCL	Fri, Oct 1, 1999	11.17	11.47	11.11	11.31
1856	NYSE	ORCL	Thu, Sep 30, 1999	10.84	11.47	10.63	11.38
1855	NYSE	ORCL	Wed, Sep 29, 1999	10.69	11.27	10.69	10.83
1854	NYSE	ORCL	Tue, Sep 28, 1999	10.50	10.75	10.30	10.72
1853	NYSE	ORCL	Mon, Sep 27, 1999	10.80	10.91	10.55	10.58
1852	NYSE	ORCL	Fri, Sep 24, 1999	10.75	10.89	10.27	10.55
1851	NYSE	ORCL	Thu, Sep 23, 1999	11.44	11.53	10.75	10.88
1850	NYSE	ORCL	Wed, Sep 22, 1999	11.13	11.44	10.97	11.42
1849	NYSE	ORCL	Tue, Sep 21, 1999	11.20	11.50	10.97	11.13
1848	NYSE	ORCL	Mon, Sep 20, 1999	10.94	11.38	10.84	11.28
1847	NYSE	ORCL	Fri, Sep 17, 1999	10.59	10.94	10.59	10.89
1846	NYSE	ORCL	Thu, Sep 16, 1999	10.67	10.74	10.42	10.55
1845	NYSE	ORCL	Wed, Sep 15, 1999	10.03	10.86	9.97	10.67
1844	NYSE	ORCL	Tue, Sep 14, 1999	11.50	11.61	10.92	11.36
1843	NYSE	ORCL	Mon, Sep 13, 1999	11.61	11.67	11.13	11.44
1842	NYSE	ORCL	Fri, Sep 10, 1999	11.13	11.73	11.06	11.59
1841	NYSE	ORCL	Thu, Sep 9, 1999	11.06	11.13	10.78	11.02
1840	NYSE	ORCL	Wed, Sep 8, 1999	10.84	11.20	10.77	11.08
1839	NYSE	ORCL	Tue, Sep 7, 1999	10.38	11.20	10.30	10.95
1838	NYSE	ORCL	Fri, Sep 3, 1999	9.72	10.41	9.72	10.38
1837	NYSE	ORCL	Thu, Sep 2, 1999	9.31	9.72	9.28	9.61
1836	NYSE	ORCL	Wed, Sep 1, 1999	9.16	9.55	9.14	9.42
1835	NYSE	ORCL	Tue, Aug 31, 1999	9.13	9.14	8.86	9.13
1834	NYSE	ORCL	Mon, Aug 30, 1999	9.23	9.27	9.06	9.13
1833	NYSE	ORCL	Fri, Aug 27, 1999	9.27	9.34	9.02	9.25
1832	NYSE	ORCL	Thu, Aug 26, 1999	9.23	9.50	9.23	9.28
1831	NYSE	ORCL	Wed, Aug 25, 1999	9.28	9.33	9.17	9.23
1830	NYSE	ORCL	Tue, Aug 24, 1999	9.28	9.61	9.19	9.23
1829	NYSE	ORCL	Mon, Aug 23, 1999	9.36	9.42	9.23	9.39
1828	NYSE	ORCL	Fri, Aug 20, 1999	9.08	9.25	8.98	9.25
1827	NYSE	ORCL	Thu, Aug 19, 1999	8.80	9.16	8.77	9.00
1826	NYSE	ORCL	Wed, Aug 18, 1999	8.88	9.00	8.67	8.86
1825	NYSE	ORCL	Tue, Aug 17, 1999	9.86	9.94	9.16	9.33
1824	NYSE	ORCL	Mon, Aug 16, 1999	9.56	9.88	9.39	9.83
1823	NYSE	ORCL	Fri, Aug 13, 1999	9.11	9.70	9.06	9.66
1822	NYSE	ORCL	Thu, Aug 12, 1999	9.09	9.23	8.84	8.88
1821	NYSE	ORCL	Wed, Aug 11, 1999	9.16	9.19	8.88	9.19
1820	NYSE	ORCL	Tue, Aug 10, 1999	9.13	9.13	8.77	9.00
1819	NYSE	ORCL	Mon, Aug 9, 1999	9.11	9.31	9.03	9.09
1818	NYSE	ORCL	Fri, Aug 6, 1999	9.11	9.30	9.09	9.13
1817	NYSE	ORCL	Thu, Aug 5, 1999	9.09	9.39	8.89	9.28
1816	NYSE	ORCL	Wed, Aug 4, 1999	9.22	9.39	9.13	9.19
1815	NYSE	ORCL	Tue, Aug 3, 1999	9.55	9.61	8.98	9.28
1814	NYSE	ORCL	Mon, Aug 2, 1999	9.45	9.75	9.39	9.53
1813	NYSE	ORCL	Fri, Jul 30, 1999	9.48	9.61	9.39	9.52
1812	NYSE	ORCL	Thu, Jul 29, 1999	9.23	9.59	9.20	9.52
1811	NYSE	ORCL	Wed, Jul 28, 1999	9.25	9.55	9.06	9.42
1810	NYSE	ORCL	Tue, Jul 27, 1999	8.89	9.39	8.82	9.27
1809	NYSE	ORCL	Mon, Jul 26, 1999	8.86	9.09	8.70	8.75
1808	NYSE	ORCL	Fri, Jul 23, 1999	9.08	9.20	8.84	9.05
1807	NYSE	ORCL	Thu, Jul 22, 1999	9.48	9.48	8.81	9.06
1806	NYSE	ORCL	Wed, Jul 21, 1999	9.36	9.58	9.30	9.53
1805	NYSE	ORCL	Tue, Jul 20, 1999	9.78	9.78	9.23	9.38
1804	NYSE	ORCL	Mon, Jul 19, 1999	9.91	9.94	9.80	9.88
1803	NYSE	ORCL	Fri, Jul 16, 1999	9.81	9.95	9.78	9.94
1802	NYSE	ORCL	Thu, Jul 15, 1999	9.48	9.80	9.44	9.75
1801	NYSE	ORCL	Wed, Jul 14, 1999	9.70	9.72	9.42	9.52
1800	NYSE	ORCL	Tue, Jul 13, 1999	9.56	9.73	9.56	9.67
1799	NYSE	ORCL	Mon, Jul 12, 1999	9.72	9.77	9.63	9.72
1798	NYSE	ORCL	Fri, Jul 9, 1999	9.75	9.83	9.59	9.83
1797	NYSE	ORCL	Thu, Jul 8, 1999	9.55	9.78	9.53	9.73
1796	NYSE	ORCL	Wed, Jul 7, 1999	9.58	9.70	9.53	9.67
1795	NYSE	ORCL	Tue, Jul 6, 1999	9.56	9.75	9.48	9.67
1794	NYSE	ORCL	Fri, Jul 2, 1999	9.42	9.66	9.39	9.61
1793	NYSE	ORCL	Thu, Jul 1, 1999	9.22	9.50	9.09	9.44
1792	NYSE	ORCL	Wed, Jun 30, 1999	9.19	9.33	9.02	9.28
1791	NYSE	ORCL	Tue, Jun 29, 1999	9.11	9.28	9.03	9.28
1790	NYSE	ORCL	Mon, Jun 28, 1999	8.94	9.19	8.94	9.17
1789	NYSE	ORCL	Fri, Jun 25, 1999	8.97	9.06	8.83	8.94
1788	NYSE	ORCL	Thu, Jun 24, 1999	8.73	9.06	8.73	8.92
1787	NYSE	ORCL	Wed, Jun 23, 1999	8.39	8.80	8.38	8.78
1786	NYSE	ORCL	Tue, Jun 22, 1999	8.34	8.69	8.25	8.53
1785	NYSE	ORCL	Mon, Jun 21, 1999	8.69	8.84	8.52	8.53
1784	NYSE	ORCL	Fri, Jun 18, 1999	8.31	8.98	8.30	8.77
1783	NYSE	ORCL	Thu, Jun 17, 1999	7.94	8.75	7.94	8.72
1782	NYSE	ORCL	Wed, Jun 16, 1999	8.17	8.34	8.06	8.23
1781	NYSE	ORCL	Tue, Jun 15, 1999	6.69	6.89	6.23	6.28
1780	NYSE	ORCL	Mon, Jun 14, 1999	6.41	6.66	6.38	6.61
1779	NYSE	ORCL	Fri, Jun 11, 1999	6.50	6.56	6.25	6.33
1778	NYSE	ORCL	Thu, Jun 10, 1999	6.59	6.61	6.38	6.52
1777	NYSE	ORCL	Wed, Jun 9, 1999	6.81	6.83	6.56	6.67
1776	NYSE	ORCL	Tue, Jun 8, 1999	7.05	7.06	6.69	6.78
1775	NYSE	ORCL	Mon, Jun 7, 1999	7.22	7.25	7.03	7.13
1774	NYSE	ORCL	Fri, Jun 4, 1999	6.94	7.20	6.88	7.17
1773	NYSE	ORCL	Thu, Jun 3, 1999	6.64	6.89	6.63	6.88
1772	NYSE	ORCL	Wed, Jun 2, 1999	6.34	6.56	6.30	6.55
1771	NYSE	ORCL	Tue, Jun 1, 1999	6.23	6.50	6.22	6.38
1770	NYSE	ORCL	Fri, May 28, 1999	5.95	6.22	5.92	6.20
1769	NYSE	ORCL	Thu, May 27, 1999	5.88	6.05	5.73	5.89
1768	NYSE	ORCL	Wed, May 26, 1999	5.91	6.00	5.64	5.86
1767	NYSE	ORCL	Tue, May 25, 1999	6.30	6.34	6.00	6.00
1766	NYSE	ORCL	Mon, May 24, 1999	6.55	6.61	6.14	6.19
1765	NYSE	ORCL	Fri, May 21, 1999	6.31	6.70	6.28	6.44
1764	NYSE	ORCL	Thu, May 20, 1999	6.67	6.75	6.33	6.33
1763	NYSE	ORCL	Wed, May 19, 1999	6.28	6.63	6.25	6.59
1762	NYSE	ORCL	Tue, May 18, 1999	6.22	6.25	6.13	6.20
1761	NYSE	ORCL	Mon, May 17, 1999	6.08	6.25	5.95	6.13
1760	NYSE	ORCL	Fri, May 14, 1999	5.91	6.16	5.84	5.97
1759	NYSE	ORCL	Thu, May 13, 1999	5.97	6.38	5.73	5.75
1758	NYSE	ORCL	Wed, May 12, 1999	6.28	6.56	6.03	6.33
1757	NYSE	ORCL	Tue, May 11, 1999	6.19	6.48	6.06	6.20
1756	NYSE	ORCL	Mon, May 10, 1999	6.16	6.16	5.97	6.09
1755	NYSE	ORCL	Fri, May 7, 1999	6.09	6.27	5.91	6.13
1754	NYSE	ORCL	Thu, May 6, 1999	6.23	6.34	6.02	6.05
1753	NYSE	ORCL	Wed, May 5, 1999	6.28	6.28	6.03	6.25
1752	NYSE	ORCL	Tue, May 4, 1999	6.41	6.42	6.22	6.30
1751	NYSE	ORCL	Mon, May 3, 1999	6.70	6.70	6.38	6.52
1750	NYSE	ORCL	Fri, Apr 30, 1999	6.94	7.08	6.59	6.77
1749	NYSE	ORCL	Thu, Apr 29, 1999	6.84	6.92	6.69	6.81
1748	NYSE	ORCL	Wed, Apr 28, 1999	7.00	7.06	6.66	6.83
1747	NYSE	ORCL	Tue, Apr 27, 1999	7.28	7.28	6.84	7.02
1746	NYSE	ORCL	Mon, Apr 26, 1999	6.97	7.31	6.94	7.17
1745	NYSE	ORCL	Fri, Apr 23, 1999	6.47	6.92	6.44	6.84
1744	NYSE	ORCL	Thu, Apr 22, 1999	6.22	6.52	6.06	6.45
1743	NYSE	ORCL	Wed, Apr 21, 1999	5.93	6.06	5.81	6.03
1742	NYSE	ORCL	Tue, Apr 20, 1999	5.81	6.03	5.72	5.81
1741	NYSE	ORCL	Mon, Apr 19, 1999	6.23	6.25	5.84	5.84
1740	NYSE	ORCL	Fri, Apr 16, 1999	6.30	6.30	6.11	6.13
1739	NYSE	ORCL	Thu, Apr 15, 1999	6.22	6.41	6.13	6.22
1738	NYSE	ORCL	Wed, Apr 14, 1999	6.11	6.36	5.98	6.03
1737	NYSE	ORCL	Tue, Apr 13, 1999	6.39	6.41	5.86	5.91
1736	NYSE	ORCL	Mon, Apr 12, 1999	6.34	6.63	6.25	6.25
1735	NYSE	ORCL	Fri, Apr 9, 1999	6.16	6.50	5.91	6.47
1734	NYSE	ORCL	Thu, Apr 8, 1999	5.44	5.88	5.36	5.83
1733	NYSE	ORCL	Wed, Apr 7, 1999	6.02	6.06	5.25	5.36
1732	NYSE	ORCL	Tue, Apr 6, 1999	6.34	6.38	5.88	5.92
1731	NYSE	ORCL	Mon, Apr 5, 1999	6.66	6.67	6.25	6.33
1730	NYSE	ORCL	Thu, Apr 1, 1999	6.72	6.75	6.41	6.45
1729	NYSE	ORCL	Wed, Mar 31, 1999	6.94	7.02	6.56	6.59
1728	NYSE	ORCL	Tue, Mar 30, 1999	7.11	7.19	6.72	6.72
1727	NYSE	ORCL	Mon, Mar 29, 1999	7.06	7.14	6.88	7.13
1726	NYSE	ORCL	Fri, Mar 26, 1999	6.73	7.03	6.56	6.88
1725	NYSE	ORCL	Thu, Mar 25, 1999	6.69	6.78	6.53	6.67
1724	NYSE	ORCL	Wed, Mar 24, 1999	6.56	6.58	6.45	6.48
1723	NYSE	ORCL	Tue, Mar 23, 1999	6.80	6.81	6.50	6.52
1722	NYSE	ORCL	Mon, Mar 22, 1999	7.03	7.14	6.78	6.80
1721	NYSE	ORCL	Fri, Mar 19, 1999	7.50	7.50	6.86	6.89
1720	NYSE	ORCL	Thu, Mar 18, 1999	7.30	7.47	7.25	7.42
1719	NYSE	ORCL	Wed, Mar 17, 1999	7.50	7.50	7.27	7.27
1718	NYSE	ORCL	Tue, Mar 16, 1999	7.59	7.63	7.36	7.45
1717	NYSE	ORCL	Mon, Mar 15, 1999	7.35	7.53	7.25	7.50
1716	NYSE	ORCL	Fri, Mar 12, 1999	7.53	7.63	7.00	7.14
1715	NYSE	ORCL	Thu, Mar 11, 1999	9.63	9.63	8.72	9.22
1714	NYSE	ORCL	Wed, Mar 10, 1999	9.91	9.91	9.23	9.48
1713	NYSE	ORCL	Tue, Mar 9, 1999	9.45	9.91	9.38	9.69
1712	NYSE	ORCL	Mon, Mar 8, 1999	9.52	9.67	9.13	9.58
1711	NYSE	ORCL	Fri, Mar 5, 1999	9.36	9.53	9.20	9.36
1710	NYSE	ORCL	Thu, Mar 4, 1999	8.83	9.30	8.78	9.09
1709	NYSE	ORCL	Wed, Mar 3, 1999	8.94	8.98	8.09	8.75
1708	NYSE	ORCL	Tue, Mar 2, 1999	9.30	9.45	8.73	8.83
1707	NYSE	ORCL	Mon, Mar 1, 1999	9.36	9.52	8.95	9.16
1706	NYSE	ORCL	Fri, Feb 26, 1999	9.62	9.62	9.12	9.31
1705	NYSE	ORCL	Thu, Feb 25, 1999	9.25	9.82	9.08	9.67
1704	NYSE	ORCL	Wed, Feb 24, 1999	9.82	9.83	9.26	9.28
1703	NYSE	ORCL	Tue, Feb 23, 1999	9.20	9.77	9.15	9.75
1702	NYSE	ORCL	Mon, Feb 22, 1999	9.16	9.19	8.95	9.09
1701	NYSE	ORCL	Fri, Feb 19, 1999	8.57	9.04	8.48	9.03
1700	NYSE	ORCL	Thu, Feb 18, 1999	8.67	8.78	8.25	8.47
1699	NYSE	ORCL	Wed, Feb 17, 1999	8.81	9.44	8.38	8.54
1698	NYSE	ORCL	Tue, Feb 16, 1999	9.69	9.77	8.78	8.91
1697	NYSE	ORCL	Fri, Feb 12, 1999	9.67	9.75	9.34	9.45
1696	NYSE	ORCL	Thu, Feb 11, 1999	9.07	9.95	9.00	9.93
1695	NYSE	ORCL	Wed, Feb 10, 1999	9.19	9.38	8.74	8.95
1694	NYSE	ORCL	Tue, Feb 9, 1999	9.62	9.65	8.96	9.10
1693	NYSE	ORCL	Mon, Feb 8, 1999	9.54	9.82	9.48	9.56
1692	NYSE	ORCL	Fri, Feb 5, 1999	9.72	9.75	9.26	9.37
1691	NYSE	ORCL	Thu, Feb 4, 1999	10.21	10.23	9.71	9.72
1690	NYSE	ORCL	Wed, Feb 3, 1999	9.85	10.14	9.77	10.13
1689	NYSE	ORCL	Tue, Feb 2, 1999	10.15	10.29	9.52	9.80
1688	NYSE	ORCL	Mon, Feb 1, 1999	9.71	10.06	9.58	9.85
1687	NYSE	ORCL	Fri, Jan 29, 1999	9.08	9.35	9.02	9.23
1686	NYSE	ORCL	Thu, Jan 28, 1999	8.67	9.05	8.66	8.95
1685	NYSE	ORCL	Wed, Jan 27, 1999	8.85	8.95	8.50	8.50
1684	NYSE	ORCL	Tue, Jan 26, 1999	8.64	8.82	8.55	8.81
1683	NYSE	ORCL	Mon, Jan 25, 1999	8.42	8.67	8.29	8.51
1682	NYSE	ORCL	Fri, Jan 22, 1999	7.90	8.68	7.88	8.31
1681	NYSE	ORCL	Thu, Jan 21, 1999	8.46	8.68	8.02	8.11
1680	NYSE	ORCL	Wed, Jan 20, 1999	8.92	8.98	8.48	8.48
1679	NYSE	ORCL	Tue, Jan 19, 1999	8.40	8.68	8.22	8.62
1678	NYSE	ORCL	Fri, Jan 15, 1999	7.54	7.89	7.43	7.85
1677	NYSE	ORCL	Thu, Jan 14, 1999	7.69	7.69	7.29	7.44
1676	NYSE	ORCL	Wed, Jan 13, 1999	7.49	7.79	7.27	7.63
1675	NYSE	ORCL	Tue, Jan 12, 1999	7.98	8.00	7.52	7.66
1674	NYSE	ORCL	Mon, Jan 11, 1999	7.92	8.01	7.79	7.86
1673	NYSE	ORCL	Fri, Jan 8, 1999	7.65	7.74	7.50	7.71
1672	NYSE	ORCL	Thu, Jan 7, 1999	7.54	7.85	7.54	7.60
1671	NYSE	ORCL	Wed, Jan 6, 1999	7.44	7.83	7.39	7.73
1670	NYSE	ORCL	Tue, Jan 5, 1999	7.04	7.40	6.93	7.39
1669	NYSE	ORCL	Mon, Jan 4, 1999	7.27	7.41	7.06	7.17
1668	NYSE	ORCL	Thu, Dec 31, 1998	7.28	7.40	7.17	7.19
1667	NYSE	ORCL	Wed, Dec 30, 1998	7.36	7.48	7.25	7.29
1666	NYSE	ORCL	Tue, Dec 29, 1998	7.38	7.48	7.28	7.42
1665	NYSE	ORCL	Mon, Dec 28, 1998	6.94	7.40	6.86	7.31
1664	NYSE	ORCL	Thu, Dec 24, 1998	6.96	6.98	6.85	6.86
1663	NYSE	ORCL	Wed, Dec 23, 1998	6.76	7.02	6.75	6.95
1662	NYSE	ORCL	Tue, Dec 22, 1998	6.51	6.70	6.42	6.66
1661	NYSE	ORCL	Mon, Dec 21, 1998	6.61	6.66	6.44	6.51
1660	NYSE	ORCL	Fri, Dec 18, 1998	6.50	6.59	6.42	6.55
1659	NYSE	ORCL	Thu, Dec 17, 1998	6.46	6.56	6.42	6.53
1658	NYSE	ORCL	Wed, Dec 16, 1998	6.66	6.66	6.35	6.44
1657	NYSE	ORCL	Tue, Dec 15, 1998	6.34	6.60	6.20	6.59
1656	NYSE	ORCL	Mon, Dec 14, 1998	6.30	6.39	6.18	6.19
1655	NYSE	ORCL	Fri, Dec 11, 1998	6.20	6.31	6.01	6.21
1654	NYSE	ORCL	Thu, Dec 10, 1998	6.10	6.21	5.80	5.82
1653	NYSE	ORCL	Wed, Dec 9, 1998	5.95	6.10	5.82	6.10
1652	NYSE	ORCL	Tue, Dec 8, 1998	6.10	6.13	5.77	5.89
1651	NYSE	ORCL	Mon, Dec 7, 1998	6.13	6.17	5.92	6.10
1650	NYSE	ORCL	Fri, Dec 4, 1998	5.94	6.10	5.92	6.09
1649	NYSE	ORCL	Thu, Dec 3, 1998	6.05	6.09	5.83	5.83
1648	NYSE	ORCL	Wed, Dec 2, 1998	6.09	6.15	6.01	6.05
1647	NYSE	ORCL	Tue, Dec 1, 1998	5.61	6.17	5.61	6.16
1646	NYSE	ORCL	Mon, Nov 30, 1998	5.92	5.94	5.70	5.71
1645	NYSE	ORCL	Fri, Nov 27, 1998	5.78	5.99	5.77	5.98
1644	NYSE	ORCL	Wed, Nov 25, 1998	5.83	5.86	5.70	5.77
1643	NYSE	ORCL	Tue, Nov 24, 1998	6.03	6.10	5.77	5.83
1642	NYSE	ORCL	Mon, Nov 23, 1998	5.83	6.17	5.82	6.15
1641	NYSE	ORCL	Fri, Nov 20, 1998	5.74	5.83	5.63	5.80
1640	NYSE	ORCL	Thu, Nov 19, 1998	5.58	5.63	5.44	5.63
1639	NYSE	ORCL	Wed, Nov 18, 1998	5.53	5.61	5.51	5.59
1638	NYSE	ORCL	Tue, Nov 17, 1998	5.41	5.65	5.34	5.51
1637	NYSE	ORCL	Mon, Nov 16, 1998	5.53	5.58	5.30	5.41
1636	NYSE	ORCL	Fri, Nov 13, 1998	5.49	5.55	5.46	5.53
1635	NYSE	ORCL	Thu, Nov 12, 1998	5.50	5.54	5.48	5.49
1634	NYSE	ORCL	Wed, Nov 11, 1998	5.46	5.67	5.45	5.58
1633	NYSE	ORCL	Tue, Nov 10, 1998	5.25	5.29	5.13	5.25
1632	NYSE	ORCL	Mon, Nov 9, 1998	5.17	5.30	5.04	5.30
1631	NYSE	ORCL	Fri, Nov 6, 1998	5.24	5.33	5.19	5.24
1630	NYSE	ORCL	Thu, Nov 5, 1998	5.00	5.32	5.00	5.30
1629	NYSE	ORCL	Wed, Nov 4, 1998	5.00	5.13	4.96	5.10
1628	NYSE	ORCL	Tue, Nov 3, 1998	4.98	5.00	4.94	4.97
1627	NYSE	ORCL	Mon, Nov 2, 1998	4.93	5.00	4.93	4.99
1626	NYSE	ORCL	Fri, Oct 30, 1998	4.79	4.96	4.79	4.93
1625	NYSE	ORCL	Thu, Oct 29, 1998	4.67	4.81	4.67	4.78
1624	NYSE	ORCL	Wed, Oct 28, 1998	4.50	4.71	4.50	4.69
1623	NYSE	ORCL	Tue, Oct 27, 1998	4.65	4.67	4.51	4.51
1622	NYSE	ORCL	Mon, Oct 26, 1998	4.52	4.67	4.51	4.60
1621	NYSE	ORCL	Fri, Oct 23, 1998	4.50	4.61	4.38	4.52
1620	NYSE	ORCL	Thu, Oct 22, 1998	4.44	4.66	4.40	4.53
1619	NYSE	ORCL	Wed, Oct 21, 1998	4.38	4.56	4.23	4.52
1618	NYSE	ORCL	Tue, Oct 20, 1998	4.67	4.70	4.32	4.36
1617	NYSE	ORCL	Mon, Oct 19, 1998	4.38	4.66	4.35	4.65
1616	NYSE	ORCL	Fri, Oct 16, 1998	4.52	4.57	4.33	4.41
1615	NYSE	ORCL	Thu, Oct 15, 1998	4.25	4.50	4.23	4.46
1614	NYSE	ORCL	Wed, Oct 14, 1998	4.08	4.39	4.08	4.28
1613	NYSE	ORCL	Tue, Oct 13, 1998	4.08	4.27	4.04	4.13
1612	NYSE	ORCL	Mon, Oct 12, 1998	4.28	4.32	4.13	4.14
1611	NYSE	ORCL	Fri, Oct 9, 1998	4.05	4.27	3.89	4.25
1610	NYSE	ORCL	Thu, Oct 8, 1998	3.90	4.04	3.72	3.98
1609	NYSE	ORCL	Wed, Oct 7, 1998	3.84	4.10	3.83	4.06
1608	NYSE	ORCL	Tue, Oct 6, 1998	4.08	4.08	3.84	3.86
1607	NYSE	ORCL	Mon, Oct 5, 1998	4.13	4.17	3.74	3.96
1606	NYSE	ORCL	Fri, Oct 2, 1998	4.36	4.42	4.19	4.33
1605	NYSE	ORCL	Thu, Oct 1, 1998	4.74	4.81	4.48	4.50
1604	NYSE	ORCL	Wed, Sep 30, 1998	4.75	4.92	4.73	4.85
1603	NYSE	ORCL	Tue, Sep 29, 1998	4.69	4.92	4.69	4.84
1602	NYSE	ORCL	Mon, Sep 28, 1998	4.82	4.90	4.69	4.69
1601	NYSE	ORCL	Fri, Sep 25, 1998	4.64	4.83	4.64	4.82
1600	NYSE	ORCL	Thu, Sep 24, 1998	4.69	4.80	4.67	4.73
1599	NYSE	ORCL	Wed, Sep 23, 1998	4.80	4.82	4.65	4.77
1598	NYSE	ORCL	Tue, Sep 22, 1998	4.66	4.80	4.66	4.77
1597	NYSE	ORCL	Mon, Sep 21, 1998	4.42	4.69	4.41	4.64
1596	NYSE	ORCL	Fri, Sep 18, 1998	4.48	4.55	4.44	4.53
1595	NYSE	ORCL	Thu, Sep 17, 1998	4.38	4.51	4.35	4.47
1594	NYSE	ORCL	Wed, Sep 16, 1998	4.49	4.59	4.48	4.54
1593	NYSE	ORCL	Tue, Sep 15, 1998	4.35	4.52	4.28	4.50
1592	NYSE	ORCL	Mon, Sep 14, 1998	4.29	4.43	4.29	4.43
1591	NYSE	ORCL	Fri, Sep 11, 1998	4.10	4.27	4.08	4.25
1590	NYSE	ORCL	Thu, Sep 10, 1998	3.60	3.70	3.48	3.69
1589	NYSE	ORCL	Wed, Sep 9, 1998	3.58	3.77	3.58	3.64
1588	NYSE	ORCL	Tue, Sep 8, 1998	3.65	3.66	3.48	3.60
1587	NYSE	ORCL	Fri, Sep 4, 1998	3.28	3.47	3.25	3.45
1586	NYSE	ORCL	Thu, Sep 3, 1998	3.33	3.45	3.16	3.18
1585	NYSE	ORCL	Wed, Sep 2, 1998	3.47	3.50	3.34	3.39
1584	NYSE	ORCL	Tue, Sep 1, 1998	3.33	3.46	3.03	3.43
1583	NYSE	ORCL	Mon, Aug 31, 1998	3.61	3.67	3.30	3.32
1582	NYSE	ORCL	Fri, Aug 28, 1998	3.78	3.80	3.50	3.55
1581	NYSE	ORCL	Thu, Aug 27, 1998	3.89	3.91	3.75	3.77
1580	NYSE	ORCL	Wed, Aug 26, 1998	3.93	4.06	3.92	3.97
1579	NYSE	ORCL	Tue, Aug 25, 1998	4.10	4.10	3.95	4.02
1578	NYSE	ORCL	Mon, Aug 24, 1998	4.17	4.20	4.01	4.04
1577	NYSE	ORCL	Fri, Aug 21, 1998	4.02	4.18	3.96	4.16
1576	NYSE	ORCL	Thu, Aug 20, 1998	4.04	4.13	3.96	4.09
1575	NYSE	ORCL	Wed, Aug 19, 1998	3.90	4.10	3.90	4.07
1574	NYSE	ORCL	Tue, Aug 18, 1998	3.99	4.03	3.84	3.89
1573	NYSE	ORCL	Mon, Aug 17, 1998	3.97	4.01	3.90	3.97
1572	NYSE	ORCL	Fri, Aug 14, 1998	4.16	4.17	3.89	3.97
1571	NYSE	ORCL	Thu, Aug 13, 1998	4.17	4.24	4.08	4.08
1570	NYSE	ORCL	Wed, Aug 12, 1998	4.08	4.27	4.08	4.22
1569	NYSE	ORCL	Tue, Aug 11, 1998	4.04	4.10	3.97	4.08
1568	NYSE	ORCL	Mon, Aug 10, 1998	4.17	4.22	4.10	4.10
1567	NYSE	ORCL	Fri, Aug 7, 1998	4.28	4.28	4.18	4.19
1566	NYSE	ORCL	Thu, Aug 6, 1998	4.11	4.28	4.09	4.27
1565	NYSE	ORCL	Wed, Aug 5, 1998	4.23	4.27	4.07	4.20
1564	NYSE	ORCL	Tue, Aug 4, 1998	4.53	4.54	4.21	4.25
1563	NYSE	ORCL	Mon, Aug 3, 1998	4.41	4.49	4.34	4.44
1562	NYSE	ORCL	Fri, Jul 31, 1998	4.43	4.54	4.42	4.42
1561	NYSE	ORCL	Thu, Jul 30, 1998	4.48	4.49	4.43	4.45
1560	NYSE	ORCL	Wed, Jul 29, 1998	4.49	4.50	4.40	4.44
1559	NYSE	ORCL	Tue, Jul 28, 1998	4.43	4.51	4.36	4.49
1558	NYSE	ORCL	Mon, Jul 27, 1998	4.05	4.46	4.04	4.45
1557	NYSE	ORCL	Fri, Jul 24, 1998	4.22	4.24	4.00	4.10
1556	NYSE	ORCL	Thu, Jul 23, 1998	4.27	4.28	4.17	4.19
1555	NYSE	ORCL	Wed, Jul 22, 1998	4.50	4.51	4.27	4.32
1554	NYSE	ORCL	Tue, Jul 21, 1998	4.60	4.75	4.58	4.63
1553	NYSE	ORCL	Mon, Jul 20, 1998	4.50	4.69	4.47	4.59
1552	NYSE	ORCL	Fri, Jul 17, 1998	4.63	4.63	4.47	4.51
1551	NYSE	ORCL	Thu, Jul 16, 1998	4.54	4.65	4.51	4.61
1550	NYSE	ORCL	Wed, Jul 15, 1998	4.33	4.56	4.33	4.51
1549	NYSE	ORCL	Tue, Jul 14, 1998	4.27	4.34	4.27	4.33
1548	NYSE	ORCL	Mon, Jul 13, 1998	4.18	4.29	4.18	4.27
1547	NYSE	ORCL	Fri, Jul 10, 1998	4.07	4.19	3.98	4.18
1546	NYSE	ORCL	Thu, Jul 9, 1998	3.96	4.14	3.95	4.07
1545	NYSE	ORCL	Wed, Jul 8, 1998	3.86	3.94	3.80	3.93
1544	NYSE	ORCL	Tue, Jul 7, 1998	3.83	3.84	3.77	3.81
1543	NYSE	ORCL	Mon, Jul 6, 1998	3.85	3.86	3.81	3.84
1542	NYSE	ORCL	Thu, Jul 2, 1998	3.98	4.00	3.79	3.81
1541	NYSE	ORCL	Wed, Jul 1, 1998	4.09	4.09	4.00	4.01
1540	NYSE	ORCL	Tue, Jun 30, 1998	4.04	4.14	3.99	4.09
1539	NYSE	ORCL	Mon, Jun 29, 1998	4.13	4.15	4.03	4.08
1538	NYSE	ORCL	Fri, Jun 26, 1998	4.13	4.14	4.05	4.10
1537	NYSE	ORCL	Thu, Jun 25, 1998	4.20	4.23	4.08	4.11
1536	NYSE	ORCL	Wed, Jun 24, 1998	4.10	4.21	4.03	4.17
1535	NYSE	ORCL	Tue, Jun 23, 1998	4.05	4.17	4.05	4.07
1534	NYSE	ORCL	Mon, Jun 22, 1998	4.02	4.09	3.96	4.03
1533	NYSE	ORCL	Fri, Jun 19, 1998	4.10	4.10	3.99	4.04
1532	NYSE	ORCL	Thu, Jun 18, 1998	4.19	4.24	4.06	4.10
1531	NYSE	ORCL	Wed, Jun 17, 1998	4.10	4.27	4.02	4.05
1530	NYSE	ORCL	Tue, Jun 16, 1998	4.13	4.15	3.98	4.04
1529	NYSE	ORCL	Mon, Jun 15, 1998	4.13	4.25	4.07	4.09
1528	NYSE	ORCL	Fri, Jun 12, 1998	4.04	4.22	4.03	4.18
1527	NYSE	ORCL	Thu, Jun 11, 1998	4.18	4.18	4.01	4.06
1526	NYSE	ORCL	Wed, Jun 10, 1998	4.29	4.34	4.13	4.15
1525	NYSE	ORCL	Tue, Jun 9, 1998	4.31	4.40	4.30	4.34
1524	NYSE	ORCL	Mon, Jun 8, 1998	4.28	4.36	4.27	4.31
1523	NYSE	ORCL	Fri, Jun 5, 1998	4.16	4.42	4.16	4.32
1522	NYSE	ORCL	Thu, Jun 4, 1998	3.98	4.16	3.94	4.14
1521	NYSE	ORCL	Wed, Jun 3, 1998	4.08	4.10	3.92	3.93
1520	NYSE	ORCL	Tue, Jun 2, 1998	3.82	4.09	3.68	4.06
1519	NYSE	ORCL	Mon, Jun 1, 1998	3.93	4.01	3.75	3.80
1518	NYSE	ORCL	Fri, May 29, 1998	4.13	4.16	3.93	3.94
1517	NYSE	ORCL	Thu, May 28, 1998	3.97	4.10	3.95	4.10
1516	NYSE	ORCL	Wed, May 27, 1998	3.92	4.03	3.91	3.98
1515	NYSE	ORCL	Tue, May 26, 1998	4.09	4.10	3.98	4.00
1514	NYSE	ORCL	Fri, May 22, 1998	4.09	4.10	3.97	4.06
1513	NYSE	ORCL	Thu, May 21, 1998	4.22	4.25	4.04	4.10
1512	NYSE	ORCL	Wed, May 20, 1998	4.36	4.38	4.17	4.19
1511	NYSE	ORCL	Tue, May 19, 1998	4.32	4.35	4.28	4.34
1510	NYSE	ORCL	Mon, May 18, 1998	4.27	4.33	4.25	4.28
1509	NYSE	ORCL	Fri, May 15, 1998	4.32	4.35	4.27	4.31
1508	NYSE	ORCL	Thu, May 14, 1998	4.29	4.43	4.29	4.38
1507	NYSE	ORCL	Wed, May 13, 1998	4.33	4.38	4.30	4.33
1506	NYSE	ORCL	Tue, May 12, 1998	4.34	4.36	4.25	4.34
1505	NYSE	ORCL	Mon, May 11, 1998	4.49	4.50	4.33	4.33
1504	NYSE	ORCL	Fri, May 8, 1998	4.33	4.48	4.33	4.48
1503	NYSE	ORCL	Thu, May 7, 1998	4.38	4.41	4.32	4.34
1502	NYSE	ORCL	Wed, May 6, 1998	4.36	4.41	4.30	4.39
1501	NYSE	ORCL	Tue, May 5, 1998	4.31	4.35	4.21	4.30
1500	NYSE	ORCL	Mon, May 4, 1998	4.30	4.44	4.27	4.39
1499	NYSE	ORCL	Fri, May 1, 1998	4.35	4.36	4.22	4.26
1498	NYSE	ORCL	Thu, Apr 30, 1998	4.47	4.48	4.31	4.31
1497	NYSE	ORCL	Wed, Apr 29, 1998	4.40	4.42	4.30	4.40
1496	NYSE	ORCL	Tue, Apr 28, 1998	4.44	4.50	4.35	4.38
1495	NYSE	ORCL	Mon, Apr 27, 1998	4.34	4.41	4.30	4.39
1494	NYSE	ORCL	Fri, Apr 24, 1998	4.36	4.50	4.35	4.45
1493	NYSE	ORCL	Thu, Apr 23, 1998	4.55	4.56	4.34	4.34
1492	NYSE	ORCL	Wed, Apr 22, 1998	4.56	4.61	4.55	4.58
1491	NYSE	ORCL	Tue, Apr 21, 1998	4.57	4.59	4.52	4.59
1490	NYSE	ORCL	Mon, Apr 20, 1998	4.51	4.64	4.51	4.58
1489	NYSE	ORCL	Fri, Apr 17, 1998	4.54	4.60	4.50	4.54
1488	NYSE	ORCL	Thu, Apr 16, 1998	4.67	4.69	4.56	4.58
1487	NYSE	ORCL	Wed, Apr 15, 1998	4.77	4.78	4.66	4.71
1486	NYSE	ORCL	Tue, Apr 14, 1998	4.71	4.81	4.67	4.75
1485	NYSE	ORCL	Mon, Apr 13, 1998	4.48	4.77	4.43	4.74
1484	NYSE	ORCL	Thu, Apr 9, 1998	4.53	4.54	4.44	4.49
1483	NYSE	ORCL	Wed, Apr 8, 1998	4.50	4.58	4.44	4.51
1482	NYSE	ORCL	Tue, Apr 7, 1998	4.45	4.53	4.38	4.52
1481	NYSE	ORCL	Mon, Apr 6, 1998	4.63	4.66	4.44	4.52
1480	NYSE	ORCL	Fri, Apr 3, 1998	4.85	4.89	4.63	4.69
1479	NYSE	ORCL	Thu, Apr 2, 1998	5.18	5.20	4.98	5.02
1478	NYSE	ORCL	Wed, Apr 1, 1998	5.29	5.31	5.10	5.23
1477	NYSE	ORCL	Tue, Mar 31, 1998	5.22	5.28	5.21	5.26
1476	NYSE	ORCL	Mon, Mar 30, 1998	5.13	5.23	5.10	5.22
1475	NYSE	ORCL	Fri, Mar 27, 1998	5.26	5.29	5.08	5.18
1474	NYSE	ORCL	Thu, Mar 26, 1998	5.06	5.25	5.06	5.25
1473	NYSE	ORCL	Wed, Mar 25, 1998	5.15	5.17	5.06	5.11
1472	NYSE	ORCL	Tue, Mar 24, 1998	4.99	5.10	4.98	5.05
1471	NYSE	ORCL	Mon, Mar 23, 1998	4.79	5.02	4.75	5.01
1470	NYSE	ORCL	Fri, Mar 20, 1998	4.88	4.88	4.74	4.82
1469	NYSE	ORCL	Thu, Mar 19, 1998	4.90	4.91	4.81	4.88
1468	NYSE	ORCL	Wed, Mar 18, 1998	4.73	4.93	4.71	4.90
1467	NYSE	ORCL	Tue, Mar 17, 1998	4.94	4.95	4.75	4.79
1466	NYSE	ORCL	Mon, Mar 16, 1998	4.90	4.99	4.90	4.94
1465	NYSE	ORCL	Fri, Mar 13, 1998	5.10	5.17	4.83	4.86
1464	NYSE	ORCL	Thu, Mar 12, 1998	4.63	4.71	4.46	4.61
1463	NYSE	ORCL	Wed, Mar 11, 1998	4.53	4.68	4.52	4.66
1462	NYSE	ORCL	Tue, Mar 10, 1998	4.46	4.52	4.35	4.50
1461	NYSE	ORCL	Mon, Mar 9, 1998	4.47	4.51	4.23	4.26
1460	NYSE	ORCL	Fri, Mar 6, 1998	4.26	4.50	4.19	4.48
1459	NYSE	ORCL	Thu, Mar 5, 1998	4.19	4.32	4.16	4.22
1458	NYSE	ORCL	Wed, Mar 4, 1998	4.33	4.46	4.28	4.34
1457	NYSE	ORCL	Tue, Mar 3, 1998	4.11	4.36	4.02	4.34
1456	NYSE	ORCL	Mon, Mar 2, 1998	4.09	4.11	4.02	4.02
1455	NYSE	ORCL	Fri, Feb 27, 1998	4.23	4.24	4.06	4.10
1454	NYSE	ORCL	Thu, Feb 26, 1998	4.29	4.31	4.19	4.26
1453	NYSE	ORCL	Wed, Feb 25, 1998	4.36	4.39	4.22	4.34
1452	NYSE	ORCL	Tue, Feb 24, 1998	4.46	4.47	4.29	4.36
1451	NYSE	ORCL	Mon, Feb 23, 1998	4.27	4.41	4.25	4.40
1450	NYSE	ORCL	Fri, Feb 20, 1998	4.27	4.27	4.05	4.19
1449	NYSE	ORCL	Thu, Feb 19, 1998	4.34	4.35	4.19	4.22
1448	NYSE	ORCL	Wed, Feb 18, 1998	4.25	4.36	4.19	4.32
1447	NYSE	ORCL	Tue, Feb 17, 1998	4.48	4.50	4.24	4.27
1446	NYSE	ORCL	Fri, Feb 13, 1998	4.41	4.46	4.35	4.42
1445	NYSE	ORCL	Thu, Feb 12, 1998	4.40	4.50	4.30	4.48
1444	NYSE	ORCL	Wed, Feb 11, 1998	4.49	4.56	4.43	4.49
1443	NYSE	ORCL	Tue, Feb 10, 1998	4.66	4.66	4.47	4.54
1442	NYSE	ORCL	Mon, Feb 9, 1998	4.73	4.79	4.50	4.61
1441	NYSE	ORCL	Fri, Feb 6, 1998	3.98	4.50	3.96	4.50
1440	NYSE	ORCL	Thu, Feb 5, 1998	4.11	4.21	3.94	3.98
1439	NYSE	ORCL	Wed, Feb 4, 1998	4.06	4.13	4.03	4.07
1438	NYSE	ORCL	Tue, Feb 3, 1998	4.14	4.15	4.02	4.11
1437	NYSE	ORCL	Mon, Feb 2, 1998	4.13	4.15	4.07	4.10
1436	NYSE	ORCL	Fri, Jan 30, 1998	3.81	3.98	3.79	3.88
1435	NYSE	ORCL	Thu, Jan 29, 1998	3.59	3.81	3.59	3.72
1434	NYSE	ORCL	Wed, Jan 28, 1998	3.43	3.58	3.42	3.53
1433	NYSE	ORCL	Tue, Jan 27, 1998	3.15	3.20	3.13	3.17
1432	NYSE	ORCL	Mon, Jan 26, 1998	3.25	3.25	3.15	3.16
1431	NYSE	ORCL	Fri, Jan 23, 1998	3.38	3.38	3.20	3.24
1430	NYSE	ORCL	Thu, Jan 22, 1998	3.35	3.36	3.29	3.32
1429	NYSE	ORCL	Wed, Jan 21, 1998	3.40	3.42	3.33	3.35
1428	NYSE	ORCL	Tue, Jan 20, 1998	3.35	3.38	3.29	3.38
1427	NYSE	ORCL	Fri, Jan 16, 1998	3.25	3.30	3.22	3.24
1426	NYSE	ORCL	Thu, Jan 15, 1998	3.28	3.29	3.15	3.21
1425	NYSE	ORCL	Wed, Jan 14, 1998	3.23	3.31	3.19	3.26
1424	NYSE	ORCL	Tue, Jan 13, 1998	3.15	3.21	3.06	3.18
1423	NYSE	ORCL	Mon, Jan 12, 1998	3.06	3.13	2.96	3.01
1422	NYSE	ORCL	Fri, Jan 9, 1998	3.38	3.38	3.10	3.13
1421	NYSE	ORCL	Thu, Jan 8, 1998	3.55	3.58	3.35	3.39
1420	NYSE	ORCL	Wed, Jan 7, 1998	3.75	3.75	3.50	3.52
1419	NYSE	ORCL	Tue, Jan 6, 1998	3.89	3.90	3.74	3.78
1418	NYSE	ORCL	Mon, Jan 5, 1998	3.85	3.92	3.81	3.90
1417	NYSE	ORCL	Fri, Jan 2, 1998	3.73	3.91	3.69	3.83
1416	NYSE	ORCL	Wed, Dec 31, 1997	3.73	3.75	3.67	3.72
1415	NYSE	ORCL	Tue, Dec 30, 1997	3.64	3.73	3.63	3.73
1414	NYSE	ORCL	Mon, Dec 29, 1997	3.66	3.67	3.57	3.63
1413	NYSE	ORCL	Fri, Dec 26, 1997	3.54	3.57	3.51	3.57
1412	NYSE	ORCL	Wed, Dec 24, 1997	3.52	3.56	3.50	3.51
1411	NYSE	ORCL	Tue, Dec 23, 1997	3.65	3.65	3.49	3.52
1410	NYSE	ORCL	Mon, Dec 22, 1997	3.66	3.79	3.60	3.63
1409	NYSE	ORCL	Fri, Dec 19, 1997	3.60	3.70	3.50	3.60
1408	NYSE	ORCL	Thu, Dec 18, 1997	3.83	3.83	3.67	3.67
1407	NYSE	ORCL	Wed, Dec 17, 1997	3.94	3.96	3.73	3.77
1406	NYSE	ORCL	Tue, Dec 16, 1997	3.91	3.93	3.85	3.89
1405	NYSE	ORCL	Mon, Dec 15, 1997	3.89	3.91	3.80	3.86
1404	NYSE	ORCL	Fri, Dec 12, 1997	3.73	3.83	3.66	3.79
1403	NYSE	ORCL	Thu, Dec 11, 1997	3.88	3.91	3.63	3.66
1402	NYSE	ORCL	Wed, Dec 10, 1997	3.94	3.98	3.79	3.91
1401	NYSE	ORCL	Tue, Dec 9, 1997	3.83	4.00	3.73	3.82
1400	NYSE	ORCL	Mon, Dec 8, 1997	5.31	5.42	5.22	5.40
1399	NYSE	ORCL	Fri, Dec 5, 1997	5.04	5.25	5.03	5.20
1398	NYSE	ORCL	Thu, Dec 4, 1997	5.13	5.23	5.03	5.04
1397	NYSE	ORCL	Wed, Dec 3, 1997	5.03	5.10	4.94	5.04
1396	NYSE	ORCL	Tue, Dec 2, 1997	5.27	5.28	5.00	5.06
1395	NYSE	ORCL	Mon, Dec 1, 1997	5.38	5.40	5.21	5.31
1394	NYSE	ORCL	Fri, Nov 28, 1997	5.48	5.58	5.42	5.55
1393	NYSE	ORCL	Wed, Nov 26, 1997	5.64	5.70	5.44	5.48
1392	NYSE	ORCL	Tue, Nov 25, 1997	5.60	5.67	5.44	5.57
1391	NYSE	ORCL	Mon, Nov 24, 1997	5.69	5.71	5.33	5.42
1390	NYSE	ORCL	Fri, Nov 21, 1997	5.96	5.98	5.73	5.83
1389	NYSE	ORCL	Thu, Nov 20, 1997	5.85	5.97	5.77	5.86
1388	NYSE	ORCL	Wed, Nov 19, 1997	5.79	5.83	5.67	5.80
1387	NYSE	ORCL	Tue, Nov 18, 1997	5.90	5.91	5.77	5.79
1386	NYSE	ORCL	Mon, Nov 17, 1997	5.86	6.02	5.83	5.88
1385	NYSE	ORCL	Fri, Nov 14, 1997	5.60	5.97	5.58	5.74
1384	NYSE	ORCL	Thu, Nov 13, 1997	5.54	5.60	5.32	5.56
1383	NYSE	ORCL	Wed, Nov 12, 1997	5.71	5.83	5.29	5.42
1382	NYSE	ORCL	Tue, Nov 11, 1997	5.83	5.85	5.71	5.82
1381	NYSE	ORCL	Mon, Nov 10, 1997	5.90	6.00	5.75	5.77
1380	NYSE	ORCL	Fri, Nov 7, 1997	5.69	5.85	5.63	5.82
1379	NYSE	ORCL	Thu, Nov 6, 1997	6.05	6.06	5.86	5.90
1378	NYSE	ORCL	Wed, Nov 5, 1997	6.15	6.21	6.04	6.06
1377	NYSE	ORCL	Tue, Nov 4, 1997	6.00	6.15	5.96	6.11
1376	NYSE	ORCL	Mon, Nov 3, 1997	6.02	6.13	5.83	5.98
1375	NYSE	ORCL	Fri, Oct 31, 1997	5.84	5.98	5.75	5.96
1374	NYSE	ORCL	Thu, Oct 30, 1997	5.58	5.98	5.58	5.63
1373	NYSE	ORCL	Wed, Oct 29, 1997	5.81	5.98	5.67	5.84
1372	NYSE	ORCL	Tue, Oct 28, 1997	5.14	5.81	4.79	5.79
1371	NYSE	ORCL	Mon, Oct 27, 1997	5.56	5.67	5.17	5.17
1370	NYSE	ORCL	Fri, Oct 24, 1997	5.79	5.85	5.59	5.66
1369	NYSE	ORCL	Thu, Oct 23, 1997	5.58	5.79	5.54	5.69
1368	NYSE	ORCL	Wed, Oct 22, 1997	5.97	6.06	5.81	5.84
1367	NYSE	ORCL	Tue, Oct 21, 1997	5.83	5.96	5.81	5.95
1366	NYSE	ORCL	Mon, Oct 20, 1997	5.75	5.82	5.70	5.75
1365	NYSE	ORCL	Fri, Oct 17, 1997	5.63	5.76	5.56	5.70
1364	NYSE	ORCL	Thu, Oct 16, 1997	5.88	5.92	5.67	5.74
1363	NYSE	ORCL	Wed, Oct 15, 1997	5.94	5.99	5.77	5.82
1362	NYSE	ORCL	Tue, Oct 14, 1997	6.05	6.10	5.94	6.00
1361	NYSE	ORCL	Mon, Oct 13, 1997	6.08	6.11	6.02	6.06
1360	NYSE	ORCL	Fri, Oct 10, 1997	6.10	6.17	6.00	6.02
1359	NYSE	ORCL	Thu, Oct 9, 1997	6.17	6.25	6.13	6.20
1358	NYSE	ORCL	Wed, Oct 8, 1997	6.29	6.29	6.13	6.21
1357	NYSE	ORCL	Tue, Oct 7, 1997	6.19	6.29	6.13	6.26
1356	NYSE	ORCL	Mon, Oct 6, 1997	6.21	6.29	6.13	6.18
1355	NYSE	ORCL	Fri, Oct 3, 1997	6.10	6.29	6.05	6.15
1354	NYSE	ORCL	Thu, Oct 2, 1997	6.04	6.13	5.92	6.00
1353	NYSE	ORCL	Wed, Oct 1, 1997	6.17	6.17	5.94	6.00
1352	NYSE	ORCL	Tue, Sep 30, 1997	6.23	6.25	6.07	6.07
1351	NYSE	ORCL	Mon, Sep 29, 1997	6.29	6.31	6.15	6.23
1350	NYSE	ORCL	Fri, Sep 26, 1997	6.41	6.42	6.23	6.27
1349	NYSE	ORCL	Thu, Sep 25, 1997	6.30	6.44	6.18	6.38
1348	NYSE	ORCL	Wed, Sep 24, 1997	6.42	6.52	6.31	6.32
1347	NYSE	ORCL	Tue, Sep 23, 1997	6.20	6.32	6.16	6.23
1346	NYSE	ORCL	Mon, Sep 22, 1997	6.31	6.35	6.19	6.19
1345	NYSE	ORCL	Fri, Sep 19, 1997	6.15	6.28	6.06	6.25
1344	NYSE	ORCL	Thu, Sep 18, 1997	6.14	6.26	6.03	6.11
1343	NYSE	ORCL	Wed, Sep 17, 1997	6.23	6.27	5.96	6.01
1342	NYSE	ORCL	Tue, Sep 16, 1997	6.40	6.60	6.33	6.59
1341	NYSE	ORCL	Mon, Sep 15, 1997	6.48	6.57	6.32	6.33
1340	NYSE	ORCL	Fri, Sep 12, 1997	6.54	6.56	6.31	6.45
1339	NYSE	ORCL	Thu, Sep 11, 1997	6.33	6.53	6.20	6.49
1338	NYSE	ORCL	Wed, Sep 10, 1997	6.60	6.60	6.27	6.32
1337	NYSE	ORCL	Tue, Sep 9, 1997	6.66	6.68	6.52	6.64
1336	NYSE	ORCL	Mon, Sep 8, 1997	6.61	6.67	6.53	6.66
1335	NYSE	ORCL	Fri, Sep 5, 1997	6.56	6.66	6.51	6.58
1334	NYSE	ORCL	Thu, Sep 4, 1997	6.46	6.55	6.42	6.51
1333	NYSE	ORCL	Wed, Sep 3, 1997	6.54	6.56	6.40	6.42
1332	NYSE	ORCL	Tue, Sep 2, 1997	6.44	6.53	6.35	6.48
1331	NYSE	ORCL	Fri, Aug 29, 1997	6.15	6.42	6.06	6.35
1330	NYSE	ORCL	Thu, Aug 28, 1997	6.40	6.44	6.02	6.05
1329	NYSE	ORCL	Wed, Aug 27, 1997	6.48	6.54	6.30	6.40
1328	NYSE	ORCL	Tue, Aug 26, 1997	6.60	6.63	6.41	6.44
1327	NYSE	ORCL	Mon, Aug 25, 1997	6.83	6.84	6.59	6.60
1326	NYSE	ORCL	Fri, Aug 22, 1997	6.56	6.81	6.42	6.81
1325	NYSE	ORCL	Thu, Aug 21, 1997	6.89	6.90	6.65	6.67
1324	NYSE	ORCL	Wed, Aug 20, 1997	6.98	7.02	6.76	6.83
1323	NYSE	ORCL	Tue, Aug 19, 1997	6.57	6.86	6.50	6.85
1322	NYSE	ORCL	Mon, Aug 18, 1997	6.21	6.44	6.02	6.42
1321	NYSE	ORCL	Fri, Aug 15, 1997	6.43	6.51	6.18	6.20
1320	NYSE	ORCL	Thu, Aug 14, 1997	6.33	6.45	6.31	6.43
1319	NYSE	ORCL	Wed, Aug 13, 1997	6.33	6.35	6.17	6.31
1318	NYSE	ORCL	Tue, Aug 12, 1997	6.38	6.39	6.25	6.25
1317	NYSE	ORCL	Mon, Aug 11, 1997	6.42	6.43	6.17	6.33
1316	NYSE	ORCL	Fri, Aug 8, 1997	6.25	6.43	6.17	6.38
1315	NYSE	ORCL	Thu, Aug 7, 1997	6.47	6.49	6.31	6.32
1314	NYSE	ORCL	Wed, Aug 6, 1997	6.33	6.46	6.28	6.45
1313	NYSE	ORCL	Tue, Aug 5, 1997	6.29	6.33	6.21	6.31
1312	NYSE	ORCL	Mon, Aug 4, 1997	6.13	6.26	6.10	6.24
1311	NYSE	ORCL	Fri, Aug 1, 1997	6.07	6.20	6.04	6.10
1310	NYSE	ORCL	Thu, Jul 31, 1997	6.17	6.24	6.03	6.05
1309	NYSE	ORCL	Wed, Jul 30, 1997	6.07	6.25	6.01	6.15
1308	NYSE	ORCL	Tue, Jul 29, 1997	6.05	6.08	5.95	6.06
1307	NYSE	ORCL	Mon, Jul 28, 1997	6.10	6.18	5.99	6.06
1306	NYSE	ORCL	Fri, Jul 25, 1997	6.10	6.24	6.04	6.08
1305	NYSE	ORCL	Thu, Jul 24, 1997	6.24	6.30	6.06	6.08
1304	NYSE	ORCL	Wed, Jul 23, 1997	6.38	6.42	6.11	6.29
1303	NYSE	ORCL	Tue, Jul 22, 1997	6.15	6.33	6.06	6.32
1302	NYSE	ORCL	Mon, Jul 21, 1997	6.21	6.21	6.04	6.13
1301	NYSE	ORCL	Fri, Jul 18, 1997	6.19	6.29	6.00	6.21
1300	NYSE	ORCL	Thu, Jul 17, 1997	6.40	6.40	6.20	6.21
1299	NYSE	ORCL	Wed, Jul 16, 1997	6.40	6.56	6.37	6.38
1298	NYSE	ORCL	Tue, Jul 15, 1997	6.11	6.31	6.07	6.27
1297	NYSE	ORCL	Mon, Jul 14, 1997	5.81	5.98	5.81	5.97
1296	NYSE	ORCL	Fri, Jul 11, 1997	5.78	5.88	5.76	5.81
1295	NYSE	ORCL	Thu, Jul 10, 1997	5.72	5.85	5.57	5.79
1294	NYSE	ORCL	Wed, Jul 9, 1997	5.70	5.81	5.67	5.73
1293	NYSE	ORCL	Tue, Jul 8, 1997	5.48	5.67	5.47	5.66
1292	NYSE	ORCL	Mon, Jul 7, 1997	5.54	5.63	5.44	5.48
1291	NYSE	ORCL	Thu, Jul 3, 1997	5.38	5.54	5.36	5.53
1290	NYSE	ORCL	Wed, Jul 2, 1997	5.41	5.42	5.26	5.35
1289	NYSE	ORCL	Tue, Jul 1, 1997	5.55	5.60	5.35	5.40
1288	NYSE	ORCL	Mon, Jun 30, 1997	5.60	5.65	5.46	5.60
1287	NYSE	ORCL	Fri, Jun 27, 1997	5.65	5.71	5.59	5.60
1286	NYSE	ORCL	Thu, Jun 26, 1997	5.64	5.76	5.60	5.63
1285	NYSE	ORCL	Wed, Jun 25, 1997	5.61	5.78	5.51	5.66
1284	NYSE	ORCL	Tue, Jun 24, 1997	5.44	5.60	5.35	5.57
1283	NYSE	ORCL	Mon, Jun 23, 1997	5.42	5.51	5.36	5.36
1282	NYSE	ORCL	Fri, Jun 20, 1997	5.51	5.54	5.36	5.36
1281	NYSE	ORCL	Thu, Jun 19, 1997	5.58	5.64	5.49	5.51
1280	NYSE	ORCL	Wed, Jun 18, 1997	5.63	5.76	5.56	5.59
1279	NYSE	ORCL	Tue, Jun 17, 1997	5.79	5.95	5.76	5.92
1278	NYSE	ORCL	Mon, Jun 16, 1997	5.78	5.89	5.68	5.81
1277	NYSE	ORCL	Fri, Jun 13, 1997	5.50	5.78	5.46	5.78
1276	NYSE	ORCL	Thu, Jun 12, 1997	5.40	5.55	5.38	5.51
1275	NYSE	ORCL	Wed, Jun 11, 1997	5.29	5.44	5.24	5.41
1274	NYSE	ORCL	Tue, Jun 10, 1997	5.44	5.48	5.27	5.29
1273	NYSE	ORCL	Mon, Jun 9, 1997	5.44	5.51	5.42	5.44
1272	NYSE	ORCL	Fri, Jun 6, 1997	5.28	5.44	5.26	5.44
1271	NYSE	ORCL	Thu, Jun 5, 1997	5.24	5.38	5.22	5.28
1270	NYSE	ORCL	Wed, Jun 4, 1997	5.18	5.27	5.11	5.19
1269	NYSE	ORCL	Tue, Jun 3, 1997	5.42	5.43	5.16	5.17
1268	NYSE	ORCL	Mon, Jun 2, 1997	5.19	5.44	5.11	5.44
1267	NYSE	ORCL	Fri, May 30, 1997	4.89	5.24	4.89	5.18
1266	NYSE	ORCL	Thu, May 29, 1997	5.26	5.35	5.19	5.24
1265	NYSE	ORCL	Wed, May 28, 1997	5.25	5.31	5.17	5.24
1264	NYSE	ORCL	Tue, May 27, 1997	5.17	5.32	5.11	5.26
1263	NYSE	ORCL	Fri, May 23, 1997	5.19	5.26	5.14	5.22
1262	NYSE	ORCL	Thu, May 22, 1997	5.26	5.29	5.17	5.19
1261	NYSE	ORCL	Wed, May 21, 1997	5.10	5.24	5.10	5.22
1260	NYSE	ORCL	Tue, May 20, 1997	4.93	5.03	4.86	5.03
1259	NYSE	ORCL	Mon, May 19, 1997	4.92	4.94	4.83	4.92
1258	NYSE	ORCL	Fri, May 16, 1997	4.99	5.10	4.92	4.93
1257	NYSE	ORCL	Thu, May 15, 1997	4.93	5.13	4.92	5.10
1256	NYSE	ORCL	Wed, May 14, 1997	5.11	5.13	4.88	4.92
1255	NYSE	ORCL	Tue, May 13, 1997	4.92	5.08	4.90	4.98
1254	NYSE	ORCL	Mon, May 12, 1997	4.85	4.96	4.78	4.86
1253	NYSE	ORCL	Fri, May 9, 1997	4.90	4.97	4.75	4.88
1252	NYSE	ORCL	Thu, May 8, 1997	4.74	4.94	4.69	4.88
1251	NYSE	ORCL	Wed, May 7, 1997	4.81	4.94	4.76	4.78
1250	NYSE	ORCL	Tue, May 6, 1997	4.96	5.00	4.81	4.88
1249	NYSE	ORCL	Mon, May 5, 1997	4.76	5.01	4.75	4.97
1248	NYSE	ORCL	Fri, May 2, 1997	4.49	4.74	4.47	4.72
1247	NYSE	ORCL	Thu, May 1, 1997	4.43	4.57	4.40	4.49
1246	NYSE	ORCL	Wed, Apr 30, 1997	4.24	4.44	4.22	4.42
1245	NYSE	ORCL	Tue, Apr 29, 1997	4.33	4.43	4.22	4.28
1244	NYSE	ORCL	Mon, Apr 28, 1997	4.22	4.32	4.08	4.22
1243	NYSE	ORCL	Fri, Apr 25, 1997	4.35	4.38	4.21	4.21
1242	NYSE	ORCL	Thu, Apr 24, 1997	4.25	4.43	4.24	4.39
1241	NYSE	ORCL	Wed, Apr 23, 1997	3.94	4.22	3.90	4.19
1240	NYSE	ORCL	Tue, Apr 22, 1997	4.04	4.04	3.88	3.92
1239	NYSE	ORCL	Mon, Apr 21, 1997	4.08	4.13	3.99	4.01
1238	NYSE	ORCL	Fri, Apr 18, 1997	4.15	4.19	4.01	4.13
1237	NYSE	ORCL	Thu, Apr 17, 1997	4.19	4.33	4.10	4.12
1236	NYSE	ORCL	Wed, Apr 16, 1997	4.11	4.18	4.06	4.17
1235	NYSE	ORCL	Tue, Apr 15, 1997	4.36	4.40	4.01	4.15
1234	NYSE	ORCL	Mon, Apr 14, 1997	4.07	4.33	4.00	4.32
1233	NYSE	ORCL	Fri, Apr 11, 1997	4.10	4.14	4.06	4.06
1232	NYSE	ORCL	Thu, Apr 10, 1997	4.26	4.28	4.14	4.17
1231	NYSE	ORCL	Wed, Apr 9, 1997	4.40	4.44	4.25	4.26
1230	NYSE	ORCL	Tue, Apr 8, 1997	4.39	4.42	4.31	4.39
1229	NYSE	ORCL	Mon, Apr 7, 1997	4.39	4.43	4.32	4.42
1228	NYSE	ORCL	Fri, Apr 4, 1997	4.22	4.42	4.21	4.32
1227	NYSE	ORCL	Thu, Apr 3, 1997	4.08	4.31	4.01	4.29
1226	NYSE	ORCL	Wed, Apr 2, 1997	4.13	4.18	4.03	4.08
1225	NYSE	ORCL	Tue, Apr 1, 1997	4.06	4.29	4.03	4.11
1224	NYSE	ORCL	Mon, Mar 31, 1997	4.35	4.38	4.22	4.29
1223	NYSE	ORCL	Thu, Mar 27, 1997	4.51	4.53	4.29	4.38
1222	NYSE	ORCL	Wed, Mar 26, 1997	4.36	4.53	4.33	4.50
1221	NYSE	ORCL	Tue, Mar 25, 1997	4.46	4.50	4.29	4.33
1220	NYSE	ORCL	Mon, Mar 24, 1997	4.39	4.44	4.32	4.43
1219	NYSE	ORCL	Fri, Mar 21, 1997	4.47	4.50	4.42	4.43
1218	NYSE	ORCL	Thu, Mar 20, 1997	4.36	4.50	4.32	4.43
1217	NYSE	ORCL	Wed, Mar 19, 1997	4.42	4.44	4.25	4.38
1216	NYSE	ORCL	Tue, Mar 18, 1997	4.68	4.72	4.43	4.50
1215	NYSE	ORCL	Mon, Mar 17, 1997	4.50	4.68	4.49	4.67
1214	NYSE	ORCL	Fri, Mar 14, 1997	4.40	4.57	4.39	4.56
1213	NYSE	ORCL	Thu, Mar 13, 1997	3.81	4.11	3.79	4.01
1212	NYSE	ORCL	Wed, Mar 12, 1997	3.96	3.97	3.74	3.79
1211	NYSE	ORCL	Tue, Mar 11, 1997	4.06	4.07	3.90	3.97
1210	NYSE	ORCL	Mon, Mar 10, 1997	4.01	4.08	3.86	4.00
1209	NYSE	ORCL	Fri, Mar 7, 1997	4.13	4.17	3.92	3.98
1208	NYSE	ORCL	Thu, Mar 6, 1997	4.42	4.42	3.96	4.06
1207	NYSE	ORCL	Wed, Mar 5, 1997	4.42	4.50	4.32	4.42
1206	NYSE	ORCL	Tue, Mar 4, 1997	4.40	4.44	4.31	4.39
1205	NYSE	ORCL	Mon, Mar 3, 1997	4.36	4.39	4.24	4.38
1204	NYSE	ORCL	Fri, Feb 28, 1997	4.42	4.46	4.32	4.36
1203	NYSE	ORCL	Thu, Feb 27, 1997	4.53	4.53	4.43	4.44
1202	NYSE	ORCL	Wed, Feb 26, 1997	4.54	4.61	4.46	4.53
1201	NYSE	ORCL	Tue, Feb 25, 1997	4.51	4.57	4.45	4.54
1200	NYSE	ORCL	Mon, Feb 24, 1997	4.50	4.54	4.43	4.48
1199	NYSE	ORCL	Fri, Feb 21, 1997	4.65	4.67	4.49	4.54
1198	NYSE	ORCL	Thu, Feb 20, 1997	4.63	4.74	4.62	4.64
1197	NYSE	ORCL	Wed, Feb 19, 1997	4.53	4.65	4.47	4.60
1196	NYSE	ORCL	Tue, Feb 18, 1997	4.57	4.57	4.43	4.53
1195	NYSE	ORCL	Fri, Feb 14, 1997	4.60	4.65	4.53	4.54
1194	NYSE	ORCL	Thu, Feb 13, 1997	4.65	4.69	4.54	4.59
1193	NYSE	ORCL	Wed, Feb 12, 1997	4.44	4.61	4.43	4.60
1192	NYSE	ORCL	Tue, Feb 11, 1997	4.46	4.49	4.31	4.35
1191	NYSE	ORCL	Mon, Feb 10, 1997	4.47	4.54	4.43	4.46
1190	NYSE	ORCL	Fri, Feb 7, 1997	4.46	4.49	4.36	4.44
1189	NYSE	ORCL	Thu, Feb 6, 1997	4.32	4.46	4.31	4.39
1188	NYSE	ORCL	Wed, Feb 5, 1997	4.50	4.50	4.18	4.29
1187	NYSE	ORCL	Tue, Feb 4, 1997	4.42	4.47	4.36	4.43
1186	NYSE	ORCL	Mon, Feb 3, 1997	4.38	4.47	4.35	4.38
1185	NYSE	ORCL	Fri, Jan 31, 1997	4.21	4.42	4.17	4.32
1184	NYSE	ORCL	Thu, Jan 30, 1997	4.24	4.25	4.11	4.17
1183	NYSE	ORCL	Wed, Jan 29, 1997	4.24	4.28	4.17	4.19
1182	NYSE	ORCL	Tue, Jan 28, 1997	4.40	4.40	4.14	4.18
1181	NYSE	ORCL	Mon, Jan 27, 1997	4.42	4.44	4.17	4.24
1180	NYSE	ORCL	Fri, Jan 24, 1997	4.51	4.51	4.35	4.40
1179	NYSE	ORCL	Thu, Jan 23, 1997	4.76	4.76	4.49	4.50
1178	NYSE	ORCL	Wed, Jan 22, 1997	4.64	4.75	4.63	4.71
1177	NYSE	ORCL	Tue, Jan 21, 1997	4.76	4.83	4.61	4.64
1176	NYSE	ORCL	Mon, Jan 20, 1997	4.65	4.76	4.63	4.74
1175	NYSE	ORCL	Fri, Jan 17, 1997	4.58	4.71	4.56	4.61
1174	NYSE	ORCL	Thu, Jan 16, 1997	4.65	4.75	4.56	4.58
1173	NYSE	ORCL	Wed, Jan 15, 1997	4.85	4.85	4.58	4.58
1172	NYSE	ORCL	Tue, Jan 14, 1997	4.61	4.86	4.60	4.81
1171	NYSE	ORCL	Mon, Jan 13, 1997	4.58	4.60	4.51	4.56
1170	NYSE	ORCL	Fri, Jan 10, 1997	4.63	4.65	4.50	4.54
1169	NYSE	ORCL	Thu, Jan 9, 1997	4.88	4.89	4.63	4.64
1168	NYSE	ORCL	Wed, Jan 8, 1997	4.98	5.01	4.80	4.82
1167	NYSE	ORCL	Tue, Jan 7, 1997	4.97	4.99	4.88	4.97
1166	NYSE	ORCL	Mon, Jan 6, 1997	5.00	5.01	4.96	4.99
1165	NYSE	ORCL	Fri, Jan 3, 1997	4.75	4.96	4.74	4.96
1164	NYSE	ORCL	Thu, Jan 2, 1997	4.68	4.72	4.53	4.67
1163	NYSE	ORCL	Tue, Dec 31, 1996	4.65	4.71	4.63	4.64
1162	NYSE	ORCL	Mon, Dec 30, 1996	4.79	4.82	4.63	4.63
1161	NYSE	ORCL	Fri, Dec 27, 1996	4.90	4.90	4.72	4.76
1160	NYSE	ORCL	Thu, Dec 26, 1996	4.82	4.90	4.81	4.90
1159	NYSE	ORCL	Tue, Dec 24, 1996	4.72	4.82	4.67	4.81
1158	NYSE	ORCL	Mon, Dec 23, 1996	4.82	4.85	4.67	4.71
1157	NYSE	ORCL	Fri, Dec 20, 1996	4.71	4.89	4.58	4.81
1156	NYSE	ORCL	Thu, Dec 19, 1996	4.76	4.78	4.64	4.68
1155	NYSE	ORCL	Wed, Dec 18, 1996	4.82	4.83	4.67	4.69
1154	NYSE	ORCL	Tue, Dec 17, 1996	4.69	4.82	4.61	4.81
1153	NYSE	ORCL	Mon, Dec 16, 1996	4.96	4.97	4.71	4.73
1152	NYSE	ORCL	Fri, Dec 13, 1996	4.88	4.96	4.77	4.89
1151	NYSE	ORCL	Thu, Dec 12, 1996	5.42	5.49	5.22	5.25
1150	NYSE	ORCL	Wed, Dec 11, 1996	5.40	5.49	5.22	5.33
1149	NYSE	ORCL	Tue, Dec 10, 1996	5.54	5.58	5.43	5.49
1148	NYSE	ORCL	Mon, Dec 9, 1996	5.11	5.42	5.08	5.42
1147	NYSE	ORCL	Fri, Dec 6, 1996	5.06	5.19	5.00	5.07
1146	NYSE	ORCL	Thu, Dec 5, 1996	5.19	5.22	5.10	5.21
1145	NYSE	ORCL	Wed, Dec 4, 1996	5.51	5.53	5.17	5.19
1144	NYSE	ORCL	Tue, Dec 3, 1996	5.54	5.67	5.50	5.53
1143	NYSE	ORCL	Mon, Dec 2, 1996	5.43	5.53	5.36	5.51
1142	NYSE	ORCL	Fri, Nov 29, 1996	5.49	5.51	5.44	5.44
1141	NYSE	ORCL	Wed, Nov 27, 1996	5.53	5.53	5.44	5.47
1140	NYSE	ORCL	Tue, Nov 26, 1996	5.53	5.57	5.38	5.50
1139	NYSE	ORCL	Mon, Nov 25, 1996	5.54	5.57	5.43	5.53
1138	NYSE	ORCL	Fri, Nov 22, 1996	5.26	5.57	5.26	5.53
1137	NYSE	ORCL	Thu, Nov 21, 1996	5.33	5.50	5.22	5.25
1136	NYSE	ORCL	Wed, Nov 20, 1996	5.18	5.32	5.13	5.32
1135	NYSE	ORCL	Tue, Nov 19, 1996	5.17	5.19	5.11	5.13
1134	NYSE	ORCL	Mon, Nov 18, 1996	5.22	5.25	5.06	5.17
1133	NYSE	ORCL	Fri, Nov 15, 1996	5.32	5.36	5.14	5.22
1132	NYSE	ORCL	Thu, Nov 14, 1996	5.07	5.32	5.03	5.26
1131	NYSE	ORCL	Wed, Nov 13, 1996	5.01	5.10	4.93	5.06
1130	NYSE	ORCL	Tue, Nov 12, 1996	5.10	5.11	4.96	4.99
1129	NYSE	ORCL	Mon, Nov 11, 1996	5.14	5.19	5.03	5.07
1128	NYSE	ORCL	Fri, Nov 8, 1996	5.01	5.13	5.00	5.11
1127	NYSE	ORCL	Thu, Nov 7, 1996	5.01	5.06	4.92	5.01
1126	NYSE	ORCL	Wed, Nov 6, 1996	4.96	5.07	4.90	5.00
1125	NYSE	ORCL	Tue, Nov 5, 1996	5.01	5.03	4.79	4.90
1124	NYSE	ORCL	Mon, Nov 4, 1996	4.94	4.99	4.89	4.97
1123	NYSE	ORCL	Fri, Nov 1, 1996	4.76	4.93	4.75	4.90
1122	NYSE	ORCL	Thu, Oct 31, 1996	4.60	4.74	4.54	4.70
1121	NYSE	ORCL	Wed, Oct 30, 1996	4.64	4.67	4.56	4.57
1120	NYSE	ORCL	Tue, Oct 29, 1996	4.74	4.78	4.60	4.61
1119	NYSE	ORCL	Mon, Oct 28, 1996	4.75	4.82	4.69	4.72
1118	NYSE	ORCL	Fri, Oct 25, 1996	4.76	4.81	4.69	4.70
1117	NYSE	ORCL	Thu, Oct 24, 1996	4.75	4.88	4.64	4.78
1116	NYSE	ORCL	Wed, Oct 23, 1996	4.67	4.76	4.61	4.71
1115	NYSE	ORCL	Tue, Oct 22, 1996	4.75	4.76	4.61	4.67
1114	NYSE	ORCL	Mon, Oct 21, 1996	4.94	5.01	4.76	4.79
1113	NYSE	ORCL	Fri, Oct 18, 1996	4.88	4.97	4.85	4.94
1112	NYSE	ORCL	Thu, Oct 17, 1996	4.99	5.01	4.85	4.86
1111	NYSE	ORCL	Wed, Oct 16, 1996	4.96	4.99	4.92	4.94
1110	NYSE	ORCL	Tue, Oct 15, 1996	5.10	5.11	4.96	4.97
1109	NYSE	ORCL	Mon, Oct 14, 1996	5.03	5.08	4.99	5.06
1108	NYSE	ORCL	Fri, Oct 11, 1996	5.01	5.06	4.97	5.01
1107	NYSE	ORCL	Thu, Oct 10, 1996	4.89	5.01	4.88	4.99
1106	NYSE	ORCL	Wed, Oct 9, 1996	5.03	5.04	4.89	4.90
1105	NYSE	ORCL	Tue, Oct 8, 1996	5.13	5.13	4.96	4.97
1104	NYSE	ORCL	Mon, Oct 7, 1996	5.06	5.15	5.01	5.11
1103	NYSE	ORCL	Fri, Oct 4, 1996	4.96	5.06	4.94	5.03
1102	NYSE	ORCL	Thu, Oct 3, 1996	4.96	5.00	4.89	4.92
1101	NYSE	ORCL	Wed, Oct 2, 1996	4.75	4.92	4.74	4.92
1100	NYSE	ORCL	Tue, Oct 1, 1996	4.72	4.79	4.69	4.74
1099	NYSE	ORCL	Mon, Sep 30, 1996	4.76	4.79	4.72	4.73
1098	NYSE	ORCL	Fri, Sep 27, 1996	4.71	4.79	4.67	4.77
1097	NYSE	ORCL	Thu, Sep 26, 1996	4.83	4.89	4.68	4.71
1096	NYSE	ORCL	Wed, Sep 25, 1996	4.85	4.86	4.76	4.81
1095	NYSE	ORCL	Tue, Sep 24, 1996	4.78	4.83	4.74	4.81
1094	NYSE	ORCL	Mon, Sep 23, 1996	4.90	4.92	4.76	4.76
1093	NYSE	ORCL	Fri, Sep 20, 1996	4.85	4.94	4.75	4.94
1092	NYSE	ORCL	Thu, Sep 19, 1996	4.82	4.88	4.73	4.83
1091	NYSE	ORCL	Wed, Sep 18, 1996	4.61	4.89	4.58	4.82
1090	NYSE	ORCL	Tue, Sep 17, 1996	4.69	4.69	4.61	4.63
1089	NYSE	ORCL	Mon, Sep 16, 1996	4.67	4.69	4.57	4.63
1088	NYSE	ORCL	Fri, Sep 13, 1996	4.51	4.68	4.44	4.68
1087	NYSE	ORCL	Thu, Sep 12, 1996	4.10	4.21	4.01	4.17
1086	NYSE	ORCL	Wed, Sep 11, 1996	4.14	4.14	4.00	4.07
1085	NYSE	ORCL	Tue, Sep 10, 1996	4.19	4.21	4.11	4.17
1084	NYSE	ORCL	Mon, Sep 9, 1996	4.18	4.19	4.08	4.17
1083	NYSE	ORCL	Fri, Sep 6, 1996	4.14	4.19	4.11	4.17
1082	NYSE	ORCL	Thu, Sep 5, 1996	4.17	4.25	4.10	4.11
1081	NYSE	ORCL	Wed, Sep 4, 1996	4.13	4.19	4.06	4.18
1080	NYSE	ORCL	Tue, Sep 3, 1996	3.86	4.15	3.83	4.14
1079	NYSE	ORCL	Fri, Aug 30, 1996	4.00	4.03	3.90	3.92
1078	NYSE	ORCL	Thu, Aug 29, 1996	4.14	4.17	4.04	4.04
1077	NYSE	ORCL	Wed, Aug 28, 1996	4.26	4.26	4.11	4.15
1076	NYSE	ORCL	Tue, Aug 27, 1996	4.26	4.31	4.22	4.25
1075	NYSE	ORCL	Mon, Aug 26, 1996	4.31	4.31	4.24	4.24
1074	NYSE	ORCL	Fri, Aug 23, 1996	4.24	4.36	4.21	4.32
1073	NYSE	ORCL	Thu, Aug 22, 1996	4.21	4.24	4.17	4.24
1072	NYSE	ORCL	Wed, Aug 21, 1996	4.21	4.22	4.11	4.21
1071	NYSE	ORCL	Tue, Aug 20, 1996	4.39	4.40	4.25	4.33
1070	NYSE	ORCL	Mon, Aug 19, 1996	4.44	4.44	4.36	4.40
1069	NYSE	ORCL	Fri, Aug 16, 1996	4.47	4.47	4.39	4.42
1068	NYSE	ORCL	Thu, Aug 15, 1996	4.51	4.51	4.42	4.43
1067	NYSE	ORCL	Wed, Aug 14, 1996	4.53	4.58	4.47	4.51
1066	NYSE	ORCL	Tue, Aug 13, 1996	4.54	4.58	4.44	4.51
1065	NYSE	ORCL	Mon, Aug 12, 1996	4.61	4.67	4.51	4.58
1064	NYSE	ORCL	Fri, Aug 9, 1996	4.51	4.65	4.46	4.60
1063	NYSE	ORCL	Thu, Aug 8, 1996	4.60	4.68	4.53	4.53
1062	NYSE	ORCL	Wed, Aug 7, 1996	4.46	4.67	4.43	4.65
1061	NYSE	ORCL	Tue, Aug 6, 1996	4.28	4.44	4.24	4.43
1060	NYSE	ORCL	Mon, Aug 5, 1996	4.42	4.43	4.26	4.29
1059	NYSE	ORCL	Fri, Aug 2, 1996	4.40	4.44	4.38	4.40
1058	NYSE	ORCL	Thu, Aug 1, 1996	4.35	4.43	4.32	4.36
1057	NYSE	ORCL	Wed, Jul 31, 1996	4.26	4.35	4.25	4.35
1056	NYSE	ORCL	Tue, Jul 30, 1996	4.22	4.25	4.13	4.25
1055	NYSE	ORCL	Mon, Jul 29, 1996	4.19	4.31	4.19	4.19
1054	NYSE	ORCL	Fri, Jul 26, 1996	4.22	4.28	4.18	4.24
1053	NYSE	ORCL	Thu, Jul 25, 1996	4.06	4.25	4.06	4.24
1052	NYSE	ORCL	Wed, Jul 24, 1996	3.83	4.10	3.83	4.06
1051	NYSE	ORCL	Tue, Jul 23, 1996	4.14	4.19	3.99	4.00
1050	NYSE	ORCL	Mon, Jul 22, 1996	4.11	4.13	4.06	4.11
1049	NYSE	ORCL	Fri, Jul 19, 1996	4.18	4.19	4.10	4.13
1048	NYSE	ORCL	Thu, Jul 18, 1996	4.18	4.24	4.14	4.22
1047	NYSE	ORCL	Wed, Jul 17, 1996	4.14	4.21	4.00	4.17
1046	NYSE	ORCL	Tue, Jul 16, 1996	3.94	4.08	3.69	4.03
1045	NYSE	ORCL	Mon, Jul 15, 1996	4.14	4.17	3.94	3.99
1044	NYSE	ORCL	Fri, Jul 12, 1996	4.22	4.25	4.07	4.14
1043	NYSE	ORCL	Thu, Jul 11, 1996	4.21	4.24	4.08	4.18
1042	NYSE	ORCL	Wed, Jul 10, 1996	4.19	4.26	4.13	4.26
1041	NYSE	ORCL	Tue, Jul 9, 1996	4.26	4.29	4.14	4.17
1040	NYSE	ORCL	Mon, Jul 8, 1996	4.13	4.25	4.07	4.19
1039	NYSE	ORCL	Fri, Jul 5, 1996	4.18	4.19	4.10	4.13
1038	NYSE	ORCL	Wed, Jul 3, 1996	4.24	4.25	4.19	4.25
1037	NYSE	ORCL	Tue, Jul 2, 1996	4.32	4.36	4.24	4.25
1036	NYSE	ORCL	Mon, Jul 1, 1996	4.39	4.44	4.33	4.35
1035	NYSE	ORCL	Fri, Jun 28, 1996	4.40	4.49	4.32	4.38
1034	NYSE	ORCL	Thu, Jun 27, 1996	4.15	4.39	4.11	4.39
1033	NYSE	ORCL	Wed, Jun 26, 1996	4.24	4.24	4.14	4.15
1032	NYSE	ORCL	Tue, Jun 25, 1996	4.21	4.31	4.18	4.24
1031	NYSE	ORCL	Mon, Jun 24, 1996	4.21	4.24	4.15	4.21
1030	NYSE	ORCL	Fri, Jun 21, 1996	4.24	4.25	4.04	4.22
1029	NYSE	ORCL	Thu, Jun 20, 1996	3.86	3.96	3.72	3.88
1028	NYSE	ORCL	Wed, Jun 19, 1996	3.74	3.83	3.71	3.82
1027	NYSE	ORCL	Tue, Jun 18, 1996	3.78	3.79	3.68	3.72
1026	NYSE	ORCL	Mon, Jun 17, 1996	3.82	3.82	3.72	3.76
1025	NYSE	ORCL	Fri, Jun 14, 1996	3.82	3.82	3.71	3.76
1024	NYSE	ORCL	Thu, Jun 13, 1996	3.83	3.85	3.75	3.82
1023	NYSE	ORCL	Wed, Jun 12, 1996	3.82	3.88	3.79	3.83
1022	NYSE	ORCL	Tue, Jun 11, 1996	3.72	3.82	3.69	3.76
1021	NYSE	ORCL	Mon, Jun 10, 1996	3.78	3.82	3.67	3.69
1020	NYSE	ORCL	Fri, Jun 7, 1996	3.60	3.76	3.56	3.76
1019	NYSE	ORCL	Thu, Jun 6, 1996	3.79	3.83	3.64	3.65
1018	NYSE	ORCL	Wed, Jun 5, 1996	3.68	3.78	3.64	3.78
1017	NYSE	ORCL	Tue, Jun 4, 1996	3.65	3.68	3.60	3.67
1016	NYSE	ORCL	Mon, Jun 3, 1996	3.68	3.68	3.58	3.61
1015	NYSE	ORCL	Fri, May 31, 1996	3.75	3.76	3.64	3.68
1014	NYSE	ORCL	Thu, May 30, 1996	3.65	3.75	3.61	3.69
1013	NYSE	ORCL	Wed, May 29, 1996	3.71	3.71	3.61	3.64
1012	NYSE	ORCL	Tue, May 28, 1996	3.74	3.74	3.67	3.68
1011	NYSE	ORCL	Fri, May 24, 1996	3.82	3.82	3.69	3.69
1010	NYSE	ORCL	Thu, May 23, 1996	3.86	3.86	3.72	3.76
1009	NYSE	ORCL	Wed, May 22, 1996	3.93	3.97	3.71	3.78
1008	NYSE	ORCL	Tue, May 21, 1996	3.98	4.00	3.93	3.94
1007	NYSE	ORCL	Mon, May 20, 1996	3.93	4.00	3.93	3.94
1006	NYSE	ORCL	Fri, May 17, 1996	3.93	3.99	3.88	3.90
1005	NYSE	ORCL	Thu, May 16, 1996	3.79	3.92	3.76	3.89
1004	NYSE	ORCL	Wed, May 15, 1996	3.90	3.93	3.82	3.83
1003	NYSE	ORCL	Tue, May 14, 1996	3.90	3.96	3.89	3.90
1002	NYSE	ORCL	Mon, May 13, 1996	3.78	3.89	3.75	3.88
1001	NYSE	ORCL	Fri, May 10, 1996	3.78	3.79	3.72	3.76
1000	NYSE	ORCL	Thu, May 9, 1996	3.69	3.74	3.67	3.74
999	NYSE	ORCL	Wed, May 8, 1996	3.72	3.72	3.56	3.65
998	NYSE	ORCL	Tue, May 7, 1996	3.81	3.81	3.69	3.72
997	NYSE	ORCL	Mon, May 6, 1996	3.71	3.81	3.71	3.79
996	NYSE	ORCL	Fri, May 3, 1996	3.72	3.76	3.64	3.69
995	NYSE	ORCL	Thu, May 2, 1996	3.79	3.79	3.64	3.65
994	NYSE	ORCL	Wed, May 1, 1996	3.75	3.82	3.71	3.79
993	NYSE	ORCL	Tue, Apr 30, 1996	3.83	3.85	3.71	3.75
992	NYSE	ORCL	Mon, Apr 29, 1996	3.79	3.86	3.76	3.81
991	NYSE	ORCL	Fri, Apr 26, 1996	3.78	3.90	3.78	3.79
990	NYSE	ORCL	Thu, Apr 25, 1996	3.86	3.86	3.72	3.82
989	NYSE	ORCL	Wed, Apr 24, 1996	3.83	3.90	3.79	3.85
988	NYSE	ORCL	Tue, Apr 23, 1996	3.71	3.81	3.69	3.78
987	NYSE	ORCL	Mon, Apr 22, 1996	3.63	3.71	3.61	3.68
986	NYSE	ORCL	Fri, Apr 19, 1996	3.64	3.65	3.53	3.56
985	NYSE	ORCL	Thu, Apr 18, 1996	3.51	3.56	3.49	3.53
984	NYSE	ORCL	Wed, Apr 17, 1996	3.40	3.50	3.39	3.46
983	NYSE	ORCL	Tue, Apr 16, 1996	3.34	3.43	3.32	3.39
982	NYSE	ORCL	Mon, Apr 15, 1996	3.26	3.30	3.20	3.22
981	NYSE	ORCL	Fri, Apr 12, 1996	3.27	3.28	3.19	3.26
980	NYSE	ORCL	Thu, Apr 11, 1996	3.22	3.30	3.13	3.25
979	NYSE	ORCL	Wed, Apr 10, 1996	3.13	3.25	3.13	3.20
978	NYSE	ORCL	Tue, Apr 9, 1996	3.25	3.26	2.94	3.07
977	NYSE	ORCL	Mon, Apr 8, 1996	3.26	3.27	3.19	3.20
976	NYSE	ORCL	Thu, Apr 4, 1996	3.39	3.43	3.36	3.37
975	NYSE	ORCL	Wed, Apr 3, 1996	3.45	3.45	3.35	3.38
974	NYSE	ORCL	Tue, Apr 2, 1996	3.52	3.53	3.45	3.48
973	NYSE	ORCL	Mon, Apr 1, 1996	3.52	3.53	3.41	3.47
972	NYSE	ORCL	Fri, Mar 29, 1996	3.58	3.59	3.47	3.49
971	NYSE	ORCL	Thu, Mar 28, 1996	3.54	3.61	3.52	3.57
970	NYSE	ORCL	Wed, Mar 27, 1996	3.57	3.62	3.55	3.57
969	NYSE	ORCL	Tue, Mar 26, 1996	3.51	3.62	3.48	3.56
968	NYSE	ORCL	Mon, Mar 25, 1996	3.65	3.67	3.53	3.53
967	NYSE	ORCL	Fri, Mar 22, 1996	3.65	3.65	3.46	3.62
966	NYSE	ORCL	Thu, Mar 21, 1996	3.70	3.72	3.58	3.60
965	NYSE	ORCL	Wed, Mar 20, 1996	3.70	3.71	3.61	3.70
964	NYSE	ORCL	Tue, Mar 19, 1996	3.77	3.80	3.66	3.70
963	NYSE	ORCL	Mon, Mar 18, 1996	3.68	3.74	3.68	3.72
962	NYSE	ORCL	Fri, Mar 15, 1996	3.59	3.69	3.57	3.62
961	NYSE	ORCL	Thu, Mar 14, 1996	3.70	3.70	3.55	3.57
960	NYSE	ORCL	Wed, Mar 13, 1996	3.63	3.71	3.61	3.68
959	NYSE	ORCL	Tue, Mar 12, 1996	3.67	3.69	3.52	3.57
958	NYSE	ORCL	Mon, Mar 11, 1996	3.56	3.70	3.52	3.70
957	NYSE	ORCL	Fri, Mar 8, 1996	3.59	3.69	3.48	3.48
956	NYSE	ORCL	Thu, Mar 7, 1996	3.72	3.72	3.68	3.69
955	NYSE	ORCL	Wed, Mar 6, 1996	3.73	3.78	3.58	3.68
954	NYSE	ORCL	Tue, Mar 5, 1996	3.57	3.85	3.54	3.83
953	NYSE	ORCL	Mon, Mar 4, 1996	3.70	3.70	3.56	3.58
952	NYSE	ORCL	Fri, Mar 1, 1996	3.86	3.86	3.62	3.64
951	NYSE	ORCL	Thu, Feb 29, 1996	3.85	3.93	3.79	3.85
950	NYSE	ORCL	Wed, Feb 28, 1996	3.94	4.02	3.89	3.91
949	NYSE	ORCL	Tue, Feb 27, 1996	4.04	4.04	3.91	3.92
948	NYSE	ORCL	Mon, Feb 26, 1996	4.00	4.07	3.96	4.02
947	NYSE	ORCL	Fri, Feb 23, 1996	4.03	4.04	3.88	3.97
946	NYSE	ORCL	Thu, Feb 22, 1996	3.96	4.05	3.96	4.01
945	NYSE	ORCL	Wed, Feb 21, 1996	3.87	3.93	3.82	3.93
944	NYSE	ORCL	Tue, Feb 20, 1996	3.80	3.91	3.79	3.84
943	NYSE	ORCL	Fri, Feb 16, 1996	3.91	3.95	3.86	3.89
942	NYSE	ORCL	Thu, Feb 15, 1996	3.78	3.94	3.78	3.92
941	NYSE	ORCL	Wed, Feb 14, 1996	3.73	3.81	3.69	3.79
940	NYSE	ORCL	Tue, Feb 13, 1996	3.62	3.76	3.61	3.72
939	NYSE	ORCL	Mon, Feb 12, 1996	3.64	3.73	3.63	3.70
938	NYSE	ORCL	Fri, Feb 9, 1996	3.71	3.82	3.63	3.64
937	NYSE	ORCL	Thu, Feb 8, 1996	3.61	3.72	3.57	3.72
936	NYSE	ORCL	Wed, Feb 7, 1996	3.70	3.71	3.59	3.62
935	NYSE	ORCL	Tue, Feb 6, 1996	3.77	3.78	3.66	3.71
934	NYSE	ORCL	Mon, Feb 5, 1996	3.65	3.78	3.63	3.76
933	NYSE	ORCL	Fri, Feb 2, 1996	3.54	3.68	3.53	3.65
932	NYSE	ORCL	Thu, Feb 1, 1996	3.53	3.56	3.48	3.53
931	NYSE	ORCL	Wed, Jan 31, 1996	3.54	3.57	3.46	3.54
930	NYSE	ORCL	Tue, Jan 30, 1996	3.51	3.54	3.47	3.51
929	NYSE	ORCL	Mon, Jan 29, 1996	3.52	3.57	3.49	3.49
928	NYSE	ORCL	Fri, Jan 26, 1996	3.51	3.57	3.44	3.51
927	NYSE	ORCL	Thu, Jan 25, 1996	3.66	3.67	3.50	3.54
926	NYSE	ORCL	Wed, Jan 24, 1996	3.48	3.64	3.43	3.64
925	NYSE	ORCL	Tue, Jan 23, 1996	3.39	3.50	3.37	3.43
924	NYSE	ORCL	Mon, Jan 22, 1996	3.35	3.44	3.35	3.41
923	NYSE	ORCL	Fri, Jan 19, 1996	3.32	3.41	3.30	3.37
922	NYSE	ORCL	Thu, Jan 18, 1996	3.20	3.30	3.20	3.30
921	NYSE	ORCL	Wed, Jan 17, 1996	3.05	3.28	3.04	3.17
920	NYSE	ORCL	Tue, Jan 16, 1996	2.99	3.10	2.94	3.09
919	NYSE	ORCL	Mon, Jan 15, 1996	3.18	3.19	2.93	2.96
918	NYSE	ORCL	Fri, Jan 12, 1996	3.11	3.16	3.08	3.16
917	NYSE	ORCL	Thu, Jan 11, 1996	3.08	3.13	3.02	3.10
916	NYSE	ORCL	Wed, Jan 10, 1996	2.94	3.15	2.93	3.04
915	NYSE	ORCL	Tue, Jan 9, 1996	3.14	3.14	2.93	2.98
914	NYSE	ORCL	Mon, Jan 8, 1996	3.22	3.23	3.12	3.13
913	NYSE	ORCL	Fri, Jan 5, 1996	2.97	3.19	2.94	3.18
912	NYSE	ORCL	Thu, Jan 4, 1996	3.08	3.08	2.94	3.02
911	NYSE	ORCL	Wed, Jan 3, 1996	3.15	3.21	3.06	3.06
910	NYSE	ORCL	Tue, Jan 2, 1996	3.17	3.21	3.14	3.20
909	NYSE	ORCL	Fri, Dec 29, 1995	3.15	3.17	3.09	3.14
908	NYSE	ORCL	Thu, Dec 28, 1995	3.20	3.20	3.13	3.14
907	NYSE	ORCL	Wed, Dec 27, 1995	3.30	3.31	3.20	3.22
906	NYSE	ORCL	Tue, Dec 26, 1995	3.31	3.32	3.26	3.29
905	NYSE	ORCL	Fri, Dec 22, 1995	3.17	3.32	3.17	3.28
904	NYSE	ORCL	Thu, Dec 21, 1995	3.20	3.24	3.13	3.17
903	NYSE	ORCL	Wed, Dec 20, 1995	3.39	3.39	3.18	3.19
902	NYSE	ORCL	Tue, Dec 19, 1995	3.11	3.32	3.08	3.32
901	NYSE	ORCL	Mon, Dec 18, 1995	3.21	3.21	2.95	3.06
900	NYSE	ORCL	Fri, Dec 15, 1995	3.19	3.28	3.18	3.21
899	NYSE	ORCL	Thu, Dec 14, 1995	3.22	3.27	2.97	3.10
898	NYSE	ORCL	Wed, Dec 13, 1995	3.29	3.32	3.19	3.20
897	NYSE	ORCL	Tue, Dec 12, 1995	3.45	3.45	3.29	3.30
896	NYSE	ORCL	Mon, Dec 11, 1995	3.51	3.53	3.44	3.44
895	NYSE	ORCL	Fri, Dec 8, 1995	3.35	3.46	3.31	3.45
894	NYSE	ORCL	Thu, Dec 7, 1995	3.36	3.37	3.20	3.28
893	NYSE	ORCL	Wed, Dec 6, 1995	3.32	3.34	3.17	3.24
892	NYSE	ORCL	Tue, Dec 5, 1995	3.34	3.46	3.28	3.33
891	NYSE	ORCL	Mon, Dec 4, 1995	3.30	3.43	3.21	3.37
890	NYSE	ORCL	Fri, Dec 1, 1995	3.37	3.39	3.25	3.31
889	NYSE	ORCL	Thu, Nov 30, 1995	3.46	3.47	3.34	3.36
888	NYSE	ORCL	Wed, Nov 29, 1995	3.52	3.55	3.44	3.46
887	NYSE	ORCL	Tue, Nov 28, 1995	3.37	3.49	3.35	3.48
886	NYSE	ORCL	Mon, Nov 27, 1995	3.40	3.44	3.34	3.37
885	NYSE	ORCL	Fri, Nov 24, 1995	3.35	3.36	3.27	3.34
884	NYSE	ORCL	Wed, Nov 22, 1995	3.42	3.42	3.30	3.32
883	NYSE	ORCL	Tue, Nov 21, 1995	3.37	3.43	3.34	3.40
882	NYSE	ORCL	Mon, Nov 20, 1995	3.59	3.60	3.37	3.37
881	NYSE	ORCL	Fri, Nov 17, 1995	3.54	3.61	3.51	3.57
880	NYSE	ORCL	Thu, Nov 16, 1995	3.46	3.58	3.44	3.52
879	NYSE	ORCL	Wed, Nov 15, 1995	3.43	3.48	3.37	3.47
878	NYSE	ORCL	Tue, Nov 14, 1995	3.37	3.50	3.36	3.38
877	NYSE	ORCL	Mon, Nov 13, 1995	3.48	3.57	3.39	3.41
876	NYSE	ORCL	Fri, Nov 10, 1995	3.46	3.57	3.43	3.49
875	NYSE	ORCL	Thu, Nov 9, 1995	3.39	3.49	3.39	3.49
874	NYSE	ORCL	Wed, Nov 8, 1995	3.30	3.42	3.27	3.32
873	NYSE	ORCL	Tue, Nov 7, 1995	3.32	3.33	3.19	3.27
872	NYSE	ORCL	Mon, Nov 6, 1995	3.40	3.52	3.33	3.34
871	NYSE	ORCL	Fri, Nov 3, 1995	3.41	3.44	3.36	3.43
870	NYSE	ORCL	Thu, Nov 2, 1995	3.29	3.41	3.28	3.40
869	NYSE	ORCL	Wed, Nov 1, 1995	3.24	3.32	3.22	3.27
868	NYSE	ORCL	Tue, Oct 31, 1995	3.32	3.33	3.23	3.23
867	NYSE	ORCL	Mon, Oct 30, 1995	3.25	3.32	3.22	3.27
866	NYSE	ORCL	Fri, Oct 27, 1995	3.12	3.22	3.11	3.20
865	NYSE	ORCL	Thu, Oct 26, 1995	3.17	3.21	3.06	3.14
864	NYSE	ORCL	Wed, Oct 25, 1995	3.25	3.25	3.16	3.19
863	NYSE	ORCL	Tue, Oct 24, 1995	3.19	3.24	3.17	3.22
862	NYSE	ORCL	Mon, Oct 23, 1995	3.12	3.18	3.10	3.17
861	NYSE	ORCL	Fri, Oct 20, 1995	3.29	3.30	3.13	3.16
860	NYSE	ORCL	Thu, Oct 19, 1995	3.17	3.29	3.16	3.28
859	NYSE	ORCL	Wed, Oct 18, 1995	3.07	3.20	3.02	3.19
858	NYSE	ORCL	Tue, Oct 17, 1995	2.97	3.03	2.89	3.02
857	NYSE	ORCL	Mon, Oct 16, 1995	2.94	2.98	2.93	2.96
856	NYSE	ORCL	Fri, Oct 13, 1995	2.97	3.03	2.89	2.93
855	NYSE	ORCL	Thu, Oct 12, 1995	2.88	2.96	2.87	2.95
854	NYSE	ORCL	Wed, Oct 11, 1995	2.87	2.91	2.76	2.85
853	NYSE	ORCL	Tue, Oct 10, 1995	2.69	2.74	2.59	2.74
852	NYSE	ORCL	Mon, Oct 9, 1995	2.78	2.78	2.63	2.73
851	NYSE	ORCL	Fri, Oct 6, 1995	2.87	2.91	2.79	2.80
850	NYSE	ORCL	Thu, Oct 5, 1995	2.82	2.85	2.75	2.85
849	NYSE	ORCL	Wed, Oct 4, 1995	2.82	2.88	2.78	2.82
848	NYSE	ORCL	Tue, Oct 3, 1995	2.82	2.88	2.78	2.86
847	NYSE	ORCL	Mon, Oct 2, 1995	2.86	2.88	2.77	2.79
846	NYSE	ORCL	Fri, Sep 29, 1995	2.91	2.95	2.82	2.84
845	NYSE	ORCL	Thu, Sep 28, 1995	2.89	2.92	2.82	2.91
844	NYSE	ORCL	Wed, Sep 27, 1995	2.82	2.88	2.69	2.86
843	NYSE	ORCL	Tue, Sep 26, 1995	2.94	2.96	2.84	2.84
842	NYSE	ORCL	Mon, Sep 25, 1995	2.94	2.94	2.83	2.90
841	NYSE	ORCL	Fri, Sep 22, 1995	2.86	2.93	2.83	2.92
840	NYSE	ORCL	Thu, Sep 21, 1995	2.94	2.95	2.85	2.88
839	NYSE	ORCL	Wed, Sep 20, 1995	3.01	3.05	2.94	2.95
838	NYSE	ORCL	Tue, Sep 19, 1995	2.95	3.03	2.94	2.97
837	NYSE	ORCL	Mon, Sep 18, 1995	2.85	2.94	2.82	2.94
836	NYSE	ORCL	Fri, Sep 15, 1995	2.87	2.93	2.70	2.79
835	NYSE	ORCL	Thu, Sep 14, 1995	3.44	3.48	3.29	3.32
834	NYSE	ORCL	Wed, Sep 13, 1995	3.32	3.47	3.32	3.41
833	NYSE	ORCL	Tue, Sep 12, 1995	3.39	3.41	3.29	3.32
832	NYSE	ORCL	Mon, Sep 11, 1995	3.24	3.40	3.24	3.35
831	NYSE	ORCL	Fri, Sep 8, 1995	3.25	3.28	3.19	3.25
830	NYSE	ORCL	Thu, Sep 7, 1995	3.23	3.30	3.19	3.25
829	NYSE	ORCL	Wed, Sep 6, 1995	3.13	3.29	3.10	3.22
828	NYSE	ORCL	Tue, Sep 5, 1995	2.91	3.30	2.91	3.28
827	NYSE	ORCL	Fri, Sep 1, 1995	2.97	2.97	2.89	2.91
826	NYSE	ORCL	Thu, Aug 31, 1995	2.96	3.01	2.94	2.97
825	NYSE	ORCL	Wed, Aug 30, 1995	3.02	3.05	2.91	2.95
824	NYSE	ORCL	Tue, Aug 29, 1995	3.04	3.05	2.88	3.01
823	NYSE	ORCL	Mon, Aug 28, 1995	3.17	3.19	3.06	3.07
822	NYSE	ORCL	Fri, Aug 25, 1995	3.17	3.20	3.15	3.17
821	NYSE	ORCL	Thu, Aug 24, 1995	3.19	3.19	3.09	3.15
820	NYSE	ORCL	Wed, Aug 23, 1995	3.17	3.21	3.13	3.18
819	NYSE	ORCL	Tue, Aug 22, 1995	3.14	3.18	3.07	3.17
818	NYSE	ORCL	Mon, Aug 21, 1995	3.26	3.29	3.13	3.13
817	NYSE	ORCL	Fri, Aug 18, 1995	3.23	3.25	3.16	3.20
816	NYSE	ORCL	Thu, Aug 17, 1995	3.17	3.20	3.15	3.20
815	NYSE	ORCL	Wed, Aug 16, 1995	3.08	3.17	3.07	3.17
814	NYSE	ORCL	Tue, Aug 15, 1995	3.11	3.13	3.02	3.08
813	NYSE	ORCL	Mon, Aug 14, 1995	3.02	3.11	2.99	3.10
812	NYSE	ORCL	Fri, Aug 11, 1995	3.07	3.07	2.96	3.03
811	NYSE	ORCL	Thu, Aug 10, 1995	3.04	3.08	3.03	3.06
810	NYSE	ORCL	Wed, Aug 9, 1995	3.01	3.05	2.98	3.04
809	NYSE	ORCL	Tue, Aug 8, 1995	3.00	3.01	2.94	2.96
808	NYSE	ORCL	Mon, Aug 7, 1995	2.99	3.06	2.97	2.99
807	NYSE	ORCL	Fri, Aug 4, 1995	2.91	3.00	2.89	2.99
806	NYSE	ORCL	Thu, Aug 3, 1995	2.87	2.94	2.80	2.91
805	NYSE	ORCL	Wed, Aug 2, 1995	3.05	3.13	2.91	2.94
804	NYSE	ORCL	Tue, Aug 1, 1995	3.11	3.11	2.95	3.01
803	NYSE	ORCL	Mon, Jul 31, 1995	3.13	3.13	3.06	3.10
802	NYSE	ORCL	Fri, Jul 28, 1995	3.20	3.20	3.11	3.12
801	NYSE	ORCL	Thu, Jul 27, 1995	3.15	3.26	3.14	3.21
800	NYSE	ORCL	Wed, Jul 26, 1995	3.02	3.13	3.00	3.13
799	NYSE	ORCL	Tue, Jul 25, 1995	2.94	3.02	2.91	2.98
798	NYSE	ORCL	Mon, Jul 24, 1995	2.87	2.92	2.84	2.90
797	NYSE	ORCL	Fri, Jul 21, 1995	2.82	2.90	2.82	2.85
796	NYSE	ORCL	Thu, Jul 20, 1995	2.83	2.87	2.80	2.84
795	NYSE	ORCL	Wed, Jul 19, 1995	2.82	2.95	2.70	2.83
794	NYSE	ORCL	Tue, Jul 18, 1995	3.13	3.13	2.96	2.97
793	NYSE	ORCL	Mon, Jul 17, 1995	3.05	3.13	3.04	3.13
792	NYSE	ORCL	Fri, Jul 14, 1995	2.99	3.04	2.94	3.02
791	NYSE	ORCL	Thu, Jul 13, 1995	3.03	3.12	2.97	3.02
790	NYSE	ORCL	Wed, Jul 12, 1995	2.93	3.05	2.92	3.03
789	NYSE	ORCL	Tue, Jul 11, 1995	3.02	3.02	2.89	2.89
788	NYSE	ORCL	Mon, Jul 10, 1995	3.00	3.07	2.99	3.02
787	NYSE	ORCL	Fri, Jul 7, 1995	2.91	3.00	2.91	2.99
786	NYSE	ORCL	Thu, Jul 6, 1995	2.88	2.93	2.83	2.92
785	NYSE	ORCL	Wed, Jul 5, 1995	2.91	2.94	2.86	2.87
784	NYSE	ORCL	Mon, Jul 3, 1995	2.87	2.93	2.85	2.90
783	NYSE	ORCL	Fri, Jun 30, 1995	2.87	2.92	2.83	2.86
782	NYSE	ORCL	Thu, Jun 29, 1995	2.81	2.89	2.78	2.86
781	NYSE	ORCL	Wed, Jun 28, 1995	2.79	2.85	2.72	2.79
780	NYSE	ORCL	Tue, Jun 27, 1995	2.81	2.89	2.78	2.80
779	NYSE	ORCL	Mon, Jun 26, 1995	2.91	2.93	2.78	2.82
778	NYSE	ORCL	Fri, Jun 23, 1995	2.96	2.98	2.82	2.91
777	NYSE	ORCL	Thu, Jun 22, 1995	2.91	3.00	2.89	2.97
776	NYSE	ORCL	Wed, Jun 21, 1995	2.94	2.94	2.83	2.88
775	NYSE	ORCL	Tue, Jun 20, 1995	2.88	2.92	2.83	2.89
774	NYSE	ORCL	Mon, Jun 19, 1995	2.81	2.90	2.80	2.86
773	NYSE	ORCL	Fri, Jun 16, 1995	2.80	2.81	2.74	2.79
772	NYSE	ORCL	Thu, Jun 15, 1995	2.77	2.81	2.74	2.77
771	NYSE	ORCL	Wed, Jun 14, 1995	2.77	2.78	2.73	2.77
770	NYSE	ORCL	Tue, Jun 13, 1995	2.80	2.81	2.72	2.77
769	NYSE	ORCL	Mon, Jun 12, 1995	2.76	2.81	2.69	2.76
768	NYSE	ORCL	Fri, Jun 9, 1995	2.64	2.73	2.60	2.72
767	NYSE	ORCL	Thu, Jun 8, 1995	2.63	2.66	2.61	2.64
766	NYSE	ORCL	Wed, Jun 7, 1995	2.59	2.64	2.57	2.61
765	NYSE	ORCL	Tue, Jun 6, 1995	2.64	2.65	2.52	2.57
764	NYSE	ORCL	Mon, Jun 5, 1995	2.74	2.74	2.61	2.64
763	NYSE	ORCL	Fri, Jun 2, 1995	2.63	2.69	2.56	2.67
762	NYSE	ORCL	Thu, Jun 1, 1995	2.59	2.66	2.59	2.64
761	NYSE	ORCL	Wed, May 31, 1995	2.55	2.58	2.45	2.57
760	NYSE	ORCL	Tue, May 30, 1995	2.69	2.69	2.54	2.54
759	NYSE	ORCL	Fri, May 26, 1995	2.74	2.74	2.65	2.68
758	NYSE	ORCL	Thu, May 25, 1995	2.81	2.85	2.70	2.74
757	NYSE	ORCL	Wed, May 24, 1995	2.71	2.80	2.69	2.79
756	NYSE	ORCL	Tue, May 23, 1995	2.50	2.58	2.49	2.58
755	NYSE	ORCL	Mon, May 22, 1995	2.55	2.55	2.47	2.49
754	NYSE	ORCL	Fri, May 19, 1995	2.45	2.52	2.44	2.52
753	NYSE	ORCL	Thu, May 18, 1995	2.56	2.57	2.47	2.47
752	NYSE	ORCL	Wed, May 17, 1995	2.57	2.60	2.55	2.56
751	NYSE	ORCL	Tue, May 16, 1995	2.52	2.59	2.51	2.54
750	NYSE	ORCL	Mon, May 15, 1995	2.44	2.53	2.41	2.51
749	NYSE	ORCL	Fri, May 12, 1995	2.37	2.46	2.36	2.41
748	NYSE	ORCL	Thu, May 11, 1995	2.30	2.38	2.28	2.38
747	NYSE	ORCL	Wed, May 10, 1995	2.31	2.33	2.27	2.31
746	NYSE	ORCL	Tue, May 9, 1995	2.32	2.33	2.26	2.30
745	NYSE	ORCL	Mon, May 8, 1995	2.29	2.32	2.27	2.29
744	NYSE	ORCL	Fri, May 5, 1995	2.32	2.33	2.26	2.27
743	NYSE	ORCL	Thu, May 4, 1995	2.36	2.42	2.28	2.28
742	NYSE	ORCL	Wed, May 3, 1995	2.22	2.37	2.21	2.33
741	NYSE	ORCL	Tue, May 2, 1995	2.23	2.23	2.20	2.21
740	NYSE	ORCL	Mon, May 1, 1995	2.27	2.28	2.21	2.23
739	NYSE	ORCL	Fri, Apr 28, 1995	2.32	2.35	2.22	2.26
738	NYSE	ORCL	Thu, Apr 27, 1995	2.15	2.36	2.07	2.32
737	NYSE	ORCL	Wed, Apr 26, 1995	2.20	2.22	2.14	2.15
736	NYSE	ORCL	Tue, Apr 25, 1995	2.26	2.29	2.19	2.20
735	NYSE	ORCL	Mon, Apr 24, 1995	2.23	2.27	2.20	2.25
734	NYSE	ORCL	Fri, Apr 21, 1995	2.22	2.23	2.20	2.22
733	NYSE	ORCL	Thu, Apr 20, 1995	2.26	2.28	2.19	2.21
732	NYSE	ORCL	Wed, Apr 19, 1995	2.28	2.29	2.19	2.24
731	NYSE	ORCL	Tue, Apr 18, 1995	2.32	2.34	2.27	2.29
730	NYSE	ORCL	Mon, Apr 17, 1995	2.38	2.39	2.31	2.31
729	NYSE	ORCL	Thu, Apr 13, 1995	2.39	2.42	2.32	2.37
728	NYSE	ORCL	Wed, Apr 12, 1995	2.33	2.38	2.32	2.37
727	NYSE	ORCL	Tue, Apr 11, 1995	2.30	2.31	2.28	2.31
726	NYSE	ORCL	Mon, Apr 10, 1995	2.26	2.28	2.23	2.27
725	NYSE	ORCL	Fri, Apr 7, 1995	2.22	2.31	2.20	2.27
724	NYSE	ORCL	Thu, Apr 6, 1995	2.30	2.32	2.17	2.18
723	NYSE	ORCL	Wed, Apr 5, 1995	2.33	2.33	2.28	2.32
722	NYSE	ORCL	Tue, Apr 4, 1995	2.33	2.46	2.30	2.33
721	NYSE	ORCL	Mon, Apr 3, 1995	2.31	2.40	2.29	2.38
720	NYSE	ORCL	Fri, Mar 31, 1995	2.28	2.36	2.27	2.32
719	NYSE	ORCL	Thu, Mar 30, 1995	2.39	2.40	2.29	2.32
718	NYSE	ORCL	Wed, Mar 29, 1995	2.43	2.45	2.33	2.37
717	NYSE	ORCL	Tue, Mar 28, 1995	2.40	2.43	2.38	2.43
716	NYSE	ORCL	Mon, Mar 27, 1995	2.38	2.41	2.36	2.40
715	NYSE	ORCL	Fri, Mar 24, 1995	2.36	2.41	2.34	2.38
714	NYSE	ORCL	Thu, Mar 23, 1995	2.45	2.45	2.33	2.36
713	NYSE	ORCL	Wed, Mar 22, 1995	2.45	2.47	2.42	2.44
712	NYSE	ORCL	Tue, Mar 21, 1995	2.53	2.57	2.47	2.54
711	NYSE	ORCL	Mon, Mar 20, 1995	2.48	2.57	2.45	2.49
710	NYSE	ORCL	Fri, Mar 17, 1995	2.47	2.50	2.44	2.47
709	NYSE	ORCL	Thu, Mar 16, 1995	2.43	2.46	2.43	2.46
708	NYSE	ORCL	Wed, Mar 15, 1995	2.48	2.48	2.42	2.43
707	NYSE	ORCL	Tue, Mar 14, 1995	2.49	2.51	2.46	2.46
706	NYSE	ORCL	Mon, Mar 13, 1995	2.45	2.49	2.44	2.45
705	NYSE	ORCL	Fri, Mar 10, 1995	2.42	2.44	2.41	2.44
704	NYSE	ORCL	Thu, Mar 9, 1995	2.42	2.44	2.39	2.43
703	NYSE	ORCL	Wed, Mar 8, 1995	2.39	2.41	2.38	2.41
702	NYSE	ORCL	Tue, Mar 7, 1995	2.40	2.43	2.37	2.39
701	NYSE	ORCL	Mon, Mar 6, 1995	2.42	2.43	2.36	2.41
700	NYSE	ORCL	Fri, Mar 3, 1995	2.34	2.44	2.30	2.44
699	NYSE	ORCL	Thu, Mar 2, 1995	2.33	2.34	2.28	2.34
698	NYSE	ORCL	Wed, Mar 1, 1995	2.34	2.35	2.31	2.32
697	NYSE	ORCL	Tue, Feb 28, 1995	2.28	2.33	2.25	2.32
696	NYSE	ORCL	Mon, Feb 27, 1995	2.27	2.33	2.25	2.25
695	NYSE	ORCL	Fri, Feb 24, 1995	2.32	2.32	2.25	2.26
694	NYSE	ORCL	Thu, Feb 23, 1995	2.35	2.38	2.30	2.32
693	NYSE	ORCL	Wed, Feb 22, 1995	2.27	2.33	2.25	2.33
692	NYSE	ORCL	Tue, Feb 21, 1995	2.27	2.30	2.26	2.28
691	NYSE	ORCL	Fri, Feb 17, 1995	2.27	2.28	2.25	2.25
690	NYSE	ORCL	Thu, Feb 16, 1995	2.26	2.28	2.24	2.28
689	NYSE	ORCL	Wed, Feb 15, 1995	2.19	2.26	2.19	2.26
688	NYSE	ORCL	Tue, Feb 14, 1995	2.22	2.23	2.16	2.18
687	NYSE	ORCL	Mon, Feb 13, 1995	2.19	2.24	2.17	2.20
686	NYSE	ORCL	Fri, Feb 10, 1995	2.16	2.20	2.15	2.19
685	NYSE	ORCL	Thu, Feb 9, 1995	2.19	2.22	2.15	2.15
684	NYSE	ORCL	Wed, Feb 8, 1995	2.20	2.20	2.15	2.17
683	NYSE	ORCL	Tue, Feb 7, 1995	2.20	2.20	2.16	2.19
682	NYSE	ORCL	Mon, Feb 6, 1995	2.17	2.20	2.16	2.19
681	NYSE	ORCL	Fri, Feb 3, 1995	2.14	2.20	2.12	2.17
680	NYSE	ORCL	Thu, Feb 2, 1995	2.09	2.12	2.08	2.12
679	NYSE	ORCL	Wed, Feb 1, 1995	2.13	2.14	2.08	2.09
678	NYSE	ORCL	Tue, Jan 31, 1995	2.07	2.13	2.06	2.11
677	NYSE	ORCL	Mon, Jan 30, 1995	2.11	2.12	2.06	2.06
676	NYSE	ORCL	Fri, Jan 27, 1995	2.12	2.14	2.09	2.11
675	NYSE	ORCL	Thu, Jan 26, 1995	2.15	2.16	2.12	2.12
674	NYSE	ORCL	Wed, Jan 25, 1995	2.11	2.20	2.09	2.16
673	NYSE	ORCL	Tue, Jan 24, 1995	2.12	2.14	2.09	2.12
672	NYSE	ORCL	Mon, Jan 23, 1995	2.15	2.15	2.10	2.12
671	NYSE	ORCL	Fri, Jan 20, 1995	2.21	2.22	2.13	2.17
670	NYSE	ORCL	Thu, Jan 19, 1995	2.13	2.22	2.12	2.21
669	NYSE	ORCL	Wed, Jan 18, 1995	2.14	2.16	2.13	2.14
668	NYSE	ORCL	Tue, Jan 17, 1995	2.07	2.14	2.07	2.14
667	NYSE	ORCL	Mon, Jan 16, 1995	2.03	2.08	1.98	2.07
666	NYSE	ORCL	Fri, Jan 13, 1995	2.13	2.15	2.07	2.08
665	NYSE	ORCL	Thu, Jan 12, 1995	2.12	2.13	2.09	2.11
664	NYSE	ORCL	Wed, Jan 11, 1995	2.20	2.22	2.10	2.12
663	NYSE	ORCL	Tue, Jan 10, 1995	2.19	2.22	2.19	2.19
662	NYSE	ORCL	Mon, Jan 9, 1995	2.14	2.18	2.13	2.18
661	NYSE	ORCL	Fri, Jan 6, 1995	2.09	2.15	2.06	2.12
660	NYSE	ORCL	Thu, Jan 5, 1995	2.14	2.15	2.09	2.09
659	NYSE	ORCL	Wed, Jan 4, 1995	2.12	2.15	2.09	2.14
658	NYSE	ORCL	Tue, Jan 3, 1995	2.18	2.19	2.12	2.12
657	NYSE	ORCL	Fri, Dec 30, 1994	2.24	2.24	2.17	2.18
656	NYSE	ORCL	Thu, Dec 29, 1994	2.19	2.24	2.15	2.24
655	NYSE	ORCL	Wed, Dec 28, 1994	2.23	2.23	2.18	2.19
654	NYSE	ORCL	Tue, Dec 27, 1994	2.14	2.23	2.14	2.22
653	NYSE	ORCL	Fri, Dec 23, 1994	2.16	2.17	2.14	2.14
652	NYSE	ORCL	Thu, Dec 22, 1994	2.09	2.16	2.08	2.15
651	NYSE	ORCL	Wed, Dec 21, 1994	2.09	2.11	2.04	2.09
650	NYSE	ORCL	Tue, Dec 20, 1994	1.94	1.99	1.93	1.94
649	NYSE	ORCL	Mon, Dec 19, 1994	1.90	1.94	1.90	1.92
648	NYSE	ORCL	Fri, Dec 16, 1994	1.96	1.99	1.90	1.90
647	NYSE	ORCL	Thu, Dec 15, 1994	1.97	1.99	1.92	1.97
646	NYSE	ORCL	Wed, Dec 14, 1994	1.98	2.02	1.94	1.96
645	NYSE	ORCL	Tue, Dec 13, 1994	1.98	2.00	1.95	1.97
644	NYSE	ORCL	Mon, Dec 12, 1994	1.92	1.98	1.88	1.97
643	NYSE	ORCL	Fri, Dec 9, 1994	1.89	1.97	1.83	1.92
642	NYSE	ORCL	Thu, Dec 8, 1994	1.96	1.96	1.88	1.88
641	NYSE	ORCL	Wed, Dec 7, 1994	1.96	1.99	1.94	1.95
640	NYSE	ORCL	Tue, Dec 6, 1994	2.01	2.07	1.96	1.96
639	NYSE	ORCL	Mon, Dec 5, 1994	2.01	2.02	1.97	2.02
638	NYSE	ORCL	Fri, Dec 2, 1994	2.01	2.02	1.93	2.00
637	NYSE	ORCL	Thu, Dec 1, 1994	2.03	2.06	2.00	2.01
636	NYSE	ORCL	Wed, Nov 30, 1994	2.12	2.12	2.04	2.04
635	NYSE	ORCL	Tue, Nov 29, 1994	2.04	2.11	2.01	2.11
634	NYSE	ORCL	Mon, Nov 28, 1994	2.01	2.06	1.99	2.03
633	NYSE	ORCL	Fri, Nov 25, 1994	1.92	2.01	1.92	2.01
632	NYSE	ORCL	Wed, Nov 23, 1994	1.94	1.97	1.91	1.93
631	NYSE	ORCL	Tue, Nov 22, 1994	2.07	2.11	1.96	1.96
630	NYSE	ORCL	Mon, Nov 21, 1994	2.16	2.17	2.08	2.08
629	NYSE	ORCL	Fri, Nov 18, 1994	2.14	2.17	2.14	2.15
628	NYSE	ORCL	Thu, Nov 17, 1994	2.19	2.19	2.12	2.14
627	NYSE	ORCL	Wed, Nov 16, 1994	2.19	2.19	2.15	2.18
626	NYSE	ORCL	Tue, Nov 15, 1994	2.18	2.23	2.17	2.19
625	NYSE	ORCL	Mon, Nov 14, 1994	2.14	2.18	2.13	2.18
624	NYSE	ORCL	Fri, Nov 11, 1994	2.14	2.15	2.12	2.13
623	NYSE	ORCL	Thu, Nov 10, 1994	2.15	2.19	2.12	2.13
622	NYSE	ORCL	Wed, Nov 9, 1994	2.24	2.25	2.15	2.15
621	NYSE	ORCL	Tue, Nov 8, 1994	2.13	2.21	2.12	2.20
620	NYSE	ORCL	Mon, Nov 7, 1994	2.14	2.14	2.11	2.12
619	NYSE	ORCL	Fri, Nov 4, 1994	2.19	2.21	2.13	2.13
618	NYSE	ORCL	Thu, Nov 3, 1994	2.20	2.23	2.17	2.19
617	NYSE	ORCL	Wed, Nov 2, 1994	2.25	2.29	2.21	2.22
616	NYSE	ORCL	Tue, Nov 1, 1994	2.26	2.27	2.21	2.25
615	NYSE	ORCL	Mon, Oct 31, 1994	2.25	2.30	2.24	2.27
614	NYSE	ORCL	Fri, Oct 28, 1994	2.17	2.25	2.17	2.25
613	NYSE	ORCL	Thu, Oct 27, 1994	2.20	2.22	2.17	2.18
612	NYSE	ORCL	Wed, Oct 26, 1994	2.19	2.20	2.17	2.20
611	NYSE	ORCL	Tue, Oct 25, 1994	2.18	2.20	2.16	2.18
610	NYSE	ORCL	Mon, Oct 24, 1994	2.22	2.22	2.19	2.20
609	NYSE	ORCL	Fri, Oct 21, 1994	2.19	2.23	2.18	2.21
608	NYSE	ORCL	Thu, Oct 20, 1994	2.24	2.25	2.17	2.20
607	NYSE	ORCL	Wed, Oct 19, 1994	2.24	2.26	2.22	2.23
606	NYSE	ORCL	Tue, Oct 18, 1994	2.27	2.30	2.23	2.24
605	NYSE	ORCL	Mon, Oct 17, 1994	2.21	2.27	2.20	2.27
604	NYSE	ORCL	Fri, Oct 14, 1994	2.20	2.22	2.19	2.21
603	NYSE	ORCL	Thu, Oct 13, 1994	2.22	2.23	2.15	2.19
602	NYSE	ORCL	Wed, Oct 12, 1994	2.20	2.22	2.18	2.19
601	NYSE	ORCL	Tue, Oct 11, 1994	2.11	2.20	2.11	2.20
600	NYSE	ORCL	Mon, Oct 10, 1994	2.09	2.11	2.07	2.11
599	NYSE	ORCL	Fri, Oct 7, 1994	2.06	2.13	2.05	2.08
598	NYSE	ORCL	Thu, Oct 6, 1994	2.14	2.15	2.06	2.06
597	NYSE	ORCL	Wed, Oct 5, 1994	2.08	2.13	2.05	2.12
596	NYSE	ORCL	Tue, Oct 4, 1994	2.16	2.20	2.09	2.10
595	NYSE	ORCL	Mon, Oct 3, 1994	2.13	2.17	2.10	2.16
594	NYSE	ORCL	Fri, Sep 30, 1994	2.16	2.19	2.12	2.12
593	NYSE	ORCL	Thu, Sep 29, 1994	2.11	2.16	2.10	2.14
592	NYSE	ORCL	Wed, Sep 28, 1994	2.14	2.17	2.09	2.12
591	NYSE	ORCL	Tue, Sep 27, 1994	2.11	2.12	2.07	2.12
590	NYSE	ORCL	Mon, Sep 26, 1994	2.14	2.16	2.07	2.10
589	NYSE	ORCL	Fri, Sep 23, 1994	2.12	2.22	2.11	2.14
588	NYSE	ORCL	Thu, Sep 22, 1994	2.14	2.18	2.11	2.17
587	NYSE	ORCL	Wed, Sep 21, 1994	2.17	2.19	2.09	2.13
586	NYSE	ORCL	Tue, Sep 20, 1994	2.20	2.22	2.17	2.17
585	NYSE	ORCL	Mon, Sep 19, 1994	2.18	2.22	2.18	2.20
584	NYSE	ORCL	Fri, Sep 16, 1994	2.20	2.20	2.16	2.17
583	NYSE	ORCL	Thu, Sep 15, 1994	2.16	2.21	2.15	2.20
582	NYSE	ORCL	Wed, Sep 14, 1994	2.14	2.17	2.14	2.16
581	NYSE	ORCL	Tue, Sep 13, 1994	2.09	2.14	2.08	2.14
580	NYSE	ORCL	Mon, Sep 12, 1994	2.12	2.12	2.06	2.07
579	NYSE	ORCL	Fri, Sep 9, 1994	2.11	2.15	2.09	2.11
578	NYSE	ORCL	Thu, Sep 8, 1994	2.14	2.17	2.12	2.13
577	NYSE	ORCL	Wed, Sep 7, 1994	2.14	2.15	2.12	2.15
576	NYSE	ORCL	Tue, Sep 6, 1994	2.06	2.12	2.05	2.11
575	NYSE	ORCL	Fri, Sep 2, 1994	2.10	2.13	2.04	2.05
574	NYSE	ORCL	Thu, Sep 1, 1994	2.09	2.12	2.07	2.09
573	NYSE	ORCL	Wed, Aug 31, 1994	2.14	2.14	2.11	2.11
572	NYSE	ORCL	Tue, Aug 30, 1994	2.14	2.15	2.11	2.14
571	NYSE	ORCL	Mon, Aug 29, 1994	2.15	2.18	2.13	2.15
570	NYSE	ORCL	Fri, Aug 26, 1994	2.15	2.19	2.14	2.15
569	NYSE	ORCL	Thu, Aug 25, 1994	2.05	2.14	2.04	2.14
568	NYSE	ORCL	Wed, Aug 24, 1994	2.00	2.06	1.98	2.06
567	NYSE	ORCL	Tue, Aug 23, 1994	1.96	1.99	1.94	1.94
566	NYSE	ORCL	Mon, Aug 22, 1994	2.00	2.00	1.96	1.96
565	NYSE	ORCL	Fri, Aug 19, 1994	2.00	2.03	1.97	2.00
564	NYSE	ORCL	Thu, Aug 18, 1994	1.96	2.03	1.95	1.98
563	NYSE	ORCL	Wed, Aug 17, 1994	1.93	1.98	1.92	1.97
562	NYSE	ORCL	Tue, Aug 16, 1994	1.90	1.92	1.87	1.91
561	NYSE	ORCL	Mon, Aug 15, 1994	1.90	1.93	1.89	1.91
560	NYSE	ORCL	Fri, Aug 12, 1994	1.92	1.93	1.88	1.89
559	NYSE	ORCL	Thu, Aug 11, 1994	1.89	1.93	1.87	1.92
558	NYSE	ORCL	Wed, Aug 10, 1994	1.88	1.90	1.86	1.90
557	NYSE	ORCL	Tue, Aug 9, 1994	1.83	1.87	1.83	1.87
556	NYSE	ORCL	Mon, Aug 8, 1994	1.82	1.86	1.82	1.83
555	NYSE	ORCL	Fri, Aug 5, 1994	1.81	1.84	1.80	1.83
554	NYSE	ORCL	Thu, Aug 4, 1994	1.86	1.87	1.81	1.84
553	NYSE	ORCL	Wed, Aug 3, 1994	1.87	1.88	1.85	1.85
552	NYSE	ORCL	Tue, Aug 2, 1994	1.85	1.88	1.85	1.87
551	NYSE	ORCL	Mon, Aug 1, 1994	1.90	1.90	1.84	1.84
550	NYSE	ORCL	Fri, Jul 29, 1994	1.83	1.90	1.82	1.89
549	NYSE	ORCL	Thu, Jul 28, 1994	1.77	1.82	1.77	1.82
548	NYSE	ORCL	Wed, Jul 27, 1994	1.81	1.83	1.77	1.77
547	NYSE	ORCL	Tue, Jul 26, 1994	1.77	1.82	1.75	1.81
546	NYSE	ORCL	Mon, Jul 25, 1994	1.81	1.81	1.76	1.78
545	NYSE	ORCL	Fri, Jul 22, 1994	1.85	1.86	1.81	1.82
544	NYSE	ORCL	Thu, Jul 21, 1994	1.84	1.85	1.80	1.83
543	NYSE	ORCL	Wed, Jul 20, 1994	1.88	1.88	1.83	1.83
542	NYSE	ORCL	Tue, Jul 19, 1994	1.95	1.97	1.89	1.90
541	NYSE	ORCL	Mon, Jul 18, 1994	1.93	1.96	1.91	1.95
540	NYSE	ORCL	Fri, Jul 15, 1994	1.91	1.94	1.90	1.93
539	NYSE	ORCL	Thu, Jul 14, 1994	1.96	1.97	1.90	1.90
538	NYSE	ORCL	Wed, Jul 13, 1994	1.93	1.98	1.93	1.96
537	NYSE	ORCL	Tue, Jul 12, 1994	1.88	1.94	1.86	1.93
536	NYSE	ORCL	Mon, Jul 11, 1994	1.88	1.89	1.85	1.88
535	NYSE	ORCL	Fri, Jul 8, 1994	1.90	1.94	1.86	1.87
534	NYSE	ORCL	Thu, Jul 7, 1994	1.87	1.94	1.87	1.91
533	NYSE	ORCL	Wed, Jul 6, 1994	1.86	1.89	1.86	1.87
532	NYSE	ORCL	Tue, Jul 5, 1994	1.86	1.88	1.85	1.86
531	NYSE	ORCL	Fri, Jul 1, 1994	1.85	1.88	1.85	1.88
530	NYSE	ORCL	Thu, Jun 30, 1994	1.90	1.91	1.82	1.85
529	NYSE	ORCL	Wed, Jun 29, 1994	1.89	1.91	1.86	1.88
528	NYSE	ORCL	Tue, Jun 28, 1994	1.88	1.91	1.86	1.89
527	NYSE	ORCL	Mon, Jun 27, 1994	1.79	1.88	1.79	1.86
526	NYSE	ORCL	Fri, Jun 24, 1994	1.74	1.86	1.73	1.81
525	NYSE	ORCL	Thu, Jun 23, 1994	1.81	1.82	1.70	1.71
524	NYSE	ORCL	Wed, Jun 22, 1994	1.76	1.82	1.75	1.81
523	NYSE	ORCL	Tue, Jun 21, 1994	1.73	1.77	1.68	1.74
522	NYSE	ORCL	Mon, Jun 20, 1994	1.76	1.80	1.73	1.77
521	NYSE	ORCL	Fri, Jun 17, 1994	1.83	1.85	1.78	1.79
520	NYSE	ORCL	Thu, Jun 16, 1994	1.85	1.85	1.78	1.83
519	NYSE	ORCL	Wed, Jun 15, 1994	1.78	1.86	1.78	1.86
518	NYSE	ORCL	Tue, Jun 14, 1994	1.77	1.80	1.73	1.79
517	NYSE	ORCL	Mon, Jun 13, 1994	1.80	1.82	1.76	1.77
516	NYSE	ORCL	Fri, Jun 10, 1994	1.73	1.83	1.72	1.82
515	NYSE	ORCL	Thu, Jun 9, 1994	1.77	1.78	1.69	1.71
514	NYSE	ORCL	Wed, Jun 8, 1994	1.83	1.84	1.77	1.80
513	NYSE	ORCL	Tue, Jun 7, 1994	1.79	1.84	1.77	1.84
512	NYSE	ORCL	Mon, Jun 6, 1994	1.88	1.88	1.79	1.80
511	NYSE	ORCL	Fri, Jun 3, 1994	1.83	1.89	1.82	1.87
510	NYSE	ORCL	Thu, Jun 2, 1994	1.73	1.85	1.73	1.83
509	NYSE	ORCL	Wed, Jun 1, 1994	1.69	1.73	1.66	1.72
508	NYSE	ORCL	Tue, May 31, 1994	1.69	1.70	1.64	1.69
507	NYSE	ORCL	Fri, May 27, 1994	1.69	1.70	1.66	1.69
506	NYSE	ORCL	Thu, May 26, 1994	1.67	1.70	1.63	1.68
505	NYSE	ORCL	Wed, May 25, 1994	1.65	1.69	1.64	1.67
504	NYSE	ORCL	Tue, May 24, 1994	1.59	1.68	1.59	1.67
503	NYSE	ORCL	Mon, May 23, 1994	1.57	1.62	1.57	1.59
502	NYSE	ORCL	Fri, May 20, 1994	1.56	1.59	1.54	1.57
501	NYSE	ORCL	Thu, May 19, 1994	1.53	1.61	1.49	1.56
500	NYSE	ORCL	Wed, May 18, 1994	1.50	1.53	1.46	1.52
499	NYSE	ORCL	Tue, May 17, 1994	1.50	1.51	1.38	1.48
498	NYSE	ORCL	Mon, May 16, 1994	1.53	1.56	1.50	1.50
497	NYSE	ORCL	Fri, May 13, 1994	1.57	1.57	1.49	1.54
496	NYSE	ORCL	Thu, May 12, 1994	1.51	1.56	1.51	1.56
495	NYSE	ORCL	Wed, May 11, 1994	1.53	1.53	1.49	1.51
494	NYSE	ORCL	Tue, May 10, 1994	1.46	1.53	1.46	1.53
493	NYSE	ORCL	Mon, May 9, 1994	1.47	1.48	1.43	1.44
492	NYSE	ORCL	Fri, May 6, 1994	1.45	1.49	1.43	1.48
491	NYSE	ORCL	Thu, May 5, 1994	1.51	1.52	1.45	1.48
490	NYSE	ORCL	Wed, May 4, 1994	1.53	1.54	1.49	1.49
489	NYSE	ORCL	Tue, May 3, 1994	1.56	1.57	1.49	1.53
488	NYSE	ORCL	Mon, May 2, 1994	1.48	1.58	1.46	1.57
487	NYSE	ORCL	Fri, Apr 29, 1994	1.48	1.49	1.46	1.48
486	NYSE	ORCL	Thu, Apr 28, 1994	1.49	1.49	1.46	1.48
485	NYSE	ORCL	Tue, Apr 26, 1994	1.54	1.55	1.46	1.49
484	NYSE	ORCL	Mon, Apr 25, 1994	1.50	1.56	1.46	1.53
483	NYSE	ORCL	Fri, Apr 22, 1994	1.49	1.51	1.46	1.49
482	NYSE	ORCL	Thu, Apr 21, 1994	1.36	1.49	1.36	1.49
481	NYSE	ORCL	Wed, Apr 20, 1994	1.39	1.42	1.30	1.33
480	NYSE	ORCL	Tue, Apr 19, 1994	1.48	1.48	1.36	1.38
479	NYSE	ORCL	Mon, Apr 18, 1994	1.48	1.49	1.43	1.46
478	NYSE	ORCL	Fri, Apr 15, 1994	1.50	1.51	1.46	1.48
477	NYSE	ORCL	Thu, Apr 14, 1994	1.46	1.53	1.44	1.49
476	NYSE	ORCL	Wed, Apr 13, 1994	1.57	1.57	1.42	1.47
475	NYSE	ORCL	Tue, Apr 12, 1994	1.65	1.67	1.56	1.57
474	NYSE	ORCL	Mon, Apr 11, 1994	1.62	1.67	1.60	1.67
473	NYSE	ORCL	Fri, Apr 8, 1994	1.64	1.65	1.59	1.62
472	NYSE	ORCL	Thu, Apr 7, 1994	1.64	1.67	1.62	1.67
471	NYSE	ORCL	Wed, Apr 6, 1994	1.65	1.65	1.60	1.65
470	NYSE	ORCL	Tue, Apr 5, 1994	1.56	1.66	1.55	1.66
469	NYSE	ORCL	Mon, Apr 4, 1994	1.55	1.56	1.51	1.52
468	NYSE	ORCL	Thu, Mar 31, 1994	1.62	1.62	1.51	1.59
467	NYSE	ORCL	Wed, Mar 30, 1994	1.52	1.62	1.49	1.60
466	NYSE	ORCL	Tue, Mar 29, 1994	1.59	1.59	1.52	1.54
465	NYSE	ORCL	Mon, Mar 28, 1994	1.64	1.65	1.53	1.59
464	NYSE	ORCL	Fri, Mar 25, 1994	1.70	1.71	1.63	1.64
463	NYSE	ORCL	Thu, Mar 24, 1994	1.73	1.73	1.66	1.70
462	NYSE	ORCL	Wed, Mar 23, 1994	1.73	1.74	1.71	1.73
461	NYSE	ORCL	Tue, Mar 22, 1994	1.68	1.69	1.64	1.64
460	NYSE	ORCL	Mon, Mar 21, 1994	1.72	1.72	1.66	1.69
459	NYSE	ORCL	Fri, Mar 18, 1994	1.72	1.72	1.69	1.72
458	NYSE	ORCL	Thu, Mar 17, 1994	1.67	1.72	1.66	1.72
457	NYSE	ORCL	Wed, Mar 16, 1994	1.70	1.71	1.65	1.65
456	NYSE	ORCL	Tue, Mar 15, 1994	1.77	1.77	1.67	1.69
455	NYSE	ORCL	Mon, Mar 14, 1994	1.70	1.76	1.70	1.75
454	NYSE	ORCL	Fri, Mar 11, 1994	1.69	1.72	1.65	1.70
453	NYSE	ORCL	Thu, Mar 10, 1994	1.71	1.72	1.66	1.69
452	NYSE	ORCL	Wed, Mar 9, 1994	1.71	1.72	1.66	1.71
451	NYSE	ORCL	Tue, Mar 8, 1994	1.72	1.73	1.69	1.70
450	NYSE	ORCL	Mon, Mar 7, 1994	1.70	1.77	1.69	1.74
449	NYSE	ORCL	Fri, Mar 4, 1994	1.71	1.72	1.68	1.69
448	NYSE	ORCL	Thu, Mar 3, 1994	1.70	1.74	1.70	1.70
447	NYSE	ORCL	Wed, Mar 2, 1994	1.61	1.69	1.59	1.67
446	NYSE	ORCL	Tue, Mar 1, 1994	1.64	1.67	1.61	1.65
445	NYSE	ORCL	Mon, Feb 28, 1994	1.59	1.65	1.59	1.63
444	NYSE	ORCL	Fri, Feb 25, 1994	1.61	1.62	1.56	1.59
443	NYSE	ORCL	Thu, Feb 24, 1994	1.63	1.63	1.58	1.59
442	NYSE	ORCL	Wed, Feb 23, 1994	1.70	1.71	1.64	1.65
441	NYSE	ORCL	Tue, Feb 22, 1994	1.68	1.70	1.64	1.69
440	NYSE	ORCL	Fri, Feb 18, 1994	1.69	1.69	1.62	1.69
439	NYSE	ORCL	Thu, Feb 17, 1994	1.72	1.73	1.66	1.68
438	NYSE	ORCL	Wed, Feb 16, 1994	1.69	1.73	1.68	1.70
437	NYSE	ORCL	Tue, Feb 15, 1994	1.63	1.66	1.62	1.66
436	NYSE	ORCL	Mon, Feb 14, 1994	1.57	1.62	1.57	1.62
435	NYSE	ORCL	Fri, Feb 11, 1994	1.58	1.59	1.53	1.57
434	NYSE	ORCL	Thu, Feb 10, 1994	1.59	1.62	1.59	1.60
433	NYSE	ORCL	Wed, Feb 9, 1994	1.62	1.62	1.58	1.60
432	NYSE	ORCL	Tue, Feb 8, 1994	1.64	1.65	1.58	1.62
431	NYSE	ORCL	Mon, Feb 7, 1994	1.53	1.59	1.51	1.58
430	NYSE	ORCL	Fri, Feb 4, 1994	1.63	1.64	1.54	1.54
429	NYSE	ORCL	Thu, Feb 3, 1994	1.62	1.65	1.59	1.62
428	NYSE	ORCL	Wed, Feb 2, 1994	1.58	1.66	1.57	1.64
427	NYSE	ORCL	Tue, Feb 1, 1994	1.59	1.60	1.56	1.57
426	NYSE	ORCL	Mon, Jan 31, 1994	1.61	1.64	1.58	1.59
425	NYSE	ORCL	Fri, Jan 28, 1994	1.67	1.68	1.57	1.61
424	NYSE	ORCL	Thu, Jan 27, 1994	1.64	1.68	1.63	1.67
423	NYSE	ORCL	Wed, Jan 26, 1994	1.63	1.65	1.61	1.65
422	NYSE	ORCL	Tue, Jan 25, 1994	1.65	1.65	1.57	1.62
421	NYSE	ORCL	Mon, Jan 24, 1994	1.67	1.69	1.62	1.64
420	NYSE	ORCL	Fri, Jan 21, 1994	1.69	1.70	1.64	1.67
419	NYSE	ORCL	Thu, Jan 20, 1994	1.62	1.67	1.61	1.67
418	NYSE	ORCL	Wed, Jan 19, 1994	1.64	1.65	1.59	1.62
417	NYSE	ORCL	Tue, Jan 18, 1994	1.68	1.70	1.64	1.65
416	NYSE	ORCL	Mon, Jan 17, 1994	1.62	1.69	1.58	1.67
415	NYSE	ORCL	Fri, Jan 14, 1994	1.60	1.65	1.54	1.64
414	NYSE	ORCL	Thu, Jan 13, 1994	1.66	1.68	1.59	1.59
413	NYSE	ORCL	Wed, Jan 12, 1994	1.74	1.75	1.66	1.73
412	NYSE	ORCL	Tue, Jan 11, 1994	1.69	1.73	1.66	1.72
411	NYSE	ORCL	Mon, Jan 10, 1994	1.62	1.66	1.62	1.64
410	NYSE	ORCL	Fri, Jan 7, 1994	1.57	1.62	1.54	1.57
409	NYSE	ORCL	Thu, Jan 6, 1994	1.55	1.59	1.54	1.59
408	NYSE	ORCL	Wed, Jan 5, 1994	1.50	1.54	1.49	1.54
407	NYSE	ORCL	Tue, Jan 4, 1994	1.41	1.50	1.41	1.49
406	NYSE	ORCL	Mon, Jan 3, 1994	1.42	1.43	1.35	1.41
405	NYSE	ORCL	Fri, Dec 31, 1993	1.44	1.47	1.42	1.42
404	NYSE	ORCL	Thu, Dec 30, 1993	1.45	1.49	1.44	1.44
403	NYSE	ORCL	Wed, Dec 29, 1993	1.42	1.47	1.42	1.46
402	NYSE	ORCL	Tue, Dec 28, 1993	1.47	1.48	1.41	1.43
401	NYSE	ORCL	Mon, Dec 27, 1993	1.51	1.53	1.45	1.48
400	NYSE	ORCL	Thu, Dec 23, 1993	1.56	1.57	1.51	1.52
399	NYSE	ORCL	Wed, Dec 22, 1993	1.49	1.56	1.46	1.54
398	NYSE	ORCL	Tue, Dec 21, 1993	1.75	1.78	1.70	1.76
397	NYSE	ORCL	Mon, Dec 20, 1993	1.71	1.75	1.71	1.72
396	NYSE	ORCL	Fri, Dec 17, 1993	1.76	1.77	1.69	1.72
395	NYSE	ORCL	Thu, Dec 16, 1993	1.69	1.75	1.67	1.74
394	NYSE	ORCL	Wed, Dec 15, 1993	1.71	1.72	1.64	1.69
393	NYSE	ORCL	Tue, Dec 14, 1993	1.80	1.80	1.67	1.70
392	NYSE	ORCL	Mon, Dec 13, 1993	1.75	1.83	1.74	1.78
391	NYSE	ORCL	Fri, Dec 10, 1993	1.78	1.79	1.73	1.76
390	NYSE	ORCL	Thu, Dec 9, 1993	1.86	1.86	1.77	1.78
389	NYSE	ORCL	Wed, Dec 8, 1993	1.78	1.86	1.76	1.85
388	NYSE	ORCL	Tue, Dec 7, 1993	1.75	1.78	1.73	1.78
387	NYSE	ORCL	Mon, Dec 6, 1993	1.72	1.77	1.69	1.75
386	NYSE	ORCL	Fri, Dec 3, 1993	1.71	1.73	1.69	1.73
385	NYSE	ORCL	Thu, Dec 2, 1993	1.63	1.69	1.62	1.68
384	NYSE	ORCL	Wed, Dec 1, 1993	1.59	1.65	1.58	1.61
383	NYSE	ORCL	Tue, Nov 30, 1993	1.54	1.57	1.49	1.56
382	NYSE	ORCL	Mon, Nov 29, 1993	1.58	1.58	1.51	1.52
381	NYSE	ORCL	Fri, Nov 26, 1993	1.58	1.58	1.55	1.57
380	NYSE	ORCL	Wed, Nov 24, 1993	1.56	1.60	1.56	1.58
379	NYSE	ORCL	Tue, Nov 23, 1993	1.49	1.56	1.46	1.56
378	NYSE	ORCL	Mon, Nov 22, 1993	1.49	1.52	1.43	1.48
377	NYSE	ORCL	Fri, Nov 19, 1993	1.56	1.56	1.48	1.53
376	NYSE	ORCL	Thu, Nov 18, 1993	1.56	1.57	1.51	1.57
375	NYSE	ORCL	Wed, Nov 17, 1993	1.61	1.63	1.54	1.56
374	NYSE	ORCL	Tue, Nov 16, 1993	1.56	1.62	1.55	1.61
373	NYSE	ORCL	Mon, Nov 15, 1993	1.57	1.57	1.53	1.56
372	NYSE	ORCL	Fri, Nov 12, 1993	1.59	1.59	1.55	1.56
371	NYSE	ORCL	Thu, Nov 11, 1993	1.56	1.61	1.56	1.58
370	NYSE	ORCL	Wed, Nov 10, 1993	1.55	1.57	1.53	1.56
369	NYSE	ORCL	Tue, Nov 9, 1993	1.53	1.57	1.50	1.51
368	NYSE	ORCL	Mon, Nov 8, 1993	1.46	1.53	1.44	1.51
367	NYSE	ORCL	Fri, Nov 5, 1993	1.37	1.45	1.36	1.45
366	NYSE	ORCL	Thu, Nov 4, 1993	1.45	1.46	1.36	1.37
365	NYSE	ORCL	Wed, Nov 3, 1993	1.51	1.52	1.45	1.46
364	NYSE	ORCL	Tue, Nov 2, 1993	1.47	1.52	1.45	1.50
363	NYSE	ORCL	Mon, Nov 1, 1993	1.47	1.48	1.46	1.48
362	NYSE	ORCL	Fri, Oct 29, 1993	1.44	1.46	1.42	1.46
361	NYSE	ORCL	Thu, Oct 28, 1993	1.48	1.49	1.43	1.44
360	NYSE	ORCL	Wed, Oct 27, 1993	1.45	1.48	1.45	1.47
359	NYSE	ORCL	Tue, Oct 26, 1993	1.49	1.49	1.45	1.46
358	NYSE	ORCL	Mon, Oct 25, 1993	1.51	1.51	1.47	1.49
357	NYSE	ORCL	Fri, Oct 22, 1993	1.51	1.55	1.51	1.51
356	NYSE	ORCL	Thu, Oct 21, 1993	1.51	1.52	1.47	1.51
355	NYSE	ORCL	Wed, Oct 20, 1993	1.56	1.57	1.51	1.51
354	NYSE	ORCL	Tue, Oct 19, 1993	1.58	1.58	1.49	1.52
353	NYSE	ORCL	Mon, Oct 18, 1993	1.57	1.60	1.57	1.59
352	NYSE	ORCL	Fri, Oct 15, 1993	1.58	1.59	1.57	1.58
351	NYSE	ORCL	Thu, Oct 14, 1993	1.59	1.59	1.56	1.57
350	NYSE	ORCL	Wed, Oct 13, 1993	1.56	1.59	1.55	1.57
349	NYSE	ORCL	Tue, Oct 12, 1993	1.54	1.57	1.53	1.56
348	NYSE	ORCL	Mon, Oct 11, 1993	1.48	1.51	1.47	1.51
347	NYSE	ORCL	Fri, Oct 8, 1993	1.44	1.48	1.42	1.47
346	NYSE	ORCL	Thu, Oct 7, 1993	1.44	1.46	1.43	1.44
345	NYSE	ORCL	Wed, Oct 6, 1993	1.45	1.47	1.44	1.44
344	NYSE	ORCL	Tue, Oct 5, 1993	1.47	1.48	1.43	1.45
343	NYSE	ORCL	Mon, Oct 4, 1993	1.50	1.50	1.47	1.47
342	NYSE	ORCL	Fri, Oct 1, 1993	1.52	1.52	1.50	1.50
341	NYSE	ORCL	Thu, Sep 30, 1993	1.55	1.56	1.49	1.52
340	NYSE	ORCL	Wed, Sep 29, 1993	1.53	1.58	1.53	1.55
339	NYSE	ORCL	Tue, Sep 28, 1993	1.49	1.53	1.48	1.52
338	NYSE	ORCL	Mon, Sep 27, 1993	1.48	1.51	1.48	1.49
337	NYSE	ORCL	Fri, Sep 24, 1993	1.46	1.48	1.44	1.48
336	NYSE	ORCL	Thu, Sep 23, 1993	1.45	1.47	1.44	1.46
335	NYSE	ORCL	Wed, Sep 22, 1993	1.44	1.46	1.41	1.45
334	NYSE	ORCL	Tue, Sep 21, 1993	1.36	1.37	1.29	1.35
333	NYSE	ORCL	Mon, Sep 20, 1993	1.32	1.36	1.31	1.35
332	NYSE	ORCL	Fri, Sep 17, 1993	1.24	1.30	1.23	1.30
331	NYSE	ORCL	Thu, Sep 16, 1993	1.25	1.27	1.23	1.27
330	NYSE	ORCL	Wed, Sep 15, 1993	1.20	1.26	1.19	1.25
329	NYSE	ORCL	Tue, Sep 14, 1993	1.19	1.21	1.18	1.20
328	NYSE	ORCL	Mon, Sep 13, 1993	1.27	1.27	1.22	1.22
327	NYSE	ORCL	Fri, Sep 10, 1993	1.26	1.27	1.24	1.26
326	NYSE	ORCL	Thu, Sep 9, 1993	1.26	1.29	1.25	1.26
325	NYSE	ORCL	Wed, Sep 8, 1993	1.25	1.26	1.19	1.26
324	NYSE	ORCL	Tue, Sep 7, 1993	1.32	1.32	1.24	1.26
323	NYSE	ORCL	Fri, Sep 3, 1993	1.29	1.32	1.27	1.32
322	NYSE	ORCL	Thu, Sep 2, 1993	1.32	1.35	1.29	1.29
321	NYSE	ORCL	Wed, Sep 1, 1993	1.27	1.32	1.27	1.31
320	NYSE	ORCL	Tue, Aug 31, 1993	1.24	1.27	1.24	1.27
319	NYSE	ORCL	Mon, Aug 30, 1993	1.25	1.27	1.24	1.24
318	NYSE	ORCL	Fri, Aug 27, 1993	1.25	1.28	1.22	1.23
317	NYSE	ORCL	Thu, Aug 26, 1993	1.35	1.35	1.15	1.24
316	NYSE	ORCL	Wed, Aug 25, 1993	1.39	1.40	1.35	1.35
315	NYSE	ORCL	Tue, Aug 24, 1993	1.35	1.39	1.35	1.39
314	NYSE	ORCL	Mon, Aug 23, 1993	1.33	1.36	1.32	1.35
313	NYSE	ORCL	Fri, Aug 20, 1993	1.32	1.33	1.31	1.32
312	NYSE	ORCL	Thu, Aug 19, 1993	1.33	1.34	1.31	1.31
311	NYSE	ORCL	Wed, Aug 18, 1993	1.32	1.36	1.32	1.33
310	NYSE	ORCL	Tue, Aug 17, 1993	1.29	1.34	1.29	1.32
309	NYSE	ORCL	Mon, Aug 16, 1993	1.25	1.30	1.25	1.30
308	NYSE	ORCL	Fri, Aug 13, 1993	1.28	1.29	1.25	1.25
307	NYSE	ORCL	Thu, Aug 12, 1993	1.27	1.28	1.26	1.27
306	NYSE	ORCL	Wed, Aug 11, 1993	1.27	1.28	1.26	1.27
305	NYSE	ORCL	Tue, Aug 10, 1993	1.28	1.31	1.27	1.27
304	NYSE	ORCL	Mon, Aug 9, 1993	1.32	1.33	1.28	1.28
303	NYSE	ORCL	Fri, Aug 6, 1993	1.31	1.33	1.30	1.33
302	NYSE	ORCL	Thu, Aug 5, 1993	1.29	1.32	1.28	1.31
301	NYSE	ORCL	Wed, Aug 4, 1993	1.28	1.30	1.27	1.28
300	NYSE	ORCL	Tue, Aug 3, 1993	1.29	1.30	1.28	1.28
299	NYSE	ORCL	Mon, Aug 2, 1993	1.24	1.29	1.24	1.28
298	NYSE	ORCL	Fri, Jul 30, 1993	1.26	1.26	1.23	1.24
297	NYSE	ORCL	Thu, Jul 29, 1993	1.25	1.29	1.25	1.28
296	NYSE	ORCL	Wed, Jul 28, 1993	1.27	1.27	1.25	1.26
295	NYSE	ORCL	Tue, Jul 27, 1993	1.27	1.30	1.26	1.27
294	NYSE	ORCL	Mon, Jul 26, 1993	1.24	1.27	1.23	1.27
293	NYSE	ORCL	Fri, Jul 23, 1993	1.23	1.25	1.22	1.24
292	NYSE	ORCL	Thu, Jul 22, 1993	1.21	1.24	1.21	1.22
291	NYSE	ORCL	Wed, Jul 21, 1993	1.21	1.23	1.19	1.21
290	NYSE	ORCL	Tue, Jul 20, 1993	1.16	1.21	1.15	1.21
289	NYSE	ORCL	Mon, Jul 19, 1993	1.15	1.17	1.14	1.15
288	NYSE	ORCL	Fri, Jul 16, 1993	1.22	1.22	1.13	1.14
287	NYSE	ORCL	Thu, Jul 15, 1993	1.23	1.23	1.21	1.22
286	NYSE	ORCL	Wed, Jul 14, 1993	1.25	1.26	1.23	1.23
285	NYSE	ORCL	Tue, Jul 13, 1993	1.23	1.25	1.23	1.25
284	NYSE	ORCL	Mon, Jul 12, 1993	1.21	1.24	1.20	1.24
283	NYSE	ORCL	Fri, Jul 9, 1993	1.20	1.22	1.18	1.21
282	NYSE	ORCL	Thu, Jul 8, 1993	1.18	1.21	1.18	1.20
281	NYSE	ORCL	Wed, Jul 7, 1993	1.21	1.21	1.18	1.18
280	NYSE	ORCL	Tue, Jul 6, 1993	1.23	1.24	1.21	1.21
279	NYSE	ORCL	Fri, Jul 2, 1993	1.23	1.23	1.21	1.23
278	NYSE	ORCL	Thu, Jul 1, 1993	1.22	1.24	1.20	1.23
277	NYSE	ORCL	Wed, Jun 30, 1993	1.25	1.27	1.20	1.22
276	NYSE	ORCL	Tue, Jun 29, 1993	1.21	1.22	1.11	1.14
275	NYSE	ORCL	Mon, Jun 28, 1993	1.15	1.20	1.14	1.20
274	NYSE	ORCL	Fri, Jun 25, 1993	1.10	1.15	1.10	1.14
273	NYSE	ORCL	Thu, Jun 24, 1993	1.06	1.10	1.06	1.09
272	NYSE	ORCL	Wed, Jun 23, 1993	1.08	1.08	1.05	1.07
271	NYSE	ORCL	Tue, Jun 22, 1993	1.07	1.09	1.06	1.08
270	NYSE	ORCL	Mon, Jun 21, 1993	1.07	1.08	1.05	1.07
269	NYSE	ORCL	Fri, Jun 18, 1993	1.09	1.10	1.07	1.07
268	NYSE	ORCL	Thu, Jun 17, 1993	1.07	1.11	1.07	1.09
267	NYSE	ORCL	Wed, Jun 16, 1993	1.08	1.09	1.05	1.08
266	NYSE	ORCL	Tue, Jun 15, 1993	1.11	1.11	1.08	1.08
265	NYSE	ORCL	Mon, Jun 14, 1993	1.06	1.11	1.06	1.10
264	NYSE	ORCL	Fri, Jun 11, 1993	1.02	1.06	1.02	1.06
263	NYSE	ORCL	Thu, Jun 10, 1993	1.02	1.03	1.00	1.02
262	NYSE	ORCL	Wed, Jun 9, 1993	1.01	1.05	0.99	1.03
261	NYSE	ORCL	Tue, Jun 8, 1993	1.02	1.03	0.98	1.01
260	NYSE	ORCL	Mon, Jun 7, 1993	1.09	1.09	1.02	1.02
259	NYSE	ORCL	Fri, Jun 4, 1993	1.11	1.12	1.08	1.09
258	NYSE	ORCL	Thu, Jun 3, 1993	1.10	1.13	1.09	1.12
257	NYSE	ORCL	Wed, Jun 2, 1993	1.09	1.11	1.07	1.10
256	NYSE	ORCL	Tue, Jun 1, 1993	1.03	1.09	1.03	1.09
255	NYSE	ORCL	Fri, May 28, 1993	1.07	1.07	1.03	1.03
254	NYSE	ORCL	Thu, May 27, 1993	1.08	1.10	1.07	1.08
253	NYSE	ORCL	Wed, May 26, 1993	1.02	1.08	1.02	1.07
252	NYSE	ORCL	Tue, May 25, 1993	1.03	1.04	1.01	1.03
251	NYSE	ORCL	Mon, May 24, 1993	1.03	1.06	1.03	1.04
250	NYSE	ORCL	Fri, May 21, 1993	1.07	1.07	1.03	1.04
249	NYSE	ORCL	Thu, May 20, 1993	1.06	1.08	1.05	1.07
248	NYSE	ORCL	Wed, May 19, 1993	1.01	1.06	0.98	1.06
247	NYSE	ORCL	Tue, May 18, 1993	0.98	1.01	0.98	1.00
246	NYSE	ORCL	Mon, May 17, 1993	0.97	0.98	0.96	0.98
245	NYSE	ORCL	Fri, May 14, 1993	0.94	0.98	0.93	0.97
244	NYSE	ORCL	Thu, May 13, 1993	0.97	0.97	0.94	0.94
243	NYSE	ORCL	Wed, May 12, 1993	0.97	0.98	0.97	0.98
242	NYSE	ORCL	Tue, May 11, 1993	0.97	0.99	0.97	0.98
241	NYSE	ORCL	Mon, May 10, 1993	0.98	0.99	0.96	0.97
240	NYSE	ORCL	Fri, May 7, 1993	0.97	0.98	0.96	0.98
239	NYSE	ORCL	Thu, May 6, 1993	0.95	0.97	0.95	0.96
238	NYSE	ORCL	Wed, May 5, 1993	0.94	0.95	0.93	0.95
237	NYSE	ORCL	Tue, May 4, 1993	0.91	0.96	0.91	0.94
236	NYSE	ORCL	Mon, May 3, 1993	0.88	0.92	0.87	0.91
235	NYSE	ORCL	Fri, Apr 30, 1993	0.86	0.89	0.86	0.88
234	NYSE	ORCL	Thu, Apr 29, 1993	0.84	0.86	0.83	0.86
233	NYSE	ORCL	Wed, Apr 28, 1993	0.82	0.84	0.82	0.84
232	NYSE	ORCL	Tue, Apr 27, 1993	0.80	0.83	0.79	0.83
231	NYSE	ORCL	Mon, Apr 26, 1993	0.83	0.84	0.80	0.81
230	NYSE	ORCL	Fri, Apr 23, 1993	0.86	0.86	0.83	0.84
229	NYSE	ORCL	Thu, Apr 22, 1993	0.83	0.87	0.83	0.86
228	NYSE	ORCL	Wed, Apr 21, 1993	0.83	0.84	0.82	0.84
227	NYSE	ORCL	Tue, Apr 20, 1993	0.81	0.83	0.78	0.83
226	NYSE	ORCL	Mon, Apr 19, 1993	0.81	0.82	0.78	0.81
225	NYSE	ORCL	Fri, Apr 16, 1993	0.86	0.86	0.81	0.82
224	NYSE	ORCL	Thu, Apr 15, 1993	0.85	0.88	0.85	0.86
223	NYSE	ORCL	Wed, Apr 14, 1993	0.85	0.86	0.83	0.86
222	NYSE	ORCL	Tue, Apr 13, 1993	0.88	0.89	0.85	0.85
221	NYSE	ORCL	Mon, Apr 12, 1993	0.89	0.90	0.88	0.89
220	NYSE	ORCL	Thu, Apr 8, 1993	0.89	0.90	0.88	0.89
219	NYSE	ORCL	Wed, Apr 7, 1993	0.85	0.89	0.85	0.88
218	NYSE	ORCL	Tue, Apr 6, 1993	0.88	0.89	0.85	0.86
217	NYSE	ORCL	Mon, Apr 5, 1993	0.86	0.87	0.83	0.87
216	NYSE	ORCL	Fri, Apr 2, 1993	0.91	0.91	0.85	0.86
215	NYSE	ORCL	Thu, Apr 1, 1993	0.90	0.92	0.90	0.91
214	NYSE	ORCL	Wed, Mar 31, 1993	0.91	0.92	0.90	0.91
213	NYSE	ORCL	Tue, Mar 30, 1993	0.91	0.92	0.90	0.91
212	NYSE	ORCL	Mon, Mar 29, 1993	0.90	0.93	0.90	0.90
211	NYSE	ORCL	Fri, Mar 26, 1993	0.92	0.92	0.90	0.90
210	NYSE	ORCL	Thu, Mar 25, 1993	0.89	0.92	0.88	0.91
209	NYSE	ORCL	Wed, Mar 24, 1993	0.87	0.89	0.86	0.88
208	NYSE	ORCL	Tue, Mar 23, 1993	0.87	0.89	0.84	0.86
207	NYSE	ORCL	Mon, Mar 22, 1993	0.85	0.86	0.82	0.86
206	NYSE	ORCL	Fri, Mar 19, 1993	0.88	0.88	0.85	0.86
205	NYSE	ORCL	Thu, Mar 18, 1993	0.87	0.89	0.86	0.88
204	NYSE	ORCL	Wed, Mar 17, 1993	0.88	0.90	0.86	0.86
203	NYSE	ORCL	Tue, Mar 16, 1993	0.90	0.91	0.87	0.88
202	NYSE	ORCL	Mon, Mar 15, 1993	0.86	0.90	0.86	0.89
201	NYSE	ORCL	Fri, Mar 12, 1993	0.85	0.86	0.84	0.85
200	NYSE	ORCL	Thu, Mar 11, 1993	0.83	0.87	0.82	0.86
199	NYSE	ORCL	Wed, Mar 10, 1993	0.83	0.84	0.81	0.83
198	NYSE	ORCL	Tue, Mar 9, 1993	0.85	0.85	0.82	0.84
197	NYSE	ORCL	Mon, Mar 8, 1993	0.84	0.87	0.83	0.85
196	NYSE	ORCL	Fri, Mar 5, 1993	0.82	0.85	0.81	0.84
195	NYSE	ORCL	Thu, Mar 4, 1993	0.84	0.84	0.80	0.82
194	NYSE	ORCL	Wed, Mar 3, 1993	0.79	0.85	0.79	0.84
193	NYSE	ORCL	Tue, Mar 2, 1993	0.78	0.79	0.77	0.79
192	NYSE	ORCL	Mon, Mar 1, 1993	0.81	0.81	0.77	0.78
191	NYSE	ORCL	Fri, Feb 26, 1993	0.82	0.83	0.79	0.81
190	NYSE	ORCL	Thu, Feb 25, 1993	0.78	0.82	0.77	0.81
189	NYSE	ORCL	Wed, Feb 24, 1993	0.72	0.78	0.72	0.78
188	NYSE	ORCL	Tue, Feb 23, 1993	0.74	0.75	0.72	0.73
187	NYSE	ORCL	Mon, Feb 22, 1993	0.75	0.77	0.72	0.73
186	NYSE	ORCL	Fri, Feb 19, 1993	0.73	0.75	0.73	0.75
185	NYSE	ORCL	Thu, Feb 18, 1993	0.71	0.75	0.71	0.73
184	NYSE	ORCL	Wed, Feb 17, 1993	0.70	0.71	0.67	0.70
183	NYSE	ORCL	Tue, Feb 16, 1993	0.73	0.73	0.66	0.70
182	NYSE	ORCL	Fri, Feb 12, 1993	0.75	0.76	0.72	0.73
181	NYSE	ORCL	Thu, Feb 11, 1993	0.79	0.79	0.75	0.75
180	NYSE	ORCL	Wed, Feb 10, 1993	0.74	0.78	0.74	0.78
179	NYSE	ORCL	Tue, Feb 9, 1993	0.77	0.78	0.73	0.74
178	NYSE	ORCL	Mon, Feb 8, 1993	0.78	0.79	0.77	0.77
177	NYSE	ORCL	Fri, Feb 5, 1993	0.80	0.81	0.75	0.79
176	NYSE	ORCL	Thu, Feb 4, 1993	0.82	0.83	0.78	0.81
175	NYSE	ORCL	Wed, Feb 3, 1993	0.82	0.85	0.81	0.82
174	NYSE	ORCL	Tue, Feb 2, 1993	0.83	0.83	0.80	0.82
173	NYSE	ORCL	Mon, Feb 1, 1993	0.81	0.84	0.78	0.83
172	NYSE	ORCL	Fri, Jan 29, 1993	0.81	0.81	0.77	0.80
171	NYSE	ORCL	Thu, Jan 28, 1993	0.82	0.82	0.80	0.81
170	NYSE	ORCL	Wed, Jan 27, 1993	0.86	0.86	0.80	0.82
169	NYSE	ORCL	Tue, Jan 26, 1993	0.87	0.90	0.85	0.87
168	NYSE	ORCL	Mon, Jan 25, 1993	0.83	0.87	0.83	0.86
167	NYSE	ORCL	Fri, Jan 22, 1993	0.79	0.83	0.79	0.83
166	NYSE	ORCL	Thu, Jan 21, 1993	0.73	0.80	0.73	0.79
165	NYSE	ORCL	Wed, Jan 20, 1993	0.71	0.74	0.71	0.73
164	NYSE	ORCL	Tue, Jan 19, 1993	0.71	0.73	0.69	0.71
163	NYSE	ORCL	Mon, Jan 18, 1993	0.73	0.73	0.70	0.70
162	NYSE	ORCL	Fri, Jan 15, 1993	0.75	0.75	0.72	0.73
161	NYSE	ORCL	Thu, Jan 14, 1993	0.73	0.75	0.72	0.75
160	NYSE	ORCL	Wed, Jan 13, 1993	0.71	0.73	0.69	0.73
159	NYSE	ORCL	Tue, Jan 12, 1993	0.72	0.73	0.69	0.71
158	NYSE	ORCL	Mon, Jan 11, 1993	0.74	0.74	0.73	0.73
157	NYSE	ORCL	Fri, Jan 8, 1993	0.74	0.75	0.73	0.74
156	NYSE	ORCL	Thu, Jan 7, 1993	0.74	0.76	0.73	0.74
155	NYSE	ORCL	Wed, Jan 6, 1993	0.73	0.74	0.73	0.74
154	NYSE	ORCL	Tue, Jan 5, 1993	0.71	0.73	0.71	0.73
153	NYSE	ORCL	Mon, Jan 4, 1993	0.70	0.71	0.70	0.71
152	NYSE	ORCL	Thu, Dec 31, 1992	0.69	0.71	0.69	0.70
151	NYSE	ORCL	Wed, Dec 30, 1992	0.69	0.70	0.69	0.69
150	NYSE	ORCL	Tue, Dec 29, 1992	0.69	0.70	0.69	0.70
149	NYSE	ORCL	Mon, Dec 28, 1992	0.69	0.69	0.68	0.69
148	NYSE	ORCL	Thu, Dec 24, 1992	0.68	0.69	0.67	0.69
147	NYSE	ORCL	Wed, Dec 23, 1992	0.65	0.69	0.61	0.69
146	NYSE	ORCL	Tue, Dec 22, 1992	0.50	0.51	0.47	0.48
145	NYSE	ORCL	Mon, Dec 21, 1992	0.51	0.51	0.48	0.50
144	NYSE	ORCL	Fri, Dec 18, 1992	0.52	0.52	0.50	0.51
143	NYSE	ORCL	Thu, Dec 17, 1992	0.52	0.53	0.51	0.52
142	NYSE	ORCL	Wed, Dec 16, 1992	0.49	0.52	0.48	0.52
141	NYSE	ORCL	Tue, Dec 15, 1992	0.52	0.52	0.49	0.49
140	NYSE	ORCL	Mon, Dec 14, 1992	0.55	0.55	0.52	0.52
139	NYSE	ORCL	Fri, Dec 11, 1992	0.56	0.57	0.53	0.55
138	NYSE	ORCL	Thu, Dec 10, 1992	0.56	0.56	0.55	0.56
137	NYSE	ORCL	Wed, Dec 9, 1992	0.57	0.58	0.56	0.56
136	NYSE	ORCL	Tue, Dec 8, 1992	0.59	0.60	0.57	0.58
135	NYSE	ORCL	Mon, Dec 7, 1992	0.56	0.59	0.56	0.59
134	NYSE	ORCL	Fri, Dec 4, 1992	0.56	0.57	0.55	0.56
133	NYSE	ORCL	Thu, Dec 3, 1992	0.54	0.56	0.54	0.56
132	NYSE	ORCL	Wed, Dec 2, 1992	0.56	0.56	0.53	0.54
131	NYSE	ORCL	Tue, Dec 1, 1992	0.55	0.56	0.54	0.56
130	NYSE	ORCL	Mon, Nov 30, 1992	0.52	0.55	0.52	0.55
129	NYSE	ORCL	Fri, Nov 27, 1992	0.51	0.52	0.50	0.52
128	NYSE	ORCL	Wed, Nov 25, 1992	0.53	0.53	0.50	0.51
127	NYSE	ORCL	Tue, Nov 24, 1992	0.52	0.53	0.52	0.53
126	NYSE	ORCL	Mon, Nov 23, 1992	0.54	0.54	0.51	0.52
125	NYSE	ORCL	Fri, Nov 20, 1992	0.56	0.56	0.54	0.55
124	NYSE	ORCL	Thu, Nov 19, 1992	0.54	0.56	0.54	0.56
123	NYSE	ORCL	Wed, Nov 18, 1992	0.51	0.54	0.51	0.54
122	NYSE	ORCL	Tue, Nov 17, 1992	0.53	0.53	0.50	0.51
121	NYSE	ORCL	Mon, Nov 16, 1992	0.56	0.57	0.52	0.54
120	NYSE	ORCL	Fri, Nov 13, 1992	0.57	0.58	0.56	0.57
119	NYSE	ORCL	Thu, Nov 12, 1992	0.60	0.60	0.56	0.57
118	NYSE	ORCL	Wed, Nov 11, 1992	0.60	0.61	0.60	0.60
117	NYSE	ORCL	Tue, Nov 10, 1992	0.59	0.60	0.58	0.60
116	NYSE	ORCL	Mon, Nov 9, 1992	0.60	0.60	0.58	0.58
115	NYSE	ORCL	Fri, Nov 6, 1992	0.58	0.60	0.57	0.60
114	NYSE	ORCL	Thu, Nov 5, 1992	0.54	0.58	0.54	0.58
113	NYSE	ORCL	Wed, Nov 4, 1992	0.54	0.55	0.54	0.54
112	NYSE	ORCL	Tue, Nov 3, 1992	0.56	0.56	0.54	0.55
111	NYSE	ORCL	Mon, Nov 2, 1992	0.55	0.56	0.55	0.56
110	NYSE	ORCL	Fri, Oct 30, 1992	0.56	0.57	0.55	0.55
109	NYSE	ORCL	Thu, Oct 29, 1992	0.54	0.56	0.54	0.56
108	NYSE	ORCL	Wed, Oct 28, 1992	0.53	0.55	0.53	0.54
107	NYSE	ORCL	Tue, Oct 27, 1992	0.55	0.56	0.53	0.53
106	NYSE	ORCL	Mon, Oct 26, 1992	0.56	0.57	0.53	0.56
105	NYSE	ORCL	Fri, Oct 23, 1992	0.57	0.57	0.56	0.57
104	NYSE	ORCL	Thu, Oct 22, 1992	0.56	0.58	0.56	0.57
103	NYSE	ORCL	Wed, Oct 21, 1992	0.55	0.57	0.55	0.56
102	NYSE	ORCL	Tue, Oct 20, 1992	0.55	0.57	0.55	0.55
101	NYSE	ORCL	Mon, Oct 19, 1992	0.51	0.55	0.51	0.55
100	NYSE	ORCL	Fri, Oct 16, 1992	0.49	0.52	0.49	0.51
99	NYSE	ORCL	Thu, Oct 15, 1992	0.48	0.49	0.48	0.49
98	NYSE	ORCL	Wed, Oct 14, 1992	0.49	0.50	0.49	0.49
97	NYSE	ORCL	Tue, Oct 13, 1992	0.49	0.50	0.49	0.50
96	NYSE	ORCL	Mon, Oct 12, 1992	0.48	0.49	0.47	0.49
95	NYSE	ORCL	Fri, Oct 9, 1992	0.48	0.48	0.47	0.47
94	NYSE	ORCL	Thu, Oct 8, 1992	0.48	0.49	0.48	0.48
93	NYSE	ORCL	Wed, Oct 7, 1992	0.49	0.50	0.48	0.48
92	NYSE	ORCL	Tue, Oct 6, 1992	0.47	0.50	0.47	0.49
91	NYSE	ORCL	Mon, Oct 5, 1992	0.48	0.48	0.46	0.47
90	NYSE	ORCL	Fri, Oct 2, 1992	0.48	0.49	0.47	0.48
89	NYSE	ORCL	Thu, Oct 1, 1992	0.49	0.50	0.48	0.48
88	NYSE	ORCL	Wed, Sep 30, 1992	0.51	0.51	0.49	0.49
87	NYSE	ORCL	Tue, Sep 29, 1992	0.48	0.50	0.48	0.50
86	NYSE	ORCL	Mon, Sep 28, 1992	0.46	0.48	0.46	0.48
85	NYSE	ORCL	Fri, Sep 25, 1992	0.49	0.49	0.46	0.47
84	NYSE	ORCL	Thu, Sep 24, 1992	0.50	0.50	0.49	0.50
83	NYSE	ORCL	Wed, Sep 23, 1992	0.50	0.51	0.48	0.49
82	NYSE	ORCL	Tue, Sep 22, 1992	0.49	0.51	0.47	0.50
81	NYSE	ORCL	Mon, Sep 21, 1992	0.49	0.50	0.48	0.49
80	NYSE	ORCL	Fri, Sep 18, 1992	0.50	0.51	0.49	0.50
79	NYSE	ORCL	Thu, Sep 17, 1992	0.48	0.50	0.48	0.50
78	NYSE	ORCL	Wed, Sep 16, 1992	0.49	0.50	0.48	0.48
77	NYSE	ORCL	Tue, Sep 15, 1992	0.51	0.51	0.48	0.50
76	NYSE	ORCL	Mon, Sep 14, 1992	0.49	0.52	0.49	0.52
75	NYSE	ORCL	Fri, Sep 11, 1992	0.48	0.49	0.48	0.49
74	NYSE	ORCL	Thu, Sep 10, 1992	0.48	0.49	0.48	0.48
73	NYSE	ORCL	Wed, Sep 9, 1992	0.45	0.48	0.45	0.48
72	NYSE	ORCL	Tue, Sep 8, 1992	0.45	0.46	0.45	0.45
71	NYSE	ORCL	Fri, Sep 4, 1992	0.47	0.47	0.45	0.46
70	NYSE	ORCL	Thu, Sep 3, 1992	0.47	0.47	0.46	0.46
69	NYSE	ORCL	Wed, Sep 2, 1992	0.45	0.47	0.44	0.47
68	NYSE	ORCL	Tue, Sep 1, 1992	0.43	0.45	0.43	0.45
67	NYSE	ORCL	Mon, Aug 31, 1992	0.43	0.44	0.43	0.43
66	NYSE	ORCL	Fri, Aug 28, 1992	0.43	0.43	0.43	0.43
65	NYSE	ORCL	Thu, Aug 27, 1992	0.43	0.43	0.42	0.43
64	NYSE	ORCL	Wed, Aug 26, 1992	0.42	0.43	0.42	0.42
63	NYSE	ORCL	Tue, Aug 25, 1992	0.40	0.42	0.39	0.42
62	NYSE	ORCL	Mon, Aug 24, 1992	0.43	0.43	0.40	0.40
61	NYSE	ORCL	Fri, Aug 21, 1992	0.43	0.44	0.42	0.43
60	NYSE	ORCL	Thu, Aug 20, 1992	0.42	0.43	0.41	0.43
59	NYSE	ORCL	Wed, Aug 19, 1992	0.43	0.44	0.42	0.42
58	NYSE	ORCL	Tue, Aug 18, 1992	0.44	0.44	0.43	0.43
57	NYSE	ORCL	Mon, Aug 17, 1992	0.44	0.44	0.43	0.44
56	NYSE	ORCL	Fri, Aug 14, 1992	0.43	0.44	0.43	0.44
55	NYSE	ORCL	Thu, Aug 13, 1992	0.44	0.44	0.44	0.44
54	NYSE	ORCL	Wed, Aug 12, 1992	0.43	0.44	0.42	0.44
53	NYSE	ORCL	Tue, Aug 11, 1992	0.44	0.44	0.42	0.43
52	NYSE	ORCL	Mon, Aug 10, 1992	0.44	0.44	0.43	0.44
51	NYSE	ORCL	Fri, Aug 7, 1992	0.45	0.45	0.44	0.44
50	NYSE	ORCL	Thu, Aug 6, 1992	0.45	0.46	0.45	0.45
49	NYSE	ORCL	Wed, Aug 5, 1992	0.45	0.46	0.45	0.46
48	NYSE	ORCL	Tue, Aug 4, 1992	0.46	0.46	0.45	0.45
47	NYSE	ORCL	Mon, Aug 3, 1992	0.45	0.46	0.45	0.46
46	NYSE	ORCL	Fri, Jul 31, 1992	0.46	0.46	0.45	0.46
45	NYSE	ORCL	Thu, Jul 30, 1992	0.44	0.46	0.44	0.46
44	NYSE	ORCL	Wed, Jul 29, 1992	0.45	0.45	0.44	0.44
43	NYSE	ORCL	Tue, Jul 28, 1992	0.46	0.46	0.45	0.45
42	NYSE	ORCL	Mon, Jul 27, 1992	0.46	0.46	0.45	0.45
41	NYSE	ORCL	Fri, Jul 24, 1992	0.45	0.47	0.45	0.47
40	NYSE	ORCL	Thu, Jul 23, 1992	0.46	0.47	0.45	0.46
39	NYSE	ORCL	Wed, Jul 22, 1992	0.46	0.47	0.45	0.46
38	NYSE	ORCL	Tue, Jul 21, 1992	0.47	0.47	0.46	0.47
37	NYSE	ORCL	Mon, Jul 20, 1992	0.45	0.46	0.44	0.45
36	NYSE	ORCL	Fri, Jul 17, 1992	0.46	0.46	0.44	0.46
35	NYSE	ORCL	Thu, Jul 16, 1992	0.46	0.47	0.45	0.47
34	NYSE	ORCL	Wed, Jul 15, 1992	0.45	0.47	0.44	0.47
33	NYSE	ORCL	Tue, Jul 14, 1992	0.44	0.45	0.44	0.45
32	NYSE	ORCL	Mon, Jul 13, 1992	0.44	0.44	0.44	0.44
31	NYSE	ORCL	Fri, Jul 10, 1992	0.43	0.44	0.42	0.44
30	NYSE	ORCL	Thu, Jul 9, 1992	0.41	0.44	0.41	0.43
29	NYSE	ORCL	Wed, Jul 8, 1992	0.41	0.41	0.40	0.41
28	NYSE	ORCL	Tue, Jul 7, 1992	0.42	0.42	0.40	0.40
27	NYSE	ORCL	Mon, Jul 6, 1992	0.41	0.42	0.41	0.42
26	NYSE	ORCL	Thu, Jul 2, 1992	0.43	0.44	0.41	0.42
25	NYSE	ORCL	Wed, Jul 1, 1992	0.41	0.44	0.40	0.43
24	NYSE	ORCL	Tue, Jun 30, 1992	0.38	0.39	0.37	0.38
23	NYSE	ORCL	Mon, Jun 29, 1992	0.36	0.38	0.36	0.38
22	NYSE	ORCL	Fri, Jun 26, 1992	0.36	0.36	0.35	0.35
21	NYSE	ORCL	Thu, Jun 25, 1992	0.37	0.37	0.35	0.36
20	NYSE	ORCL	Wed, Jun 24, 1992	0.38	0.39	0.37	0.37
19	NYSE	ORCL	Tue, Jun 23, 1992	0.40	0.40	0.38	0.38
18	NYSE	ORCL	Mon, Jun 22, 1992	0.40	0.41	0.38	0.39
17	NYSE	ORCL	Fri, Jun 19, 1992	0.38	0.40	0.38	0.40
16	NYSE	ORCL	Thu, Jun 18, 1992	0.39	0.40	0.38	0.38
15	NYSE	ORCL	Wed, Jun 17, 1992	0.40	0.40	0.39	0.39
14	NYSE	ORCL	Tue, Jun 16, 1992	0.42	0.43	0.40	0.41
13	NYSE	ORCL	Mon, Jun 15, 1992	0.39	0.42	0.38	0.42
12	NYSE	ORCL	Fri, Jun 12, 1992	0.38	0.40	0.38	0.39
11	NYSE	ORCL	Thu, Jun 11, 1992	0.38	0.39	0.37	0.38
10	NYSE	ORCL	Wed, Jun 10, 1992	0.38	0.38	0.37	0.37
9	NYSE	ORCL	Tue, Jun 9, 1992	0.38	0.39	0.37	0.38
8	NYSE	ORCL	Mon, Jun 8, 1992	0.38	0.39	0.38	0.39
7	NYSE	ORCL	Fri, Jun 5, 1992	0.39	0.39	0.38	0.38
6	NYSE	ORCL	Thu, Jun 4, 1992	0.39	0.40	0.39	0.39
5	NYSE	ORCL	Wed, Jun 3, 1992	0.39	0.40	0.38	0.39
4	NYSE	ORCL	Tue, Jun 2, 1992	0.36	0.39	0.36	0.39
3	NYSE	ORCL	Mon, Jun 1, 1992	0.36	0.37	0.36	0.37
2	NYSE	ORCL	Fri, May 29, 1992	0.37	0.39	0.36	0.37
1	NYSE	ORCL	Thu, May 28, 1992	0.37	0.37	0.36	0.37
#	Exchange	Symbol	Date	Open	High	Low	Close

Oracle Corp NYSE:ORCL 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