Qualcomm Inc NASDAQ:QCOM Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	QCOM	Fri, Mar 1, 2024	159.39	164.00	158.07	163.09
7999	NASDAQ	QCOM	Thu, Feb 29, 2024	156.87	158.20	156.18	157.79
7998	NASDAQ	QCOM	Wed, Feb 28, 2024	156.00	156.54	154.96	155.85
7997	NASDAQ	QCOM	Tue, Feb 27, 2024	157.75	159.20	157.49	158.30
7996	NASDAQ	QCOM	Mon, Feb 26, 2024	156.00	157.48	155.79	157.03
7995	NASDAQ	QCOM	Fri, Feb 23, 2024	155.70	156.91	154.33	154.91
7994	NASDAQ	QCOM	Thu, Feb 22, 2024	154.77	155.51	152.32	154.75
7993	NASDAQ	QCOM	Wed, Feb 21, 2024	149.83	152.05	148.90	152.01
7992	NASDAQ	QCOM	Tue, Feb 20, 2024	151.89	152.90	149.87	151.96
7991	NASDAQ	QCOM	Fri, Feb 16, 2024	157.47	157.76	152.60	152.69
7990	NASDAQ	QCOM	Thu, Feb 15, 2024	155.00	157.17	154.49	155.98
7989	NASDAQ	QCOM	Wed, Feb 14, 2024	151.31	154.39	151.05	153.94
7988	NASDAQ	QCOM	Tue, Feb 13, 2024	150.00	151.25	148.41	150.04
7987	NASDAQ	QCOM	Mon, Feb 12, 2024	150.38	154.76	150.25	153.10
7986	NASDAQ	QCOM	Fri, Feb 9, 2024	149.00	153.40	148.35	151.00
7985	NASDAQ	QCOM	Thu, Feb 8, 2024	146.85	148.61	146.29	148.18
7984	NASDAQ	QCOM	Wed, Feb 7, 2024	145.16	145.95	143.63	145.89
7983	NASDAQ	QCOM	Tue, Feb 6, 2024	144.50	144.81	142.43	144.10
7982	NASDAQ	QCOM	Mon, Feb 5, 2024	141.86	144.65	141.21	144.03
7981	NASDAQ	QCOM	Fri, Feb 2, 2024	140.65	142.14	139.26	141.69
7980	NASDAQ	QCOM	Thu, Feb 1, 2024	140.87	143.91	140.09	141.11
7979	NASDAQ	QCOM	Wed, Jan 31, 2024	145.34	150.16	144.34	148.51
7978	NASDAQ	QCOM	Tue, Jan 30, 2024	148.00	148.80	145.57	145.98
7977	NASDAQ	QCOM	Mon, Jan 29, 2024	150.40	151.24	148.42	149.64
7976	NASDAQ	QCOM	Fri, Jan 26, 2024	152.21	152.98	150.38	150.72
7975	NASDAQ	QCOM	Thu, Jan 25, 2024	157.60	157.98	153.67	154.47
7974	NASDAQ	QCOM	Wed, Jan 24, 2024	154.79	156.32	153.90	154.37
7973	NASDAQ	QCOM	Tue, Jan 23, 2024	152.87	153.74	151.41	153.50
7972	NASDAQ	QCOM	Mon, Jan 22, 2024	152.75	154.58	151.87	152.87
7971	NASDAQ	QCOM	Fri, Jan 19, 2024	147.27	152.77	146.74	151.96
7970	NASDAQ	QCOM	Thu, Jan 18, 2024	143.15	145.65	142.33	145.29
7969	NASDAQ	QCOM	Wed, Jan 17, 2024	139.62	139.63	137.35	139.32
7968	NASDAQ	QCOM	Tue, Jan 16, 2024	140.00	141.23	137.98	141.12
7967	NASDAQ	QCOM	Fri, Jan 12, 2024	142.12	142.66	139.16	140.20
7966	NASDAQ	QCOM	Thu, Jan 11, 2024	139.00	139.95	136.03	139.03
7965	NASDAQ	QCOM	Wed, Jan 10, 2024	139.89	140.03	137.79	139.31
7964	NASDAQ	QCOM	Tue, Jan 9, 2024	137.54	140.95	137.14	139.89
7963	NASDAQ	QCOM	Mon, Jan 8, 2024	136.99	139.15	136.64	139.03
7962	NASDAQ	QCOM	Fri, Jan 5, 2024	136.16	138.07	135.85	136.73
7961	NASDAQ	QCOM	Thu, Jan 4, 2024	135.44	137.33	134.94	136.17
7960	NASDAQ	QCOM	Wed, Jan 3, 2024	138.89	138.89	136.99	137.60
7959	NASDAQ	QCOM	Tue, Jan 2, 2024	142.19	142.20	138.78	140.23
7958	NASDAQ	QCOM	Fri, Dec 29, 2023	145.41	145.62	143.79	144.63
7957	NASDAQ	QCOM	Thu, Dec 28, 2023	146.18	146.89	145.73	145.86
7956	NASDAQ	QCOM	Wed, Dec 27, 2023	145.85	146.22	145.04	145.72
7955	NASDAQ	QCOM	Tue, Dec 26, 2023	144.17	146.05	143.96	145.46
7954	NASDAQ	QCOM	Fri, Dec 22, 2023	143.25	144.40	142.75	143.49
7953	NASDAQ	QCOM	Thu, Dec 21, 2023	141.80	142.69	140.99	142.44
7952	NASDAQ	QCOM	Wed, Dec 20, 2023	141.97	142.98	140.36	140.44
7951	NASDAQ	QCOM	Tue, Dec 19, 2023	142.03	143.43	141.44	143.23
7950	NASDAQ	QCOM	Mon, Dec 18, 2023	142.51	143.12	141.29	141.65
7949	NASDAQ	QCOM	Fri, Dec 15, 2023	142.05	143.49	141.38	143.13
7948	NASDAQ	QCOM	Thu, Dec 14, 2023	139.60	142.77	139.60	141.50
7947	NASDAQ	QCOM	Wed, Dec 13, 2023	136.38	138.99	136.08	138.80
7946	NASDAQ	QCOM	Tue, Dec 12, 2023	135.98	137.23	135.50	136.68
7945	NASDAQ	QCOM	Mon, Dec 11, 2023	134.51	136.60	134.07	136.10
7944	NASDAQ	QCOM	Fri, Dec 8, 2023	131.22	133.97	131.18	132.97
7943	NASDAQ	QCOM	Thu, Dec 7, 2023	131.33	133.33	130.39	132.94
7942	NASDAQ	QCOM	Wed, Dec 6, 2023	131.98	132.14	129.66	129.96
7941	NASDAQ	QCOM	Tue, Dec 5, 2023	129.09	130.85	128.95	130.75
7940	NASDAQ	QCOM	Mon, Dec 4, 2023	129.33	130.05	128.03	129.95
7939	NASDAQ	QCOM	Fri, Dec 1, 2023	129.06	130.27	128.51	129.67
7938	NASDAQ	QCOM	Thu, Nov 30, 2023	129.27	129.40	127.49	129.05
7937	NASDAQ	QCOM	Wed, Nov 29, 2023	129.24	130.60	127.62	127.91
7936	NASDAQ	QCOM	Tue, Nov 28, 2023	127.20	127.31	125.67	126.59
7935	NASDAQ	QCOM	Mon, Nov 27, 2023	127.27	129.02	126.79	128.20
7934	NASDAQ	QCOM	Fri, Nov 24, 2023	128.23	128.23	127.56	127.75
7933	NASDAQ	QCOM	Wed, Nov 22, 2023	127.89	129.51	127.16	127.50
7932	NASDAQ	QCOM	Tue, Nov 21, 2023	126.89	127.47	125.75	127.02
7931	NASDAQ	QCOM	Mon, Nov 20, 2023	129.44	130.12	129.02	129.51
7930	NASDAQ	QCOM	Fri, Nov 17, 2023	129.30	129.79	128.42	129.47
7929	NASDAQ	QCOM	Thu, Nov 16, 2023	129.09	130.37	128.31	128.70
7928	NASDAQ	QCOM	Wed, Nov 15, 2023	127.92	129.73	127.56	128.92
7927	NASDAQ	QCOM	Tue, Nov 14, 2023	127.34	128.22	126.08	127.36
7926	NASDAQ	QCOM	Mon, Nov 13, 2023	124.00	124.55	122.63	123.85
7925	NASDAQ	QCOM	Fri, Nov 10, 2023	121.90	124.81	120.97	124.21
7924	NASDAQ	QCOM	Thu, Nov 9, 2023	121.12	122.43	119.85	120.10
7923	NASDAQ	QCOM	Wed, Nov 8, 2023	121.40	122.06	119.15	120.06
7922	NASDAQ	QCOM	Tue, Nov 7, 2023	119.85	121.08	119.17	120.72
7921	NASDAQ	QCOM	Mon, Nov 6, 2023	120.00	120.56	118.38	119.93
7920	NASDAQ	QCOM	Fri, Nov 3, 2023	117.95	120.10	117.36	119.52
7919	NASDAQ	QCOM	Thu, Nov 2, 2023	117.97	119.08	114.45	117.36
7918	NASDAQ	QCOM	Wed, Nov 1, 2023	109.17	111.19	108.70	110.89
7917	NASDAQ	QCOM	Tue, Oct 31, 2023	108.30	109.21	106.69	108.99
7916	NASDAQ	QCOM	Mon, Oct 30, 2023	106.71	109.33	106.18	107.83
7915	NASDAQ	QCOM	Fri, Oct 27, 2023	106.90	107.89	105.84	106.46
7914	NASDAQ	QCOM	Thu, Oct 26, 2023	104.75	106.47	104.33	105.62
7913	NASDAQ	QCOM	Wed, Oct 25, 2023	108.81	109.29	104.43	104.78
7912	NASDAQ	QCOM	Tue, Oct 24, 2023	109.30	110.33	108.44	109.39
7911	NASDAQ	QCOM	Mon, Oct 23, 2023	107.94	110.57	107.68	108.66
7910	NASDAQ	QCOM	Fri, Oct 20, 2023	111.52	111.61	108.63	108.63
7909	NASDAQ	QCOM	Thu, Oct 19, 2023	112.39	114.40	110.84	111.28
7908	NASDAQ	QCOM	Wed, Oct 18, 2023	111.06	112.11	110.03	110.98
7907	NASDAQ	QCOM	Tue, Oct 17, 2023	108.81	112.27	108.02	112.20
7906	NASDAQ	QCOM	Mon, Oct 16, 2023	109.09	111.08	108.95	110.51
7905	NASDAQ	QCOM	Fri, Oct 13, 2023	111.72	111.97	108.54	108.66
7904	NASDAQ	QCOM	Thu, Oct 12, 2023	111.98	112.21	110.32	111.46
7903	NASDAQ	QCOM	Wed, Oct 11, 2023	112.28	112.64	109.58	111.12
7902	NASDAQ	QCOM	Tue, Oct 10, 2023	111.50	112.99	110.43	112.31
7901	NASDAQ	QCOM	Mon, Oct 9, 2023	110.32	111.98	109.48	111.80
7900	NASDAQ	QCOM	Fri, Oct 6, 2023	110.87	111.33	108.05	110.88
7899	NASDAQ	QCOM	Thu, Oct 5, 2023	109.70	110.46	108.95	109.80
7898	NASDAQ	QCOM	Wed, Oct 4, 2023	110.80	111.07	108.80	109.85
7897	NASDAQ	QCOM	Tue, Oct 3, 2023	110.81	112.26	109.38	110.19
7896	NASDAQ	QCOM	Mon, Oct 2, 2023	110.40	111.79	109.60	111.10
7895	NASDAQ	QCOM	Fri, Sep 29, 2023	111.88	112.23	110.64	111.06
7894	NASDAQ	QCOM	Thu, Sep 28, 2023	109.76	111.91	109.18	111.10
7893	NASDAQ	QCOM	Wed, Sep 27, 2023	110.73	110.81	107.43	109.19
7892	NASDAQ	QCOM	Tue, Sep 26, 2023	109.85	110.64	109.34	109.72
7891	NASDAQ	QCOM	Mon, Sep 25, 2023	106.84	110.48	106.71	110.43
7890	NASDAQ	QCOM	Fri, Sep 22, 2023	108.77	109.78	107.36	107.68
7889	NASDAQ	QCOM	Thu, Sep 21, 2023	107.98	109.59	107.85	107.96
7888	NASDAQ	QCOM	Wed, Sep 20, 2023	111.74	111.80	109.16	109.22
7887	NASDAQ	QCOM	Tue, Sep 19, 2023	112.20	112.34	109.91	110.72
7886	NASDAQ	QCOM	Mon, Sep 18, 2023	112.89	113.83	112.46	112.75
7885	NASDAQ	QCOM	Fri, Sep 15, 2023	113.97	115.19	112.46	113.14
7884	NASDAQ	QCOM	Thu, Sep 14, 2023	113.77	114.74	113.00	114.04
7883	NASDAQ	QCOM	Wed, Sep 13, 2023	111.58	113.60	111.53	112.64
7882	NASDAQ	QCOM	Tue, Sep 12, 2023	109.58	112.74	109.51	111.23
7881	NASDAQ	QCOM	Mon, Sep 11, 2023	110.15	110.20	110.15	110.20
7880	NASDAQ	QCOM	Fri, Sep 8, 2023	106.17	107.07	105.51	106.14
7879	NASDAQ	QCOM	Thu, Sep 7, 2023	110.60	110.70	106.07	106.40
7878	NASDAQ	QCOM	Wed, Sep 6, 2023	116.00	116.72	113.63	114.68
7877	NASDAQ	QCOM	Tue, Sep 5, 2023	114.91	117.06	114.91	116.55
7876	NASDAQ	QCOM	Fri, Sep 1, 2023	115.70	115.70	114.41	115.39
7875	NASDAQ	QCOM	Thu, Aug 31, 2023	112.43	115.16	112.43	114.53
7874	NASDAQ	QCOM	Wed, Aug 30, 2023	112.56	113.46	111.67	113.27
7873	NASDAQ	QCOM	Tue, Aug 29, 2023	110.52	113.99	110.52	113.78
7872	NASDAQ	QCOM	Mon, Aug 28, 2023	111.30	112.19	110.62	111.68
7871	NASDAQ	QCOM	Fri, Aug 25, 2023	108.89	110.52	107.76	110.32
7870	NASDAQ	QCOM	Thu, Aug 24, 2023	112.16	112.57	108.16	108.51
7869	NASDAQ	QCOM	Wed, Aug 23, 2023	109.34	111.53	108.85	111.17
7868	NASDAQ	QCOM	Tue, Aug 22, 2023	111.47	111.84	109.14	109.47
7867	NASDAQ	QCOM	Mon, Aug 21, 2023	109.84	110.96	109.00	110.68
7866	NASDAQ	QCOM	Fri, Aug 18, 2023	108.82	110.52	108.50	110.10
7865	NASDAQ	QCOM	Thu, Aug 17, 2023	110.19	111.13	109.66	110.08
7864	NASDAQ	QCOM	Wed, Aug 16, 2023	111.35	111.92	110.05	110.15
7863	NASDAQ	QCOM	Tue, Aug 15, 2023	113.34	113.51	111.40	111.68
7862	NASDAQ	QCOM	Mon, Aug 14, 2023	113.88	114.52	112.81	114.02
7861	NASDAQ	QCOM	Fri, Aug 11, 2023	114.13	115.46	113.72	114.61
7860	NASDAQ	QCOM	Thu, Aug 10, 2023	117.68	118.39	115.07	115.61
7859	NASDAQ	QCOM	Wed, Aug 9, 2023	117.23	118.11	116.52	116.57
7858	NASDAQ	QCOM	Tue, Aug 8, 2023	117.00	117.88	115.96	117.66
7857	NASDAQ	QCOM	Mon, Aug 7, 2023	122.21	122.74	117.92	119.34
7856	NASDAQ	QCOM	Fri, Aug 4, 2023	117.76	122.00	117.76	121.50
7855	NASDAQ	QCOM	Thu, Aug 3, 2023	116.97	119.11	114.89	118.70
7854	NASDAQ	QCOM	Wed, Aug 2, 2023	130.20	131.58	128.83	129.27
7853	NASDAQ	QCOM	Tue, Aug 1, 2023	131.92	132.39	130.24	132.08
7852	NASDAQ	QCOM	Mon, Jul 31, 2023	129.99	132.97	129.10	132.17
7851	NASDAQ	QCOM	Fri, Jul 28, 2023	128.30	129.92	127.56	129.48
7850	NASDAQ	QCOM	Thu, Jul 27, 2023	126.56	127.77	124.92	125.85
7849	NASDAQ	QCOM	Wed, Jul 26, 2023	123.20	125.24	122.34	124.02
7848	NASDAQ	QCOM	Tue, Jul 25, 2023	124.20	125.98	124.20	125.07
7847	NASDAQ	QCOM	Mon, Jul 24, 2023	124.72	125.60	123.17	124.10
7846	NASDAQ	QCOM	Fri, Jul 21, 2023	121.93	126.66	121.38	124.72
7845	NASDAQ	QCOM	Thu, Jul 20, 2023	123.52	124.60	120.23	120.72
7844	NASDAQ	QCOM	Wed, Jul 19, 2023	125.34	127.10	124.30	124.42
7843	NASDAQ	QCOM	Tue, Jul 18, 2023	122.32	123.23	121.26	122.86
7842	NASDAQ	QCOM	Mon, Jul 17, 2023	122.33	124.46	120.76	123.40
7841	NASDAQ	QCOM	Fri, Jul 14, 2023	123.00	123.18	121.13	122.56
7840	NASDAQ	QCOM	Thu, Jul 13, 2023	120.00	123.42	119.88	123.12
7839	NASDAQ	QCOM	Wed, Jul 12, 2023	117.56	119.23	117.10	118.68
7838	NASDAQ	QCOM	Tue, Jul 11, 2023	117.80	117.87	114.89	116.87
7837	NASDAQ	QCOM	Mon, Jul 10, 2023	116.47	118.28	116.47	117.12
7836	NASDAQ	QCOM	Fri, Jul 7, 2023	115.37	117.73	114.76	115.94
7835	NASDAQ	QCOM	Thu, Jul 6, 2023	115.16	116.20	113.62	115.22
7834	NASDAQ	QCOM	Wed, Jul 5, 2023	119.02	119.05	117.10	117.13
7833	NASDAQ	QCOM	Mon, Jul 3, 2023	119.27	120.48	118.46	120.09
7832	NASDAQ	QCOM	Fri, Jun 30, 2023	119.60	119.86	118.38	119.04
7831	NASDAQ	QCOM	Thu, Jun 29, 2023	117.56	118.15	116.88	118.06
7830	NASDAQ	QCOM	Wed, Jun 28, 2023	117.02	118.10	116.58	117.54
7829	NASDAQ	QCOM	Tue, Jun 27, 2023	116.74	119.94	115.65	119.79
7828	NASDAQ	QCOM	Mon, Jun 26, 2023	114.56	117.61	114.30	116.63
7827	NASDAQ	QCOM	Fri, Jun 23, 2023	114.09	115.28	113.03	113.43
7826	NASDAQ	QCOM	Thu, Jun 22, 2023	116.01	116.68	114.91	116.40
7825	NASDAQ	QCOM	Wed, Jun 21, 2023	118.61	119.02	115.67	115.76
7824	NASDAQ	QCOM	Tue, Jun 20, 2023	121.94	122.37	118.71	119.82
7823	NASDAQ	QCOM	Fri, Jun 16, 2023	124.59	124.98	122.10	122.68
7822	NASDAQ	QCOM	Thu, Jun 15, 2023	121.58	124.69	121.04	123.61
7821	NASDAQ	QCOM	Wed, Jun 14, 2023	124.35	124.43	121.50	123.40
7820	NASDAQ	QCOM	Tue, Jun 13, 2023	124.28	125.40	122.75	124.43
7819	NASDAQ	QCOM	Mon, Jun 12, 2023	121.04	122.31	119.77	122.14
7818	NASDAQ	QCOM	Fri, Jun 9, 2023	117.49	120.85	117.38	119.11
7817	NASDAQ	QCOM	Thu, Jun 8, 2023	115.60	116.64	114.10	116.35
7816	NASDAQ	QCOM	Wed, Jun 7, 2023	116.63	117.16	114.49	115.18
7815	NASDAQ	QCOM	Tue, Jun 6, 2023	112.58	116.79	112.24	116.36
7814	NASDAQ	QCOM	Mon, Jun 5, 2023	115.43	115.92	112.64	112.73
7813	NASDAQ	QCOM	Fri, Jun 2, 2023	117.24	117.40	114.69	115.62
7812	NASDAQ	QCOM	Thu, Jun 1, 2023	114.56	116.56	112.31	115.83
7811	NASDAQ	QCOM	Wed, May 31, 2023	113.56	114.00	111.60	113.41
7810	NASDAQ	QCOM	Tue, May 30, 2023	114.50	116.69	112.61	116.00
7809	NASDAQ	QCOM	Fri, May 26, 2023	104.94	111.28	104.82	110.35
7808	NASDAQ	QCOM	Thu, May 25, 2023	101.93	104.11	101.47	104.02
7807	NASDAQ	QCOM	Wed, May 24, 2023	102.08	103.14	101.58	103.02
7806	NASDAQ	QCOM	Tue, May 23, 2023	104.07	105.64	103.47	103.56
7805	NASDAQ	QCOM	Mon, May 22, 2023	103.67	105.87	103.25	105.28
7804	NASDAQ	QCOM	Fri, May 19, 2023	106.95	107.12	105.52	105.86
7803	NASDAQ	QCOM	Thu, May 18, 2023	104.81	107.12	104.81	106.96
7802	NASDAQ	QCOM	Wed, May 17, 2023	104.19	105.45	103.58	104.81
7801	NASDAQ	QCOM	Tue, May 16, 2023	105.67	106.48	103.72	103.79
7800	NASDAQ	QCOM	Mon, May 15, 2023	103.76	106.40	102.89	106.28
7799	NASDAQ	QCOM	Fri, May 12, 2023	104.47	104.74	102.61	103.62
7798	NASDAQ	QCOM	Thu, May 11, 2023	106.29	106.51	103.68	104.06
7797	NASDAQ	QCOM	Wed, May 10, 2023	107.00	107.48	105.14	106.46
7796	NASDAQ	QCOM	Tue, May 9, 2023	107.00	107.43	105.30	105.77
7795	NASDAQ	QCOM	Mon, May 8, 2023	108.38	108.83	106.87	108.31
7794	NASDAQ	QCOM	Fri, May 5, 2023	108.21	109.27	105.77	108.78
7793	NASDAQ	QCOM	Thu, May 4, 2023	104.03	107.12	103.50	106.58
7792	NASDAQ	QCOM	Wed, May 3, 2023	116.66	116.82	112.60	112.83
7791	NASDAQ	QCOM	Tue, May 2, 2023	116.13	117.06	114.44	116.11
7790	NASDAQ	QCOM	Mon, May 1, 2023	117.21	117.58	115.51	115.84
7789	NASDAQ	QCOM	Fri, Apr 28, 2023	115.10	116.90	113.73	116.80
7788	NASDAQ	QCOM	Thu, Apr 27, 2023	113.88	114.31	112.15	113.92
7787	NASDAQ	QCOM	Wed, Apr 26, 2023	114.29	115.10	113.21	114.16
7786	NASDAQ	QCOM	Tue, Apr 25, 2023	116.74	116.84	113.68	114.05
7785	NASDAQ	QCOM	Mon, Apr 24, 2023	117.82	117.83	116.57	117.35
7784	NASDAQ	QCOM	Fri, Apr 21, 2023	117.87	118.19	116.55	117.76
7783	NASDAQ	QCOM	Thu, Apr 20, 2023	117.29	119.90	117.12	118.64
7782	NASDAQ	QCOM	Wed, Apr 19, 2023	117.25	118.69	116.45	118.54
7781	NASDAQ	QCOM	Tue, Apr 18, 2023	120.34	120.80	117.41	118.36
7780	NASDAQ	QCOM	Mon, Apr 17, 2023	119.13	119.84	118.17	119.38
7779	NASDAQ	QCOM	Fri, Apr 14, 2023	120.87	121.92	118.76	120.16
7778	NASDAQ	QCOM	Thu, Apr 13, 2023	120.05	121.66	119.12	121.13
7777	NASDAQ	QCOM	Wed, Apr 12, 2023	124.41	124.50	120.15	120.27
7776	NASDAQ	QCOM	Tue, Apr 11, 2023	125.25	125.25	123.17	123.57
7775	NASDAQ	QCOM	Mon, Apr 10, 2023	122.09	124.58	121.68	124.29
7774	NASDAQ	QCOM	Thu, Apr 6, 2023	122.34	123.85	121.05	123.00
7773	NASDAQ	QCOM	Wed, Apr 5, 2023	121.42	123.22	121.25	123.04
7772	NASDAQ	QCOM	Tue, Apr 4, 2023	124.93	125.22	121.81	122.30
7771	NASDAQ	QCOM	Mon, Apr 3, 2023	126.99	127.57	123.61	124.74
7770	NASDAQ	QCOM	Fri, Mar 31, 2023	126.65	127.97	126.29	127.58
7769	NASDAQ	QCOM	Thu, Mar 30, 2023	127.08	128.19	126.43	127.40
7768	NASDAQ	QCOM	Wed, Mar 29, 2023	123.42	125.96	123.25	125.09
7767	NASDAQ	QCOM	Tue, Mar 28, 2023	123.60	123.68	120.21	121.34
7766	NASDAQ	QCOM	Mon, Mar 27, 2023	125.74	126.06	123.32	123.60
7765	NASDAQ	QCOM	Fri, Mar 24, 2023	123.63	124.93	122.25	124.76
7764	NASDAQ	QCOM	Thu, Mar 23, 2023	123.94	127.00	122.10	124.15
7763	NASDAQ	QCOM	Wed, Mar 22, 2023	124.00	126.24	121.87	121.97
7762	NASDAQ	QCOM	Tue, Mar 21, 2023	122.99	125.07	122.15	123.80
7761	NASDAQ	QCOM	Mon, Mar 20, 2023	120.77	122.02	119.81	121.82
7760	NASDAQ	QCOM	Fri, Mar 17, 2023	120.78	122.87	119.15	120.73
7759	NASDAQ	QCOM	Thu, Mar 16, 2023	117.00	120.83	115.91	120.51
7758	NASDAQ	QCOM	Wed, Mar 15, 2023	115.25	116.18	113.14	115.49
7757	NASDAQ	QCOM	Tue, Mar 14, 2023	116.41	117.06	113.92	116.55
7756	NASDAQ	QCOM	Mon, Mar 13, 2023	113.76	116.24	113.28	114.43
7755	NASDAQ	QCOM	Fri, Mar 10, 2023	117.54	118.23	114.53	115.19
7754	NASDAQ	QCOM	Thu, Mar 9, 2023	121.28	121.92	116.94	117.22
7753	NASDAQ	QCOM	Wed, Mar 8, 2023	119.55	121.75	119.35	121.20
7752	NASDAQ	QCOM	Tue, Mar 7, 2023	122.48	122.50	118.28	119.19
7751	NASDAQ	QCOM	Mon, Mar 6, 2023	124.28	125.17	122.03	122.41
7750	NASDAQ	QCOM	Fri, Mar 3, 2023	123.99	124.21	121.67	123.60
7749	NASDAQ	QCOM	Thu, Mar 2, 2023	122.16	124.26	120.86	123.78
7748	NASDAQ	QCOM	Wed, Mar 1, 2023	123.78	125.47	122.98	123.68
7747	NASDAQ	QCOM	Tue, Feb 28, 2023	123.62	125.10	122.92	123.53
7746	NASDAQ	QCOM	Mon, Feb 27, 2023	126.50	126.60	123.04	123.42
7745	NASDAQ	QCOM	Fri, Feb 24, 2023	124.24	124.71	123.18	124.34
7744	NASDAQ	QCOM	Thu, Feb 23, 2023	126.61	127.23	123.67	126.20
7743	NASDAQ	QCOM	Wed, Feb 22, 2023	124.32	124.97	122.92	123.95
7742	NASDAQ	QCOM	Tue, Feb 21, 2023	125.46	127.62	123.55	123.70
7741	NASDAQ	QCOM	Fri, Feb 17, 2023	129.50	129.81	126.96	127.72
7740	NASDAQ	QCOM	Thu, Feb 16, 2023	130.75	132.59	129.95	130.16
7739	NASDAQ	QCOM	Wed, Feb 15, 2023	130.60	133.33	130.30	133.07
7738	NASDAQ	QCOM	Tue, Feb 14, 2023	129.20	132.88	128.36	132.34
7737	NASDAQ	QCOM	Mon, Feb 13, 2023	129.46	131.43	128.39	130.84
7736	NASDAQ	QCOM	Fri, Feb 10, 2023	129.29	129.94	127.62	128.99
7735	NASDAQ	QCOM	Thu, Feb 9, 2023	133.89	135.23	129.92	130.53
7734	NASDAQ	QCOM	Wed, Feb 8, 2023	135.31	136.28	131.76	132.17
7733	NASDAQ	QCOM	Tue, Feb 7, 2023	133.15	137.38	132.33	136.63
7732	NASDAQ	QCOM	Mon, Feb 6, 2023	132.27	134.88	131.86	132.93
7731	NASDAQ	QCOM	Fri, Feb 3, 2023	131.16	138.40	128.57	135.02
7730	NASDAQ	QCOM	Thu, Feb 2, 2023	138.46	139.16	134.80	135.85
7729	NASDAQ	QCOM	Wed, Feb 1, 2023	132.68	139.94	132.68	138.46
7728	NASDAQ	QCOM	Tue, Jan 31, 2023	131.33	133.64	131.33	133.21
7727	NASDAQ	QCOM	Mon, Jan 30, 2023	131.05	132.40	130.15	131.63
7726	NASDAQ	QCOM	Fri, Jan 27, 2023	131.49	134.89	131.42	133.40
7725	NASDAQ	QCOM	Thu, Jan 26, 2023	134.41	134.85	131.16	133.96
7724	NASDAQ	QCOM	Wed, Jan 25, 2023	128.45	131.54	127.70	131.17
7723	NASDAQ	QCOM	Tue, Jan 24, 2023	130.55	132.97	130.15	130.70
7722	NASDAQ	QCOM	Mon, Jan 23, 2023	126.54	132.06	125.82	131.03
7721	NASDAQ	QCOM	Fri, Jan 20, 2023	118.42	122.96	117.34	122.90
7720	NASDAQ	QCOM	Thu, Jan 19, 2023	121.06	121.10	117.42	117.58
7719	NASDAQ	QCOM	Wed, Jan 18, 2023	121.62	123.99	121.01	122.04
7718	NASDAQ	QCOM	Tue, Jan 17, 2023	119.74	121.32	119.02	120.28
7717	NASDAQ	QCOM	Fri, Jan 13, 2023	119.82	121.42	119.72	120.24
7716	NASDAQ	QCOM	Thu, Jan 12, 2023	119.24	122.38	117.65	121.59
7715	NASDAQ	QCOM	Wed, Jan 11, 2023	117.44	118.50	115.17	118.39
7714	NASDAQ	QCOM	Tue, Jan 10, 2023	114.02	116.97	113.72	116.91
7713	NASDAQ	QCOM	Mon, Jan 9, 2023	116.73	118.85	113.54	114.61
7712	NASDAQ	QCOM	Fri, Jan 6, 2023	110.96	115.98	110.05	115.34
7711	NASDAQ	QCOM	Thu, Jan 5, 2023	109.93	110.92	109.13	109.40
7710	NASDAQ	QCOM	Wed, Jan 4, 2023	109.80	112.23	108.81	111.53
7709	NASDAQ	QCOM	Tue, Jan 3, 2023	111.35	111.74	107.13	107.20
7708	NASDAQ	QCOM	Fri, Dec 30, 2022	107.97	110.06	107.22	109.94
7707	NASDAQ	QCOM	Thu, Dec 29, 2022	108.35	110.66	108.11	109.84
7706	NASDAQ	QCOM	Wed, Dec 28, 2022	108.87	110.27	106.82	106.97
7705	NASDAQ	QCOM	Tue, Dec 27, 2022	109.75	110.69	108.89	109.46
7704	NASDAQ	QCOM	Fri, Dec 23, 2022	109.70	110.92	108.21	110.84
7703	NASDAQ	QCOM	Thu, Dec 22, 2022	112.57	112.59	107.38	110.68
7702	NASDAQ	QCOM	Wed, Dec 21, 2022	112.76	114.96	112.69	114.59
7701	NASDAQ	QCOM	Tue, Dec 20, 2022	111.40	112.78	111.10	112.10
7700	NASDAQ	QCOM	Mon, Dec 19, 2022	114.01	115.16	111.51	112.61
7699	NASDAQ	QCOM	Fri, Dec 16, 2022	116.08	116.66	113.35	114.53
7698	NASDAQ	QCOM	Thu, Dec 15, 2022	120.25	120.52	116.08	116.64
7697	NASDAQ	QCOM	Wed, Dec 14, 2022	124.23	126.58	120.10	121.71
7696	NASDAQ	QCOM	Tue, Dec 13, 2022	126.98	127.95	121.82	123.49
7695	NASDAQ	QCOM	Mon, Dec 12, 2022	116.06	121.25	116.06	121.21
7694	NASDAQ	QCOM	Fri, Dec 9, 2022	120.41	121.40	118.85	119.05
7693	NASDAQ	QCOM	Thu, Dec 8, 2022	118.98	122.35	118.18	121.75
7692	NASDAQ	QCOM	Wed, Dec 7, 2022	118.50	120.32	117.76	118.21
7691	NASDAQ	QCOM	Tue, Dec 6, 2022	122.82	123.00	118.57	119.78
7690	NASDAQ	QCOM	Mon, Dec 5, 2022	124.58	125.47	122.43	123.30
7689	NASDAQ	QCOM	Fri, Dec 2, 2022	123.71	125.82	123.12	125.66
7688	NASDAQ	QCOM	Thu, Dec 1, 2022	126.72	128.20	125.68	126.81
7687	NASDAQ	QCOM	Wed, Nov 30, 2022	118.75	126.60	118.07	126.49
7686	NASDAQ	QCOM	Tue, Nov 29, 2022	120.14	121.37	118.32	118.38
7685	NASDAQ	QCOM	Mon, Nov 28, 2022	122.16	123.45	118.85	119.54
7684	NASDAQ	QCOM	Fri, Nov 25, 2022	124.86	125.36	123.40	123.45
7683	NASDAQ	QCOM	Wed, Nov 23, 2022	123.54	127.04	123.29	125.15
7682	NASDAQ	QCOM	Tue, Nov 22, 2022	120.84	123.79	120.03	123.65
7681	NASDAQ	QCOM	Mon, Nov 21, 2022	121.09	122.50	120.10	120.20
7680	NASDAQ	QCOM	Fri, Nov 18, 2022	124.04	124.49	122.13	123.85
7679	NASDAQ	QCOM	Thu, Nov 17, 2022	118.95	123.12	118.71	122.86
7678	NASDAQ	QCOM	Wed, Nov 16, 2022	123.20	123.84	119.96	120.73
7677	NASDAQ	QCOM	Tue, Nov 15, 2022	125.65	128.13	123.42	126.02
7676	NASDAQ	QCOM	Mon, Nov 14, 2022	120.74	123.21	120.26	120.80
7675	NASDAQ	QCOM	Fri, Nov 11, 2022	118.99	122.16	118.99	121.43
7674	NASDAQ	QCOM	Thu, Nov 10, 2022	115.91	121.00	114.53	120.68
7673	NASDAQ	QCOM	Wed, Nov 9, 2022	111.46	113.51	110.27	110.43
7672	NASDAQ	QCOM	Tue, Nov 8, 2022	111.57	114.89	109.92	112.54
7671	NASDAQ	QCOM	Mon, Nov 7, 2022	107.48	110.28	106.26	110.09
7670	NASDAQ	QCOM	Fri, Nov 4, 2022	106.61	107.50	104.33	106.69
7669	NASDAQ	QCOM	Thu, Nov 3, 2022	104.38	106.50	101.93	103.88
7668	NASDAQ	QCOM	Wed, Nov 2, 2022	118.71	118.79	112.25	112.50
7667	NASDAQ	QCOM	Tue, Nov 1, 2022	119.74	120.63	116.75	117.33
7666	NASDAQ	QCOM	Mon, Oct 31, 2022	118.13	118.38	115.40	117.66
7665	NASDAQ	QCOM	Fri, Oct 28, 2022	114.17	119.45	112.33	119.21
7664	NASDAQ	QCOM	Thu, Oct 27, 2022	119.32	120.60	114.38	114.70
7663	NASDAQ	QCOM	Wed, Oct 26, 2022	118.04	120.74	116.16	118.11
7662	NASDAQ	QCOM	Tue, Oct 25, 2022	116.57	119.94	116.23	119.17
7661	NASDAQ	QCOM	Mon, Oct 24, 2022	116.34	117.02	114.24	116.38
7660	NASDAQ	QCOM	Fri, Oct 21, 2022	111.75	115.99	111.02	115.74
7659	NASDAQ	QCOM	Thu, Oct 20, 2022	113.17	116.09	111.72	111.98
7658	NASDAQ	QCOM	Wed, Oct 19, 2022	110.86	113.67	110.75	112.85
7657	NASDAQ	QCOM	Tue, Oct 18, 2022	114.95	116.09	109.54	111.21
7656	NASDAQ	QCOM	Mon, Oct 17, 2022	113.92	114.48	110.61	111.59
7655	NASDAQ	QCOM	Fri, Oct 14, 2022	114.63	114.99	109.79	109.95
7654	NASDAQ	QCOM	Thu, Oct 13, 2022	105.38	115.20	104.66	112.86
7653	NASDAQ	QCOM	Wed, Oct 12, 2022	110.32	110.80	108.38	108.64
7652	NASDAQ	QCOM	Tue, Oct 11, 2022	112.00	112.49	108.65	110.03
7651	NASDAQ	QCOM	Mon, Oct 10, 2022	120.59	121.04	113.45	114.60
7650	NASDAQ	QCOM	Fri, Oct 7, 2022	122.62	124.11	120.32	120.91
7649	NASDAQ	QCOM	Thu, Oct 6, 2022	124.51	127.21	124.40	125.28
7648	NASDAQ	QCOM	Wed, Oct 5, 2022	120.88	125.56	120.53	124.89
7647	NASDAQ	QCOM	Tue, Oct 4, 2022	120.40	122.45	120.32	122.37
7646	NASDAQ	QCOM	Mon, Oct 3, 2022	114.99	118.32	113.67	117.22
7645	NASDAQ	QCOM	Fri, Sep 30, 2022	113.76	116.28	112.92	112.98
7644	NASDAQ	QCOM	Thu, Sep 29, 2022	117.28	117.47	113.46	114.84
7643	NASDAQ	QCOM	Wed, Sep 28, 2022	118.58	120.45	117.78	118.93
7642	NASDAQ	QCOM	Tue, Sep 27, 2022	121.56	122.68	118.75	120.34
7641	NASDAQ	QCOM	Mon, Sep 26, 2022	121.54	123.18	119.59	119.74
7640	NASDAQ	QCOM	Fri, Sep 23, 2022	122.34	122.68	119.05	121.19
7639	NASDAQ	QCOM	Thu, Sep 22, 2022	124.75	125.16	122.47	123.68
7638	NASDAQ	QCOM	Wed, Sep 21, 2022	125.44	129.79	124.50	124.62
7637	NASDAQ	QCOM	Tue, Sep 20, 2022	125.74	126.55	123.89	124.77
7636	NASDAQ	QCOM	Mon, Sep 19, 2022	123.62	127.18	123.41	126.65
7635	NASDAQ	QCOM	Fri, Sep 16, 2022	124.12	125.74	123.05	124.95
7634	NASDAQ	QCOM	Thu, Sep 15, 2022	126.70	128.08	124.23	124.98
7633	NASDAQ	QCOM	Wed, Sep 14, 2022	126.27	127.90	125.50	127.53
7632	NASDAQ	QCOM	Tue, Sep 13, 2022	128.38	129.90	124.49	124.93
7631	NASDAQ	QCOM	Mon, Sep 12, 2022	133.00	134.22	132.32	133.00
7630	NASDAQ	QCOM	Fri, Sep 9, 2022	130.68	132.61	130.31	132.05
7629	NASDAQ	QCOM	Thu, Sep 8, 2022	127.47	129.80	125.90	128.85
7628	NASDAQ	QCOM	Wed, Sep 7, 2022	127.47	129.78	126.37	128.60
7627	NASDAQ	QCOM	Tue, Sep 6, 2022	128.84	129.52	126.21	126.67
7626	NASDAQ	QCOM	Fri, Sep 2, 2022	131.64	132.67	127.56	128.48
7625	NASDAQ	QCOM	Thu, Sep 1, 2022	129.98	130.13	126.08	129.92
7624	NASDAQ	QCOM	Wed, Aug 31, 2022	133.79	134.17	131.30	132.27
7623	NASDAQ	QCOM	Tue, Aug 30, 2022	137.80	138.30	132.94	134.41
7622	NASDAQ	QCOM	Mon, Aug 29, 2022	137.81	139.13	136.11	137.08
7621	NASDAQ	QCOM	Fri, Aug 26, 2022	146.16	147.36	138.05	138.38
7620	NASDAQ	QCOM	Thu, Aug 25, 2022	142.34	147.00	142.02	146.25
7619	NASDAQ	QCOM	Wed, Aug 24, 2022	140.25	141.71	138.61	141.31
7618	NASDAQ	QCOM	Tue, Aug 23, 2022	142.09	143.61	140.56	140.72
7617	NASDAQ	QCOM	Mon, Aug 22, 2022	145.30	145.81	141.10	141.61
7616	NASDAQ	QCOM	Fri, Aug 19, 2022	149.29	150.38	146.90	147.60
7615	NASDAQ	QCOM	Thu, Aug 18, 2022	148.07	152.91	147.76	151.38
7614	NASDAQ	QCOM	Wed, Aug 17, 2022	148.23	149.63	146.36	148.53
7613	NASDAQ	QCOM	Tue, Aug 16, 2022	151.45	152.49	148.85	150.03
7612	NASDAQ	QCOM	Mon, Aug 15, 2022	150.32	152.70	148.40	152.13
7611	NASDAQ	QCOM	Fri, Aug 12, 2022	148.00	151.47	147.18	151.29
7610	NASDAQ	QCOM	Thu, Aug 11, 2022	148.31	151.64	147.02	147.83
7609	NASDAQ	QCOM	Wed, Aug 10, 2022	145.85	147.18	143.69	146.99
7608	NASDAQ	QCOM	Tue, Aug 9, 2022	145.59	146.50	141.31	142.51
7607	NASDAQ	QCOM	Mon, Aug 8, 2022	149.81	151.19	146.55	147.81
7606	NASDAQ	QCOM	Fri, Aug 5, 2022	148.57	151.28	147.67	150.21
7605	NASDAQ	QCOM	Thu, Aug 4, 2022	148.68	151.16	147.71	151.01
7604	NASDAQ	QCOM	Wed, Aug 3, 2022	147.66	150.34	146.59	149.16
7603	NASDAQ	QCOM	Tue, Aug 2, 2022	145.69	149.40	144.84	147.03
7602	NASDAQ	QCOM	Mon, Aug 1, 2022	144.31	149.46	144.07	147.43
7601	NASDAQ	QCOM	Fri, Jul 29, 2022	144.60	145.31	140.67	145.06
7600	NASDAQ	QCOM	Thu, Jul 28, 2022	149.78	149.99	143.00	146.45
7599	NASDAQ	QCOM	Wed, Jul 27, 2022	151.53	154.80	150.55	153.42
7598	NASDAQ	QCOM	Tue, Jul 26, 2022	152.62	152.70	149.81	149.97
7597	NASDAQ	QCOM	Mon, Jul 25, 2022	152.80	154.04	151.67	153.25
7596	NASDAQ	QCOM	Fri, Jul 22, 2022	155.66	156.66	152.35	153.70
7595	NASDAQ	QCOM	Thu, Jul 21, 2022	152.88	155.92	150.63	155.86
7594	NASDAQ	QCOM	Wed, Jul 20, 2022	147.43	152.33	146.62	151.71
7593	NASDAQ	QCOM	Tue, Jul 19, 2022	144.14	148.47	143.18	147.37
7592	NASDAQ	QCOM	Mon, Jul 18, 2022	145.97	146.43	140.82	141.69
7591	NASDAQ	QCOM	Fri, Jul 15, 2022	143.76	145.48	142.03	144.37
7590	NASDAQ	QCOM	Thu, Jul 14, 2022	134.94	142.35	133.85	141.90
7589	NASDAQ	QCOM	Wed, Jul 13, 2022	130.55	136.78	130.52	135.64
7588	NASDAQ	QCOM	Tue, Jul 12, 2022	133.74	135.35	131.96	132.95
7587	NASDAQ	QCOM	Mon, Jul 11, 2022	133.59	134.60	131.32	132.24
7586	NASDAQ	QCOM	Fri, Jul 8, 2022	132.52	136.39	131.62	136.01
7585	NASDAQ	QCOM	Thu, Jul 7, 2022	130.65	134.71	130.26	134.40
7584	NASDAQ	QCOM	Wed, Jul 6, 2022	126.06	128.23	125.06	127.06
7583	NASDAQ	QCOM	Tue, Jul 5, 2022	121.10	126.17	120.36	125.83
7582	NASDAQ	QCOM	Fri, Jul 1, 2022	125.75	126.76	122.10	123.53
7581	NASDAQ	QCOM	Thu, Jun 30, 2022	127.61	130.09	125.33	127.74
7580	NASDAQ	QCOM	Wed, Jun 29, 2022	130.08	131.57	126.90	130.23
7579	NASDAQ	QCOM	Tue, Jun 28, 2022	129.78	136.45	126.60	131.60
7578	NASDAQ	QCOM	Mon, Jun 27, 2022	126.20	130.04	125.44	127.18
7577	NASDAQ	QCOM	Fri, Jun 24, 2022	122.38	125.37	121.76	125.10
7576	NASDAQ	QCOM	Thu, Jun 23, 2022	122.75	122.93	118.23	120.09
7575	NASDAQ	QCOM	Wed, Jun 22, 2022	121.80	123.66	120.36	122.16
7574	NASDAQ	QCOM	Tue, Jun 21, 2022	123.77	126.12	123.72	124.39
7573	NASDAQ	QCOM	Fri, Jun 17, 2022	121.42	122.83	118.36	120.99
7572	NASDAQ	QCOM	Thu, Jun 16, 2022	126.26	126.65	119.03	120.82
7571	NASDAQ	QCOM	Wed, Jun 15, 2022	131.67	133.28	128.21	131.03
7570	NASDAQ	QCOM	Tue, Jun 14, 2022	130.21	131.93	128.82	130.26
7569	NASDAQ	QCOM	Mon, Jun 13, 2022	130.59	131.35	126.60	128.66
7568	NASDAQ	QCOM	Fri, Jun 10, 2022	134.75	136.06	132.42	133.20
7567	NASDAQ	QCOM	Thu, Jun 9, 2022	137.77	140.44	136.69	136.71
7566	NASDAQ	QCOM	Wed, Jun 8, 2022	140.75	141.76	137.45	138.96
7565	NASDAQ	QCOM	Tue, Jun 7, 2022	139.13	142.15	138.49	141.89
7564	NASDAQ	QCOM	Mon, Jun 6, 2022	144.95	144.97	139.92	140.44
7563	NASDAQ	QCOM	Fri, Jun 3, 2022	142.18	143.44	140.61	141.22
7562	NASDAQ	QCOM	Thu, Jun 2, 2022	140.26	146.25	139.70	146.20
7561	NASDAQ	QCOM	Wed, Jun 1, 2022	142.55	143.91	138.17	140.02
7560	NASDAQ	QCOM	Tue, May 31, 2022	139.50	143.97	137.44	143.22
7559	NASDAQ	QCOM	Fri, May 27, 2022	136.10	140.14	136.10	139.76
7558	NASDAQ	QCOM	Thu, May 26, 2022	130.01	136.00	129.86	134.84
7557	NASDAQ	QCOM	Wed, May 25, 2022	127.80	132.07	127.25	131.23
7556	NASDAQ	QCOM	Tue, May 24, 2022	130.34	130.34	126.05	128.53
7555	NASDAQ	QCOM	Mon, May 23, 2022	129.95	132.43	128.15	132.12
7554	NASDAQ	QCOM	Fri, May 20, 2022	132.88	133.29	125.86	131.60
7553	NASDAQ	QCOM	Thu, May 19, 2022	130.45	133.39	129.48	130.57
7552	NASDAQ	QCOM	Wed, May 18, 2022	136.83	137.28	129.88	130.45
7551	NASDAQ	QCOM	Tue, May 17, 2022	137.25	140.00	136.70	139.69
7550	NASDAQ	QCOM	Mon, May 16, 2022	133.98	135.98	132.00	133.91
7549	NASDAQ	QCOM	Fri, May 13, 2022	134.29	135.99	132.50	134.93
7548	NASDAQ	QCOM	Thu, May 12, 2022	131.00	133.06	127.82	131.77
7547	NASDAQ	QCOM	Wed, May 11, 2022	135.03	138.29	131.89	132.30
7546	NASDAQ	QCOM	Tue, May 10, 2022	139.50	139.80	134.63	136.81
7545	NASDAQ	QCOM	Mon, May 9, 2022	137.99	140.11	134.06	134.92
7544	NASDAQ	QCOM	Fri, May 6, 2022	141.25	144.10	137.88	140.58
7543	NASDAQ	QCOM	Thu, May 5, 2022	146.98	146.98	139.18	141.64
7542	NASDAQ	QCOM	Wed, May 4, 2022	144.58	149.50	140.35	149.05
7541	NASDAQ	QCOM	Tue, May 3, 2022	144.71	145.69	142.76	144.26
7540	NASDAQ	QCOM	Mon, May 2, 2022	140.60	145.66	139.16	145.27
7539	NASDAQ	QCOM	Fri, Apr 29, 2022	145.81	147.50	139.52	139.69
7538	NASDAQ	QCOM	Thu, Apr 28, 2022	142.87	151.20	139.13	148.19
7537	NASDAQ	QCOM	Wed, Apr 27, 2022	130.82	138.11	130.66	135.10
7536	NASDAQ	QCOM	Tue, Apr 26, 2022	135.02	136.35	132.63	133.50
7535	NASDAQ	QCOM	Mon, Apr 25, 2022	131.32	136.81	130.91	136.56
7534	NASDAQ	QCOM	Fri, Apr 22, 2022	136.13	137.33	132.65	132.81
7533	NASDAQ	QCOM	Thu, Apr 21, 2022	142.34	143.64	135.26	136.11
7532	NASDAQ	QCOM	Wed, Apr 20, 2022	143.21	144.81	140.06	140.34
7531	NASDAQ	QCOM	Tue, Apr 19, 2022	138.83	141.40	137.54	141.05
7530	NASDAQ	QCOM	Mon, Apr 18, 2022	135.62	140.35	135.56	139.32
7529	NASDAQ	QCOM	Thu, Apr 14, 2022	141.05	141.56	136.68	136.91
7528	NASDAQ	QCOM	Wed, Apr 13, 2022	137.54	142.59	136.48	140.50
7527	NASDAQ	QCOM	Tue, Apr 12, 2022	137.92	140.16	135.50	136.09
7526	NASDAQ	QCOM	Mon, Apr 11, 2022	134.29	137.61	133.69	135.36
7525	NASDAQ	QCOM	Fri, Apr 8, 2022	138.54	139.96	136.36	136.69
7524	NASDAQ	QCOM	Thu, Apr 7, 2022	139.79	141.49	136.92	139.22
7523	NASDAQ	QCOM	Wed, Apr 6, 2022	142.90	143.00	137.46	139.28
7522	NASDAQ	QCOM	Tue, Apr 5, 2022	151.81	152.01	145.27	145.46
7521	NASDAQ	QCOM	Mon, Apr 4, 2022	147.74	154.13	146.66	153.81
7520	NASDAQ	QCOM	Fri, Apr 1, 2022	151.94	152.87	142.56	146.99
7519	NASDAQ	QCOM	Thu, Mar 31, 2022	152.89	155.14	151.03	152.82
7518	NASDAQ	QCOM	Wed, Mar 30, 2022	159.39	160.27	151.79	152.73
7517	NASDAQ	QCOM	Tue, Mar 29, 2022	161.21	161.30	156.65	161.07
7516	NASDAQ	QCOM	Mon, Mar 28, 2022	156.50	158.50	154.05	158.45
7515	NASDAQ	QCOM	Fri, Mar 25, 2022	157.97	158.46	155.18	157.97
7514	NASDAQ	QCOM	Thu, Mar 24, 2022	154.30	158.56	153.59	158.46
7513	NASDAQ	QCOM	Wed, Mar 23, 2022	156.11	157.21	152.58	152.87
7512	NASDAQ	QCOM	Tue, Mar 22, 2022	155.45	159.94	154.77	157.61
7511	NASDAQ	QCOM	Mon, Mar 21, 2022	153.99	157.71	152.81	155.59
7510	NASDAQ	QCOM	Fri, Mar 18, 2022	152.52	156.03	149.01	153.99
7509	NASDAQ	QCOM	Thu, Mar 17, 2022	149.19	152.94	146.58	152.83
7508	NASDAQ	QCOM	Wed, Mar 16, 2022	146.97	151.56	143.57	150.45
7507	NASDAQ	QCOM	Tue, Mar 15, 2022	142.50	144.43	139.05	144.21
7506	NASDAQ	QCOM	Mon, Mar 14, 2022	150.80	151.29	140.47	141.29
7505	NASDAQ	QCOM	Fri, Mar 11, 2022	157.95	158.32	152.02	152.34
7504	NASDAQ	QCOM	Thu, Mar 10, 2022	154.04	155.30	150.33	154.71
7503	NASDAQ	QCOM	Wed, Mar 9, 2022	156.01	158.48	154.17	157.11
7502	NASDAQ	QCOM	Tue, Mar 8, 2022	150.66	158.34	147.88	150.76
7501	NASDAQ	QCOM	Mon, Mar 7, 2022	162.32	163.16	150.00	150.10
7500	NASDAQ	QCOM	Fri, Mar 4, 2022	163.85	166.07	159.89	162.26
7499	NASDAQ	QCOM	Thu, Mar 3, 2022	170.67	170.83	164.50	165.35
7498	NASDAQ	QCOM	Wed, Mar 2, 2022	165.25	170.49	164.35	169.25
7497	NASDAQ	QCOM	Tue, Mar 1, 2022	170.96	171.84	161.72	163.69
7496	NASDAQ	QCOM	Mon, Feb 28, 2022	168.30	172.99	168.20	171.99
7495	NASDAQ	QCOM	Fri, Feb 25, 2022	167.61	171.09	165.60	170.93
7494	NASDAQ	QCOM	Thu, Feb 24, 2022	156.89	168.36	155.79	167.98
7493	NASDAQ	QCOM	Wed, Feb 23, 2022	166.65	169.16	161.32	161.62
7492	NASDAQ	QCOM	Tue, Feb 22, 2022	164.06	169.96	163.60	165.89
7491	NASDAQ	QCOM	Fri, Feb 18, 2022	167.47	170.45	164.24	167.64
7490	NASDAQ	QCOM	Thu, Feb 17, 2022	169.88	170.77	166.70	166.80
7489	NASDAQ	QCOM	Wed, Feb 16, 2022	170.68	173.21	168.26	172.60
7488	NASDAQ	QCOM	Tue, Feb 15, 2022	169.00	173.96	168.25	173.00
7487	NASDAQ	QCOM	Mon, Feb 14, 2022	165.35	167.85	162.48	165.13
7486	NASDAQ	QCOM	Fri, Feb 11, 2022	174.70	175.48	163.55	164.64
7485	NASDAQ	QCOM	Thu, Feb 10, 2022	179.40	181.99	173.45	174.07
7484	NASDAQ	QCOM	Wed, Feb 9, 2022	181.40	184.00	178.95	183.95
7483	NASDAQ	QCOM	Tue, Feb 8, 2022	174.31	179.29	173.98	178.59
7482	NASDAQ	QCOM	Mon, Feb 7, 2022	179.67	180.65	174.44	175.09
7481	NASDAQ	QCOM	Fri, Feb 4, 2022	178.99	182.41	176.81	179.47
7480	NASDAQ	QCOM	Thu, Feb 3, 2022	180.80	192.10	177.29	179.10
7479	NASDAQ	QCOM	Wed, Feb 2, 2022	180.94	188.64	180.26	188.20
7478	NASDAQ	QCOM	Tue, Feb 1, 2022	176.44	177.43	173.11	177.13
7477	NASDAQ	QCOM	Mon, Jan 31, 2022	167.06	175.95	165.80	175.76
7476	NASDAQ	QCOM	Fri, Jan 28, 2022	162.01	166.94	157.38	166.81
7475	NASDAQ	QCOM	Thu, Jan 27, 2022	169.31	171.45	160.61	161.20
7474	NASDAQ	QCOM	Wed, Jan 26, 2022	168.58	174.55	163.90	167.00
7473	NASDAQ	QCOM	Tue, Jan 25, 2022	166.17	170.32	161.20	165.45
7472	NASDAQ	QCOM	Mon, Jan 24, 2022	162.18	170.82	158.60	170.07
7471	NASDAQ	QCOM	Fri, Jan 21, 2022	166.24	172.04	164.57	164.93
7470	NASDAQ	QCOM	Thu, Jan 20, 2022	174.53	174.99	166.29	166.50
7469	NASDAQ	QCOM	Wed, Jan 19, 2022	180.57	181.21	172.27	172.47
7468	NASDAQ	QCOM	Tue, Jan 18, 2022	185.87	186.00	178.27	178.86
7467	NASDAQ	QCOM	Fri, Jan 14, 2022	182.80	190.09	182.01	188.69
7466	NASDAQ	QCOM	Thu, Jan 13, 2022	188.70	191.58	183.29	183.89
7465	NASDAQ	QCOM	Wed, Jan 12, 2022	186.60	189.46	185.19	186.42
7464	NASDAQ	QCOM	Tue, Jan 11, 2022	179.19	185.65	177.22	185.40
7463	NASDAQ	QCOM	Mon, Jan 10, 2022	178.27	180.00	173.76	179.68
7462	NASDAQ	QCOM	Fri, Jan 7, 2022	186.60	188.36	180.12	180.41
7461	NASDAQ	QCOM	Thu, Jan 6, 2022	184.52	188.47	183.00	185.95
7460	NASDAQ	QCOM	Wed, Jan 5, 2022	186.50	193.58	184.73	186.50
7459	NASDAQ	QCOM	Tue, Jan 4, 2022	187.00	188.93	181.01	187.23
7458	NASDAQ	QCOM	Mon, Jan 3, 2022	182.91	186.88	182.24	186.21
7457	NASDAQ	QCOM	Fri, Dec 31, 2021	183.31	185.15	182.60	182.87
7456	NASDAQ	QCOM	Thu, Dec 30, 2021	185.88	186.52	182.31	182.73
7455	NASDAQ	QCOM	Wed, Dec 29, 2021	184.68	187.39	184.56	186.20
7454	NASDAQ	QCOM	Tue, Dec 28, 2021	186.59	186.73	183.49	184.82
7453	NASDAQ	QCOM	Mon, Dec 27, 2021	183.21	186.41	183.02	186.33
7452	NASDAQ	QCOM	Thu, Dec 23, 2021	181.53	183.71	181.38	182.74
7451	NASDAQ	QCOM	Wed, Dec 22, 2021	179.00	181.52	177.63	181.38
7450	NASDAQ	QCOM	Tue, Dec 21, 2021	179.38	180.15	174.22	179.58
7449	NASDAQ	QCOM	Mon, Dec 20, 2021	174.29	177.08	173.46	176.67
7448	NASDAQ	QCOM	Fri, Dec 17, 2021	175.73	180.12	175.02	176.80
7447	NASDAQ	QCOM	Thu, Dec 16, 2021	190.30	192.68	176.11	178.15
7446	NASDAQ	QCOM	Wed, Dec 15, 2021	183.97	189.78	179.98	189.28
7445	NASDAQ	QCOM	Tue, Dec 14, 2021	181.20	183.90	179.41	181.98
7444	NASDAQ	QCOM	Mon, Dec 13, 2021	186.85	191.30	183.11	183.32
7443	NASDAQ	QCOM	Fri, Dec 10, 2021	185.55	185.55	181.15	183.88
7442	NASDAQ	QCOM	Thu, Dec 9, 2021	181.77	187.84	181.51	182.26
7441	NASDAQ	QCOM	Wed, Dec 8, 2021	183.01	183.72	180.78	182.63
7440	NASDAQ	QCOM	Tue, Dec 7, 2021	179.07	184.78	178.50	183.72
7439	NASDAQ	QCOM	Mon, Dec 6, 2021	176.88	176.98	172.27	175.45
7438	NASDAQ	QCOM	Fri, Dec 3, 2021	178.04	180.27	173.71	176.51
7437	NASDAQ	QCOM	Thu, Dec 2, 2021	172.09	177.89	171.21	177.03
7436	NASDAQ	QCOM	Wed, Dec 1, 2021	180.89	183.15	175.32	175.63
7435	NASDAQ	QCOM	Tue, Nov 30, 2021	183.22	186.81	180.34	180.56
7434	NASDAQ	QCOM	Mon, Nov 29, 2021	179.48	184.07	179.00	183.74
7433	NASDAQ	QCOM	Fri, Nov 26, 2021	175.67	180.25	175.06	175.74
7432	NASDAQ	QCOM	Wed, Nov 24, 2021	179.52	180.78	177.33	180.71
7431	NASDAQ	QCOM	Tue, Nov 23, 2021	180.34	181.33	177.02	180.94
7430	NASDAQ	QCOM	Mon, Nov 22, 2021	181.11	188.77	180.98	181.40
7429	NASDAQ	QCOM	Fri, Nov 19, 2021	184.69	186.60	182.30	185.00
7428	NASDAQ	QCOM	Thu, Nov 18, 2021	185.24	188.72	182.75	186.32
7427	NASDAQ	QCOM	Wed, Nov 17, 2021	180.79	186.33	178.63	183.54
7426	NASDAQ	QCOM	Tue, Nov 16, 2021	168.11	183.73	167.06	181.81
7425	NASDAQ	QCOM	Mon, Nov 15, 2021	166.50	169.94	165.81	168.51
7424	NASDAQ	QCOM	Fri, Nov 12, 2021	165.00	166.02	164.33	164.94
7423	NASDAQ	QCOM	Thu, Nov 11, 2021	161.80	165.56	161.39	164.42
7422	NASDAQ	QCOM	Wed, Nov 10, 2021	165.09	166.12	159.03	159.80
7421	NASDAQ	QCOM	Tue, Nov 9, 2021	166.51	169.52	164.38	166.74
7420	NASDAQ	QCOM	Mon, Nov 8, 2021	163.21	167.71	161.28	165.85
7419	NASDAQ	QCOM	Fri, Nov 5, 2021	157.08	168.55	155.91	163.03
7418	NASDAQ	QCOM	Thu, Nov 4, 2021	156.33	159.58	153.30	156.11
7417	NASDAQ	QCOM	Wed, Nov 3, 2021	135.75	138.85	135.04	138.48
7416	NASDAQ	QCOM	Tue, Nov 2, 2021	134.55	135.73	134.12	135.23
7415	NASDAQ	QCOM	Mon, Nov 1, 2021	132.44	134.87	132.44	134.81
7414	NASDAQ	QCOM	Fri, Oct 29, 2021	132.86	133.68	132.45	133.04
7413	NASDAQ	QCOM	Thu, Oct 28, 2021	131.99	133.83	131.87	133.69
7412	NASDAQ	QCOM	Wed, Oct 27, 2021	131.94	132.36	130.51	131.20
7411	NASDAQ	QCOM	Tue, Oct 26, 2021	132.90	133.79	131.07	131.94
7410	NASDAQ	QCOM	Mon, Oct 25, 2021	131.82	133.17	131.30	131.93
7409	NASDAQ	QCOM	Fri, Oct 22, 2021	132.90	133.69	131.43	131.62
7408	NASDAQ	QCOM	Thu, Oct 21, 2021	132.00	133.26	131.40	133.05
7407	NASDAQ	QCOM	Wed, Oct 20, 2021	132.50	133.01	131.26	132.16
7406	NASDAQ	QCOM	Tue, Oct 19, 2021	131.02	132.80	130.32	132.50
7405	NASDAQ	QCOM	Mon, Oct 18, 2021	129.32	130.27	128.24	130.12
7404	NASDAQ	QCOM	Fri, Oct 15, 2021	129.02	130.48	128.68	130.20
7403	NASDAQ	QCOM	Thu, Oct 14, 2021	126.16	129.30	125.99	128.66
7402	NASDAQ	QCOM	Wed, Oct 13, 2021	125.20	126.32	123.52	125.04
7401	NASDAQ	QCOM	Tue, Oct 12, 2021	125.38	125.47	122.17	122.95
7400	NASDAQ	QCOM	Mon, Oct 11, 2021	126.06	127.23	124.88	124.94
7399	NASDAQ	QCOM	Fri, Oct 8, 2021	128.59	128.59	126.21	126.55
7398	NASDAQ	QCOM	Thu, Oct 7, 2021	129.27	130.72	127.59	127.84
7397	NASDAQ	QCOM	Wed, Oct 6, 2021	126.55	128.27	126.07	128.06
7396	NASDAQ	QCOM	Tue, Oct 5, 2021	126.13	128.77	125.69	127.53
7395	NASDAQ	QCOM	Mon, Oct 4, 2021	128.92	129.79	125.92	126.68
7394	NASDAQ	QCOM	Fri, Oct 1, 2021	129.80	130.02	126.47	128.71
7393	NASDAQ	QCOM	Thu, Sep 30, 2021	130.35	131.08	128.70	128.98
7392	NASDAQ	QCOM	Wed, Sep 29, 2021	130.59	131.45	128.89	129.28
7391	NASDAQ	QCOM	Tue, Sep 28, 2021	131.75	132.74	129.70	129.90
7390	NASDAQ	QCOM	Mon, Sep 27, 2021	132.43	134.04	132.02	133.48
7389	NASDAQ	QCOM	Fri, Sep 24, 2021	133.11	134.55	132.80	133.88
7388	NASDAQ	QCOM	Thu, Sep 23, 2021	133.75	135.16	133.22	133.91
7387	NASDAQ	QCOM	Wed, Sep 22, 2021	132.59	133.49	131.98	133.01
7386	NASDAQ	QCOM	Tue, Sep 21, 2021	133.59	133.91	131.28	131.75
7385	NASDAQ	QCOM	Mon, Sep 20, 2021	131.47	133.12	130.61	132.76
7384	NASDAQ	QCOM	Fri, Sep 17, 2021	137.81	138.00	133.14	133.60
7383	NASDAQ	QCOM	Thu, Sep 16, 2021	137.32	138.96	137.32	138.40
7382	NASDAQ	QCOM	Wed, Sep 15, 2021	140.81	141.00	137.52	138.24
7381	NASDAQ	QCOM	Tue, Sep 14, 2021	144.47	144.81	140.62	141.14
7380	NASDAQ	QCOM	Mon, Sep 13, 2021	144.02	144.73	142.03	143.41
7379	NASDAQ	QCOM	Fri, Sep 10, 2021	143.13	146.00	142.54	142.68
7378	NASDAQ	QCOM	Thu, Sep 9, 2021	142.47	143.54	141.45	141.58
7377	NASDAQ	QCOM	Wed, Sep 8, 2021	143.36	143.62	141.49	142.52
7376	NASDAQ	QCOM	Tue, Sep 7, 2021	144.68	144.76	143.12	143.75
7375	NASDAQ	QCOM	Fri, Sep 3, 2021	145.12	145.99	144.23	144.63
7374	NASDAQ	QCOM	Thu, Sep 2, 2021	146.70	146.89	144.51	145.12
7373	NASDAQ	QCOM	Wed, Sep 1, 2021	146.84	148.10	146.22	146.45
7372	NASDAQ	QCOM	Tue, Aug 31, 2021	146.80	147.53	144.56	146.69
7371	NASDAQ	QCOM	Mon, Aug 30, 2021	145.59	147.86	145.56	145.94
7370	NASDAQ	QCOM	Fri, Aug 27, 2021	142.20	144.95	141.92	144.85
7369	NASDAQ	QCOM	Thu, Aug 26, 2021	143.19	143.76	141.62	142.38
7368	NASDAQ	QCOM	Wed, Aug 25, 2021	144.46	145.43	143.47	143.87
7367	NASDAQ	QCOM	Tue, Aug 24, 2021	144.59	145.59	143.84	144.46
7366	NASDAQ	QCOM	Mon, Aug 23, 2021	142.65	144.61	142.35	144.14
7365	NASDAQ	QCOM	Fri, Aug 20, 2021	140.61	142.26	140.30	142.09
7364	NASDAQ	QCOM	Thu, Aug 19, 2021	140.65	141.45	138.96	140.61
7363	NASDAQ	QCOM	Wed, Aug 18, 2021	143.84	144.66	141.98	142.18
7362	NASDAQ	QCOM	Tue, Aug 17, 2021	146.95	147.00	143.57	144.41
7361	NASDAQ	QCOM	Mon, Aug 16, 2021	148.40	149.08	146.72	148.13
7360	NASDAQ	QCOM	Fri, Aug 13, 2021	147.00	149.31	146.93	148.64
7359	NASDAQ	QCOM	Thu, Aug 12, 2021	147.76	148.00	146.39	147.15
7358	NASDAQ	QCOM	Wed, Aug 11, 2021	146.06	146.79	144.40	146.68
7357	NASDAQ	QCOM	Tue, Aug 10, 2021	147.32	147.50	142.40	145.87
7356	NASDAQ	QCOM	Mon, Aug 9, 2021	146.79	147.72	145.75	146.92
7355	NASDAQ	QCOM	Fri, Aug 6, 2021	146.13	148.23	145.92	146.28
7354	NASDAQ	QCOM	Thu, Aug 5, 2021	147.24	147.47	144.57	146.83
7353	NASDAQ	QCOM	Wed, Aug 4, 2021	148.02	149.20	147.33	148.22
7352	NASDAQ	QCOM	Tue, Aug 3, 2021	148.91	149.58	146.56	147.95
7351	NASDAQ	QCOM	Mon, Aug 2, 2021	150.00	152.28	148.21	148.86
7350	NASDAQ	QCOM	Fri, Jul 30, 2021	149.20	150.41	148.36	149.80
7349	NASDAQ	QCOM	Thu, Jul 29, 2021	146.50	151.52	146.41	150.99
7348	NASDAQ	QCOM	Wed, Jul 28, 2021	141.27	142.91	140.14	142.44
7347	NASDAQ	QCOM	Tue, Jul 27, 2021	142.49	143.00	138.21	140.93
7346	NASDAQ	QCOM	Mon, Jul 26, 2021	143.95	144.38	142.24	143.50
7345	NASDAQ	QCOM	Fri, Jul 23, 2021	143.45	144.99	142.03	144.88
7344	NASDAQ	QCOM	Thu, Jul 22, 2021	142.00	142.85	141.50	142.44
7343	NASDAQ	QCOM	Wed, Jul 21, 2021	139.65	142.22	139.65	142.17
7342	NASDAQ	QCOM	Tue, Jul 20, 2021	139.02	140.42	137.20	139.55
7341	NASDAQ	QCOM	Mon, Jul 19, 2021	138.32	138.90	136.81	138.79
7340	NASDAQ	QCOM	Fri, Jul 16, 2021	141.87	142.51	139.53	139.71
7339	NASDAQ	QCOM	Thu, Jul 15, 2021	144.12	144.14	140.72	141.46
7338	NASDAQ	QCOM	Wed, Jul 14, 2021	143.50	146.34	142.50	143.75
7337	NASDAQ	QCOM	Tue, Jul 13, 2021	142.44	142.66	140.42	141.18
7336	NASDAQ	QCOM	Mon, Jul 12, 2021	141.40	143.02	141.20	142.47
7335	NASDAQ	QCOM	Fri, Jul 9, 2021	137.89	141.73	137.81	141.43
7334	NASDAQ	QCOM	Thu, Jul 8, 2021	137.72	138.87	135.60	138.29
7333	NASDAQ	QCOM	Wed, Jul 7, 2021	142.24	142.36	139.06	139.97
7332	NASDAQ	QCOM	Tue, Jul 6, 2021	143.00	143.18	139.68	141.19
7331	NASDAQ	QCOM	Fri, Jul 2, 2021	141.99	142.68	141.25	142.58
7330	NASDAQ	QCOM	Thu, Jul 1, 2021	142.91	143.02	140.35	140.80
7329	NASDAQ	QCOM	Wed, Jun 30, 2021	142.35	143.63	141.84	142.93
7328	NASDAQ	QCOM	Tue, Jun 29, 2021	139.63	142.95	139.25	142.62
7327	NASDAQ	QCOM	Mon, Jun 28, 2021	138.23	140.17	137.98	139.72
7326	NASDAQ	QCOM	Fri, Jun 25, 2021	138.45	139.47	136.97	137.65
7325	NASDAQ	QCOM	Thu, Jun 24, 2021	136.62	138.51	136.35	137.92
7324	NASDAQ	QCOM	Wed, Jun 23, 2021	134.89	136.23	134.81	135.52
7323	NASDAQ	QCOM	Tue, Jun 22, 2021	134.22	135.31	133.29	135.08
7322	NASDAQ	QCOM	Mon, Jun 21, 2021	133.05	135.10	132.66	133.96
7321	NASDAQ	QCOM	Fri, Jun 18, 2021	134.55	134.58	132.24	133.00
7320	NASDAQ	QCOM	Thu, Jun 17, 2021	134.31	136.62	134.09	135.35
7319	NASDAQ	QCOM	Wed, Jun 16, 2021	136.47	137.05	133.66	134.95
7318	NASDAQ	QCOM	Tue, Jun 15, 2021	137.14	137.38	135.23	135.58
7317	NASDAQ	QCOM	Mon, Jun 14, 2021	135.20	137.31	134.79	137.31
7316	NASDAQ	QCOM	Fri, Jun 11, 2021	133.80	134.65	133.65	134.62
7315	NASDAQ	QCOM	Thu, Jun 10, 2021	133.05	135.10	132.58	134.22
7314	NASDAQ	QCOM	Wed, Jun 9, 2021	135.10	135.35	132.79	132.89
7313	NASDAQ	QCOM	Tue, Jun 8, 2021	134.06	135.39	133.00	134.20
7312	NASDAQ	QCOM	Mon, Jun 7, 2021	133.70	133.77	132.64	133.32
7311	NASDAQ	QCOM	Fri, Jun 4, 2021	132.53	135.05	132.20	134.34
7310	NASDAQ	QCOM	Thu, Jun 3, 2021	132.65	133.39	131.42	131.78
7309	NASDAQ	QCOM	Wed, Jun 2, 2021	133.18	134.73	132.47	133.82
7308	NASDAQ	QCOM	Tue, Jun 1, 2021	135.10	136.07	133.53	133.94
7307	NASDAQ	QCOM	Fri, May 28, 2021	134.15	135.64	133.95	134.54
7306	NASDAQ	QCOM	Thu, May 27, 2021	132.73	134.64	132.71	133.64
7305	NASDAQ	QCOM	Wed, May 26, 2021	133.87	134.52	132.22	133.09
7304	NASDAQ	QCOM	Tue, May 25, 2021	133.54	134.30	132.80	133.75
7303	NASDAQ	QCOM	Mon, May 24, 2021	131.33	134.00	131.33	132.91
7302	NASDAQ	QCOM	Fri, May 21, 2021	132.14	132.69	130.49	131.46
7301	NASDAQ	QCOM	Thu, May 20, 2021	131.53	133.28	131.46	132.64
7300	NASDAQ	QCOM	Wed, May 19, 2021	127.19	130.83	126.45	130.66
7299	NASDAQ	QCOM	Tue, May 18, 2021	130.64	131.24	128.79	128.91
7298	NASDAQ	QCOM	Mon, May 17, 2021	129.29	129.83	127.71	129.80
7297	NASDAQ	QCOM	Fri, May 14, 2021	128.63	131.42	127.81	130.15
7296	NASDAQ	QCOM	Thu, May 13, 2021	127.12	128.48	125.87	127.11
7295	NASDAQ	QCOM	Wed, May 12, 2021	126.03	127.13	123.68	124.62
7294	NASDAQ	QCOM	Tue, May 11, 2021	125.25	128.56	124.77	128.37
7293	NASDAQ	QCOM	Mon, May 10, 2021	136.02	136.68	128.82	128.94
7292	NASDAQ	QCOM	Fri, May 7, 2021	136.94	138.69	136.29	137.85
7291	NASDAQ	QCOM	Thu, May 6, 2021	134.49	136.54	133.10	136.00
7290	NASDAQ	QCOM	Wed, May 5, 2021	136.08	136.45	134.11	134.65
7289	NASDAQ	QCOM	Tue, May 4, 2021	136.00	136.00	132.42	134.12
7288	NASDAQ	QCOM	Mon, May 3, 2021	139.70	139.76	136.87	137.43
7287	NASDAQ	QCOM	Fri, Apr 30, 2021	141.07	142.09	138.26	138.80
7286	NASDAQ	QCOM	Thu, Apr 29, 2021	145.01	145.30	140.67	142.68
7285	NASDAQ	QCOM	Wed, Apr 28, 2021	138.17	138.27	135.75	136.57
7284	NASDAQ	QCOM	Tue, Apr 27, 2021	138.71	139.38	136.98	138.01
7283	NASDAQ	QCOM	Mon, Apr 26, 2021	135.33	139.69	135.12	138.96
7282	NASDAQ	QCOM	Fri, Apr 23, 2021	133.74	136.11	133.54	135.43
7281	NASDAQ	QCOM	Thu, Apr 22, 2021	135.37	135.96	132.47	132.97
7280	NASDAQ	QCOM	Wed, Apr 21, 2021	132.82	136.37	132.50	136.19
7279	NASDAQ	QCOM	Tue, Apr 20, 2021	134.55	134.78	132.79	133.40
7278	NASDAQ	QCOM	Mon, Apr 19, 2021	136.90	137.05	134.09	135.25
7277	NASDAQ	QCOM	Fri, Apr 16, 2021	137.62	139.01	136.65	138.21
7276	NASDAQ	QCOM	Thu, Apr 15, 2021	136.00	137.99	135.57	137.84
7275	NASDAQ	QCOM	Wed, Apr 14, 2021	137.08	137.84	133.91	134.75
7274	NASDAQ	QCOM	Tue, Apr 13, 2021	138.38	138.77	135.75	137.30
7273	NASDAQ	QCOM	Mon, Apr 12, 2021	138.86	139.89	136.05	137.44
7272	NASDAQ	QCOM	Fri, Apr 9, 2021	139.90	140.68	138.88	140.57
7271	NASDAQ	QCOM	Thu, Apr 8, 2021	140.00	140.37	138.81	140.34
7270	NASDAQ	QCOM	Wed, Apr 7, 2021	138.33	139.95	137.40	139.43
7269	NASDAQ	QCOM	Tue, Apr 6, 2021	139.85	140.23	137.64	138.06
7268	NASDAQ	QCOM	Mon, Apr 5, 2021	139.04	140.50	138.23	140.33
7267	NASDAQ	QCOM	Thu, Apr 1, 2021	134.50	138.43	133.60	137.79
7266	NASDAQ	QCOM	Wed, Mar 31, 2021	130.96	133.52	130.57	132.59
7265	NASDAQ	QCOM	Tue, Mar 30, 2021	130.17	131.24	129.07	130.11
7264	NASDAQ	QCOM	Mon, Mar 29, 2021	132.54	133.34	129.77	131.27
7263	NASDAQ	QCOM	Fri, Mar 26, 2021	127.06	133.35	127.04	132.99
7262	NASDAQ	QCOM	Thu, Mar 25, 2021	126.66	127.64	124.39	127.28
7261	NASDAQ	QCOM	Wed, Mar 24, 2021	132.99	133.06	127.11	127.18
7260	NASDAQ	QCOM	Tue, Mar 23, 2021	134.00	134.36	131.41	132.52
7259	NASDAQ	QCOM	Mon, Mar 22, 2021	132.96	135.55	132.60	134.09
7258	NASDAQ	QCOM	Fri, Mar 19, 2021	129.79	132.48	129.17	131.02
7257	NASDAQ	QCOM	Thu, Mar 18, 2021	132.44	133.60	129.66	129.75
7256	NASDAQ	QCOM	Wed, Mar 17, 2021	131.31	135.60	129.68	133.92
7255	NASDAQ	QCOM	Tue, Mar 16, 2021	132.89	135.44	132.29	133.65
7254	NASDAQ	QCOM	Mon, Mar 15, 2021	130.06	131.76	129.12	131.64
7253	NASDAQ	QCOM	Fri, Mar 12, 2021	129.90	130.33	127.62	129.98
7252	NASDAQ	QCOM	Thu, Mar 11, 2021	131.01	133.24	130.01	131.74
7251	NASDAQ	QCOM	Wed, Mar 10, 2021	130.67	131.10	127.64	127.87
7250	NASDAQ	QCOM	Tue, Mar 9, 2021	127.39	129.92	126.33	129.11
7249	NASDAQ	QCOM	Mon, Mar 8, 2021	129.00	129.77	122.99	123.20
7248	NASDAQ	QCOM	Fri, Mar 5, 2021	130.92	131.17	125.40	129.75
7247	NASDAQ	QCOM	Thu, Mar 4, 2021	132.35	134.20	126.58	127.80
7246	NASDAQ	QCOM	Wed, Mar 3, 2021	135.60	136.18	131.54	131.66
7245	NASDAQ	QCOM	Tue, Mar 2, 2021	140.00	140.10	136.77	137.04
7244	NASDAQ	QCOM	Mon, Mar 1, 2021	137.50	139.63	136.46	139.49
7243	NASDAQ	QCOM	Fri, Feb 26, 2021	136.76	138.15	134.70	136.19
7242	NASDAQ	QCOM	Thu, Feb 25, 2021	139.56	140.83	135.02	135.53
7241	NASDAQ	QCOM	Wed, Feb 24, 2021	136.40	141.18	135.09	141.10
7240	NASDAQ	QCOM	Tue, Feb 23, 2021	136.38	138.48	134.44	137.12
7239	NASDAQ	QCOM	Mon, Feb 22, 2021	142.25	144.12	139.08	139.46
7238	NASDAQ	QCOM	Fri, Feb 19, 2021	144.78	145.85	143.49	144.94
7237	NASDAQ	QCOM	Thu, Feb 18, 2021	143.54	144.70	142.96	143.91
7236	NASDAQ	QCOM	Wed, Feb 17, 2021	145.83	146.89	143.42	144.75
7235	NASDAQ	QCOM	Tue, Feb 16, 2021	149.00	149.74	146.06	147.16
7234	NASDAQ	QCOM	Fri, Feb 12, 2021	145.57	151.40	144.87	147.98
7233	NASDAQ	QCOM	Thu, Feb 11, 2021	145.78	146.57	143.53	145.56
7232	NASDAQ	QCOM	Wed, Feb 10, 2021	147.62	147.75	144.37	145.50
7231	NASDAQ	QCOM	Tue, Feb 9, 2021	147.55	148.50	145.90	146.11
7230	NASDAQ	QCOM	Mon, Feb 8, 2021	147.10	147.60	145.30	147.38
7229	NASDAQ	QCOM	Fri, Feb 5, 2021	148.85	148.90	144.62	145.84
7228	NASDAQ	QCOM	Thu, Feb 4, 2021	150.18	151.78	145.20	147.97
7227	NASDAQ	QCOM	Wed, Feb 3, 2021	167.58	167.58	161.80	162.30
7226	NASDAQ	QCOM	Tue, Feb 2, 2021	164.51	165.38	161.30	164.78
7225	NASDAQ	QCOM	Mon, Feb 1, 2021	157.37	162.40	156.49	161.58
7224	NASDAQ	QCOM	Fri, Jan 29, 2021	160.25	160.64	154.75	156.28
7223	NASDAQ	QCOM	Thu, Jan 28, 2021	156.28	158.97	153.11	155.55
7222	NASDAQ	QCOM	Wed, Jan 27, 2021	158.49	160.73	152.69	153.67
7221	NASDAQ	QCOM	Tue, Jan 26, 2021	164.20	164.65	160.91	162.55
7220	NASDAQ	QCOM	Mon, Jan 25, 2021	164.32	167.05	161.73	164.40
7219	NASDAQ	QCOM	Fri, Jan 22, 2021	164.00	164.27	161.52	162.42
7218	NASDAQ	QCOM	Thu, Jan 21, 2021	165.81	166.49	163.34	164.75
7217	NASDAQ	QCOM	Wed, Jan 20, 2021	164.72	167.94	164.44	164.60
7216	NASDAQ	QCOM	Tue, Jan 19, 2021	158.94	164.10	158.45	163.77
7215	NASDAQ	QCOM	Fri, Jan 15, 2021	160.77	160.86	156.88	157.09
7214	NASDAQ	QCOM	Thu, Jan 14, 2021	159.40	163.18	158.50	160.85
7213	NASDAQ	QCOM	Wed, Jan 13, 2021	155.19	157.93	153.65	157.42
7212	NASDAQ	QCOM	Tue, Jan 12, 2021	156.64	156.87	153.96	154.45
7211	NASDAQ	QCOM	Mon, Jan 11, 2021	156.10	158.13	154.92	156.11
7210	NASDAQ	QCOM	Fri, Jan 8, 2021	157.23	157.53	154.54	156.64
7209	NASDAQ	QCOM	Thu, Jan 7, 2021	152.33	156.42	152.26	155.70
7208	NASDAQ	QCOM	Wed, Jan 6, 2021	151.53	153.87	149.47	151.19
7207	NASDAQ	QCOM	Tue, Jan 5, 2021	148.65	152.70	148.50	152.43
7206	NASDAQ	QCOM	Mon, Jan 4, 2021	153.01	155.15	147.14	148.50
7205	NASDAQ	QCOM	Thu, Dec 31, 2020	150.32	152.56	150.10	152.34
7204	NASDAQ	QCOM	Wed, Dec 30, 2020	149.12	151.61	148.92	149.95
7203	NASDAQ	QCOM	Tue, Dec 29, 2020	148.97	148.99	147.03	148.49
7202	NASDAQ	QCOM	Mon, Dec 28, 2020	150.62	151.07	147.44	147.74
7201	NASDAQ	QCOM	Thu, Dec 24, 2020	147.80	148.90	147.20	148.79
7200	NASDAQ	QCOM	Wed, Dec 23, 2020	147.63	151.54	146.87	146.96
7199	NASDAQ	QCOM	Tue, Dec 22, 2020	146.61	147.03	144.72	146.34
7198	NASDAQ	QCOM	Mon, Dec 21, 2020	145.01	147.36	144.41	146.80
7197	NASDAQ	QCOM	Fri, Dec 18, 2020	150.79	150.79	146.12	147.42
7196	NASDAQ	QCOM	Thu, Dec 17, 2020	150.87	151.23	148.38	149.53
7195	NASDAQ	QCOM	Wed, Dec 16, 2020	149.14	150.44	146.71	149.74
7194	NASDAQ	QCOM	Tue, Dec 15, 2020	149.37	149.92	147.10	148.36
7193	NASDAQ	QCOM	Mon, Dec 14, 2020	144.90	147.75	143.33	146.29
7192	NASDAQ	QCOM	Fri, Dec 11, 2020	149.24	150.27	141.89	144.28
7191	NASDAQ	QCOM	Thu, Dec 10, 2020	154.42	157.85	152.73	155.75
7190	NASDAQ	QCOM	Wed, Dec 9, 2020	158.60	161.07	155.55	156.02
7189	NASDAQ	QCOM	Tue, Dec 8, 2020	157.46	159.29	155.87	158.80
7188	NASDAQ	QCOM	Mon, Dec 7, 2020	158.55	158.97	156.71	158.02
7187	NASDAQ	QCOM	Fri, Dec 4, 2020	150.30	158.09	150.00	157.62
7186	NASDAQ	QCOM	Thu, Dec 3, 2020	151.04	152.77	149.64	149.91
7185	NASDAQ	QCOM	Wed, Dec 2, 2020	150.51	151.49	149.62	149.98
7184	NASDAQ	QCOM	Tue, Dec 1, 2020	148.79	152.39	147.79	151.26
7183	NASDAQ	QCOM	Mon, Nov 30, 2020	144.63	147.29	144.05	147.17
7182	NASDAQ	QCOM	Fri, Nov 27, 2020	145.49	146.43	143.70	143.83
7181	NASDAQ	QCOM	Wed, Nov 25, 2020	145.95	147.49	144.04	144.08
7180	NASDAQ	QCOM	Tue, Nov 24, 2020	143.39	146.33	141.11	145.93
7179	NASDAQ	QCOM	Mon, Nov 23, 2020	142.35	147.00	141.88	143.82
7178	NASDAQ	QCOM	Fri, Nov 20, 2020	148.28	149.10	145.94	146.03
7177	NASDAQ	QCOM	Thu, Nov 19, 2020	146.56	149.30	145.46	147.53
7176	NASDAQ	QCOM	Wed, Nov 18, 2020	149.24	153.33	146.91	147.05
7175	NASDAQ	QCOM	Tue, Nov 17, 2020	149.02	149.85	147.18	148.74
7174	NASDAQ	QCOM	Mon, Nov 16, 2020	145.20	149.25	144.55	149.07
7173	NASDAQ	QCOM	Fri, Nov 13, 2020	145.54	146.25	143.23	144.26
7172	NASDAQ	QCOM	Thu, Nov 12, 2020	147.57	148.51	143.07	143.91
7171	NASDAQ	QCOM	Wed, Nov 11, 2020	144.50	148.09	144.00	147.69
7170	NASDAQ	QCOM	Tue, Nov 10, 2020	140.15	143.17	138.53	140.11
7169	NASDAQ	QCOM	Mon, Nov 9, 2020	149.41	149.41	142.44	142.61
7168	NASDAQ	QCOM	Fri, Nov 6, 2020	146.01	146.23	143.96	145.01
7167	NASDAQ	QCOM	Thu, Nov 5, 2020	145.82	148.80	141.83	145.41
7166	NASDAQ	QCOM	Wed, Nov 4, 2020	129.33	129.57	126.07	128.97
7165	NASDAQ	QCOM	Tue, Nov 3, 2020	125.44	126.92	124.69	125.45
7164	NASDAQ	QCOM	Mon, Nov 2, 2020	124.50	126.17	122.41	123.97
7163	NASDAQ	QCOM	Fri, Oct 30, 2020	123.68	125.25	121.60	123.36
7162	NASDAQ	QCOM	Thu, Oct 29, 2020	122.06	127.69	121.89	126.44
7161	NASDAQ	QCOM	Wed, Oct 28, 2020	123.50	123.82	121.05	121.58
7160	NASDAQ	QCOM	Tue, Oct 27, 2020	126.51	126.96	125.19	125.91
7159	NASDAQ	QCOM	Mon, Oct 26, 2020	127.53	128.67	124.40	126.20
7158	NASDAQ	QCOM	Fri, Oct 23, 2020	128.59	129.10	127.10	128.88
7157	NASDAQ	QCOM	Thu, Oct 22, 2020	129.51	129.59	126.86	128.38
7156	NASDAQ	QCOM	Wed, Oct 21, 2020	128.04	130.42	126.37	128.55
7155	NASDAQ	QCOM	Tue, Oct 20, 2020	129.18	129.33	127.51	128.30
7154	NASDAQ	QCOM	Mon, Oct 19, 2020	130.13	131.96	127.70	128.42
7153	NASDAQ	QCOM	Fri, Oct 16, 2020	129.70	130.19	127.74	129.03
7152	NASDAQ	QCOM	Thu, Oct 15, 2020	127.30	129.14	126.65	128.58
7151	NASDAQ	QCOM	Wed, Oct 14, 2020	129.08	132.42	128.93	129.88
7150	NASDAQ	QCOM	Tue, Oct 13, 2020	127.47	128.18	125.40	127.46
7149	NASDAQ	QCOM	Mon, Oct 12, 2020	127.70	127.70	124.95	126.69
7148	NASDAQ	QCOM	Fri, Oct 9, 2020	123.93	125.89	122.79	124.87
7147	NASDAQ	QCOM	Thu, Oct 8, 2020	124.00	124.43	121.84	122.34
7146	NASDAQ	QCOM	Wed, Oct 7, 2020	121.24	123.36	120.65	123.03
7145	NASDAQ	QCOM	Tue, Oct 6, 2020	120.45	122.52	119.10	119.54
7144	NASDAQ	QCOM	Mon, Oct 5, 2020	116.90	120.65	116.73	120.52
7143	NASDAQ	QCOM	Fri, Oct 2, 2020	116.78	118.66	115.43	115.47
7142	NASDAQ	QCOM	Thu, Oct 1, 2020	119.93	120.21	117.70	119.52
7141	NASDAQ	QCOM	Wed, Sep 30, 2020	117.50	119.26	116.92	117.68
7140	NASDAQ	QCOM	Tue, Sep 29, 2020	118.14	119.25	117.20	117.38
7139	NASDAQ	QCOM	Mon, Sep 28, 2020	115.96	118.74	114.92	118.47
7138	NASDAQ	QCOM	Fri, Sep 25, 2020	113.55	115.75	111.80	114.50
7137	NASDAQ	QCOM	Thu, Sep 24, 2020	109.39	113.29	109.24	112.19
7136	NASDAQ	QCOM	Wed, Sep 23, 2020	113.64	113.93	110.07	110.57
7135	NASDAQ	QCOM	Tue, Sep 22, 2020	112.61	114.25	110.42	113.82
7134	NASDAQ	QCOM	Mon, Sep 21, 2020	109.16	112.14	108.30	111.92
7133	NASDAQ	QCOM	Fri, Sep 18, 2020	115.04	115.43	109.80	110.69
7132	NASDAQ	QCOM	Thu, Sep 17, 2020	111.92	115.70	111.00	114.88
7131	NASDAQ	QCOM	Wed, Sep 16, 2020	118.00	118.00	114.54	114.56
7130	NASDAQ	QCOM	Tue, Sep 15, 2020	114.94	117.81	114.79	116.58
7129	NASDAQ	QCOM	Mon, Sep 14, 2020	115.24	115.43	112.65	113.46
7128	NASDAQ	QCOM	Fri, Sep 11, 2020	113.38	114.85	112.40	113.42
7127	NASDAQ	QCOM	Thu, Sep 10, 2020	115.15	115.81	111.57	112.44
7126	NASDAQ	QCOM	Wed, Sep 9, 2020	113.48	115.77	112.30	114.02
7125	NASDAQ	QCOM	Tue, Sep 8, 2020	111.94	113.88	109.62	109.77
7124	NASDAQ	QCOM	Fri, Sep 4, 2020	115.69	117.82	112.38	115.97
7123	NASDAQ	QCOM	Thu, Sep 3, 2020	121.30	121.71	115.60	116.43
7122	NASDAQ	QCOM	Wed, Sep 2, 2020	123.26	123.93	121.81	123.18
7121	NASDAQ	QCOM	Tue, Sep 1, 2020	121.08	122.57	119.51	122.01
7120	NASDAQ	QCOM	Mon, Aug 31, 2020	118.33	121.06	118.12	119.10
7119	NASDAQ	QCOM	Fri, Aug 28, 2020	116.71	118.26	116.17	118.20
7118	NASDAQ	QCOM	Thu, Aug 27, 2020	116.43	118.18	115.35	116.02
7117	NASDAQ	QCOM	Wed, Aug 26, 2020	116.25	116.55	115.17	116.04
7116	NASDAQ	QCOM	Tue, Aug 25, 2020	116.11	117.10	114.44	115.95
7115	NASDAQ	QCOM	Mon, Aug 24, 2020	114.37	116.00	113.27	115.91
7114	NASDAQ	QCOM	Fri, Aug 21, 2020	110.23	113.15	109.95	113.00
7113	NASDAQ	QCOM	Thu, Aug 20, 2020	110.00	110.98	109.67	110.66
7112	NASDAQ	QCOM	Wed, Aug 19, 2020	112.33	113.47	110.75	111.04
7111	NASDAQ	QCOM	Tue, Aug 18, 2020	112.91	113.38	111.52	112.03
7110	NASDAQ	QCOM	Mon, Aug 17, 2020	113.29	114.49	110.63	112.18
7109	NASDAQ	QCOM	Fri, Aug 14, 2020	113.30	114.52	112.57	113.74
7108	NASDAQ	QCOM	Thu, Aug 13, 2020	116.20	116.20	112.77	113.41
7107	NASDAQ	QCOM	Wed, Aug 12, 2020	110.39	116.25	109.65	115.79
7106	NASDAQ	QCOM	Tue, Aug 11, 2020	106.20	112.01	104.74	108.83
7105	NASDAQ	QCOM	Mon, Aug 10, 2020	108.60	108.99	105.72	106.36
7104	NASDAQ	QCOM	Fri, Aug 7, 2020	110.01	111.05	106.00	108.25
7103	NASDAQ	QCOM	Thu, Aug 6, 2020	111.23	111.36	109.93	111.06
7102	NASDAQ	QCOM	Wed, Aug 5, 2020	111.00	112.46	110.08	111.39
7101	NASDAQ	QCOM	Tue, Aug 4, 2020	109.49	111.02	108.66	110.95
7100	NASDAQ	QCOM	Mon, Aug 3, 2020	107.40	113.00	107.03	109.59
7099	NASDAQ	QCOM	Fri, Jul 31, 2020	105.66	107.75	104.51	105.61
7098	NASDAQ	QCOM	Thu, Jul 30, 2020	102.42	107.69	100.70	107.19
7097	NASDAQ	QCOM	Wed, Jul 29, 2020	92.08	93.62	91.74	93.03
7096	NASDAQ	QCOM	Tue, Jul 28, 2020	92.17	92.59	90.57	91.45
7095	NASDAQ	QCOM	Mon, Jul 27, 2020	90.02	92.84	89.26	92.70
7094	NASDAQ	QCOM	Fri, Jul 24, 2020	89.21	90.29	87.51	88.89
7093	NASDAQ	QCOM	Thu, Jul 23, 2020	92.91	92.97	89.23	89.67
7092	NASDAQ	QCOM	Wed, Jul 22, 2020	92.74	93.29	91.67	92.60
7091	NASDAQ	QCOM	Tue, Jul 21, 2020	93.55	93.85	91.81	92.31
7090	NASDAQ	QCOM	Mon, Jul 20, 2020	92.19	93.27	91.30	93.17
7089	NASDAQ	QCOM	Fri, Jul 17, 2020	91.68	92.46	91.00	92.23
7088	NASDAQ	QCOM	Thu, Jul 16, 2020	91.26	91.75	90.68	91.20
7087	NASDAQ	QCOM	Wed, Jul 15, 2020	92.93	92.93	91.01	92.55
7086	NASDAQ	QCOM	Tue, Jul 14, 2020	90.86	92.62	89.20	92.38
7085	NASDAQ	QCOM	Mon, Jul 13, 2020	93.30	94.13	91.20	91.33
7084	NASDAQ	QCOM	Fri, Jul 10, 2020	93.00	93.52	91.56	92.51
7083	NASDAQ	QCOM	Thu, Jul 9, 2020	93.95	93.95	91.44	93.25
7082	NASDAQ	QCOM	Wed, Jul 8, 2020	93.27	93.60	92.34	93.53
7081	NASDAQ	QCOM	Tue, Jul 7, 2020	92.97	93.55	91.91	92.14
7080	NASDAQ	QCOM	Mon, Jul 6, 2020	93.21	93.75	92.10	92.92
7079	NASDAQ	QCOM	Thu, Jul 2, 2020	91.09	92.50	90.80	91.87
7078	NASDAQ	QCOM	Wed, Jul 1, 2020	91.01	91.30	89.58	89.78
7077	NASDAQ	QCOM	Tue, Jun 30, 2020	89.20	91.93	89.00	91.21
7076	NASDAQ	QCOM	Mon, Jun 29, 2020	88.21	89.15	86.68	89.01
7075	NASDAQ	QCOM	Fri, Jun 26, 2020	89.07	89.73	87.54	88.02
7074	NASDAQ	QCOM	Thu, Jun 25, 2020	88.70	89.46	87.32	88.96
7073	NASDAQ	QCOM	Wed, Jun 24, 2020	89.17	89.83	87.42	89.14
7072	NASDAQ	QCOM	Tue, Jun 23, 2020	90.14	90.61	89.11	89.35
7071	NASDAQ	QCOM	Mon, Jun 22, 2020	88.72	89.44	87.61	89.13
7070	NASDAQ	QCOM	Fri, Jun 19, 2020	89.87	90.25	87.54	88.81
7069	NASDAQ	QCOM	Thu, Jun 18, 2020	89.85	90.49	89.03	89.92
7068	NASDAQ	QCOM	Wed, Jun 17, 2020	90.68	91.09	89.30	89.94
7067	NASDAQ	QCOM	Tue, Jun 16, 2020	89.90	90.44	87.76	89.52
7066	NASDAQ	QCOM	Mon, Jun 15, 2020	83.67	86.57	83.10	86.39
7065	NASDAQ	QCOM	Fri, Jun 12, 2020	86.25	87.14	83.53	85.24
7064	NASDAQ	QCOM	Thu, Jun 11, 2020	88.62	89.06	83.91	84.02
7063	NASDAQ	QCOM	Wed, Jun 10, 2020	90.25	92.14	90.03	91.01
7062	NASDAQ	QCOM	Tue, Jun 9, 2020	90.23	90.39	89.06	89.75
7061	NASDAQ	QCOM	Mon, Jun 8, 2020	89.00	91.50	88.34	91.37
7060	NASDAQ	QCOM	Fri, Jun 5, 2020	88.00	89.48	87.82	88.55
7059	NASDAQ	QCOM	Thu, Jun 4, 2020	83.95	86.70	83.95	86.04
7058	NASDAQ	QCOM	Wed, Jun 3, 2020	84.95	85.95	83.62	84.11
7057	NASDAQ	QCOM	Tue, Jun 2, 2020	79.93	84.88	79.91	84.63
7056	NASDAQ	QCOM	Mon, Jun 1, 2020	79.89	80.48	79.24	79.73
7055	NASDAQ	QCOM	Fri, May 29, 2020	78.70	81.20	77.90	80.88
7054	NASDAQ	QCOM	Thu, May 28, 2020	80.24	81.48	77.73	78.11
7053	NASDAQ	QCOM	Wed, May 27, 2020	78.27	79.32	76.16	79.29
7052	NASDAQ	QCOM	Tue, May 26, 2020	80.19	80.57	77.78	78.02
7051	NASDAQ	QCOM	Fri, May 22, 2020	78.26	78.76	77.29	78.70
7050	NASDAQ	QCOM	Thu, May 21, 2020	79.47	80.09	77.87	78.00
7049	NASDAQ	QCOM	Wed, May 20, 2020	79.96	81.96	79.69	80.63
7048	NASDAQ	QCOM	Tue, May 19, 2020	79.75	80.15	78.00	78.09
7047	NASDAQ	QCOM	Mon, May 18, 2020	77.27	80.18	77.21	79.94
7046	NASDAQ	QCOM	Fri, May 15, 2020	74.67	77.70	74.37	75.77
7045	NASDAQ	QCOM	Thu, May 14, 2020	77.50	80.00	76.47	79.87
7044	NASDAQ	QCOM	Wed, May 13, 2020	78.86	79.51	76.75	78.00
7043	NASDAQ	QCOM	Tue, May 12, 2020	81.29	81.79	78.40	78.42
7042	NASDAQ	QCOM	Mon, May 11, 2020	80.29	81.27	79.54	80.48
7041	NASDAQ	QCOM	Fri, May 8, 2020	79.70	81.09	79.36	80.56
7040	NASDAQ	QCOM	Thu, May 7, 2020	79.70	80.17	78.26	78.83
7039	NASDAQ	QCOM	Wed, May 6, 2020	78.81	80.14	78.52	78.87
7038	NASDAQ	QCOM	Tue, May 5, 2020	76.75	78.81	76.56	77.63
7037	NASDAQ	QCOM	Mon, May 4, 2020	75.16	75.94	74.09	75.68
7036	NASDAQ	QCOM	Fri, May 1, 2020	76.85	77.59	74.68	75.64
7035	NASDAQ	QCOM	Thu, Apr 30, 2020	80.27	80.87	77.28	78.67
7034	NASDAQ	QCOM	Wed, Apr 29, 2020	77.17	79.24	76.83	78.97
7033	NASDAQ	QCOM	Tue, Apr 28, 2020	77.11	77.78	75.16	75.29
7032	NASDAQ	QCOM	Mon, Apr 27, 2020	76.59	77.82	75.49	75.98
7031	NASDAQ	QCOM	Fri, Apr 24, 2020	73.92	76.11	73.66	76.04
7030	NASDAQ	QCOM	Thu, Apr 23, 2020	75.00	76.17	73.76	73.81
7029	NASDAQ	QCOM	Wed, Apr 22, 2020	73.79	75.34	72.75	74.68
7028	NASDAQ	QCOM	Tue, Apr 21, 2020	73.31	73.97	71.75	71.84
7027	NASDAQ	QCOM	Mon, Apr 20, 2020	75.02	76.23	74.10	74.31
7026	NASDAQ	QCOM	Fri, Apr 17, 2020	77.32	78.25	75.48	76.17
7025	NASDAQ	QCOM	Thu, Apr 16, 2020	76.86	77.69	75.38	76.85
7024	NASDAQ	QCOM	Wed, Apr 15, 2020	75.86	76.34	74.03	75.99
7023	NASDAQ	QCOM	Tue, Apr 14, 2020	75.00	77.67	74.98	77.55
7022	NASDAQ	QCOM	Mon, Apr 13, 2020	71.71	73.51	71.44	73.30
7021	NASDAQ	QCOM	Thu, Apr 9, 2020	74.62	74.84	70.00	71.58
7020	NASDAQ	QCOM	Wed, Apr 8, 2020	73.70	74.38	72.42	73.33
7019	NASDAQ	QCOM	Tue, Apr 7, 2020	73.66	74.90	70.86	72.73
7018	NASDAQ	QCOM	Mon, Apr 6, 2020	68.50	71.37	67.65	70.95
7017	NASDAQ	QCOM	Fri, Apr 3, 2020	67.68	68.69	64.55	65.23
7016	NASDAQ	QCOM	Thu, Apr 2, 2020	65.87	68.26	65.31	68.02
7015	NASDAQ	QCOM	Wed, Apr 1, 2020	65.00	68.70	65.00	65.90
7014	NASDAQ	QCOM	Tue, Mar 31, 2020	69.30	70.36	66.66	67.65
7013	NASDAQ	QCOM	Mon, Mar 30, 2020	67.19	69.50	66.06	69.03
7012	NASDAQ	QCOM	Fri, Mar 27, 2020	66.50	69.12	65.93	66.59
7011	NASDAQ	QCOM	Thu, Mar 26, 2020	64.00	69.66	63.25	68.98
7010	NASDAQ	QCOM	Wed, Mar 25, 2020	65.90	66.96	62.46	63.08
7009	NASDAQ	QCOM	Tue, Mar 24, 2020	66.00	67.62	62.19	65.46
7008	NASDAQ	QCOM	Mon, Mar 23, 2020	61.55	64.86	59.11	62.53
7007	NASDAQ	QCOM	Fri, Mar 20, 2020	65.03	67.98	60.79	60.91
7006	NASDAQ	QCOM	Thu, Mar 19, 2020	61.12	67.55	59.04	65.00
7005	NASDAQ	QCOM	Wed, Mar 18, 2020	63.56	65.56	58.00	61.19
7004	NASDAQ	QCOM	Tue, Mar 17, 2020	65.91	69.81	62.20	68.86
7003	NASDAQ	QCOM	Mon, Mar 16, 2020	68.28	71.17	64.46	64.48
7002	NASDAQ	QCOM	Fri, Mar 13, 2020	71.18	76.67	67.26	75.81
7001	NASDAQ	QCOM	Thu, Mar 12, 2020	69.52	72.53	67.00	67.02
7000	NASDAQ	QCOM	Wed, Mar 11, 2020	76.29	77.79	73.72	74.62
6999	NASDAQ	QCOM	Tue, Mar 10, 2020	74.80	79.04	74.16	78.89
6998	NASDAQ	QCOM	Mon, Mar 9, 2020	72.40	76.10	71.83	72.64
6997	NASDAQ	QCOM	Fri, Mar 6, 2020	76.33	78.08	75.83	77.47
6996	NASDAQ	QCOM	Thu, Mar 5, 2020	79.46	81.37	78.70	79.17
6995	NASDAQ	QCOM	Wed, Mar 4, 2020	79.12	81.91	78.05	81.80
6994	NASDAQ	QCOM	Tue, Mar 3, 2020	80.82	82.65	77.83	78.56
6993	NASDAQ	QCOM	Mon, Mar 2, 2020	79.02	80.71	77.13	80.56
6992	NASDAQ	QCOM	Fri, Feb 28, 2020	73.76	79.81	73.34	78.30
6991	NASDAQ	QCOM	Thu, Feb 27, 2020	77.13	78.19	75.33	75.94
6990	NASDAQ	QCOM	Wed, Feb 26, 2020	81.00	82.03	79.09	79.66
6989	NASDAQ	QCOM	Tue, Feb 25, 2020	83.94	84.40	79.64	80.22
6988	NASDAQ	QCOM	Mon, Feb 24, 2020	83.90	84.83	82.71	83.32
6987	NASDAQ	QCOM	Fri, Feb 21, 2020	88.56	89.03	86.33	87.03
6986	NASDAQ	QCOM	Thu, Feb 20, 2020	90.81	91.88	88.68	89.47
6985	NASDAQ	QCOM	Wed, Feb 19, 2020	88.92	90.62	88.65	90.56
6984	NASDAQ	QCOM	Tue, Feb 18, 2020	87.83	89.00	87.53	88.03
6983	NASDAQ	QCOM	Fri, Feb 14, 2020	90.55	90.80	88.79	89.60
6982	NASDAQ	QCOM	Thu, Feb 13, 2020	91.03	91.38	89.78	90.03
6981	NASDAQ	QCOM	Wed, Feb 12, 2020	91.65	92.44	91.29	91.72
6980	NASDAQ	QCOM	Tue, Feb 11, 2020	89.37	91.47	88.90	90.00
6979	NASDAQ	QCOM	Mon, Feb 10, 2020	86.78	88.64	86.50	88.60
6978	NASDAQ	QCOM	Fri, Feb 7, 2020	89.62	90.03	87.38	87.42
6977	NASDAQ	QCOM	Thu, Feb 6, 2020	88.06	90.78	86.19	90.61
6976	NASDAQ	QCOM	Wed, Feb 5, 2020	90.99	91.14	89.27	90.91
6975	NASDAQ	QCOM	Tue, Feb 4, 2020	88.25	88.95	87.37	88.93
6974	NASDAQ	QCOM	Mon, Feb 3, 2020	85.55	86.58	85.16	86.48
6973	NASDAQ	QCOM	Fri, Jan 31, 2020	87.05	87.17	85.04	85.31
6972	NASDAQ	QCOM	Thu, Jan 30, 2020	87.31	87.86	86.19	87.78
6971	NASDAQ	QCOM	Wed, Jan 29, 2020	88.66	89.02	87.35	88.23
6970	NASDAQ	QCOM	Tue, Jan 28, 2020	88.15	89.54	87.39	89.15
6969	NASDAQ	QCOM	Mon, Jan 27, 2020	87.30	88.22	86.45	87.05
6968	NASDAQ	QCOM	Fri, Jan 24, 2020	92.68	93.25	88.83	89.65
6967	NASDAQ	QCOM	Thu, Jan 23, 2020	92.85	92.95	91.46	92.00
6966	NASDAQ	QCOM	Wed, Jan 22, 2020	95.26	95.39	92.71	92.97
6965	NASDAQ	QCOM	Tue, Jan 21, 2020	95.33	95.72	93.42	94.54
6964	NASDAQ	QCOM	Fri, Jan 17, 2020	93.00	96.17	92.95	95.91
6963	NASDAQ	QCOM	Thu, Jan 16, 2020	90.22	92.23	89.82	91.79
6962	NASDAQ	QCOM	Wed, Jan 15, 2020	90.75	91.18	89.25	89.67
6961	NASDAQ	QCOM	Tue, Jan 14, 2020	91.13	91.61	90.29	90.56
6960	NASDAQ	QCOM	Mon, Jan 13, 2020	91.05	92.73	90.55	90.97
6959	NASDAQ	QCOM	Fri, Jan 10, 2020	90.51	92.39	89.87	90.26
6958	NASDAQ	QCOM	Thu, Jan 9, 2020	89.66	90.72	88.83	89.91
6957	NASDAQ	QCOM	Wed, Jan 8, 2020	88.90	89.47	87.92	88.71
6956	NASDAQ	QCOM	Tue, Jan 7, 2020	87.04	89.49	86.91	88.97
6955	NASDAQ	QCOM	Mon, Jan 6, 2020	85.91	86.55	85.54	86.51
6954	NASDAQ	QCOM	Fri, Jan 3, 2020	87.26	87.64	86.44	87.02
6953	NASDAQ	QCOM	Thu, Jan 2, 2020	89.05	89.81	88.08	88.69
6952	NASDAQ	QCOM	Tue, Dec 31, 2019	87.99	88.77	87.88	88.23
6951	NASDAQ	QCOM	Mon, Dec 30, 2019	88.71	88.78	87.31	88.43
6950	NASDAQ	QCOM	Fri, Dec 27, 2019	88.90	88.95	88.09	88.80
6949	NASDAQ	QCOM	Thu, Dec 26, 2019	88.92	88.96	88.00	88.40
6948	NASDAQ	QCOM	Tue, Dec 24, 2019	88.62	88.81	87.98	88.77
6947	NASDAQ	QCOM	Mon, Dec 23, 2019	89.01	89.33	88.25	88.45
6946	NASDAQ	QCOM	Fri, Dec 20, 2019	88.82	89.85	88.18	88.85
6945	NASDAQ	QCOM	Thu, Dec 19, 2019	88.36	88.70	87.62	88.49
6944	NASDAQ	QCOM	Wed, Dec 18, 2019	88.54	88.65	87.59	87.98
6943	NASDAQ	QCOM	Tue, Dec 17, 2019	89.00	89.04	87.68	88.32
6942	NASDAQ	QCOM	Mon, Dec 16, 2019	89.28	90.46	88.35	88.43
6941	NASDAQ	QCOM	Fri, Dec 13, 2019	88.91	89.70	87.56	87.83
6940	NASDAQ	QCOM	Thu, Dec 12, 2019	86.84	89.23	86.37	89.05
6939	NASDAQ	QCOM	Wed, Dec 11, 2019	84.84	87.10	84.76	86.99
6938	NASDAQ	QCOM	Tue, Dec 10, 2019	85.04	85.33	83.69	84.12
6937	NASDAQ	QCOM	Mon, Dec 9, 2019	84.00	85.30	83.84	84.92
6936	NASDAQ	QCOM	Fri, Dec 6, 2019	83.45	84.25	83.42	83.82
6935	NASDAQ	QCOM	Thu, Dec 5, 2019	82.65	83.44	81.78	82.59
6934	NASDAQ	QCOM	Wed, Dec 4, 2019	80.92	82.44	80.45	82.08
6933	NASDAQ	QCOM	Tue, Dec 3, 2019	81.38	81.39	79.81	80.58
6932	NASDAQ	QCOM	Mon, Dec 2, 2019	83.98	84.29	82.31	82.45
6931	NASDAQ	QCOM	Fri, Nov 29, 2019	84.51	85.10	83.42	83.55
6930	NASDAQ	QCOM	Wed, Nov 27, 2019	85.16	85.31	84.47	84.80
6929	NASDAQ	QCOM	Tue, Nov 26, 2019	85.25	85.55	84.14	84.63
6928	NASDAQ	QCOM	Mon, Nov 25, 2019	85.76	86.29	85.08	85.29
6927	NASDAQ	QCOM	Fri, Nov 22, 2019	85.29	85.82	84.53	84.89
6926	NASDAQ	QCOM	Thu, Nov 21, 2019	84.79	86.30	84.55	85.11
6925	NASDAQ	QCOM	Wed, Nov 20, 2019	87.82	88.36	85.31	85.62
6924	NASDAQ	QCOM	Tue, Nov 19, 2019	91.25	91.39	86.68	87.96
6923	NASDAQ	QCOM	Mon, Nov 18, 2019	90.81	91.98	89.28	90.48
6922	NASDAQ	QCOM	Fri, Nov 15, 2019	92.60	93.94	90.58	90.81
6921	NASDAQ	QCOM	Thu, Nov 14, 2019	90.31	90.58	89.43	90.48
6920	NASDAQ	QCOM	Wed, Nov 13, 2019	90.70	91.90	89.62	90.47
6919	NASDAQ	QCOM	Tue, Nov 12, 2019	92.18	92.25	90.17	90.97
6918	NASDAQ	QCOM	Mon, Nov 11, 2019	91.71	92.52	90.89	91.84
6917	NASDAQ	QCOM	Fri, Nov 8, 2019	89.98	94.11	89.60	94.03
6916	NASDAQ	QCOM	Thu, Nov 7, 2019	89.83	92.50	88.32	89.98
6915	NASDAQ	QCOM	Wed, Nov 6, 2019	85.34	85.61	84.22	84.63
6914	NASDAQ	QCOM	Tue, Nov 5, 2019	85.20	85.74	84.73	85.46
6913	NASDAQ	QCOM	Mon, Nov 4, 2019	84.54	85.87	84.31	85.09
6912	NASDAQ	QCOM	Fri, Nov 1, 2019	81.59	83.65	81.25	83.58
6911	NASDAQ	QCOM	Thu, Oct 31, 2019	81.44	81.47	79.84	80.44
6910	NASDAQ	QCOM	Wed, Oct 30, 2019	82.10	82.25	80.85	81.44
6909	NASDAQ	QCOM	Tue, Oct 29, 2019	82.75	82.85	81.44	81.66
6908	NASDAQ	QCOM	Mon, Oct 28, 2019	80.55	83.13	80.54	83.05
6907	NASDAQ	QCOM	Fri, Oct 25, 2019	79.00	80.23	78.91	80.17
6906	NASDAQ	QCOM	Thu, Oct 24, 2019	78.06	79.02	77.59	78.99
6905	NASDAQ	QCOM	Wed, Oct 23, 2019	77.21	78.13	76.87	77.24
6904	NASDAQ	QCOM	Tue, Oct 22, 2019	78.93	79.07	78.24	78.47
6903	NASDAQ	QCOM	Mon, Oct 21, 2019	78.38	79.09	78.01	78.98
6902	NASDAQ	QCOM	Fri, Oct 18, 2019	78.62	79.22	77.67	77.68
6901	NASDAQ	QCOM	Thu, Oct 17, 2019	78.70	79.96	78.40	78.97
6900	NASDAQ	QCOM	Wed, Oct 16, 2019	77.49	78.32	77.28	78.23
6899	NASDAQ	QCOM	Tue, Oct 15, 2019	76.88	77.98	76.28	77.82
6898	NASDAQ	QCOM	Mon, Oct 14, 2019	76.65	77.37	76.28	76.30
6897	NASDAQ	QCOM	Fri, Oct 11, 2019	76.19	77.82	76.01	76.70
6896	NASDAQ	QCOM	Thu, Oct 10, 2019	74.35	75.97	74.17	74.97
6895	NASDAQ	QCOM	Wed, Oct 9, 2019	73.91	74.80	73.56	74.35
6894	NASDAQ	QCOM	Tue, Oct 8, 2019	75.52	75.82	72.81	72.85
6893	NASDAQ	QCOM	Mon, Oct 7, 2019	77.01	77.55	76.27	76.34
6892	NASDAQ	QCOM	Fri, Oct 4, 2019	76.32	77.56	75.84	77.49
6891	NASDAQ	QCOM	Thu, Oct 3, 2019	73.93	75.83	73.16	75.73
6890	NASDAQ	QCOM	Wed, Oct 2, 2019	75.26	75.71	73.77	73.99
6889	NASDAQ	QCOM	Tue, Oct 1, 2019	77.06	78.06	74.97	75.47
6888	NASDAQ	QCOM	Mon, Sep 30, 2019	76.89	76.95	76.02	76.28
6887	NASDAQ	QCOM	Fri, Sep 27, 2019	77.01	78.20	76.21	76.63
6886	NASDAQ	QCOM	Thu, Sep 26, 2019	77.16	77.69	75.94	77.35
6885	NASDAQ	QCOM	Wed, Sep 25, 2019	75.03	77.49	74.88	77.26
6884	NASDAQ	QCOM	Tue, Sep 24, 2019	78.08	78.30	74.63	75.23
6883	NASDAQ	QCOM	Mon, Sep 23, 2019	76.67	77.91	76.06	77.24
6882	NASDAQ	QCOM	Fri, Sep 20, 2019	78.20	78.70	76.17	76.44
6881	NASDAQ	QCOM	Thu, Sep 19, 2019	79.24	80.00	78.21	78.23
6880	NASDAQ	QCOM	Wed, Sep 18, 2019	78.69	79.07	77.64	78.90
6879	NASDAQ	QCOM	Tue, Sep 17, 2019	77.61	78.79	77.51	78.69
6878	NASDAQ	QCOM	Mon, Sep 16, 2019	77.58	78.49	76.91	78.04
6877	NASDAQ	QCOM	Fri, Sep 13, 2019	79.18	79.54	78.37	78.41
6876	NASDAQ	QCOM	Thu, Sep 12, 2019	80.05	80.05	78.58	79.08
6875	NASDAQ	QCOM	Wed, Sep 11, 2019	78.17	79.91	78.12	79.90
6874	NASDAQ	QCOM	Tue, Sep 10, 2019	78.03	78.88	77.34	78.71
6873	NASDAQ	QCOM	Mon, Sep 9, 2019	79.04	79.45	77.97	78.21
6872	NASDAQ	QCOM	Fri, Sep 6, 2019	78.96	79.08	78.44	78.84
6871	NASDAQ	QCOM	Thu, Sep 5, 2019	77.89	80.44	77.89	78.99
6870	NASDAQ	QCOM	Wed, Sep 4, 2019	75.99	77.12	75.63	77.09
6869	NASDAQ	QCOM	Tue, Sep 3, 2019	76.77	76.99	74.70	75.12
6868	NASDAQ	QCOM	Fri, Aug 30, 2019	77.18	78.05	77.00	77.77
6867	NASDAQ	QCOM	Thu, Aug 29, 2019	75.22	77.03	75.22	76.45
6866	NASDAQ	QCOM	Wed, Aug 28, 2019	73.79	74.88	72.91	74.35
6865	NASDAQ	QCOM	Tue, Aug 27, 2019	73.68	74.38	73.20	73.97
6864	NASDAQ	QCOM	Mon, Aug 26, 2019	74.90	75.09	72.52	72.91
6863	NASDAQ	QCOM	Fri, Aug 23, 2019	76.12	79.10	73.22	73.52
6862	NASDAQ	QCOM	Thu, Aug 22, 2019	76.91	77.95	76.60	77.15
6861	NASDAQ	QCOM	Wed, Aug 21, 2019	76.50	77.19	75.99	76.70
6860	NASDAQ	QCOM	Tue, Aug 20, 2019	74.57	76.44	74.33	76.07
6859	NASDAQ	QCOM	Mon, Aug 19, 2019	74.58	75.53	74.14	74.87
6858	NASDAQ	QCOM	Fri, Aug 16, 2019	71.85	73.41	71.73	73.28
6857	NASDAQ	QCOM	Thu, Aug 15, 2019	71.44	72.19	70.59	71.16
6856	NASDAQ	QCOM	Wed, Aug 14, 2019	70.64	71.89	70.55	70.88
6855	NASDAQ	QCOM	Tue, Aug 13, 2019	69.89	72.47	69.31	72.18
6854	NASDAQ	QCOM	Mon, Aug 12, 2019	71.00	71.48	69.73	69.80
6853	NASDAQ	QCOM	Fri, Aug 9, 2019	70.51	72.19	70.19	71.50
6852	NASDAQ	QCOM	Thu, Aug 8, 2019	69.56	71.35	69.35	71.26
6851	NASDAQ	QCOM	Wed, Aug 7, 2019	67.26	69.60	67.12	69.40
6850	NASDAQ	QCOM	Tue, Aug 6, 2019	69.52	69.93	67.38	68.17
6849	NASDAQ	QCOM	Mon, Aug 5, 2019	69.97	70.84	68.56	68.80
6848	NASDAQ	QCOM	Fri, Aug 2, 2019	70.44	71.53	70.01	71.15
6847	NASDAQ	QCOM	Thu, Aug 1, 2019	68.88	73.71	68.25	71.20
6846	NASDAQ	QCOM	Wed, Jul 31, 2019	74.83	75.28	72.76	73.16
6845	NASDAQ	QCOM	Tue, Jul 30, 2019	74.58	75.07	74.36	74.81
6844	NASDAQ	QCOM	Mon, Jul 29, 2019	75.16	76.32	74.67	74.97
6843	NASDAQ	QCOM	Fri, Jul 26, 2019	75.11	75.85	74.85	75.22
6842	NASDAQ	QCOM	Thu, Jul 25, 2019	75.84	76.14	75.10	75.35
6841	NASDAQ	QCOM	Wed, Jul 24, 2019	74.01	76.42	73.68	75.87
6840	NASDAQ	QCOM	Tue, Jul 23, 2019	75.34	75.59	73.31	74.12
6839	NASDAQ	QCOM	Mon, Jul 22, 2019	75.06	76.62	75.06	75.95
6838	NASDAQ	QCOM	Fri, Jul 19, 2019	74.42	75.71	74.42	75.00
6837	NASDAQ	QCOM	Thu, Jul 18, 2019	74.97	75.35	74.05	74.37
6836	NASDAQ	QCOM	Wed, Jul 17, 2019	78.57	79.40	75.71	75.76
6835	NASDAQ	QCOM	Tue, Jul 16, 2019	75.11	76.50	74.55	75.67
6834	NASDAQ	QCOM	Mon, Jul 15, 2019	75.15	75.90	74.79	75.43
6833	NASDAQ	QCOM	Fri, Jul 12, 2019	74.25	74.98	73.66	74.90
6832	NASDAQ	QCOM	Thu, Jul 11, 2019	74.52	75.78	73.30	73.71
6831	NASDAQ	QCOM	Wed, Jul 10, 2019	76.83	76.91	74.08	74.36
6830	NASDAQ	QCOM	Tue, Jul 9, 2019	76.44	76.84	75.84	76.55
6829	NASDAQ	QCOM	Mon, Jul 8, 2019	75.98	77.03	75.93	76.63
6828	NASDAQ	QCOM	Fri, Jul 5, 2019	74.20	76.72	74.10	76.66
6827	NASDAQ	QCOM	Wed, Jul 3, 2019	77.07	77.23	76.05	76.63
6826	NASDAQ	QCOM	Tue, Jul 2, 2019	77.28	77.48	76.62	77.01
6825	NASDAQ	QCOM	Mon, Jul 1, 2019	80.67	80.76	77.08	77.52
6824	NASDAQ	QCOM	Fri, Jun 28, 2019	75.66	76.44	74.81	76.07
6823	NASDAQ	QCOM	Thu, Jun 27, 2019	75.34	75.90	75.17	75.43
6822	NASDAQ	QCOM	Wed, Jun 26, 2019	73.76	75.70	73.65	74.95
6821	NASDAQ	QCOM	Tue, Jun 25, 2019	73.23	74.14	72.52	72.55
6820	NASDAQ	QCOM	Mon, Jun 24, 2019	72.97	73.45	72.20	73.16
6819	NASDAQ	QCOM	Fri, Jun 21, 2019	72.31	73.17	72.31	72.72
6818	NASDAQ	QCOM	Thu, Jun 20, 2019	73.19	73.67	72.23	72.74
6817	NASDAQ	QCOM	Wed, Jun 19, 2019	72.37	72.62	70.80	71.80
6816	NASDAQ	QCOM	Tue, Jun 18, 2019	69.69	72.39	69.67	71.96
6815	NASDAQ	QCOM	Mon, Jun 17, 2019	69.09	69.98	68.90	69.11
6814	NASDAQ	QCOM	Fri, Jun 14, 2019	68.35	69.12	67.90	68.72
6813	NASDAQ	QCOM	Thu, Jun 13, 2019	69.97	70.49	69.38	69.93
6812	NASDAQ	QCOM	Wed, Jun 12, 2019	69.53	70.37	69.20	69.59
6811	NASDAQ	QCOM	Tue, Jun 11, 2019	71.58	72.22	70.27	71.24
6810	NASDAQ	QCOM	Mon, Jun 10, 2019	69.00	71.46	69.00	70.54
6809	NASDAQ	QCOM	Fri, Jun 7, 2019	67.69	68.78	67.30	68.69
6808	NASDAQ	QCOM	Thu, Jun 6, 2019	66.92	67.97	66.27	67.59
6807	NASDAQ	QCOM	Wed, Jun 5, 2019	68.04	68.33	65.83	67.02
6806	NASDAQ	QCOM	Tue, Jun 4, 2019	67.61	68.50	66.70	68.45
6805	NASDAQ	QCOM	Mon, Jun 3, 2019	67.09	68.13	66.28	66.66
6804	NASDAQ	QCOM	Fri, May 31, 2019	65.78	67.84	65.53	66.82
6803	NASDAQ	QCOM	Thu, May 30, 2019	65.97	67.07	65.93	66.59
6802	NASDAQ	QCOM	Wed, May 29, 2019	65.36	66.15	64.76	65.76
6801	NASDAQ	QCOM	Tue, May 28, 2019	66.64	67.71	65.24	65.37
6800	NASDAQ	QCOM	Fri, May 24, 2019	68.93	69.15	65.97	66.21
6799	NASDAQ	QCOM	Thu, May 23, 2019	67.02	68.27	65.90	68.26
6798	NASDAQ	QCOM	Wed, May 22, 2019	69.13	71.74	67.97	69.31
6797	NASDAQ	QCOM	Tue, May 21, 2019	78.91	79.04	77.22	77.75
6796	NASDAQ	QCOM	Mon, May 20, 2019	77.95	78.33	76.07	76.62
6795	NASDAQ	QCOM	Fri, May 17, 2019	80.49	83.12	80.00	81.50
6794	NASDAQ	QCOM	Thu, May 16, 2019	83.79	84.80	82.13	82.81
6793	NASDAQ	QCOM	Wed, May 15, 2019	85.55	87.00	84.89	86.26
6792	NASDAQ	QCOM	Tue, May 14, 2019	84.27	86.44	84.00	86.13
6791	NASDAQ	QCOM	Mon, May 13, 2019	83.24	84.85	82.99	83.89
6790	NASDAQ	QCOM	Fri, May 10, 2019	83.38	86.33	83.35	85.84
6789	NASDAQ	QCOM	Thu, May 9, 2019	83.37	84.84	82.26	83.78
6788	NASDAQ	QCOM	Wed, May 8, 2019	84.85	85.72	84.11	84.54
6787	NASDAQ	QCOM	Tue, May 7, 2019	87.20	88.15	84.78	85.20
6786	NASDAQ	QCOM	Mon, May 6, 2019	86.33	88.70	86.14	88.25
6785	NASDAQ	QCOM	Fri, May 3, 2019	87.76	89.82	87.06	89.29
6784	NASDAQ	QCOM	Thu, May 2, 2019	87.50	90.34	86.15	87.14
6783	NASDAQ	QCOM	Wed, May 1, 2019	87.17	88.22	86.15	86.37
6782	NASDAQ	QCOM	Tue, Apr 30, 2019	86.98	87.46	86.05	86.13
6781	NASDAQ	QCOM	Mon, Apr 29, 2019	86.40	87.98	85.84	87.25
6780	NASDAQ	QCOM	Fri, Apr 26, 2019	84.51	86.76	84.21	86.64
6779	NASDAQ	QCOM	Thu, Apr 25, 2019	86.17	86.32	84.52	85.07
6778	NASDAQ	QCOM	Wed, Apr 24, 2019	87.04	88.63	85.30	86.83
6777	NASDAQ	QCOM	Tue, Apr 23, 2019	83.90	87.96	83.27	86.72
6776	NASDAQ	QCOM	Mon, Apr 22, 2019	79.83	82.50	79.34	81.97
6775	NASDAQ	QCOM	Thu, Apr 18, 2019	78.72	80.20	78.02	79.89
6774	NASDAQ	QCOM	Wed, Apr 17, 2019	78.82	82.52	76.49	79.08
6773	NASDAQ	QCOM	Tue, Apr 16, 2019	57.46	71.03	57.29	70.45
6772	NASDAQ	QCOM	Mon, Apr 15, 2019	57.14	57.67	57.03	57.18
6771	NASDAQ	QCOM	Fri, Apr 12, 2019	56.28	57.17	56.07	56.95
6770	NASDAQ	QCOM	Thu, Apr 11, 2019	56.44	56.90	55.79	55.90
6769	NASDAQ	QCOM	Wed, Apr 10, 2019	57.71	57.86	56.10	56.33
6768	NASDAQ	QCOM	Tue, Apr 9, 2019	57.57	57.66	57.03	57.44
6767	NASDAQ	QCOM	Mon, Apr 8, 2019	57.79	58.49	57.51	57.76
6766	NASDAQ	QCOM	Fri, Apr 5, 2019	57.98	58.19	57.69	57.99
6765	NASDAQ	QCOM	Thu, Apr 4, 2019	57.75	58.61	57.69	57.86
6764	NASDAQ	QCOM	Wed, Apr 3, 2019	58.20	58.29	57.18	57.68
6763	NASDAQ	QCOM	Tue, Apr 2, 2019	57.98	58.53	57.66	58.09
6762	NASDAQ	QCOM	Mon, Apr 1, 2019	57.64	58.15	57.11	57.81
6761	NASDAQ	QCOM	Fri, Mar 29, 2019	57.00	57.56	56.94	57.03
6760	NASDAQ	QCOM	Thu, Mar 28, 2019	57.03	57.39	56.34	56.55
6759	NASDAQ	QCOM	Wed, Mar 27, 2019	57.35	57.67	56.32	56.91
6758	NASDAQ	QCOM	Tue, Mar 26, 2019	57.15	58.39	56.67	58.00
6757	NASDAQ	QCOM	Mon, Mar 25, 2019	56.58	56.94	56.07	56.64
6756	NASDAQ	QCOM	Fri, Mar 22, 2019	57.68	58.09	56.75	56.82
6755	NASDAQ	QCOM	Thu, Mar 21, 2019	57.23	58.28	57.20	57.77
6754	NASDAQ	QCOM	Wed, Mar 20, 2019	57.03	57.69	56.75	57.16
6753	NASDAQ	QCOM	Tue, Mar 19, 2019	57.17	57.68	56.78	56.97
6752	NASDAQ	QCOM	Mon, Mar 18, 2019	56.62	57.19	56.44	56.83
6751	NASDAQ	QCOM	Fri, Mar 15, 2019	55.00	57.34	54.92	56.60
6750	NASDAQ	QCOM	Thu, Mar 14, 2019	55.53	55.87	55.25	55.40
6749	NASDAQ	QCOM	Wed, Mar 13, 2019	55.03	55.94	55.00	55.39
6748	NASDAQ	QCOM	Tue, Mar 12, 2019	54.66	55.31	54.54	54.84
6747	NASDAQ	QCOM	Mon, Mar 11, 2019	53.72	54.75	53.65	54.35
6746	NASDAQ	QCOM	Fri, Mar 8, 2019	53.45	53.63	53.03	53.53
6745	NASDAQ	QCOM	Thu, Mar 7, 2019	54.83	55.05	53.61	54.03
6744	NASDAQ	QCOM	Wed, Mar 6, 2019	53.89	55.46	53.73	54.80
6743	NASDAQ	QCOM	Tue, Mar 5, 2019	53.90	54.23	53.70	53.94
6742	NASDAQ	QCOM	Mon, Mar 4, 2019	54.58	54.70	53.26	53.78
6741	NASDAQ	QCOM	Fri, Mar 1, 2019	54.00	54.40	53.71	54.20
6740	NASDAQ	QCOM	Thu, Feb 28, 2019	53.00	53.76	52.71	53.39
6739	NASDAQ	QCOM	Wed, Feb 27, 2019	52.95	53.13	52.27	53.04
6738	NASDAQ	QCOM	Tue, Feb 26, 2019	53.08	53.22	52.28	53.03
6737	NASDAQ	QCOM	Mon, Feb 25, 2019	53.78	53.97	52.90	52.99
6736	NASDAQ	QCOM	Fri, Feb 22, 2019	52.69	53.15	52.64	53.12
6735	NASDAQ	QCOM	Thu, Feb 21, 2019	52.50	52.59	51.90	52.35
6734	NASDAQ	QCOM	Wed, Feb 20, 2019	52.25	52.92	52.14	52.45
6733	NASDAQ	QCOM	Tue, Feb 19, 2019	52.00	52.48	51.75	52.01
6732	NASDAQ	QCOM	Fri, Feb 15, 2019	52.08	52.36	51.60	51.98
6731	NASDAQ	QCOM	Thu, Feb 14, 2019	51.50	51.77	51.09	51.57
6730	NASDAQ	QCOM	Wed, Feb 13, 2019	52.00	52.49	51.56	51.59
6729	NASDAQ	QCOM	Tue, Feb 12, 2019	51.30	52.18	51.02	51.66
6728	NASDAQ	QCOM	Mon, Feb 11, 2019	50.55	51.30	50.38	50.83
6727	NASDAQ	QCOM	Fri, Feb 8, 2019	50.24	50.68	49.91	50.29
6726	NASDAQ	QCOM	Thu, Feb 7, 2019	50.83	51.12	50.27	50.55
6725	NASDAQ	QCOM	Wed, Feb 6, 2019	50.94	51.64	50.93	51.10
6724	NASDAQ	QCOM	Tue, Feb 5, 2019	49.73	51.08	49.72	50.73
6723	NASDAQ	QCOM	Mon, Feb 4, 2019	49.71	49.80	49.47	49.69
6722	NASDAQ	QCOM	Fri, Feb 1, 2019	49.58	50.28	49.40	49.61
6721	NASDAQ	QCOM	Thu, Jan 31, 2019	51.20	51.28	49.10	49.52
6720	NASDAQ	QCOM	Wed, Jan 30, 2019	49.68	50.42	49.21	50.17
6719	NASDAQ	QCOM	Tue, Jan 29, 2019	50.49	50.84	49.34	49.40
6718	NASDAQ	QCOM	Mon, Jan 28, 2019	50.32	51.29	50.24	50.64
6717	NASDAQ	QCOM	Fri, Jan 25, 2019	50.93	52.03	50.28	51.30
6716	NASDAQ	QCOM	Thu, Jan 24, 2019	51.95	51.98	50.41	50.81
6715	NASDAQ	QCOM	Wed, Jan 23, 2019	52.92	53.57	51.22	51.77
6714	NASDAQ	QCOM	Tue, Jan 22, 2019	54.97	54.99	53.94	54.29
6713	NASDAQ	QCOM	Fri, Jan 18, 2019	55.39	55.90	54.99	55.27
6712	NASDAQ	QCOM	Thu, Jan 17, 2019	54.97	55.20	54.37	54.77
6711	NASDAQ	QCOM	Wed, Jan 16, 2019	55.75	56.08	55.16	55.27
6710	NASDAQ	QCOM	Tue, Jan 15, 2019	57.32	57.40	55.56	55.73
6709	NASDAQ	QCOM	Mon, Jan 14, 2019	57.02	57.65	56.37	57.30
6708	NASDAQ	QCOM	Fri, Jan 11, 2019	56.47	58.17	56.33	57.50
6707	NASDAQ	QCOM	Thu, Jan 10, 2019	56.19	56.99	56.10	56.80
6706	NASDAQ	QCOM	Wed, Jan 9, 2019	56.26	57.11	56.14	56.61
6705	NASDAQ	QCOM	Tue, Jan 8, 2019	56.71	56.88	55.61	55.95
6704	NASDAQ	QCOM	Mon, Jan 7, 2019	56.39	57.16	55.95	56.44
6703	NASDAQ	QCOM	Fri, Jan 4, 2019	56.50	56.83	55.21	56.60
6702	NASDAQ	QCOM	Thu, Jan 3, 2019	55.95	56.84	55.52	55.70
6701	NASDAQ	QCOM	Wed, Jan 2, 2019	56.20	58.00	55.92	57.40
6700	NASDAQ	QCOM	Mon, Dec 31, 2018	57.12	57.41	56.28	56.91
6699	NASDAQ	QCOM	Fri, Dec 28, 2018	56.33	57.53	56.24	56.81
6698	NASDAQ	QCOM	Thu, Dec 27, 2018	55.54	56.39	54.77	56.09
6697	NASDAQ	QCOM	Wed, Dec 26, 2018	54.25	56.00	53.51	55.96
6696	NASDAQ	QCOM	Mon, Dec 24, 2018	53.70	54.89	53.57	53.65
6695	NASDAQ	QCOM	Fri, Dec 21, 2018	56.26	57.28	54.69	54.85
6694	NASDAQ	QCOM	Thu, Dec 20, 2018	57.22	57.94	56.06	56.37
6693	NASDAQ	QCOM	Wed, Dec 19, 2018	57.54	58.50	56.06	56.69
6692	NASDAQ	QCOM	Tue, Dec 18, 2018	57.69	58.54	57.40	57.78
6691	NASDAQ	QCOM	Mon, Dec 17, 2018	57.59	58.34	56.67	57.00
6690	NASDAQ	QCOM	Fri, Dec 14, 2018	57.56	59.00	57.36	57.62
6689	NASDAQ	QCOM	Thu, Dec 13, 2018	58.14	58.38	57.56	58.09
6688	NASDAQ	QCOM	Wed, Dec 12, 2018	58.44	58.58	57.53	57.72
6687	NASDAQ	QCOM	Tue, Dec 11, 2018	58.45	58.66	56.83	57.35
6686	NASDAQ	QCOM	Mon, Dec 10, 2018	57.77	58.25	56.64	57.24
6685	NASDAQ	QCOM	Fri, Dec 7, 2018	56.61	57.12	55.73	55.99
6684	NASDAQ	QCOM	Thu, Dec 6, 2018	56.01	57.21	55.69	57.11
6683	NASDAQ	QCOM	Tue, Dec 4, 2018	58.99	59.48	57.22	57.73
6682	NASDAQ	QCOM	Mon, Dec 3, 2018	60.51	60.51	58.40	59.14
6681	NASDAQ	QCOM	Fri, Nov 30, 2018	58.22	58.47	57.02	58.26
6680	NASDAQ	QCOM	Thu, Nov 29, 2018	57.89	59.05	57.77	58.11
6679	NASDAQ	QCOM	Wed, Nov 28, 2018	55.89	56.72	54.69	56.65
6678	NASDAQ	QCOM	Tue, Nov 27, 2018	55.59	56.23	55.35	55.57
6677	NASDAQ	QCOM	Mon, Nov 26, 2018	55.79	56.38	55.18	55.73
6676	NASDAQ	QCOM	Fri, Nov 23, 2018	54.77	55.75	54.75	55.25
6675	NASDAQ	QCOM	Wed, Nov 21, 2018	55.21	56.50	55.18	55.27
6674	NASDAQ	QCOM	Tue, Nov 20, 2018	54.20	55.43	54.07	54.92
6673	NASDAQ	QCOM	Mon, Nov 19, 2018	55.85	56.62	54.87	54.90
6672	NASDAQ	QCOM	Fri, Nov 16, 2018	55.12	57.04	54.99	55.88
6671	NASDAQ	QCOM	Thu, Nov 15, 2018	53.83	55.54	53.53	55.39
6670	NASDAQ	QCOM	Wed, Nov 14, 2018	54.84	54.89	53.67	53.94
6669	NASDAQ	QCOM	Tue, Nov 13, 2018	54.74	55.49	54.05	54.16
6668	NASDAQ	QCOM	Mon, Nov 12, 2018	56.37	56.50	54.43	54.49
6667	NASDAQ	QCOM	Fri, Nov 9, 2018	57.78	58.24	56.19	56.72
6666	NASDAQ	QCOM	Thu, Nov 8, 2018	58.00	60.15	57.60	58.05
6665	NASDAQ	QCOM	Wed, Nov 7, 2018	63.50	63.75	62.28	63.21
6664	NASDAQ	QCOM	Tue, Nov 6, 2018	63.35	64.34	62.41	63.63
6663	NASDAQ	QCOM	Mon, Nov 5, 2018	63.08	63.80	62.66	63.47
6662	NASDAQ	QCOM	Fri, Nov 2, 2018	63.94	63.96	62.34	63.33
6661	NASDAQ	QCOM	Thu, Nov 1, 2018	63.20	64.31	62.88	63.71
6660	NASDAQ	QCOM	Wed, Oct 31, 2018	62.91	63.52	62.07	62.89
6659	NASDAQ	QCOM	Tue, Oct 30, 2018	62.36	63.72	62.17	63.18
6658	NASDAQ	QCOM	Mon, Oct 29, 2018	63.50	63.69	61.27	62.17
6657	NASDAQ	QCOM	Fri, Oct 26, 2018	61.50	63.64	61.18	62.48
6656	NASDAQ	QCOM	Thu, Oct 25, 2018	63.81	63.83	62.35	63.20
6655	NASDAQ	QCOM	Wed, Oct 24, 2018	65.87	66.39	62.50	62.62
6654	NASDAQ	QCOM	Tue, Oct 23, 2018	63.66	66.92	63.57	66.38
6653	NASDAQ	QCOM	Mon, Oct 22, 2018	65.69	66.60	65.23	66.12
6652	NASDAQ	QCOM	Fri, Oct 19, 2018	65.45	66.21	65.00	65.36
6651	NASDAQ	QCOM	Thu, Oct 18, 2018	65.68	66.32	64.87	65.15
6650	NASDAQ	QCOM	Wed, Oct 17, 2018	66.38	66.61	65.29	66.10
6649	NASDAQ	QCOM	Tue, Oct 16, 2018	64.78	66.39	64.62	66.12
6648	NASDAQ	QCOM	Mon, Oct 15, 2018	64.23	65.20	64.01	64.17
6647	NASDAQ	QCOM	Fri, Oct 12, 2018	65.55	65.65	63.27	64.29
6646	NASDAQ	QCOM	Thu, Oct 11, 2018	66.35	66.99	63.61	64.29
6645	NASDAQ	QCOM	Wed, Oct 10, 2018	68.77	69.56	66.62	66.73
6644	NASDAQ	QCOM	Tue, Oct 9, 2018	70.76	70.96	70.09	70.13
6643	NASDAQ	QCOM	Mon, Oct 8, 2018	70.78	71.60	70.56	70.93
6642	NASDAQ	QCOM	Fri, Oct 5, 2018	72.39	72.66	70.55	71.21
6641	NASDAQ	QCOM	Thu, Oct 4, 2018	72.00	72.70	71.86	72.38
6640	NASDAQ	QCOM	Wed, Oct 3, 2018	73.59	73.89	72.59	72.64
6639	NASDAQ	QCOM	Tue, Oct 2, 2018	72.40	73.91	72.27	73.35
6638	NASDAQ	QCOM	Mon, Oct 1, 2018	72.46	73.43	72.10	72.60
6637	NASDAQ	QCOM	Fri, Sep 28, 2018	71.51	73.26	71.25	72.03
6636	NASDAQ	QCOM	Thu, Sep 27, 2018	72.18	72.68	71.48	71.71
6635	NASDAQ	QCOM	Wed, Sep 26, 2018	72.68	73.26	71.58	71.76
6634	NASDAQ	QCOM	Tue, Sep 25, 2018	72.64	73.57	72.58	72.74
6633	NASDAQ	QCOM	Mon, Sep 24, 2018	73.08	73.85	72.80	73.58
6632	NASDAQ	QCOM	Fri, Sep 21, 2018	74.83	74.87	73.13	73.70
6631	NASDAQ	QCOM	Thu, Sep 20, 2018	74.48	75.11	74.21	74.60
6630	NASDAQ	QCOM	Wed, Sep 19, 2018	75.37	75.37	73.77	74.06
6629	NASDAQ	QCOM	Tue, Sep 18, 2018	73.80	76.50	73.51	74.72
6628	NASDAQ	QCOM	Mon, Sep 17, 2018	74.84	75.28	73.11	73.24
6627	NASDAQ	QCOM	Fri, Sep 14, 2018	74.53	76.04	74.41	75.09
6626	NASDAQ	QCOM	Thu, Sep 13, 2018	73.68	75.36	73.48	74.61
6625	NASDAQ	QCOM	Wed, Sep 12, 2018	72.09	72.50	70.02	71.75
6624	NASDAQ	QCOM	Tue, Sep 11, 2018	71.84	72.66	71.81	72.51
6623	NASDAQ	QCOM	Mon, Sep 10, 2018	70.67	72.75	70.50	72.32
6622	NASDAQ	QCOM	Fri, Sep 7, 2018	69.84	70.62	69.62	70.38
6621	NASDAQ	QCOM	Thu, Sep 6, 2018	70.85	71.35	70.19	70.36
6620	NASDAQ	QCOM	Wed, Sep 5, 2018	69.80	71.07	69.31	70.89
6619	NASDAQ	QCOM	Tue, Sep 4, 2018	68.74	70.11	68.71	69.98
6618	NASDAQ	QCOM	Fri, Aug 31, 2018	67.99	69.00	67.94	68.71
6617	NASDAQ	QCOM	Thu, Aug 30, 2018	68.97	69.16	68.00	68.14
6616	NASDAQ	QCOM	Wed, Aug 29, 2018	69.67	70.07	69.14	69.20
6615	NASDAQ	QCOM	Tue, Aug 28, 2018	68.56	70.49	67.92	69.78
6614	NASDAQ	QCOM	Mon, Aug 27, 2018	67.37	67.48	67.22	67.34
6613	NASDAQ	QCOM	Fri, Aug 24, 2018	67.00	67.36	66.94	67.15
6612	NASDAQ	QCOM	Thu, Aug 23, 2018	66.98	67.29	66.80	66.86
6611	NASDAQ	QCOM	Wed, Aug 22, 2018	66.22	67.08	66.21	66.84
6610	NASDAQ	QCOM	Tue, Aug 21, 2018	66.09	66.78	66.03	66.55
6609	NASDAQ	QCOM	Mon, Aug 20, 2018	66.33	66.59	65.74	66.16
6608	NASDAQ	QCOM	Fri, Aug 17, 2018	65.50	66.19	65.12	66.06
6607	NASDAQ	QCOM	Thu, Aug 16, 2018	65.86	66.10	65.53	65.76
6606	NASDAQ	QCOM	Wed, Aug 15, 2018	65.14	65.82	64.55	65.68
6605	NASDAQ	QCOM	Tue, Aug 14, 2018	65.09	65.62	64.77	65.43
6604	NASDAQ	QCOM	Mon, Aug 13, 2018	65.15	65.23	64.65	64.84
6603	NASDAQ	QCOM	Fri, Aug 10, 2018	64.65	64.94	64.49	64.82
6602	NASDAQ	QCOM	Thu, Aug 9, 2018	65.10	65.30	64.92	65.08
6601	NASDAQ	QCOM	Wed, Aug 8, 2018	65.21	65.55	65.12	65.16
6600	NASDAQ	QCOM	Tue, Aug 7, 2018	65.93	65.93	65.25	65.44
6599	NASDAQ	QCOM	Mon, Aug 6, 2018	65.86	66.02	65.33	65.73
6598	NASDAQ	QCOM	Fri, Aug 3, 2018	64.74	65.61	64.67	65.40
6597	NASDAQ	QCOM	Thu, Aug 2, 2018	63.96	65.04	63.64	64.77
6596	NASDAQ	QCOM	Wed, Aug 1, 2018	63.55	64.87	63.55	64.35
6595	NASDAQ	QCOM	Tue, Jul 31, 2018	63.83	64.66	63.50	64.09
6594	NASDAQ	QCOM	Mon, Jul 30, 2018	62.65	62.98	61.93	62.04
6593	NASDAQ	QCOM	Fri, Jul 27, 2018	63.22	63.51	62.22	62.69
6592	NASDAQ	QCOM	Thu, Jul 26, 2018	63.05	63.76	61.26	63.58
6591	NASDAQ	QCOM	Wed, Jul 25, 2018	58.55	59.50	57.76	59.42
6590	NASDAQ	QCOM	Tue, Jul 24, 2018	59.35	59.62	58.45	58.85
6589	NASDAQ	QCOM	Mon, Jul 23, 2018	58.40	59.21	57.82	59.08
6588	NASDAQ	QCOM	Fri, Jul 20, 2018	58.98	59.18	58.40	58.61
6587	NASDAQ	QCOM	Thu, Jul 19, 2018	58.71	59.59	58.65	59.31
6586	NASDAQ	QCOM	Wed, Jul 18, 2018	59.00	59.00	58.37	58.76
6585	NASDAQ	QCOM	Tue, Jul 17, 2018	57.92	58.91	57.62	58.91
6584	NASDAQ	QCOM	Mon, Jul 16, 2018	58.42	58.84	58.06	58.35
6583	NASDAQ	QCOM	Fri, Jul 13, 2018	58.25	58.78	58.18	58.39
6582	NASDAQ	QCOM	Thu, Jul 12, 2018	57.85	58.49	57.31	58.32
6581	NASDAQ	QCOM	Wed, Jul 11, 2018	57.43	58.01	56.74	57.30
6580	NASDAQ	QCOM	Tue, Jul 10, 2018	58.06	58.47	57.95	58.37
6579	NASDAQ	QCOM	Mon, Jul 9, 2018	58.06	58.31	57.23	58.04
6578	NASDAQ	QCOM	Fri, Jul 6, 2018	57.46	58.07	57.03	57.84
6577	NASDAQ	QCOM	Thu, Jul 5, 2018	55.70	57.43	55.65	57.38
6576	NASDAQ	QCOM	Tue, Jul 3, 2018	56.41	56.53	55.25	55.33
6575	NASDAQ	QCOM	Mon, Jul 2, 2018	55.40	56.22	55.12	56.18
6574	NASDAQ	QCOM	Fri, Jun 29, 2018	56.13	56.86	56.08	56.12
6573	NASDAQ	QCOM	Thu, Jun 28, 2018	55.12	56.46	55.09	55.90
6572	NASDAQ	QCOM	Wed, Jun 27, 2018	56.55	57.53	55.14	55.17
6571	NASDAQ	QCOM	Tue, Jun 26, 2018	57.08	57.15	56.31	56.45
6570	NASDAQ	QCOM	Mon, Jun 25, 2018	58.09	58.14	56.61	57.05
6569	NASDAQ	QCOM	Fri, Jun 22, 2018	58.78	59.10	58.43	58.50
6568	NASDAQ	QCOM	Thu, Jun 21, 2018	59.21	59.21	58.39	58.75
6567	NASDAQ	QCOM	Wed, Jun 20, 2018	59.18	59.20	58.31	58.79
6566	NASDAQ	QCOM	Tue, Jun 19, 2018	58.28	58.74	57.85	58.70
6565	NASDAQ	QCOM	Mon, Jun 18, 2018	59.31	59.37	58.92	59.20
6564	NASDAQ	QCOM	Fri, Jun 15, 2018	59.87	59.95	58.92	59.86
6563	NASDAQ	QCOM	Thu, Jun 14, 2018	59.29	59.70	58.95	59.46
6562	NASDAQ	QCOM	Wed, Jun 13, 2018	59.67	60.23	59.12	59.22
6561	NASDAQ	QCOM	Tue, Jun 12, 2018	60.11	60.38	59.55	59.79
6560	NASDAQ	QCOM	Mon, Jun 11, 2018	60.17	60.42	59.82	59.93
6559	NASDAQ	QCOM	Fri, Jun 8, 2018	60.25	60.62	59.81	60.26
6558	NASDAQ	QCOM	Thu, Jun 7, 2018	62.00	62.65	60.22	60.64
6557	NASDAQ	QCOM	Wed, Jun 6, 2018	59.26	59.85	59.11	59.84
6556	NASDAQ	QCOM	Tue, Jun 5, 2018	58.86	59.60	58.76	58.98
6555	NASDAQ	QCOM	Mon, Jun 4, 2018	58.62	58.87	57.95	58.71
6554	NASDAQ	QCOM	Fri, Jun 1, 2018	58.34	58.73	58.01	58.61
6553	NASDAQ	QCOM	Thu, May 31, 2018	58.00	58.57	57.76	58.12
6552	NASDAQ	QCOM	Wed, May 30, 2018	58.41	58.65	57.66	58.39
6551	NASDAQ	QCOM	Tue, May 29, 2018	59.50	59.60	57.70	58.23
6550	NASDAQ	QCOM	Fri, May 25, 2018	58.85	60.00	58.81	59.96
6549	NASDAQ	QCOM	Thu, May 24, 2018	58.58	59.25	58.05	59.08
6548	NASDAQ	QCOM	Wed, May 23, 2018	56.91	58.86	56.83	58.82
6547	NASDAQ	QCOM	Tue, May 22, 2018	57.91	58.36	57.07	57.39
6546	NASDAQ	QCOM	Mon, May 21, 2018	57.68	58.27	56.77	57.71
6545	NASDAQ	QCOM	Fri, May 18, 2018	56.93	57.99	56.40	57.51
6544	NASDAQ	QCOM	Thu, May 17, 2018	56.49	57.38	56.39	56.95
6543	NASDAQ	QCOM	Wed, May 16, 2018	55.76	56.81	55.67	56.70
6542	NASDAQ	QCOM	Tue, May 15, 2018	56.50	56.61	55.22	55.64
6541	NASDAQ	QCOM	Mon, May 14, 2018	57.33	57.80	56.34	56.74
6540	NASDAQ	QCOM	Fri, May 11, 2018	54.76	55.79	54.62	55.23
6539	NASDAQ	QCOM	Thu, May 10, 2018	54.45	55.07	53.95	54.97
6538	NASDAQ	QCOM	Wed, May 9, 2018	52.86	53.33	52.20	53.17
6537	NASDAQ	QCOM	Tue, May 8, 2018	53.04	53.27	52.11	52.86
6536	NASDAQ	QCOM	Mon, May 7, 2018	52.58	53.27	52.52	53.01
6535	NASDAQ	QCOM	Fri, May 4, 2018	50.18	52.60	49.92	52.49
6534	NASDAQ	QCOM	Thu, May 3, 2018	49.99	50.54	49.31	50.31
6533	NASDAQ	QCOM	Wed, May 2, 2018	51.24	51.25	49.92	50.26
6532	NASDAQ	QCOM	Tue, May 1, 2018	50.76	51.05	50.04	50.82
6531	NASDAQ	QCOM	Mon, Apr 30, 2018	51.25	51.82	51.00	51.01
6530	NASDAQ	QCOM	Fri, Apr 27, 2018	50.75	51.36	50.49	51.11
6529	NASDAQ	QCOM	Thu, Apr 26, 2018	49.52	50.59	48.56	50.47
6528	NASDAQ	QCOM	Wed, Apr 25, 2018	50.00	50.44	48.87	49.75
6527	NASDAQ	QCOM	Tue, Apr 24, 2018	50.88	51.29	49.38	49.94
6526	NASDAQ	QCOM	Mon, Apr 23, 2018	51.50	51.81	50.27	50.53
6525	NASDAQ	QCOM	Fri, Apr 20, 2018	52.81	52.89	51.32	51.44
6524	NASDAQ	QCOM	Thu, Apr 19, 2018	54.00	54.14	52.50	52.57
6523	NASDAQ	QCOM	Wed, Apr 18, 2018	55.14	55.62	54.88	55.23
6522	NASDAQ	QCOM	Tue, Apr 17, 2018	54.99	55.68	54.78	55.35
6521	NASDAQ	QCOM	Mon, Apr 16, 2018	55.94	55.99	54.57	54.77
6520	NASDAQ	QCOM	Fri, Apr 13, 2018	56.61	56.79	55.42	55.73
6519	NASDAQ	QCOM	Thu, Apr 12, 2018	55.47	55.65	55.02	55.20
6518	NASDAQ	QCOM	Wed, Apr 11, 2018	54.19	55.07	54.15	55.01
6517	NASDAQ	QCOM	Tue, Apr 10, 2018	54.58	55.01	54.22	54.77
6516	NASDAQ	QCOM	Mon, Apr 9, 2018	53.52	54.89	53.34	53.43
6515	NASDAQ	QCOM	Fri, Apr 6, 2018	54.42	54.77	53.11	53.12
6514	NASDAQ	QCOM	Thu, Apr 5, 2018	55.49	55.50	54.44	55.04
6513	NASDAQ	QCOM	Wed, Apr 4, 2018	53.80	55.12	53.42	54.99
6512	NASDAQ	QCOM	Tue, Apr 3, 2018	54.29	55.05	53.62	54.78
6511	NASDAQ	QCOM	Mon, Apr 2, 2018	55.10	55.24	53.07	53.81
6510	NASDAQ	QCOM	Thu, Mar 29, 2018	55.04	55.93	54.62	55.41
6509	NASDAQ	QCOM	Wed, Mar 28, 2018	54.81	55.97	54.46	54.70
6508	NASDAQ	QCOM	Tue, Mar 27, 2018	56.59	57.24	54.54	54.84
6507	NASDAQ	QCOM	Mon, Mar 26, 2018	54.58	56.14	54.25	56.13
6506	NASDAQ	QCOM	Fri, Mar 23, 2018	55.63	56.15	53.65	53.66
6505	NASDAQ	QCOM	Thu, Mar 22, 2018	56.24	56.83	55.52	55.58
6504	NASDAQ	QCOM	Wed, Mar 21, 2018	57.50	58.28	56.77	56.81
6503	NASDAQ	QCOM	Tue, Mar 20, 2018	58.99	59.09	57.95	58.26
6502	NASDAQ	QCOM	Mon, Mar 19, 2018	60.19	60.35	57.90	58.37
6501	NASDAQ	QCOM	Fri, Mar 16, 2018	60.60	61.49	60.48	60.62
6500	NASDAQ	QCOM	Thu, Mar 15, 2018	60.03	60.28	59.56	59.89
6499	NASDAQ	QCOM	Wed, Mar 14, 2018	59.90	60.38	57.90	60.12
6498	NASDAQ	QCOM	Tue, Mar 13, 2018	59.77	61.40	59.13	59.70
6497	NASDAQ	QCOM	Mon, Mar 12, 2018	63.05	63.48	62.30	62.81
6496	NASDAQ	QCOM	Fri, Mar 9, 2018	62.36	63.06	62.12	63.03
6495	NASDAQ	QCOM	Thu, Mar 8, 2018	62.65	62.74	61.57	61.82
6494	NASDAQ	QCOM	Wed, Mar 7, 2018	61.49	62.61	61.43	62.49
6493	NASDAQ	QCOM	Tue, Mar 6, 2018	63.50	63.55	61.06	62.14
6492	NASDAQ	QCOM	Mon, Mar 5, 2018	64.34	65.60	63.54	64.01
6491	NASDAQ	QCOM	Fri, Mar 2, 2018	64.31	64.85	64.03	64.74
6490	NASDAQ	QCOM	Thu, Mar 1, 2018	65.03	66.24	64.33	64.96
6489	NASDAQ	QCOM	Wed, Feb 28, 2018	66.70	66.72	64.91	65.00
6488	NASDAQ	QCOM	Tue, Feb 27, 2018	67.00	67.63	66.01	66.34
6487	NASDAQ	QCOM	Mon, Feb 26, 2018	64.55	67.36	64.19	66.98
6486	NASDAQ	QCOM	Fri, Feb 23, 2018	62.81	63.32	62.03	63.32
6485	NASDAQ	QCOM	Thu, Feb 22, 2018	63.15	63.58	62.03	62.18
6484	NASDAQ	QCOM	Wed, Feb 21, 2018	63.12	63.86	62.65	63.40
6483	NASDAQ	QCOM	Tue, Feb 20, 2018	63.01	64.14	61.86	63.99
6482	NASDAQ	QCOM	Fri, Feb 16, 2018	64.77	65.83	64.60	64.85
6481	NASDAQ	QCOM	Thu, Feb 15, 2018	66.38	66.38	63.86	65.28
6480	NASDAQ	QCOM	Wed, Feb 14, 2018	65.15	66.80	65.10	66.59
6479	NASDAQ	QCOM	Tue, Feb 13, 2018	65.23	65.76	64.98	65.70
6478	NASDAQ	QCOM	Mon, Feb 12, 2018	64.89	65.70	64.39	65.66
6477	NASDAQ	QCOM	Fri, Feb 9, 2018	62.95	64.32	61.46	63.99
6476	NASDAQ	QCOM	Thu, Feb 8, 2018	64.63	65.07	62.40	62.42
6475	NASDAQ	QCOM	Wed, Feb 7, 2018	64.22	66.12	64.02	65.04
6474	NASDAQ	QCOM	Tue, Feb 6, 2018	62.31	64.53	62.20	64.40
6473	NASDAQ	QCOM	Mon, Feb 5, 2018	66.30	66.55	60.50	61.73
6472	NASDAQ	QCOM	Fri, Feb 2, 2018	66.18	67.04	65.86	66.07
6471	NASDAQ	QCOM	Thu, Feb 1, 2018	67.00	68.35	66.32	66.80
6470	NASDAQ	QCOM	Wed, Jan 31, 2018	67.55	68.38	67.46	68.25
6469	NASDAQ	QCOM	Tue, Jan 30, 2018	67.43	67.91	66.73	66.99
6468	NASDAQ	QCOM	Mon, Jan 29, 2018	68.16	68.30	67.24	67.32
6467	NASDAQ	QCOM	Fri, Jan 26, 2018	67.94	68.53	67.60	68.53
6466	NASDAQ	QCOM	Thu, Jan 25, 2018	68.14	68.37	67.29	67.42
6465	NASDAQ	QCOM	Wed, Jan 24, 2018	68.20	68.29	67.38	67.98
6464	NASDAQ	QCOM	Tue, Jan 23, 2018	68.60	68.90	68.24	68.34
6463	NASDAQ	QCOM	Mon, Jan 22, 2018	67.81	68.75	67.71	68.67
6462	NASDAQ	QCOM	Fri, Jan 19, 2018	68.04	68.25	67.75	68.04
6461	NASDAQ	QCOM	Thu, Jan 18, 2018	67.75	68.18	67.49	68.05
6460	NASDAQ	QCOM	Wed, Jan 17, 2018	68.52	68.90	67.24	68.02
6459	NASDAQ	QCOM	Tue, Jan 16, 2018	66.23	68.65	66.03	68.25
6458	NASDAQ	QCOM	Fri, Jan 12, 2018	65.61	65.90	65.08	65.38
6457	NASDAQ	QCOM	Thu, Jan 11, 2018	65.20	65.50	65.14	65.43
6456	NASDAQ	QCOM	Wed, Jan 10, 2018	65.48	65.74	64.88	65.26
6455	NASDAQ	QCOM	Tue, Jan 9, 2018	65.64	65.86	64.94	65.27
6454	NASDAQ	QCOM	Mon, Jan 8, 2018	66.25	66.53	65.94	66.27
6453	NASDAQ	QCOM	Fri, Jan 5, 2018	66.04	66.60	65.50	66.47
6452	NASDAQ	QCOM	Thu, Jan 4, 2018	66.18	66.53	65.91	66.03
6451	NASDAQ	QCOM	Wed, Jan 3, 2018	65.22	66.06	64.69	65.94
6450	NASDAQ	QCOM	Tue, Jan 2, 2018	64.38	65.33	64.17	65.20
6449	NASDAQ	QCOM	Fri, Dec 29, 2017	64.36	64.65	64.00	64.02
6448	NASDAQ	QCOM	Thu, Dec 28, 2017	64.69	64.73	64.35	64.38
6447	NASDAQ	QCOM	Wed, Dec 27, 2017	64.32	64.64	64.18	64.54
6446	NASDAQ	QCOM	Tue, Dec 26, 2017	64.49	64.94	64.20	64.30
6445	NASDAQ	QCOM	Fri, Dec 22, 2017	64.31	64.98	64.30	64.73
6444	NASDAQ	QCOM	Thu, Dec 21, 2017	64.75	64.96	64.34	64.39
6443	NASDAQ	QCOM	Wed, Dec 20, 2017	64.56	65.17	64.33	64.60
6442	NASDAQ	QCOM	Tue, Dec 19, 2017	65.11	65.48	64.43	64.50
6441	NASDAQ	QCOM	Mon, Dec 18, 2017	64.93	65.46	64.80	65.38
6440	NASDAQ	QCOM	Fri, Dec 15, 2017	65.33	65.42	64.50	64.76
6439	NASDAQ	QCOM	Thu, Dec 14, 2017	64.86	65.17	64.55	64.70
6438	NASDAQ	QCOM	Wed, Dec 13, 2017	64.98	65.43	64.83	64.90
6437	NASDAQ	QCOM	Tue, Dec 12, 2017	64.88	65.11	64.55	64.86
6436	NASDAQ	QCOM	Mon, Dec 11, 2017	64.06	65.26	64.00	65.18
6435	NASDAQ	QCOM	Fri, Dec 8, 2017	65.60	65.60	63.88	64.24
6434	NASDAQ	QCOM	Thu, Dec 7, 2017	65.21	65.55	64.77	65.23
6433	NASDAQ	QCOM	Wed, Dec 6, 2017	64.64	65.68	64.36	64.98
6432	NASDAQ	QCOM	Tue, Dec 5, 2017	64.85	65.03	64.40	64.69
6431	NASDAQ	QCOM	Mon, Dec 4, 2017	65.60	65.70	63.80	64.56
6430	NASDAQ	QCOM	Fri, Dec 1, 2017	65.20	66.12	64.60	65.49
6429	NASDAQ	QCOM	Thu, Nov 30, 2017	66.51	67.10	65.72	66.34
6428	NASDAQ	QCOM	Wed, Nov 29, 2017	68.10	68.20	66.03	66.52
6427	NASDAQ	QCOM	Tue, Nov 28, 2017	67.59	68.41	67.22	68.38
6426	NASDAQ	QCOM	Mon, Nov 27, 2017	68.60	68.92	68.04	68.14
6425	NASDAQ	QCOM	Fri, Nov 24, 2017	68.51	69.28	68.45	68.91
6424	NASDAQ	QCOM	Wed, Nov 22, 2017	66.37	68.26	66.24	68.13
6423	NASDAQ	QCOM	Tue, Nov 21, 2017	65.35	66.93	65.27	66.67
6422	NASDAQ	QCOM	Mon, Nov 20, 2017	66.18	66.85	65.95	66.47
6421	NASDAQ	QCOM	Fri, Nov 17, 2017	66.37	66.95	66.00	66.72
6420	NASDAQ	QCOM	Thu, Nov 16, 2017	65.77	66.54	65.43	66.11
6419	NASDAQ	QCOM	Wed, Nov 15, 2017	65.55	66.48	65.24	65.61
6418	NASDAQ	QCOM	Tue, Nov 14, 2017	66.16	66.80	65.55	66.00
6417	NASDAQ	QCOM	Mon, Nov 13, 2017	64.96	66.82	64.75	66.49
6416	NASDAQ	QCOM	Fri, Nov 10, 2017	64.36	65.10	63.92	64.57
6415	NASDAQ	QCOM	Thu, Nov 9, 2017	64.91	65.33	63.93	64.60
6414	NASDAQ	QCOM	Wed, Nov 8, 2017	64.21	65.79	64.21	65.49
6413	NASDAQ	QCOM	Tue, Nov 7, 2017	62.52	64.16	62.45	64.10
6412	NASDAQ	QCOM	Mon, Nov 6, 2017	64.54	65.33	62.15	62.52
6411	NASDAQ	QCOM	Fri, Nov 3, 2017	54.76	64.99	54.21	61.81
6410	NASDAQ	QCOM	Thu, Nov 2, 2017	53.60	55.68	53.60	54.84
6409	NASDAQ	QCOM	Wed, Nov 1, 2017	51.47	53.49	50.51	53.46
6408	NASDAQ	QCOM	Tue, Oct 31, 2017	52.26	52.49	50.02	51.01
6407	NASDAQ	QCOM	Mon, Oct 30, 2017	54.16	54.77	54.08	54.66
6406	NASDAQ	QCOM	Fri, Oct 27, 2017	53.70	54.70	53.36	54.57
6405	NASDAQ	QCOM	Thu, Oct 26, 2017	54.10	54.39	53.67	53.80
6404	NASDAQ	QCOM	Wed, Oct 25, 2017	53.98	54.43	53.48	53.84
6403	NASDAQ	QCOM	Tue, Oct 24, 2017	53.44	54.44	53.40	54.25
6402	NASDAQ	QCOM	Mon, Oct 23, 2017	52.30	53.78	52.13	53.39
6401	NASDAQ	QCOM	Fri, Oct 20, 2017	52.51	52.59	51.94	52.02
6400	NASDAQ	QCOM	Thu, Oct 19, 2017	52.03	52.40	52.01	52.29
6399	NASDAQ	QCOM	Wed, Oct 18, 2017	52.54	52.67	52.02	52.21
6398	NASDAQ	QCOM	Tue, Oct 17, 2017	52.32	52.44	51.85	52.41
6397	NASDAQ	QCOM	Mon, Oct 16, 2017	52.98	53.00	52.31	52.38
6396	NASDAQ	QCOM	Fri, Oct 13, 2017	53.38	53.38	52.74	52.82
6395	NASDAQ	QCOM	Thu, Oct 12, 2017	53.88	54.18	52.96	53.00
6394	NASDAQ	QCOM	Wed, Oct 11, 2017	53.79	54.38	53.66	54.12
6393	NASDAQ	QCOM	Tue, Oct 10, 2017	52.95	53.90	52.90	53.87
6392	NASDAQ	QCOM	Mon, Oct 9, 2017	52.68	52.98	52.38	52.88
6391	NASDAQ	QCOM	Fri, Oct 6, 2017	52.16	52.63	52.16	52.49
6390	NASDAQ	QCOM	Thu, Oct 5, 2017	52.17	52.43	51.96	52.35
6389	NASDAQ	QCOM	Wed, Oct 4, 2017	51.93	52.12	51.67	51.96
6388	NASDAQ	QCOM	Tue, Oct 3, 2017	51.99	52.22	51.65	52.02
6387	NASDAQ	QCOM	Mon, Oct 2, 2017	52.09	52.16	51.70	51.88
6386	NASDAQ	QCOM	Fri, Sep 29, 2017	51.91	52.04	51.62	51.84
6385	NASDAQ	QCOM	Thu, Sep 28, 2017	51.38	52.04	51.31	51.75
6384	NASDAQ	QCOM	Wed, Sep 27, 2017	51.43	51.61	51.15	51.55
6383	NASDAQ	QCOM	Tue, Sep 26, 2017	51.75	51.87	50.85	51.13
6382	NASDAQ	QCOM	Mon, Sep 25, 2017	51.90	52.29	51.61	51.62
6381	NASDAQ	QCOM	Fri, Sep 22, 2017	51.82	52.23	51.78	52.09
6380	NASDAQ	QCOM	Thu, Sep 21, 2017	51.86	52.20	51.71	52.03
6379	NASDAQ	QCOM	Wed, Sep 20, 2017	52.43	52.52	51.48	51.98
6378	NASDAQ	QCOM	Tue, Sep 19, 2017	52.40	52.50	52.06	52.30
6377	NASDAQ	QCOM	Mon, Sep 18, 2017	52.24	52.37	51.96	52.25
6376	NASDAQ	QCOM	Fri, Sep 15, 2017	51.95	52.29	51.44	52.19
6375	NASDAQ	QCOM	Thu, Sep 14, 2017	50.97	51.59	50.67	51.48
6374	NASDAQ	QCOM	Wed, Sep 13, 2017	50.80	51.11	50.72	51.01
6373	NASDAQ	QCOM	Tue, Sep 12, 2017	50.60	51.07	50.52	50.90
6372	NASDAQ	QCOM	Mon, Sep 11, 2017	49.94	50.67	49.91	50.57
6371	NASDAQ	QCOM	Fri, Sep 8, 2017	50.35	50.45	48.92	49.64
6370	NASDAQ	QCOM	Thu, Sep 7, 2017	50.56	50.69	50.25	50.38
6369	NASDAQ	QCOM	Wed, Sep 6, 2017	50.19	50.77	49.83	50.45
6368	NASDAQ	QCOM	Tue, Sep 5, 2017	51.86	51.90	49.83	50.03
6367	NASDAQ	QCOM	Fri, Sep 1, 2017	52.53	52.77	51.93	52.05
6366	NASDAQ	QCOM	Thu, Aug 31, 2017	52.26	52.59	52.12	52.27
6365	NASDAQ	QCOM	Wed, Aug 30, 2017	51.75	52.29	51.56	52.12
6364	NASDAQ	QCOM	Tue, Aug 29, 2017	51.31	51.86	51.28	51.81
6363	NASDAQ	QCOM	Mon, Aug 28, 2017	51.77	51.81	51.46	51.81
6362	NASDAQ	QCOM	Fri, Aug 25, 2017	52.78	52.85	52.02	52.03
6361	NASDAQ	QCOM	Thu, Aug 24, 2017	52.37	52.71	52.26	52.49
6360	NASDAQ	QCOM	Wed, Aug 23, 2017	52.30	52.41	51.78	52.23
6359	NASDAQ	QCOM	Tue, Aug 22, 2017	52.21	52.62	52.21	52.35
6358	NASDAQ	QCOM	Mon, Aug 21, 2017	52.00	52.08	51.50	51.98
6357	NASDAQ	QCOM	Fri, Aug 18, 2017	52.26	52.42	51.90	51.92
6356	NASDAQ	QCOM	Thu, Aug 17, 2017	53.19	53.41	52.27	52.27
6355	NASDAQ	QCOM	Wed, Aug 16, 2017	54.06	54.10	53.26	53.31
6354	NASDAQ	QCOM	Tue, Aug 15, 2017	53.66	54.08	53.35	53.87
6353	NASDAQ	QCOM	Mon, Aug 14, 2017	53.04	53.64	52.91	53.55
6352	NASDAQ	QCOM	Fri, Aug 11, 2017	52.39	53.13	52.29	52.72
6351	NASDAQ	QCOM	Thu, Aug 10, 2017	52.54	52.75	52.11	52.34
6350	NASDAQ	QCOM	Wed, Aug 9, 2017	52.05	52.80	52.00	52.77
6349	NASDAQ	QCOM	Tue, Aug 8, 2017	52.55	53.33	52.21	52.29
6348	NASDAQ	QCOM	Mon, Aug 7, 2017	52.50	52.85	52.49	52.70
6347	NASDAQ	QCOM	Fri, Aug 4, 2017	53.00	53.00	52.51	52.62
6346	NASDAQ	QCOM	Thu, Aug 3, 2017	53.16	53.34	52.75	52.95
6345	NASDAQ	QCOM	Wed, Aug 2, 2017	53.30	53.39	52.78	53.17
6344	NASDAQ	QCOM	Tue, Aug 1, 2017	53.30	53.43	52.91	53.41
6343	NASDAQ	QCOM	Mon, Jul 31, 2017	53.10	53.30	52.75	53.19
6342	NASDAQ	QCOM	Fri, Jul 28, 2017	52.27	52.99	52.27	52.88
6341	NASDAQ	QCOM	Thu, Jul 27, 2017	53.08	53.37	52.23	52.49
6340	NASDAQ	QCOM	Wed, Jul 26, 2017	53.29	53.35	52.74	53.14
6339	NASDAQ	QCOM	Tue, Jul 25, 2017	53.20	53.65	53.07	53.27
6338	NASDAQ	QCOM	Mon, Jul 24, 2017	53.75	53.88	53.09	53.22
6337	NASDAQ	QCOM	Fri, Jul 21, 2017	53.66	54.00	53.37	53.84
6336	NASDAQ	QCOM	Thu, Jul 20, 2017	55.11	55.43	53.46	53.97
6335	NASDAQ	QCOM	Wed, Jul 19, 2017	56.46	56.94	56.01	56.78
6334	NASDAQ	QCOM	Tue, Jul 18, 2017	56.34	56.38	56.00	56.29
6333	NASDAQ	QCOM	Mon, Jul 17, 2017	56.73	56.92	56.39	56.46
6332	NASDAQ	QCOM	Fri, Jul 14, 2017	56.50	56.93	56.15	56.81
6331	NASDAQ	QCOM	Thu, Jul 13, 2017	56.38	56.52	56.17	56.23
6330	NASDAQ	QCOM	Wed, Jul 12, 2017	55.79	56.31	55.72	56.20
6329	NASDAQ	QCOM	Tue, Jul 11, 2017	55.63	55.63	55.02	55.33
6328	NASDAQ	QCOM	Mon, Jul 10, 2017	55.37	55.89	55.19	55.64
6327	NASDAQ	QCOM	Fri, Jul 7, 2017	55.04	55.73	54.87	55.35
6326	NASDAQ	QCOM	Thu, Jul 6, 2017	55.02	55.23	54.74	54.79
6325	NASDAQ	QCOM	Wed, Jul 5, 2017	55.01	55.56	54.78	55.45
6324	NASDAQ	QCOM	Mon, Jul 3, 2017	55.53	56.02	54.92	54.95
6323	NASDAQ	QCOM	Fri, Jun 30, 2017	55.60	55.63	55.03	55.22
6322	NASDAQ	QCOM	Thu, Jun 29, 2017	55.93	55.93	54.55	55.08
6321	NASDAQ	QCOM	Wed, Jun 28, 2017	55.40	56.32	55.18	56.16
6320	NASDAQ	QCOM	Tue, Jun 27, 2017	56.29	56.33	55.41	55.43
6319	NASDAQ	QCOM	Mon, Jun 26, 2017	57.09	57.69	56.21	56.56
6318	NASDAQ	QCOM	Fri, Jun 23, 2017	56.64	57.44	56.57	56.91
6317	NASDAQ	QCOM	Thu, Jun 22, 2017	56.24	56.75	56.06	56.47
6316	NASDAQ	QCOM	Wed, Jun 21, 2017	56.79	56.84	56.12	56.33
6315	NASDAQ	QCOM	Tue, Jun 20, 2017	57.46	57.61	56.51	56.79
6314	NASDAQ	QCOM	Mon, Jun 19, 2017	56.96	57.66	56.91	57.61
6313	NASDAQ	QCOM	Fri, Jun 16, 2017	56.98	57.01	56.35	56.82
6312	NASDAQ	QCOM	Thu, Jun 15, 2017	56.42	57.17	56.40	56.93
6311	NASDAQ	QCOM	Wed, Jun 14, 2017	57.70	57.97	56.67	57.01
6310	NASDAQ	QCOM	Tue, Jun 13, 2017	57.95	58.07	57.50	57.54
6309	NASDAQ	QCOM	Mon, Jun 12, 2017	56.52	57.68	56.48	57.49
6308	NASDAQ	QCOM	Fri, Jun 9, 2017	58.37	58.49	56.74	57.05
6307	NASDAQ	QCOM	Thu, Jun 8, 2017	57.77	58.15	57.61	58.12
6306	NASDAQ	QCOM	Wed, Jun 7, 2017	58.30	58.49	57.13	57.53
6305	NASDAQ	QCOM	Tue, Jun 6, 2017	58.60	58.91	58.18	58.20
6304	NASDAQ	QCOM	Mon, Jun 5, 2017	58.50	59.05	58.48	58.86
6303	NASDAQ	QCOM	Fri, Jun 2, 2017	58.89	58.96	58.35	58.58
6302	NASDAQ	QCOM	Thu, Jun 1, 2017	57.45	58.65	57.35	58.62
6301	NASDAQ	QCOM	Wed, May 31, 2017	57.26	57.73	57.00	57.27
6300	NASDAQ	QCOM	Tue, May 30, 2017	57.28	57.74	57.17	57.34
6299	NASDAQ	QCOM	Fri, May 26, 2017	57.66	57.98	57.37	57.52
6298	NASDAQ	QCOM	Thu, May 25, 2017	58.65	58.95	58.26	58.45
6297	NASDAQ	QCOM	Wed, May 24, 2017	59.28	59.62	58.57	58.64
6296	NASDAQ	QCOM	Tue, May 23, 2017	59.38	59.89	59.13	59.22
6295	NASDAQ	QCOM	Mon, May 22, 2017	58.39	59.54	58.38	59.28
6294	NASDAQ	QCOM	Fri, May 19, 2017	56.49	57.79	56.20	57.67
6293	NASDAQ	QCOM	Thu, May 18, 2017	55.58	56.31	55.02	56.12
6292	NASDAQ	QCOM	Wed, May 17, 2017	55.64	56.08	55.30	55.36
6291	NASDAQ	QCOM	Tue, May 16, 2017	55.39	55.98	55.10	55.95
6290	NASDAQ	QCOM	Mon, May 15, 2017	55.08	55.49	55.08	55.40
6289	NASDAQ	QCOM	Fri, May 12, 2017	54.50	55.35	54.40	55.32
6288	NASDAQ	QCOM	Thu, May 11, 2017	55.25	55.30	54.41	54.68
6287	NASDAQ	QCOM	Wed, May 10, 2017	55.22	55.43	54.86	55.33
6286	NASDAQ	QCOM	Tue, May 9, 2017	54.69	55.19	54.63	55.15
6285	NASDAQ	QCOM	Mon, May 8, 2017	54.99	55.00	54.56	54.62
6284	NASDAQ	QCOM	Fri, May 5, 2017	54.93	55.00	54.70	54.93
6283	NASDAQ	QCOM	Thu, May 4, 2017	54.73	55.00	54.50	54.91
6282	NASDAQ	QCOM	Wed, May 3, 2017	53.41	54.77	53.25	54.49
6281	NASDAQ	QCOM	Tue, May 2, 2017	53.65	53.73	52.90	53.29
6280	NASDAQ	QCOM	Mon, May 1, 2017	53.65	53.70	53.10	53.60
6279	NASDAQ	QCOM	Fri, Apr 28, 2017	51.80	53.95	51.05	53.74
6278	NASDAQ	QCOM	Thu, Apr 27, 2017	53.24	53.34	52.91	53.21
6277	NASDAQ	QCOM	Wed, Apr 26, 2017	53.20	53.30	52.91	53.04
6276	NASDAQ	QCOM	Tue, Apr 25, 2017	53.17	53.49	52.96	53.00
6275	NASDAQ	QCOM	Mon, Apr 24, 2017	53.01	53.25	52.75	52.81
6274	NASDAQ	QCOM	Fri, Apr 21, 2017	52.77	52.80	52.21	52.50
6273	NASDAQ	QCOM	Thu, Apr 20, 2017	53.22	53.40	51.40	52.66
6272	NASDAQ	QCOM	Wed, Apr 19, 2017	53.00	53.10	52.30	52.61
6271	NASDAQ	QCOM	Tue, Apr 18, 2017	52.60	52.98	52.39	52.67
6270	NASDAQ	QCOM	Mon, Apr 17, 2017	52.99	53.13	52.75	52.89
6269	NASDAQ	QCOM	Thu, Apr 13, 2017	53.13	53.68	52.78	52.79
6268	NASDAQ	QCOM	Wed, Apr 12, 2017	54.64	54.65	53.12	53.39
6267	NASDAQ	QCOM	Tue, Apr 11, 2017	56.32	56.36	54.72	55.35
6266	NASDAQ	QCOM	Mon, Apr 10, 2017	56.43	56.81	56.27	56.52
6265	NASDAQ	QCOM	Fri, Apr 7, 2017	56.58	56.60	56.19	56.32
6264	NASDAQ	QCOM	Thu, Apr 6, 2017	56.44	56.73	56.14	56.53
6263	NASDAQ	QCOM	Wed, Apr 5, 2017	56.80	57.53	56.42	56.47
6262	NASDAQ	QCOM	Tue, Apr 4, 2017	56.30	56.91	56.25	56.68
6261	NASDAQ	QCOM	Mon, Apr 3, 2017	57.26	57.34	56.04	56.50
6260	NASDAQ	QCOM	Fri, Mar 31, 2017	57.46	57.69	56.97	57.34
6259	NASDAQ	QCOM	Thu, Mar 30, 2017	57.36	57.65	57.19	57.20
6258	NASDAQ	QCOM	Wed, Mar 29, 2017	57.09	57.37	56.86	57.36
6257	NASDAQ	QCOM	Tue, Mar 28, 2017	56.67	57.61	56.67	57.38
6256	NASDAQ	QCOM	Mon, Mar 27, 2017	56.72	56.94	56.48	56.66
6255	NASDAQ	QCOM	Fri, Mar 24, 2017	57.47	57.47	56.64	56.92
6254	NASDAQ	QCOM	Thu, Mar 23, 2017	57.16	57.27	56.59	56.81
6253	NASDAQ	QCOM	Wed, Mar 22, 2017	56.73	57.13	56.10	57.04
6252	NASDAQ	QCOM	Tue, Mar 21, 2017	57.93	58.10	56.74	56.80
6251	NASDAQ	QCOM	Mon, Mar 20, 2017	57.79	58.07	57.59	57.81
6250	NASDAQ	QCOM	Fri, Mar 17, 2017	58.57	58.61	57.51	57.55
6249	NASDAQ	QCOM	Thu, Mar 16, 2017	58.30	58.73	58.16	58.35
6248	NASDAQ	QCOM	Wed, Mar 15, 2017	58.42	58.75	58.18	58.52
6247	NASDAQ	QCOM	Tue, Mar 14, 2017	58.38	58.38	57.72	58.22
6246	NASDAQ	QCOM	Mon, Mar 13, 2017	59.03	59.04	58.20	58.46
6245	NASDAQ	QCOM	Fri, Mar 10, 2017	58.36	58.79	58.30	58.64
6244	NASDAQ	QCOM	Thu, Mar 9, 2017	57.65	58.10	57.40	57.97
6243	NASDAQ	QCOM	Wed, Mar 8, 2017	56.92	58.08	56.80	57.77
6242	NASDAQ	QCOM	Tue, Mar 7, 2017	56.60	56.82	56.19	56.73
6241	NASDAQ	QCOM	Mon, Mar 6, 2017	56.27	56.56	56.07	56.45
6240	NASDAQ	QCOM	Fri, Mar 3, 2017	56.52	56.57	56.00	56.44
6239	NASDAQ	QCOM	Thu, Mar 2, 2017	56.95	57.15	56.24	56.37
6238	NASDAQ	QCOM	Wed, Mar 1, 2017	56.93	57.08	56.27	57.01
6237	NASDAQ	QCOM	Tue, Feb 28, 2017	56.49	56.52	55.89	56.48
6236	NASDAQ	QCOM	Mon, Feb 27, 2017	56.56	56.98	56.31	56.73
6235	NASDAQ	QCOM	Fri, Feb 24, 2017	57.02	57.23	56.50	57.22
6234	NASDAQ	QCOM	Thu, Feb 23, 2017	57.01	57.31	56.77	57.14
6233	NASDAQ	QCOM	Wed, Feb 22, 2017	56.78	57.10	56.48	57.10
6232	NASDAQ	QCOM	Tue, Feb 21, 2017	56.83	57.19	56.58	56.75
6231	NASDAQ	QCOM	Fri, Feb 17, 2017	56.85	56.94	56.05	56.46
6230	NASDAQ	QCOM	Thu, Feb 16, 2017	56.58	56.90	56.45	56.88
6229	NASDAQ	QCOM	Wed, Feb 15, 2017	55.63	56.50	55.49	56.49
6228	NASDAQ	QCOM	Tue, Feb 14, 2017	55.43	55.52	54.82	55.48
6227	NASDAQ	QCOM	Mon, Feb 13, 2017	54.58	55.13	54.26	54.93
6226	NASDAQ	QCOM	Fri, Feb 10, 2017	53.10	54.28	52.93	54.00
6225	NASDAQ	QCOM	Thu, Feb 9, 2017	52.91	53.10	52.76	52.88
6224	NASDAQ	QCOM	Wed, Feb 8, 2017	53.39	53.39	52.72	52.89
6223	NASDAQ	QCOM	Tue, Feb 7, 2017	53.22	53.28	52.76	53.27
6222	NASDAQ	QCOM	Mon, Feb 6, 2017	53.31	53.41	52.82	52.88
6221	NASDAQ	QCOM	Fri, Feb 3, 2017	52.95	53.22	52.75	52.98
6220	NASDAQ	QCOM	Thu, Feb 2, 2017	52.95	53.10	52.37	52.66
6219	NASDAQ	QCOM	Wed, Feb 1, 2017	53.64	53.82	52.86	53.15
6218	NASDAQ	QCOM	Tue, Jan 31, 2017	53.61	53.64	52.83	53.43
6217	NASDAQ	QCOM	Mon, Jan 30, 2017	54.39	54.40	53.55	53.61
6216	NASDAQ	QCOM	Fri, Jan 27, 2017	54.65	54.76	54.00	54.24
6215	NASDAQ	QCOM	Thu, Jan 26, 2017	55.35	55.49	53.50	54.05
6214	NASDAQ	QCOM	Wed, Jan 25, 2017	56.10	56.98	55.50	56.90
6213	NASDAQ	QCOM	Tue, Jan 24, 2017	55.02	55.77	54.70	55.00
6212	NASDAQ	QCOM	Mon, Jan 23, 2017	58.67	58.67	53.77	54.88
6211	NASDAQ	QCOM	Fri, Jan 20, 2017	65.19	65.74	62.62	62.88
6210	NASDAQ	QCOM	Thu, Jan 19, 2017	64.97	65.40	64.36	64.44
6209	NASDAQ	QCOM	Wed, Jan 18, 2017	64.67	66.09	63.81	65.13
6208	NASDAQ	QCOM	Tue, Jan 17, 2017	66.71	66.97	63.15	64.19
6207	NASDAQ	QCOM	Fri, Jan 13, 2017	66.25	67.08	66.16	66.88
6206	NASDAQ	QCOM	Thu, Jan 12, 2017	65.35	66.18	65.05	66.12
6205	NASDAQ	QCOM	Wed, Jan 11, 2017	65.75	66.11	65.42	66.10
6204	NASDAQ	QCOM	Tue, Jan 10, 2017	65.95	66.16	65.57	65.63
6203	NASDAQ	QCOM	Mon, Jan 9, 2017	65.53	66.27	65.49	65.65
6202	NASDAQ	QCOM	Fri, Jan 6, 2017	65.48	65.87	64.86	65.53
6201	NASDAQ	QCOM	Thu, Jan 5, 2017	65.32	65.98	65.05	65.55
6200	NASDAQ	QCOM	Wed, Jan 4, 2017	65.67	65.95	65.26	65.47
6199	NASDAQ	QCOM	Tue, Jan 3, 2017	65.86	66.14	64.60	65.40
6198	NASDAQ	QCOM	Fri, Dec 30, 2016	66.25	66.35	65.04	65.20
6197	NASDAQ	QCOM	Thu, Dec 29, 2016	65.50	66.08	65.42	66.04
6196	NASDAQ	QCOM	Wed, Dec 28, 2016	66.65	67.07	65.70	65.75
6195	NASDAQ	QCOM	Tue, Dec 27, 2016	67.14	67.58	67.06	67.25
6194	NASDAQ	QCOM	Fri, Dec 23, 2016	66.89	66.94	66.52	66.86
6193	NASDAQ	QCOM	Thu, Dec 22, 2016	67.64	67.75	66.46	66.76
6192	NASDAQ	QCOM	Wed, Dec 21, 2016	67.07	67.35	66.82	67.16
6191	NASDAQ	QCOM	Tue, Dec 20, 2016	67.38	67.56	66.77	66.91
6190	NASDAQ	QCOM	Mon, Dec 19, 2016	66.79	67.43	66.64	67.02
6189	NASDAQ	QCOM	Fri, Dec 16, 2016	68.49	68.49	66.30	66.46
6188	NASDAQ	QCOM	Thu, Dec 15, 2016	68.10	68.77	67.31	68.03
6187	NASDAQ	QCOM	Wed, Dec 14, 2016	68.64	69.18	67.35	67.56
6186	NASDAQ	QCOM	Tue, Dec 13, 2016	68.72	70.24	68.49	69.34
6185	NASDAQ	QCOM	Mon, Dec 12, 2016	68.37	68.65	67.92	68.47
6184	NASDAQ	QCOM	Fri, Dec 9, 2016	68.61	68.89	67.80	68.52
6183	NASDAQ	QCOM	Thu, Dec 8, 2016	68.42	69.18	68.37	68.55
6182	NASDAQ	QCOM	Wed, Dec 7, 2016	67.35	68.34	66.96	68.34
6181	NASDAQ	QCOM	Tue, Dec 6, 2016	66.65	67.48	66.50	67.45
6180	NASDAQ	QCOM	Mon, Dec 5, 2016	66.38	66.94	65.69	66.36
6179	NASDAQ	QCOM	Fri, Dec 2, 2016	63.95	66.33	63.95	65.84
6178	NASDAQ	QCOM	Thu, Dec 1, 2016	67.72	67.92	63.78	64.16
6177	NASDAQ	QCOM	Wed, Nov 30, 2016	66.80	68.31	66.50	68.13
6176	NASDAQ	QCOM	Tue, Nov 29, 2016	67.23	67.54	66.63	66.77
6175	NASDAQ	QCOM	Mon, Nov 28, 2016	67.42	67.70	66.80	67.10
6174	NASDAQ	QCOM	Fri, Nov 25, 2016	68.16	68.42	67.71	68.29
6173	NASDAQ	QCOM	Wed, Nov 23, 2016	68.33	68.50	67.75	68.13
6172	NASDAQ	QCOM	Tue, Nov 22, 2016	67.57	68.60	67.04	68.31
6171	NASDAQ	QCOM	Mon, Nov 21, 2016	66.86	67.20	66.15	67.10
6170	NASDAQ	QCOM	Fri, Nov 18, 2016	66.68	67.46	65.94	67.31
6169	NASDAQ	QCOM	Thu, Nov 17, 2016	66.44	66.77	66.16	66.67
6168	NASDAQ	QCOM	Wed, Nov 16, 2016	66.71	66.71	65.65	66.30
6167	NASDAQ	QCOM	Tue, Nov 15, 2016	66.26	67.16	65.95	66.77
6166	NASDAQ	QCOM	Mon, Nov 14, 2016	67.42	67.42	65.93	65.93
6165	NASDAQ	QCOM	Fri, Nov 11, 2016	65.87	67.00	65.84	66.88
6164	NASDAQ	QCOM	Thu, Nov 10, 2016	67.81	68.21	64.32	66.31
6163	NASDAQ	QCOM	Wed, Nov 9, 2016	66.63	68.09	66.25	67.88
6162	NASDAQ	QCOM	Tue, Nov 8, 2016	68.22	68.71	67.63	68.27
6161	NASDAQ	QCOM	Mon, Nov 7, 2016	67.72	68.58	67.39	68.46
6160	NASDAQ	QCOM	Fri, Nov 4, 2016	65.74	67.41	65.74	66.73
6159	NASDAQ	QCOM	Thu, Nov 3, 2016	67.69	68.57	65.93	66.95
6158	NASDAQ	QCOM	Wed, Nov 2, 2016	68.46	68.60	67.03	67.09
6157	NASDAQ	QCOM	Tue, Nov 1, 2016	69.00	69.35	67.54	68.34
6156	NASDAQ	QCOM	Mon, Oct 31, 2016	69.00	69.51	68.68	68.72
6155	NASDAQ	QCOM	Fri, Oct 28, 2016	70.52	70.53	67.66	68.40
6154	NASDAQ	QCOM	Thu, Oct 27, 2016	70.80	71.62	70.00	70.09
6153	NASDAQ	QCOM	Wed, Oct 26, 2016	67.31	68.62	67.25	68.20
6152	NASDAQ	QCOM	Tue, Oct 25, 2016	67.90	68.25	67.48	67.71
6151	NASDAQ	QCOM	Mon, Oct 24, 2016	68.40	68.45	67.48	68.06
6150	NASDAQ	QCOM	Fri, Oct 21, 2016	67.11	69.44	66.70	67.93
6149	NASDAQ	QCOM	Thu, Oct 20, 2016	65.48	68.17	65.48	67.34
6148	NASDAQ	QCOM	Wed, Oct 19, 2016	65.88	66.07	65.31	65.79
6147	NASDAQ	QCOM	Tue, Oct 18, 2016	66.18	66.22	65.57	66.10
6146	NASDAQ	QCOM	Mon, Oct 17, 2016	65.53	65.71	65.09	65.19
6145	NASDAQ	QCOM	Fri, Oct 14, 2016	65.94	66.59	65.45	65.70
6144	NASDAQ	QCOM	Thu, Oct 13, 2016	65.55	66.06	64.30	65.70
6143	NASDAQ	QCOM	Wed, Oct 12, 2016	66.49	66.49	65.06	66.06
6142	NASDAQ	QCOM	Tue, Oct 11, 2016	67.00	67.09	65.45	66.09
6141	NASDAQ	QCOM	Mon, Oct 10, 2016	68.34	68.58	67.06	67.25
6140	NASDAQ	QCOM	Fri, Oct 7, 2016	67.53	68.33	67.49	68.19
6139	NASDAQ	QCOM	Thu, Oct 6, 2016	66.80	69.32	66.23	67.54
6138	NASDAQ	QCOM	Wed, Oct 5, 2016	66.84	67.42	66.55	66.84
6137	NASDAQ	QCOM	Tue, Oct 4, 2016	67.70	67.70	66.56	66.68
6136	NASDAQ	QCOM	Mon, Oct 3, 2016	68.08	69.28	66.87	67.11
6135	NASDAQ	QCOM	Fri, Sep 30, 2016	68.40	70.40	68.15	68.50
6134	NASDAQ	QCOM	Thu, Sep 29, 2016	63.28	68.83	62.71	67.45
6133	NASDAQ	QCOM	Wed, Sep 28, 2016	63.23	63.69	63.00	63.45
6132	NASDAQ	QCOM	Tue, Sep 27, 2016	62.53	63.36	62.44	63.31
6131	NASDAQ	QCOM	Mon, Sep 26, 2016	62.49	62.56	61.86	62.31
6130	NASDAQ	QCOM	Fri, Sep 23, 2016	63.00	63.57	62.67	62.75
6129	NASDAQ	QCOM	Thu, Sep 22, 2016	63.71	64.00	63.36	63.52
6128	NASDAQ	QCOM	Wed, Sep 21, 2016	63.10	63.64	62.91	63.57
6127	NASDAQ	QCOM	Tue, Sep 20, 2016	63.27	63.30	62.53	62.70
6126	NASDAQ	QCOM	Mon, Sep 19, 2016	63.13	63.39	62.76	62.86
6125	NASDAQ	QCOM	Fri, Sep 16, 2016	62.88	63.44	62.37	62.99
6124	NASDAQ	QCOM	Thu, Sep 15, 2016	61.95	62.67	61.55	62.54
6123	NASDAQ	QCOM	Wed, Sep 14, 2016	61.29	61.95	61.04	61.59
6122	NASDAQ	QCOM	Tue, Sep 13, 2016	61.82	62.20	60.94	61.29
6121	NASDAQ	QCOM	Mon, Sep 12, 2016	60.23	62.27	59.93	62.25
6120	NASDAQ	QCOM	Fri, Sep 9, 2016	62.01	62.29	60.50	60.52
6119	NASDAQ	QCOM	Thu, Sep 8, 2016	62.03	62.81	62.01	62.69
6118	NASDAQ	QCOM	Wed, Sep 7, 2016	63.19	63.25	62.32	62.43
6117	NASDAQ	QCOM	Tue, Sep 6, 2016	63.12	63.39	62.88	63.09
6116	NASDAQ	QCOM	Fri, Sep 2, 2016	63.53	63.70	63.09	63.35
6115	NASDAQ	QCOM	Thu, Sep 1, 2016	62.87	63.50	62.51	63.47
6114	NASDAQ	QCOM	Wed, Aug 31, 2016	62.98	63.12	62.53	63.07
6113	NASDAQ	QCOM	Tue, Aug 30, 2016	63.00	63.51	62.71	62.94
6112	NASDAQ	QCOM	Mon, Aug 29, 2016	62.42	63.09	62.37	62.98
6111	NASDAQ	QCOM	Fri, Aug 26, 2016	62.89	63.51	62.65	62.97
6110	NASDAQ	QCOM	Thu, Aug 25, 2016	62.67	62.96	62.58	62.64
6109	NASDAQ	QCOM	Wed, Aug 24, 2016	62.92	63.24	62.47	62.61
6108	NASDAQ	QCOM	Tue, Aug 23, 2016	63.00	63.69	62.83	63.09
6107	NASDAQ	QCOM	Mon, Aug 22, 2016	62.70	62.87	62.35	62.83
6106	NASDAQ	QCOM	Fri, Aug 19, 2016	62.61	62.84	62.01	62.76
6105	NASDAQ	QCOM	Thu, Aug 18, 2016	62.35	63.04	62.18	63.04
6104	NASDAQ	QCOM	Wed, Aug 17, 2016	62.22	62.40	61.79	62.28
6103	NASDAQ	QCOM	Tue, Aug 16, 2016	62.08	62.50	61.76	62.07
6102	NASDAQ	QCOM	Mon, Aug 15, 2016	61.80	62.49	61.80	62.43
6101	NASDAQ	QCOM	Fri, Aug 12, 2016	61.54	61.99	61.28	61.71
6100	NASDAQ	QCOM	Thu, Aug 11, 2016	61.89	62.16	61.67	61.74
6099	NASDAQ	QCOM	Wed, Aug 10, 2016	62.00	62.16	61.44	61.71
6098	NASDAQ	QCOM	Tue, Aug 9, 2016	61.91	62.44	61.83	61.99
6097	NASDAQ	QCOM	Mon, Aug 8, 2016	62.05	62.19	61.37	61.58
6096	NASDAQ	QCOM	Fri, Aug 5, 2016	61.52	62.11	61.27	62.00
6095	NASDAQ	QCOM	Thu, Aug 4, 2016	61.11	61.23	60.73	60.98
6094	NASDAQ	QCOM	Wed, Aug 3, 2016	60.59	61.11	60.50	61.01
6093	NASDAQ	QCOM	Tue, Aug 2, 2016	61.74	61.95	60.02	60.60
6092	NASDAQ	QCOM	Mon, Aug 1, 2016	62.37	62.40	61.58	61.85
6091	NASDAQ	QCOM	Fri, Jul 29, 2016	62.60	62.82	62.24	62.58
6090	NASDAQ	QCOM	Thu, Jul 28, 2016	62.44	62.79	62.17	62.43
6089	NASDAQ	QCOM	Wed, Jul 27, 2016	61.82	62.66	61.65	62.51
6088	NASDAQ	QCOM	Tue, Jul 26, 2016	61.00	61.50	60.77	61.35
6087	NASDAQ	QCOM	Mon, Jul 25, 2016	60.96	60.97	60.15	60.73
6086	NASDAQ	QCOM	Fri, Jul 22, 2016	60.21	61.18	59.83	61.15
6085	NASDAQ	QCOM	Thu, Jul 21, 2016	59.80	60.47	59.13	59.93
6084	NASDAQ	QCOM	Wed, Jul 20, 2016	55.36	55.95	55.04	55.82
6083	NASDAQ	QCOM	Tue, Jul 19, 2016	55.73	55.90	54.95	55.14
6082	NASDAQ	QCOM	Mon, Jul 18, 2016	55.14	55.65	54.98	55.35
6081	NASDAQ	QCOM	Fri, Jul 15, 2016	54.86	54.86	54.17	54.75
6080	NASDAQ	QCOM	Thu, Jul 14, 2016	55.19	55.37	54.56	54.88
6079	NASDAQ	QCOM	Wed, Jul 13, 2016	54.91	55.00	54.63	54.83
6078	NASDAQ	QCOM	Tue, Jul 12, 2016	54.45	54.74	54.21	54.62
6077	NASDAQ	QCOM	Mon, Jul 11, 2016	53.96	54.71	53.94	54.12
6076	NASDAQ	QCOM	Fri, Jul 8, 2016	53.49	54.33	53.32	54.19
6075	NASDAQ	QCOM	Thu, Jul 7, 2016	52.58	53.38	52.41	52.93
6074	NASDAQ	QCOM	Wed, Jul 6, 2016	51.57	52.53	51.16	52.37
6073	NASDAQ	QCOM	Tue, Jul 5, 2016	52.95	52.97	51.89	51.94
6072	NASDAQ	QCOM	Fri, Jul 1, 2016	52.99	53.39	52.84	53.00
6071	NASDAQ	QCOM	Thu, Jun 30, 2016	52.90	53.57	52.46	53.57
6070	NASDAQ	QCOM	Wed, Jun 29, 2016	53.06	53.84	52.75	53.55
6069	NASDAQ	QCOM	Tue, Jun 28, 2016	51.70	52.56	51.53	52.51
6068	NASDAQ	QCOM	Mon, Jun 27, 2016	52.29	52.29	50.84	51.14
6067	NASDAQ	QCOM	Fri, Jun 24, 2016	53.01	53.82	52.12	52.12
6066	NASDAQ	QCOM	Thu, Jun 23, 2016	54.85	55.57	54.57	55.55
6065	NASDAQ	QCOM	Wed, Jun 22, 2016	53.90	54.97	53.90	54.04
6064	NASDAQ	QCOM	Tue, Jun 21, 2016	54.25	54.25	53.60	53.88
6063	NASDAQ	QCOM	Mon, Jun 20, 2016	54.17	54.66	53.86	53.89
6062	NASDAQ	QCOM	Fri, Jun 17, 2016	53.73	53.82	53.10	53.55
6061	NASDAQ	QCOM	Thu, Jun 16, 2016	52.97	53.47	52.48	53.42
6060	NASDAQ	QCOM	Wed, Jun 15, 2016	53.05	53.56	52.67	53.28
6059	NASDAQ	QCOM	Tue, Jun 14, 2016	52.66	53.25	52.47	52.70
6058	NASDAQ	QCOM	Mon, Jun 13, 2016	53.60	53.90	52.74	52.83
6057	NASDAQ	QCOM	Fri, Jun 10, 2016	54.46	54.75	53.40	53.83
6056	NASDAQ	QCOM	Thu, Jun 9, 2016	54.40	55.04	54.19	54.98
6055	NASDAQ	QCOM	Wed, Jun 8, 2016	54.73	55.05	54.67	54.94
6054	NASDAQ	QCOM	Tue, Jun 7, 2016	54.94	55.18	54.67	54.84
6053	NASDAQ	QCOM	Mon, Jun 6, 2016	54.98	55.37	54.66	54.89
6052	NASDAQ	QCOM	Fri, Jun 3, 2016	54.99	55.01	54.47	54.94
6051	NASDAQ	QCOM	Thu, Jun 2, 2016	54.65	54.92	54.29	54.88
6050	NASDAQ	QCOM	Wed, Jun 1, 2016	54.50	54.97	54.45	54.79
6049	NASDAQ	QCOM	Tue, May 31, 2016	55.39	55.43	54.82	54.92
6048	NASDAQ	QCOM	Fri, May 27, 2016	55.33	55.39	55.02	55.27
6047	NASDAQ	QCOM	Thu, May 26, 2016	55.97	56.14	55.51	55.74
6046	NASDAQ	QCOM	Wed, May 25, 2016	55.70	56.27	55.69	55.98
6045	NASDAQ	QCOM	Tue, May 24, 2016	54.42	55.62	54.40	55.59
6044	NASDAQ	QCOM	Mon, May 23, 2016	54.20	54.86	54.15	54.18
6043	NASDAQ	QCOM	Fri, May 20, 2016	52.97	54.58	52.87	54.52
6042	NASDAQ	QCOM	Thu, May 19, 2016	52.71	53.08	52.26	52.76
6041	NASDAQ	QCOM	Wed, May 18, 2016	52.07	53.34	52.00	52.79
6040	NASDAQ	QCOM	Tue, May 17, 2016	51.74	52.28	51.50	51.99
6039	NASDAQ	QCOM	Mon, May 16, 2016	51.32	52.17	51.12	51.91
6038	NASDAQ	QCOM	Fri, May 13, 2016	51.46	52.08	51.11	51.32
6037	NASDAQ	QCOM	Thu, May 12, 2016	52.33	52.53	51.36	51.51
6036	NASDAQ	QCOM	Wed, May 11, 2016	51.83	52.53	51.69	52.15
6035	NASDAQ	QCOM	Tue, May 10, 2016	51.26	52.23	50.97	52.15
6034	NASDAQ	QCOM	Mon, May 9, 2016	51.00	51.60	50.79	51.20
6033	NASDAQ	QCOM	Fri, May 6, 2016	50.65	51.12	50.38	50.92
6032	NASDAQ	QCOM	Thu, May 5, 2016	50.74	51.27	50.43	51.13
6031	NASDAQ	QCOM	Wed, May 4, 2016	50.19	50.88	50.15	50.49
6030	NASDAQ	QCOM	Tue, May 3, 2016	50.67	50.92	50.19	50.73
6029	NASDAQ	QCOM	Mon, May 2, 2016	50.69	51.17	50.13	51.11
6028	NASDAQ	QCOM	Fri, Apr 29, 2016	51.83	52.00	50.11	50.52
6027	NASDAQ	QCOM	Thu, Apr 28, 2016	52.48	53.28	52.04	52.13
6026	NASDAQ	QCOM	Wed, Apr 27, 2016	52.03	53.13	52.01	52.90
6025	NASDAQ	QCOM	Tue, Apr 26, 2016	52.54	52.96	52.45	52.91
6024	NASDAQ	QCOM	Mon, Apr 25, 2016	52.60	52.72	52.03	52.43
6023	NASDAQ	QCOM	Fri, Apr 22, 2016	51.71	53.09	51.68	52.64
6022	NASDAQ	QCOM	Thu, Apr 21, 2016	51.30	51.80	50.74	51.67
6021	NASDAQ	QCOM	Wed, Apr 20, 2016	51.93	52.54	51.81	52.09
6020	NASDAQ	QCOM	Tue, Apr 19, 2016	51.73	51.93	51.30	51.83
6019	NASDAQ	QCOM	Mon, Apr 18, 2016	51.09	51.73	50.94	51.55
6018	NASDAQ	QCOM	Fri, Apr 15, 2016	51.93	51.99	51.03	51.06
6017	NASDAQ	QCOM	Thu, Apr 14, 2016	51.85	51.89	51.24	51.82
6016	NASDAQ	QCOM	Wed, Apr 13, 2016	51.30	52.44	51.15	51.92
6015	NASDAQ	QCOM	Tue, Apr 12, 2016	51.05	51.10	50.20	50.82
6014	NASDAQ	QCOM	Mon, Apr 11, 2016	50.86	51.58	50.86	51.00
6013	NASDAQ	QCOM	Fri, Apr 8, 2016	50.37	51.15	50.25	50.56
6012	NASDAQ	QCOM	Thu, Apr 7, 2016	50.40	50.45	49.77	50.03
6011	NASDAQ	QCOM	Wed, Apr 6, 2016	50.14	50.73	49.73	50.62
6010	NASDAQ	QCOM	Tue, Apr 5, 2016	50.65	50.65	50.65	50.07
6009	NASDAQ	QCOM	Mon, Apr 4, 2016	50.81	51.11	50.51	50.65
6008	NASDAQ	QCOM	Fri, Apr 1, 2016	51.08	51.11	50.01	50.88
6007	NASDAQ	QCOM	Thu, Mar 31, 2016	50.87	51.43	50.83	50.99
6006	NASDAQ	QCOM	Wed, Mar 30, 2016	51.17	51.65	50.73	50.99
6005	NASDAQ	QCOM	Tue, Mar 29, 2016	50.00	50.94	49.67	50.69
6004	NASDAQ	QCOM	Mon, Mar 28, 2016	50.43	50.61	49.95	50.19
6003	NASDAQ	QCOM	Thu, Mar 24, 2016	50.63	50.90	50.13	50.86
6002	NASDAQ	QCOM	Wed, Mar 23, 2016	52.12	52.16	50.81	50.99
6001	NASDAQ	QCOM	Tue, Mar 22, 2016	51.84	52.32	51.79	52.02
6000	NASDAQ	QCOM	Mon, Mar 21, 2016	51.60	52.35	51.51	52.21
5999	NASDAQ	QCOM	Fri, Mar 18, 2016	51.38	51.38	51.10	51.59
5998	NASDAQ	QCOM	Thu, Mar 17, 2016	51.15	51.69	51.12	51.38
5997	NASDAQ	QCOM	Wed, Mar 16, 2016	51.63	51.63	50.91	51.30
5996	NASDAQ	QCOM	Tue, Mar 15, 2016	52.09	52.09	52.09	51.63
5995	NASDAQ	QCOM	Mon, Mar 14, 2016	52.24	52.41	51.74	52.09
5994	NASDAQ	QCOM	Fri, Mar 11, 2016	52.59	52.64	51.89	52.22
5993	NASDAQ	QCOM	Thu, Mar 10, 2016	51.91	52.37	51.17	52.02
5992	NASDAQ	QCOM	Wed, Mar 9, 2016	52.41	52.52	51.74	51.95
5991	NASDAQ	QCOM	Tue, Mar 8, 2016	52.89	53.21	51.98	52.46
5990	NASDAQ	QCOM	Mon, Mar 7, 2016	52.44	53.52	52.36	53.30
5989	NASDAQ	QCOM	Fri, Mar 4, 2016	52.33	52.90	51.90	52.66
5988	NASDAQ	QCOM	Thu, Mar 3, 2016	52.45	52.81	51.86	52.38
5987	NASDAQ	QCOM	Wed, Mar 2, 2016	52.39	52.98	52.24	52.85
5986	NASDAQ	QCOM	Tue, Mar 1, 2016	50.81	50.81	50.78	52.11
5985	NASDAQ	QCOM	Mon, Feb 29, 2016	51.17	51.53	50.71	50.79
5984	NASDAQ	QCOM	Fri, Feb 26, 2016	52.00	52.00	51.22	51.62
5983	NASDAQ	QCOM	Thu, Feb 25, 2016	51.50	51.79	50.90	51.64
5982	NASDAQ	QCOM	Wed, Feb 24, 2016	50.00	51.66	49.73	51.52
5981	NASDAQ	QCOM	Tue, Feb 23, 2016	51.00	51.00	50.11	50.42
5980	NASDAQ	QCOM	Mon, Feb 22, 2016	50.08	51.29	50.07	51.28
5979	NASDAQ	QCOM	Fri, Feb 19, 2016	49.04	50.04	48.76	49.42
5978	NASDAQ	QCOM	Thu, Feb 18, 2016	48.41	49.31	48.02	49.08
5977	NASDAQ	QCOM	Wed, Feb 17, 2016	47.05	48.53	47.01	48.41
5976	NASDAQ	QCOM	Tue, Feb 16, 2016	45.60	46.83	45.40	46.73
5975	NASDAQ	QCOM	Fri, Feb 12, 2016	43.35	44.76	43.08	44.56
5974	NASDAQ	QCOM	Thu, Feb 11, 2016	42.51	43.29	42.24	43.00
5973	NASDAQ	QCOM	Wed, Feb 10, 2016	44.00	44.52	42.90	42.96
5972	NASDAQ	QCOM	Tue, Feb 9, 2016	43.65	44.06	43.17	43.61
5971	NASDAQ	QCOM	Mon, Feb 8, 2016	43.51	44.16	42.83	43.89
5970	NASDAQ	QCOM	Fri, Feb 5, 2016	45.45	45.60	43.77	44.02
5969	NASDAQ	QCOM	Thu, Feb 4, 2016	44.62	45.76	44.38	45.66
5968	NASDAQ	QCOM	Wed, Feb 3, 2016	43.60	45.00	43.31	44.73
5967	NASDAQ	QCOM	Tue, Feb 2, 2016	45.18	45.40	42.88	43.15
5966	NASDAQ	QCOM	Mon, Feb 1, 2016	44.71	46.41	44.39	46.11
5965	NASDAQ	QCOM	Fri, Jan 29, 2016	44.05	45.35	43.67	45.34
5964	NASDAQ	QCOM	Thu, Jan 28, 2016	45.80	45.82	43.47	43.59
5963	NASDAQ	QCOM	Wed, Jan 27, 2016	48.00	48.58	47.16	47.53
5962	NASDAQ	QCOM	Tue, Jan 26, 2016	47.60	48.85	47.52	48.52
5961	NASDAQ	QCOM	Mon, Jan 25, 2016	47.97	48.39	47.52	47.58
5960	NASDAQ	QCOM	Fri, Jan 22, 2016	47.81	48.28	47.44	48.07
5959	NASDAQ	QCOM	Thu, Jan 21, 2016	46.36	47.44	45.71	47.05
5958	NASDAQ	QCOM	Wed, Jan 20, 2016	45.50	46.18	44.39	45.93
5957	NASDAQ	QCOM	Tue, Jan 19, 2016	46.50	46.58	45.47	46.09
5956	NASDAQ	QCOM	Fri, Jan 15, 2016	46.04	46.51	45.13	45.82
5955	NASDAQ	QCOM	Thu, Jan 14, 2016	46.21	48.01	45.84	47.73
5954	NASDAQ	QCOM	Wed, Jan 13, 2016	47.22	47.97	46.07	46.10
5953	NASDAQ	QCOM	Tue, Jan 12, 2016	46.45	46.68	45.62	46.52
5952	NASDAQ	QCOM	Mon, Jan 11, 2016	46.36	46.53	45.33	46.07
5951	NASDAQ	QCOM	Fri, Jan 8, 2016	46.81	46.85	45.84	45.88
5950	NASDAQ	QCOM	Thu, Jan 7, 2016	47.78	48.00	45.98	46.14
5949	NASDAQ	QCOM	Wed, Jan 6, 2016	48.36	48.66	47.76	48.64
5948	NASDAQ	QCOM	Tue, Jan 5, 2016	50.46	50.60	49.07	49.14
5947	NASDAQ	QCOM	Mon, Jan 4, 2016	49.43	50.18	48.91	50.12
5946	NASDAQ	QCOM	Thu, Dec 31, 2015	50.06	50.44	49.89	49.99
5945	NASDAQ	QCOM	Wed, Dec 30, 2015	50.88	51.25	50.36	50.41
5944	NASDAQ	QCOM	Tue, Dec 29, 2015	50.28	51.25	50.07	50.88
5943	NASDAQ	QCOM	Mon, Dec 28, 2015	49.45	49.81	49.23	49.58
5942	NASDAQ	QCOM	Thu, Dec 24, 2015	49.00	49.88	49.00	49.55
5941	NASDAQ	QCOM	Wed, Dec 23, 2015	49.24	49.52	48.90	49.04
5940	NASDAQ	QCOM	Tue, Dec 22, 2015	48.53	49.19	48.43	49.07
5939	NASDAQ	QCOM	Mon, Dec 21, 2015	47.61	48.93	47.54	48.76
5938	NASDAQ	QCOM	Fri, Dec 18, 2015	47.37	48.04	47.02	47.43
5937	NASDAQ	QCOM	Thu, Dec 17, 2015	49.32	49.60	47.54	47.54
5936	NASDAQ	QCOM	Wed, Dec 16, 2015	48.25	48.60	47.15	48.07
5935	NASDAQ	QCOM	Tue, Dec 15, 2015	47.71	48.81	46.80	48.02
5934	NASDAQ	QCOM	Mon, Dec 14, 2015	47.41	47.96	45.93	46.83
5933	NASDAQ	QCOM	Fri, Dec 11, 2015	48.20	48.36	47.34	47.46
5932	NASDAQ	QCOM	Thu, Dec 10, 2015	48.65	49.57	48.47	48.57
5931	NASDAQ	QCOM	Wed, Dec 9, 2015	49.64	49.98	48.42	48.59
5930	NASDAQ	QCOM	Tue, Dec 8, 2015	50.63	50.96	49.31	49.48
5929	NASDAQ	QCOM	Mon, Dec 7, 2015	52.31	52.54	51.89	52.43
5928	NASDAQ	QCOM	Fri, Dec 4, 2015	52.09	52.57	51.41	52.34
5927	NASDAQ	QCOM	Thu, Dec 3, 2015	52.16	52.24	50.37	51.40
5926	NASDAQ	QCOM	Wed, Dec 2, 2015	51.91	53.44	51.80	51.85
5925	NASDAQ	QCOM	Tue, Dec 1, 2015	48.75	49.32	48.60	49.30
5924	NASDAQ	QCOM	Mon, Nov 30, 2015	48.60	48.86	48.30	48.79
5923	NASDAQ	QCOM	Fri, Nov 27, 2015	48.67	48.85	48.47	48.54
5922	NASDAQ	QCOM	Wed, Nov 25, 2015	49.41	49.65	48.85	49.10
5921	NASDAQ	QCOM	Tue, Nov 24, 2015	49.03	49.73	48.86	49.41
5920	NASDAQ	QCOM	Mon, Nov 23, 2015	49.09	49.58	48.76	48.97
5919	NASDAQ	QCOM	Fri, Nov 20, 2015	48.80	49.77	48.50	49.62
5918	NASDAQ	QCOM	Thu, Nov 19, 2015	48.51	49.28	48.23	48.39
5917	NASDAQ	QCOM	Wed, Nov 18, 2015	51.94	51.94	47.52	48.00
5916	NASDAQ	QCOM	Tue, Nov 17, 2015	52.70	53.55	52.57	52.98
5915	NASDAQ	QCOM	Mon, Nov 16, 2015	51.96	52.86	51.96	52.77
5914	NASDAQ	QCOM	Fri, Nov 13, 2015	52.30	52.75	51.82	51.94
5913	NASDAQ	QCOM	Thu, Nov 12, 2015	52.75	53.19	52.52	52.58
5912	NASDAQ	QCOM	Wed, Nov 11, 2015	52.60	53.24	52.37	52.85
5911	NASDAQ	QCOM	Tue, Nov 10, 2015	52.53	52.99	51.95	52.27
5910	NASDAQ	QCOM	Mon, Nov 9, 2015	52.88	53.35	52.62	52.94
5909	NASDAQ	QCOM	Fri, Nov 6, 2015	51.63	53.70	51.63	53.42
5908	NASDAQ	QCOM	Thu, Nov 5, 2015	56.73	56.81	49.92	51.07
5907	NASDAQ	QCOM	Wed, Nov 4, 2015	60.89	61.01	60.07	60.26
5906	NASDAQ	QCOM	Tue, Nov 3, 2015	60.40	61.18	60.26	60.87
5905	NASDAQ	QCOM	Mon, Nov 2, 2015	59.70	60.76	59.51	60.64
5904	NASDAQ	QCOM	Fri, Oct 30, 2015	60.12	60.20	59.42	59.42
5903	NASDAQ	QCOM	Thu, Oct 29, 2015	59.67	60.23	59.58	60.00
5902	NASDAQ	QCOM	Wed, Oct 28, 2015	59.33	60.30	59.23	60.27
5901	NASDAQ	QCOM	Tue, Oct 27, 2015	58.91	59.35	58.77	59.28
5900	NASDAQ	QCOM	Mon, Oct 26, 2015	60.91	60.91	58.70	59.21
5899	NASDAQ	QCOM	Fri, Oct 23, 2015	60.63	61.19	60.49	60.73
5898	NASDAQ	QCOM	Thu, Oct 22, 2015	59.49	60.64	59.49	60.43
5897	NASDAQ	QCOM	Wed, Oct 21, 2015	59.28	59.77	58.89	58.97
5896	NASDAQ	QCOM	Tue, Oct 20, 2015	58.68	59.21	58.68	59.00
5895	NASDAQ	QCOM	Mon, Oct 19, 2015	59.46	59.63	58.61	59.10
5894	NASDAQ	QCOM	Fri, Oct 16, 2015	59.48	60.00	58.91	59.91
5893	NASDAQ	QCOM	Thu, Oct 15, 2015	59.00	59.91	58.66	59.26
5892	NASDAQ	QCOM	Wed, Oct 14, 2015	57.52	59.14	57.51	58.63
5891	NASDAQ	QCOM	Tue, Oct 13, 2015	57.19	58.08	57.02	57.51
5890	NASDAQ	QCOM	Mon, Oct 12, 2015	57.63	58.08	57.47	57.79
5889	NASDAQ	QCOM	Fri, Oct 9, 2015	57.87	58.12	57.37	57.78
5888	NASDAQ	QCOM	Thu, Oct 8, 2015	56.49	57.68	56.32	57.66
5887	NASDAQ	QCOM	Wed, Oct 7, 2015	56.56	57.35	56.04	56.61
5886	NASDAQ	QCOM	Tue, Oct 6, 2015	56.00	56.52	55.42	56.32
5885	NASDAQ	QCOM	Mon, Oct 5, 2015	55.58	56.49	55.57	56.23
5884	NASDAQ	QCOM	Fri, Oct 2, 2015	53.07	55.15	53.00	55.07
5883	NASDAQ	QCOM	Thu, Oct 1, 2015	53.60	53.82	53.00	53.18
5882	NASDAQ	QCOM	Wed, Sep 30, 2015	52.99	53.81	52.90	53.73
5881	NASDAQ	QCOM	Tue, Sep 29, 2015	52.50	52.91	52.17	52.43
5880	NASDAQ	QCOM	Mon, Sep 28, 2015	53.05	53.27	52.52	52.54
5879	NASDAQ	QCOM	Fri, Sep 25, 2015	53.95	54.00	52.96	53.22
5878	NASDAQ	QCOM	Thu, Sep 24, 2015	53.18	53.53	52.39	53.27
5877	NASDAQ	QCOM	Wed, Sep 23, 2015	54.15	54.15	53.37	53.56
5876	NASDAQ	QCOM	Tue, Sep 22, 2015	53.78	54.23	53.58	53.94
5875	NASDAQ	QCOM	Mon, Sep 21, 2015	54.63	54.73	54.00	54.39
5874	NASDAQ	QCOM	Fri, Sep 18, 2015	54.25	54.96	54.02	54.45
5873	NASDAQ	QCOM	Thu, Sep 17, 2015	55.19	55.91	54.85	54.98
5872	NASDAQ	QCOM	Wed, Sep 16, 2015	54.81	55.53	54.68	55.20
5871	NASDAQ	QCOM	Tue, Sep 15, 2015	54.82	55.17	54.36	54.87
5870	NASDAQ	QCOM	Mon, Sep 14, 2015	54.75	54.98	54.07	54.31
5869	NASDAQ	QCOM	Fri, Sep 11, 2015	55.05	55.16	54.35	54.66
5868	NASDAQ	QCOM	Thu, Sep 10, 2015	54.50	55.81	54.28	55.33
5867	NASDAQ	QCOM	Wed, Sep 9, 2015	55.85	55.89	54.16	54.32
5866	NASDAQ	QCOM	Tue, Sep 8, 2015	55.11	55.35	54.77	55.20
5865	NASDAQ	QCOM	Fri, Sep 4, 2015	54.94	55.10	54.14	54.29
5864	NASDAQ	QCOM	Thu, Sep 3, 2015	56.22	56.76	55.47	55.55
5863	NASDAQ	QCOM	Wed, Sep 2, 2015	55.63	55.88	55.01	55.86
5862	NASDAQ	QCOM	Tue, Sep 1, 2015	55.25	55.91	54.69	55.02
5861	NASDAQ	QCOM	Mon, Aug 31, 2015	56.57	57.26	56.35	56.58
5860	NASDAQ	QCOM	Fri, Aug 28, 2015	57.15	57.76	57.03	57.45
5859	NASDAQ	QCOM	Thu, Aug 27, 2015	57.07	57.45	56.17	57.36
5858	NASDAQ	QCOM	Wed, Aug 26, 2015	55.50	56.74	54.85	56.66
5857	NASDAQ	QCOM	Tue, Aug 25, 2015	56.62	56.92	53.74	53.88
5856	NASDAQ	QCOM	Mon, Aug 24, 2015	54.18	57.81	52.59	55.28
5855	NASDAQ	QCOM	Fri, Aug 21, 2015	59.69	60.10	57.56	57.61
5854	NASDAQ	QCOM	Thu, Aug 20, 2015	60.85	61.34	60.15	60.15
5853	NASDAQ	QCOM	Wed, Aug 19, 2015	60.89	61.62	60.71	61.18
5852	NASDAQ	QCOM	Tue, Aug 18, 2015	61.57	61.85	61.30	61.32
5851	NASDAQ	QCOM	Mon, Aug 17, 2015	61.50	62.11	61.48	62.07
5850	NASDAQ	QCOM	Fri, Aug 14, 2015	61.79	62.55	61.79	61.91
5849	NASDAQ	QCOM	Thu, Aug 13, 2015	62.50	62.60	61.95	62.03
5848	NASDAQ	QCOM	Wed, Aug 12, 2015	62.40	62.67	61.60	62.58
5847	NASDAQ	QCOM	Tue, Aug 11, 2015	62.57	63.06	62.34	62.55
5846	NASDAQ	QCOM	Mon, Aug 10, 2015	62.50	63.33	62.50	63.15
5845	NASDAQ	QCOM	Fri, Aug 7, 2015	62.76	63.43	62.60	63.02
5844	NASDAQ	QCOM	Thu, Aug 6, 2015	63.75	64.11	62.65	62.84
5843	NASDAQ	QCOM	Wed, Aug 5, 2015	63.66	64.49	63.50	63.88
5842	NASDAQ	QCOM	Tue, Aug 4, 2015	64.41	64.82	63.22	63.45
5841	NASDAQ	QCOM	Mon, Aug 3, 2015	64.35	64.71	64.08	64.43
5840	NASDAQ	QCOM	Fri, Jul 31, 2015	64.66	64.95	64.23	64.39
5839	NASDAQ	QCOM	Thu, Jul 30, 2015	62.99	64.78	62.80	64.41
5838	NASDAQ	QCOM	Wed, Jul 29, 2015	63.08	63.56	62.75	63.17
5837	NASDAQ	QCOM	Tue, Jul 28, 2015	62.34	63.41	62.22	63.10
5836	NASDAQ	QCOM	Mon, Jul 27, 2015	61.98	62.50	61.51	61.98
5835	NASDAQ	QCOM	Fri, Jul 24, 2015	61.86	62.20	61.31	61.64
5834	NASDAQ	QCOM	Thu, Jul 23, 2015	62.57	62.78	60.83	61.78
5833	NASDAQ	QCOM	Wed, Jul 22, 2015	64.50	64.97	64.05	64.19
5832	NASDAQ	QCOM	Tue, Jul 21, 2015	64.61	66.05	64.45	65.14
5831	NASDAQ	QCOM	Mon, Jul 20, 2015	64.63	64.63	63.74	63.79
5830	NASDAQ	QCOM	Fri, Jul 17, 2015	64.11	64.65	64.01	64.34
5829	NASDAQ	QCOM	Thu, Jul 16, 2015	63.45	64.68	63.38	64.55
5828	NASDAQ	QCOM	Wed, Jul 15, 2015	63.31	64.20	63.30	63.88
5827	NASDAQ	QCOM	Tue, Jul 14, 2015	63.62	64.28	63.45	63.94
5826	NASDAQ	QCOM	Mon, Jul 13, 2015	63.00	63.70	63.00	63.43
5825	NASDAQ	QCOM	Fri, Jul 10, 2015	62.41	63.07	61.86	62.73
5824	NASDAQ	QCOM	Thu, Jul 9, 2015	62.85	63.43	61.85	61.86
5823	NASDAQ	QCOM	Wed, Jul 8, 2015	62.45	62.60	61.70	61.91
5822	NASDAQ	QCOM	Tue, Jul 7, 2015	63.27	63.38	61.48	62.80
5821	NASDAQ	QCOM	Mon, Jul 6, 2015	62.66	63.55	62.65	63.11
5820	NASDAQ	QCOM	Thu, Jul 2, 2015	63.01	63.65	62.99	63.11
5819	NASDAQ	QCOM	Wed, Jul 1, 2015	63.10	63.28	62.01	62.90
5818	NASDAQ	QCOM	Tue, Jun 30, 2015	62.75	63.15	62.45	62.63
5817	NASDAQ	QCOM	Mon, Jun 29, 2015	63.40	64.03	62.58	62.62
5816	NASDAQ	QCOM	Fri, Jun 26, 2015	65.38	65.56	64.60	64.67
5815	NASDAQ	QCOM	Thu, Jun 25, 2015	65.51	65.87	65.02	65.26
5814	NASDAQ	QCOM	Wed, Jun 24, 2015	67.08	67.13	65.29	65.35
5813	NASDAQ	QCOM	Tue, Jun 23, 2015	67.54	67.62	66.76	66.98
5812	NASDAQ	QCOM	Mon, Jun 22, 2015	67.04	67.63	67.00	67.37
5811	NASDAQ	QCOM	Fri, Jun 19, 2015	67.41	67.51	66.64	66.88
5810	NASDAQ	QCOM	Thu, Jun 18, 2015	66.72	67.67	66.67	67.36
5809	NASDAQ	QCOM	Wed, Jun 17, 2015	66.69	67.08	66.08	66.55
5808	NASDAQ	QCOM	Tue, Jun 16, 2015	66.73	66.63	65.93	66.46
5807	NASDAQ	QCOM	Mon, Jun 15, 2015	66.54	66.85	66.06	66.63
5806	NASDAQ	QCOM	Fri, Jun 12, 2015	67.06	67.55	66.79	67.03
5805	NASDAQ	QCOM	Thu, Jun 11, 2015	67.59	67.81	67.39	67.60
5804	NASDAQ	QCOM	Wed, Jun 10, 2015	66.91	67.69	66.91	67.31
5803	NASDAQ	QCOM	Tue, Jun 9, 2015	67.38	67.47	66.77	66.84
5802	NASDAQ	QCOM	Mon, Jun 8, 2015	68.00	68.20	67.25	67.28
5801	NASDAQ	QCOM	Fri, Jun 5, 2015	68.96	68.96	68.22	68.26
5800	NASDAQ	QCOM	Thu, Jun 4, 2015	69.36	69.51	68.76	68.90
5799	NASDAQ	QCOM	Wed, Jun 3, 2015	69.80	70.05	69.45	69.86
5798	NASDAQ	QCOM	Tue, Jun 2, 2015	69.36	69.66	69.06	69.35
5797	NASDAQ	QCOM	Mon, Jun 1, 2015	69.58	69.90	69.11	69.42
5796	NASDAQ	QCOM	Fri, May 29, 2015	70.52	70.90	69.60	69.68
5795	NASDAQ	QCOM	Thu, May 28, 2015	70.95	71.32	70.51	70.60
5794	NASDAQ	QCOM	Wed, May 27, 2015	69.40	71.14	69.10	71.02
5793	NASDAQ	QCOM	Tue, May 26, 2015	69.53	69.62	68.75	69.36
5792	NASDAQ	QCOM	Fri, May 22, 2015	69.69	69.94	69.44	69.51
5791	NASDAQ	QCOM	Thu, May 21, 2015	69.63	70.95	69.03	70.09
5790	NASDAQ	QCOM	Wed, May 20, 2015	69.80	69.84	69.22	69.28
5789	NASDAQ	QCOM	Tue, May 19, 2015	70.33	70.42	69.47	69.62
5788	NASDAQ	QCOM	Mon, May 18, 2015	71.03	71.13	70.25	70.42
5787	NASDAQ	QCOM	Fri, May 15, 2015	70.61	71.09	70.43	71.06
5786	NASDAQ	QCOM	Thu, May 14, 2015	69.99	70.66	69.81	70.52
5785	NASDAQ	QCOM	Wed, May 13, 2015	69.23	70.50	69.00	69.73
5784	NASDAQ	QCOM	Tue, May 12, 2015	68.70	69.02	68.10	68.79
5783	NASDAQ	QCOM	Mon, May 11, 2015	69.17	69.35	68.82	69.05
5782	NASDAQ	QCOM	Fri, May 8, 2015	68.85	69.41	68.55	69.41
5781	NASDAQ	QCOM	Thu, May 7, 2015	67.80	68.45	67.79	68.43
5780	NASDAQ	QCOM	Wed, May 6, 2015	68.20	68.85	67.50	67.81
5779	NASDAQ	QCOM	Tue, May 5, 2015	68.85	69.00	68.13	68.37
5778	NASDAQ	QCOM	Mon, May 4, 2015	68.45	69.36	68.22	69.06
5777	NASDAQ	QCOM	Fri, May 1, 2015	68.31	68.54	67.96	68.42
5776	NASDAQ	QCOM	Thu, Apr 30, 2015	68.33	68.59	67.61	68.00
5775	NASDAQ	QCOM	Wed, Apr 29, 2015	69.19	69.34	68.00	68.67
5774	NASDAQ	QCOM	Tue, Apr 28, 2015	69.04	69.82	69.01	69.65
5773	NASDAQ	QCOM	Mon, Apr 27, 2015	68.77	69.68	68.61	69.23
5772	NASDAQ	QCOM	Fri, Apr 24, 2015	68.11	68.32	67.67	68.24
5771	NASDAQ	QCOM	Thu, Apr 23, 2015	67.35	68.43	66.96	68.34
5770	NASDAQ	QCOM	Wed, Apr 22, 2015	68.76	69.21	68.25	68.94
5769	NASDAQ	QCOM	Tue, Apr 21, 2015	68.98	68.94	68.38	68.57
5768	NASDAQ	QCOM	Mon, Apr 20, 2015	67.25	68.80	67.19	68.64
5767	NASDAQ	QCOM	Fri, Apr 17, 2015	67.49	67.95	66.96	67.12
5766	NASDAQ	QCOM	Thu, Apr 16, 2015	68.16	68.25	67.73	67.91
5765	NASDAQ	QCOM	Wed, Apr 15, 2015	69.29	69.50	68.19	68.46
5764	NASDAQ	QCOM	Tue, Apr 14, 2015	69.16	69.20	68.60	68.97
5763	NASDAQ	QCOM	Mon, Apr 13, 2015	71.23	71.90	68.64	68.73
5762	NASDAQ	QCOM	Fri, Apr 10, 2015	68.67	69.20	68.47	69.16
5761	NASDAQ	QCOM	Thu, Apr 9, 2015	67.42	69.09	67.31	68.81
5760	NASDAQ	QCOM	Wed, Apr 8, 2015	66.94	67.59	66.93	67.26
5759	NASDAQ	QCOM	Tue, Apr 7, 2015	67.72	68.12	67.26	67.32
5758	NASDAQ	QCOM	Mon, Apr 6, 2015	66.19	67.96	66.18	67.76
5757	NASDAQ	QCOM	Thu, Apr 2, 2015	69.52	69.61	67.76	67.97
5756	NASDAQ	QCOM	Wed, Apr 1, 2015	68.73	69.47	68.45	69.43
5755	NASDAQ	QCOM	Tue, Mar 31, 2015	68.16	69.54	68.16	69.34
5754	NASDAQ	QCOM	Mon, Mar 30, 2015	67.17	69.00	67.46	68.88
5753	NASDAQ	QCOM	Fri, Mar 27, 2015	67.22	67.93	66.75	67.03
5752	NASDAQ	QCOM	Thu, Mar 26, 2015	66.54	67.45	65.68	67.16
5751	NASDAQ	QCOM	Wed, Mar 25, 2015	68.86	68.87	67.20	67.21
5750	NASDAQ	QCOM	Tue, Mar 24, 2015	69.99	70.23	68.97	68.98
5749	NASDAQ	QCOM	Mon, Mar 23, 2015	70.10	70.59	69.81	70.07
5748	NASDAQ	QCOM	Fri, Mar 20, 2015	70.20	70.61	69.79	70.04
5747	NASDAQ	QCOM	Thu, Mar 19, 2015	70.23	70.59	69.78	69.83
5746	NASDAQ	QCOM	Wed, Mar 18, 2015	69.60	70.49	69.06	70.23
5745	NASDAQ	QCOM	Tue, Mar 17, 2015	69.44	70.17	69.21	69.82
5744	NASDAQ	QCOM	Mon, Mar 16, 2015	69.14	70.03	68.91	70.00
5743	NASDAQ	QCOM	Fri, Mar 13, 2015	69.14	69.64	68.32	68.64
5742	NASDAQ	QCOM	Thu, Mar 12, 2015	70.00	70.55	69.20	69.37
5741	NASDAQ	QCOM	Wed, Mar 11, 2015	71.52	71.72	70.24	70.27
5740	NASDAQ	QCOM	Tue, Mar 10, 2015	73.88	74.09	71.86	71.89
5739	NASDAQ	QCOM	Mon, Mar 9, 2015	71.64	72.87	71.64	72.71
5738	NASDAQ	QCOM	Fri, Mar 6, 2015	70.56	71.69	70.51	71.51
5737	NASDAQ	QCOM	Thu, Mar 5, 2015	71.20	71.27	70.69	70.93
5736	NASDAQ	QCOM	Wed, Mar 4, 2015	71.10	71.50	70.56	70.85
5735	NASDAQ	QCOM	Tue, Mar 3, 2015	72.01	72.49	71.35	71.41
5734	NASDAQ	QCOM	Mon, Mar 2, 2015	71.80	72.90	71.61	72.66
5733	NASDAQ	QCOM	Fri, Feb 27, 2015	71.81	72.57	71.20	72.51
5732	NASDAQ	QCOM	Thu, Feb 26, 2015	71.87	72.27	71.61	72.01
5731	NASDAQ	QCOM	Wed, Feb 25, 2015	71.01	72.23	71.01	71.68
5730	NASDAQ	QCOM	Tue, Feb 24, 2015	70.74	71.47	70.37	71.37
5729	NASDAQ	QCOM	Mon, Feb 23, 2015	71.47	71.55	70.36	70.94
5728	NASDAQ	QCOM	Fri, Feb 20, 2015	70.95	71.72	70.59	71.52
5727	NASDAQ	QCOM	Thu, Feb 19, 2015	70.23	71.27	70.21	70.98
5726	NASDAQ	QCOM	Wed, Feb 18, 2015	70.34	70.88	70.11	70.54
5725	NASDAQ	QCOM	Tue, Feb 17, 2015	70.76	70.91	70.46	70.80
5724	NASDAQ	QCOM	Fri, Feb 13, 2015	70.49	70.93	70.27	70.88
5723	NASDAQ	QCOM	Thu, Feb 12, 2015	69.58	70.39	69.56	70.39
5722	NASDAQ	QCOM	Wed, Feb 11, 2015	70.57	70.95	70.00	70.21
5721	NASDAQ	QCOM	Tue, Feb 10, 2015	69.09	70.46	68.83	70.26
5720	NASDAQ	QCOM	Mon, Feb 9, 2015	68.16	68.96	66.96	67.11
5719	NASDAQ	QCOM	Fri, Feb 6, 2015	68.00	67.95	66.07	66.35
5718	NASDAQ	QCOM	Thu, Feb 5, 2015	67.17	67.99	66.79	67.95
5717	NASDAQ	QCOM	Wed, Feb 4, 2015	66.59	67.71	66.12	66.96
5716	NASDAQ	QCOM	Tue, Feb 3, 2015	65.78	67.04	65.48	66.96
5715	NASDAQ	QCOM	Mon, Feb 2, 2015	62.48	65.93	62.26	65.53
5714	NASDAQ	QCOM	Fri, Jan 30, 2015	63.04	64.01	62.39	62.46
5713	NASDAQ	QCOM	Thu, Jan 29, 2015	65.52	65.69	62.47	63.69
5712	NASDAQ	QCOM	Wed, Jan 28, 2015	72.45	72.50	70.85	70.99
5711	NASDAQ	QCOM	Tue, Jan 27, 2015	72.18	72.50	70.95	71.77
5710	NASDAQ	QCOM	Mon, Jan 26, 2015	72.17	72.90	71.72	72.61
5709	NASDAQ	QCOM	Fri, Jan 23, 2015	72.01	72.35	71.43	72.18
5708	NASDAQ	QCOM	Thu, Jan 22, 2015	71.86	72.09	70.84	71.91
5707	NASDAQ	QCOM	Wed, Jan 21, 2015	70.32	72.61	69.95	71.59
5706	NASDAQ	QCOM	Tue, Jan 20, 2015	71.75	73.21	71.18	72.48
5705	NASDAQ	QCOM	Fri, Jan 16, 2015	70.85	71.43	70.12	71.29
5704	NASDAQ	QCOM	Thu, Jan 15, 2015	72.26	72.59	71.05	71.38
5703	NASDAQ	QCOM	Wed, Jan 14, 2015	72.46	73.00	71.44	72.22
5702	NASDAQ	QCOM	Tue, Jan 13, 2015	73.96	75.05	72.55	72.97
5701	NASDAQ	QCOM	Mon, Jan 12, 2015	74.14	74.38	72.88	73.57
5700	NASDAQ	QCOM	Fri, Jan 9, 2015	74.57	74.87	73.64	74.42
5699	NASDAQ	QCOM	Thu, Jan 8, 2015	74.30	75.30	74.14	74.51
5698	NASDAQ	QCOM	Wed, Jan 7, 2015	73.37	74.47	72.96	73.73
5697	NASDAQ	QCOM	Tue, Jan 6, 2015	74.10	74.61	72.74	72.88
5696	NASDAQ	QCOM	Mon, Jan 5, 2015	73.71	74.50	73.63	73.93
5695	NASDAQ	QCOM	Fri, Jan 2, 2015	74.51	74.87	73.75	74.28
5694	NASDAQ	QCOM	Wed, Dec 31, 2014	75.21	75.41	74.31	74.33
5693	NASDAQ	QCOM	Tue, Dec 30, 2014	74.75	75.37	74.70	75.02
5692	NASDAQ	QCOM	Mon, Dec 29, 2014	75.20	75.60	74.83	74.99
5691	NASDAQ	QCOM	Fri, Dec 26, 2014	75.09	75.72	75.00	75.62
5690	NASDAQ	QCOM	Wed, Dec 24, 2014	74.97	75.15	74.64	74.66
5689	NASDAQ	QCOM	Tue, Dec 23, 2014	74.61	75.12	74.48	74.60
5688	NASDAQ	QCOM	Mon, Dec 22, 2014	73.45	74.66	73.45	74.56
5687	NASDAQ	QCOM	Fri, Dec 19, 2014	73.33	73.73	73.17	73.43
5686	NASDAQ	QCOM	Thu, Dec 18, 2014	73.28	73.36	72.61	73.36
5685	NASDAQ	QCOM	Wed, Dec 17, 2014	70.42	72.37	70.14	72.21
5684	NASDAQ	QCOM	Tue, Dec 16, 2014	70.21	71.78	70.08	70.31
5683	NASDAQ	QCOM	Mon, Dec 15, 2014	70.85	71.42	69.59	70.37
5682	NASDAQ	QCOM	Fri, Dec 12, 2014	71.63	71.81	70.58	70.59
5681	NASDAQ	QCOM	Thu, Dec 11, 2014	71.73	72.77	71.57	71.99
5680	NASDAQ	QCOM	Wed, Dec 10, 2014	72.82	73.00	71.21	71.50
5679	NASDAQ	QCOM	Tue, Dec 9, 2014	71.96	73.21	71.86	73.01
5678	NASDAQ	QCOM	Mon, Dec 8, 2014	73.22	73.51	72.21	72.61
5677	NASDAQ	QCOM	Fri, Dec 5, 2014	73.01	73.91	73.01	73.37
5676	NASDAQ	QCOM	Thu, Dec 4, 2014	74.24	74.34	72.93	73.34
5675	NASDAQ	QCOM	Wed, Dec 3, 2014	73.63	74.84	73.44	74.37
5674	NASDAQ	QCOM	Tue, Dec 2, 2014	71.81	73.49	71.35	73.32
5673	NASDAQ	QCOM	Mon, Dec 1, 2014	72.46	72.66	71.29	71.79
5672	NASDAQ	QCOM	Fri, Nov 28, 2014	72.51	73.00	72.07	72.90
5671	NASDAQ	QCOM	Wed, Nov 26, 2014	71.66	72.35	71.62	72.26
5670	NASDAQ	QCOM	Tue, Nov 25, 2014	71.73	72.28	71.61	72.27
5669	NASDAQ	QCOM	Mon, Nov 24, 2014	71.70	71.94	71.18	71.70
5668	NASDAQ	QCOM	Fri, Nov 21, 2014	71.10	71.82	70.69	71.47
5667	NASDAQ	QCOM	Thu, Nov 20, 2014	70.12	70.84	69.60	70.71
5666	NASDAQ	QCOM	Wed, Nov 19, 2014	71.59	71.84	70.36	70.47
5665	NASDAQ	QCOM	Tue, Nov 18, 2014	70.24	72.06	70.24	72.01
5664	NASDAQ	QCOM	Mon, Nov 17, 2014	70.62	70.84	70.19	70.40
5663	NASDAQ	QCOM	Fri, Nov 14, 2014	71.01	71.21	70.55	70.85
5662	NASDAQ	QCOM	Thu, Nov 13, 2014	70.21	70.80	70.21	70.78
5661	NASDAQ	QCOM	Wed, Nov 12, 2014	69.36	70.45	69.29	70.29
5660	NASDAQ	QCOM	Tue, Nov 11, 2014	69.71	69.85	69.03	69.64
5659	NASDAQ	QCOM	Mon, Nov 10, 2014	69.09	70.03	68.49	69.36
5658	NASDAQ	QCOM	Fri, Nov 7, 2014	70.58	70.70	69.13	69.26
5657	NASDAQ	QCOM	Thu, Nov 6, 2014	71.03	71.07	67.67	70.58
5656	NASDAQ	QCOM	Wed, Nov 5, 2014	77.46	77.47	76.42	77.20
5655	NASDAQ	QCOM	Tue, Nov 4, 2014	77.49	77.72	76.40	77.11
5654	NASDAQ	QCOM	Mon, Nov 3, 2014	78.31	78.53	77.96	78.24
5653	NASDAQ	QCOM	Fri, Oct 31, 2014	78.53	78.53	77.69	78.51
5652	NASDAQ	QCOM	Thu, Oct 30, 2014	76.65	77.59	76.53	77.37
5651	NASDAQ	QCOM	Wed, Oct 29, 2014	76.50	77.38	76.31	76.89
5650	NASDAQ	QCOM	Tue, Oct 28, 2014	76.19	76.62	75.99	76.57
5649	NASDAQ	QCOM	Mon, Oct 27, 2014	75.86	76.03	75.27	75.84
5648	NASDAQ	QCOM	Fri, Oct 24, 2014	75.42	76.01	74.91	76.00
5647	NASDAQ	QCOM	Thu, Oct 23, 2014	75.00	75.40	74.74	75.14
5646	NASDAQ	QCOM	Wed, Oct 22, 2014	75.15	75.10	74.25	74.30
5645	NASDAQ	QCOM	Tue, Oct 21, 2014	73.93	75.11	73.83	75.00
5644	NASDAQ	QCOM	Mon, Oct 20, 2014	72.05	73.30	72.00	73.27
5643	NASDAQ	QCOM	Fri, Oct 17, 2014	72.05	72.88	71.54	72.43
5642	NASDAQ	QCOM	Thu, Oct 16, 2014	69.84	71.89	69.36	71.14
5641	NASDAQ	QCOM	Wed, Oct 15, 2014	71.10	72.63	70.27	71.20
5640	NASDAQ	QCOM	Tue, Oct 14, 2014	71.75	72.70	71.33	71.86
5639	NASDAQ	QCOM	Mon, Oct 13, 2014	71.18	72.50	70.25	70.71
5638	NASDAQ	QCOM	Fri, Oct 10, 2014	73.51	73.94	71.20	71.22
5637	NASDAQ	QCOM	Thu, Oct 9, 2014	75.22	75.30	73.95	74.08
5636	NASDAQ	QCOM	Wed, Oct 8, 2014	73.44	75.44	73.22	75.19
5635	NASDAQ	QCOM	Tue, Oct 7, 2014	74.23	74.43	73.48	73.51
5634	NASDAQ	QCOM	Mon, Oct 6, 2014	75.00	75.34	74.31	74.73
5633	NASDAQ	QCOM	Fri, Oct 3, 2014	73.88	75.20	73.87	74.86
5632	NASDAQ	QCOM	Thu, Oct 2, 2014	74.14	74.14	73.16	73.66
5631	NASDAQ	QCOM	Wed, Oct 1, 2014	74.64	74.81	73.84	73.88
5630	NASDAQ	QCOM	Tue, Sep 30, 2014	74.53	75.09	74.11	74.77
5629	NASDAQ	QCOM	Mon, Sep 29, 2014	74.97	75.08	74.16	74.82
5628	NASDAQ	QCOM	Fri, Sep 26, 2014	74.59	75.13	74.17	75.06
5627	NASDAQ	QCOM	Thu, Sep 25, 2014	76.03	76.17	74.72	74.81
5626	NASDAQ	QCOM	Wed, Sep 24, 2014	75.65	76.24	75.42	76.24
5625	NASDAQ	QCOM	Tue, Sep 23, 2014	76.23	76.57	75.81	75.83
5624	NASDAQ	QCOM	Mon, Sep 22, 2014	75.49	76.34	75.28	76.29
5623	NASDAQ	QCOM	Fri, Sep 19, 2014	77.00	77.00	75.39	75.53
5622	NASDAQ	QCOM	Thu, Sep 18, 2014	75.91	76.45	75.83	76.44
5621	NASDAQ	QCOM	Wed, Sep 17, 2014	75.21	76.17	75.28	75.83
5620	NASDAQ	QCOM	Tue, Sep 16, 2014	75.00	75.97	74.90	75.71
5619	NASDAQ	QCOM	Mon, Sep 15, 2014	75.50	75.58	74.99	75.08
5618	NASDAQ	QCOM	Fri, Sep 12, 2014	75.80	75.86	75.21	75.33
5617	NASDAQ	QCOM	Thu, Sep 11, 2014	75.58	76.12	75.20	76.11
5616	NASDAQ	QCOM	Wed, Sep 10, 2014	75.80	76.25	75.76	75.93
5615	NASDAQ	QCOM	Tue, Sep 9, 2014	75.90	76.11	75.51	75.84
5614	NASDAQ	QCOM	Mon, Sep 8, 2014	75.49	76.24	75.49	75.90
5613	NASDAQ	QCOM	Fri, Sep 5, 2014	75.02	75.85	74.89	75.81
5612	NASDAQ	QCOM	Thu, Sep 4, 2014	75.22	75.55	74.62	75.11
5611	NASDAQ	QCOM	Wed, Sep 3, 2014	75.47	75.72	74.82	74.89
5610	NASDAQ	QCOM	Tue, Sep 2, 2014	76.00	76.08	74.75	75.06
5609	NASDAQ	QCOM	Fri, Aug 29, 2014	76.60	76.60	75.76	76.10
5608	NASDAQ	QCOM	Thu, Aug 28, 2014	76.69	76.90	76.31	76.34
5607	NASDAQ	QCOM	Wed, Aug 27, 2014	77.15	77.19	76.49	76.97
5606	NASDAQ	QCOM	Tue, Aug 26, 2014	76.82	77.10	76.26	77.01
5605	NASDAQ	QCOM	Mon, Aug 25, 2014	77.17	77.30	76.34	76.59
5604	NASDAQ	QCOM	Fri, Aug 22, 2014	76.71	77.22	76.71	76.82
5603	NASDAQ	QCOM	Thu, Aug 21, 2014	76.61	77.31	76.45	76.77
5602	NASDAQ	QCOM	Wed, Aug 20, 2014	74.55	76.64	74.55	76.44
5601	NASDAQ	QCOM	Tue, Aug 19, 2014	75.05	75.22	74.91	75.13
5600	NASDAQ	QCOM	Mon, Aug 18, 2014	74.57	75.10	74.62	75.03
5599	NASDAQ	QCOM	Fri, Aug 15, 2014	75.13	75.13	73.99	74.41
5598	NASDAQ	QCOM	Thu, Aug 14, 2014	74.76	74.99	74.60	74.76
5597	NASDAQ	QCOM	Wed, Aug 13, 2014	74.58	74.65	74.04	74.50
5596	NASDAQ	QCOM	Tue, Aug 12, 2014	74.86	74.93	73.90	74.14
5595	NASDAQ	QCOM	Mon, Aug 11, 2014	74.20	74.98	73.92	74.73
5594	NASDAQ	QCOM	Fri, Aug 8, 2014	72.72	73.96	72.50	73.88
5593	NASDAQ	QCOM	Thu, Aug 7, 2014	73.28	73.35	72.34	72.49
5592	NASDAQ	QCOM	Wed, Aug 6, 2014	72.42	73.15	72.16	72.89
5591	NASDAQ	QCOM	Tue, Aug 5, 2014	73.20	73.35	72.56	72.75
5590	NASDAQ	QCOM	Mon, Aug 4, 2014	72.87	73.47	72.83	73.26
5589	NASDAQ	QCOM	Fri, Aug 1, 2014	73.37	73.85	71.82	72.55
5588	NASDAQ	QCOM	Thu, Jul 31, 2014	75.39	75.60	73.65	73.72
5587	NASDAQ	QCOM	Wed, Jul 30, 2014	75.68	76.23	75.15	76.04
5586	NASDAQ	QCOM	Tue, Jul 29, 2014	75.65	75.95	75.26	75.31
5585	NASDAQ	QCOM	Mon, Jul 28, 2014	76.10	76.25	75.53	75.83
5584	NASDAQ	QCOM	Fri, Jul 25, 2014	76.00	76.58	75.82	76.10
5583	NASDAQ	QCOM	Thu, Jul 24, 2014	77.60	77.63	75.66	76.17
5582	NASDAQ	QCOM	Wed, Jul 23, 2014	81.89	81.97	81.42	81.60
5581	NASDAQ	QCOM	Tue, Jul 22, 2014	80.09	81.87	79.99	81.53
5580	NASDAQ	QCOM	Mon, Jul 21, 2014	79.20	79.97	79.11	79.67
5579	NASDAQ	QCOM	Fri, Jul 18, 2014	78.39	79.43	78.25	79.39
5578	NASDAQ	QCOM	Thu, Jul 17, 2014	79.11	79.21	77.88	78.11
5577	NASDAQ	QCOM	Wed, Jul 16, 2014	79.72	79.94	79.58	79.62
5576	NASDAQ	QCOM	Tue, Jul 15, 2014	79.72	79.91	79.15	79.44
5575	NASDAQ	QCOM	Mon, Jul 14, 2014	79.51	79.78	79.38	79.52
5574	NASDAQ	QCOM	Fri, Jul 11, 2014	80.30	80.20	79.15	79.60
5573	NASDAQ	QCOM	Thu, Jul 10, 2014	79.93	80.68	79.80	80.43
5572	NASDAQ	QCOM	Wed, Jul 9, 2014	81.11	81.11	80.38	80.77
5571	NASDAQ	QCOM	Tue, Jul 8, 2014	80.63	80.86	80.42	80.65
5570	NASDAQ	QCOM	Mon, Jul 7, 2014	80.67	80.95	80.21	80.82
5569	NASDAQ	QCOM	Thu, Jul 3, 2014	80.50	81.28	80.09	80.99
5568	NASDAQ	QCOM	Wed, Jul 2, 2014	79.81	80.43	79.70	80.17
5567	NASDAQ	QCOM	Tue, Jul 1, 2014	79.35	79.82	78.93	79.73
5566	NASDAQ	QCOM	Mon, Jun 30, 2014	79.00	79.39	78.65	79.20
5565	NASDAQ	QCOM	Fri, Jun 27, 2014	78.57	79.04	78.18	78.99
5564	NASDAQ	QCOM	Thu, Jun 26, 2014	78.40	79.13	78.08	78.77
5563	NASDAQ	QCOM	Wed, Jun 25, 2014	78.50	78.55	77.91	78.05
5562	NASDAQ	QCOM	Tue, Jun 24, 2014	79.31	79.87	78.68	78.78
5561	NASDAQ	QCOM	Mon, Jun 23, 2014	79.95	79.99	79.32	79.43
5560	NASDAQ	QCOM	Fri, Jun 20, 2014	79.98	79.99	79.44	79.86
5559	NASDAQ	QCOM	Thu, Jun 19, 2014	79.30	79.80	79.19	79.75
5558	NASDAQ	QCOM	Wed, Jun 18, 2014	79.68	79.68	78.63	79.19
5557	NASDAQ	QCOM	Tue, Jun 17, 2014	78.39	79.42	78.40	79.16
5556	NASDAQ	QCOM	Mon, Jun 16, 2014	78.83	79.39	78.45	78.65
5555	NASDAQ	QCOM	Fri, Jun 13, 2014	79.46	79.82	78.93	79.11
5554	NASDAQ	QCOM	Thu, Jun 12, 2014	79.13	79.76	78.81	79.34
5553	NASDAQ	QCOM	Wed, Jun 11, 2014	79.00	79.50	78.44	79.21
5552	NASDAQ	QCOM	Tue, Jun 10, 2014	79.96	79.96	79.14	79.18
5551	NASDAQ	QCOM	Mon, Jun 9, 2014	80.28	80.47	79.70	79.95
5550	NASDAQ	QCOM	Fri, Jun 6, 2014	80.17	80.50	79.80	80.38
5549	NASDAQ	QCOM	Thu, Jun 5, 2014	79.83	79.93	79.15	79.66
5548	NASDAQ	QCOM	Wed, Jun 4, 2014	80.32	80.39	79.70	79.92
5547	NASDAQ	QCOM	Tue, Jun 3, 2014	80.18	80.68	79.96	80.40
5546	NASDAQ	QCOM	Mon, Jun 2, 2014	80.66	80.79	80.04	80.48
5545	NASDAQ	QCOM	Fri, May 30, 2014	80.33	80.53	79.92	80.45
5544	NASDAQ	QCOM	Thu, May 29, 2014	80.58	80.58	79.88	80.19
5543	NASDAQ	QCOM	Wed, May 28, 2014	80.35	80.74	80.16	80.22
5542	NASDAQ	QCOM	Tue, May 27, 2014	79.93	80.50	79.90	80.46
5541	NASDAQ	QCOM	Fri, May 23, 2014	79.98	79.99	79.49	79.88
5540	NASDAQ	QCOM	Thu, May 22, 2014	79.84	79.92	79.43	79.56
5539	NASDAQ	QCOM	Wed, May 21, 2014	79.17	79.98	79.12	79.67
5538	NASDAQ	QCOM	Tue, May 20, 2014	79.99	80.35	79.52	79.86
5537	NASDAQ	QCOM	Mon, May 19, 2014	79.22	79.99	79.20	79.81
5536	NASDAQ	QCOM	Fri, May 16, 2014	79.70	79.77	78.76	79.42
5535	NASDAQ	QCOM	Thu, May 15, 2014	80.34	80.81	79.18	79.78
5534	NASDAQ	QCOM	Wed, May 14, 2014	80.34	80.99	79.83	80.41
5533	NASDAQ	QCOM	Tue, May 13, 2014	79.92	80.39	79.78	80.37
5532	NASDAQ	QCOM	Mon, May 12, 2014	79.72	80.12	79.62	79.97
5531	NASDAQ	QCOM	Fri, May 9, 2014	79.94	79.94	78.58	79.50
5530	NASDAQ	QCOM	Thu, May 8, 2014	79.34	80.09	78.96	79.50
5529	NASDAQ	QCOM	Wed, May 7, 2014	79.72	79.93	78.43	79.33
5528	NASDAQ	QCOM	Tue, May 6, 2014	79.23	79.63	78.75	79.31
5527	NASDAQ	QCOM	Mon, May 5, 2014	78.76	79.92	78.51	79.56
5526	NASDAQ	QCOM	Fri, May 2, 2014	79.30	79.30	78.50	78.99
5525	NASDAQ	QCOM	Thu, May 1, 2014	78.53	79.49	78.53	78.99
5524	NASDAQ	QCOM	Wed, Apr 30, 2014	78.56	78.86	78.14	78.71
5523	NASDAQ	QCOM	Tue, Apr 29, 2014	78.64	79.01	78.23	78.52
5522	NASDAQ	QCOM	Mon, Apr 28, 2014	78.00	78.60	77.37	78.05
5521	NASDAQ	QCOM	Fri, Apr 25, 2014	77.59	77.88	77.33	77.61
5520	NASDAQ	QCOM	Thu, Apr 24, 2014	77.50	78.62	76.77	77.87
5519	NASDAQ	QCOM	Wed, Apr 23, 2014	81.00	81.00	80.16	80.71
5518	NASDAQ	QCOM	Tue, Apr 22, 2014	81.17	81.34	80.58	80.61
5517	NASDAQ	QCOM	Mon, Apr 21, 2014	81.19	81.66	80.56	80.93
5516	NASDAQ	QCOM	Thu, Apr 17, 2014	80.30	81.34	80.04	81.32
5515	NASDAQ	QCOM	Wed, Apr 16, 2014	79.99	80.28	79.42	80.18
5514	NASDAQ	QCOM	Tue, Apr 15, 2014	78.99	79.94	78.50	79.49
5513	NASDAQ	QCOM	Mon, Apr 14, 2014	78.70	79.20	78.03	79.14
5512	NASDAQ	QCOM	Fri, Apr 11, 2014	77.53	78.92	77.53	78.01
5511	NASDAQ	QCOM	Thu, Apr 10, 2014	80.10	80.30	77.85	78.08
5510	NASDAQ	QCOM	Wed, Apr 9, 2014	79.26	79.94	78.85	79.93
5509	NASDAQ	QCOM	Tue, Apr 8, 2014	77.71	78.94	77.48	78.89
5508	NASDAQ	QCOM	Mon, Apr 7, 2014	78.00	79.26	77.60	78.08
5507	NASDAQ	QCOM	Fri, Apr 4, 2014	81.09	81.36	78.46	78.53
5506	NASDAQ	QCOM	Thu, Apr 3, 2014	80.21	81.30	80.21	80.55
5505	NASDAQ	QCOM	Wed, Apr 2, 2014	79.98	80.26	79.75	80.14
5504	NASDAQ	QCOM	Tue, Apr 1, 2014	79.42	80.16	78.99	80.10
5503	NASDAQ	QCOM	Mon, Mar 31, 2014	79.49	79.61	78.81	78.86
5502	NASDAQ	QCOM	Fri, Mar 28, 2014	79.50	79.50	78.10	79.28
5501	NASDAQ	QCOM	Thu, Mar 27, 2014	78.42	79.72	78.31	79.05
5500	NASDAQ	QCOM	Wed, Mar 26, 2014	78.82	79.62	78.31	78.32
5499	NASDAQ	QCOM	Tue, Mar 25, 2014	78.13	78.76	77.99	78.56
5498	NASDAQ	QCOM	Mon, Mar 24, 2014	78.44	78.70	77.31	77.74
5497	NASDAQ	QCOM	Fri, Mar 21, 2014	79.14	79.03	77.51	78.19
5496	NASDAQ	QCOM	Thu, Mar 20, 2014	76.78	78.37	76.70	78.10
5495	NASDAQ	QCOM	Wed, Mar 19, 2014	77.22	77.57	76.42	76.81
5494	NASDAQ	QCOM	Tue, Mar 18, 2014	77.00	77.75	76.90	77.45
5493	NASDAQ	QCOM	Mon, Mar 17, 2014	75.72	77.31	75.53	77.02
5492	NASDAQ	QCOM	Fri, Mar 14, 2014	75.23	75.91	74.50	74.74
5491	NASDAQ	QCOM	Thu, Mar 13, 2014	77.14	77.12	75.39	75.63
5490	NASDAQ	QCOM	Wed, Mar 12, 2014	76.33	77.14	76.31	76.97
5489	NASDAQ	QCOM	Tue, Mar 11, 2014	77.09	77.20	76.58	76.71
5488	NASDAQ	QCOM	Mon, Mar 10, 2014	76.42	77.07	76.55	77.07
5487	NASDAQ	QCOM	Fri, Mar 7, 2014	77.10	77.20	76.44	76.79
5486	NASDAQ	QCOM	Thu, Mar 6, 2014	77.00	77.18	76.54	77.00
5485	NASDAQ	QCOM	Wed, Mar 5, 2014	76.44	76.96	75.79	76.67
5484	NASDAQ	QCOM	Tue, Mar 4, 2014	75.69	76.79	75.35	76.11
5483	NASDAQ	QCOM	Mon, Mar 3, 2014	74.60	74.64	73.04	73.63
5482	NASDAQ	QCOM	Fri, Feb 28, 2014	75.41	75.43	74.85	75.29
5481	NASDAQ	QCOM	Thu, Feb 27, 2014	74.89	75.26	74.50	75.19
5480	NASDAQ	QCOM	Wed, Feb 26, 2014	75.15	75.50	74.90	75.05
5479	NASDAQ	QCOM	Tue, Feb 25, 2014	75.61	75.88	74.74	74.91
5478	NASDAQ	QCOM	Mon, Feb 24, 2014	75.97	75.99	75.39	75.43
5477	NASDAQ	QCOM	Fri, Feb 21, 2014	76.18	76.55	75.57	75.61
5476	NASDAQ	QCOM	Thu, Feb 20, 2014	75.96	76.20	75.68	75.95
5475	NASDAQ	QCOM	Wed, Feb 19, 2014	75.37	75.99	75.11	75.77
5474	NASDAQ	QCOM	Tue, Feb 18, 2014	76.25	76.25	75.53	75.60
5473	NASDAQ	QCOM	Fri, Feb 14, 2014	76.01	76.42	75.82	76.28
5472	NASDAQ	QCOM	Thu, Feb 13, 2014	76.00	76.75	76.00	76.44
5471	NASDAQ	QCOM	Wed, Feb 12, 2014	75.73	76.65	75.66	76.42
5470	NASDAQ	QCOM	Tue, Feb 11, 2014	74.77	75.73	74.53	75.62
5469	NASDAQ	QCOM	Mon, Feb 10, 2014	74.13	74.73	73.89	74.69
5468	NASDAQ	QCOM	Fri, Feb 7, 2014	73.40	74.47	73.20	74.41
5467	NASDAQ	QCOM	Thu, Feb 6, 2014	72.70	73.33	72.32	73.24
5466	NASDAQ	QCOM	Wed, Feb 5, 2014	72.10	72.66	72.03	72.37
5465	NASDAQ	QCOM	Tue, Feb 4, 2014	73.45	73.45	72.28	72.51
5464	NASDAQ	QCOM	Mon, Feb 3, 2014	73.67	73.95	72.93	73.32
5463	NASDAQ	QCOM	Fri, Jan 31, 2014	72.68	74.49	72.62	74.22
5462	NASDAQ	QCOM	Thu, Jan 30, 2014	72.64	73.40	71.97	73.26
5461	NASDAQ	QCOM	Wed, Jan 29, 2014	71.40	72.08	70.98	71.12
5460	NASDAQ	QCOM	Tue, Jan 28, 2014	72.00	73.14	71.75	71.99
5459	NASDAQ	QCOM	Mon, Jan 27, 2014	74.01	74.36	72.74	73.20
5458	NASDAQ	QCOM	Fri, Jan 24, 2014	75.29	75.44	74.06	74.08
5457	NASDAQ	QCOM	Thu, Jan 23, 2014	75.50	75.90	75.16	75.87
5456	NASDAQ	QCOM	Wed, Jan 22, 2014	75.50	75.86	75.12	75.78
5455	NASDAQ	QCOM	Tue, Jan 21, 2014	75.00	75.57	74.86	75.46
5454	NASDAQ	QCOM	Fri, Jan 17, 2014	74.62	74.98	74.43	74.73
5453	NASDAQ	QCOM	Thu, Jan 16, 2014	74.46	74.88	74.01	74.72
5452	NASDAQ	QCOM	Wed, Jan 15, 2014	73.47	74.69	73.40	74.51
5451	NASDAQ	QCOM	Tue, Jan 14, 2014	72.37	73.70	72.37	73.39
5450	NASDAQ	QCOM	Mon, Jan 13, 2014	73.78	74.27	72.83	73.22
5449	NASDAQ	QCOM	Fri, Jan 10, 2014	74.26	74.50	73.17	73.87
5448	NASDAQ	QCOM	Thu, Jan 9, 2014	73.98	74.10	73.68	73.91
5447	NASDAQ	QCOM	Wed, Jan 8, 2014	73.15	73.68	72.68	73.68
5446	NASDAQ	QCOM	Tue, Jan 7, 2014	72.80	73.31	72.60	73.24
5445	NASDAQ	QCOM	Mon, Jan 6, 2014	73.08	73.20	72.55	72.70
5444	NASDAQ	QCOM	Fri, Jan 3, 2014	73.33	73.48	72.44	72.89
5443	NASDAQ	QCOM	Thu, Jan 2, 2014	73.61	73.77	73.26	73.32
5442	NASDAQ	QCOM	Tue, Dec 31, 2013	73.76	74.32	73.64	74.25
5441	NASDAQ	QCOM	Mon, Dec 30, 2013	73.93	73.90	73.50	73.57
5440	NASDAQ	QCOM	Fri, Dec 27, 2013	73.75	74.02	73.66	73.80
5439	NASDAQ	QCOM	Thu, Dec 26, 2013	73.05	73.68	73.05	73.48
5438	NASDAQ	QCOM	Tue, Dec 24, 2013	73.01	73.25	72.64	73.04
5437	NASDAQ	QCOM	Mon, Dec 23, 2013	73.52	73.56	72.52	72.84
5436	NASDAQ	QCOM	Fri, Dec 20, 2013	72.47	73.04	72.24	72.91
5435	NASDAQ	QCOM	Thu, Dec 19, 2013	73.24	73.30	72.13	72.43
5434	NASDAQ	QCOM	Wed, Dec 18, 2013	72.69	73.21	71.68	73.18
5433	NASDAQ	QCOM	Tue, Dec 17, 2013	72.89	72.98	72.26	72.92
5432	NASDAQ	QCOM	Mon, Dec 16, 2013	73.22	73.26	72.50	72.79
5431	NASDAQ	QCOM	Fri, Dec 13, 2013	73.45	73.46	72.53	72.58
5430	NASDAQ	QCOM	Thu, Dec 12, 2013	73.12	73.42	72.49	72.73
5429	NASDAQ	QCOM	Wed, Dec 11, 2013	73.96	74.11	72.96	73.01
5428	NASDAQ	QCOM	Tue, Dec 10, 2013	73.30	73.84	73.09	73.38
5427	NASDAQ	QCOM	Mon, Dec 9, 2013	73.88	74.19	72.94	73.37
5426	NASDAQ	QCOM	Fri, Dec 6, 2013	73.60	73.97	73.10	73.76
5425	NASDAQ	QCOM	Thu, Dec 5, 2013	73.01	73.43	72.90	73.23
5424	NASDAQ	QCOM	Wed, Dec 4, 2013	73.02	73.50	72.85	73.18
5423	NASDAQ	QCOM	Tue, Dec 3, 2013	73.19	73.46	72.93	73.31
5422	NASDAQ	QCOM	Mon, Dec 2, 2013	73.53	73.87	73.24	73.44
5421	NASDAQ	QCOM	Fri, Nov 29, 2013	73.52	73.89	73.26	73.58
5420	NASDAQ	QCOM	Wed, Nov 27, 2013	73.24	73.59	72.81	73.56
5419	NASDAQ	QCOM	Tue, Nov 26, 2013	72.69	73.65	72.59	73.65
5418	NASDAQ	QCOM	Mon, Nov 25, 2013	71.09	72.53	70.96	72.49
5417	NASDAQ	QCOM	Fri, Nov 22, 2013	71.91	73.09	71.87	72.96
5416	NASDAQ	QCOM	Thu, Nov 21, 2013	70.40	71.81	70.40	71.71
5415	NASDAQ	QCOM	Wed, Nov 20, 2013	71.95	72.40	70.91	71.03
5414	NASDAQ	QCOM	Tue, Nov 19, 2013	72.18	72.43	71.73	71.84
5413	NASDAQ	QCOM	Mon, Nov 18, 2013	72.28	72.30	71.72	71.94
5412	NASDAQ	QCOM	Fri, Nov 15, 2013	71.34	72.18	71.10	72.17
5411	NASDAQ	QCOM	Thu, Nov 14, 2013	69.98	71.48	69.85	71.22
5410	NASDAQ	QCOM	Wed, Nov 13, 2013	68.99	70.03	68.55	70.03
5409	NASDAQ	QCOM	Tue, Nov 12, 2013	67.54	68.57	67.54	68.51
5408	NASDAQ	QCOM	Mon, Nov 11, 2013	67.30	67.92	67.18	67.62
5407	NASDAQ	QCOM	Fri, Nov 8, 2013	67.42	68.04	67.06	67.45
5406	NASDAQ	QCOM	Thu, Nov 7, 2013	66.83	67.75	66.25	67.09
5405	NASDAQ	QCOM	Wed, Nov 6, 2013	69.43	69.81	68.67	69.74
5404	NASDAQ	QCOM	Tue, Nov 5, 2013	69.25	69.55	68.86	69.01
5403	NASDAQ	QCOM	Mon, Nov 4, 2013	70.14	70.19	69.25	69.57
5402	NASDAQ	QCOM	Fri, Nov 1, 2013	69.53	70.00	69.32	69.90
5401	NASDAQ	QCOM	Thu, Oct 31, 2013	69.19	69.98	68.76	69.49
5400	NASDAQ	QCOM	Wed, Oct 30, 2013	68.99	69.35	68.83	69.04
5399	NASDAQ	QCOM	Tue, Oct 29, 2013	68.73	69.39	68.60	68.93
5398	NASDAQ	QCOM	Mon, Oct 28, 2013	68.39	68.62	67.96	68.54
5397	NASDAQ	QCOM	Fri, Oct 25, 2013	67.20	68.27	67.00	68.27
5396	NASDAQ	QCOM	Thu, Oct 24, 2013	67.46	67.51	66.82	66.94
5395	NASDAQ	QCOM	Wed, Oct 23, 2013	68.26	68.50	66.92	67.04
5394	NASDAQ	QCOM	Tue, Oct 22, 2013	68.85	69.25	68.79	68.92
5393	NASDAQ	QCOM	Mon, Oct 21, 2013	68.51	68.95	68.36	68.77
5392	NASDAQ	QCOM	Fri, Oct 18, 2013	68.47	68.98	68.22	68.40
5391	NASDAQ	QCOM	Thu, Oct 17, 2013	68.29	68.76	67.85	68.70
5390	NASDAQ	QCOM	Wed, Oct 16, 2013	68.50	69.10	68.39	68.87
5389	NASDAQ	QCOM	Tue, Oct 15, 2013	68.00	68.70	67.80	68.17
5388	NASDAQ	QCOM	Mon, Oct 14, 2013	67.11	67.94	66.92	67.75
5387	NASDAQ	QCOM	Fri, Oct 11, 2013	66.96	67.60	66.59	67.55
5386	NASDAQ	QCOM	Thu, Oct 10, 2013	66.22	66.97	66.00	66.84
5385	NASDAQ	QCOM	Wed, Oct 9, 2013	66.55	66.58	65.47	65.71
5384	NASDAQ	QCOM	Tue, Oct 8, 2013	67.18	67.23	66.26	66.35
5383	NASDAQ	QCOM	Mon, Oct 7, 2013	66.39	67.65	66.30	67.19
5382	NASDAQ	QCOM	Fri, Oct 4, 2013	67.25	68.19	67.13	68.02
5381	NASDAQ	QCOM	Thu, Oct 3, 2013	67.72	67.72	66.70	67.11
5380	NASDAQ	QCOM	Wed, Oct 2, 2013	67.03	67.74	66.95	67.68
5379	NASDAQ	QCOM	Tue, Oct 1, 2013	67.40	67.88	67.17	67.49
5378	NASDAQ	QCOM	Mon, Sep 30, 2013	66.94	67.59	66.55	67.32
5377	NASDAQ	QCOM	Fri, Sep 27, 2013	68.19	68.28	67.08	67.38
5376	NASDAQ	QCOM	Thu, Sep 26, 2013	69.08	69.35	68.70	68.87
5375	NASDAQ	QCOM	Wed, Sep 25, 2013	68.44	69.07	68.26	68.75
5374	NASDAQ	QCOM	Tue, Sep 24, 2013	68.72	68.91	68.14	68.51
5373	NASDAQ	QCOM	Mon, Sep 23, 2013	70.00	70.24	68.88	68.98
5372	NASDAQ	QCOM	Fri, Sep 20, 2013	69.52	69.89	69.00	69.06
5371	NASDAQ	QCOM	Thu, Sep 19, 2013	69.71	70.04	69.42	69.46
5370	NASDAQ	QCOM	Wed, Sep 18, 2013	69.47	69.87	68.91	69.64
5369	NASDAQ	QCOM	Tue, Sep 17, 2013	68.36	69.46	68.15	69.42
5368	NASDAQ	QCOM	Mon, Sep 16, 2013	69.02	69.05	67.97	68.09
5367	NASDAQ	QCOM	Fri, Sep 13, 2013	69.21	69.24	68.36	68.58
5366	NASDAQ	QCOM	Thu, Sep 12, 2013	68.73	69.72	68.50	68.81
5365	NASDAQ	QCOM	Wed, Sep 11, 2013	68.29	68.60	67.49	68.09
5364	NASDAQ	QCOM	Tue, Sep 10, 2013	69.39	70.37	69.39	70.09
5363	NASDAQ	QCOM	Mon, Sep 9, 2013	68.00	69.37	68.00	69.30
5362	NASDAQ	QCOM	Fri, Sep 6, 2013	67.98	68.45	67.37	68.02
5361	NASDAQ	QCOM	Thu, Sep 5, 2013	67.33	67.96	67.24	67.83
5360	NASDAQ	QCOM	Wed, Sep 4, 2013	66.82	67.51	66.80	67.28
5359	NASDAQ	QCOM	Tue, Sep 3, 2013	66.92	67.74	66.52	66.75
5358	NASDAQ	QCOM	Fri, Aug 30, 2013	66.63	66.66	65.74	66.28
5357	NASDAQ	QCOM	Thu, Aug 29, 2013	66.57	67.14	66.40	66.71
5356	NASDAQ	QCOM	Wed, Aug 28, 2013	66.07	66.84	65.99	66.56
5355	NASDAQ	QCOM	Tue, Aug 27, 2013	66.31	66.65	65.91	66.02
5354	NASDAQ	QCOM	Mon, Aug 26, 2013	67.03	67.24	66.80	66.95
5353	NASDAQ	QCOM	Fri, Aug 23, 2013	67.01	67.34	66.60	67.15
5352	NASDAQ	QCOM	Thu, Aug 22, 2013	66.69	67.17	66.64	67.13
5351	NASDAQ	QCOM	Wed, Aug 21, 2013	66.31	67.00	66.19	66.57
5350	NASDAQ	QCOM	Tue, Aug 20, 2013	66.53	67.14	66.31	66.71
5349	NASDAQ	QCOM	Mon, Aug 19, 2013	66.88	67.40	66.29	66.33
5348	NASDAQ	QCOM	Fri, Aug 16, 2013	66.69	67.42	66.69	66.90
5347	NASDAQ	QCOM	Thu, Aug 15, 2013	66.35	66.95	66.20	66.95
5346	NASDAQ	QCOM	Wed, Aug 14, 2013	67.08	67.22	66.63	66.96
5345	NASDAQ	QCOM	Tue, Aug 13, 2013	66.73	67.45	66.53	67.25
5344	NASDAQ	QCOM	Mon, Aug 12, 2013	65.89	66.62	65.80	66.46
5343	NASDAQ	QCOM	Fri, Aug 9, 2013	66.34	66.55	66.04	66.27
5342	NASDAQ	QCOM	Thu, Aug 8, 2013	65.59	66.64	65.36	66.35
5341	NASDAQ	QCOM	Wed, Aug 7, 2013	65.27	65.84	65.00	65.21
5340	NASDAQ	QCOM	Tue, Aug 6, 2013	66.18	66.30	65.53	65.59
5339	NASDAQ	QCOM	Mon, Aug 5, 2013	65.41	66.39	65.34	66.25
5338	NASDAQ	QCOM	Fri, Aug 2, 2013	64.89	66.76	64.89	66.75
5337	NASDAQ	QCOM	Thu, Aug 1, 2013	64.78	65.48	64.31	65.27
5336	NASDAQ	QCOM	Wed, Jul 31, 2013	64.60	64.95	64.40	64.56
5335	NASDAQ	QCOM	Tue, Jul 30, 2013	64.72	65.19	64.39	64.51
5334	NASDAQ	QCOM	Mon, Jul 29, 2013	64.47	64.90	64.17	64.24
5333	NASDAQ	QCOM	Fri, Jul 26, 2013	62.92	64.80	62.83	64.61
5332	NASDAQ	QCOM	Thu, Jul 25, 2013	63.49	64.45	62.89	63.42
5331	NASDAQ	QCOM	Wed, Jul 24, 2013	62.89	62.96	61.19	61.39
5330	NASDAQ	QCOM	Tue, Jul 23, 2013	62.27	62.75	62.21	62.30
5329	NASDAQ	QCOM	Mon, Jul 22, 2013	61.68	62.21	61.50	62.21
5328	NASDAQ	QCOM	Fri, Jul 19, 2013	61.22	61.57	61.09	61.46
5327	NASDAQ	QCOM	Thu, Jul 18, 2013	61.94	62.02	60.82	61.12
5326	NASDAQ	QCOM	Wed, Jul 17, 2013	62.05	62.66	61.56	62.65
5325	NASDAQ	QCOM	Tue, Jul 16, 2013	61.49	61.88	61.20	61.85
5324	NASDAQ	QCOM	Mon, Jul 15, 2013	61.39	61.66	60.85	61.28
5323	NASDAQ	QCOM	Fri, Jul 12, 2013	61.35	62.02	61.29	62.02
5322	NASDAQ	QCOM	Thu, Jul 11, 2013	61.15	61.37	60.81	61.30
5321	NASDAQ	QCOM	Wed, Jul 10, 2013	59.23	60.65	59.20	60.44
5320	NASDAQ	QCOM	Tue, Jul 9, 2013	60.15	60.34	59.02	59.39
5319	NASDAQ	QCOM	Mon, Jul 8, 2013	60.75	60.94	59.83	59.99
5318	NASDAQ	QCOM	Fri, Jul 5, 2013	60.75	60.96	60.27	60.95
5317	NASDAQ	QCOM	Wed, Jul 3, 2013	60.74	61.34	60.66	60.91
5316	NASDAQ	QCOM	Tue, Jul 2, 2013	60.74	61.24	60.64	60.92
5315	NASDAQ	QCOM	Mon, Jul 1, 2013	61.50	61.61	60.90	60.96
5314	NASDAQ	QCOM	Fri, Jun 28, 2013	60.64	61.63	60.55	61.09
5313	NASDAQ	QCOM	Thu, Jun 27, 2013	61.63	61.77	60.27	61.08
5312	NASDAQ	QCOM	Wed, Jun 26, 2013	62.56	62.92	61.17	61.27
5311	NASDAQ	QCOM	Tue, Jun 25, 2013	60.42	62.38	60.37	61.81
5310	NASDAQ	QCOM	Mon, Jun 24, 2013	60.00	60.21	59.46	59.89
5309	NASDAQ	QCOM	Fri, Jun 21, 2013	60.93	61.05	60.22	60.67
5308	NASDAQ	QCOM	Thu, Jun 20, 2013	61.40	61.86	60.67	60.92
5307	NASDAQ	QCOM	Wed, Jun 19, 2013	62.63	62.80	61.83	61.91
5306	NASDAQ	QCOM	Tue, Jun 18, 2013	62.29	62.73	62.01	62.38
5305	NASDAQ	QCOM	Mon, Jun 17, 2013	61.61	62.35	61.49	62.07
5304	NASDAQ	QCOM	Fri, Jun 14, 2013	61.79	61.93	61.34	61.38
5303	NASDAQ	QCOM	Thu, Jun 13, 2013	61.22	62.12	60.75	61.96
5302	NASDAQ	QCOM	Wed, Jun 12, 2013	61.97	61.97	61.01	61.11
5301	NASDAQ	QCOM	Tue, Jun 11, 2013	61.47	62.05	61.15	61.66
5300	NASDAQ	QCOM	Mon, Jun 10, 2013	62.11	62.20	61.67	62.03
5299	NASDAQ	QCOM	Fri, Jun 7, 2013	62.90	63.11	61.42	62.10
5298	NASDAQ	QCOM	Thu, Jun 6, 2013	63.34	63.82	62.53	62.97
5297	NASDAQ	QCOM	Wed, Jun 5, 2013	63.65	63.65	62.68	63.15
5296	NASDAQ	QCOM	Tue, Jun 4, 2013	63.43	64.05	63.20	63.71
5295	NASDAQ	QCOM	Mon, Jun 3, 2013	63.37	63.67	62.69	63.23
5294	NASDAQ	QCOM	Fri, May 31, 2013	63.90	64.58	63.48	63.48
5293	NASDAQ	QCOM	Thu, May 30, 2013	64.13	64.76	64.03	64.18
5292	NASDAQ	QCOM	Wed, May 29, 2013	63.78	64.30	63.50	64.11
5291	NASDAQ	QCOM	Tue, May 28, 2013	64.64	64.88	64.02	64.07
5290	NASDAQ	QCOM	Fri, May 24, 2013	63.70	64.35	63.51	64.26
5289	NASDAQ	QCOM	Thu, May 23, 2013	64.59	64.93	63.63	63.91
5288	NASDAQ	QCOM	Wed, May 22, 2013	65.63	66.15	64.88	65.23
5287	NASDAQ	QCOM	Tue, May 21, 2013	65.68	66.21	65.60	65.76
5286	NASDAQ	QCOM	Mon, May 20, 2013	66.30	66.60	66.01	66.10
5285	NASDAQ	QCOM	Fri, May 17, 2013	66.22	66.67	65.57	66.61
5284	NASDAQ	QCOM	Thu, May 16, 2013	65.43	66.20	65.36	65.64
5283	NASDAQ	QCOM	Wed, May 15, 2013	65.33	65.60	65.04	65.54
5282	NASDAQ	QCOM	Tue, May 14, 2013	65.01	65.32	64.74	65.32
5281	NASDAQ	QCOM	Mon, May 13, 2013	64.34	65.07	64.18	64.82
5280	NASDAQ	QCOM	Fri, May 10, 2013	64.01	64.64	64.01	64.64
5279	NASDAQ	QCOM	Thu, May 9, 2013	64.21	64.50	63.93	64.11
5278	NASDAQ	QCOM	Wed, May 8, 2013	63.90	64.50	63.90	64.12
5277	NASDAQ	QCOM	Tue, May 7, 2013	63.81	64.22	63.53	63.97
5276	NASDAQ	QCOM	Mon, May 6, 2013	63.82	64.32	63.74	63.86
5275	NASDAQ	QCOM	Fri, May 3, 2013	63.52	63.85	63.31	63.77
5274	NASDAQ	QCOM	Thu, May 2, 2013	62.14	63.01	61.93	62.89
5273	NASDAQ	QCOM	Wed, May 1, 2013	61.43	62.07	61.43	61.92
5272	NASDAQ	QCOM	Tue, Apr 30, 2013	61.60	62.12	61.25	61.60
5271	NASDAQ	QCOM	Mon, Apr 29, 2013	61.80	62.11	61.52	61.61
5270	NASDAQ	QCOM	Fri, Apr 26, 2013	62.51	62.68	61.47	61.52
5269	NASDAQ	QCOM	Thu, Apr 25, 2013	62.81	63.05	61.79	62.44
5268	NASDAQ	QCOM	Wed, Apr 24, 2013	66.00	66.56	65.81	66.00
5267	NASDAQ	QCOM	Tue, Apr 23, 2013	64.95	65.49	64.61	65.35
5266	NASDAQ	QCOM	Mon, Apr 22, 2013	64.09	64.59	63.58	64.58
5265	NASDAQ	QCOM	Fri, Apr 19, 2013	63.62	64.12	63.03	63.93
5264	NASDAQ	QCOM	Thu, Apr 18, 2013	64.99	65.59	63.25	63.64
5263	NASDAQ	QCOM	Wed, Apr 17, 2013	65.08	65.18	64.01	64.23
5262	NASDAQ	QCOM	Tue, Apr 16, 2013	65.78	66.18	65.38	65.81
5261	NASDAQ	QCOM	Mon, Apr 15, 2013	66.23	66.67	65.43	65.49
5260	NASDAQ	QCOM	Fri, Apr 12, 2013	67.02	67.07	66.09	66.68
5259	NASDAQ	QCOM	Thu, Apr 11, 2013	67.24	67.60	66.62	67.03
5258	NASDAQ	QCOM	Wed, Apr 10, 2013	66.28	67.66	66.19	67.29
5257	NASDAQ	QCOM	Tue, Apr 9, 2013	66.00	66.20	65.32	65.96
5256	NASDAQ	QCOM	Mon, Apr 8, 2013	65.14	65.86	65.09	65.86
5255	NASDAQ	QCOM	Fri, Apr 5, 2013	64.67	65.25	64.55	65.16
5254	NASDAQ	QCOM	Thu, Apr 4, 2013	65.98	66.30	65.34	65.81
5253	NASDAQ	QCOM	Wed, Apr 3, 2013	66.50	66.65	65.94	65.97
5252	NASDAQ	QCOM	Tue, Apr 2, 2013	66.50	66.71	65.90	66.26
5251	NASDAQ	QCOM	Mon, Apr 1, 2013	66.70	66.84	65.61	66.00
5250	NASDAQ	QCOM	Thu, Mar 28, 2013	66.64	67.00	66.53	66.94
5249	NASDAQ	QCOM	Wed, Mar 27, 2013	66.17	66.74	65.76	66.68
5248	NASDAQ	QCOM	Tue, Mar 26, 2013	65.99	66.69	65.87	66.62
5247	NASDAQ	QCOM	Mon, Mar 25, 2013	66.19	66.19	65.28	65.67
5246	NASDAQ	QCOM	Fri, Mar 22, 2013	65.69	66.05	65.60	65.92
5245	NASDAQ	QCOM	Thu, Mar 21, 2013	65.70	66.12	65.06	65.35
5244	NASDAQ	QCOM	Wed, Mar 20, 2013	65.41	66.10	64.74	65.74
5243	NASDAQ	QCOM	Tue, Mar 19, 2013	64.69	65.00	63.91	64.72
5242	NASDAQ	QCOM	Mon, Mar 18, 2013	64.41	64.80	63.40	64.56
5241	NASDAQ	QCOM	Fri, Mar 15, 2013	66.42	66.58	64.74	64.98
5240	NASDAQ	QCOM	Thu, Mar 14, 2013	67.00	67.06	66.36	66.57
5239	NASDAQ	QCOM	Wed, Mar 13, 2013	67.01	67.50	66.66	66.76
5238	NASDAQ	QCOM	Tue, Mar 12, 2013	66.71	67.09	66.37	67.04
5237	NASDAQ	QCOM	Mon, Mar 11, 2013	66.73	66.93	66.31	66.70
5236	NASDAQ	QCOM	Fri, Mar 8, 2013	67.33	67.92	66.50	66.65
5235	NASDAQ	QCOM	Thu, Mar 7, 2013	66.97	67.10	66.40	66.79
5234	NASDAQ	QCOM	Wed, Mar 6, 2013	67.48	67.52	66.22	66.67
5233	NASDAQ	QCOM	Tue, Mar 5, 2013	67.52	68.50	67.51	67.97
5232	NASDAQ	QCOM	Mon, Mar 4, 2013	66.05	66.65	65.86	66.63
5231	NASDAQ	QCOM	Fri, Mar 1, 2013	65.34	66.65	65.16	66.30
5230	NASDAQ	QCOM	Thu, Feb 28, 2013	65.82	66.22	65.61	65.64
5229	NASDAQ	QCOM	Wed, Feb 27, 2013	65.24	66.15	65.00	65.64
5228	NASDAQ	QCOM	Tue, Feb 26, 2013	64.97	65.54	64.97	65.27
5227	NASDAQ	QCOM	Mon, Feb 25, 2013	65.39	67.45	64.80	64.80
5226	NASDAQ	QCOM	Fri, Feb 22, 2013	65.21	65.77	64.67	64.94
5225	NASDAQ	QCOM	Thu, Feb 21, 2013	65.20	65.43	64.32	64.82
5224	NASDAQ	QCOM	Wed, Feb 20, 2013	66.01	66.06	64.49	65.27
5223	NASDAQ	QCOM	Tue, Feb 19, 2013	65.75	65.88	65.31	65.67
5222	NASDAQ	QCOM	Fri, Feb 15, 2013	65.71	66.25	65.11	65.43
5221	NASDAQ	QCOM	Thu, Feb 14, 2013	65.12	65.70	65.03	65.53
5220	NASDAQ	QCOM	Wed, Feb 13, 2013	66.20	66.24	65.20	65.45
5219	NASDAQ	QCOM	Tue, Feb 12, 2013	66.36	66.42	65.53	65.89
5218	NASDAQ	QCOM	Mon, Feb 11, 2013	67.00	67.31	66.75	67.18
5217	NASDAQ	QCOM	Fri, Feb 8, 2013	66.90	67.45	66.32	66.95
5216	NASDAQ	QCOM	Thu, Feb 7, 2013	67.12	67.33	66.02	66.54
5215	NASDAQ	QCOM	Wed, Feb 6, 2013	66.52	67.20	66.47	67.18
5214	NASDAQ	QCOM	Tue, Feb 5, 2013	66.18	67.15	65.88	66.95
5213	NASDAQ	QCOM	Mon, Feb 4, 2013	66.25	67.10	65.36	65.64
5212	NASDAQ	QCOM	Fri, Feb 1, 2013	66.40	66.80	65.63	66.73
5211	NASDAQ	QCOM	Thu, Jan 31, 2013	67.09	67.44	65.96	66.02
5210	NASDAQ	QCOM	Wed, Jan 30, 2013	63.65	64.12	63.25	63.53
5209	NASDAQ	QCOM	Tue, Jan 29, 2013	63.62	63.96	62.33	63.45
5208	NASDAQ	QCOM	Mon, Jan 28, 2013	63.47	64.04	63.46	63.67
5207	NASDAQ	QCOM	Fri, Jan 25, 2013	64.18	64.52	63.37	63.66
5206	NASDAQ	QCOM	Thu, Jan 24, 2013	63.95	64.95	63.85	64.40
5205	NASDAQ	QCOM	Wed, Jan 23, 2013	64.90	65.30	64.66	64.89
5204	NASDAQ	QCOM	Tue, Jan 22, 2013	64.73	64.88	64.06	64.68
5203	NASDAQ	QCOM	Fri, Jan 18, 2013	64.73	65.07	64.47	64.68
5202	NASDAQ	QCOM	Thu, Jan 17, 2013	64.92	65.32	64.80	65.14
5201	NASDAQ	QCOM	Wed, Jan 16, 2013	64.54	65.04	64.27	64.79
5200	NASDAQ	QCOM	Tue, Jan 15, 2013	63.75	64.47	63.52	64.44
5199	NASDAQ	QCOM	Mon, Jan 14, 2013	64.29	64.67	63.76	64.24
5198	NASDAQ	QCOM	Fri, Jan 11, 2013	64.78	65.00	64.33	64.90
5197	NASDAQ	QCOM	Thu, Jan 10, 2013	65.47	65.53	64.39	64.78
5196	NASDAQ	QCOM	Wed, Jan 9, 2013	64.35	64.96	64.27	64.88
5195	NASDAQ	QCOM	Tue, Jan 8, 2013	64.56	64.64	63.60	63.91
5194	NASDAQ	QCOM	Mon, Jan 7, 2013	63.35	64.24	63.16	64.01
5193	NASDAQ	QCOM	Fri, Jan 4, 2013	64.10	64.35	63.22	63.50
5192	NASDAQ	QCOM	Thu, Jan 3, 2013	64.82	65.19	64.09	64.45
5191	NASDAQ	QCOM	Wed, Jan 2, 2013	63.58	64.75	63.55	64.75
5190	NASDAQ	QCOM	Mon, Dec 31, 2012	60.52	62.25	60.22	61.86
5189	NASDAQ	QCOM	Fri, Dec 28, 2012	61.15	61.60	60.55	60.64
5188	NASDAQ	QCOM	Thu, Dec 27, 2012	61.57	61.75	60.72	61.51
5187	NASDAQ	QCOM	Wed, Dec 26, 2012	61.88	62.26	61.30	61.59
5186	NASDAQ	QCOM	Mon, Dec 24, 2012	61.50	61.95	61.40	61.90
5185	NASDAQ	QCOM	Fri, Dec 21, 2012	61.51	62.51	61.36	61.61
5184	NASDAQ	QCOM	Thu, Dec 20, 2012	62.93	63.16	62.53	62.86
5183	NASDAQ	QCOM	Wed, Dec 19, 2012	63.31	63.54	62.53	62.55
5182	NASDAQ	QCOM	Tue, Dec 18, 2012	62.40	63.45	62.15	63.36
5181	NASDAQ	QCOM	Mon, Dec 17, 2012	60.21	62.06	59.90	62.04
5180	NASDAQ	QCOM	Fri, Dec 14, 2012	61.58	61.97	59.44	59.83
5179	NASDAQ	QCOM	Thu, Dec 13, 2012	63.07	64.01	62.50	62.76
5178	NASDAQ	QCOM	Wed, Dec 12, 2012	64.51	64.72	63.33	63.49
5177	NASDAQ	QCOM	Tue, Dec 11, 2012	64.17	64.67	64.09	64.35
5176	NASDAQ	QCOM	Mon, Dec 10, 2012	63.80	64.24	63.67	63.93
5175	NASDAQ	QCOM	Fri, Dec 7, 2012	64.32	64.40	63.48	63.86
5174	NASDAQ	QCOM	Thu, Dec 6, 2012	63.60	64.20	63.40	64.20
5173	NASDAQ	QCOM	Wed, Dec 5, 2012	63.09	63.98	62.97	63.63
5172	NASDAQ	QCOM	Tue, Dec 4, 2012	63.44	63.58	63.00	63.47
5171	NASDAQ	QCOM	Mon, Dec 3, 2012	63.91	63.95	63.24	63.37
5170	NASDAQ	QCOM	Fri, Nov 30, 2012	63.62	63.81	63.16	63.62
5169	NASDAQ	QCOM	Thu, Nov 29, 2012	63.05	63.68	62.88	63.35
5168	NASDAQ	QCOM	Wed, Nov 28, 2012	61.86	62.68	61.67	62.65
5167	NASDAQ	QCOM	Tue, Nov 27, 2012	62.61	62.72	61.93	62.26
5166	NASDAQ	QCOM	Mon, Nov 26, 2012	62.75	63.04	62.04	62.49
5165	NASDAQ	QCOM	Fri, Nov 23, 2012	62.35	63.16	62.20	63.13
5164	NASDAQ	QCOM	Wed, Nov 21, 2012	62.17	62.55	61.88	62.14
5163	NASDAQ	QCOM	Tue, Nov 20, 2012	61.95	62.33	61.38	62.14
5162	NASDAQ	QCOM	Mon, Nov 19, 2012	62.50	62.55	62.05	62.09
5161	NASDAQ	QCOM	Fri, Nov 16, 2012	61.38	62.03	60.75	61.93
5160	NASDAQ	QCOM	Thu, Nov 15, 2012	61.64	62.29	60.84	61.28
5159	NASDAQ	QCOM	Wed, Nov 14, 2012	62.33	62.57	61.52	61.73
5158	NASDAQ	QCOM	Tue, Nov 13, 2012	61.34	62.76	61.20	62.13
5157	NASDAQ	QCOM	Mon, Nov 12, 2012	61.84	62.12	61.15	61.62
5156	NASDAQ	QCOM	Fri, Nov 9, 2012	61.12	62.24	61.04	61.62
5155	NASDAQ	QCOM	Thu, Nov 8, 2012	62.76	62.80	60.38	60.67
5154	NASDAQ	QCOM	Wed, Nov 7, 2012	59.40	59.71	58.11	58.12
5153	NASDAQ	QCOM	Tue, Nov 6, 2012	60.55	60.72	60.01	60.37
5152	NASDAQ	QCOM	Mon, Nov 5, 2012	60.14	60.55	59.80	60.43
5151	NASDAQ	QCOM	Fri, Nov 2, 2012	60.00	60.10	59.22	59.30
5150	NASDAQ	QCOM	Thu, Nov 1, 2012	58.71	59.87	58.52	59.73
5149	NASDAQ	QCOM	Wed, Oct 31, 2012	59.15	59.48	58.32	58.61
5148	NASDAQ	QCOM	Fri, Oct 26, 2012	57.80	59.21	57.70	59.04
5147	NASDAQ	QCOM	Thu, Oct 25, 2012	57.99	58.21	57.29	57.43
5146	NASDAQ	QCOM	Wed, Oct 24, 2012	58.82	58.94	57.47	57.63
5145	NASDAQ	QCOM	Tue, Oct 23, 2012	58.09	58.69	57.67	58.31
5144	NASDAQ	QCOM	Mon, Oct 22, 2012	58.50	58.78	58.03	58.68
5143	NASDAQ	QCOM	Fri, Oct 19, 2012	59.99	59.99	58.50	58.75
5142	NASDAQ	QCOM	Thu, Oct 18, 2012	61.03	61.04	59.61	59.96
5141	NASDAQ	QCOM	Wed, Oct 17, 2012	59.88	61.26	59.88	60.98
5140	NASDAQ	QCOM	Tue, Oct 16, 2012	59.49	60.45	59.20	60.36
5139	NASDAQ	QCOM	Mon, Oct 15, 2012	59.23	59.47	58.24	59.29
5138	NASDAQ	QCOM	Fri, Oct 12, 2012	59.20	59.23	58.10	58.89
5137	NASDAQ	QCOM	Thu, Oct 11, 2012	60.45	60.51	59.16	59.21
5136	NASDAQ	QCOM	Wed, Oct 10, 2012	60.20	60.27	59.65	59.78
5135	NASDAQ	QCOM	Tue, Oct 9, 2012	61.28	61.65	60.29	60.39
5134	NASDAQ	QCOM	Mon, Oct 8, 2012	62.05	62.32	61.38	61.40
5133	NASDAQ	QCOM	Fri, Oct 5, 2012	63.04	63.75	62.42	62.64
5132	NASDAQ	QCOM	Thu, Oct 4, 2012	62.15	62.78	61.67	62.65
5131	NASDAQ	QCOM	Wed, Oct 3, 2012	62.15	62.37	61.63	62.07
5130	NASDAQ	QCOM	Tue, Oct 2, 2012	62.13	62.31	61.52	61.79
5129	NASDAQ	QCOM	Mon, Oct 1, 2012	62.73	62.79	61.53	61.91
5128	NASDAQ	QCOM	Fri, Sep 28, 2012	63.06	63.22	62.27	62.47
5127	NASDAQ	QCOM	Thu, Sep 27, 2012	62.52	63.70	62.39	63.49
5126	NASDAQ	QCOM	Wed, Sep 26, 2012	62.65	63.34	62.07	62.32
5125	NASDAQ	QCOM	Tue, Sep 25, 2012	64.01	64.37	62.68	62.73
5124	NASDAQ	QCOM	Mon, Sep 24, 2012	63.50	63.90	63.04	63.67
5123	NASDAQ	QCOM	Fri, Sep 21, 2012	64.79	64.96	64.23	64.27
5122	NASDAQ	QCOM	Thu, Sep 20, 2012	64.65	64.76	63.19	64.35
5121	NASDAQ	QCOM	Wed, Sep 19, 2012	65.04	65.45	64.51	65.08
5120	NASDAQ	QCOM	Tue, Sep 18, 2012	64.61	65.35	64.50	65.08
5119	NASDAQ	QCOM	Mon, Sep 17, 2012	65.04	65.05	64.43	64.81
5118	NASDAQ	QCOM	Fri, Sep 14, 2012	64.17	65.28	64.07	64.88
5117	NASDAQ	QCOM	Thu, Sep 13, 2012	62.58	64.25	62.50	63.85
5116	NASDAQ	QCOM	Wed, Sep 12, 2012	62.30	62.63	61.97	62.44
5115	NASDAQ	QCOM	Tue, Sep 11, 2012	61.31	62.16	61.30	61.85
5114	NASDAQ	QCOM	Mon, Sep 10, 2012	61.99	62.67	61.14	61.29
5113	NASDAQ	QCOM	Fri, Sep 7, 2012	62.50	62.96	61.88	61.93
5112	NASDAQ	QCOM	Thu, Sep 6, 2012	61.30	62.67	61.20	62.62
5111	NASDAQ	QCOM	Wed, Sep 5, 2012	60.70	60.89	60.28	60.68
5110	NASDAQ	QCOM	Tue, Sep 4, 2012	61.20	61.40	60.42	60.81
5109	NASDAQ	QCOM	Fri, Aug 31, 2012	61.59	61.70	60.78	61.46
5108	NASDAQ	QCOM	Thu, Aug 30, 2012	61.64	61.97	61.07	61.20
5107	NASDAQ	QCOM	Wed, Aug 29, 2012	61.98	62.46	61.78	62.11
5106	NASDAQ	QCOM	Tue, Aug 28, 2012	62.22	62.55	61.87	62.01
5105	NASDAQ	QCOM	Mon, Aug 27, 2012	62.54	62.61	62.03	62.37
5104	NASDAQ	QCOM	Fri, Aug 24, 2012	61.98	62.62	61.75	62.43
5103	NASDAQ	QCOM	Thu, Aug 23, 2012	62.04	62.33	61.75	62.05
5102	NASDAQ	QCOM	Wed, Aug 22, 2012	62.15	62.47	61.65	62.17
5101	NASDAQ	QCOM	Tue, Aug 21, 2012	62.80	63.30	61.59	62.08
5100	NASDAQ	QCOM	Mon, Aug 20, 2012	63.10	63.29	62.35	62.80
5099	NASDAQ	QCOM	Fri, Aug 17, 2012	62.90	63.34	62.55	63.29
5098	NASDAQ	QCOM	Thu, Aug 16, 2012	62.70	63.00	62.51	62.57
5097	NASDAQ	QCOM	Wed, Aug 15, 2012	62.21	62.79	61.91	62.52
5096	NASDAQ	QCOM	Tue, Aug 14, 2012	62.41	63.09	62.16	62.39
5095	NASDAQ	QCOM	Mon, Aug 13, 2012	61.63	62.19	61.44	62.10
5094	NASDAQ	QCOM	Fri, Aug 10, 2012	61.71	62.05	61.36	61.98
5093	NASDAQ	QCOM	Thu, Aug 9, 2012	61.53	62.00	61.27	62.00
5092	NASDAQ	QCOM	Wed, Aug 8, 2012	61.24	61.55	60.98	61.45
5091	NASDAQ	QCOM	Tue, Aug 7, 2012	60.33	61.40	60.24	61.34
5090	NASDAQ	QCOM	Mon, Aug 6, 2012	60.41	60.50	60.01	60.13
5089	NASDAQ	QCOM	Fri, Aug 3, 2012	59.92	60.35	59.31	60.24
5088	NASDAQ	QCOM	Thu, Aug 2, 2012	58.74	59.70	58.16	58.88
5087	NASDAQ	QCOM	Wed, Aug 1, 2012	60.09	60.17	59.06	59.52
5086	NASDAQ	QCOM	Tue, Jul 31, 2012	59.19	60.19	59.15	59.68
5085	NASDAQ	QCOM	Mon, Jul 30, 2012	59.23	59.86	58.96	59.15
5084	NASDAQ	QCOM	Fri, Jul 27, 2012	58.82	59.53	58.31	59.34
5083	NASDAQ	QCOM	Thu, Jul 26, 2012	58.04	58.77	57.74	58.21
5082	NASDAQ	QCOM	Wed, Jul 25, 2012	56.69	57.71	56.40	57.28
5081	NASDAQ	QCOM	Tue, Jul 24, 2012	57.43	57.49	56.30	56.79
5080	NASDAQ	QCOM	Mon, Jul 23, 2012	56.53	57.66	56.07	57.32
5079	NASDAQ	QCOM	Fri, Jul 20, 2012	58.19	58.59	57.63	57.68
5078	NASDAQ	QCOM	Thu, Jul 19, 2012	58.85	58.89	57.49	58.44
5077	NASDAQ	QCOM	Wed, Jul 18, 2012	54.56	56.64	54.55	56.05
5076	NASDAQ	QCOM	Tue, Jul 17, 2012	54.60	55.33	53.09	54.46
5075	NASDAQ	QCOM	Mon, Jul 16, 2012	55.26	55.33	53.96	54.36
5074	NASDAQ	QCOM	Fri, Jul 13, 2012	53.64	55.19	53.62	54.98
5073	NASDAQ	QCOM	Thu, Jul 12, 2012	53.84	54.39	53.11	53.73
5072	NASDAQ	QCOM	Wed, Jul 11, 2012	54.97	55.15	53.62	54.37
5071	NASDAQ	QCOM	Tue, Jul 10, 2012	55.49	55.86	54.80	55.17
5070	NASDAQ	QCOM	Mon, Jul 9, 2012	55.39	56.00	54.93	55.32
5069	NASDAQ	QCOM	Fri, Jul 6, 2012	55.87	56.23	54.83	55.31
5068	NASDAQ	QCOM	Thu, Jul 5, 2012	56.27	56.68	55.77	56.25
5067	NASDAQ	QCOM	Tue, Jul 3, 2012	55.92	56.55	55.75	56.26
5066	NASDAQ	QCOM	Mon, Jul 2, 2012	55.65	55.86	54.87	55.67
5065	NASDAQ	QCOM	Fri, Jun 29, 2012	55.71	55.95	54.47	55.68
5064	NASDAQ	QCOM	Thu, Jun 28, 2012	54.58	55.20	53.77	54.30
5063	NASDAQ	QCOM	Wed, Jun 27, 2012	53.90	55.44	53.84	54.91
5062	NASDAQ	QCOM	Tue, Jun 26, 2012	53.77	54.49	53.41	53.92
5061	NASDAQ	QCOM	Mon, Jun 25, 2012	55.13	55.37	53.45	53.56
5060	NASDAQ	QCOM	Fri, Jun 22, 2012	55.27	55.94	55.14	55.64
5059	NASDAQ	QCOM	Thu, Jun 21, 2012	57.17	57.35	55.04	55.13
5058	NASDAQ	QCOM	Wed, Jun 20, 2012	57.18	57.68	56.66	57.00
5057	NASDAQ	QCOM	Tue, Jun 19, 2012	56.77	57.32	56.67	57.02
5056	NASDAQ	QCOM	Mon, Jun 18, 2012	56.12	57.30	55.80	56.77
5055	NASDAQ	QCOM	Fri, Jun 15, 2012	56.39	57.16	55.62	56.50
5054	NASDAQ	QCOM	Thu, Jun 14, 2012	58.88	58.89	56.01	56.79
5053	NASDAQ	QCOM	Wed, Jun 13, 2012	59.35	59.69	58.67	58.94
5052	NASDAQ	QCOM	Tue, Jun 12, 2012	57.95	59.45	57.60	59.40
5051	NASDAQ	QCOM	Mon, Jun 11, 2012	58.97	59.29	57.67	57.79
5050	NASDAQ	QCOM	Fri, Jun 8, 2012	57.93	58.92	57.54	58.76
5049	NASDAQ	QCOM	Thu, Jun 7, 2012	59.14	59.50	57.83	58.00
5048	NASDAQ	QCOM	Wed, Jun 6, 2012	57.40	58.56	57.25	58.41
5047	NASDAQ	QCOM	Tue, Jun 5, 2012	55.54	57.30	55.45	57.18
5046	NASDAQ	QCOM	Mon, Jun 4, 2012	55.12	55.92	54.92	55.85
5045	NASDAQ	QCOM	Fri, Jun 1, 2012	55.97	56.41	54.85	55.12
5044	NASDAQ	QCOM	Thu, May 31, 2012	57.29	57.71	56.30	57.31
5043	NASDAQ	QCOM	Wed, May 30, 2012	57.49	58.01	56.87	57.45
5042	NASDAQ	QCOM	Tue, May 29, 2012	57.90	58.75	57.61	58.39
5041	NASDAQ	QCOM	Fri, May 25, 2012	57.20	57.73	57.00	57.32
5040	NASDAQ	QCOM	Thu, May 24, 2012	58.41	58.68	56.65	57.15
5039	NASDAQ	QCOM	Wed, May 23, 2012	57.50	58.42	57.09	58.14
5038	NASDAQ	QCOM	Tue, May 22, 2012	57.41	58.30	57.35	57.93
5037	NASDAQ	QCOM	Mon, May 21, 2012	55.85	57.58	55.85	57.22
5036	NASDAQ	QCOM	Fri, May 18, 2012	57.46	58.30	55.72	55.98
5035	NASDAQ	QCOM	Thu, May 17, 2012	59.26	59.36	56.55	57.16
5034	NASDAQ	QCOM	Wed, May 16, 2012	61.66	61.93	59.07	59.11
5033	NASDAQ	QCOM	Tue, May 15, 2012	61.55	62.50	61.27	61.44
5032	NASDAQ	QCOM	Mon, May 14, 2012	61.17	62.13	60.97	61.46
5031	NASDAQ	QCOM	Fri, May 11, 2012	62.05	63.06	61.57	61.86
5030	NASDAQ	QCOM	Thu, May 10, 2012	62.59	62.80	62.22	62.48
5029	NASDAQ	QCOM	Wed, May 9, 2012	61.95	62.90	61.81	62.01
5028	NASDAQ	QCOM	Tue, May 8, 2012	61.73	62.81	60.86	62.67
5027	NASDAQ	QCOM	Mon, May 7, 2012	61.28	62.31	61.25	61.92
5026	NASDAQ	QCOM	Fri, May 4, 2012	63.04	63.07	61.38	61.91
5025	NASDAQ	QCOM	Thu, May 3, 2012	64.48	64.72	63.46	63.55
5024	NASDAQ	QCOM	Wed, May 2, 2012	63.21	64.30	62.76	64.24
5023	NASDAQ	QCOM	Tue, May 1, 2012	63.82	64.63	63.39	63.64
5022	NASDAQ	QCOM	Mon, Apr 30, 2012	63.98	64.13	63.40	63.83
5021	NASDAQ	QCOM	Fri, Apr 27, 2012	64.37	64.49	63.92	64.18
5020	NASDAQ	QCOM	Thu, Apr 26, 2012	63.32	63.99	63.10	63.91
5019	NASDAQ	QCOM	Wed, Apr 25, 2012	63.03	63.51	62.66	63.26
5018	NASDAQ	QCOM	Tue, Apr 24, 2012	61.50	62.46	61.26	61.86
5017	NASDAQ	QCOM	Mon, Apr 23, 2012	61.82	62.04	61.36	61.56
5016	NASDAQ	QCOM	Fri, Apr 20, 2012	62.84	63.31	62.22	62.25
5015	NASDAQ	QCOM	Thu, Apr 19, 2012	63.47	64.85	62.26	62.57
5014	NASDAQ	QCOM	Wed, Apr 18, 2012	67.45	67.50	66.54	66.99
5013	NASDAQ	QCOM	Tue, Apr 17, 2012	66.77	67.88	66.43	67.23
5012	NASDAQ	QCOM	Mon, Apr 16, 2012	67.34	67.50	65.53	66.25
5011	NASDAQ	QCOM	Fri, Apr 13, 2012	68.00	68.13	66.59	66.67
5010	NASDAQ	QCOM	Thu, Apr 12, 2012	66.52	68.57	66.32	68.33
5009	NASDAQ	QCOM	Wed, Apr 11, 2012	66.92	67.50	66.10	66.23
5008	NASDAQ	QCOM	Tue, Apr 10, 2012	66.68	67.10	66.07	66.22
5007	NASDAQ	QCOM	Mon, Apr 9, 2012	66.12	67.77	65.58	66.50
5006	NASDAQ	QCOM	Thu, Apr 5, 2012	67.31	67.60	67.07	67.19
5005	NASDAQ	QCOM	Wed, Apr 4, 2012	67.34	67.71	66.84	67.39
5004	NASDAQ	QCOM	Tue, Apr 3, 2012	68.41	68.77	67.73	68.13
5003	NASDAQ	QCOM	Mon, Apr 2, 2012	68.25	68.83	67.50	68.32
5002	NASDAQ	QCOM	Fri, Mar 30, 2012	68.25	68.28	67.76	68.06
5001	NASDAQ	QCOM	Thu, Mar 29, 2012	67.88	67.99	67.30	67.93
5000	NASDAQ	QCOM	Wed, Mar 28, 2012	68.18	68.68	67.34	68.12
4999	NASDAQ	QCOM	Tue, Mar 27, 2012	68.59	68.87	68.34	68.49
4998	NASDAQ	QCOM	Mon, Mar 26, 2012	67.34	68.71	67.30	68.59
4997	NASDAQ	QCOM	Fri, Mar 23, 2012	66.50	66.74	65.69	66.69
4996	NASDAQ	QCOM	Thu, Mar 22, 2012	66.23	66.41	65.95	66.29
4995	NASDAQ	QCOM	Wed, Mar 21, 2012	66.85	66.90	65.90	66.43
4994	NASDAQ	QCOM	Tue, Mar 20, 2012	66.43	66.82	66.33	66.75
4993	NASDAQ	QCOM	Mon, Mar 19, 2012	65.84	67.00	65.54	66.75
4992	NASDAQ	QCOM	Fri, Mar 16, 2012	65.17	65.62	65.08	65.41
4991	NASDAQ	QCOM	Thu, Mar 15, 2012	65.28	65.49	64.88	65.21
4990	NASDAQ	QCOM	Wed, Mar 14, 2012	64.81	65.56	64.70	65.11
4989	NASDAQ	QCOM	Tue, Mar 13, 2012	64.16	64.89	64.15	64.85
4988	NASDAQ	QCOM	Mon, Mar 12, 2012	63.95	64.19	63.46	63.85
4987	NASDAQ	QCOM	Fri, Mar 9, 2012	63.59	64.28	63.43	63.93
4986	NASDAQ	QCOM	Thu, Mar 8, 2012	62.99	63.64	62.87	63.32
4985	NASDAQ	QCOM	Wed, Mar 7, 2012	61.81	62.95	61.49	62.72
4984	NASDAQ	QCOM	Tue, Mar 6, 2012	61.77	62.45	60.93	61.56
4983	NASDAQ	QCOM	Mon, Mar 5, 2012	62.23	62.32	61.51	62.11
4982	NASDAQ	QCOM	Fri, Mar 2, 2012	62.68	62.74	62.16	62.43
4981	NASDAQ	QCOM	Thu, Mar 1, 2012	62.21	62.89	62.15	62.61
4980	NASDAQ	QCOM	Wed, Feb 29, 2012	62.66	62.97	62.00	62.18
4979	NASDAQ	QCOM	Tue, Feb 28, 2012	63.40	63.45	62.49	62.68
4978	NASDAQ	QCOM	Mon, Feb 27, 2012	62.90	63.61	62.75	63.31
4977	NASDAQ	QCOM	Fri, Feb 24, 2012	63.80	63.81	63.37	63.44
4976	NASDAQ	QCOM	Thu, Feb 23, 2012	62.55	63.66	62.32	63.51
4975	NASDAQ	QCOM	Wed, Feb 22, 2012	62.65	62.94	62.44	62.55
4974	NASDAQ	QCOM	Tue, Feb 21, 2012	62.66	62.93	62.35	62.78
4973	NASDAQ	QCOM	Fri, Feb 17, 2012	62.26	62.71	62.00	62.52
4972	NASDAQ	QCOM	Thu, Feb 16, 2012	61.79	62.40	61.56	62.27
4971	NASDAQ	QCOM	Wed, Feb 15, 2012	61.81	61.99	61.36	61.58
4970	NASDAQ	QCOM	Tue, Feb 14, 2012	61.52	61.71	61.10	61.71
4969	NASDAQ	QCOM	Mon, Feb 13, 2012	61.99	61.99	61.20	61.74
4968	NASDAQ	QCOM	Fri, Feb 10, 2012	61.43	61.80	61.24	61.73
4967	NASDAQ	QCOM	Thu, Feb 9, 2012	61.59	61.99	61.39	61.94
4966	NASDAQ	QCOM	Wed, Feb 8, 2012	61.42	61.67	60.94	61.47
4965	NASDAQ	QCOM	Tue, Feb 7, 2012	60.81	61.62	60.54	61.55
4964	NASDAQ	QCOM	Mon, Feb 6, 2012	60.82	61.12	60.54	61.07
4963	NASDAQ	QCOM	Fri, Feb 3, 2012	60.99	61.33	60.61	61.06
4962	NASDAQ	QCOM	Thu, Feb 2, 2012	61.03	61.95	60.60	60.73
4961	NASDAQ	QCOM	Wed, Feb 1, 2012	59.48	59.75	58.79	59.56
4960	NASDAQ	QCOM	Tue, Jan 31, 2012	58.95	59.35	58.60	58.82
4959	NASDAQ	QCOM	Mon, Jan 30, 2012	57.24	58.64	57.03	58.63
4958	NASDAQ	QCOM	Fri, Jan 27, 2012	57.55	58.15	57.54	57.79
4957	NASDAQ	QCOM	Thu, Jan 26, 2012	59.13	59.35	57.54	57.81
4956	NASDAQ	QCOM	Wed, Jan 25, 2012	59.12	59.50	58.53	58.99
4955	NASDAQ	QCOM	Tue, Jan 24, 2012	57.76	58.68	57.57	58.68
4954	NASDAQ	QCOM	Mon, Jan 23, 2012	57.94	58.72	57.86	58.15
4953	NASDAQ	QCOM	Fri, Jan 20, 2012	58.02	58.10	57.47	57.73
4952	NASDAQ	QCOM	Thu, Jan 19, 2012	57.71	58.24	57.47	58.00
4951	NASDAQ	QCOM	Wed, Jan 18, 2012	57.12	57.91	56.96	57.59
4950	NASDAQ	QCOM	Tue, Jan 17, 2012	56.93	57.74	56.72	57.14
4949	NASDAQ	QCOM	Fri, Jan 13, 2012	55.94	56.73	55.92	56.54
4948	NASDAQ	QCOM	Thu, Jan 12, 2012	55.61	56.51	55.48	56.33
4947	NASDAQ	QCOM	Wed, Jan 11, 2012	55.75	56.03	55.55	55.62
4946	NASDAQ	QCOM	Tue, Jan 10, 2012	56.56	56.60	55.72	55.75
4945	NASDAQ	QCOM	Mon, Jan 9, 2012	56.14	56.36	55.43	55.91
4944	NASDAQ	QCOM	Fri, Jan 6, 2012	55.91	56.40	55.86	56.16
4943	NASDAQ	QCOM	Thu, Jan 5, 2012	55.87	56.20	55.29	56.06
4942	NASDAQ	QCOM	Wed, Jan 4, 2012	55.22	56.20	54.56	55.83
4941	NASDAQ	QCOM	Tue, Jan 3, 2012	55.88	55.98	54.67	55.27
4940	NASDAQ	QCOM	Fri, Dec 30, 2011	54.68	54.99	54.66	54.70
4939	NASDAQ	QCOM	Thu, Dec 29, 2011	54.46	54.94	54.43	54.85
4938	NASDAQ	QCOM	Wed, Dec 28, 2011	54.80	54.95	54.08	54.34
4937	NASDAQ	QCOM	Tue, Dec 27, 2011	54.30	54.99	54.01	54.87
4936	NASDAQ	QCOM	Fri, Dec 23, 2011	54.60	54.74	53.95	54.63
4935	NASDAQ	QCOM	Thu, Dec 22, 2011	53.49	54.52	53.46	54.38
4934	NASDAQ	QCOM	Wed, Dec 21, 2011	54.19	54.40	52.80	53.49
4933	NASDAQ	QCOM	Tue, Dec 20, 2011	52.87	54.34	52.79	54.11
4932	NASDAQ	QCOM	Mon, Dec 19, 2011	53.00	53.07	51.76	51.92
4931	NASDAQ	QCOM	Fri, Dec 16, 2011	52.90	53.83	52.42	52.61
4930	NASDAQ	QCOM	Thu, Dec 15, 2011	53.75	53.77	52.19	52.55
4929	NASDAQ	QCOM	Wed, Dec 14, 2011	54.18	54.31	52.69	53.10
4928	NASDAQ	QCOM	Tue, Dec 13, 2011	55.39	55.73	53.79	54.19
4927	NASDAQ	QCOM	Mon, Dec 12, 2011	54.41	54.86	54.00	54.78
4926	NASDAQ	QCOM	Fri, Dec 9, 2011	53.99	55.40	53.75	55.18
4925	NASDAQ	QCOM	Thu, Dec 8, 2011	54.05	54.99	53.88	54.07
4924	NASDAQ	QCOM	Wed, Dec 7, 2011	54.53	54.74	53.55	54.45
4923	NASDAQ	QCOM	Tue, Dec 6, 2011	54.61	55.16	54.05	54.83
4922	NASDAQ	QCOM	Mon, Dec 5, 2011	55.17	55.18	53.69	54.49
4921	NASDAQ	QCOM	Fri, Dec 2, 2011	55.40	55.70	54.29	54.34
4920	NASDAQ	QCOM	Thu, Dec 1, 2011	54.70	55.09	54.36	54.73
4919	NASDAQ	QCOM	Wed, Nov 30, 2011	54.80	55.12	54.08	54.80
4918	NASDAQ	QCOM	Tue, Nov 29, 2011	53.99	54.58	52.85	53.11
4917	NASDAQ	QCOM	Mon, Nov 28, 2011	53.42	54.04	53.19	53.94
4916	NASDAQ	QCOM	Fri, Nov 25, 2011	51.68	53.00	51.68	51.86
4915	NASDAQ	QCOM	Wed, Nov 23, 2011	53.42	53.48	51.60	52.03
4914	NASDAQ	QCOM	Tue, Nov 22, 2011	53.94	55.02	53.93	54.48
4913	NASDAQ	QCOM	Mon, Nov 21, 2011	54.39	54.77	53.80	54.27
4912	NASDAQ	QCOM	Fri, Nov 18, 2011	56.55	56.56	55.44	55.67
4911	NASDAQ	QCOM	Thu, Nov 17, 2011	56.64	57.17	55.41	56.38
4910	NASDAQ	QCOM	Wed, Nov 16, 2011	56.72	57.97	56.31	56.88
4909	NASDAQ	QCOM	Tue, Nov 15, 2011	56.78	57.75	56.48	57.40
4908	NASDAQ	QCOM	Mon, Nov 14, 2011	56.57	57.50	56.44	57.10
4907	NASDAQ	QCOM	Fri, Nov 11, 2011	55.92	56.99	55.66	56.62
4906	NASDAQ	QCOM	Thu, Nov 10, 2011	56.14	56.22	54.66	55.21
4905	NASDAQ	QCOM	Wed, Nov 9, 2011	55.68	56.50	54.95	55.41
4904	NASDAQ	QCOM	Tue, Nov 8, 2011	57.14	57.29	56.26	57.03
4903	NASDAQ	QCOM	Mon, Nov 7, 2011	55.80	56.99	55.80	56.92
4902	NASDAQ	QCOM	Fri, Nov 4, 2011	55.14	56.67	55.11	56.50
4901	NASDAQ	QCOM	Thu, Nov 3, 2011	56.28	56.96	54.76	56.11
4900	NASDAQ	QCOM	Wed, Nov 2, 2011	51.10	52.32	51.07	52.18
4899	NASDAQ	QCOM	Tue, Nov 1, 2011	49.92	50.82	49.78	50.14
4898	NASDAQ	QCOM	Mon, Oct 31, 2011	52.68	53.11	51.60	51.60
4897	NASDAQ	QCOM	Fri, Oct 28, 2011	53.41	53.50	52.71	53.23
4896	NASDAQ	QCOM	Thu, Oct 27, 2011	53.09	54.00	52.50	53.52
4895	NASDAQ	QCOM	Wed, Oct 26, 2011	52.82	52.83	50.79	51.60
4894	NASDAQ	QCOM	Tue, Oct 25, 2011	53.41	53.70	52.20	52.32
4893	NASDAQ	QCOM	Mon, Oct 24, 2011	52.40	53.80	52.36	53.61
4892	NASDAQ	QCOM	Fri, Oct 21, 2011	52.76	52.84	51.48	52.02
4891	NASDAQ	QCOM	Thu, Oct 20, 2011	52.81	53.26	51.72	52.01
4890	NASDAQ	QCOM	Wed, Oct 19, 2011	53.80	54.43	52.36	52.60
4889	NASDAQ	QCOM	Tue, Oct 18, 2011	53.60	54.95	53.08	54.56
4888	NASDAQ	QCOM	Mon, Oct 17, 2011	54.70	54.90	53.34	53.64
4887	NASDAQ	QCOM	Fri, Oct 14, 2011	54.05	55.03	53.84	54.98
4886	NASDAQ	QCOM	Thu, Oct 13, 2011	51.94	53.41	51.90	53.31
4885	NASDAQ	QCOM	Wed, Oct 12, 2011	52.30	52.94	52.02	52.04
4884	NASDAQ	QCOM	Tue, Oct 11, 2011	52.02	52.11	51.51	51.65
4883	NASDAQ	QCOM	Mon, Oct 10, 2011	51.01	52.14	50.59	52.09
4882	NASDAQ	QCOM	Fri, Oct 7, 2011	50.94	51.00	49.64	50.23
4881	NASDAQ	QCOM	Thu, Oct 6, 2011	50.58	50.96	50.00	50.87
4880	NASDAQ	QCOM	Wed, Oct 5, 2011	49.63	50.90	49.33	50.77
4879	NASDAQ	QCOM	Tue, Oct 4, 2011	47.06	49.56	46.40	49.43
4878	NASDAQ	QCOM	Mon, Oct 3, 2011	48.21	49.35	47.38	47.65
4877	NASDAQ	QCOM	Fri, Sep 30, 2011	49.46	50.30	48.63	48.63
4876	NASDAQ	QCOM	Thu, Sep 29, 2011	51.90	52.22	48.81	50.13
4875	NASDAQ	QCOM	Wed, Sep 28, 2011	52.10	52.52	50.97	51.06
4874	NASDAQ	QCOM	Tue, Sep 27, 2011	51.55	52.78	50.75	51.78
4873	NASDAQ	QCOM	Mon, Sep 26, 2011	50.39	50.89	49.24	50.58
4872	NASDAQ	QCOM	Fri, Sep 23, 2011	49.77	50.70	49.25	50.29
4871	NASDAQ	QCOM	Thu, Sep 22, 2011	49.99	51.26	48.96	50.03
4870	NASDAQ	QCOM	Wed, Sep 21, 2011	52.88	53.69	51.65	51.66
4869	NASDAQ	QCOM	Tue, Sep 20, 2011	53.92	54.30	53.04	53.11
4868	NASDAQ	QCOM	Mon, Sep 19, 2011	53.06	53.91	52.41	53.67
4867	NASDAQ	QCOM	Fri, Sep 16, 2011	53.80	53.94	53.12	53.87
4866	NASDAQ	QCOM	Thu, Sep 15, 2011	53.74	53.92	52.45	53.63
4865	NASDAQ	QCOM	Wed, Sep 14, 2011	52.60	53.75	51.88	53.07
4864	NASDAQ	QCOM	Tue, Sep 13, 2011	51.48	52.52	51.40	52.32
4863	NASDAQ	QCOM	Mon, Sep 12, 2011	49.61	51.43	49.61	51.39
4862	NASDAQ	QCOM	Fri, Sep 9, 2011	51.07	51.27	49.80	50.41
4861	NASDAQ	QCOM	Thu, Sep 8, 2011	51.57	53.28	51.29	51.55
4860	NASDAQ	QCOM	Wed, Sep 7, 2011	50.34	51.69	50.27	51.69
4859	NASDAQ	QCOM	Tue, Sep 6, 2011	48.40	49.56	47.60	49.45
4858	NASDAQ	QCOM	Fri, Sep 2, 2011	49.98	50.45	49.25	49.68
4857	NASDAQ	QCOM	Thu, Sep 1, 2011	51.92	52.87	51.02	51.06
4856	NASDAQ	QCOM	Wed, Aug 31, 2011	51.84	52.16	50.90	51.46
4855	NASDAQ	QCOM	Tue, Aug 30, 2011	50.55	51.70	50.17	51.24
4854	NASDAQ	QCOM	Mon, Aug 29, 2011	49.65	51.07	49.44	50.92
4853	NASDAQ	QCOM	Fri, Aug 26, 2011	46.99	49.61	46.29	48.94
4852	NASDAQ	QCOM	Thu, Aug 25, 2011	48.16	48.55	46.78	46.95
4851	NASDAQ	QCOM	Wed, Aug 24, 2011	48.22	48.33	46.88	47.93
4850	NASDAQ	QCOM	Tue, Aug 23, 2011	46.73	48.06	46.57	48.06
4849	NASDAQ	QCOM	Mon, Aug 22, 2011	47.70	47.81	45.98	46.40
4848	NASDAQ	QCOM	Fri, Aug 19, 2011	47.23	48.17	46.44	46.52
4847	NASDAQ	QCOM	Thu, Aug 18, 2011	49.04	49.15	47.36	47.95
4846	NASDAQ	QCOM	Wed, Aug 17, 2011	50.98	51.45	49.97	51.01
4845	NASDAQ	QCOM	Tue, Aug 16, 2011	50.48	51.46	49.96	51.07
4844	NASDAQ	QCOM	Mon, Aug 15, 2011	50.75	51.41	50.21	51.26
4843	NASDAQ	QCOM	Fri, Aug 12, 2011	49.90	51.25	49.18	50.50
4842	NASDAQ	QCOM	Thu, Aug 11, 2011	47.73	50.04	47.55	49.55
4841	NASDAQ	QCOM	Wed, Aug 10, 2011	48.40	49.02	47.13	47.26
4840	NASDAQ	QCOM	Tue, Aug 9, 2011	47.89	49.89	46.70	49.89
4839	NASDAQ	QCOM	Mon, Aug 8, 2011	49.26	50.00	46.88	47.29
4838	NASDAQ	QCOM	Fri, Aug 5, 2011	51.81	51.98	48.97	51.02
4837	NASDAQ	QCOM	Thu, Aug 4, 2011	52.85	53.09	51.20	51.25
4836	NASDAQ	QCOM	Wed, Aug 3, 2011	53.22	53.81	52.70	53.73
4835	NASDAQ	QCOM	Tue, Aug 2, 2011	53.63	54.02	52.95	53.01
4834	NASDAQ	QCOM	Mon, Aug 1, 2011	55.34	55.44	53.41	54.12
4833	NASDAQ	QCOM	Fri, Jul 29, 2011	54.39	55.37	54.06	54.78
4832	NASDAQ	QCOM	Thu, Jul 28, 2011	54.71	55.61	54.46	54.99
4831	NASDAQ	QCOM	Wed, Jul 27, 2011	56.00	56.15	54.39	54.59
4830	NASDAQ	QCOM	Tue, Jul 26, 2011	56.85	56.99	56.30	56.54
4829	NASDAQ	QCOM	Mon, Jul 25, 2011	56.92	57.51	56.66	56.81
4828	NASDAQ	QCOM	Fri, Jul 22, 2011	57.16	57.71	56.76	57.46
4827	NASDAQ	QCOM	Thu, Jul 21, 2011	56.00	57.25	55.87	56.94
4826	NASDAQ	QCOM	Wed, Jul 20, 2011	58.69	59.40	57.10	57.30
4825	NASDAQ	QCOM	Tue, Jul 19, 2011	55.99	57.25	55.87	56.98
4824	NASDAQ	QCOM	Mon, Jul 18, 2011	54.87	55.31	54.53	55.28
4823	NASDAQ	QCOM	Fri, Jul 15, 2011	55.05	55.50	54.64	54.96
4822	NASDAQ	QCOM	Thu, Jul 14, 2011	56.10	56.44	54.29	54.92
4821	NASDAQ	QCOM	Wed, Jul 13, 2011	57.05	57.09	56.01	56.09
4820	NASDAQ	QCOM	Tue, Jul 12, 2011	58.26	58.59	56.21	56.52
4819	NASDAQ	QCOM	Mon, Jul 11, 2011	58.73	58.93	57.76	58.24
4818	NASDAQ	QCOM	Fri, Jul 8, 2011	58.79	59.37	58.08	59.36
4817	NASDAQ	QCOM	Thu, Jul 7, 2011	58.90	59.48	58.86	59.26
4816	NASDAQ	QCOM	Wed, Jul 6, 2011	57.88	58.75	57.88	58.70
4815	NASDAQ	QCOM	Tue, Jul 5, 2011	57.75	58.25	57.51	58.14
4814	NASDAQ	QCOM	Fri, Jul 1, 2011	56.79	57.98	56.44	57.88
4813	NASDAQ	QCOM	Thu, Jun 30, 2011	55.66	56.85	55.51	56.79
4812	NASDAQ	QCOM	Wed, Jun 29, 2011	55.60	55.93	55.25	55.43
4811	NASDAQ	QCOM	Tue, Jun 28, 2011	54.83	55.67	54.71	55.45
4810	NASDAQ	QCOM	Mon, Jun 27, 2011	54.08	55.11	53.64	54.75
4809	NASDAQ	QCOM	Fri, Jun 24, 2011	54.77	54.96	54.09	54.19
4808	NASDAQ	QCOM	Thu, Jun 23, 2011	53.12	54.98	53.06	54.96
4807	NASDAQ	QCOM	Wed, Jun 22, 2011	54.14	54.41	53.67	54.00
4806	NASDAQ	QCOM	Tue, Jun 21, 2011	53.66	54.99	53.15	54.43
4805	NASDAQ	QCOM	Mon, Jun 20, 2011	52.53	53.53	52.13	53.48
4804	NASDAQ	QCOM	Fri, Jun 17, 2011	53.92	54.30	52.60	52.69
4803	NASDAQ	QCOM	Thu, Jun 16, 2011	54.12	54.21	52.42	52.99
4802	NASDAQ	QCOM	Wed, Jun 15, 2011	55.23	55.56	53.80	54.10
4801	NASDAQ	QCOM	Tue, Jun 14, 2011	54.87	55.87	54.75	55.58
4800	NASDAQ	QCOM	Mon, Jun 13, 2011	54.79	54.89	54.24	54.40
4799	NASDAQ	QCOM	Fri, Jun 10, 2011	55.70	55.74	54.36	54.60
4798	NASDAQ	QCOM	Thu, Jun 9, 2011	56.13	56.47	55.68	55.87
4797	NASDAQ	QCOM	Wed, Jun 8, 2011	56.24	56.52	55.52	56.30
4796	NASDAQ	QCOM	Tue, Jun 7, 2011	56.62	57.08	56.47	56.51
4795	NASDAQ	QCOM	Mon, Jun 6, 2011	56.90	57.49	56.42	56.48
4794	NASDAQ	QCOM	Fri, Jun 3, 2011	57.12	58.16	56.95	57.04
4793	NASDAQ	QCOM	Thu, Jun 2, 2011	57.34	58.31	57.34	57.80
4792	NASDAQ	QCOM	Wed, Jun 1, 2011	58.43	58.95	56.98	57.16
4791	NASDAQ	QCOM	Tue, May 31, 2011	57.95	58.59	54.32	58.59
4790	NASDAQ	QCOM	Fri, May 27, 2011	57.34	57.80	57.06	57.35
4789	NASDAQ	QCOM	Thu, May 26, 2011	56.74	57.55	56.54	57.17
4788	NASDAQ	QCOM	Wed, May 25, 2011	56.34	57.42	56.33	56.99
4787	NASDAQ	QCOM	Tue, May 24, 2011	56.51	57.01	55.95	56.31
4786	NASDAQ	QCOM	Mon, May 23, 2011	56.49	56.70	55.92	56.38
4785	NASDAQ	QCOM	Fri, May 20, 2011	57.22	57.75	57.03	57.38
4784	NASDAQ	QCOM	Thu, May 19, 2011	56.62	57.67	56.62	57.30
4783	NASDAQ	QCOM	Wed, May 18, 2011	56.23	56.78	55.77	56.45
4782	NASDAQ	QCOM	Tue, May 17, 2011	56.38	56.50	55.66	56.35
4781	NASDAQ	QCOM	Mon, May 16, 2011	57.18	57.76	56.48	56.70
4780	NASDAQ	QCOM	Fri, May 13, 2011	57.34	57.83	56.77	57.12
4779	NASDAQ	QCOM	Thu, May 12, 2011	56.26	57.65	56.14	57.34
4778	NASDAQ	QCOM	Wed, May 11, 2011	56.82	57.72	56.19	56.59
4777	NASDAQ	QCOM	Tue, May 10, 2011	56.94	57.10	56.34	56.91
4776	NASDAQ	QCOM	Mon, May 9, 2011	56.75	56.92	55.99	56.66
4775	NASDAQ	QCOM	Fri, May 6, 2011	56.75	57.54	56.33	56.57
4774	NASDAQ	QCOM	Thu, May 5, 2011	55.64	56.82	55.59	56.13
4773	NASDAQ	QCOM	Wed, May 4, 2011	56.32	57.01	55.42	56.08
4772	NASDAQ	QCOM	Tue, May 3, 2011	57.31	57.54	55.96	56.49
4771	NASDAQ	QCOM	Mon, May 2, 2011	57.44	57.90	56.98	57.24
4770	NASDAQ	QCOM	Fri, Apr 29, 2011	57.58	57.99	56.84	57.09
4769	NASDAQ	QCOM	Thu, Apr 28, 2011	57.76	58.00	57.15	57.58
4768	NASDAQ	QCOM	Wed, Apr 27, 2011	57.83	58.46	57.10	58.18
4767	NASDAQ	QCOM	Tue, Apr 26, 2011	57.12	57.51	56.93	57.22
4766	NASDAQ	QCOM	Mon, Apr 25, 2011	56.37	57.18	56.21	56.82
4765	NASDAQ	QCOM	Thu, Apr 21, 2011	57.25	57.62	56.56	56.94
4764	NASDAQ	QCOM	Wed, Apr 20, 2011	54.70	55.40	54.50	55.27
4763	NASDAQ	QCOM	Tue, Apr 19, 2011	53.29	53.69	52.88	53.42
4762	NASDAQ	QCOM	Mon, Apr 18, 2011	52.20	53.33	52.04	53.29
4761	NASDAQ	QCOM	Fri, Apr 15, 2011	52.84	53.46	52.11	53.14
4760	NASDAQ	QCOM	Thu, Apr 14, 2011	51.99	52.85	51.45	52.60
4759	NASDAQ	QCOM	Wed, Apr 13, 2011	52.86	52.93	52.01	52.68
4758	NASDAQ	QCOM	Tue, Apr 12, 2011	52.80	52.97	51.73	52.25
4757	NASDAQ	QCOM	Mon, Apr 11, 2011	53.87	54.47	53.34	53.40
4756	NASDAQ	QCOM	Fri, Apr 8, 2011	54.00	54.35	53.32	53.63
4755	NASDAQ	QCOM	Thu, Apr 7, 2011	53.36	54.32	53.05	53.23
4754	NASDAQ	QCOM	Wed, Apr 6, 2011	53.11	53.89	52.99	53.54
4753	NASDAQ	QCOM	Tue, Apr 5, 2011	53.02	53.64	52.40	52.58
4752	NASDAQ	QCOM	Mon, Apr 4, 2011	54.54	54.71	52.48	53.11
4751	NASDAQ	QCOM	Fri, Apr 1, 2011	55.07	55.19	54.25	54.47
4750	NASDAQ	QCOM	Thu, Mar 31, 2011	54.56	54.95	54.34	54.83
4749	NASDAQ	QCOM	Wed, Mar 30, 2011	54.37	54.61	53.80	54.51
4748	NASDAQ	QCOM	Tue, Mar 29, 2011	52.44	54.09	52.36	53.91
4747	NASDAQ	QCOM	Mon, Mar 28, 2011	52.95	53.28	52.10	52.18
4746	NASDAQ	QCOM	Fri, Mar 25, 2011	53.83	53.99	52.72	52.75
4745	NASDAQ	QCOM	Thu, Mar 24, 2011	52.61	53.77	52.07	53.72
4744	NASDAQ	QCOM	Wed, Mar 23, 2011	52.47	52.58	51.70	52.45
4743	NASDAQ	QCOM	Tue, Mar 22, 2011	53.58	53.76	52.35	52.49
4742	NASDAQ	QCOM	Mon, Mar 21, 2011	53.24	54.11	53.03	53.63
4741	NASDAQ	QCOM	Fri, Mar 18, 2011	52.83	53.16	50.76	51.71
4740	NASDAQ	QCOM	Thu, Mar 17, 2011	52.62	53.47	51.99	52.32
4739	NASDAQ	QCOM	Wed, Mar 16, 2011	52.50	52.82	50.40	50.50
4738	NASDAQ	QCOM	Tue, Mar 15, 2011	51.14	53.28	50.10	53.00
4737	NASDAQ	QCOM	Mon, Mar 14, 2011	52.97	53.60	52.75	53.48
4736	NASDAQ	QCOM	Fri, Mar 11, 2011	53.70	54.08	53.39	53.61
4735	NASDAQ	QCOM	Thu, Mar 10, 2011	54.41	54.97	53.84	54.04
4734	NASDAQ	QCOM	Wed, Mar 9, 2011	56.85	56.85	54.91	55.00
4733	NASDAQ	QCOM	Tue, Mar 8, 2011	56.72	57.49	55.55	57.15
4732	NASDAQ	QCOM	Mon, Mar 7, 2011	58.49	58.59	56.82	57.58
4731	NASDAQ	QCOM	Fri, Mar 4, 2011	58.79	58.88	57.60	58.15
4730	NASDAQ	QCOM	Thu, Mar 3, 2011	57.70	58.98	57.67	58.84
4729	NASDAQ	QCOM	Wed, Mar 2, 2011	57.88	58.18	56.97	57.10
4728	NASDAQ	QCOM	Tue, Mar 1, 2011	59.84	59.84	57.80	58.04
4727	NASDAQ	QCOM	Mon, Feb 28, 2011	58.99	59.80	58.91	59.58
4726	NASDAQ	QCOM	Fri, Feb 25, 2011	58.12	59.20	57.90	59.02
4725	NASDAQ	QCOM	Thu, Feb 24, 2011	57.30	58.11	57.00	57.80
4724	NASDAQ	QCOM	Wed, Feb 23, 2011	57.90	58.40	56.52	57.01
4723	NASDAQ	QCOM	Tue, Feb 22, 2011	58.56	58.99	57.89	58.25
4722	NASDAQ	QCOM	Fri, Feb 18, 2011	59.04	59.43	58.66	59.19
4721	NASDAQ	QCOM	Thu, Feb 17, 2011	58.31	59.01	58.20	59.00
4720	NASDAQ	QCOM	Wed, Feb 16, 2011	58.89	58.98	58.25	58.54
4719	NASDAQ	QCOM	Tue, Feb 15, 2011	58.01	58.96	57.92	58.64
4718	NASDAQ	QCOM	Mon, Feb 14, 2011	57.74	58.80	57.61	58.17
4717	NASDAQ	QCOM	Fri, Feb 11, 2011	56.76	57.65	56.68	57.60
4716	NASDAQ	QCOM	Thu, Feb 10, 2011	56.17	57.19	55.88	57.00
4715	NASDAQ	QCOM	Wed, Feb 9, 2011	55.95	56.37	55.75	56.21
4714	NASDAQ	QCOM	Tue, Feb 8, 2011	55.49	56.10	55.35	56.10
4713	NASDAQ	QCOM	Mon, Feb 7, 2011	55.11	55.62	54.83	55.07
4712	NASDAQ	QCOM	Fri, Feb 4, 2011	55.04	55.38	54.50	55.23
4711	NASDAQ	QCOM	Thu, Feb 3, 2011	54.00	55.24	53.81	54.98
4710	NASDAQ	QCOM	Wed, Feb 2, 2011	54.77	54.90	53.88	53.99
4709	NASDAQ	QCOM	Tue, Feb 1, 2011	54.30	55.27	54.11	55.08
4708	NASDAQ	QCOM	Mon, Jan 31, 2011	53.85	54.47	53.07	54.13
4707	NASDAQ	QCOM	Fri, Jan 28, 2011	54.10	54.69	53.39	53.74
4706	NASDAQ	QCOM	Thu, Jan 27, 2011	54.20	55.00	53.77	54.90
4705	NASDAQ	QCOM	Wed, Jan 26, 2011	51.44	52.07	51.00	51.86
4704	NASDAQ	QCOM	Tue, Jan 25, 2011	51.43	51.57	50.62	51.52
4703	NASDAQ	QCOM	Mon, Jan 24, 2011	51.12	51.50	50.84	51.49
4702	NASDAQ	QCOM	Fri, Jan 21, 2011	51.55	52.00	51.09	51.24
4701	NASDAQ	QCOM	Thu, Jan 20, 2011	52.16	52.24	51.26	51.33
4700	NASDAQ	QCOM	Wed, Jan 19, 2011	52.71	53.10	51.89	52.14
4699	NASDAQ	QCOM	Tue, Jan 18, 2011	52.37	53.06	52.29	53.03
4698	NASDAQ	QCOM	Fri, Jan 14, 2011	51.93	52.14	51.43	52.04
4697	NASDAQ	QCOM	Thu, Jan 13, 2011	52.28	52.45	51.51	51.87
4696	NASDAQ	QCOM	Wed, Jan 12, 2011	52.25	52.34	51.59	52.34
4695	NASDAQ	QCOM	Tue, Jan 11, 2011	51.57	52.44	51.57	52.07
4694	NASDAQ	QCOM	Mon, Jan 10, 2011	51.44	52.20	51.44	51.69
4693	NASDAQ	QCOM	Fri, Jan 7, 2011	52.81	52.90	51.40	51.73
4692	NASDAQ	QCOM	Thu, Jan 6, 2011	52.11	53.03	52.04	52.67
4691	NASDAQ	QCOM	Wed, Jan 5, 2011	51.55	52.40	51.25	52.03
4690	NASDAQ	QCOM	Tue, Jan 4, 2011	50.40	51.06	49.59	50.97
4689	NASDAQ	QCOM	Mon, Jan 3, 2011	49.89	50.80	49.85	50.18
4688	NASDAQ	QCOM	Fri, Dec 31, 2010	49.64	49.83	49.00	49.49
4687	NASDAQ	QCOM	Thu, Dec 30, 2010	50.00	50.21	49.63	49.73
4686	NASDAQ	QCOM	Wed, Dec 29, 2010	49.97	50.31	49.86	49.99
4685	NASDAQ	QCOM	Tue, Dec 28, 2010	49.77	49.96	49.57	49.86
4684	NASDAQ	QCOM	Mon, Dec 27, 2010	49.40	49.80	48.98	49.61
4683	NASDAQ	QCOM	Thu, Dec 23, 2010	49.87	49.97	49.28	49.44
4682	NASDAQ	QCOM	Wed, Dec 22, 2010	49.80	50.00	49.62	49.99
4681	NASDAQ	QCOM	Tue, Dec 21, 2010	49.70	50.00	49.58	49.99
4680	NASDAQ	QCOM	Mon, Dec 20, 2010	49.72	49.83	49.15	49.44
4679	NASDAQ	QCOM	Fri, Dec 17, 2010	49.65	49.72	49.26	49.46
4678	NASDAQ	QCOM	Thu, Dec 16, 2010	49.14	49.76	48.86	49.65
4677	NASDAQ	QCOM	Wed, Dec 15, 2010	49.36	49.57	48.82	49.09
4676	NASDAQ	QCOM	Tue, Dec 14, 2010	49.30	49.50	48.83	49.18
4675	NASDAQ	QCOM	Mon, Dec 13, 2010	49.52	49.76	49.10	49.12
4674	NASDAQ	QCOM	Fri, Dec 10, 2010	49.00	49.50	48.90	49.48
4673	NASDAQ	QCOM	Thu, Dec 9, 2010	49.15	49.29	48.71	49.08
4672	NASDAQ	QCOM	Wed, Dec 8, 2010	48.57	48.89	48.27	48.88
4671	NASDAQ	QCOM	Tue, Dec 7, 2010	48.74	49.01	48.45	48.47
4670	NASDAQ	QCOM	Mon, Dec 6, 2010	48.55	48.69	48.09	48.32
4669	NASDAQ	QCOM	Fri, Dec 3, 2010	48.40	48.94	48.24	48.82
4668	NASDAQ	QCOM	Thu, Dec 2, 2010	48.04	48.65	47.89	48.49
4667	NASDAQ	QCOM	Wed, Dec 1, 2010	47.32	48.25	47.30	47.89
4666	NASDAQ	QCOM	Tue, Nov 30, 2010	46.51	47.15	46.46	46.82
4665	NASDAQ	QCOM	Mon, Nov 29, 2010	47.47	47.65	46.76	47.28
4664	NASDAQ	QCOM	Fri, Nov 26, 2010	47.78	47.94	47.55	47.70
4663	NASDAQ	QCOM	Wed, Nov 24, 2010	47.41	48.20	47.14	48.07
4662	NASDAQ	QCOM	Tue, Nov 23, 2010	47.23	47.37	46.73	47.10
4661	NASDAQ	QCOM	Mon, Nov 22, 2010	47.81	48.12	46.99	47.62
4660	NASDAQ	QCOM	Fri, Nov 19, 2010	47.62	48.05	47.41	47.96
4659	NASDAQ	QCOM	Thu, Nov 18, 2010	48.43	48.86	47.70	47.72
4658	NASDAQ	QCOM	Wed, Nov 17, 2010	46.56	48.37	46.50	47.98
4657	NASDAQ	QCOM	Tue, Nov 16, 2010	46.43	46.69	46.08	46.38
4656	NASDAQ	QCOM	Mon, Nov 15, 2010	47.61	47.82	46.86	46.87
4655	NASDAQ	QCOM	Fri, Nov 12, 2010	47.61	47.73	46.69	47.47
4654	NASDAQ	QCOM	Thu, Nov 11, 2010	46.98	48.01	46.89	47.92
4653	NASDAQ	QCOM	Wed, Nov 10, 2010	48.00	48.00	47.25	47.68
4652	NASDAQ	QCOM	Tue, Nov 9, 2010	47.86	48.24	47.39	47.92
4651	NASDAQ	QCOM	Mon, Nov 8, 2010	48.02	48.33	47.58	47.80
4650	NASDAQ	QCOM	Fri, Nov 5, 2010	47.87	48.36	47.40	48.33
4649	NASDAQ	QCOM	Thu, Nov 4, 2010	48.61	49.45	48.07	48.34
4648	NASDAQ	QCOM	Wed, Nov 3, 2010	45.21	45.76	44.62	45.69
4647	NASDAQ	QCOM	Tue, Nov 2, 2010	45.75	45.94	45.23	45.38
4646	NASDAQ	QCOM	Mon, Nov 1, 2010	45.52	46.00	45.14	45.33
4645	NASDAQ	QCOM	Fri, Oct 29, 2010	44.55	45.63	44.55	45.16
4644	NASDAQ	QCOM	Thu, Oct 28, 2010	44.85	44.91	44.41	44.42
4643	NASDAQ	QCOM	Wed, Oct 27, 2010	43.48	44.51	43.44	44.48
4642	NASDAQ	QCOM	Tue, Oct 26, 2010	43.98	43.99	43.21	43.94
4641	NASDAQ	QCOM	Mon, Oct 25, 2010	44.35	44.50	44.20	44.33
4640	NASDAQ	QCOM	Fri, Oct 22, 2010	43.85	44.27	43.61	44.18
4639	NASDAQ	QCOM	Thu, Oct 21, 2010	44.44	44.51	42.45	43.98
4638	NASDAQ	QCOM	Wed, Oct 20, 2010	44.26	44.90	44.26	44.38
4637	NASDAQ	QCOM	Tue, Oct 19, 2010	44.25	44.57	43.50	44.22
4636	NASDAQ	QCOM	Mon, Oct 18, 2010	44.78	44.80	44.13	44.49
4635	NASDAQ	QCOM	Fri, Oct 15, 2010	45.41	45.51	44.49	44.79
4634	NASDAQ	QCOM	Thu, Oct 14, 2010	45.02	45.35	44.81	45.04
4633	NASDAQ	QCOM	Wed, Oct 13, 2010	44.97	45.51	44.74	45.32
4632	NASDAQ	QCOM	Tue, Oct 12, 2010	44.18	45.00	43.77	44.79
4631	NASDAQ	QCOM	Mon, Oct 11, 2010	44.67	44.70	43.94	44.18
4630	NASDAQ	QCOM	Fri, Oct 8, 2010	44.48	44.91	44.05	44.76
4629	NASDAQ	QCOM	Thu, Oct 7, 2010	44.91	44.96	44.14	44.55
4628	NASDAQ	QCOM	Wed, Oct 6, 2010	44.21	44.68	43.87	44.65
4627	NASDAQ	QCOM	Tue, Oct 5, 2010	44.42	44.90	44.08	44.26
4626	NASDAQ	QCOM	Mon, Oct 4, 2010	44.43	44.43	43.35	43.89
4625	NASDAQ	QCOM	Fri, Oct 1, 2010	45.51	45.60	43.92	44.26
4624	NASDAQ	QCOM	Thu, Sep 30, 2010	45.07	45.75	44.77	45.13
4623	NASDAQ	QCOM	Wed, Sep 29, 2010	43.76	44.51	43.70	44.31
4622	NASDAQ	QCOM	Tue, Sep 28, 2010	44.69	44.85	43.70	44.07
4621	NASDAQ	QCOM	Mon, Sep 27, 2010	44.32	45.00	44.14	44.59
4620	NASDAQ	QCOM	Fri, Sep 24, 2010	43.95	44.97	43.86	44.55
4619	NASDAQ	QCOM	Thu, Sep 23, 2010	42.95	43.75	42.76	43.65
4618	NASDAQ	QCOM	Wed, Sep 22, 2010	43.55	43.76	42.70	43.30
4617	NASDAQ	QCOM	Tue, Sep 21, 2010	43.21	43.87	43.11	43.51
4616	NASDAQ	QCOM	Mon, Sep 20, 2010	42.58	43.10	42.57	43.01
4615	NASDAQ	QCOM	Fri, Sep 17, 2010	42.12	42.75	41.94	42.53
4614	NASDAQ	QCOM	Thu, Sep 16, 2010	41.80	42.30	41.65	41.97
4613	NASDAQ	QCOM	Wed, Sep 15, 2010	41.10	42.21	41.01	41.98
4612	NASDAQ	QCOM	Tue, Sep 14, 2010	40.85	41.38	40.58	41.11
4611	NASDAQ	QCOM	Mon, Sep 13, 2010	40.94	41.36	40.74	41.00
4610	NASDAQ	QCOM	Fri, Sep 10, 2010	41.02	41.04	40.07	40.42
4609	NASDAQ	QCOM	Thu, Sep 9, 2010	41.16	41.22	40.52	40.90
4608	NASDAQ	QCOM	Wed, Sep 8, 2010	40.64	41.14	40.63	40.92
4607	NASDAQ	QCOM	Tue, Sep 7, 2010	40.11	40.82	39.92	40.57
4606	NASDAQ	QCOM	Fri, Sep 3, 2010	40.28	40.48	39.76	40.38
4605	NASDAQ	QCOM	Thu, Sep 2, 2010	39.69	40.03	39.45	40.02
4604	NASDAQ	QCOM	Wed, Sep 1, 2010	38.96	40.15	38.92	39.60
4603	NASDAQ	QCOM	Tue, Aug 31, 2010	38.18	38.76	37.81	38.30
4602	NASDAQ	QCOM	Mon, Aug 30, 2010	38.39	38.77	38.29	38.29
4601	NASDAQ	QCOM	Fri, Aug 27, 2010	38.50	38.85	37.74	38.64
4600	NASDAQ	QCOM	Thu, Aug 26, 2010	38.67	38.82	37.98	38.28
4599	NASDAQ	QCOM	Wed, Aug 25, 2010	37.67	38.73	37.65	38.46
4598	NASDAQ	QCOM	Tue, Aug 24, 2010	38.40	38.48	37.76	38.04
4597	NASDAQ	QCOM	Mon, Aug 23, 2010	39.19	39.45	38.41	38.54
4596	NASDAQ	QCOM	Fri, Aug 20, 2010	38.11	39.09	38.00	38.91
4595	NASDAQ	QCOM	Thu, Aug 19, 2010	38.75	38.84	37.72	38.11
4594	NASDAQ	QCOM	Wed, Aug 18, 2010	39.10	39.41	38.61	39.04
4593	NASDAQ	QCOM	Tue, Aug 17, 2010	38.96	39.79	38.93	39.14
4592	NASDAQ	QCOM	Mon, Aug 16, 2010	37.88	38.89	37.45	38.64
4591	NASDAQ	QCOM	Fri, Aug 13, 2010	38.00	38.34	37.83	37.95
4590	NASDAQ	QCOM	Thu, Aug 12, 2010	37.83	38.89	37.80	38.24
4589	NASDAQ	QCOM	Wed, Aug 11, 2010	39.20	39.44	38.44	39.36
4588	NASDAQ	QCOM	Tue, Aug 10, 2010	39.50	40.00	39.08	39.78
4587	NASDAQ	QCOM	Mon, Aug 9, 2010	38.87	39.94	38.83	39.75
4586	NASDAQ	QCOM	Fri, Aug 6, 2010	38.20	38.98	37.95	38.65
4585	NASDAQ	QCOM	Thu, Aug 5, 2010	38.21	38.70	38.12	38.50
4584	NASDAQ	QCOM	Wed, Aug 4, 2010	38.39	38.62	38.01	38.43
4583	NASDAQ	QCOM	Tue, Aug 3, 2010	38.59	38.80	38.30	38.46
4582	NASDAQ	QCOM	Mon, Aug 2, 2010	38.33	39.00	38.02	38.76
4581	NASDAQ	QCOM	Fri, Jul 30, 2010	38.26	38.39	37.76	38.08
4580	NASDAQ	QCOM	Thu, Jul 29, 2010	39.35	39.42	38.26	38.78
4579	NASDAQ	QCOM	Wed, Jul 28, 2010	39.35	39.43	38.61	38.76
4578	NASDAQ	QCOM	Tue, Jul 27, 2010	39.45	39.50	39.13	39.22
4577	NASDAQ	QCOM	Mon, Jul 26, 2010	38.72	39.28	38.72	39.24
4576	NASDAQ	QCOM	Fri, Jul 23, 2010	39.03	39.66	38.78	39.08
4575	NASDAQ	QCOM	Thu, Jul 22, 2010	38.34	39.52	38.30	39.11
4574	NASDAQ	QCOM	Wed, Jul 21, 2010	36.86	37.00	35.81	36.16
4573	NASDAQ	QCOM	Tue, Jul 20, 2010	36.08	36.78	35.74	36.75
4572	NASDAQ	QCOM	Mon, Jul 19, 2010	36.26	37.08	36.20	36.77
4571	NASDAQ	QCOM	Fri, Jul 16, 2010	36.97	37.22	35.74	35.96
4570	NASDAQ	QCOM	Thu, Jul 15, 2010	36.99	37.12	36.38	36.88
4569	NASDAQ	QCOM	Wed, Jul 14, 2010	36.24	37.09	35.98	36.90
4568	NASDAQ	QCOM	Tue, Jul 13, 2010	35.51	35.98	35.34	35.95
4567	NASDAQ	QCOM	Mon, Jul 12, 2010	34.74	35.33	34.51	35.10
4566	NASDAQ	QCOM	Fri, Jul 9, 2010	34.05	34.14	33.56	33.91
4565	NASDAQ	QCOM	Thu, Jul 8, 2010	33.79	33.99	33.25	33.93
4564	NASDAQ	QCOM	Wed, Jul 7, 2010	32.82	33.47	32.44	33.38
4563	NASDAQ	QCOM	Tue, Jul 6, 2010	32.66	33.32	32.45	32.65
4562	NASDAQ	QCOM	Fri, Jul 2, 2010	31.87	32.68	31.65	32.37
4561	NASDAQ	QCOM	Thu, Jul 1, 2010	32.79	32.88	31.63	31.96
4560	NASDAQ	QCOM	Wed, Jun 30, 2010	33.00	33.65	32.73	32.84
4559	NASDAQ	QCOM	Tue, Jun 29, 2010	33.78	33.79	32.87	33.14
4558	NASDAQ	QCOM	Mon, Jun 28, 2010	34.63	34.88	34.01	34.04
4557	NASDAQ	QCOM	Fri, Jun 25, 2010	34.70	34.90	34.28	34.57
4556	NASDAQ	QCOM	Thu, Jun 24, 2010	35.22	35.30	34.63	34.79
4555	NASDAQ	QCOM	Wed, Jun 23, 2010	35.61	35.81	35.27	35.42
4554	NASDAQ	QCOM	Tue, Jun 22, 2010	35.76	36.36	35.55	35.57
4553	NASDAQ	QCOM	Mon, Jun 21, 2010	35.85	36.17	35.36	35.64
4552	NASDAQ	QCOM	Fri, Jun 18, 2010	35.75	36.07	35.57	35.69
4551	NASDAQ	QCOM	Thu, Jun 17, 2010	35.24	35.77	35.01	35.71
4550	NASDAQ	QCOM	Wed, Jun 16, 2010	35.40	35.44	34.80	35.08
4549	NASDAQ	QCOM	Tue, Jun 15, 2010	35.00	35.60	34.99	35.58
4548	NASDAQ	QCOM	Mon, Jun 14, 2010	35.70	35.88	34.72	34.79
4547	NASDAQ	QCOM	Fri, Jun 11, 2010	34.54	35.47	34.52	35.36
4546	NASDAQ	QCOM	Thu, Jun 10, 2010	35.16	35.17	34.33	35.03
4545	NASDAQ	QCOM	Wed, Jun 9, 2010	35.30	35.38	34.63	34.72
4544	NASDAQ	QCOM	Tue, Jun 8, 2010	34.85	35.31	34.57	35.27
4543	NASDAQ	QCOM	Mon, Jun 7, 2010	35.35	35.77	34.97	35.01
4542	NASDAQ	QCOM	Fri, Jun 4, 2010	35.75	36.22	35.15	35.30
4541	NASDAQ	QCOM	Thu, Jun 3, 2010	36.25	36.81	35.78	36.47
4540	NASDAQ	QCOM	Wed, Jun 2, 2010	35.13	36.04	34.70	36.02
4539	NASDAQ	QCOM	Tue, Jun 1, 2010	35.45	36.08	34.96	35.07
4538	NASDAQ	QCOM	Fri, May 28, 2010	35.41	35.93	35.16	35.56
4537	NASDAQ	QCOM	Thu, May 27, 2010	35.35	35.60	35.10	35.56
4536	NASDAQ	QCOM	Wed, May 26, 2010	35.75	36.10	34.76	34.88
4535	NASDAQ	QCOM	Tue, May 25, 2010	34.89	35.66	34.52	35.61
4534	NASDAQ	QCOM	Mon, May 24, 2010	35.60	36.15	35.43	35.67
4533	NASDAQ	QCOM	Fri, May 21, 2010	35.10	36.28	34.83	35.89
4532	NASDAQ	QCOM	Thu, May 20, 2010	35.75	36.24	35.25	35.59
4531	NASDAQ	QCOM	Wed, May 19, 2010	36.68	36.89	36.17	36.45
4530	NASDAQ	QCOM	Tue, May 18, 2010	37.02	37.46	36.50	36.71
4529	NASDAQ	QCOM	Mon, May 17, 2010	37.46	37.70	36.77	37.37
4528	NASDAQ	QCOM	Fri, May 14, 2010	37.76	38.04	36.90	37.30
4527	NASDAQ	QCOM	Thu, May 13, 2010	37.97	38.68	37.77	37.96
4526	NASDAQ	QCOM	Wed, May 12, 2010	38.00	38.39	37.72	38.16
4525	NASDAQ	QCOM	Tue, May 11, 2010	37.07	37.91	37.05	37.48
4524	NASDAQ	QCOM	Mon, May 10, 2010	37.41	37.81	37.10	37.37
4523	NASDAQ	QCOM	Fri, May 7, 2010	36.44	36.86	35.23	36.50
4522	NASDAQ	QCOM	Thu, May 6, 2010	37.36	37.63	35.56	36.67
4521	NASDAQ	QCOM	Wed, May 5, 2010	37.20	37.89	37.00	37.64
4520	NASDAQ	QCOM	Tue, May 4, 2010	38.27	38.30	37.01	37.60
4519	NASDAQ	QCOM	Mon, May 3, 2010	38.91	39.05	38.31	38.64
4518	NASDAQ	QCOM	Fri, Apr 30, 2010	39.15	39.29	38.61	38.68
4517	NASDAQ	QCOM	Thu, Apr 29, 2010	38.97	39.22	38.77	38.98
4516	NASDAQ	QCOM	Wed, Apr 28, 2010	38.23	38.85	38.00	38.82
4515	NASDAQ	QCOM	Tue, Apr 27, 2010	38.23	38.84	37.84	37.92
4514	NASDAQ	QCOM	Mon, Apr 26, 2010	38.27	38.71	37.78	38.11
4513	NASDAQ	QCOM	Fri, Apr 23, 2010	38.98	39.03	37.80	38.25
4512	NASDAQ	QCOM	Thu, Apr 22, 2010	39.75	40.35	38.88	39.33
4511	NASDAQ	QCOM	Wed, Apr 21, 2010	43.33	43.39	42.27	42.63
4510	NASDAQ	QCOM	Tue, Apr 20, 2010	42.75	43.35	42.49	43.29
4509	NASDAQ	QCOM	Mon, Apr 19, 2010	42.63	42.99	42.25	42.75
4508	NASDAQ	QCOM	Fri, Apr 16, 2010	42.68	42.98	42.25	42.74
4507	NASDAQ	QCOM	Thu, Apr 15, 2010	42.66	43.18	42.48	42.70
4506	NASDAQ	QCOM	Wed, Apr 14, 2010	42.23	42.80	42.10	42.60
4505	NASDAQ	QCOM	Tue, Apr 13, 2010	42.03	42.39	41.80	42.30
4504	NASDAQ	QCOM	Mon, Apr 12, 2010	42.03	42.46	42.00	42.23
4503	NASDAQ	QCOM	Fri, Apr 9, 2010	42.20	42.37	41.85	42.17
4502	NASDAQ	QCOM	Thu, Apr 8, 2010	42.69	42.72	42.09	42.40
4501	NASDAQ	QCOM	Wed, Apr 7, 2010	42.37	42.87	42.37	42.77
4500	NASDAQ	QCOM	Tue, Apr 6, 2010	42.22	42.56	42.19	42.43
4499	NASDAQ	QCOM	Mon, Apr 5, 2010	42.60	43.01	42.39	42.53
4498	NASDAQ	QCOM	Thu, Apr 1, 2010	42.17	42.46	42.14	42.27
4497	NASDAQ	QCOM	Wed, Mar 31, 2010	41.99	42.22	41.84	41.96
4496	NASDAQ	QCOM	Tue, Mar 30, 2010	42.45	42.50	41.94	42.13
4495	NASDAQ	QCOM	Mon, Mar 29, 2010	42.00	42.09	41.60	41.76
4494	NASDAQ	QCOM	Fri, Mar 26, 2010	42.00	42.54	41.61	41.83
4493	NASDAQ	QCOM	Thu, Mar 25, 2010	42.54	43.84	42.00	42.19
4492	NASDAQ	QCOM	Wed, Mar 24, 2010	40.24	40.43	40.02	40.19
4491	NASDAQ	QCOM	Tue, Mar 23, 2010	40.43	40.58	40.03	40.52
4490	NASDAQ	QCOM	Mon, Mar 22, 2010	40.08	40.54	39.87	40.28
4489	NASDAQ	QCOM	Fri, Mar 19, 2010	40.52	40.61	39.78	40.05
4488	NASDAQ	QCOM	Thu, Mar 18, 2010	39.23	40.53	39.16	40.43
4487	NASDAQ	QCOM	Wed, Mar 17, 2010	39.05	39.20	38.71	38.90
4486	NASDAQ	QCOM	Tue, Mar 16, 2010	38.90	39.11	38.59	39.01
4485	NASDAQ	QCOM	Mon, Mar 15, 2010	39.00	39.06	38.66	38.87
4484	NASDAQ	QCOM	Fri, Mar 12, 2010	39.12	39.39	38.80	38.95
4483	NASDAQ	QCOM	Thu, Mar 11, 2010	38.86	39.25	38.71	39.10
4482	NASDAQ	QCOM	Wed, Mar 10, 2010	38.57	39.10	38.50	38.88
4481	NASDAQ	QCOM	Tue, Mar 9, 2010	38.73	38.91	38.50	38.68
4480	NASDAQ	QCOM	Mon, Mar 8, 2010	38.83	39.01	38.61	38.79
4479	NASDAQ	QCOM	Fri, Mar 5, 2010	39.49	39.52	38.62	38.76
4478	NASDAQ	QCOM	Thu, Mar 4, 2010	38.94	39.28	38.58	39.25
4477	NASDAQ	QCOM	Wed, Mar 3, 2010	38.48	39.16	38.37	38.69
4476	NASDAQ	QCOM	Tue, Mar 2, 2010	36.75	38.46	36.57	37.93
4475	NASDAQ	QCOM	Mon, Mar 1, 2010	36.82	36.82	35.46	35.56
4474	NASDAQ	QCOM	Fri, Feb 26, 2010	37.12	37.13	36.51	36.68
4473	NASDAQ	QCOM	Thu, Feb 25, 2010	37.23	38.00	36.47	37.18
4472	NASDAQ	QCOM	Wed, Feb 24, 2010	38.61	38.67	37.67	37.87
4471	NASDAQ	QCOM	Tue, Feb 23, 2010	39.00	39.15	38.40	38.54
4470	NASDAQ	QCOM	Mon, Feb 22, 2010	39.81	39.89	38.69	39.01
4469	NASDAQ	QCOM	Fri, Feb 19, 2010	39.82	39.85	39.47	39.59
4468	NASDAQ	QCOM	Thu, Feb 18, 2010	39.47	39.94	39.39	39.81
4467	NASDAQ	QCOM	Wed, Feb 17, 2010	39.10	39.70	39.02	39.43
4466	NASDAQ	QCOM	Tue, Feb 16, 2010	39.09	39.30	38.70	39.02
4465	NASDAQ	QCOM	Fri, Feb 12, 2010	38.18	39.00	37.98	38.90
4464	NASDAQ	QCOM	Thu, Feb 11, 2010	37.27	38.12	37.00	38.01
4463	NASDAQ	QCOM	Wed, Feb 10, 2010	37.71	38.16	37.32	37.43
4462	NASDAQ	QCOM	Tue, Feb 9, 2010	37.92	38.29	37.64	37.91
4461	NASDAQ	QCOM	Mon, Feb 8, 2010	38.11	38.19	37.47	37.51
4460	NASDAQ	QCOM	Fri, Feb 5, 2010	38.41	38.60	37.43	38.04
4459	NASDAQ	QCOM	Thu, Feb 4, 2010	39.27	39.28	38.15	38.17
4458	NASDAQ	QCOM	Wed, Feb 3, 2010	38.96	39.72	38.60	39.63
4457	NASDAQ	QCOM	Tue, Feb 2, 2010	39.82	39.89	38.98	39.26
4456	NASDAQ	QCOM	Mon, Feb 1, 2010	39.25	39.97	38.68	39.77
4455	NASDAQ	QCOM	Fri, Jan 29, 2010	40.83	40.88	38.49	39.19
4454	NASDAQ	QCOM	Thu, Jan 28, 2010	42.11	42.11	40.01	40.48
4453	NASDAQ	QCOM	Wed, Jan 27, 2010	46.52	47.31	46.27	47.20
4452	NASDAQ	QCOM	Tue, Jan 26, 2010	46.90	47.47	46.56	46.89
4451	NASDAQ	QCOM	Mon, Jan 25, 2010	46.97	47.69	46.70	46.91
4450	NASDAQ	QCOM	Fri, Jan 22, 2010	48.11	48.57	46.67	46.78
4449	NASDAQ	QCOM	Thu, Jan 21, 2010	48.32	49.00	47.92	48.09
4448	NASDAQ	QCOM	Wed, Jan 20, 2010	48.91	48.94	47.79	48.35
4447	NASDAQ	QCOM	Tue, Jan 19, 2010	48.62	49.70	48.55	49.32
4446	NASDAQ	QCOM	Fri, Jan 15, 2010	48.61	49.04	48.11	48.53
4445	NASDAQ	QCOM	Thu, Jan 14, 2010	48.26	48.72	48.22	48.37
4444	NASDAQ	QCOM	Wed, Jan 13, 2010	48.85	48.95	48.23	48.70
4443	NASDAQ	QCOM	Tue, Jan 12, 2010	48.86	49.21	48.07	48.49
4442	NASDAQ	QCOM	Mon, Jan 11, 2010	49.58	49.69	48.64	49.29
4441	NASDAQ	QCOM	Fri, Jan 8, 2010	49.11	49.80	48.89	49.47
4440	NASDAQ	QCOM	Thu, Jan 7, 2010	47.75	49.02	47.55	48.98
4439	NASDAQ	QCOM	Wed, Jan 6, 2010	48.26	48.43	47.38	47.60
4438	NASDAQ	QCOM	Tue, Jan 5, 2010	47.52	48.32	47.50	48.07
4437	NASDAQ	QCOM	Mon, Jan 4, 2010	46.79	47.32	46.57	46.94
4436	NASDAQ	QCOM	Thu, Dec 31, 2009	46.88	46.92	46.26	46.26
4435	NASDAQ	QCOM	Wed, Dec 30, 2009	46.31	46.99	46.24	46.86
4434	NASDAQ	QCOM	Tue, Dec 29, 2009	46.26	46.88	46.12	46.65
4433	NASDAQ	QCOM	Mon, Dec 28, 2009	46.05	46.29	45.75	46.26
4432	NASDAQ	QCOM	Thu, Dec 24, 2009	45.94	46.11	45.79	46.10
4431	NASDAQ	QCOM	Wed, Dec 23, 2009	45.98	46.00	45.72	45.95
4430	NASDAQ	QCOM	Tue, Dec 22, 2009	45.65	45.90	45.39	45.84
4429	NASDAQ	QCOM	Mon, Dec 21, 2009	44.88	45.74	44.81	45.41
4428	NASDAQ	QCOM	Fri, Dec 18, 2009	44.33	44.60	44.05	44.57
4427	NASDAQ	QCOM	Thu, Dec 17, 2009	44.67	44.83	44.24	44.31
4426	NASDAQ	QCOM	Wed, Dec 16, 2009	44.90	45.04	44.65	44.69
4425	NASDAQ	QCOM	Tue, Dec 15, 2009	44.58	45.26	44.45	44.88
4424	NASDAQ	QCOM	Mon, Dec 14, 2009	45.10	45.22	44.58	44.67
4423	NASDAQ	QCOM	Fri, Dec 11, 2009	45.62	45.88	44.73	44.90
4422	NASDAQ	QCOM	Thu, Dec 10, 2009	45.02	45.79	44.95	45.56
4421	NASDAQ	QCOM	Wed, Dec 9, 2009	44.35	44.87	44.18	44.77
4420	NASDAQ	QCOM	Tue, Dec 8, 2009	44.71	45.20	44.13	44.59
4419	NASDAQ	QCOM	Mon, Dec 7, 2009	45.11	45.42	44.80	44.89
4418	NASDAQ	QCOM	Fri, Dec 4, 2009	45.03	45.68	44.68	45.16
4417	NASDAQ	QCOM	Thu, Dec 3, 2009	45.05	45.28	44.60	44.63
4416	NASDAQ	QCOM	Wed, Dec 2, 2009	45.22	45.55	44.90	45.06
4415	NASDAQ	QCOM	Tue, Dec 1, 2009	45.00	45.47	44.88	45.06
4414	NASDAQ	QCOM	Mon, Nov 30, 2009	44.82	45.07	44.32	45.00
4413	NASDAQ	QCOM	Fri, Nov 27, 2009	44.75	45.39	44.69	44.99
4412	NASDAQ	QCOM	Wed, Nov 25, 2009	45.70	45.84	45.34	45.44
4411	NASDAQ	QCOM	Tue, Nov 24, 2009	45.90	46.00	45.38	45.56
4410	NASDAQ	QCOM	Mon, Nov 23, 2009	45.25	45.90	45.25	45.55
4409	NASDAQ	QCOM	Fri, Nov 20, 2009	44.76	45.25	44.76	45.10
4408	NASDAQ	QCOM	Thu, Nov 19, 2009	45.05	45.36	44.55	45.09
4407	NASDAQ	QCOM	Wed, Nov 18, 2009	45.83	45.93	45.20	45.49
4406	NASDAQ	QCOM	Tue, Nov 17, 2009	45.58	45.99	45.46	45.99
4405	NASDAQ	QCOM	Mon, Nov 16, 2009	45.90	46.25	45.29	45.51
4404	NASDAQ	QCOM	Fri, Nov 13, 2009	45.29	46.00	45.24	45.77
4403	NASDAQ	QCOM	Thu, Nov 12, 2009	44.70	45.19	44.52	44.85
4402	NASDAQ	QCOM	Wed, Nov 11, 2009	44.37	44.75	44.35	44.66
4401	NASDAQ	QCOM	Tue, Nov 10, 2009	44.66	44.75	44.29	44.35
4400	NASDAQ	QCOM	Mon, Nov 9, 2009	44.24	45.00	44.15	44.75
4399	NASDAQ	QCOM	Fri, Nov 6, 2009	43.52	43.97	43.40	43.90
4398	NASDAQ	QCOM	Thu, Nov 5, 2009	43.05	43.88	42.92	43.85
4397	NASDAQ	QCOM	Wed, Nov 4, 2009	42.41	42.73	41.51	41.60
4396	NASDAQ	QCOM	Tue, Nov 3, 2009	41.73	42.29	41.49	42.22
4395	NASDAQ	QCOM	Mon, Nov 2, 2009	41.35	42.00	41.08	41.81
4394	NASDAQ	QCOM	Fri, Oct 30, 2009	42.63	43.08	41.32	41.33
4393	NASDAQ	QCOM	Thu, Oct 29, 2009	42.00	42.55	41.87	42.27
4392	NASDAQ	QCOM	Wed, Oct 28, 2009	41.08	41.98	41.00	41.63
4391	NASDAQ	QCOM	Tue, Oct 27, 2009	40.81	41.32	40.69	41.00
4390	NASDAQ	QCOM	Mon, Oct 26, 2009	40.56	41.46	40.37	40.68
4389	NASDAQ	QCOM	Fri, Oct 23, 2009	40.80	41.11	40.53	40.70
4388	NASDAQ	QCOM	Thu, Oct 22, 2009	40.73	41.24	40.15	41.08
4387	NASDAQ	QCOM	Wed, Oct 21, 2009	41.26	41.95	41.26	41.41
4386	NASDAQ	QCOM	Tue, Oct 20, 2009	41.83	41.95	41.10	41.31
4385	NASDAQ	QCOM	Mon, Oct 19, 2009	41.99	42.34	41.56	42.06
4384	NASDAQ	QCOM	Fri, Oct 16, 2009	42.48	42.56	41.32	41.96
4383	NASDAQ	QCOM	Thu, Oct 15, 2009	42.11	42.48	41.88	42.45
4382	NASDAQ	QCOM	Wed, Oct 14, 2009	41.84	42.36	41.61	42.23
4381	NASDAQ	QCOM	Tue, Oct 13, 2009	41.63	41.84	41.08	41.29
4380	NASDAQ	QCOM	Mon, Oct 12, 2009	41.73	42.01	41.19	41.54
4379	NASDAQ	QCOM	Fri, Oct 9, 2009	41.46	41.77	40.50	41.70
4378	NASDAQ	QCOM	Thu, Oct 8, 2009	42.68	42.68	41.37	41.45
4377	NASDAQ	QCOM	Wed, Oct 7, 2009	42.42	42.66	42.02	42.18
4376	NASDAQ	QCOM	Tue, Oct 6, 2009	42.28	43.40	42.21	42.62
4375	NASDAQ	QCOM	Mon, Oct 5, 2009	41.60	42.29	41.34	41.94
4374	NASDAQ	QCOM	Fri, Oct 2, 2009	42.38	42.62	41.22	41.44
4373	NASDAQ	QCOM	Thu, Oct 1, 2009	44.61	44.64	42.50	42.70
4372	NASDAQ	QCOM	Wed, Sep 30, 2009	45.72	45.83	44.51	44.98
4371	NASDAQ	QCOM	Tue, Sep 29, 2009	45.93	46.03	45.25	45.50
4370	NASDAQ	QCOM	Mon, Sep 28, 2009	45.14	46.35	45.02	45.97
4369	NASDAQ	QCOM	Fri, Sep 25, 2009	44.47	45.13	44.30	44.70
4368	NASDAQ	QCOM	Thu, Sep 24, 2009	44.42	44.86	44.18	44.66
4367	NASDAQ	QCOM	Wed, Sep 23, 2009	44.60	44.91	44.18	44.23
4366	NASDAQ	QCOM	Tue, Sep 22, 2009	44.99	44.99	44.33	44.59
4365	NASDAQ	QCOM	Mon, Sep 21, 2009	44.04	44.99	44.01	44.87
4364	NASDAQ	QCOM	Fri, Sep 18, 2009	45.35	45.39	44.00	44.46
4363	NASDAQ	QCOM	Thu, Sep 17, 2009	45.50	45.65	44.87	45.02
4362	NASDAQ	QCOM	Wed, Sep 16, 2009	45.84	45.93	44.94	45.71
4361	NASDAQ	QCOM	Tue, Sep 15, 2009	46.00	46.13	45.64	45.75
4360	NASDAQ	QCOM	Mon, Sep 14, 2009	46.16	46.48	45.80	46.23
4359	NASDAQ	QCOM	Fri, Sep 11, 2009	46.65	46.71	45.92	46.61
4358	NASDAQ	QCOM	Thu, Sep 10, 2009	46.14	46.75	45.89	46.65
4357	NASDAQ	QCOM	Wed, Sep 9, 2009	45.77	46.54	45.21	46.22
4356	NASDAQ	QCOM	Tue, Sep 8, 2009	45.90	46.05	45.51	46.02
4355	NASDAQ	QCOM	Fri, Sep 4, 2009	45.03	45.97	44.75	45.72
4354	NASDAQ	QCOM	Thu, Sep 3, 2009	45.20	45.30	44.13	45.02
4353	NASDAQ	QCOM	Wed, Sep 2, 2009	45.00	45.81	44.68	45.42
4352	NASDAQ	QCOM	Tue, Sep 1, 2009	46.04	46.72	45.05	45.35
4351	NASDAQ	QCOM	Mon, Aug 31, 2009	47.00	47.00	45.99	46.42
4350	NASDAQ	QCOM	Fri, Aug 28, 2009	47.73	48.20	46.94	47.22
4349	NASDAQ	QCOM	Thu, Aug 27, 2009	47.38	47.57	46.80	47.25
4348	NASDAQ	QCOM	Wed, Aug 26, 2009	46.99	47.78	46.76	47.53
4347	NASDAQ	QCOM	Tue, Aug 25, 2009	47.27	47.85	46.88	46.99
4346	NASDAQ	QCOM	Mon, Aug 24, 2009	46.86	47.50	46.86	47.41
4345	NASDAQ	QCOM	Fri, Aug 21, 2009	47.47	47.49	46.63	47.29
4344	NASDAQ	QCOM	Thu, Aug 20, 2009	45.80	47.30	45.75	47.09
4343	NASDAQ	QCOM	Wed, Aug 19, 2009	44.85	45.89	44.66	45.72
4342	NASDAQ	QCOM	Tue, Aug 18, 2009	45.04	45.30	44.64	45.15
4341	NASDAQ	QCOM	Mon, Aug 17, 2009	45.47	45.69	44.86	44.95
4340	NASDAQ	QCOM	Fri, Aug 14, 2009	46.52	46.52	45.49	46.13
4339	NASDAQ	QCOM	Thu, Aug 13, 2009	46.51	46.89	46.10	46.58
4338	NASDAQ	QCOM	Wed, Aug 12, 2009	45.42	46.97	45.41	46.37
4337	NASDAQ	QCOM	Tue, Aug 11, 2009	45.61	46.14	45.38	45.40
4336	NASDAQ	QCOM	Mon, Aug 10, 2009	45.57	46.07	45.47	45.74
4335	NASDAQ	QCOM	Fri, Aug 7, 2009	46.07	46.43	45.85	45.97
4334	NASDAQ	QCOM	Thu, Aug 6, 2009	45.90	45.97	45.29	45.60
4333	NASDAQ	QCOM	Wed, Aug 5, 2009	46.22	46.39	45.31	45.81
4332	NASDAQ	QCOM	Tue, Aug 4, 2009	46.81	46.85	45.96	46.31
4331	NASDAQ	QCOM	Mon, Aug 3, 2009	46.67	47.16	46.31	46.97
4330	NASDAQ	QCOM	Fri, Jul 31, 2009	46.26	46.85	46.04	46.21
4329	NASDAQ	QCOM	Thu, Jul 30, 2009	46.70	47.45	46.38	46.52
4328	NASDAQ	QCOM	Wed, Jul 29, 2009	46.01	46.50	45.80	46.25
4327	NASDAQ	QCOM	Tue, Jul 28, 2009	46.34	46.52	45.95	46.36
4326	NASDAQ	QCOM	Mon, Jul 27, 2009	46.97	47.35	46.16	46.48
4325	NASDAQ	QCOM	Fri, Jul 24, 2009	47.10	47.60	46.66	47.35
4324	NASDAQ	QCOM	Thu, Jul 23, 2009	46.34	47.45	46.00	47.40
4323	NASDAQ	QCOM	Wed, Jul 22, 2009	47.79	48.72	47.45	48.45
4322	NASDAQ	QCOM	Tue, Jul 21, 2009	47.02	48.00	46.36	47.98
4321	NASDAQ	QCOM	Mon, Jul 20, 2009	47.47	47.49	46.39	47.03
4320	NASDAQ	QCOM	Fri, Jul 17, 2009	46.89	47.61	46.25	47.40
4319	NASDAQ	QCOM	Thu, Jul 16, 2009	45.93	46.84	45.76	46.72
4318	NASDAQ	QCOM	Wed, Jul 15, 2009	45.09	46.15	44.75	46.06
4317	NASDAQ	QCOM	Tue, Jul 14, 2009	44.26	44.84	43.95	44.65
4316	NASDAQ	QCOM	Mon, Jul 13, 2009	43.72	44.32	42.67	44.31
4315	NASDAQ	QCOM	Fri, Jul 10, 2009	43.13	43.60	42.80	43.44
4314	NASDAQ	QCOM	Thu, Jul 9, 2009	43.65	43.76	43.00	43.06
4313	NASDAQ	QCOM	Wed, Jul 8, 2009	43.47	43.91	43.06	43.55
4312	NASDAQ	QCOM	Tue, Jul 7, 2009	45.20	45.33	43.52	43.68
4311	NASDAQ	QCOM	Mon, Jul 6, 2009	44.23	45.34	43.88	45.20
4310	NASDAQ	QCOM	Thu, Jul 2, 2009	44.86	45.14	44.22	44.68
4309	NASDAQ	QCOM	Wed, Jul 1, 2009	45.37	45.59	44.92	45.16
4308	NASDAQ	QCOM	Tue, Jun 30, 2009	45.90	46.00	45.01	45.20
4307	NASDAQ	QCOM	Mon, Jun 29, 2009	45.91	46.44	45.40	46.09
4306	NASDAQ	QCOM	Fri, Jun 26, 2009	46.10	46.73	45.79	46.19
4305	NASDAQ	QCOM	Thu, Jun 25, 2009	45.13	46.70	44.96	46.34
4304	NASDAQ	QCOM	Wed, Jun 24, 2009	44.65	45.42	44.26	45.27
4303	NASDAQ	QCOM	Tue, Jun 23, 2009	44.42	44.78	43.32	44.49
4302	NASDAQ	QCOM	Mon, Jun 22, 2009	45.46	45.75	44.26	44.40
4301	NASDAQ	QCOM	Fri, Jun 19, 2009	45.41	46.00	45.15	46.00
4300	NASDAQ	QCOM	Thu, Jun 18, 2009	45.02	45.66	44.34	45.28
4299	NASDAQ	QCOM	Wed, Jun 17, 2009	44.44	45.35	43.99	45.09
4298	NASDAQ	QCOM	Tue, Jun 16, 2009	44.04	44.51	43.45	43.45
4297	NASDAQ	QCOM	Mon, Jun 15, 2009	45.31	45.35	43.73	44.31
4296	NASDAQ	QCOM	Fri, Jun 12, 2009	46.14	46.39	45.08	46.05
4295	NASDAQ	QCOM	Thu, Jun 11, 2009	45.14	46.46	44.93	45.98
4294	NASDAQ	QCOM	Wed, Jun 10, 2009	46.20	46.47	45.40	46.07
4293	NASDAQ	QCOM	Tue, Jun 9, 2009	45.87	46.32	45.13	46.03
4292	NASDAQ	QCOM	Mon, Jun 8, 2009	44.90	45.71	44.40	45.37
4291	NASDAQ	QCOM	Fri, Jun 5, 2009	45.52	45.69	44.88	45.40
4290	NASDAQ	QCOM	Thu, Jun 4, 2009	43.75	45.44	43.65	45.29
4289	NASDAQ	QCOM	Wed, Jun 3, 2009	43.91	43.91	42.85	43.58
4288	NASDAQ	QCOM	Tue, Jun 2, 2009	43.91	44.50	43.58	43.91
4287	NASDAQ	QCOM	Mon, Jun 1, 2009	44.10	44.75	43.41	44.40
4286	NASDAQ	QCOM	Fri, May 29, 2009	43.31	43.65	42.43	43.59
4285	NASDAQ	QCOM	Thu, May 28, 2009	42.90	43.20	41.77	42.95
4284	NASDAQ	QCOM	Wed, May 27, 2009	43.20	43.68	42.20	42.43
4283	NASDAQ	QCOM	Tue, May 26, 2009	40.73	43.56	40.71	43.29
4282	NASDAQ	QCOM	Fri, May 22, 2009	41.65	42.09	41.20	41.31
4281	NASDAQ	QCOM	Thu, May 21, 2009	41.99	42.57	40.99	41.69
4280	NASDAQ	QCOM	Wed, May 20, 2009	42.57	43.20	41.80	42.57
4279	NASDAQ	QCOM	Tue, May 19, 2009	41.75	42.76	41.25	42.34
4278	NASDAQ	QCOM	Mon, May 18, 2009	41.08	42.18	40.93	41.99
4277	NASDAQ	QCOM	Fri, May 15, 2009	40.35	41.16	40.20	40.72
4276	NASDAQ	QCOM	Thu, May 14, 2009	40.21	40.86	40.03	40.53
4275	NASDAQ	QCOM	Wed, May 13, 2009	40.55	40.68	39.85	39.92
4274	NASDAQ	QCOM	Tue, May 12, 2009	41.95	42.24	40.42	40.93
4273	NASDAQ	QCOM	Mon, May 11, 2009	41.60	42.52	40.81	41.92
4272	NASDAQ	QCOM	Fri, May 8, 2009	42.83	43.11	41.32	41.79
4271	NASDAQ	QCOM	Thu, May 7, 2009	43.75	44.18	41.71	42.34
4270	NASDAQ	QCOM	Wed, May 6, 2009	43.89	44.21	42.82	43.73
4269	NASDAQ	QCOM	Tue, May 5, 2009	43.48	43.59	42.67	43.49
4268	NASDAQ	QCOM	Mon, May 4, 2009	42.96	43.95	42.83	43.35
4267	NASDAQ	QCOM	Fri, May 1, 2009	42.31	42.76	41.49	42.66
4266	NASDAQ	QCOM	Thu, Apr 30, 2009	43.34	43.56	41.72	42.32
4265	NASDAQ	QCOM	Wed, Apr 29, 2009	42.58	43.56	42.00	43.08
4264	NASDAQ	QCOM	Tue, Apr 28, 2009	42.63	43.53	42.07	42.24
4263	NASDAQ	QCOM	Mon, Apr 27, 2009	42.35	44.59	42.30	43.17
4262	NASDAQ	QCOM	Fri, Apr 24, 2009	40.84	41.62	40.01	41.36
4261	NASDAQ	QCOM	Thu, Apr 23, 2009	41.11	41.26	39.71	40.73
4260	NASDAQ	QCOM	Wed, Apr 22, 2009	39.91	41.10	39.85	40.12
4259	NASDAQ	QCOM	Tue, Apr 21, 2009	39.62	40.34	39.28	40.27
4258	NASDAQ	QCOM	Mon, Apr 20, 2009	40.11	40.46	39.27	39.63
4257	NASDAQ	QCOM	Fri, Apr 17, 2009	41.61	41.76	40.74	40.98
4256	NASDAQ	QCOM	Thu, Apr 16, 2009	41.21	41.71	40.75	41.64
4255	NASDAQ	QCOM	Wed, Apr 15, 2009	40.32	40.95	40.12	40.90
4254	NASDAQ	QCOM	Tue, Apr 14, 2009	40.79	41.16	40.39	40.80
4253	NASDAQ	QCOM	Mon, Apr 13, 2009	40.94	41.14	40.52	40.88
4252	NASDAQ	QCOM	Thu, Apr 9, 2009	40.77	42.00	40.69	41.65
4251	NASDAQ	QCOM	Wed, Apr 8, 2009	39.89	40.51	39.53	40.22
4250	NASDAQ	QCOM	Tue, Apr 7, 2009	40.14	40.27	39.01	39.36
4249	NASDAQ	QCOM	Mon, Apr 6, 2009	40.45	40.68	39.67	40.66
4248	NASDAQ	QCOM	Fri, Apr 3, 2009	41.48	41.48	40.63	41.19
4247	NASDAQ	QCOM	Thu, Apr 2, 2009	39.95	41.53	39.72	41.31
4246	NASDAQ	QCOM	Wed, Apr 1, 2009	38.27	39.76	38.06	39.68
4245	NASDAQ	QCOM	Tue, Mar 31, 2009	38.49	39.62	38.24	38.91
4244	NASDAQ	QCOM	Mon, Mar 30, 2009	38.13	38.57	37.32	37.87
4243	NASDAQ	QCOM	Fri, Mar 27, 2009	39.08	39.42	38.61	38.94
4242	NASDAQ	QCOM	Thu, Mar 26, 2009	38.78	39.70	38.71	39.54
4241	NASDAQ	QCOM	Wed, Mar 25, 2009	38.13	38.98	37.37	38.50
4240	NASDAQ	QCOM	Tue, Mar 24, 2009	38.44	38.58	37.76	38.12
4239	NASDAQ	QCOM	Mon, Mar 23, 2009	37.84	39.03	37.50	38.82
4238	NASDAQ	QCOM	Fri, Mar 20, 2009	37.65	38.05	36.65	37.06
4237	NASDAQ	QCOM	Thu, Mar 19, 2009	38.06	38.28	37.41	37.64
4236	NASDAQ	QCOM	Wed, Mar 18, 2009	36.75	38.60	36.73	37.95
4235	NASDAQ	QCOM	Tue, Mar 17, 2009	36.30	37.36	35.99	37.31
4234	NASDAQ	QCOM	Mon, Mar 16, 2009	36.88	36.96	35.74	35.84
4233	NASDAQ	QCOM	Fri, Mar 13, 2009	36.63	36.83	35.92	36.75
4232	NASDAQ	QCOM	Thu, Mar 12, 2009	35.45	36.97	35.33	36.79
4231	NASDAQ	QCOM	Wed, Mar 11, 2009	35.41	35.74	34.55	35.35
4230	NASDAQ	QCOM	Tue, Mar 10, 2009	33.50	35.39	33.37	35.36
4229	NASDAQ	QCOM	Mon, Mar 9, 2009	33.30	34.58	32.83	33.00
4228	NASDAQ	QCOM	Fri, Mar 6, 2009	34.74	35.07	32.67	33.63
4227	NASDAQ	QCOM	Thu, Mar 5, 2009	34.55	35.45	34.50	34.63
4226	NASDAQ	QCOM	Wed, Mar 4, 2009	34.13	35.26	33.88	34.74
4225	NASDAQ	QCOM	Tue, Mar 3, 2009	33.45	34.13	32.92	33.45
4224	NASDAQ	QCOM	Mon, Mar 2, 2009	32.93	33.78	32.64	32.79
4223	NASDAQ	QCOM	Fri, Feb 27, 2009	33.39	34.21	33.32	33.43
4222	NASDAQ	QCOM	Thu, Feb 26, 2009	34.26	35.37	33.57	33.66
4221	NASDAQ	QCOM	Wed, Feb 25, 2009	34.09	34.73	33.11	33.93
4220	NASDAQ	QCOM	Tue, Feb 24, 2009	33.17	34.71	33.06	34.49
4219	NASDAQ	QCOM	Mon, Feb 23, 2009	33.83	34.25	32.67	32.78
4218	NASDAQ	QCOM	Fri, Feb 20, 2009	33.51	34.56	33.43	34.07
4217	NASDAQ	QCOM	Thu, Feb 19, 2009	34.70	35.09	33.78	33.84
4216	NASDAQ	QCOM	Wed, Feb 18, 2009	35.00	35.18	34.00	34.32
4215	NASDAQ	QCOM	Tue, Feb 17, 2009	35.20	35.54	34.10	34.72
4214	NASDAQ	QCOM	Fri, Feb 13, 2009	35.35	36.37	35.35	35.68
4213	NASDAQ	QCOM	Thu, Feb 12, 2009	34.25	35.80	34.13	35.54
4212	NASDAQ	QCOM	Wed, Feb 11, 2009	34.79	35.56	33.92	34.61
4211	NASDAQ	QCOM	Tue, Feb 10, 2009	36.26	36.65	34.69	35.02
4210	NASDAQ	QCOM	Mon, Feb 9, 2009	36.24	36.90	36.00	36.65
4209	NASDAQ	QCOM	Fri, Feb 6, 2009	35.26	36.63	34.62	36.32
4208	NASDAQ	QCOM	Thu, Feb 5, 2009	33.57	35.43	33.06	35.04
4207	NASDAQ	QCOM	Wed, Feb 4, 2009	34.30	34.95	33.68	33.83
4206	NASDAQ	QCOM	Tue, Feb 3, 2009	34.67	35.06	33.37	34.22
4205	NASDAQ	QCOM	Mon, Feb 2, 2009	34.16	35.59	33.82	35.29
4204	NASDAQ	QCOM	Fri, Jan 30, 2009	34.84	35.06	34.33	34.55
4203	NASDAQ	QCOM	Thu, Jan 29, 2009	34.40	35.18	33.77	35.13
4202	NASDAQ	QCOM	Wed, Jan 28, 2009	36.08	37.07	36.00	36.82
4201	NASDAQ	QCOM	Tue, Jan 27, 2009	36.68	36.82	35.23	35.63
4200	NASDAQ	QCOM	Mon, Jan 26, 2009	36.26	37.02	35.86	36.58
4199	NASDAQ	QCOM	Fri, Jan 23, 2009	35.50	37.21	35.44	36.57
4198	NASDAQ	QCOM	Thu, Jan 22, 2009	34.60	36.78	34.60	36.06
4197	NASDAQ	QCOM	Wed, Jan 21, 2009	34.84	35.87	34.67	35.87
4196	NASDAQ	QCOM	Tue, Jan 20, 2009	35.71	36.10	34.09	34.14
4195	NASDAQ	QCOM	Fri, Jan 16, 2009	35.35	36.38	34.91	36.02
4194	NASDAQ	QCOM	Thu, Jan 15, 2009	33.53	35.18	33.29	34.80
4193	NASDAQ	QCOM	Wed, Jan 14, 2009	34.28	34.87	33.59	33.76
4192	NASDAQ	QCOM	Tue, Jan 13, 2009	34.96	35.80	34.51	35.14
4191	NASDAQ	QCOM	Mon, Jan 12, 2009	34.99	35.52	34.33	34.86
4190	NASDAQ	QCOM	Fri, Jan 9, 2009	35.55	35.91	33.51	35.00
4189	NASDAQ	QCOM	Thu, Jan 8, 2009	35.37	35.59	34.49	35.28
4188	NASDAQ	QCOM	Wed, Jan 7, 2009	36.50	36.68	35.12	35.55
4187	NASDAQ	QCOM	Tue, Jan 6, 2009	36.90	37.71	36.35	37.15
4186	NASDAQ	QCOM	Mon, Jan 5, 2009	36.60	36.90	36.05	36.45
4185	NASDAQ	QCOM	Fri, Jan 2, 2009	35.65	37.13	35.35	37.05
4184	NASDAQ	QCOM	Wed, Dec 31, 2008	34.99	36.30	34.91	35.83
4183	NASDAQ	QCOM	Tue, Dec 30, 2008	34.20	35.10	34.00	34.94
4182	NASDAQ	QCOM	Mon, Dec 29, 2008	34.43	34.86	33.64	34.10
4181	NASDAQ	QCOM	Fri, Dec 26, 2008	33.88	34.57	33.88	34.43
4180	NASDAQ	QCOM	Wed, Dec 24, 2008	34.06	34.59	33.77	34.16
4179	NASDAQ	QCOM	Tue, Dec 23, 2008	34.50	34.95	34.00	34.18
4178	NASDAQ	QCOM	Mon, Dec 22, 2008	34.91	34.99	33.82	34.81
4177	NASDAQ	QCOM	Fri, Dec 19, 2008	34.45	35.10	34.28	35.03
4176	NASDAQ	QCOM	Thu, Dec 18, 2008	34.87	34.96	33.84	34.12
4175	NASDAQ	QCOM	Wed, Dec 17, 2008	35.66	36.25	34.75	35.10
4174	NASDAQ	QCOM	Tue, Dec 16, 2008	34.07	36.38	34.04	36.06
4173	NASDAQ	QCOM	Mon, Dec 15, 2008	33.90	34.40	32.87	33.81
4172	NASDAQ	QCOM	Fri, Dec 12, 2008	31.78	34.29	31.69	33.92
4171	NASDAQ	QCOM	Thu, Dec 11, 2008	33.96	34.49	32.39	32.59
4170	NASDAQ	QCOM	Wed, Dec 10, 2008	34.11	34.95	33.60	34.47
4169	NASDAQ	QCOM	Tue, Dec 9, 2008	32.92	34.36	32.42	33.48
4168	NASDAQ	QCOM	Mon, Dec 8, 2008	32.31	34.11	32.17	33.53
4167	NASDAQ	QCOM	Fri, Dec 5, 2008	29.99	32.00	29.34	31.90
4166	NASDAQ	QCOM	Thu, Dec 4, 2008	29.98	31.17	29.60	30.08
4165	NASDAQ	QCOM	Wed, Dec 3, 2008	29.60	30.57	29.51	30.30
4164	NASDAQ	QCOM	Tue, Dec 2, 2008	30.79	31.24	29.89	30.54
4163	NASDAQ	QCOM	Mon, Dec 1, 2008	32.67	32.72	29.91	29.96
4162	NASDAQ	QCOM	Fri, Nov 28, 2008	33.22	33.60	32.83	33.57
4161	NASDAQ	QCOM	Wed, Nov 26, 2008	32.14	33.45	32.00	33.45
4160	NASDAQ	QCOM	Tue, Nov 25, 2008	33.44	33.50	31.04	32.69
4159	NASDAQ	QCOM	Mon, Nov 24, 2008	31.00	33.17	30.65	32.82
4158	NASDAQ	QCOM	Fri, Nov 21, 2008	29.77	30.20	28.16	30.17
4157	NASDAQ	QCOM	Thu, Nov 20, 2008	29.76	31.61	29.08	29.21
4156	NASDAQ	QCOM	Wed, Nov 19, 2008	31.47	32.67	30.00	30.01
4155	NASDAQ	QCOM	Tue, Nov 18, 2008	31.87	32.00	29.98	31.81
4154	NASDAQ	QCOM	Mon, Nov 17, 2008	32.23	32.75	31.55	31.65
4153	NASDAQ	QCOM	Fri, Nov 14, 2008	33.22	34.60	32.30	32.94
4152	NASDAQ	QCOM	Thu, Nov 13, 2008	32.63	34.98	30.82	34.82
4151	NASDAQ	QCOM	Wed, Nov 12, 2008	34.49	34.54	32.45	32.57
4150	NASDAQ	QCOM	Tue, Nov 11, 2008	34.95	36.13	34.79	35.07
4149	NASDAQ	QCOM	Mon, Nov 10, 2008	36.11	36.57	34.77	35.31
4148	NASDAQ	QCOM	Fri, Nov 7, 2008	34.31	36.44	34.07	35.66
4147	NASDAQ	QCOM	Thu, Nov 6, 2008	33.99	35.07	32.97	33.05
4146	NASDAQ	QCOM	Wed, Nov 5, 2008	37.61	37.63	34.72	35.17
4145	NASDAQ	QCOM	Tue, Nov 4, 2008	37.83	38.88	36.58	37.96
4144	NASDAQ	QCOM	Mon, Nov 3, 2008	38.21	38.26	36.31	37.20
4143	NASDAQ	QCOM	Fri, Oct 31, 2008	39.47	39.55	37.70	38.26
4142	NASDAQ	QCOM	Thu, Oct 30, 2008	39.40	39.95	38.08	39.72
4141	NASDAQ	QCOM	Wed, Oct 29, 2008	38.52	40.08	37.24	37.92
4140	NASDAQ	QCOM	Tue, Oct 28, 2008	35.30	39.06	34.12	38.91
4139	NASDAQ	QCOM	Mon, Oct 27, 2008	34.24	36.17	33.85	33.98
4138	NASDAQ	QCOM	Fri, Oct 24, 2008	32.25	35.85	32.21	34.99
4137	NASDAQ	QCOM	Thu, Oct 23, 2008	35.29	36.77	33.36	35.27
4136	NASDAQ	QCOM	Wed, Oct 22, 2008	36.87	37.96	34.80	35.64
4135	NASDAQ	QCOM	Tue, Oct 21, 2008	39.34	39.50	36.36	36.63
4134	NASDAQ	QCOM	Mon, Oct 20, 2008	40.06	40.50	37.50	40.29
4133	NASDAQ	QCOM	Fri, Oct 17, 2008	37.67	40.82	37.65	39.75
4132	NASDAQ	QCOM	Thu, Oct 16, 2008	37.38	39.13	35.71	38.89
4131	NASDAQ	QCOM	Wed, Oct 15, 2008	39.61	40.05	36.13	36.31
4130	NASDAQ	QCOM	Tue, Oct 14, 2008	42.88	43.10	39.37	40.32
4129	NASDAQ	QCOM	Mon, Oct 13, 2008	40.53	42.49	38.52	42.30
4128	NASDAQ	QCOM	Fri, Oct 10, 2008	38.96	42.45	36.02	38.98
4127	NASDAQ	QCOM	Thu, Oct 9, 2008	41.90	43.08	39.03	39.68
4126	NASDAQ	QCOM	Wed, Oct 8, 2008	38.55	43.14	38.32	41.07
4125	NASDAQ	QCOM	Tue, Oct 7, 2008	40.56	42.05	38.94	39.18
4124	NASDAQ	QCOM	Mon, Oct 6, 2008	39.80	40.76	37.74	40.23
4123	NASDAQ	QCOM	Fri, Oct 3, 2008	40.57	43.24	40.50	40.87
4122	NASDAQ	QCOM	Thu, Oct 2, 2008	41.21	41.54	39.56	40.57
4121	NASDAQ	QCOM	Wed, Oct 1, 2008	42.79	42.79	40.50	41.52
4120	NASDAQ	QCOM	Tue, Sep 30, 2008	41.05	43.17	40.72	42.97
4119	NASDAQ	QCOM	Mon, Sep 29, 2008	45.00	45.57	30.87	39.88
4118	NASDAQ	QCOM	Fri, Sep 26, 2008	45.49	46.24	44.83	45.84
4117	NASDAQ	QCOM	Thu, Sep 25, 2008	45.92	47.23	45.33	46.54
4116	NASDAQ	QCOM	Wed, Sep 24, 2008	46.11	46.46	44.52	45.29
4115	NASDAQ	QCOM	Tue, Sep 23, 2008	46.30	47.57	45.43	45.91
4114	NASDAQ	QCOM	Mon, Sep 22, 2008	48.41	48.74	45.74	45.96
4113	NASDAQ	QCOM	Fri, Sep 19, 2008	48.75	49.25	37.82	48.74
4112	NASDAQ	QCOM	Thu, Sep 18, 2008	45.99	47.50	44.18	46.70
4111	NASDAQ	QCOM	Wed, Sep 17, 2008	46.83	47.27	44.94	44.94
4110	NASDAQ	QCOM	Tue, Sep 16, 2008	46.55	48.70	45.51	47.92
4109	NASDAQ	QCOM	Mon, Sep 15, 2008	46.53	48.29	46.38	46.82
4108	NASDAQ	QCOM	Fri, Sep 12, 2008	48.41	49.00	47.50	47.92
4107	NASDAQ	QCOM	Thu, Sep 11, 2008	46.49	49.25	46.41	49.09
4106	NASDAQ	QCOM	Wed, Sep 10, 2008	46.55	47.46	46.25	46.73
4105	NASDAQ	QCOM	Tue, Sep 9, 2008	46.42	46.85	45.48	45.61
4104	NASDAQ	QCOM	Mon, Sep 8, 2008	48.30	48.57	46.08	46.28
4103	NASDAQ	QCOM	Fri, Sep 5, 2008	47.58	48.45	46.74	47.67
4102	NASDAQ	QCOM	Thu, Sep 4, 2008	49.04	50.09	48.51	48.54
4101	NASDAQ	QCOM	Wed, Sep 3, 2008	50.81	50.81	48.60	49.26
4100	NASDAQ	QCOM	Tue, Sep 2, 2008	53.31	53.54	50.89	51.17
4099	NASDAQ	QCOM	Fri, Aug 29, 2008	53.17	53.59	52.22	52.65
4098	NASDAQ	QCOM	Thu, Aug 28, 2008	54.37	54.49	53.86	53.97
4097	NASDAQ	QCOM	Wed, Aug 27, 2008	53.53	54.74	53.01	54.08
4096	NASDAQ	QCOM	Tue, Aug 26, 2008	53.97	54.50	52.89	53.50
4095	NASDAQ	QCOM	Mon, Aug 25, 2008	54.86	55.06	53.71	53.88
4094	NASDAQ	QCOM	Fri, Aug 22, 2008	55.13	55.76	54.39	55.41
4093	NASDAQ	QCOM	Thu, Aug 21, 2008	54.95	55.10	54.12	54.71
4092	NASDAQ	QCOM	Wed, Aug 20, 2008	55.05	55.59	54.53	54.95
4091	NASDAQ	QCOM	Tue, Aug 19, 2008	55.09	55.84	54.41	54.79
4090	NASDAQ	QCOM	Mon, Aug 18, 2008	56.44	56.73	55.01	55.34
4089	NASDAQ	QCOM	Fri, Aug 15, 2008	56.52	56.88	55.37	56.37
4088	NASDAQ	QCOM	Thu, Aug 14, 2008	55.05	56.50	55.01	56.35
4087	NASDAQ	QCOM	Wed, Aug 13, 2008	54.05	56.02	53.90	55.39
4086	NASDAQ	QCOM	Tue, Aug 12, 2008	54.48	54.81	53.81	54.21
4085	NASDAQ	QCOM	Mon, Aug 11, 2008	55.89	56.00	53.87	54.42
4084	NASDAQ	QCOM	Fri, Aug 8, 2008	54.39	56.00	54.21	55.86
4083	NASDAQ	QCOM	Thu, Aug 7, 2008	55.29	55.89	54.70	55.38
4082	NASDAQ	QCOM	Wed, Aug 6, 2008	55.30	55.90	54.79	55.56
4081	NASDAQ	QCOM	Tue, Aug 5, 2008	53.52	55.75	53.34	55.73
4080	NASDAQ	QCOM	Mon, Aug 4, 2008	54.44	54.49	52.45	52.87
4079	NASDAQ	QCOM	Fri, Aug 1, 2008	55.49	55.90	53.98	55.47
4078	NASDAQ	QCOM	Thu, Jul 31, 2008	55.11	56.00	54.77	55.34
4077	NASDAQ	QCOM	Wed, Jul 30, 2008	55.06	55.65	53.97	55.64
4076	NASDAQ	QCOM	Tue, Jul 29, 2008	53.47	54.97	53.20	54.92
4075	NASDAQ	QCOM	Mon, Jul 28, 2008	54.41	55.22	53.25	53.42
4074	NASDAQ	QCOM	Fri, Jul 25, 2008	52.83	55.05	52.70	54.45
4073	NASDAQ	QCOM	Thu, Jul 24, 2008	53.50	54.51	51.60	52.43
4072	NASDAQ	QCOM	Wed, Jul 23, 2008	43.42	45.08	42.75	44.82
4071	NASDAQ	QCOM	Tue, Jul 22, 2008	44.85	45.98	42.69	44.10
4070	NASDAQ	QCOM	Mon, Jul 21, 2008	45.49	46.00	44.55	45.28
4069	NASDAQ	QCOM	Fri, Jul 18, 2008	45.40	45.74	45.01	45.19
4068	NASDAQ	QCOM	Thu, Jul 17, 2008	47.56	47.96	45.07	45.56
4067	NASDAQ	QCOM	Wed, Jul 16, 2008	46.88	47.10	45.91	46.98
4066	NASDAQ	QCOM	Tue, Jul 15, 2008	47.64	48.34	45.94	46.90
4065	NASDAQ	QCOM	Mon, Jul 14, 2008	48.80	49.26	47.60	47.84
4064	NASDAQ	QCOM	Fri, Jul 11, 2008	47.61	49.00	47.22	48.33
4063	NASDAQ	QCOM	Thu, Jul 10, 2008	46.87	48.38	46.48	48.17
4062	NASDAQ	QCOM	Wed, Jul 9, 2008	47.70	48.12	46.53	46.58
4061	NASDAQ	QCOM	Tue, Jul 8, 2008	45.44	47.60	45.40	47.55
4060	NASDAQ	QCOM	Mon, Jul 7, 2008	45.97	46.59	44.75	45.36
4059	NASDAQ	QCOM	Thu, Jul 3, 2008	45.55	45.93	44.93	45.05
4058	NASDAQ	QCOM	Wed, Jul 2, 2008	46.19	46.64	45.01	45.05
4057	NASDAQ	QCOM	Tue, Jul 1, 2008	44.15	45.85	44.15	45.82
4056	NASDAQ	QCOM	Mon, Jun 30, 2008	45.71	45.94	44.34	44.37
4055	NASDAQ	QCOM	Fri, Jun 27, 2008	45.11	46.08	44.81	45.65
4054	NASDAQ	QCOM	Thu, Jun 26, 2008	46.67	46.85	45.09	45.11
4053	NASDAQ	QCOM	Wed, Jun 25, 2008	46.78	47.78	46.51	47.16
4052	NASDAQ	QCOM	Tue, Jun 24, 2008	47.52	47.75	45.79	46.27
4051	NASDAQ	QCOM	Mon, Jun 23, 2008	48.87	49.00	47.73	47.81
4050	NASDAQ	QCOM	Fri, Jun 20, 2008	49.85	49.86	47.89	48.53
4049	NASDAQ	QCOM	Thu, Jun 19, 2008	48.87	50.82	48.79	50.36
4048	NASDAQ	QCOM	Wed, Jun 18, 2008	48.35	49.53	48.05	49.10
4047	NASDAQ	QCOM	Tue, Jun 17, 2008	49.78	49.81	48.44	48.63
4046	NASDAQ	QCOM	Mon, Jun 16, 2008	49.39	50.18	49.19	49.54
4045	NASDAQ	QCOM	Fri, Jun 13, 2008	49.38	50.00	48.75	49.99
4044	NASDAQ	QCOM	Thu, Jun 12, 2008	47.80	49.36	47.22	48.98
4043	NASDAQ	QCOM	Wed, Jun 11, 2008	47.28	47.40	46.30	46.31
4042	NASDAQ	QCOM	Tue, Jun 10, 2008	46.59	48.10	46.45	47.42
4041	NASDAQ	QCOM	Mon, Jun 9, 2008	47.40	47.48	46.30	47.11
4040	NASDAQ	QCOM	Fri, Jun 6, 2008	49.03	49.11	46.87	47.14
4039	NASDAQ	QCOM	Thu, Jun 5, 2008	48.25	49.39	47.93	49.39
4038	NASDAQ	QCOM	Wed, Jun 4, 2008	46.66	48.56	46.60	48.45
4037	NASDAQ	QCOM	Tue, Jun 3, 2008	48.55	48.55	46.60	46.99
4036	NASDAQ	QCOM	Mon, Jun 2, 2008	48.61	48.69	46.98	47.70
4035	NASDAQ	QCOM	Fri, May 30, 2008	49.45	49.50	48.50	48.54
4034	NASDAQ	QCOM	Thu, May 29, 2008	48.37	49.30	48.26	49.22
4033	NASDAQ	QCOM	Wed, May 28, 2008	48.92	48.94	48.01	48.32
4032	NASDAQ	QCOM	Tue, May 27, 2008	48.03	48.96	47.40	48.85
4031	NASDAQ	QCOM	Fri, May 23, 2008	45.78	48.10	45.75	47.76
4030	NASDAQ	QCOM	Thu, May 22, 2008	46.38	46.45	45.75	45.87
4029	NASDAQ	QCOM	Wed, May 21, 2008	46.27	47.35	45.99	46.18
4028	NASDAQ	QCOM	Tue, May 20, 2008	46.93	47.01	45.67	46.06
4027	NASDAQ	QCOM	Mon, May 19, 2008	46.62	48.36	46.54	47.35
4026	NASDAQ	QCOM	Fri, May 16, 2008	45.31	46.95	44.95	46.90
4025	NASDAQ	QCOM	Thu, May 15, 2008	44.05	45.04	44.01	45.00
4024	NASDAQ	QCOM	Wed, May 14, 2008	44.79	45.00	44.04	44.13
4023	NASDAQ	QCOM	Tue, May 13, 2008	44.63	44.78	43.89	44.57
4022	NASDAQ	QCOM	Mon, May 12, 2008	43.71	44.65	43.47	44.63
4021	NASDAQ	QCOM	Fri, May 9, 2008	43.40	44.27	43.40	43.72
4020	NASDAQ	QCOM	Thu, May 8, 2008	43.86	44.61	43.56	44.10
4019	NASDAQ	QCOM	Wed, May 7, 2008	44.51	44.68	43.47	43.54
4018	NASDAQ	QCOM	Tue, May 6, 2008	43.77	44.71	43.38	44.55
4017	NASDAQ	QCOM	Mon, May 5, 2008	44.08	44.37	43.62	43.93
4016	NASDAQ	QCOM	Fri, May 2, 2008	44.67	44.90	44.01	44.33
4015	NASDAQ	QCOM	Thu, May 1, 2008	43.20	44.36	42.83	44.36
4014	NASDAQ	QCOM	Wed, Apr 30, 2008	43.65	44.00	43.10	43.19
4013	NASDAQ	QCOM	Tue, Apr 29, 2008	43.22	43.90	43.18	43.76
4012	NASDAQ	QCOM	Mon, Apr 28, 2008	43.18	44.01	43.11	43.29
4011	NASDAQ	QCOM	Fri, Apr 25, 2008	43.07	43.48	42.46	43.24
4010	NASDAQ	QCOM	Thu, Apr 24, 2008	41.87	43.92	41.84	43.16
4009	NASDAQ	QCOM	Wed, Apr 23, 2008	42.07	42.31	41.71	41.89
4008	NASDAQ	QCOM	Tue, Apr 22, 2008	42.44	42.44	41.25	41.55
4007	NASDAQ	QCOM	Mon, Apr 21, 2008	42.28	42.70	42.16	42.62
4006	NASDAQ	QCOM	Fri, Apr 18, 2008	42.59	43.00	42.20	42.55
4005	NASDAQ	QCOM	Thu, Apr 17, 2008	41.91	42.22	41.43	42.07
4004	NASDAQ	QCOM	Wed, Apr 16, 2008	41.59	42.45	41.57	42.26
4003	NASDAQ	QCOM	Tue, Apr 15, 2008	41.44	42.00	40.65	41.19
4002	NASDAQ	QCOM	Mon, Apr 14, 2008	41.23	41.84	41.00	41.36
4001	NASDAQ	QCOM	Fri, Apr 11, 2008	42.05	42.37	41.39	41.40
4000	NASDAQ	QCOM	Thu, Apr 10, 2008	41.61	42.76	41.51	42.58
3999	NASDAQ	QCOM	Wed, Apr 9, 2008	42.08	42.19	41.18	41.51
3998	NASDAQ	QCOM	Tue, Apr 8, 2008	41.30	42.27	41.27	42.08
3997	NASDAQ	QCOM	Mon, Apr 7, 2008	42.11	42.35	41.51	41.67
3996	NASDAQ	QCOM	Fri, Apr 4, 2008	42.09	42.66	41.72	42.05
3995	NASDAQ	QCOM	Thu, Apr 3, 2008	41.71	42.34	41.70	41.89
3994	NASDAQ	QCOM	Wed, Apr 2, 2008	42.37	42.46	41.44	41.95
3993	NASDAQ	QCOM	Tue, Apr 1, 2008	41.25	42.36	40.84	42.22
3992	NASDAQ	QCOM	Mon, Mar 31, 2008	40.28	41.19	39.75	41.00
3991	NASDAQ	QCOM	Fri, Mar 28, 2008	40.09	41.34	39.87	40.14
3990	NASDAQ	QCOM	Thu, Mar 27, 2008	40.30	40.47	39.69	39.72
3989	NASDAQ	QCOM	Wed, Mar 26, 2008	40.28	40.63	39.93	40.49
3988	NASDAQ	QCOM	Tue, Mar 25, 2008	40.55	41.00	39.80	40.80
3987	NASDAQ	QCOM	Mon, Mar 24, 2008	38.35	40.07	38.35	39.89
3986	NASDAQ	QCOM	Thu, Mar 20, 2008	38.11	38.29	36.91	38.27
3985	NASDAQ	QCOM	Wed, Mar 19, 2008	39.51	39.71	37.85	37.85
3984	NASDAQ	QCOM	Tue, Mar 18, 2008	39.25	40.19	38.86	40.13
3983	NASDAQ	QCOM	Mon, Mar 17, 2008	38.60	39.58	38.46	38.50
3982	NASDAQ	QCOM	Fri, Mar 14, 2008	40.36	40.51	38.73	39.23
3981	NASDAQ	QCOM	Thu, Mar 13, 2008	39.50	40.52	38.98	40.25
3980	NASDAQ	QCOM	Wed, Mar 12, 2008	40.52	40.75	39.56	39.75
3979	NASDAQ	QCOM	Tue, Mar 11, 2008	39.54	39.92	37.86	39.42
3978	NASDAQ	QCOM	Mon, Mar 10, 2008	40.09	40.25	39.02	39.17
3977	NASDAQ	QCOM	Fri, Mar 7, 2008	40.21	40.69	39.50	40.24
3976	NASDAQ	QCOM	Thu, Mar 6, 2008	41.31	41.51	40.29	40.43
3975	NASDAQ	QCOM	Wed, Mar 5, 2008	41.27	42.11	40.97	41.50
3974	NASDAQ	QCOM	Tue, Mar 4, 2008	40.89	41.32	40.34	41.21
3973	NASDAQ	QCOM	Mon, Mar 3, 2008	42.01	42.12	40.60	41.12
3972	NASDAQ	QCOM	Fri, Feb 29, 2008	42.62	42.90	42.11	42.39
3971	NASDAQ	QCOM	Thu, Feb 28, 2008	43.40	43.93	43.00	43.32
3970	NASDAQ	QCOM	Wed, Feb 27, 2008	43.45	44.22	43.02	43.79
3969	NASDAQ	QCOM	Tue, Feb 26, 2008	43.68	44.39	43.12	43.64
3968	NASDAQ	QCOM	Mon, Feb 25, 2008	43.37	44.26	43.02	43.72
3967	NASDAQ	QCOM	Fri, Feb 22, 2008	42.76	44.85	42.35	43.47
3966	NASDAQ	QCOM	Thu, Feb 21, 2008	43.36	43.59	42.14	42.42
3965	NASDAQ	QCOM	Wed, Feb 20, 2008	42.00	43.49	41.75	43.37
3964	NASDAQ	QCOM	Tue, Feb 19, 2008	42.55	43.19	41.72	41.95
3963	NASDAQ	QCOM	Fri, Feb 15, 2008	40.31	42.27	40.21	42.20
3962	NASDAQ	QCOM	Thu, Feb 14, 2008	41.94	41.98	40.74	40.87
3961	NASDAQ	QCOM	Wed, Feb 13, 2008	41.44	42.35	41.32	42.01
3960	NASDAQ	QCOM	Tue, Feb 12, 2008	42.25	42.31	40.75	40.94
3959	NASDAQ	QCOM	Mon, Feb 11, 2008	41.93	42.40	41.66	41.86
3958	NASDAQ	QCOM	Fri, Feb 8, 2008	40.57	41.95	40.56	41.92
3957	NASDAQ	QCOM	Thu, Feb 7, 2008	39.12	41.47	38.95	40.94
3956	NASDAQ	QCOM	Wed, Feb 6, 2008	40.94	41.00	39.50	39.65
3955	NASDAQ	QCOM	Tue, Feb 5, 2008	41.05	41.73	40.57	40.72
3954	NASDAQ	QCOM	Mon, Feb 4, 2008	42.04	42.50	41.38	41.85
3953	NASDAQ	QCOM	Fri, Feb 1, 2008	42.27	42.55	41.52	42.20
3952	NASDAQ	QCOM	Thu, Jan 31, 2008	40.44	42.66	40.27	42.42
3951	NASDAQ	QCOM	Wed, Jan 30, 2008	40.30	41.06	39.89	40.34
3950	NASDAQ	QCOM	Tue, Jan 29, 2008	40.61	40.62	39.84	40.30
3949	NASDAQ	QCOM	Mon, Jan 28, 2008	39.75	40.68	39.60	40.50
3948	NASDAQ	QCOM	Fri, Jan 25, 2008	40.15	41.00	39.74	40.00
3947	NASDAQ	QCOM	Thu, Jan 24, 2008	39.38	40.95	38.88	40.41
3946	NASDAQ	QCOM	Wed, Jan 23, 2008	35.89	37.59	35.66	36.63
3945	NASDAQ	QCOM	Tue, Jan 22, 2008	37.33	38.35	35.17	36.92
3944	NASDAQ	QCOM	Fri, Jan 18, 2008	38.28	39.74	38.00	38.35
3943	NASDAQ	QCOM	Thu, Jan 17, 2008	40.06	40.20	38.90	39.06
3942	NASDAQ	QCOM	Wed, Jan 16, 2008	39.95	40.27	39.58	39.96
3941	NASDAQ	QCOM	Tue, Jan 15, 2008	39.61	40.00	39.00	39.35
3940	NASDAQ	QCOM	Mon, Jan 14, 2008	39.10	40.58	39.05	40.00
3939	NASDAQ	QCOM	Fri, Jan 11, 2008	37.84	39.07	37.33	38.63
3938	NASDAQ	QCOM	Thu, Jan 10, 2008	37.54	38.79	37.00	37.99
3937	NASDAQ	QCOM	Wed, Jan 9, 2008	36.06	37.87	36.00	37.79
3936	NASDAQ	QCOM	Tue, Jan 8, 2008	36.46	37.45	35.97	35.99
3935	NASDAQ	QCOM	Mon, Jan 7, 2008	37.05	37.31	35.78	36.45
3934	NASDAQ	QCOM	Fri, Jan 4, 2008	37.39	38.22	36.90	37.03
3933	NASDAQ	QCOM	Thu, Jan 3, 2008	38.27	38.39	37.73	37.90
3932	NASDAQ	QCOM	Wed, Jan 2, 2008	38.23	39.80	38.12	38.39
3931	NASDAQ	QCOM	Mon, Dec 31, 2007	39.24	39.75	39.05	39.35
3930	NASDAQ	QCOM	Fri, Dec 28, 2007	39.85	40.00	39.10	39.57
3929	NASDAQ	QCOM	Thu, Dec 27, 2007	40.13	40.40	39.66	39.68
3928	NASDAQ	QCOM	Wed, Dec 26, 2007	39.98	40.44	39.80	40.28
3927	NASDAQ	QCOM	Mon, Dec 24, 2007	39.96	40.48	39.70	40.31
3926	NASDAQ	QCOM	Fri, Dec 21, 2007	39.44	39.96	39.21	39.96
3925	NASDAQ	QCOM	Thu, Dec 20, 2007	39.12	39.25	38.11	39.12
3924	NASDAQ	QCOM	Wed, Dec 19, 2007	38.59	38.59	37.75	38.28
3923	NASDAQ	QCOM	Tue, Dec 18, 2007	39.17	39.50	38.13	38.72
3922	NASDAQ	QCOM	Mon, Dec 17, 2007	39.25	39.64	39.05	39.12
3921	NASDAQ	QCOM	Fri, Dec 14, 2007	39.52	39.75	39.35	39.38
3920	NASDAQ	QCOM	Thu, Dec 13, 2007	39.50	40.27	39.36	39.86
3919	NASDAQ	QCOM	Wed, Dec 12, 2007	40.81	41.57	40.27	41.01
3918	NASDAQ	QCOM	Tue, Dec 11, 2007	40.54	41.16	40.08	40.18
3917	NASDAQ	QCOM	Mon, Dec 10, 2007	40.34	40.75	40.24	40.57
3916	NASDAQ	QCOM	Fri, Dec 7, 2007	40.27	40.40	39.78	40.12
3915	NASDAQ	QCOM	Thu, Dec 6, 2007	40.40	40.57	39.89	40.41
3914	NASDAQ	QCOM	Wed, Dec 5, 2007	39.76	40.82	39.50	40.37
3913	NASDAQ	QCOM	Tue, Dec 4, 2007	39.54	39.85	39.25	39.36
3912	NASDAQ	QCOM	Mon, Dec 3, 2007	40.62	41.15	39.75	39.96
3911	NASDAQ	QCOM	Fri, Nov 30, 2007	41.98	42.03	40.33	40.78
3910	NASDAQ	QCOM	Thu, Nov 29, 2007	40.84	41.48	40.75	41.42
3909	NASDAQ	QCOM	Wed, Nov 28, 2007	40.57	42.00	40.47	41.49
3908	NASDAQ	QCOM	Tue, Nov 27, 2007	39.49	40.00	39.09	39.82
3907	NASDAQ	QCOM	Mon, Nov 26, 2007	40.51	40.51	39.10	39.18
3906	NASDAQ	QCOM	Fri, Nov 23, 2007	40.25	40.72	40.13	40.53
3905	NASDAQ	QCOM	Wed, Nov 21, 2007	40.97	41.64	40.34	40.46
3904	NASDAQ	QCOM	Tue, Nov 20, 2007	41.76	42.18	40.25	41.34
3903	NASDAQ	QCOM	Mon, Nov 19, 2007	41.72	42.33	41.57	41.75
3902	NASDAQ	QCOM	Fri, Nov 16, 2007	41.30	41.47	40.41	41.36
3901	NASDAQ	QCOM	Thu, Nov 15, 2007	40.21	41.40	40.00	40.81
3900	NASDAQ	QCOM	Wed, Nov 14, 2007	40.45	41.60	39.98	40.04
3899	NASDAQ	QCOM	Tue, Nov 13, 2007	37.60	39.24	37.29	39.16
3898	NASDAQ	QCOM	Mon, Nov 12, 2007	38.51	39.00	37.29	37.29
3897	NASDAQ	QCOM	Fri, Nov 9, 2007	36.83	38.90	36.60	38.10
3896	NASDAQ	QCOM	Thu, Nov 8, 2007	41.43	41.95	39.59	39.76
3895	NASDAQ	QCOM	Wed, Nov 7, 2007	41.30	42.35	41.10	41.19
3894	NASDAQ	QCOM	Tue, Nov 6, 2007	40.89	41.59	40.54	41.56
3893	NASDAQ	QCOM	Mon, Nov 5, 2007	41.11	41.70	40.23	40.85
3892	NASDAQ	QCOM	Fri, Nov 2, 2007	41.69	41.80	40.99	41.34
3891	NASDAQ	QCOM	Thu, Nov 1, 2007	42.26	42.70	41.20	41.29
3890	NASDAQ	QCOM	Wed, Oct 31, 2007	41.96	42.75	41.68	42.73
3889	NASDAQ	QCOM	Tue, Oct 30, 2007	41.27	41.91	41.16	41.78
3888	NASDAQ	QCOM	Mon, Oct 29, 2007	41.57	41.99	41.06	41.63
3887	NASDAQ	QCOM	Fri, Oct 26, 2007	41.07	41.54	40.27	41.33
3886	NASDAQ	QCOM	Thu, Oct 25, 2007	41.66	42.00	40.44	40.79
3885	NASDAQ	QCOM	Wed, Oct 24, 2007	40.57	41.20	40.05	41.18
3884	NASDAQ	QCOM	Tue, Oct 23, 2007	40.40	41.15	40.10	41.13
3883	NASDAQ	QCOM	Mon, Oct 22, 2007	40.27	41.00	40.20	40.87
3882	NASDAQ	QCOM	Fri, Oct 19, 2007	41.24	41.74	40.13	40.31
3881	NASDAQ	QCOM	Thu, Oct 18, 2007	41.38	41.89	40.98	41.38
3880	NASDAQ	QCOM	Wed, Oct 17, 2007	41.38	41.47	40.40	41.41
3879	NASDAQ	QCOM	Tue, Oct 16, 2007	41.19	41.97	40.84	40.84
3878	NASDAQ	QCOM	Mon, Oct 15, 2007	41.88	42.00	41.06	41.29
3877	NASDAQ	QCOM	Fri, Oct 12, 2007	41.69	42.16	41.48	42.16
3876	NASDAQ	QCOM	Thu, Oct 11, 2007	42.34	42.39	41.32	41.47
3875	NASDAQ	QCOM	Wed, Oct 10, 2007	42.62	42.76	42.06	42.30
3874	NASDAQ	QCOM	Tue, Oct 9, 2007	42.78	42.80	42.01	42.65
3873	NASDAQ	QCOM	Mon, Oct 8, 2007	42.96	43.15	42.44	42.77
3872	NASDAQ	QCOM	Fri, Oct 5, 2007	43.14	43.40	42.30	43.36
3871	NASDAQ	QCOM	Thu, Oct 4, 2007	42.31	42.96	41.98	42.78
3870	NASDAQ	QCOM	Wed, Oct 3, 2007	41.73	42.52	41.61	42.27
3869	NASDAQ	QCOM	Tue, Oct 2, 2007	42.09	42.09	41.08	41.98
3868	NASDAQ	QCOM	Mon, Oct 1, 2007	42.05	42.49	41.46	42.09
3867	NASDAQ	QCOM	Fri, Sep 28, 2007	42.39	42.60	41.94	42.26
3866	NASDAQ	QCOM	Thu, Sep 27, 2007	42.54	43.06	42.01	42.23
3865	NASDAQ	QCOM	Wed, Sep 26, 2007	41.83	42.50	41.48	42.24
3864	NASDAQ	QCOM	Tue, Sep 25, 2007	41.29	41.62	40.77	41.55
3863	NASDAQ	QCOM	Mon, Sep 24, 2007	41.00	41.68	41.00	41.64
3862	NASDAQ	QCOM	Fri, Sep 21, 2007	40.54	40.95	39.96	40.83
3861	NASDAQ	QCOM	Thu, Sep 20, 2007	40.01	40.77	39.90	40.54
3860	NASDAQ	QCOM	Wed, Sep 19, 2007	39.92	40.24	39.25	40.04
3859	NASDAQ	QCOM	Tue, Sep 18, 2007	39.24	39.80	38.72	39.80
3858	NASDAQ	QCOM	Mon, Sep 17, 2007	39.12	39.25	38.83	39.00
3857	NASDAQ	QCOM	Fri, Sep 14, 2007	38.78	39.74	38.28	39.43
3856	NASDAQ	QCOM	Thu, Sep 13, 2007	39.21	39.60	37.94	39.17
3855	NASDAQ	QCOM	Wed, Sep 12, 2007	37.85	38.00	37.41	37.87
3854	NASDAQ	QCOM	Tue, Sep 11, 2007	37.01	38.06	36.83	38.01
3853	NASDAQ	QCOM	Mon, Sep 10, 2007	37.78	37.78	36.68	36.77
3852	NASDAQ	QCOM	Fri, Sep 7, 2007	38.22	38.78	37.64	37.89
3851	NASDAQ	QCOM	Thu, Sep 6, 2007	39.10	39.35	38.54	38.82
3850	NASDAQ	QCOM	Wed, Sep 5, 2007	39.66	39.75	38.67	38.93
3849	NASDAQ	QCOM	Tue, Sep 4, 2007	39.90	40.23	39.44	40.01
3848	NASDAQ	QCOM	Fri, Aug 31, 2007	39.38	39.99	39.25	39.89
3847	NASDAQ	QCOM	Thu, Aug 30, 2007	38.61	39.66	38.38	39.08
3846	NASDAQ	QCOM	Wed, Aug 29, 2007	38.09	38.96	37.87	38.92
3845	NASDAQ	QCOM	Tue, Aug 28, 2007	38.26	38.63	37.86	37.87
3844	NASDAQ	QCOM	Mon, Aug 27, 2007	38.55	38.95	38.00	38.58
3843	NASDAQ	QCOM	Fri, Aug 24, 2007	37.91	38.49	37.66	38.23
3842	NASDAQ	QCOM	Thu, Aug 23, 2007	37.47	38.00	37.15	37.86
3841	NASDAQ	QCOM	Wed, Aug 22, 2007	37.09	37.91	36.85	37.27
3840	NASDAQ	QCOM	Tue, Aug 21, 2007	37.18	37.43	36.65	36.90
3839	NASDAQ	QCOM	Mon, Aug 20, 2007	37.40	37.77	37.26	37.42
3838	NASDAQ	QCOM	Fri, Aug 17, 2007	37.37	37.88	36.49	37.54
3837	NASDAQ	QCOM	Thu, Aug 16, 2007	35.74	37.08	35.23	36.93
3836	NASDAQ	QCOM	Wed, Aug 15, 2007	37.70	37.98	35.76	36.09
3835	NASDAQ	QCOM	Tue, Aug 14, 2007	38.73	39.18	37.69	37.78
3834	NASDAQ	QCOM	Mon, Aug 13, 2007	38.15	39.65	38.15	38.92
3833	NASDAQ	QCOM	Fri, Aug 10, 2007	38.00	38.28	37.37	37.89
3832	NASDAQ	QCOM	Thu, Aug 9, 2007	39.21	40.25	38.22	38.22
3831	NASDAQ	QCOM	Wed, Aug 8, 2007	40.22	40.65	39.05	40.15
3830	NASDAQ	QCOM	Tue, Aug 7, 2007	41.03	41.50	39.71	40.50
3829	NASDAQ	QCOM	Mon, Aug 6, 2007	41.15	41.83	40.37	41.78
3828	NASDAQ	QCOM	Fri, Aug 3, 2007	42.03	42.35	40.66	40.77
3827	NASDAQ	QCOM	Thu, Aug 2, 2007	41.55	42.28	41.00	42.04
3826	NASDAQ	QCOM	Wed, Aug 1, 2007	41.52	42.01	40.56	41.39
3825	NASDAQ	QCOM	Tue, Jul 31, 2007	42.98	42.98	41.57	41.65
3824	NASDAQ	QCOM	Mon, Jul 30, 2007	41.90	43.25	41.27	42.53
3823	NASDAQ	QCOM	Fri, Jul 27, 2007	42.43	42.68	41.65	41.67
3822	NASDAQ	QCOM	Thu, Jul 26, 2007	42.20	43.24	41.30	42.08
3821	NASDAQ	QCOM	Wed, Jul 25, 2007	43.30	43.78	42.33	42.45
3820	NASDAQ	QCOM	Tue, Jul 24, 2007	42.52	44.18	42.51	43.08
3819	NASDAQ	QCOM	Mon, Jul 23, 2007	43.03	43.25	42.16	42.75
3818	NASDAQ	QCOM	Fri, Jul 20, 2007	43.87	44.00	42.64	43.00
3817	NASDAQ	QCOM	Thu, Jul 19, 2007	44.99	45.58	43.00	43.35
3816	NASDAQ	QCOM	Wed, Jul 18, 2007	44.75	45.19	44.66	45.10
3815	NASDAQ	QCOM	Tue, Jul 17, 2007	45.03	45.40	44.78	45.03
3814	NASDAQ	QCOM	Mon, Jul 16, 2007	45.20	45.43	44.86	45.03
3813	NASDAQ	QCOM	Fri, Jul 13, 2007	44.99	45.47	44.75	45.35
3812	NASDAQ	QCOM	Thu, Jul 12, 2007	44.00	45.33	43.84	45.25
3811	NASDAQ	QCOM	Wed, Jul 11, 2007	43.15	44.09	42.78	43.84
3810	NASDAQ	QCOM	Tue, Jul 10, 2007	43.44	43.71	43.15	43.21
3809	NASDAQ	QCOM	Mon, Jul 9, 2007	43.52	43.90	43.30	43.59
3808	NASDAQ	QCOM	Fri, Jul 6, 2007	43.50	43.62	43.11	43.58
3807	NASDAQ	QCOM	Thu, Jul 5, 2007	43.62	43.79	43.35	43.54
3806	NASDAQ	QCOM	Tue, Jul 3, 2007	43.86	44.00	43.70	43.86
3805	NASDAQ	QCOM	Mon, Jul 2, 2007	43.60	43.99	43.39	43.93
3804	NASDAQ	QCOM	Fri, Jun 29, 2007	43.60	43.75	43.09	43.39
3803	NASDAQ	QCOM	Thu, Jun 28, 2007	43.35	43.77	43.01	43.46
3802	NASDAQ	QCOM	Wed, Jun 27, 2007	42.59	43.45	42.56	43.42
3801	NASDAQ	QCOM	Tue, Jun 26, 2007	43.04	43.46	42.50	42.84
3800	NASDAQ	QCOM	Mon, Jun 25, 2007	42.76	43.15	42.30	42.53
3799	NASDAQ	QCOM	Fri, Jun 22, 2007	43.26	43.68	42.80	42.99
3798	NASDAQ	QCOM	Thu, Jun 21, 2007	43.03	43.70	42.71	43.56
3797	NASDAQ	QCOM	Wed, Jun 20, 2007	42.86	43.99	42.40	43.07
3796	NASDAQ	QCOM	Tue, Jun 19, 2007	42.25	42.92	42.20	42.69
3795	NASDAQ	QCOM	Mon, Jun 18, 2007	42.45	42.84	42.26	42.33
3794	NASDAQ	QCOM	Fri, Jun 15, 2007	43.04	43.27	42.50	42.63
3793	NASDAQ	QCOM	Thu, Jun 14, 2007	42.71	42.94	42.40	42.62
3792	NASDAQ	QCOM	Wed, Jun 13, 2007	42.06	42.78	41.81	42.60
3791	NASDAQ	QCOM	Tue, Jun 12, 2007	41.02	42.42	41.00	41.81
3790	NASDAQ	QCOM	Mon, Jun 11, 2007	41.60	41.72	41.01	41.39
3789	NASDAQ	QCOM	Fri, Jun 8, 2007	42.13	42.50	41.22	41.87
3788	NASDAQ	QCOM	Thu, Jun 7, 2007	41.91	42.39	40.98	41.02
3787	NASDAQ	QCOM	Wed, Jun 6, 2007	42.37	42.53	42.02	42.23
3786	NASDAQ	QCOM	Tue, Jun 5, 2007	42.28	42.57	41.70	42.49
3785	NASDAQ	QCOM	Mon, Jun 4, 2007	42.47	43.07	42.15	42.18
3784	NASDAQ	QCOM	Fri, Jun 1, 2007	43.53	43.80	42.68	42.77
3783	NASDAQ	QCOM	Thu, May 31, 2007	42.93	43.15	42.14	42.95
3782	NASDAQ	QCOM	Wed, May 30, 2007	43.35	43.71	42.31	42.82
3781	NASDAQ	QCOM	Tue, May 29, 2007	43.40	44.97	42.83	44.28
3780	NASDAQ	QCOM	Fri, May 25, 2007	43.69	43.89	42.84	43.35
3779	NASDAQ	QCOM	Thu, May 24, 2007	44.75	45.00	43.48	43.59
3778	NASDAQ	QCOM	Wed, May 23, 2007	46.51	46.69	44.81	44.84
3777	NASDAQ	QCOM	Tue, May 22, 2007	46.48	47.72	45.76	46.38
3776	NASDAQ	QCOM	Mon, May 21, 2007	45.22	46.16	44.87	46.13
3775	NASDAQ	QCOM	Fri, May 18, 2007	44.93	45.37	44.61	45.21
3774	NASDAQ	QCOM	Thu, May 17, 2007	44.81	45.17	44.64	44.82
3773	NASDAQ	QCOM	Wed, May 16, 2007	44.39	45.55	44.39	45.05
3772	NASDAQ	QCOM	Tue, May 15, 2007	44.53	45.19	44.06	44.17
3771	NASDAQ	QCOM	Mon, May 14, 2007	44.98	45.26	43.85	44.25
3770	NASDAQ	QCOM	Fri, May 11, 2007	44.18	44.99	43.90	44.86
3769	NASDAQ	QCOM	Thu, May 10, 2007	44.00	44.19	43.52	43.91
3768	NASDAQ	QCOM	Wed, May 9, 2007	43.95	44.51	43.78	44.27
3767	NASDAQ	QCOM	Tue, May 8, 2007	43.73	44.50	43.65	44.17
3766	NASDAQ	QCOM	Mon, May 7, 2007	44.12	44.54	43.83	43.95
3765	NASDAQ	QCOM	Fri, May 4, 2007	44.52	44.72	43.58	44.10
3764	NASDAQ	QCOM	Thu, May 3, 2007	44.35	44.50	43.93	44.28
3763	NASDAQ	QCOM	Wed, May 2, 2007	43.95	44.53	43.73	44.27
3762	NASDAQ	QCOM	Tue, May 1, 2007	44.01	44.12	43.21	43.77
3761	NASDAQ	QCOM	Mon, Apr 30, 2007	44.65	44.82	43.77	43.80
3760	NASDAQ	QCOM	Fri, Apr 27, 2007	44.91	45.18	44.30	44.63
3759	NASDAQ	QCOM	Thu, Apr 26, 2007	46.20	46.33	45.11	45.30
3758	NASDAQ	QCOM	Wed, Apr 25, 2007	44.60	45.36	44.30	45.34
3757	NASDAQ	QCOM	Tue, Apr 24, 2007	43.11	44.92	43.03	44.36
3756	NASDAQ	QCOM	Mon, Apr 23, 2007	43.32	43.69	42.69	42.89
3755	NASDAQ	QCOM	Fri, Apr 20, 2007	43.90	44.20	43.07	43.44
3754	NASDAQ	QCOM	Thu, Apr 19, 2007	42.69	43.43	42.62	43.36
3753	NASDAQ	QCOM	Wed, Apr 18, 2007	43.01	43.42	42.80	42.97
3752	NASDAQ	QCOM	Tue, Apr 17, 2007	43.21	43.50	43.01	43.37
3751	NASDAQ	QCOM	Mon, Apr 16, 2007	42.77	43.40	42.72	43.39
3750	NASDAQ	QCOM	Fri, Apr 13, 2007	42.51	42.71	41.83	42.55
3749	NASDAQ	QCOM	Thu, Apr 12, 2007	41.69	42.82	41.60	42.60
3748	NASDAQ	QCOM	Wed, Apr 11, 2007	42.91	42.99	42.05	42.10
3747	NASDAQ	QCOM	Tue, Apr 10, 2007	42.54	43.04	42.53	43.00
3746	NASDAQ	QCOM	Mon, Apr 9, 2007	43.34	43.46	42.48	42.68
3745	NASDAQ	QCOM	Thu, Apr 5, 2007	43.06	43.44	42.29	43.30
3744	NASDAQ	QCOM	Wed, Apr 4, 2007	43.93	43.96	43.32	43.65
3743	NASDAQ	QCOM	Tue, Apr 3, 2007	43.40	43.75	43.17	43.71
3742	NASDAQ	QCOM	Mon, Apr 2, 2007	42.68	43.13	42.30	43.08
3741	NASDAQ	QCOM	Fri, Mar 30, 2007	42.26	42.91	42.15	42.66
3740	NASDAQ	QCOM	Thu, Mar 29, 2007	42.80	42.88	41.63	42.25
3739	NASDAQ	QCOM	Wed, Mar 28, 2007	42.51	43.00	42.29	42.50
3738	NASDAQ	QCOM	Tue, Mar 27, 2007	42.23	42.85	42.03	42.63
3737	NASDAQ	QCOM	Mon, Mar 26, 2007	42.33	42.56	41.57	42.42
3736	NASDAQ	QCOM	Fri, Mar 23, 2007	43.13	43.39	42.51	42.57
3735	NASDAQ	QCOM	Thu, Mar 22, 2007	43.42	43.79	43.27	43.35
3734	NASDAQ	QCOM	Wed, Mar 21, 2007	43.10	43.75	42.36	43.73
3733	NASDAQ	QCOM	Tue, Mar 20, 2007	42.42	43.23	42.38	43.04
3732	NASDAQ	QCOM	Mon, Mar 19, 2007	44.01	44.12	42.63	42.91
3731	NASDAQ	QCOM	Fri, Mar 16, 2007	43.48	43.74	43.03	43.68
3730	NASDAQ	QCOM	Thu, Mar 15, 2007	43.16	43.93	43.00	43.70
3729	NASDAQ	QCOM	Wed, Mar 14, 2007	42.47	43.54	42.42	43.21
3728	NASDAQ	QCOM	Tue, Mar 13, 2007	41.60	42.28	41.20	41.83
3727	NASDAQ	QCOM	Mon, Mar 12, 2007	39.97	40.30	39.81	40.12
3726	NASDAQ	QCOM	Fri, Mar 9, 2007	40.64	40.90	39.96	40.15
3725	NASDAQ	QCOM	Thu, Mar 8, 2007	40.24	40.64	39.95	40.24
3724	NASDAQ	QCOM	Wed, Mar 7, 2007	39.61	40.21	39.56	39.69
3723	NASDAQ	QCOM	Tue, Mar 6, 2007	39.59	39.78	39.23	39.55
3722	NASDAQ	QCOM	Mon, Mar 5, 2007	39.21	40.06	39.04	39.14
3721	NASDAQ	QCOM	Fri, Mar 2, 2007	40.05	40.32	39.41	39.48
3720	NASDAQ	QCOM	Thu, Mar 1, 2007	39.56	40.78	39.35	40.10
3719	NASDAQ	QCOM	Wed, Feb 28, 2007	40.30	41.08	40.00	40.30
3718	NASDAQ	QCOM	Tue, Feb 27, 2007	41.06	41.67	40.00	40.25
3717	NASDAQ	QCOM	Mon, Feb 26, 2007	43.26	43.30	42.25	42.65
3716	NASDAQ	QCOM	Fri, Feb 23, 2007	43.20	43.61	42.57	43.36
3715	NASDAQ	QCOM	Thu, Feb 22, 2007	42.22	42.80	42.03	42.79
3714	NASDAQ	QCOM	Wed, Feb 21, 2007	42.25	42.58	41.84	42.05
3713	NASDAQ	QCOM	Tue, Feb 20, 2007	41.98	42.78	41.86	42.70
3712	NASDAQ	QCOM	Fri, Feb 16, 2007	41.12	43.38	40.85	42.51
3711	NASDAQ	QCOM	Thu, Feb 15, 2007	40.26	41.44	40.15	41.31
3710	NASDAQ	QCOM	Wed, Feb 14, 2007	38.25	39.95	38.25	39.66
3709	NASDAQ	QCOM	Tue, Feb 13, 2007	38.26	38.68	38.00	38.07
3708	NASDAQ	QCOM	Mon, Feb 12, 2007	38.73	38.80	37.91	38.05
3707	NASDAQ	QCOM	Fri, Feb 9, 2007	38.84	38.99	37.89	38.31
3706	NASDAQ	QCOM	Thu, Feb 8, 2007	37.56	38.69	37.12	38.26
3705	NASDAQ	QCOM	Wed, Feb 7, 2007	37.79	37.89	37.34	37.58
3704	NASDAQ	QCOM	Tue, Feb 6, 2007	37.87	37.97	37.23	37.68
3703	NASDAQ	QCOM	Mon, Feb 5, 2007	37.20	38.12	37.00	37.91
3702	NASDAQ	QCOM	Fri, Feb 2, 2007	37.43	37.52	37.00	37.19
3701	NASDAQ	QCOM	Thu, Feb 1, 2007	37.80	37.82	37.05	37.41
3700	NASDAQ	QCOM	Wed, Jan 31, 2007	37.13	37.90	36.81	37.66
3699	NASDAQ	QCOM	Tue, Jan 30, 2007	37.17	37.41	36.94	37.17
3698	NASDAQ	QCOM	Mon, Jan 29, 2007	37.00	37.56	36.80	37.15
3697	NASDAQ	QCOM	Fri, Jan 26, 2007	38.27	38.39	37.35	37.51
3696	NASDAQ	QCOM	Thu, Jan 25, 2007	39.88	39.91	38.15	38.24
3695	NASDAQ	QCOM	Wed, Jan 24, 2007	38.46	39.30	38.31	39.53
3694	NASDAQ	QCOM	Tue, Jan 23, 2007	38.49	39.07	38.05	38.27
3693	NASDAQ	QCOM	Mon, Jan 22, 2007	39.04	39.08	38.12	38.51
3692	NASDAQ	QCOM	Fri, Jan 19, 2007	38.27	39.18	38.13	38.87
3691	NASDAQ	QCOM	Thu, Jan 18, 2007	39.10	39.35	38.33	38.49
3690	NASDAQ	QCOM	Wed, Jan 17, 2007	39.17	39.96	39.00	39.19
3689	NASDAQ	QCOM	Tue, Jan 16, 2007	39.80	39.95	39.03	39.47
3688	NASDAQ	QCOM	Fri, Jan 12, 2007	39.25	39.94	39.12	39.62
3687	NASDAQ	QCOM	Thu, Jan 11, 2007	38.66	39.64	38.10	39.48
3686	NASDAQ	QCOM	Wed, Jan 10, 2007	37.65	38.56	37.59	38.55
3685	NASDAQ	QCOM	Tue, Jan 9, 2007	38.50	38.65	37.84	37.84
3684	NASDAQ	QCOM	Mon, Jan 8, 2007	38.75	38.75	38.00	38.26
3683	NASDAQ	QCOM	Fri, Jan 5, 2007	38.90	38.94	37.87	38.69
3682	NASDAQ	QCOM	Thu, Jan 4, 2007	37.79	39.40	37.40	39.15
3681	NASDAQ	QCOM	Wed, Jan 3, 2007	37.75	38.77	36.79	37.46
3680	NASDAQ	QCOM	Fri, Dec 29, 2006	37.80	38.37	37.57	37.79
3679	NASDAQ	QCOM	Thu, Dec 28, 2006	37.52	38.01	37.45	37.69
3678	NASDAQ	QCOM	Wed, Dec 27, 2006	37.82	38.15	37.56	37.57
3677	NASDAQ	QCOM	Tue, Dec 26, 2006	37.54	38.17	37.42	37.62
3676	NASDAQ	QCOM	Fri, Dec 22, 2006	37.55	38.29	37.50	37.81
3675	NASDAQ	QCOM	Thu, Dec 21, 2006	38.31	38.61	38.00	38.54
3674	NASDAQ	QCOM	Wed, Dec 20, 2006	38.50	39.10	38.25	38.31
3673	NASDAQ	QCOM	Tue, Dec 19, 2006	38.71	38.91	38.37	38.49
3672	NASDAQ	QCOM	Mon, Dec 18, 2006	39.69	40.10	38.83	39.07
3671	NASDAQ	QCOM	Fri, Dec 15, 2006	39.60	40.00	39.29	39.50
3670	NASDAQ	QCOM	Thu, Dec 14, 2006	38.57	39.60	38.38	39.41
3669	NASDAQ	QCOM	Wed, Dec 13, 2006	39.25	39.30	38.11	38.43
3668	NASDAQ	QCOM	Tue, Dec 12, 2006	38.82	39.07	38.13	38.87
3667	NASDAQ	QCOM	Mon, Dec 11, 2006	39.25	39.95	38.88	38.93
3666	NASDAQ	QCOM	Fri, Dec 8, 2006	39.00	40.27	38.78	39.54
3665	NASDAQ	QCOM	Thu, Dec 7, 2006	39.52	40.99	39.11	39.14
3664	NASDAQ	QCOM	Wed, Dec 6, 2006	38.76	39.38	38.45	39.18
3663	NASDAQ	QCOM	Tue, Dec 5, 2006	37.75	39.43	37.60	38.74
3662	NASDAQ	QCOM	Mon, Dec 4, 2006	36.69	37.58	36.54	37.50
3661	NASDAQ	QCOM	Fri, Dec 1, 2006	36.50	36.76	35.80	36.35
3660	NASDAQ	QCOM	Thu, Nov 30, 2006	36.53	36.82	35.82	36.59
3659	NASDAQ	QCOM	Wed, Nov 29, 2006	36.05	36.78	35.97	36.65
3658	NASDAQ	QCOM	Tue, Nov 28, 2006	36.38	36.70	35.70	35.85
3657	NASDAQ	QCOM	Mon, Nov 27, 2006	37.33	37.50	36.35	36.45
3656	NASDAQ	QCOM	Fri, Nov 24, 2006	37.08	37.87	37.00	37.58
3655	NASDAQ	QCOM	Wed, Nov 22, 2006	37.53	37.65	36.82	37.35
3654	NASDAQ	QCOM	Tue, Nov 21, 2006	37.21	37.72	36.95	37.61
3653	NASDAQ	QCOM	Mon, Nov 20, 2006	37.31	37.45	36.82	37.15
3652	NASDAQ	QCOM	Fri, Nov 17, 2006	37.60	37.79	37.41	37.63
3651	NASDAQ	QCOM	Thu, Nov 16, 2006	38.05	38.40	37.56	37.80
3650	NASDAQ	QCOM	Wed, Nov 15, 2006	37.53	38.03	37.26	37.70
3649	NASDAQ	QCOM	Tue, Nov 14, 2006	36.31	37.74	36.05	37.56
3648	NASDAQ	QCOM	Mon, Nov 13, 2006	35.90	36.64	35.51	36.20
3647	NASDAQ	QCOM	Fri, Nov 10, 2006	34.89	35.25	34.35	35.24
3646	NASDAQ	QCOM	Thu, Nov 9, 2006	36.07	36.20	34.68	34.83
3645	NASDAQ	QCOM	Wed, Nov 8, 2006	36.31	36.60	35.95	36.28
3644	NASDAQ	QCOM	Tue, Nov 7, 2006	36.10	37.05	36.01	36.39
3643	NASDAQ	QCOM	Mon, Nov 6, 2006	36.45	36.69	35.96	36.14
3642	NASDAQ	QCOM	Fri, Nov 3, 2006	36.29	37.62	35.91	36.47
3641	NASDAQ	QCOM	Thu, Nov 2, 2006	35.75	36.40	35.41	36.36
3640	NASDAQ	QCOM	Wed, Nov 1, 2006	36.80	36.90	35.61	35.73
3639	NASDAQ	QCOM	Tue, Oct 31, 2006	36.97	37.20	36.06	36.39
3638	NASDAQ	QCOM	Mon, Oct 30, 2006	36.69	36.93	36.40	36.74
3637	NASDAQ	QCOM	Fri, Oct 27, 2006	37.88	38.00	36.92	37.14
3636	NASDAQ	QCOM	Thu, Oct 26, 2006	37.62	38.05	37.04	37.99
3635	NASDAQ	QCOM	Wed, Oct 25, 2006	36.70	37.74	36.65	37.51
3634	NASDAQ	QCOM	Tue, Oct 24, 2006	37.62	37.95	36.57	36.71
3633	NASDAQ	QCOM	Mon, Oct 23, 2006	37.66	38.64	37.51	38.08
3632	NASDAQ	QCOM	Fri, Oct 20, 2006	38.26	38.42	37.20	37.92
3631	NASDAQ	QCOM	Thu, Oct 19, 2006	37.38	38.26	37.04	38.18
3630	NASDAQ	QCOM	Wed, Oct 18, 2006	39.17	39.22	37.90	38.12
3629	NASDAQ	QCOM	Tue, Oct 17, 2006	39.47	39.60	38.58	38.94
3628	NASDAQ	QCOM	Mon, Oct 16, 2006	39.68	40.00	39.56	39.82
3627	NASDAQ	QCOM	Fri, Oct 13, 2006	39.14	39.84	38.75	39.84
3626	NASDAQ	QCOM	Thu, Oct 12, 2006	37.94	39.01	37.91	38.94
3625	NASDAQ	QCOM	Wed, Oct 11, 2006	36.95	37.99	36.87	37.76
3624	NASDAQ	QCOM	Tue, Oct 10, 2006	36.38	37.89	35.00	37.07
3623	NASDAQ	QCOM	Mon, Oct 9, 2006	36.31	36.52	36.00	36.24
3622	NASDAQ	QCOM	Fri, Oct 6, 2006	36.05	36.67	35.78	36.37
3621	NASDAQ	QCOM	Thu, Oct 5, 2006	35.87	36.31	35.44	36.26
3620	NASDAQ	QCOM	Wed, Oct 4, 2006	35.46	35.82	34.88	35.82
3619	NASDAQ	QCOM	Tue, Oct 3, 2006	34.78	35.80	34.62	35.40
3618	NASDAQ	QCOM	Mon, Oct 2, 2006	36.16	36.49	34.10	34.66
3617	NASDAQ	QCOM	Fri, Sep 29, 2006	37.28	37.28	36.17	36.35
3616	NASDAQ	QCOM	Thu, Sep 28, 2006	38.15	38.23	36.75	37.02
3615	NASDAQ	QCOM	Wed, Sep 27, 2006	38.41	38.79	37.80	38.13
3614	NASDAQ	QCOM	Tue, Sep 26, 2006	38.72	39.30	38.22	38.43
3613	NASDAQ	QCOM	Mon, Sep 25, 2006	38.23	38.98	37.51	38.67
3612	NASDAQ	QCOM	Fri, Sep 22, 2006	38.51	38.51	37.59	37.86
3611	NASDAQ	QCOM	Thu, Sep 21, 2006	38.29	39.22	38.21	38.48
3610	NASDAQ	QCOM	Wed, Sep 20, 2006	37.01	38.20	36.83	38.11
3609	NASDAQ	QCOM	Tue, Sep 19, 2006	36.90	37.30	36.70	37.10
3608	NASDAQ	QCOM	Mon, Sep 18, 2006	36.81	37.64	36.50	36.60
3607	NASDAQ	QCOM	Fri, Sep 15, 2006	37.60	37.81	36.80	36.81
3606	NASDAQ	QCOM	Thu, Sep 14, 2006	37.12	37.61	37.01	37.20
3605	NASDAQ	QCOM	Wed, Sep 13, 2006	37.81	37.94	37.27	37.30
3604	NASDAQ	QCOM	Tue, Sep 12, 2006	37.39	38.09	37.33	37.65
3603	NASDAQ	QCOM	Mon, Sep 11, 2006	36.20	37.12	35.99	36.81
3602	NASDAQ	QCOM	Fri, Sep 8, 2006	37.17	37.23	36.29	36.54
3601	NASDAQ	QCOM	Thu, Sep 7, 2006	37.84	38.00	36.90	36.97
3600	NASDAQ	QCOM	Wed, Sep 6, 2006	39.10	39.49	37.80	38.04
3599	NASDAQ	QCOM	Tue, Sep 5, 2006	38.44	39.33	37.53	39.19
3598	NASDAQ	QCOM	Fri, Sep 1, 2006	38.26	38.80	38.09	38.35
3597	NASDAQ	QCOM	Thu, Aug 31, 2006	38.25	38.25	37.52	37.67
3596	NASDAQ	QCOM	Wed, Aug 30, 2006	37.74	38.50	37.60	37.91
3595	NASDAQ	QCOM	Tue, Aug 29, 2006	37.22	37.68	36.65	37.59
3594	NASDAQ	QCOM	Mon, Aug 28, 2006	37.39	37.65	37.01	37.18
3593	NASDAQ	QCOM	Fri, Aug 25, 2006	36.95	37.84	36.80	37.38
3592	NASDAQ	QCOM	Thu, Aug 24, 2006	37.10	37.42	36.71	37.27
3591	NASDAQ	QCOM	Wed, Aug 23, 2006	37.57	37.99	36.46	36.65
3590	NASDAQ	QCOM	Tue, Aug 22, 2006	37.04	38.15	37.04	37.51
3589	NASDAQ	QCOM	Mon, Aug 21, 2006	36.99	37.37	36.62	37.10
3588	NASDAQ	QCOM	Fri, Aug 18, 2006	37.30	37.86	36.50	37.32
3587	NASDAQ	QCOM	Thu, Aug 17, 2006	37.82	38.00	37.00	37.20
3586	NASDAQ	QCOM	Wed, Aug 16, 2006	36.30	37.83	36.21	37.83
3585	NASDAQ	QCOM	Tue, Aug 15, 2006	34.45	35.60	34.10	35.45
3584	NASDAQ	QCOM	Mon, Aug 14, 2006	33.98	34.45	33.51	33.59
3583	NASDAQ	QCOM	Fri, Aug 11, 2006	33.66	33.87	33.15	33.31
3582	NASDAQ	QCOM	Thu, Aug 10, 2006	33.38	34.00	32.76	33.90
3581	NASDAQ	QCOM	Wed, Aug 9, 2006	34.15	35.16	33.42	33.53
3580	NASDAQ	QCOM	Tue, Aug 8, 2006	34.00	34.60	33.37	33.86
3579	NASDAQ	QCOM	Mon, Aug 7, 2006	35.29	35.52	34.45	34.60
3578	NASDAQ	QCOM	Fri, Aug 4, 2006	35.51	35.97	34.85	35.31
3577	NASDAQ	QCOM	Thu, Aug 3, 2006	34.25	35.26	34.09	34.86
3576	NASDAQ	QCOM	Wed, Aug 2, 2006	34.48	34.75	33.80	34.37
3575	NASDAQ	QCOM	Tue, Aug 1, 2006	34.86	34.96	34.00	34.48
3574	NASDAQ	QCOM	Mon, Jul 31, 2006	35.55	35.71	35.19	35.26
3573	NASDAQ	QCOM	Fri, Jul 28, 2006	34.95	35.98	34.78	35.79
3572	NASDAQ	QCOM	Thu, Jul 27, 2006	35.21	35.58	34.50	34.52
3571	NASDAQ	QCOM	Wed, Jul 26, 2006	34.26	35.26	33.94	34.98
3570	NASDAQ	QCOM	Tue, Jul 25, 2006	35.29	35.68	34.25	34.28
3569	NASDAQ	QCOM	Mon, Jul 24, 2006	34.52	35.59	34.34	35.38
3568	NASDAQ	QCOM	Fri, Jul 21, 2006	35.13	35.15	34.11	34.44
3567	NASDAQ	QCOM	Thu, Jul 20, 2006	36.25	37.27	35.59	35.85
3566	NASDAQ	QCOM	Wed, Jul 19, 2006	37.40	37.79	36.42	36.73
3565	NASDAQ	QCOM	Tue, Jul 18, 2006	36.56	37.50	36.23	37.40
3564	NASDAQ	QCOM	Mon, Jul 17, 2006	36.99	37.39	36.29	36.56
3563	NASDAQ	QCOM	Fri, Jul 14, 2006	36.47	37.09	35.73	36.37
3562	NASDAQ	QCOM	Thu, Jul 13, 2006	37.19	37.85	36.55	36.56
3561	NASDAQ	QCOM	Wed, Jul 12, 2006	38.80	39.03	37.19	37.55
3560	NASDAQ	QCOM	Tue, Jul 11, 2006	37.56	39.00	37.39	38.87
3559	NASDAQ	QCOM	Mon, Jul 10, 2006	38.16	38.23	37.10	37.80
3558	NASDAQ	QCOM	Fri, Jul 7, 2006	38.21	38.51	37.64	38.00
3557	NASDAQ	QCOM	Thu, Jul 6, 2006	38.18	38.64	37.91	38.47
3556	NASDAQ	QCOM	Wed, Jul 5, 2006	39.38	39.41	37.92	38.17
3555	NASDAQ	QCOM	Mon, Jul 3, 2006	39.47	39.72	39.15	39.46
3554	NASDAQ	QCOM	Fri, Jun 30, 2006	40.74	40.92	39.91	40.07
3553	NASDAQ	QCOM	Thu, Jun 29, 2006	39.98	40.78	38.94	40.54
3552	NASDAQ	QCOM	Wed, Jun 28, 2006	38.97	39.53	38.57	39.47
3551	NASDAQ	QCOM	Tue, Jun 27, 2006	39.90	40.38	38.54	38.69
3550	NASDAQ	QCOM	Mon, Jun 26, 2006	40.00	40.66	39.70	40.09
3549	NASDAQ	QCOM	Fri, Jun 23, 2006	40.21	40.32	38.77	39.50
3548	NASDAQ	QCOM	Thu, Jun 22, 2006	43.87	43.90	41.22	41.38
3547	NASDAQ	QCOM	Wed, Jun 21, 2006	44.04	45.00	43.81	44.20
3546	NASDAQ	QCOM	Tue, Jun 20, 2006	43.63	44.40	43.10	43.91
3545	NASDAQ	QCOM	Mon, Jun 19, 2006	44.31	44.39	43.04	43.39
3544	NASDAQ	QCOM	Fri, Jun 16, 2006	44.74	45.00	43.02	43.95
3543	NASDAQ	QCOM	Thu, Jun 15, 2006	43.65	45.00	43.45	44.89
3542	NASDAQ	QCOM	Wed, Jun 14, 2006	42.21	43.30	41.92	43.25
3541	NASDAQ	QCOM	Tue, Jun 13, 2006	42.71	42.92	41.57	41.84
3540	NASDAQ	QCOM	Mon, Jun 12, 2006	43.27	43.50	41.05	41.19
3539	NASDAQ	QCOM	Fri, Jun 9, 2006	45.00	45.42	43.04	43.44
3538	NASDAQ	QCOM	Thu, Jun 8, 2006	44.81	45.11	42.24	44.45
3537	NASDAQ	QCOM	Wed, Jun 7, 2006	46.36	46.73	45.34	45.48
3536	NASDAQ	QCOM	Tue, Jun 6, 2006	45.68	46.47	45.51	46.17
3535	NASDAQ	QCOM	Mon, Jun 5, 2006	46.67	46.97	45.66	45.68
3534	NASDAQ	QCOM	Fri, Jun 2, 2006	47.60	47.77	46.46	47.00
3533	NASDAQ	QCOM	Thu, Jun 1, 2006	45.20	47.05	44.79	47.05
3532	NASDAQ	QCOM	Wed, May 31, 2006	44.73	45.46	44.46	45.21
3531	NASDAQ	QCOM	Tue, May 30, 2006	45.61	45.90	44.72	44.72
3530	NASDAQ	QCOM	Fri, May 26, 2006	46.23	46.43	45.60	46.03
3529	NASDAQ	QCOM	Thu, May 25, 2006	46.00	46.40	45.40	46.06
3528	NASDAQ	QCOM	Wed, May 24, 2006	45.12	45.88	44.10	45.59
3527	NASDAQ	QCOM	Tue, May 23, 2006	46.89	47.17	45.38	45.38
3526	NASDAQ	QCOM	Mon, May 22, 2006	46.45	47.18	46.10	46.63
3525	NASDAQ	QCOM	Fri, May 19, 2006	46.30	47.70	46.00	47.07
3524	NASDAQ	QCOM	Thu, May 18, 2006	47.25	47.70	46.28	46.35
3523	NASDAQ	QCOM	Wed, May 17, 2006	46.33	47.81	46.24	46.90
3522	NASDAQ	QCOM	Tue, May 16, 2006	48.75	49.50	47.99	48.19
3521	NASDAQ	QCOM	Mon, May 15, 2006	48.56	48.81	47.36	48.63
3520	NASDAQ	QCOM	Fri, May 12, 2006	49.34	49.63	48.55	48.99
3519	NASDAQ	QCOM	Thu, May 11, 2006	51.53	51.74	48.82	49.40
3518	NASDAQ	QCOM	Wed, May 10, 2006	52.47	52.68	51.42	51.66
3517	NASDAQ	QCOM	Tue, May 9, 2006	52.78	52.99	52.60	52.74
3516	NASDAQ	QCOM	Mon, May 8, 2006	52.36	52.75	52.12	52.66
3515	NASDAQ	QCOM	Fri, May 5, 2006	52.71	53.00	52.31	52.56
3514	NASDAQ	QCOM	Thu, May 4, 2006	52.02	53.01	51.95	52.34
3513	NASDAQ	QCOM	Wed, May 3, 2006	52.24	52.24	51.05	51.75
3512	NASDAQ	QCOM	Tue, May 2, 2006	50.70	51.36	50.39	51.06
3511	NASDAQ	QCOM	Mon, May 1, 2006	51.46	51.71	50.28	50.65
3510	NASDAQ	QCOM	Fri, Apr 28, 2006	52.21	52.24	51.32	51.34
3509	NASDAQ	QCOM	Thu, Apr 27, 2006	50.77	52.46	50.77	52.03
3508	NASDAQ	QCOM	Wed, Apr 26, 2006	51.60	51.87	50.84	51.08
3507	NASDAQ	QCOM	Tue, Apr 25, 2006	52.45	52.45	51.25	51.50
3506	NASDAQ	QCOM	Mon, Apr 24, 2006	51.07	52.49	51.06	52.30
3505	NASDAQ	QCOM	Fri, Apr 21, 2006	51.72	52.10	50.91	51.39
3504	NASDAQ	QCOM	Thu, Apr 20, 2006	52.31	52.40	51.20	51.84
3503	NASDAQ	QCOM	Wed, Apr 19, 2006	52.49	52.58	51.85	52.50
3502	NASDAQ	QCOM	Tue, Apr 18, 2006	51.38	52.49	51.32	52.03
3501	NASDAQ	QCOM	Mon, Apr 17, 2006	51.42	51.93	50.63	51.02
3500	NASDAQ	QCOM	Thu, Apr 13, 2006	50.93	51.84	50.93	51.48
3499	NASDAQ	QCOM	Wed, Apr 12, 2006	51.64	51.70	50.97	50.97
3498	NASDAQ	QCOM	Tue, Apr 11, 2006	51.63	52.03	50.91	51.39
3497	NASDAQ	QCOM	Mon, Apr 10, 2006	51.78	52.07	51.00	51.58
3496	NASDAQ	QCOM	Fri, Apr 7, 2006	51.91	52.48	51.73	51.96
3495	NASDAQ	QCOM	Thu, Apr 6, 2006	51.75	51.99	51.16	51.76
3494	NASDAQ	QCOM	Wed, Apr 5, 2006	51.69	51.80	51.18	51.67
3493	NASDAQ	QCOM	Tue, Apr 4, 2006	51.04	51.96	51.03	51.81
3492	NASDAQ	QCOM	Mon, Apr 3, 2006	51.14	51.72	51.03	51.18
3491	NASDAQ	QCOM	Fri, Mar 31, 2006	51.16	51.41	50.43	50.61
3490	NASDAQ	QCOM	Thu, Mar 30, 2006	50.94	51.75	50.75	50.85
3489	NASDAQ	QCOM	Wed, Mar 29, 2006	49.62	51.10	49.52	50.72
3488	NASDAQ	QCOM	Tue, Mar 28, 2006	49.58	50.53	49.17	49.36
3487	NASDAQ	QCOM	Mon, Mar 27, 2006	49.48	50.14	49.44	49.71
3486	NASDAQ	QCOM	Fri, Mar 24, 2006	49.69	50.20	48.89	49.35
3485	NASDAQ	QCOM	Thu, Mar 23, 2006	49.68	49.90	49.15	49.58
3484	NASDAQ	QCOM	Wed, Mar 22, 2006	49.46	50.19	49.32	49.75
3483	NASDAQ	QCOM	Tue, Mar 21, 2006	49.77	51.00	49.51	49.59
3482	NASDAQ	QCOM	Mon, Mar 20, 2006	50.63	50.96	50.20	50.31
3481	NASDAQ	QCOM	Fri, Mar 17, 2006	49.96	50.98	49.92	50.77
3480	NASDAQ	QCOM	Thu, Mar 16, 2006	50.31	51.18	49.87	49.87
3479	NASDAQ	QCOM	Wed, Mar 15, 2006	49.41	49.84	49.10	49.81
3478	NASDAQ	QCOM	Tue, Mar 14, 2006	48.10	49.37	48.00	49.25
3477	NASDAQ	QCOM	Mon, Mar 13, 2006	48.65	48.83	47.95	48.21
3476	NASDAQ	QCOM	Fri, Mar 10, 2006	47.97	48.65	47.50	48.00
3475	NASDAQ	QCOM	Thu, Mar 9, 2006	49.56	49.94	48.03	48.10
3474	NASDAQ	QCOM	Wed, Mar 8, 2006	47.96	49.88	47.70	49.53
3473	NASDAQ	QCOM	Tue, Mar 7, 2006	47.89	48.42	47.44	47.86
3472	NASDAQ	QCOM	Mon, Mar 6, 2006	47.55	48.36	47.10	47.24
3471	NASDAQ	QCOM	Fri, Mar 3, 2006	47.46	48.74	47.27	47.63
3470	NASDAQ	QCOM	Thu, Mar 2, 2006	47.35	48.76	47.24	47.83
3469	NASDAQ	QCOM	Wed, Mar 1, 2006	47.23	48.29	46.79	48.03
3468	NASDAQ	QCOM	Tue, Feb 28, 2006	48.17	48.40	46.99	47.16
3467	NASDAQ	QCOM	Mon, Feb 27, 2006	47.13	48.49	46.97	48.35
3466	NASDAQ	QCOM	Fri, Feb 24, 2006	47.09	47.28	46.58	47.19
3465	NASDAQ	QCOM	Thu, Feb 23, 2006	47.47	47.67	46.85	46.93
3464	NASDAQ	QCOM	Wed, Feb 22, 2006	47.00	48.48	46.85	47.78
3463	NASDAQ	QCOM	Tue, Feb 21, 2006	48.08	48.19	46.71	46.94
3462	NASDAQ	QCOM	Fri, Feb 17, 2006	47.75	48.88	47.68	48.31
3461	NASDAQ	QCOM	Thu, Feb 16, 2006	47.49	48.11	47.00	48.10
3460	NASDAQ	QCOM	Wed, Feb 15, 2006	47.27	47.96	46.75	47.34
3459	NASDAQ	QCOM	Tue, Feb 14, 2006	46.36	47.96	46.09	47.60
3458	NASDAQ	QCOM	Mon, Feb 13, 2006	46.30	46.52	45.48	45.95
3457	NASDAQ	QCOM	Fri, Feb 10, 2006	46.40	46.80	45.74	46.66
3456	NASDAQ	QCOM	Thu, Feb 9, 2006	47.05	47.32	46.06	46.16
3455	NASDAQ	QCOM	Wed, Feb 8, 2006	45.85	47.13	45.81	46.97
3454	NASDAQ	QCOM	Tue, Feb 7, 2006	45.85	46.12	45.08	45.73
3453	NASDAQ	QCOM	Mon, Feb 6, 2006	45.82	46.34	45.51	45.93
3452	NASDAQ	QCOM	Fri, Feb 3, 2006	46.55	46.80	45.75	46.08
3451	NASDAQ	QCOM	Thu, Feb 2, 2006	47.59	47.91	46.87	46.88
3450	NASDAQ	QCOM	Wed, Feb 1, 2006	47.33	48.30	47.13	47.93
3449	NASDAQ	QCOM	Tue, Jan 31, 2006	48.37	48.86	47.54	47.96
3448	NASDAQ	QCOM	Mon, Jan 30, 2006	48.09	48.80	47.91	48.57
3447	NASDAQ	QCOM	Fri, Jan 27, 2006	47.56	48.17	47.10	48.02
3446	NASDAQ	QCOM	Thu, Jan 26, 2006	46.74	48.09	46.50	47.50
3445	NASDAQ	QCOM	Wed, Jan 25, 2006	48.22	48.60	47.11	47.58
3444	NASDAQ	QCOM	Tue, Jan 24, 2006	47.25	48.30	46.96	48.07
3443	NASDAQ	QCOM	Mon, Jan 23, 2006	47.16	47.19	46.50	46.92
3442	NASDAQ	QCOM	Fri, Jan 20, 2006	48.52	48.68	46.53	46.96
3441	NASDAQ	QCOM	Thu, Jan 19, 2006	48.22	48.72	47.61	48.67
3440	NASDAQ	QCOM	Wed, Jan 18, 2006	47.42	48.48	47.40	47.75
3439	NASDAQ	QCOM	Tue, Jan 17, 2006	47.42	48.33	47.31	48.12
3438	NASDAQ	QCOM	Fri, Jan 13, 2006	48.92	49.00	48.06	48.64
3437	NASDAQ	QCOM	Thu, Jan 12, 2006	48.60	49.30	48.27	49.00
3436	NASDAQ	QCOM	Wed, Jan 11, 2006	47.55	49.45	47.30	48.80
3435	NASDAQ	QCOM	Tue, Jan 10, 2006	47.16	48.00	47.09	47.38
3434	NASDAQ	QCOM	Mon, Jan 9, 2006	46.94	47.70	46.91	47.57
3433	NASDAQ	QCOM	Fri, Jan 6, 2006	45.55	47.39	45.36	47.36
3432	NASDAQ	QCOM	Thu, Jan 5, 2006	45.23	45.68	45.00	45.21
3431	NASDAQ	QCOM	Wed, Jan 4, 2006	44.00	45.49	43.93	45.43
3430	NASDAQ	QCOM	Tue, Jan 3, 2006	43.25	44.35	42.91	44.00
3429	NASDAQ	QCOM	Fri, Dec 30, 2005	43.23	43.50	42.98	43.08
3428	NASDAQ	QCOM	Thu, Dec 29, 2005	43.79	44.12	43.42	43.54
3427	NASDAQ	QCOM	Wed, Dec 28, 2005	43.72	44.10	43.53	43.65
3426	NASDAQ	QCOM	Tue, Dec 27, 2005	44.27	44.68	43.41	43.64
3425	NASDAQ	QCOM	Fri, Dec 23, 2005	44.77	44.85	44.25	44.39
3424	NASDAQ	QCOM	Thu, Dec 22, 2005	44.24	44.55	43.59	44.39
3423	NASDAQ	QCOM	Wed, Dec 21, 2005	44.21	44.85	43.75	43.99
3422	NASDAQ	QCOM	Tue, Dec 20, 2005	43.75	44.80	43.69	44.09
3421	NASDAQ	QCOM	Mon, Dec 19, 2005	45.42	45.51	43.65	43.69
3420	NASDAQ	QCOM	Fri, Dec 16, 2005	45.60	46.15	44.89	44.95
3419	NASDAQ	QCOM	Thu, Dec 15, 2005	46.54	46.58	45.45	45.74
3418	NASDAQ	QCOM	Wed, Dec 14, 2005	45.75	46.60	45.64	46.23
3417	NASDAQ	QCOM	Tue, Dec 13, 2005	45.28	46.24	45.18	45.84
3416	NASDAQ	QCOM	Mon, Dec 12, 2005	44.43	45.30	44.43	45.20
3415	NASDAQ	QCOM	Fri, Dec 9, 2005	44.52	44.80	44.07	44.45
3414	NASDAQ	QCOM	Thu, Dec 8, 2005	45.61	45.86	43.95	44.21
3413	NASDAQ	QCOM	Wed, Dec 7, 2005	44.64	45.15	44.55	45.00
3412	NASDAQ	QCOM	Tue, Dec 6, 2005	44.71	45.32	44.46	44.74
3411	NASDAQ	QCOM	Mon, Dec 5, 2005	45.01	45.32	44.34	44.49
3410	NASDAQ	QCOM	Fri, Dec 2, 2005	45.30	45.60	44.72	45.20
3409	NASDAQ	QCOM	Thu, Dec 1, 2005	45.17	45.95	45.10	45.60
3408	NASDAQ	QCOM	Wed, Nov 30, 2005	45.47	46.14	45.41	45.47
3407	NASDAQ	QCOM	Tue, Nov 29, 2005	46.19	46.51	45.48	45.54
3406	NASDAQ	QCOM	Mon, Nov 28, 2005	46.25	46.29	45.56	46.04
3405	NASDAQ	QCOM	Fri, Nov 25, 2005	46.16	46.23	45.93	46.18
3404	NASDAQ	QCOM	Wed, Nov 23, 2005	46.07	46.29	45.76	46.01
3403	NASDAQ	QCOM	Tue, Nov 22, 2005	45.95	46.23	45.47	45.93
3402	NASDAQ	QCOM	Mon, Nov 21, 2005	45.65	46.29	45.55	46.08
3401	NASDAQ	QCOM	Fri, Nov 18, 2005	45.76	46.32	45.31	45.93
3400	NASDAQ	QCOM	Thu, Nov 17, 2005	45.24	45.66	44.96	45.53
3399	NASDAQ	QCOM	Wed, Nov 16, 2005	45.15	45.24	44.66	44.95
3398	NASDAQ	QCOM	Tue, Nov 15, 2005	45.61	45.78	44.53	44.94
3397	NASDAQ	QCOM	Mon, Nov 14, 2005	45.24	46.00	45.15	45.53
3396	NASDAQ	QCOM	Fri, Nov 11, 2005	45.60	46.15	45.23	45.42
3395	NASDAQ	QCOM	Thu, Nov 10, 2005	44.97	45.67	44.31	45.66
3394	NASDAQ	QCOM	Wed, Nov 9, 2005	45.21	45.68	44.48	44.67
3393	NASDAQ	QCOM	Tue, Nov 8, 2005	44.32	45.47	44.28	45.29
3392	NASDAQ	QCOM	Mon, Nov 7, 2005	44.83	45.26	44.36	44.64
3391	NASDAQ	QCOM	Fri, Nov 4, 2005	44.41	44.88	43.44	44.80
3390	NASDAQ	QCOM	Thu, Nov 3, 2005	42.70	44.46	42.52	44.02
3389	NASDAQ	QCOM	Wed, Nov 2, 2005	39.42	40.64	39.12	40.38
3388	NASDAQ	QCOM	Tue, Nov 1, 2005	39.86	39.86	39.08	39.49
3387	NASDAQ	QCOM	Mon, Oct 31, 2005	40.61	40.91	39.02	39.76
3386	NASDAQ	QCOM	Fri, Oct 28, 2005	40.20	41.33	39.68	41.07
3385	NASDAQ	QCOM	Thu, Oct 27, 2005	44.55	44.64	42.91	43.05
3384	NASDAQ	QCOM	Wed, Oct 26, 2005	45.00	45.99	44.52	44.85
3383	NASDAQ	QCOM	Tue, Oct 25, 2005	45.15	45.60	44.54	45.16
3382	NASDAQ	QCOM	Mon, Oct 24, 2005	44.99	45.70	44.60	45.70
3381	NASDAQ	QCOM	Fri, Oct 21, 2005	44.29	45.16	43.86	45.00
3380	NASDAQ	QCOM	Thu, Oct 20, 2005	43.90	44.71	43.08	43.35
3379	NASDAQ	QCOM	Wed, Oct 19, 2005	42.50	44.15	42.18	44.02
3378	NASDAQ	QCOM	Tue, Oct 18, 2005	42.35	42.80	41.85	42.45
3377	NASDAQ	QCOM	Mon, Oct 17, 2005	41.90	42.39	41.56	42.19
3376	NASDAQ	QCOM	Fri, Oct 14, 2005	42.10	42.44	41.36	41.93
3375	NASDAQ	QCOM	Thu, Oct 13, 2005	42.16	42.43	41.43	41.70
3374	NASDAQ	QCOM	Wed, Oct 12, 2005	43.20	43.88	42.25	42.35
3373	NASDAQ	QCOM	Tue, Oct 11, 2005	43.66	43.89	43.11	43.46
3372	NASDAQ	QCOM	Mon, Oct 10, 2005	43.83	44.54	43.52	43.68
3371	NASDAQ	QCOM	Fri, Oct 7, 2005	44.70	44.90	43.67	43.92
3370	NASDAQ	QCOM	Thu, Oct 6, 2005	45.07	45.47	43.65	44.15
3369	NASDAQ	QCOM	Wed, Oct 5, 2005	45.46	46.15	45.15	45.15
3368	NASDAQ	QCOM	Tue, Oct 4, 2005	44.90	46.28	44.80	45.61
3367	NASDAQ	QCOM	Mon, Oct 3, 2005	44.98	45.27	44.72	45.05
3366	NASDAQ	QCOM	Fri, Sep 30, 2005	44.91	45.02	44.35	44.75
3365	NASDAQ	QCOM	Thu, Sep 29, 2005	44.40	45.05	44.21	44.99
3364	NASDAQ	QCOM	Wed, Sep 28, 2005	44.47	44.85	44.14	44.51
3363	NASDAQ	QCOM	Tue, Sep 27, 2005	44.54	44.84	44.08	44.35
3362	NASDAQ	QCOM	Mon, Sep 26, 2005	44.88	44.99	44.15	44.40
3361	NASDAQ	QCOM	Fri, Sep 23, 2005	43.89	44.92	43.83	44.76
3360	NASDAQ	QCOM	Thu, Sep 22, 2005	43.72	44.52	43.68	44.00
3359	NASDAQ	QCOM	Wed, Sep 21, 2005	43.70	44.43	43.25	43.73
3358	NASDAQ	QCOM	Tue, Sep 20, 2005	43.33	44.47	43.30	43.42
3357	NASDAQ	QCOM	Mon, Sep 19, 2005	43.17	43.30	42.34	42.71
3356	NASDAQ	QCOM	Fri, Sep 16, 2005	42.45	43.36	42.20	43.32
3355	NASDAQ	QCOM	Thu, Sep 15, 2005	42.27	42.50	41.99	42.25
3354	NASDAQ	QCOM	Wed, Sep 14, 2005	42.72	42.96	41.81	42.07
3353	NASDAQ	QCOM	Tue, Sep 13, 2005	42.55	43.51	42.43	42.85
3352	NASDAQ	QCOM	Mon, Sep 12, 2005	42.48	42.70	42.24	42.55
3351	NASDAQ	QCOM	Fri, Sep 9, 2005	41.82	42.96	41.36	42.81
3350	NASDAQ	QCOM	Thu, Sep 8, 2005	41.03	41.97	40.70	41.74
3349	NASDAQ	QCOM	Wed, Sep 7, 2005	40.44	40.85	40.38	40.60
3348	NASDAQ	QCOM	Tue, Sep 6, 2005	40.19	40.77	40.01	40.55
3347	NASDAQ	QCOM	Fri, Sep 2, 2005	39.99	40.35	39.87	39.96
3346	NASDAQ	QCOM	Thu, Sep 1, 2005	39.47	40.26	39.43	40.00
3345	NASDAQ	QCOM	Wed, Aug 31, 2005	39.82	39.89	39.04	39.71
3344	NASDAQ	QCOM	Tue, Aug 30, 2005	39.84	39.90	39.27	39.86
3343	NASDAQ	QCOM	Mon, Aug 29, 2005	39.56	40.25	39.55	39.97
3342	NASDAQ	QCOM	Fri, Aug 26, 2005	39.92	40.14	39.51	39.85
3341	NASDAQ	QCOM	Thu, Aug 25, 2005	39.97	40.12	39.59	40.06
3340	NASDAQ	QCOM	Wed, Aug 24, 2005	40.03	40.87	39.51	39.62
3339	NASDAQ	QCOM	Tue, Aug 23, 2005	40.43	40.87	40.27	40.29
3338	NASDAQ	QCOM	Mon, Aug 22, 2005	40.25	41.15	40.25	40.55
3337	NASDAQ	QCOM	Fri, Aug 19, 2005	39.88	40.52	39.80	40.21
3336	NASDAQ	QCOM	Thu, Aug 18, 2005	39.75	40.45	39.75	39.93
3335	NASDAQ	QCOM	Wed, Aug 17, 2005	40.26	40.55	39.80	40.12
3334	NASDAQ	QCOM	Tue, Aug 16, 2005	41.40	41.47	39.97	40.25
3333	NASDAQ	QCOM	Mon, Aug 15, 2005	40.49	41.73	40.44	41.46
3332	NASDAQ	QCOM	Fri, Aug 12, 2005	40.07	40.80	40.02	40.79
3331	NASDAQ	QCOM	Thu, Aug 11, 2005	39.48	40.64	39.45	40.48
3330	NASDAQ	QCOM	Wed, Aug 10, 2005	39.56	40.21	39.14	39.21
3329	NASDAQ	QCOM	Tue, Aug 9, 2005	39.20	39.51	38.61	38.77
3328	NASDAQ	QCOM	Mon, Aug 8, 2005	39.08	39.68	39.08	39.20
3327	NASDAQ	QCOM	Fri, Aug 5, 2005	39.33	39.71	38.98	39.16
3326	NASDAQ	QCOM	Thu, Aug 4, 2005	39.51	39.92	39.30	39.56
3325	NASDAQ	QCOM	Wed, Aug 3, 2005	39.35	40.00	39.22	39.93
3324	NASDAQ	QCOM	Tue, Aug 2, 2005	39.03	39.83	38.92	39.65
3323	NASDAQ	QCOM	Mon, Aug 1, 2005	39.24	39.52	38.82	39.00
3322	NASDAQ	QCOM	Fri, Jul 29, 2005	39.82	40.15	39.42	39.48
3321	NASDAQ	QCOM	Thu, Jul 28, 2005	39.97	40.18	39.54	39.78
3320	NASDAQ	QCOM	Wed, Jul 27, 2005	39.38	40.27	39.31	40.15
3319	NASDAQ	QCOM	Tue, Jul 26, 2005	39.24	39.75	39.16	39.54
3318	NASDAQ	QCOM	Mon, Jul 25, 2005	38.99	39.64	38.94	39.29
3317	NASDAQ	QCOM	Fri, Jul 22, 2005	38.74	39.49	38.61	39.30
3316	NASDAQ	QCOM	Thu, Jul 21, 2005	37.49	39.30	37.38	39.01
3315	NASDAQ	QCOM	Wed, Jul 20, 2005	35.45	36.17	35.25	36.09
3314	NASDAQ	QCOM	Tue, Jul 19, 2005	35.26	35.83	34.78	35.80
3313	NASDAQ	QCOM	Mon, Jul 18, 2005	35.35	35.50	35.12	35.12
3312	NASDAQ	QCOM	Fri, Jul 15, 2005	35.45	35.69	35.04	35.58
3311	NASDAQ	QCOM	Thu, Jul 14, 2005	35.00	35.46	34.98	35.35
3310	NASDAQ	QCOM	Wed, Jul 13, 2005	35.00	35.15	34.80	34.92
3309	NASDAQ	QCOM	Tue, Jul 12, 2005	35.20	35.33	34.53	35.10
3308	NASDAQ	QCOM	Mon, Jul 11, 2005	34.67	35.40	34.66	35.20
3307	NASDAQ	QCOM	Fri, Jul 8, 2005	33.45	34.84	33.34	34.75
3306	NASDAQ	QCOM	Thu, Jul 7, 2005	33.10	33.65	32.98	33.47
3305	NASDAQ	QCOM	Wed, Jul 6, 2005	33.35	33.95	33.15	33.40
3304	NASDAQ	QCOM	Tue, Jul 5, 2005	33.24	33.80	33.10	33.59
3303	NASDAQ	QCOM	Fri, Jul 1, 2005	33.24	34.10	33.18	33.60
3302	NASDAQ	QCOM	Thu, Jun 30, 2005	33.64	33.71	33.00	33.01
3301	NASDAQ	QCOM	Wed, Jun 29, 2005	33.54	33.88	33.40	33.54
3300	NASDAQ	QCOM	Tue, Jun 28, 2005	33.90	33.93	33.45	33.50
3299	NASDAQ	QCOM	Mon, Jun 27, 2005	33.45	34.13	33.43	33.59
3298	NASDAQ	QCOM	Fri, Jun 24, 2005	34.00	34.39	33.58	33.58
3297	NASDAQ	QCOM	Thu, Jun 23, 2005	34.91	35.14	33.99	34.00
3296	NASDAQ	QCOM	Wed, Jun 22, 2005	35.15	35.26	34.45	34.91
3295	NASDAQ	QCOM	Tue, Jun 21, 2005	35.16	35.41	34.98	35.12
3294	NASDAQ	QCOM	Mon, Jun 20, 2005	34.64	35.61	34.60	35.21
3293	NASDAQ	QCOM	Fri, Jun 17, 2005	35.46	35.80	34.70	34.90
3292	NASDAQ	QCOM	Thu, Jun 16, 2005	34.74	35.11	34.72	34.97
3291	NASDAQ	QCOM	Wed, Jun 15, 2005	35.15	35.28	34.63	34.86
3290	NASDAQ	QCOM	Tue, Jun 14, 2005	36.00	36.16	34.98	35.08
3289	NASDAQ	QCOM	Mon, Jun 13, 2005	35.67	36.87	35.66	36.13
3288	NASDAQ	QCOM	Fri, Jun 10, 2005	36.51	36.62	35.73	36.00
3287	NASDAQ	QCOM	Thu, Jun 9, 2005	36.71	36.81	36.15	36.54
3286	NASDAQ	QCOM	Wed, Jun 8, 2005	37.47	37.51	36.86	36.93
3285	NASDAQ	QCOM	Tue, Jun 7, 2005	37.98	38.07	37.15	37.26
3284	NASDAQ	QCOM	Mon, Jun 6, 2005	37.61	38.00	37.56	37.79
3283	NASDAQ	QCOM	Fri, Jun 3, 2005	38.37	38.52	37.55	37.60
3282	NASDAQ	QCOM	Thu, Jun 2, 2005	37.88	38.40	37.80	38.25
3281	NASDAQ	QCOM	Wed, Jun 1, 2005	37.01	38.36	36.98	38.10
3280	NASDAQ	QCOM	Tue, May 31, 2005	37.06	37.56	36.89	37.27
3279	NASDAQ	QCOM	Fri, May 27, 2005	37.30	37.51	37.06	37.16
3278	NASDAQ	QCOM	Thu, May 26, 2005	37.15	37.68	36.92	37.43
3277	NASDAQ	QCOM	Wed, May 25, 2005	36.73	37.10	36.43	36.77
3276	NASDAQ	QCOM	Tue, May 24, 2005	36.98	37.31	36.79	37.10
3275	NASDAQ	QCOM	Mon, May 23, 2005	37.22	37.75	36.91	37.19
3274	NASDAQ	QCOM	Fri, May 20, 2005	36.63	37.50	36.34	37.33
3273	NASDAQ	QCOM	Thu, May 19, 2005	36.22	36.88	35.95	36.61
3272	NASDAQ	QCOM	Wed, May 18, 2005	36.24	37.20	36.09	36.55
3271	NASDAQ	QCOM	Tue, May 17, 2005	34.94	36.11	34.94	36.09
3270	NASDAQ	QCOM	Mon, May 16, 2005	35.04	35.48	34.81	35.34
3269	NASDAQ	QCOM	Fri, May 13, 2005	35.32	35.80	34.99	35.30
3268	NASDAQ	QCOM	Thu, May 12, 2005	35.96	36.39	35.46	35.69
3267	NASDAQ	QCOM	Wed, May 11, 2005	35.59	36.30	35.19	36.15
3266	NASDAQ	QCOM	Tue, May 10, 2005	35.64	35.97	35.26	35.59
3265	NASDAQ	QCOM	Mon, May 9, 2005	35.50	36.33	35.24	36.04
3264	NASDAQ	QCOM	Fri, May 6, 2005	35.42	35.81	35.36	35.58
3263	NASDAQ	QCOM	Thu, May 5, 2005	35.52	35.86	34.95	35.16
3262	NASDAQ	QCOM	Wed, May 4, 2005	34.87	35.76	34.71	35.65
3261	NASDAQ	QCOM	Tue, May 3, 2005	35.09	35.24	34.52	34.67
3260	NASDAQ	QCOM	Mon, May 2, 2005	34.84	35.32	34.76	35.05
3259	NASDAQ	QCOM	Fri, Apr 29, 2005	34.90	35.18	34.21	34.89
3258	NASDAQ	QCOM	Thu, Apr 28, 2005	35.00	35.40	34.68	34.84
3257	NASDAQ	QCOM	Wed, Apr 27, 2005	34.13	35.50	34.12	35.35
3256	NASDAQ	QCOM	Tue, Apr 26, 2005	34.40	35.05	34.15	34.50
3255	NASDAQ	QCOM	Mon, Apr 25, 2005	34.00	34.76	33.92	34.67
3254	NASDAQ	QCOM	Fri, Apr 22, 2005	34.47	34.89	33.59	33.92
3253	NASDAQ	QCOM	Thu, Apr 21, 2005	33.05	35.06	33.00	34.71
3252	NASDAQ	QCOM	Wed, Apr 20, 2005	33.00	33.43	32.71	33.21
3251	NASDAQ	QCOM	Tue, Apr 19, 2005	32.73	33.26	32.70	32.80
3250	NASDAQ	QCOM	Mon, Apr 18, 2005	32.15	33.16	32.08	32.52
3249	NASDAQ	QCOM	Fri, Apr 15, 2005	33.31	33.84	32.67	32.69
3248	NASDAQ	QCOM	Thu, Apr 14, 2005	33.29	33.97	32.70	33.57
3247	NASDAQ	QCOM	Wed, Apr 13, 2005	34.39	34.56	32.89	32.90
3246	NASDAQ	QCOM	Tue, Apr 12, 2005	34.35	34.70	33.90	34.60
3245	NASDAQ	QCOM	Mon, Apr 11, 2005	34.93	35.08	34.36	34.49
3244	NASDAQ	QCOM	Fri, Apr 8, 2005	35.26	35.33	34.78	34.90
3243	NASDAQ	QCOM	Thu, Apr 7, 2005	34.96	35.65	34.89	35.17
3242	NASDAQ	QCOM	Wed, Apr 6, 2005	35.37	35.98	34.92	35.12
3241	NASDAQ	QCOM	Tue, Apr 5, 2005	36.09	36.44	35.52	35.65
3240	NASDAQ	QCOM	Mon, Apr 4, 2005	35.65	36.35	35.25	36.08
3239	NASDAQ	QCOM	Fri, Apr 1, 2005	36.63	36.74	35.39	35.55
3238	NASDAQ	QCOM	Thu, Mar 31, 2005	36.81	37.21	36.36	36.63
3237	NASDAQ	QCOM	Wed, Mar 30, 2005	36.05	37.00	36.01	36.91
3236	NASDAQ	QCOM	Tue, Mar 29, 2005	36.15	36.45	35.37	35.75
3235	NASDAQ	QCOM	Mon, Mar 28, 2005	35.86	36.56	35.77	36.19
3234	NASDAQ	QCOM	Thu, Mar 24, 2005	36.36	36.65	35.76	35.76
3233	NASDAQ	QCOM	Wed, Mar 23, 2005	35.98	36.68	35.88	36.31
3232	NASDAQ	QCOM	Tue, Mar 22, 2005	36.77	37.16	35.97	36.00
3231	NASDAQ	QCOM	Mon, Mar 21, 2005	36.33	36.97	36.21	36.53
3230	NASDAQ	QCOM	Fri, Mar 18, 2005	36.60	36.74	36.03	36.47
3229	NASDAQ	QCOM	Thu, Mar 17, 2005	37.71	37.80	36.83	36.88
3228	NASDAQ	QCOM	Wed, Mar 16, 2005	37.89	38.54	37.60	37.76
3227	NASDAQ	QCOM	Tue, Mar 15, 2005	37.92	38.37	37.70	38.11
3226	NASDAQ	QCOM	Mon, Mar 14, 2005	37.59	37.80	37.00	37.46
3225	NASDAQ	QCOM	Fri, Mar 11, 2005	37.65	37.93	37.30	37.35
3224	NASDAQ	QCOM	Thu, Mar 10, 2005	36.80	37.36	36.34	37.08
3223	NASDAQ	QCOM	Wed, Mar 9, 2005	36.03	37.06	35.85	36.74
3222	NASDAQ	QCOM	Tue, Mar 8, 2005	37.07	37.88	36.21	36.29
3221	NASDAQ	QCOM	Mon, Mar 7, 2005	35.45	37.60	35.40	37.39
3220	NASDAQ	QCOM	Fri, Mar 4, 2005	35.80	36.08	35.50	35.50
3219	NASDAQ	QCOM	Thu, Mar 3, 2005	36.51	36.59	35.22	35.41
3218	NASDAQ	QCOM	Wed, Mar 2, 2005	35.93	36.87	35.71	36.28
3217	NASDAQ	QCOM	Tue, Mar 1, 2005	36.21	36.88	36.06	36.36
3216	NASDAQ	QCOM	Mon, Feb 28, 2005	37.00	37.22	35.46	36.05
3215	NASDAQ	QCOM	Fri, Feb 25, 2005	35.37	37.12	35.28	37.00
3214	NASDAQ	QCOM	Thu, Feb 24, 2005	34.04	35.62	33.99	35.51
3213	NASDAQ	QCOM	Wed, Feb 23, 2005	34.74	34.82	34.13	34.13
3212	NASDAQ	QCOM	Tue, Feb 22, 2005	34.04	35.03	34.00	34.54
3211	NASDAQ	QCOM	Fri, Feb 18, 2005	35.35	35.60	34.59	34.64
3210	NASDAQ	QCOM	Thu, Feb 17, 2005	35.99	36.00	35.04	35.35
3209	NASDAQ	QCOM	Wed, Feb 16, 2005	36.63	36.72	35.75	35.99
3208	NASDAQ	QCOM	Tue, Feb 15, 2005	36.97	37.72	36.54	36.88
3207	NASDAQ	QCOM	Mon, Feb 14, 2005	36.16	37.32	36.10	37.17
3206	NASDAQ	QCOM	Fri, Feb 11, 2005	35.35	36.24	34.36	36.16
3205	NASDAQ	QCOM	Thu, Feb 10, 2005	35.90	35.99	35.30	35.31
3204	NASDAQ	QCOM	Wed, Feb 9, 2005	36.32	36.37	35.42	35.69
3203	NASDAQ	QCOM	Tue, Feb 8, 2005	35.83	36.43	35.36	36.24
3202	NASDAQ	QCOM	Mon, Feb 7, 2005	36.64	37.49	35.87	35.98
3201	NASDAQ	QCOM	Fri, Feb 4, 2005	36.14	37.09	35.90	36.95
3200	NASDAQ	QCOM	Thu, Feb 3, 2005	36.22	36.60	35.81	36.11
3199	NASDAQ	QCOM	Wed, Feb 2, 2005	36.76	36.88	36.01	36.39
3198	NASDAQ	QCOM	Tue, Feb 1, 2005	37.14	37.32	36.63	36.83
3197	NASDAQ	QCOM	Mon, Jan 31, 2005	36.94	37.41	36.91	37.24
3196	NASDAQ	QCOM	Fri, Jan 28, 2005	36.16	36.51	35.64	36.35
3195	NASDAQ	QCOM	Thu, Jan 27, 2005	36.90	37.06	35.77	36.14
3194	NASDAQ	QCOM	Wed, Jan 26, 2005	36.66	37.17	36.64	36.90
3193	NASDAQ	QCOM	Tue, Jan 25, 2005	36.84	37.25	36.59	36.66
3192	NASDAQ	QCOM	Mon, Jan 24, 2005	37.80	37.92	36.35	36.54
3191	NASDAQ	QCOM	Fri, Jan 21, 2005	37.81	38.26	35.78	37.80
3190	NASDAQ	QCOM	Thu, Jan 20, 2005	38.37	38.64	37.54	37.78
3189	NASDAQ	QCOM	Wed, Jan 19, 2005	42.49	42.58	41.03	41.07
3188	NASDAQ	QCOM	Tue, Jan 18, 2005	41.88	42.97	41.52	42.62
3187	NASDAQ	QCOM	Fri, Jan 14, 2005	42.31	42.70	42.10	42.21
3186	NASDAQ	QCOM	Thu, Jan 13, 2005	42.87	42.91	42.05	42.10
3185	NASDAQ	QCOM	Wed, Jan 12, 2005	43.34	43.36	42.33	43.12
3184	NASDAQ	QCOM	Tue, Jan 11, 2005	42.88	43.50	42.78	43.24
3183	NASDAQ	QCOM	Mon, Jan 10, 2005	43.10	43.65	42.79	43.15
3182	NASDAQ	QCOM	Fri, Jan 7, 2005	43.41	43.71	42.73	43.22
3181	NASDAQ	QCOM	Thu, Jan 6, 2005	42.50	43.44	42.45	43.00
3180	NASDAQ	QCOM	Wed, Jan 5, 2005	42.14	42.83	42.02	42.31
3179	NASDAQ	QCOM	Tue, Jan 4, 2005	42.97	43.20	42.08	42.13
3178	NASDAQ	QCOM	Mon, Jan 3, 2005	42.70	43.27	41.71	42.32
3177	NASDAQ	QCOM	Fri, Dec 31, 2004	42.83	42.95	42.30	42.40
3176	NASDAQ	QCOM	Thu, Dec 30, 2004	42.62	42.98	42.23	42.69
3175	NASDAQ	QCOM	Wed, Dec 29, 2004	43.33	43.37	42.50	42.84
3174	NASDAQ	QCOM	Tue, Dec 28, 2004	43.89	43.94	43.26	43.51
3173	NASDAQ	QCOM	Mon, Dec 27, 2004	44.66	44.91	43.25	43.44
3172	NASDAQ	QCOM	Thu, Dec 23, 2004	44.51	44.99	44.42	44.55
3171	NASDAQ	QCOM	Wed, Dec 22, 2004	43.57	44.63	43.54	44.44
3170	NASDAQ	QCOM	Tue, Dec 21, 2004	43.19	44.25	43.08	43.98
3169	NASDAQ	QCOM	Mon, Dec 20, 2004	43.44	43.70	42.85	42.94
3168	NASDAQ	QCOM	Fri, Dec 17, 2004	43.89	43.98	43.01	43.36
3167	NASDAQ	QCOM	Thu, Dec 16, 2004	44.38	44.75	43.22	43.45
3166	NASDAQ	QCOM	Wed, Dec 15, 2004	43.84	44.50	43.55	44.34
3165	NASDAQ	QCOM	Tue, Dec 14, 2004	43.62	44.15	43.28	44.04
3164	NASDAQ	QCOM	Mon, Dec 13, 2004	43.64	44.00	43.39	43.90
3163	NASDAQ	QCOM	Fri, Dec 10, 2004	43.55	43.59	42.94	43.30
3162	NASDAQ	QCOM	Thu, Dec 9, 2004	42.90	43.76	42.22	43.43
3161	NASDAQ	QCOM	Wed, Dec 8, 2004	43.05	43.74	43.03	43.60
3160	NASDAQ	QCOM	Tue, Dec 7, 2004	43.54	43.96	42.75	42.86
3159	NASDAQ	QCOM	Mon, Dec 6, 2004	43.30	44.00	43.10	43.34
3158	NASDAQ	QCOM	Fri, Dec 3, 2004	43.88	44.58	43.46	43.50
3157	NASDAQ	QCOM	Thu, Dec 2, 2004	42.78	43.70	42.60	43.62
3156	NASDAQ	QCOM	Wed, Dec 1, 2004	41.68	43.19	41.65	43.06
3155	NASDAQ	QCOM	Tue, Nov 30, 2004	41.40	41.94	41.37	41.62
3154	NASDAQ	QCOM	Mon, Nov 29, 2004	41.35	42.28	41.16	41.59
3153	NASDAQ	QCOM	Fri, Nov 26, 2004	41.57	41.90	41.40	41.40
3152	NASDAQ	QCOM	Wed, Nov 24, 2004	41.05	41.77	40.90	41.66
3151	NASDAQ	QCOM	Tue, Nov 23, 2004	41.05	41.21	40.21	40.73
3150	NASDAQ	QCOM	Mon, Nov 22, 2004	39.88	41.10	39.51	40.99
3149	NASDAQ	QCOM	Fri, Nov 19, 2004	41.54	41.59	40.12	40.12
3148	NASDAQ	QCOM	Thu, Nov 18, 2004	40.80	41.50	40.40	41.24
3147	NASDAQ	QCOM	Wed, Nov 17, 2004	40.19	41.14	40.00	40.81
3146	NASDAQ	QCOM	Tue, Nov 16, 2004	39.84	40.05	39.42	39.64
3145	NASDAQ	QCOM	Mon, Nov 15, 2004	40.26	40.67	39.81	40.19
3144	NASDAQ	QCOM	Fri, Nov 12, 2004	40.17	40.29	39.52	40.20
3143	NASDAQ	QCOM	Thu, Nov 11, 2004	39.37	40.10	39.14	40.09
3142	NASDAQ	QCOM	Wed, Nov 10, 2004	38.87	39.41	38.64	38.84
3141	NASDAQ	QCOM	Tue, Nov 9, 2004	38.87	39.18	38.60	39.00
3140	NASDAQ	QCOM	Mon, Nov 8, 2004	37.95	38.75	37.77	38.66
3139	NASDAQ	QCOM	Fri, Nov 5, 2004	38.54	38.80	37.95	38.27
3138	NASDAQ	QCOM	Thu, Nov 4, 2004	38.27	38.75	37.86	38.07
3137	NASDAQ	QCOM	Wed, Nov 3, 2004	41.10	41.29	39.26	39.87
3136	NASDAQ	QCOM	Tue, Nov 2, 2004	40.60	41.06	40.26	40.88
3135	NASDAQ	QCOM	Mon, Nov 1, 2004	41.00	41.15	40.19	40.56
3134	NASDAQ	QCOM	Fri, Oct 29, 2004	41.33	42.15	40.96	41.60
3133	NASDAQ	QCOM	Thu, Oct 28, 2004	40.79	42.20	40.44	41.49
3132	NASDAQ	QCOM	Wed, Oct 27, 2004	40.03	41.54	38.74	41.02
3131	NASDAQ	QCOM	Tue, Oct 26, 2004	39.76	39.91	38.68	39.50
3130	NASDAQ	QCOM	Mon, Oct 25, 2004	41.80	42.22	40.88	41.14
3129	NASDAQ	QCOM	Fri, Oct 22, 2004	44.37	44.41	41.93	42.00
3128	NASDAQ	QCOM	Thu, Oct 21, 2004	43.55	44.20	42.81	44.08
3127	NASDAQ	QCOM	Wed, Oct 20, 2004	42.57	43.69	42.55	43.41
3126	NASDAQ	QCOM	Tue, Oct 19, 2004	44.17	44.40	42.74	42.80
3125	NASDAQ	QCOM	Mon, Oct 18, 2004	42.13	43.61	42.05	43.60
3124	NASDAQ	QCOM	Fri, Oct 15, 2004	42.38	42.79	41.89	42.47
3123	NASDAQ	QCOM	Thu, Oct 14, 2004	41.65	42.29	41.50	42.16
3122	NASDAQ	QCOM	Wed, Oct 13, 2004	42.15	42.16	40.91	41.55
3121	NASDAQ	QCOM	Tue, Oct 12, 2004	40.78	41.64	40.78	41.54
3120	NASDAQ	QCOM	Mon, Oct 11, 2004	41.07	41.35	40.92	41.21
3119	NASDAQ	QCOM	Fri, Oct 8, 2004	41.25	41.56	40.76	40.92
3118	NASDAQ	QCOM	Thu, Oct 7, 2004	41.71	41.99	41.35	41.38
3117	NASDAQ	QCOM	Wed, Oct 6, 2004	40.95	41.82	40.49	41.82
3116	NASDAQ	QCOM	Tue, Oct 5, 2004	40.68	41.42	40.45	41.19
3115	NASDAQ	QCOM	Mon, Oct 4, 2004	40.77	41.49	40.71	40.97
3114	NASDAQ	QCOM	Fri, Oct 1, 2004	39.40	40.61	39.17	40.45
3113	NASDAQ	QCOM	Thu, Sep 30, 2004	38.69	39.08	38.35	39.04
3112	NASDAQ	QCOM	Wed, Sep 29, 2004	37.98	39.03	37.71	38.95
3111	NASDAQ	QCOM	Tue, Sep 28, 2004	38.23	38.40	37.80	38.09
3110	NASDAQ	QCOM	Mon, Sep 27, 2004	37.95	38.64	37.82	38.01
3109	NASDAQ	QCOM	Fri, Sep 24, 2004	38.71	38.82	38.05	38.25
3108	NASDAQ	QCOM	Thu, Sep 23, 2004	38.80	39.08	38.52	38.72
3107	NASDAQ	QCOM	Wed, Sep 22, 2004	38.73	38.95	38.30	38.68
3106	NASDAQ	QCOM	Tue, Sep 21, 2004	38.29	39.76	38.29	39.45
3105	NASDAQ	QCOM	Mon, Sep 20, 2004	38.00	38.63	37.91	38.42
3104	NASDAQ	QCOM	Fri, Sep 17, 2004	37.56	39.47	37.50	38.83
3103	NASDAQ	QCOM	Thu, Sep 16, 2004	40.04	40.95	39.89	40.40
3102	NASDAQ	QCOM	Wed, Sep 15, 2004	40.58	40.82	40.10	40.57
3101	NASDAQ	QCOM	Tue, Sep 14, 2004	40.04	41.00	39.98	40.90
3100	NASDAQ	QCOM	Mon, Sep 13, 2004	39.82	41.17	39.58	40.40
3099	NASDAQ	QCOM	Fri, Sep 10, 2004	39.39	39.54	38.91	39.49
3098	NASDAQ	QCOM	Thu, Sep 9, 2004	39.99	40.00	39.12	39.65
3097	NASDAQ	QCOM	Wed, Sep 8, 2004	38.75	39.95	38.70	39.51
3096	NASDAQ	QCOM	Tue, Sep 7, 2004	38.60	39.87	38.58	39.33
3095	NASDAQ	QCOM	Fri, Sep 3, 2004	38.42	38.95	38.04	38.49
3094	NASDAQ	QCOM	Thu, Sep 2, 2004	37.77	39.00	37.76	38.82
3093	NASDAQ	QCOM	Wed, Sep 1, 2004	37.41	38.50	37.36	37.99
3092	NASDAQ	QCOM	Tue, Aug 31, 2004	37.77	38.10	37.49	38.05
3091	NASDAQ	QCOM	Mon, Aug 30, 2004	37.95	38.14	37.37	37.71
3090	NASDAQ	QCOM	Fri, Aug 27, 2004	38.00	38.85	37.93	38.43
3089	NASDAQ	QCOM	Thu, Aug 26, 2004	37.98	38.49	37.78	37.93
3088	NASDAQ	QCOM	Wed, Aug 25, 2004	37.90	38.50	37.68	38.32
3087	NASDAQ	QCOM	Tue, Aug 24, 2004	38.04	38.59	37.57	38.01
3086	NASDAQ	QCOM	Mon, Aug 23, 2004	37.34	38.71	37.17	37.97
3085	NASDAQ	QCOM	Fri, Aug 20, 2004	35.63	37.50	35.40	37.20
3084	NASDAQ	QCOM	Thu, Aug 19, 2004	35.95	36.14	35.30	35.51
3083	NASDAQ	QCOM	Wed, Aug 18, 2004	34.97	36.10	34.76	36.02
3082	NASDAQ	QCOM	Tue, Aug 17, 2004	35.09	35.25	34.62	34.96
3081	NASDAQ	QCOM	Mon, Aug 16, 2004	34.28	35.05	34.21	34.92
3080	NASDAQ	QCOM	Fri, Aug 13, 2004	34.80	35.00	34.23	34.59
3079	NASDAQ	QCOM	Thu, Aug 12, 2004	34.04	34.95	34.03	34.59
3078	NASDAQ	QCOM	Wed, Aug 11, 2004	34.34	34.69	34.00	34.26
3077	NASDAQ	QCOM	Tue, Aug 10, 2004	34.60	34.85	34.13	34.84
3076	NASDAQ	QCOM	Mon, Aug 9, 2004	33.84	34.59	33.66	34.33
3075	NASDAQ	QCOM	Fri, Aug 6, 2004	34.59	34.95	33.78	33.78
3074	NASDAQ	QCOM	Thu, Aug 5, 2004	35.84	35.88	34.81	34.88
3073	NASDAQ	QCOM	Wed, Aug 4, 2004	35.57	36.06	35.10	35.65
3072	NASDAQ	QCOM	Tue, Aug 3, 2004	35.92	36.37	35.47	35.49
3071	NASDAQ	QCOM	Mon, Aug 2, 2004	34.94	36.28	34.79	36.03
3070	NASDAQ	QCOM	Fri, Jul 30, 2004	35.11	35.19	34.54	34.61
3069	NASDAQ	QCOM	Thu, Jul 29, 2004	35.38	35.39	34.63	35.00
3068	NASDAQ	QCOM	Wed, Jul 28, 2004	35.15	35.40	34.24	35.03
3067	NASDAQ	QCOM	Tue, Jul 27, 2004	35.41	35.83	34.83	35.22
3066	NASDAQ	QCOM	Mon, Jul 26, 2004	35.21	35.67	34.64	35.25
3065	NASDAQ	QCOM	Fri, Jul 23, 2004	36.16	36.49	35.18	35.45
3064	NASDAQ	QCOM	Thu, Jul 22, 2004	34.25	36.46	34.10	36.25
3063	NASDAQ	QCOM	Wed, Jul 21, 2004	35.13	35.20	33.75	33.84
3062	NASDAQ	QCOM	Tue, Jul 20, 2004	34.23	34.78	33.87	34.77
3061	NASDAQ	QCOM	Mon, Jul 19, 2004	34.13	34.55	33.70	34.09
3060	NASDAQ	QCOM	Fri, Jul 16, 2004	34.75	34.76	34.10	34.14
3059	NASDAQ	QCOM	Thu, Jul 15, 2004	34.83	35.10	34.04	34.44
3058	NASDAQ	QCOM	Wed, Jul 14, 2004	34.98	35.45	34.78	34.82
3057	NASDAQ	QCOM	Tue, Jul 13, 2004	35.29	35.30	34.83	35.14
3056	NASDAQ	QCOM	Mon, Jul 12, 2004	35.07	35.14	34.45	34.73
3055	NASDAQ	QCOM	Fri, Jul 9, 2004	35.54	35.98	35.19	35.28
3054	NASDAQ	QCOM	Thu, Jul 8, 2004	35.62	36.00	35.09	35.33
3053	NASDAQ	QCOM	Wed, Jul 7, 2004	35.49	35.94	35.46	35.74
3052	NASDAQ	QCOM	Tue, Jul 6, 2004	35.90	36.29	35.03	35.29
3051	NASDAQ	QCOM	Fri, Jul 2, 2004	36.00	36.29	35.68	36.14
3050	NASDAQ	QCOM	Thu, Jul 1, 2004	36.71	36.75	35.89	36.03
3049	NASDAQ	QCOM	Wed, Jun 30, 2004	35.93	36.67	35.86	36.49
3048	NASDAQ	QCOM	Tue, Jun 29, 2004	34.33	35.95	34.21	35.78
3047	NASDAQ	QCOM	Mon, Jun 28, 2004	34.71	34.85	34.21	34.34
3046	NASDAQ	QCOM	Fri, Jun 25, 2004	34.34	35.03	34.08	34.54
3045	NASDAQ	QCOM	Thu, Jun 24, 2004	33.85	34.84	32.51	34.34
3044	NASDAQ	QCOM	Wed, Jun 23, 2004	33.99	34.01	33.47	33.95
3043	NASDAQ	QCOM	Tue, Jun 22, 2004	32.91	34.14	32.89	33.98
3042	NASDAQ	QCOM	Mon, Jun 21, 2004	33.26	33.54	32.37	32.75
3041	NASDAQ	QCOM	Fri, Jun 18, 2004	34.00	34.09	33.06	33.25
3040	NASDAQ	QCOM	Thu, Jun 17, 2004	34.35	34.35	33.93	34.13
3039	NASDAQ	QCOM	Wed, Jun 16, 2004	34.58	34.71	34.38	34.38
3038	NASDAQ	QCOM	Tue, Jun 15, 2004	34.60	34.92	34.39	34.70
3037	NASDAQ	QCOM	Mon, Jun 14, 2004	34.53	34.85	34.25	34.36
3036	NASDAQ	QCOM	Thu, Jun 10, 2004	34.50	34.93	34.31	34.93
3035	NASDAQ	QCOM	Wed, Jun 9, 2004	34.44	34.72	34.15	34.23
3034	NASDAQ	QCOM	Tue, Jun 8, 2004	34.17	34.77	34.03	34.68
3033	NASDAQ	QCOM	Mon, Jun 7, 2004	33.76	34.38	33.53	34.34
3032	NASDAQ	QCOM	Fri, Jun 4, 2004	34.20	34.46	33.63	33.64
3031	NASDAQ	QCOM	Thu, Jun 3, 2004	33.76	34.26	33.66	33.82
3030	NASDAQ	QCOM	Wed, Jun 2, 2004	34.08	34.16	33.59	33.99
3029	NASDAQ	QCOM	Tue, Jun 1, 2004	33.24	34.06	33.23	34.03
3028	NASDAQ	QCOM	Fri, May 28, 2004	33.42	33.63	33.17	33.54
3027	NASDAQ	QCOM	Thu, May 27, 2004	33.50	33.62	33.14	33.40
3026	NASDAQ	QCOM	Wed, May 26, 2004	33.36	33.48	33.09	33.29
3025	NASDAQ	QCOM	Tue, May 25, 2004	32.77	33.55	32.57	33.45
3024	NASDAQ	QCOM	Mon, May 24, 2004	32.79	33.13	32.68	32.78
3023	NASDAQ	QCOM	Fri, May 21, 2004	32.38	32.70	32.24	32.70
3022	NASDAQ	QCOM	Thu, May 20, 2004	31.89	32.40	31.86	32.10
3021	NASDAQ	QCOM	Wed, May 19, 2004	32.36	32.68	31.73	31.78
3020	NASDAQ	QCOM	Tue, May 18, 2004	31.59	32.11	31.53	32.01
3019	NASDAQ	QCOM	Mon, May 17, 2004	31.09	31.58	30.90	31.28
3018	NASDAQ	QCOM	Fri, May 14, 2004	32.32	32.60	31.78	31.83
3017	NASDAQ	QCOM	Thu, May 13, 2004	31.74	32.28	31.66	32.24
3016	NASDAQ	QCOM	Wed, May 12, 2004	32.28	32.38	31.17	31.95
3015	NASDAQ	QCOM	Tue, May 11, 2004	32.00	32.60	31.93	32.36
3014	NASDAQ	QCOM	Mon, May 10, 2004	31.22	31.98	31.13	31.82
3013	NASDAQ	QCOM	Fri, May 7, 2004	31.80	32.23	31.60	31.63
3012	NASDAQ	QCOM	Thu, May 6, 2004	32.17	32.32	31.62	31.96
3011	NASDAQ	QCOM	Wed, May 5, 2004	32.19	32.73	31.94	32.51
3010	NASDAQ	QCOM	Tue, May 4, 2004	31.85	32.94	31.75	32.33
3009	NASDAQ	QCOM	Mon, May 3, 2004	31.28	32.08	31.17	31.99
3008	NASDAQ	QCOM	Fri, Apr 30, 2004	32.00	32.29	31.04	31.23
3007	NASDAQ	QCOM	Thu, Apr 29, 2004	32.42	33.12	31.64	32.21
3006	NASDAQ	QCOM	Wed, Apr 28, 2004	32.97	33.03	32.15	32.56
3005	NASDAQ	QCOM	Tue, Apr 27, 2004	33.22	33.42	32.79	32.91
3004	NASDAQ	QCOM	Mon, Apr 26, 2004	33.25	33.54	32.93	33.08
3003	NASDAQ	QCOM	Fri, Apr 23, 2004	34.00	34.05	33.26	33.49
3002	NASDAQ	QCOM	Thu, Apr 22, 2004	33.69	34.50	33.18	33.94
3001	NASDAQ	QCOM	Wed, Apr 21, 2004	32.95	33.31	32.55	32.92
3000	NASDAQ	QCOM	Tue, Apr 20, 2004	33.34	33.40	32.17	32.22
2999	NASDAQ	QCOM	Mon, Apr 19, 2004	32.35	33.33	32.31	33.30
2998	NASDAQ	QCOM	Fri, Apr 16, 2004	33.18	33.21	32.38	32.43
2997	NASDAQ	QCOM	Thu, Apr 15, 2004	33.86	33.86	32.78	33.02
2996	NASDAQ	QCOM	Wed, Apr 14, 2004	33.22	33.88	33.15	33.67
2995	NASDAQ	QCOM	Tue, Apr 13, 2004	34.15	34.18	33.38	33.58
2994	NASDAQ	QCOM	Mon, Apr 12, 2004	33.72	34.18	33.64	34.08
2993	NASDAQ	QCOM	Thu, Apr 8, 2004	34.53	34.69	33.36	33.69
2992	NASDAQ	QCOM	Wed, Apr 7, 2004	34.24	34.52	33.96	34.23
2991	NASDAQ	QCOM	Tue, Apr 6, 2004	33.74	34.38	33.74	34.16
2990	NASDAQ	QCOM	Mon, Apr 5, 2004	33.85	34.60	33.82	34.60
2989	NASDAQ	QCOM	Fri, Apr 2, 2004	33.90	34.16	33.16	34.12
2988	NASDAQ	QCOM	Thu, Apr 1, 2004	32.75	33.15	32.61	33.15
2987	NASDAQ	QCOM	Wed, Mar 31, 2004	32.54	33.49	32.54	33.15
2986	NASDAQ	QCOM	Tue, Mar 30, 2004	32.58	32.90	32.48	32.79
2985	NASDAQ	QCOM	Mon, Mar 29, 2004	31.58	32.95	31.43	32.81
2984	NASDAQ	QCOM	Fri, Mar 26, 2004	31.21	31.28	30.88	30.88
2983	NASDAQ	QCOM	Thu, Mar 25, 2004	31.43	31.55	30.93	31.46
2982	NASDAQ	QCOM	Wed, Mar 24, 2004	30.89	31.29	30.65	31.11
2981	NASDAQ	QCOM	Tue, Mar 23, 2004	31.36	31.48	30.60	30.80
2980	NASDAQ	QCOM	Mon, Mar 22, 2004	31.65	31.97	30.75	31.16
2979	NASDAQ	QCOM	Fri, Mar 19, 2004	32.34	32.64	32.17	32.18
2978	NASDAQ	QCOM	Thu, Mar 18, 2004	32.16	32.59	31.77	32.42
2977	NASDAQ	QCOM	Wed, Mar 17, 2004	32.32	32.52	32.11	32.36
2976	NASDAQ	QCOM	Tue, Mar 16, 2004	31.59	32.18	31.44	32.07
2975	NASDAQ	QCOM	Mon, Mar 15, 2004	31.28	31.93	31.15	31.41
2974	NASDAQ	QCOM	Fri, Mar 12, 2004	31.13	31.65	31.02	31.51
2973	NASDAQ	QCOM	Thu, Mar 11, 2004	31.26	31.72	30.83	30.89
2972	NASDAQ	QCOM	Wed, Mar 10, 2004	31.88	32.03	31.64	31.75
2971	NASDAQ	QCOM	Tue, Mar 9, 2004	31.65	31.98	31.46	31.88
2970	NASDAQ	QCOM	Mon, Mar 8, 2004	31.93	32.26	31.70	31.81
2969	NASDAQ	QCOM	Fri, Mar 5, 2004	31.35	32.23	31.28	31.94
2968	NASDAQ	QCOM	Thu, Mar 4, 2004	30.80	31.40	30.79	31.29
2967	NASDAQ	QCOM	Wed, Mar 3, 2004	31.03	31.27	30.72	30.88
2966	NASDAQ	QCOM	Tue, Mar 2, 2004	31.45	31.56	31.01	31.01
2965	NASDAQ	QCOM	Mon, Mar 1, 2004	31.72	31.99	31.25	31.38
2964	NASDAQ	QCOM	Fri, Feb 27, 2004	31.95	32.00	31.25	31.55
2963	NASDAQ	QCOM	Thu, Feb 26, 2004	31.03	31.88	30.96	31.85
2962	NASDAQ	QCOM	Wed, Feb 25, 2004	30.51	31.15	30.44	31.04
2961	NASDAQ	QCOM	Tue, Feb 24, 2004	31.01	31.09	30.31	30.54
2960	NASDAQ	QCOM	Mon, Feb 23, 2004	31.46	31.83	30.67	31.22
2959	NASDAQ	QCOM	Fri, Feb 20, 2004	29.38	29.90	29.05	29.70
2958	NASDAQ	QCOM	Thu, Feb 19, 2004	29.77	29.97	29.38	29.40
2957	NASDAQ	QCOM	Wed, Feb 18, 2004	29.54	29.74	29.10	29.53
2956	NASDAQ	QCOM	Tue, Feb 17, 2004	29.05	30.00	28.99	29.78
2955	NASDAQ	QCOM	Fri, Feb 13, 2004	29.27	29.63	28.64	28.85
2954	NASDAQ	QCOM	Thu, Feb 12, 2004	29.52	29.84	29.28	29.31
2953	NASDAQ	QCOM	Wed, Feb 11, 2004	29.00	29.76	28.87	29.69
2952	NASDAQ	QCOM	Tue, Feb 10, 2004	28.53	29.13	28.51	29.05
2951	NASDAQ	QCOM	Mon, Feb 9, 2004	28.75	28.90	28.50	28.58
2950	NASDAQ	QCOM	Fri, Feb 6, 2004	28.72	28.92	28.39	28.85
2949	NASDAQ	QCOM	Thu, Feb 5, 2004	28.26	28.58	27.81	28.43
2948	NASDAQ	QCOM	Wed, Feb 4, 2004	28.60	28.69	28.05	28.20
2947	NASDAQ	QCOM	Tue, Feb 3, 2004	28.78	29.05	28.46	28.72
2946	NASDAQ	QCOM	Mon, Feb 2, 2004	29.19	29.42	28.58	28.78
2945	NASDAQ	QCOM	Fri, Jan 30, 2004	28.71	29.44	28.65	29.31
2944	NASDAQ	QCOM	Thu, Jan 29, 2004	28.43	28.85	28.03	28.77
2943	NASDAQ	QCOM	Wed, Jan 28, 2004	28.73	29.15	28.19	28.28
2942	NASDAQ	QCOM	Tue, Jan 27, 2004	29.25	29.49	28.46	28.55
2941	NASDAQ	QCOM	Mon, Jan 26, 2004	28.34	29.27	28.20	29.23
2940	NASDAQ	QCOM	Fri, Jan 23, 2004	28.74	29.05	28.10	28.47
2939	NASDAQ	QCOM	Thu, Jan 22, 2004	28.93	29.16	28.42	28.56
2938	NASDAQ	QCOM	Wed, Jan 21, 2004	29.06	29.61	28.51	29.39
2937	NASDAQ	QCOM	Tue, Jan 20, 2004	29.83	29.87	29.15	29.44
2936	NASDAQ	QCOM	Fri, Jan 16, 2004	29.82	29.99	29.46	29.84
2935	NASDAQ	QCOM	Thu, Jan 15, 2004	29.40	30.37	29.30	29.96
2934	NASDAQ	QCOM	Wed, Jan 14, 2004	29.92	30.18	29.71	30.06
2933	NASDAQ	QCOM	Tue, Jan 13, 2004	30.11	30.33	29.40	29.72
2932	NASDAQ	QCOM	Mon, Jan 12, 2004	29.43	30.17	29.27	30.05
2931	NASDAQ	QCOM	Fri, Jan 9, 2004	29.11	30.00	29.11	29.49
2930	NASDAQ	QCOM	Thu, Jan 8, 2004	28.63	29.72	28.48	29.48
2929	NASDAQ	QCOM	Wed, Jan 7, 2004	27.00	28.12	26.97	27.88
2928	NASDAQ	QCOM	Tue, Jan 6, 2004	27.24	27.42	26.88	27.12
2927	NASDAQ	QCOM	Mon, Jan 5, 2004	26.75	27.45	26.71	27.38
2926	NASDAQ	QCOM	Fri, Jan 2, 2004	27.01	27.50	26.67	26.81
2925	NASDAQ	QCOM	Wed, Dec 31, 2003	27.31	27.40	26.80	26.97
2924	NASDAQ	QCOM	Tue, Dec 30, 2003	27.24	27.39	27.02	27.19
2923	NASDAQ	QCOM	Mon, Dec 29, 2003	26.40	27.43	26.40	27.41
2922	NASDAQ	QCOM	Fri, Dec 26, 2003	26.47	26.70	26.34	26.52
2921	NASDAQ	QCOM	Wed, Dec 24, 2003	26.69	26.69	26.27	26.42
2920	NASDAQ	QCOM	Tue, Dec 23, 2003	26.20	26.82	26.06	26.76
2919	NASDAQ	QCOM	Mon, Dec 22, 2003	25.45	26.16	25.40	26.13
2918	NASDAQ	QCOM	Fri, Dec 19, 2003	25.86	25.86	25.25	25.52
2917	NASDAQ	QCOM	Thu, Dec 18, 2003	24.63	25.92	24.63	25.74
2916	NASDAQ	QCOM	Wed, Dec 17, 2003	24.75	25.17	24.50	24.66
2915	NASDAQ	QCOM	Tue, Dec 16, 2003	24.90	25.11	24.38	24.90
2914	NASDAQ	QCOM	Mon, Dec 15, 2003	25.97	26.00	24.94	25.04
2913	NASDAQ	QCOM	Fri, Dec 12, 2003	25.09	25.58	24.85	25.50
2912	NASDAQ	QCOM	Thu, Dec 11, 2003	24.47	25.23	24.18	25.07
2911	NASDAQ	QCOM	Wed, Dec 10, 2003	24.19	24.56	24.10	24.38
2910	NASDAQ	QCOM	Tue, Dec 9, 2003	24.59	24.67	24.21	24.22
2909	NASDAQ	QCOM	Mon, Dec 8, 2003	24.55	24.73	24.42	24.61
2908	NASDAQ	QCOM	Fri, Dec 5, 2003	24.25	25.00	24.10	24.74
2907	NASDAQ	QCOM	Thu, Dec 4, 2003	23.83	24.69	23.77	24.55
2906	NASDAQ	QCOM	Wed, Dec 3, 2003	22.64	22.84	22.14	22.24
2905	NASDAQ	QCOM	Tue, Dec 2, 2003	22.80	22.99	22.37	22.45
2904	NASDAQ	QCOM	Mon, Dec 1, 2003	22.46	22.88	22.39	22.80
2903	NASDAQ	QCOM	Fri, Nov 28, 2003	22.36	22.40	22.07	22.28
2902	NASDAQ	QCOM	Wed, Nov 26, 2003	22.92	22.98	22.03	22.23
2901	NASDAQ	QCOM	Tue, Nov 25, 2003	22.58	23.12	22.09	22.79
2900	NASDAQ	QCOM	Mon, Nov 24, 2003	22.23	22.72	22.02	22.60
2899	NASDAQ	QCOM	Fri, Nov 21, 2003	22.55	22.57	21.81	21.96
2898	NASDAQ	QCOM	Thu, Nov 20, 2003	22.78	22.92	22.30	22.39
2897	NASDAQ	QCOM	Wed, Nov 19, 2003	22.66	23.23	22.63	23.02
2896	NASDAQ	QCOM	Tue, Nov 18, 2003	23.55	23.65	22.67	22.72
2895	NASDAQ	QCOM	Mon, Nov 17, 2003	23.38	23.59	23.20	23.36
2894	NASDAQ	QCOM	Fri, Nov 14, 2003	23.93	24.32	23.53	23.70
2893	NASDAQ	QCOM	Thu, Nov 13, 2003	23.69	23.99	23.60	23.85
2892	NASDAQ	QCOM	Wed, Nov 12, 2003	23.49	24.00	23.36	23.91
2891	NASDAQ	QCOM	Tue, Nov 11, 2003	23.25	23.56	23.08	23.21
2890	NASDAQ	QCOM	Mon, Nov 10, 2003	23.91	23.94	23.26	23.36
2889	NASDAQ	QCOM	Fri, Nov 7, 2003	23.46	24.34	23.42	24.02
2888	NASDAQ	QCOM	Thu, Nov 6, 2003	23.65	23.70	22.98	23.33
2887	NASDAQ	QCOM	Wed, Nov 5, 2003	23.53	23.76	22.97	23.30
2886	NASDAQ	QCOM	Tue, Nov 4, 2003	23.87	23.93	23.50	23.66
2885	NASDAQ	QCOM	Mon, Nov 3, 2003	23.75	24.32	23.72	24.13
2884	NASDAQ	QCOM	Fri, Oct 31, 2003	23.98	24.07	23.63	23.75
2883	NASDAQ	QCOM	Thu, Oct 30, 2003	24.28	24.30	23.75	24.01
2882	NASDAQ	QCOM	Wed, Oct 29, 2003	23.55	23.82	23.20	23.76
2881	NASDAQ	QCOM	Tue, Oct 28, 2003	22.39	23.60	22.25	23.50
2880	NASDAQ	QCOM	Mon, Oct 27, 2003	22.20	22.50	22.09	22.12
2879	NASDAQ	QCOM	Fri, Oct 24, 2003	21.83	22.12	21.35	22.10
2878	NASDAQ	QCOM	Thu, Oct 23, 2003	21.69	22.17	21.58	21.94
2877	NASDAQ	QCOM	Wed, Oct 22, 2003	22.36	22.57	21.99	22.01
2876	NASDAQ	QCOM	Tue, Oct 21, 2003	22.48	22.83	22.31	22.67
2875	NASDAQ	QCOM	Mon, Oct 20, 2003	21.72	22.29	21.70	22.25
2874	NASDAQ	QCOM	Fri, Oct 17, 2003	22.49	22.50	21.61	21.63
2873	NASDAQ	QCOM	Thu, Oct 16, 2003	21.71	22.57	21.67	22.44
2872	NASDAQ	QCOM	Wed, Oct 15, 2003	22.50	22.51	21.98	22.06
2871	NASDAQ	QCOM	Tue, Oct 14, 2003	22.26	22.44	22.14	22.30
2870	NASDAQ	QCOM	Mon, Oct 13, 2003	22.40	22.67	22.35	22.46
2869	NASDAQ	QCOM	Fri, Oct 10, 2003	21.81	22.19	21.80	22.16
2868	NASDAQ	QCOM	Thu, Oct 9, 2003	21.98	22.27	21.58	21.83
2867	NASDAQ	QCOM	Wed, Oct 8, 2003	21.93	22.07	21.41	21.63
2866	NASDAQ	QCOM	Tue, Oct 7, 2003	21.97	21.97	21.28	21.88
2865	NASDAQ	QCOM	Mon, Oct 6, 2003	21.88	22.08	21.81	21.97
2864	NASDAQ	QCOM	Fri, Oct 3, 2003	21.93	22.13	21.73	22.00
2863	NASDAQ	QCOM	Thu, Oct 2, 2003	21.45	21.61	21.17	21.50
2862	NASDAQ	QCOM	Wed, Oct 1, 2003	20.98	21.23	20.50	21.18
2861	NASDAQ	QCOM	Tue, Sep 30, 2003	21.31	21.46	20.81	20.84
2860	NASDAQ	QCOM	Mon, Sep 29, 2003	21.05	21.69	20.93	21.67
2859	NASDAQ	QCOM	Fri, Sep 26, 2003	21.34	21.68	20.81	20.83
2858	NASDAQ	QCOM	Thu, Sep 25, 2003	21.60	22.18	21.37	21.45
2857	NASDAQ	QCOM	Wed, Sep 24, 2003	22.43	22.44	21.61	21.76
2856	NASDAQ	QCOM	Tue, Sep 23, 2003	22.54	22.63	22.17	22.39
2855	NASDAQ	QCOM	Mon, Sep 22, 2003	22.16	22.64	22.13	22.31
2854	NASDAQ	QCOM	Fri, Sep 19, 2003	22.82	22.88	22.37	22.53
2853	NASDAQ	QCOM	Thu, Sep 18, 2003	22.08	23.03	22.08	22.87
2852	NASDAQ	QCOM	Wed, Sep 17, 2003	22.38	22.52	21.95	22.12
2851	NASDAQ	QCOM	Tue, Sep 16, 2003	21.30	22.49	21.19	22.45
2850	NASDAQ	QCOM	Mon, Sep 15, 2003	21.33	21.85	21.19	21.73
2849	NASDAQ	QCOM	Fri, Sep 12, 2003	21.10	21.48	21.00	21.41
2848	NASDAQ	QCOM	Thu, Sep 11, 2003	20.41	20.70	20.25	20.50
2847	NASDAQ	QCOM	Wed, Sep 10, 2003	20.58	20.87	20.31	20.31
2846	NASDAQ	QCOM	Tue, Sep 9, 2003	21.09	21.11	20.50	20.91
2845	NASDAQ	QCOM	Mon, Sep 8, 2003	20.55	21.34	20.55	21.24
2844	NASDAQ	QCOM	Fri, Sep 5, 2003	20.49	20.94	20.48	20.61
2843	NASDAQ	QCOM	Thu, Sep 4, 2003	20.14	20.59	20.08	20.55
2842	NASDAQ	QCOM	Wed, Sep 3, 2003	20.65	20.70	20.09	20.19
2841	NASDAQ	QCOM	Tue, Sep 2, 2003	20.60	20.68	20.22	20.61
2840	NASDAQ	QCOM	Fri, Aug 29, 2003	20.42	20.80	20.38	20.67
2839	NASDAQ	QCOM	Thu, Aug 28, 2003	20.51	20.62	20.17	20.49
2838	NASDAQ	QCOM	Wed, Aug 27, 2003	19.74	20.53	19.63	20.50
2837	NASDAQ	QCOM	Tue, Aug 26, 2003	19.28	19.83	19.03	19.80
2836	NASDAQ	QCOM	Mon, Aug 25, 2003	19.32	19.53	19.29	19.49
2835	NASDAQ	QCOM	Fri, Aug 22, 2003	19.55	19.80	19.40	19.44
2834	NASDAQ	QCOM	Thu, Aug 21, 2003	19.49	19.52	19.00	19.32
2833	NASDAQ	QCOM	Wed, Aug 20, 2003	18.99	19.46	18.96	19.32
2832	NASDAQ	QCOM	Tue, Aug 19, 2003	19.55	19.74	19.00	19.34
2831	NASDAQ	QCOM	Mon, Aug 18, 2003	19.10	19.57	19.08	19.56
2830	NASDAQ	QCOM	Fri, Aug 15, 2003	19.17	19.25	18.93	19.18
2829	NASDAQ	QCOM	Thu, Aug 14, 2003	18.77	19.22	18.59	19.19
2828	NASDAQ	QCOM	Wed, Aug 13, 2003	18.55	18.96	18.24	18.92
2827	NASDAQ	QCOM	Tue, Aug 12, 2003	18.00	18.48	17.88	18.38
2826	NASDAQ	QCOM	Mon, Aug 11, 2003	17.59	18.31	17.58	17.94
2825	NASDAQ	QCOM	Fri, Aug 8, 2003	18.28	18.40	17.57	17.68
2824	NASDAQ	QCOM	Thu, Aug 7, 2003	18.08	18.55	18.03	18.21
2823	NASDAQ	QCOM	Wed, Aug 6, 2003	18.05	18.61	17.95	18.24
2822	NASDAQ	QCOM	Tue, Aug 5, 2003	18.70	18.71	17.98	18.01
2821	NASDAQ	QCOM	Mon, Aug 4, 2003	18.07	18.90	18.07	18.69
2820	NASDAQ	QCOM	Fri, Aug 1, 2003	18.73	18.78	18.23	18.25
2819	NASDAQ	QCOM	Thu, Jul 31, 2003	18.80	19.08	18.71	18.74
2818	NASDAQ	QCOM	Wed, Jul 30, 2003	19.06	19.22	18.51	18.67
2817	NASDAQ	QCOM	Tue, Jul 29, 2003	19.31	19.50	18.69	19.07
2816	NASDAQ	QCOM	Mon, Jul 28, 2003	19.11	19.37	19.04	19.31
2815	NASDAQ	QCOM	Fri, Jul 25, 2003	18.62	19.00	18.23	18.93
2814	NASDAQ	QCOM	Thu, Jul 24, 2003	18.29	18.89	18.18	18.61
2813	NASDAQ	QCOM	Wed, Jul 23, 2003	18.09	18.27	17.70	18.13
2812	NASDAQ	QCOM	Tue, Jul 22, 2003	17.70	18.44	17.61	18.12
2811	NASDAQ	QCOM	Mon, Jul 21, 2003	17.95	17.95	17.17	17.50
2810	NASDAQ	QCOM	Fri, Jul 18, 2003	17.88	18.00	17.63	17.75
2809	NASDAQ	QCOM	Thu, Jul 17, 2003	18.17	18.19	17.78	17.85
2808	NASDAQ	QCOM	Wed, Jul 16, 2003	19.00	19.06	18.50	18.66
2807	NASDAQ	QCOM	Tue, Jul 15, 2003	19.29	19.36	18.70	18.90
2806	NASDAQ	QCOM	Mon, Jul 14, 2003	19.46	19.78	19.06	19.19
2805	NASDAQ	QCOM	Fri, Jul 11, 2003	19.11	19.52	19.09	19.32
2804	NASDAQ	QCOM	Thu, Jul 10, 2003	19.40	19.50	18.90	19.08
2803	NASDAQ	QCOM	Wed, Jul 9, 2003	19.68	19.96	19.28	19.55
2802	NASDAQ	QCOM	Tue, Jul 8, 2003	19.66	19.82	19.47	19.75
2801	NASDAQ	QCOM	Mon, Jul 7, 2003	18.95	19.99	18.91	19.94
2800	NASDAQ	QCOM	Thu, Jul 3, 2003	18.63	18.92	18.39	18.73
2799	NASDAQ	QCOM	Wed, Jul 2, 2003	18.08	18.88	18.04	18.87
2798	NASDAQ	QCOM	Tue, Jul 1, 2003	17.73	18.21	17.60	18.02
2797	NASDAQ	QCOM	Mon, Jun 30, 2003	17.98	18.30	17.87	17.97
2796	NASDAQ	QCOM	Fri, Jun 27, 2003	18.18	18.43	17.81	18.01
2795	NASDAQ	QCOM	Thu, Jun 26, 2003	17.76	18.25	17.63	18.22
2794	NASDAQ	QCOM	Wed, Jun 25, 2003	17.91	17.98	17.61	17.66
2793	NASDAQ	QCOM	Tue, Jun 24, 2003	17.98	18.25	17.69	17.91
2792	NASDAQ	QCOM	Mon, Jun 23, 2003	18.00	18.20	17.76	18.00
2791	NASDAQ	QCOM	Fri, Jun 20, 2003	18.53	18.58	17.73	18.23
2790	NASDAQ	QCOM	Thu, Jun 19, 2003	18.06	19.09	17.99	18.46
2789	NASDAQ	QCOM	Wed, Jun 18, 2003	16.69	18.00	16.65	17.85
2788	NASDAQ	QCOM	Tue, Jun 17, 2003	16.98	17.00	16.62	16.89
2787	NASDAQ	QCOM	Mon, Jun 16, 2003	16.49	17.00	16.43	16.84
2786	NASDAQ	QCOM	Fri, Jun 13, 2003	16.76	16.97	16.35	16.50
2785	NASDAQ	QCOM	Thu, Jun 12, 2003	16.70	16.84	16.50	16.80
2784	NASDAQ	QCOM	Wed, Jun 11, 2003	16.58	16.91	16.28	16.81
2783	NASDAQ	QCOM	Tue, Jun 10, 2003	16.71	16.93	16.52	16.82
2782	NASDAQ	QCOM	Mon, Jun 9, 2003	16.48	17.22	16.41	16.60
2781	NASDAQ	QCOM	Fri, Jun 6, 2003	17.70	17.82	16.75	16.78
2780	NASDAQ	QCOM	Thu, Jun 5, 2003	17.13	17.65	17.10	17.45
2779	NASDAQ	QCOM	Wed, Jun 4, 2003	17.33	17.48	17.06	17.35
2778	NASDAQ	QCOM	Tue, Jun 3, 2003	16.57	17.48	16.46	17.34
2777	NASDAQ	QCOM	Mon, Jun 2, 2003	16.95	16.99	16.46	16.68
2776	NASDAQ	QCOM	Fri, May 30, 2003	16.32	16.91	16.31	16.78
2775	NASDAQ	QCOM	Thu, May 29, 2003	15.85	16.53	15.69	16.25
2774	NASDAQ	QCOM	Wed, May 28, 2003	15.80	16.02	15.63	15.70
2773	NASDAQ	QCOM	Tue, May 27, 2003	15.25	15.91	15.22	15.89
2772	NASDAQ	QCOM	Fri, May 23, 2003	15.40	15.55	15.28	15.45
2771	NASDAQ	QCOM	Thu, May 22, 2003	15.80	16.00	15.51	15.68
2770	NASDAQ	QCOM	Wed, May 21, 2003	15.35	15.88	15.34	15.69
2769	NASDAQ	QCOM	Tue, May 20, 2003	15.18	15.62	15.14	15.48
2768	NASDAQ	QCOM	Mon, May 19, 2003	15.55	15.65	15.14	15.14
2767	NASDAQ	QCOM	Fri, May 16, 2003	15.00	15.53	14.98	15.15
2766	NASDAQ	QCOM	Thu, May 15, 2003	14.96	15.24	14.79	15.12
2765	NASDAQ	QCOM	Wed, May 14, 2003	15.71	15.78	15.29	15.42
2764	NASDAQ	QCOM	Tue, May 13, 2003	15.44	15.76	15.40	15.69
2763	NASDAQ	QCOM	Mon, May 12, 2003	15.31	15.61	15.25	15.56
2762	NASDAQ	QCOM	Fri, May 9, 2003	15.45	15.62	15.25	15.56
2761	NASDAQ	QCOM	Thu, May 8, 2003	15.65	15.72	15.06	15.20
2760	NASDAQ	QCOM	Wed, May 7, 2003	16.39	16.50	15.80	15.97
2759	NASDAQ	QCOM	Tue, May 6, 2003	16.00	16.49	15.93	16.42
2758	NASDAQ	QCOM	Mon, May 5, 2003	16.03	16.49	15.93	16.24
2757	NASDAQ	QCOM	Fri, May 2, 2003	16.10	16.13	15.72	16.06
2756	NASDAQ	QCOM	Thu, May 1, 2003	15.97	16.28	15.73	16.11
2755	NASDAQ	QCOM	Wed, Apr 30, 2003	15.85	16.22	15.76	15.94
2754	NASDAQ	QCOM	Tue, Apr 29, 2003	15.70	16.10	15.53	15.95
2753	NASDAQ	QCOM	Mon, Apr 28, 2003	15.51	15.72	15.33	15.53
2752	NASDAQ	QCOM	Fri, Apr 25, 2003	16.15	16.19	15.37	15.56
2751	NASDAQ	QCOM	Thu, Apr 24, 2003	16.70	16.95	16.17	16.32
2750	NASDAQ	QCOM	Wed, Apr 23, 2003	16.86	16.90	16.41	16.49
2749	NASDAQ	QCOM	Tue, Apr 22, 2003	16.27	16.64	16.24	16.61
2748	NASDAQ	QCOM	Mon, Apr 21, 2003	16.52	16.81	16.31	16.44
2747	NASDAQ	QCOM	Thu, Apr 17, 2003	16.03	16.59	15.92	16.47
2746	NASDAQ	QCOM	Wed, Apr 16, 2003	16.74	16.85	16.31	16.36
2745	NASDAQ	QCOM	Tue, Apr 15, 2003	16.38	16.75	16.33	16.54
2744	NASDAQ	QCOM	Mon, Apr 14, 2003	15.92	16.65	15.83	16.53
2743	NASDAQ	QCOM	Fri, Apr 11, 2003	16.43	16.47	15.68	15.94
2742	NASDAQ	QCOM	Thu, Apr 10, 2003	16.03	16.32	15.90	16.16
2741	NASDAQ	QCOM	Wed, Apr 9, 2003	16.25	16.38	15.56	16.11
2740	NASDAQ	QCOM	Tue, Apr 8, 2003	16.67	16.98	16.10	16.20
2739	NASDAQ	QCOM	Mon, Apr 7, 2003	17.91	18.13	17.07	17.10
2738	NASDAQ	QCOM	Fri, Apr 4, 2003	17.39	17.43	16.99	17.15
2737	NASDAQ	QCOM	Thu, Apr 3, 2003	17.28	17.66	17.00	17.16
2736	NASDAQ	QCOM	Wed, Apr 2, 2003	18.15	18.19	16.91	17.09
2735	NASDAQ	QCOM	Tue, Apr 1, 2003	18.25	18.32	17.90	17.98
2734	NASDAQ	QCOM	Mon, Mar 31, 2003	18.38	18.45	17.99	18.00
2733	NASDAQ	QCOM	Fri, Mar 28, 2003	18.75	18.89	18.45	18.75
2732	NASDAQ	QCOM	Thu, Mar 27, 2003	18.95	19.01	18.74	18.80
2731	NASDAQ	QCOM	Wed, Mar 26, 2003	19.34	19.38	19.08	19.22
2730	NASDAQ	QCOM	Tue, Mar 25, 2003	19.05	19.49	18.88	19.38
2729	NASDAQ	QCOM	Mon, Mar 24, 2003	19.00	19.40	18.85	19.06
2728	NASDAQ	QCOM	Fri, Mar 21, 2003	19.75	19.77	19.40	19.61
2727	NASDAQ	QCOM	Thu, Mar 20, 2003	18.98	19.50	18.80	19.31
2726	NASDAQ	QCOM	Wed, Mar 19, 2003	19.55	19.67	19.18	19.56
2725	NASDAQ	QCOM	Tue, Mar 18, 2003	19.49	19.66	19.16	19.63
2724	NASDAQ	QCOM	Mon, Mar 17, 2003	18.44	19.98	18.43	19.51
2723	NASDAQ	QCOM	Fri, Mar 14, 2003	18.92	18.96	18.46	18.74
2722	NASDAQ	QCOM	Thu, Mar 13, 2003	17.93	18.85	17.88	18.85
2721	NASDAQ	QCOM	Wed, Mar 12, 2003	17.12	17.60	17.03	17.56
2720	NASDAQ	QCOM	Tue, Mar 11, 2003	17.20	17.49	17.07	17.27
2719	NASDAQ	QCOM	Mon, Mar 10, 2003	17.64	17.64	17.01	17.12
2718	NASDAQ	QCOM	Fri, Mar 7, 2003	17.20	17.70	17.10	17.59
2717	NASDAQ	QCOM	Thu, Mar 6, 2003	17.41	17.68	17.31	17.49
2716	NASDAQ	QCOM	Wed, Mar 5, 2003	17.23	18.00	17.23	17.75
2715	NASDAQ	QCOM	Tue, Mar 4, 2003	16.95	17.36	16.72	17.23
2714	NASDAQ	QCOM	Mon, Mar 3, 2003	17.46	17.76	16.96	17.01
2713	NASDAQ	QCOM	Fri, Feb 28, 2003	17.17	17.65	17.05	17.29
2712	NASDAQ	QCOM	Thu, Feb 27, 2003	16.76	17.16	16.62	17.11
2711	NASDAQ	QCOM	Wed, Feb 26, 2003	17.31	17.37	16.71	16.74
2710	NASDAQ	QCOM	Tue, Feb 25, 2003	17.39	17.45	17.00	17.39
2709	NASDAQ	QCOM	Mon, Feb 24, 2003	17.48	17.82	17.35	17.59
2708	NASDAQ	QCOM	Fri, Feb 21, 2003	17.31	17.77	17.13	17.61
2707	NASDAQ	QCOM	Thu, Feb 20, 2003	17.50	17.70	17.22	17.35
2706	NASDAQ	QCOM	Wed, Feb 19, 2003	17.59	17.78	17.40	17.77
2705	NASDAQ	QCOM	Tue, Feb 18, 2003	17.50	17.78	17.36	17.70
2704	NASDAQ	QCOM	Fri, Feb 14, 2003	17.05	17.35	16.32	17.35
2703	NASDAQ	QCOM	Thu, Feb 13, 2003	18.28	18.30	16.52	16.96
2702	NASDAQ	QCOM	Wed, Feb 12, 2003	18.75	19.13	18.18	18.28
2701	NASDAQ	QCOM	Tue, Feb 11, 2003	19.23	19.38	18.62	18.83
2700	NASDAQ	QCOM	Mon, Feb 10, 2003	18.25	18.84	18.22	18.81
2699	NASDAQ	QCOM	Fri, Feb 7, 2003	18.36	18.47	18.06	18.12
2698	NASDAQ	QCOM	Thu, Feb 6, 2003	18.10	18.43	18.08	18.29
2697	NASDAQ	QCOM	Wed, Feb 5, 2003	18.47	18.75	18.05	18.14
2696	NASDAQ	QCOM	Tue, Feb 4, 2003	18.38	18.52	18.10	18.30
2695	NASDAQ	QCOM	Mon, Feb 3, 2003	18.85	18.96	18.46	18.67
2694	NASDAQ	QCOM	Fri, Jan 31, 2003	18.48	19.15	18.43	18.83
2693	NASDAQ	QCOM	Thu, Jan 30, 2003	19.09	19.23	18.66	18.77
2692	NASDAQ	QCOM	Wed, Jan 29, 2003	18.35	19.13	18.13	19.01
2691	NASDAQ	QCOM	Tue, Jan 28, 2003	18.47	18.59	18.19	18.55
2690	NASDAQ	QCOM	Mon, Jan 27, 2003	18.04	18.65	18.03	18.19
2689	NASDAQ	QCOM	Fri, Jan 24, 2003	18.92	18.95	18.37	18.40
2688	NASDAQ	QCOM	Thu, Jan 23, 2003	18.98	19.53	18.87	18.97
2687	NASDAQ	QCOM	Wed, Jan 22, 2003	18.45	18.88	18.31	18.35
2686	NASDAQ	QCOM	Tue, Jan 21, 2003	18.49	18.90	18.45	18.48
2685	NASDAQ	QCOM	Fri, Jan 17, 2003	18.87	18.87	18.37	18.40
2684	NASDAQ	QCOM	Thu, Jan 16, 2003	19.12	19.96	18.93	19.20
2683	NASDAQ	QCOM	Wed, Jan 15, 2003	19.75	19.80	19.02	19.19
2682	NASDAQ	QCOM	Tue, Jan 14, 2003	19.36	19.77	19.35	19.66
2681	NASDAQ	QCOM	Mon, Jan 13, 2003	19.55	19.76	18.98	19.35
2680	NASDAQ	QCOM	Fri, Jan 10, 2003	19.00	19.48	18.88	19.23
2679	NASDAQ	QCOM	Thu, Jan 9, 2003	18.64	19.48	18.54	19.34
2678	NASDAQ	QCOM	Wed, Jan 8, 2003	18.55	18.60	18.05	18.31
2677	NASDAQ	QCOM	Tue, Jan 7, 2003	18.73	18.96	18.34	18.63
2676	NASDAQ	QCOM	Mon, Jan 6, 2003	17.81	18.75	17.79	18.69
2675	NASDAQ	QCOM	Fri, Jan 3, 2003	18.22	18.25	17.70	17.85
2674	NASDAQ	QCOM	Thu, Jan 2, 2003	18.31	18.59	18.06	18.57
2673	NASDAQ	QCOM	Tue, Dec 31, 2002	18.30	18.46	17.92	18.20
2672	NASDAQ	QCOM	Mon, Dec 30, 2002	18.61	18.89	18.18	18.40
2671	NASDAQ	QCOM	Fri, Dec 27, 2002	18.85	19.10	18.51	18.64
2670	NASDAQ	QCOM	Thu, Dec 26, 2002	19.35	19.80	18.68	19.04
2669	NASDAQ	QCOM	Tue, Dec 24, 2002	19.30	19.60	19.20	19.23
2668	NASDAQ	QCOM	Mon, Dec 23, 2002	18.88	19.55	18.86	19.50
2667	NASDAQ	QCOM	Fri, Dec 20, 2002	18.78	19.25	17.92	18.84
2666	NASDAQ	QCOM	Thu, Dec 19, 2002	19.26	19.62	18.55	18.82
2665	NASDAQ	QCOM	Wed, Dec 18, 2002	19.47	19.55	18.88	19.18
2664	NASDAQ	QCOM	Tue, Dec 17, 2002	19.65	19.97	19.40	19.77
2663	NASDAQ	QCOM	Mon, Dec 16, 2002	18.95	19.70	18.88	19.70
2662	NASDAQ	QCOM	Fri, Dec 13, 2002	18.95	19.14	18.61	18.81
2661	NASDAQ	QCOM	Thu, Dec 12, 2002	19.60	19.72	19.04	19.26
2660	NASDAQ	QCOM	Wed, Dec 11, 2002	19.58	20.11	19.45	19.77
2659	NASDAQ	QCOM	Tue, Dec 10, 2002	19.49	20.07	19.29	19.81
2658	NASDAQ	QCOM	Mon, Dec 9, 2002	20.35	20.36	19.54	19.60
2657	NASDAQ	QCOM	Fri, Dec 6, 2002	20.16	21.04	20.15	20.74
2656	NASDAQ	QCOM	Thu, Dec 5, 2002	20.23	20.25	19.43	19.79
2655	NASDAQ	QCOM	Wed, Dec 4, 2002	20.05	20.25	19.62	19.99
2654	NASDAQ	QCOM	Tue, Dec 3, 2002	20.90	20.92	20.27	20.41
2653	NASDAQ	QCOM	Mon, Dec 2, 2002	21.00	21.45	20.73	21.35
2652	NASDAQ	QCOM	Fri, Nov 29, 2002	20.88	20.94	20.48	20.61
2651	NASDAQ	QCOM	Wed, Nov 27, 2002	20.62	20.99	20.30	20.86
2650	NASDAQ	QCOM	Tue, Nov 26, 2002	20.56	20.84	20.11	20.17
2649	NASDAQ	QCOM	Mon, Nov 25, 2002	20.33	21.00	20.04	20.95
2648	NASDAQ	QCOM	Fri, Nov 22, 2002	20.05	20.34	19.93	20.34
2647	NASDAQ	QCOM	Thu, Nov 21, 2002	19.87	20.39	19.79	20.32
2646	NASDAQ	QCOM	Wed, Nov 20, 2002	18.57	19.72	18.55	19.58
2645	NASDAQ	QCOM	Tue, Nov 19, 2002	19.00	19.03	18.35	18.51
2644	NASDAQ	QCOM	Mon, Nov 18, 2002	19.96	20.00	19.16	19.20
2643	NASDAQ	QCOM	Fri, Nov 15, 2002	18.76	19.91	18.75	19.72
2642	NASDAQ	QCOM	Thu, Nov 14, 2002	17.87	19.11	17.86	19.10
2641	NASDAQ	QCOM	Wed, Nov 13, 2002	17.09	17.76	16.88	17.57
2640	NASDAQ	QCOM	Tue, Nov 12, 2002	16.72	17.52	16.70	17.24
2639	NASDAQ	QCOM	Mon, Nov 11, 2002	17.18	17.24	16.45	16.49
2638	NASDAQ	QCOM	Fri, Nov 8, 2002	18.05	18.08	17.32	17.37
2637	NASDAQ	QCOM	Thu, Nov 7, 2002	17.62	17.70	17.20	17.47
2636	NASDAQ	QCOM	Wed, Nov 6, 2002	18.01	18.01	17.31	17.93
2635	NASDAQ	QCOM	Tue, Nov 5, 2002	17.65	17.85	17.64	17.82
2634	NASDAQ	QCOM	Mon, Nov 4, 2002	17.97	18.33	17.65	17.85
2633	NASDAQ	QCOM	Fri, Nov 1, 2002	17.03	18.00	16.75	17.84
2632	NASDAQ	QCOM	Thu, Oct 31, 2002	17.01	17.60	16.98	17.26
2631	NASDAQ	QCOM	Wed, Oct 30, 2002	16.95	17.06	16.51	16.82
2630	NASDAQ	QCOM	Tue, Oct 29, 2002	16.88	17.08	16.02	16.85
2629	NASDAQ	QCOM	Mon, Oct 28, 2002	18.13	18.30	17.55	17.70
2628	NASDAQ	QCOM	Fri, Oct 25, 2002	17.81	18.33	17.77	18.26
2627	NASDAQ	QCOM	Thu, Oct 24, 2002	17.69	18.25	17.59	17.70
2626	NASDAQ	QCOM	Wed, Oct 23, 2002	18.25	18.40	17.64	18.26
2625	NASDAQ	QCOM	Tue, Oct 22, 2002	18.09	18.55	17.93	18.48
2624	NASDAQ	QCOM	Mon, Oct 21, 2002	17.97	18.53	17.48	18.45
2623	NASDAQ	QCOM	Fri, Oct 18, 2002	17.50	18.13	17.26	18.10
2622	NASDAQ	QCOM	Thu, Oct 17, 2002	17.81	18.20	17.71	18.00
2621	NASDAQ	QCOM	Wed, Oct 16, 2002	17.01	17.45	16.81	17.08
2620	NASDAQ	QCOM	Tue, Oct 15, 2002	16.98	17.71	16.95	17.67
2619	NASDAQ	QCOM	Mon, Oct 14, 2002	15.44	16.45	15.33	16.38
2618	NASDAQ	QCOM	Fri, Oct 11, 2002	15.20	15.88	15.15	15.69
2617	NASDAQ	QCOM	Thu, Oct 10, 2002	14.09	14.98	14.01	14.96
2616	NASDAQ	QCOM	Wed, Oct 9, 2002	14.04	14.40	13.90	13.96
2615	NASDAQ	QCOM	Tue, Oct 8, 2002	14.88	14.97	13.67	14.35
2614	NASDAQ	QCOM	Mon, Oct 7, 2002	14.52	14.97	14.35	14.75
2613	NASDAQ	QCOM	Fri, Oct 4, 2002	14.79	14.94	14.43	14.63
2612	NASDAQ	QCOM	Thu, Oct 3, 2002	14.51	14.93	14.46	14.55
2611	NASDAQ	QCOM	Wed, Oct 2, 2002	14.72	15.04	14.21	14.40
2610	NASDAQ	QCOM	Tue, Oct 1, 2002	14.10	14.90	13.93	14.89
2609	NASDAQ	QCOM	Mon, Sep 30, 2002	14.00	14.19	13.76	13.81
2608	NASDAQ	QCOM	Fri, Sep 27, 2002	14.25	14.72	14.22	14.31
2607	NASDAQ	QCOM	Thu, Sep 26, 2002	14.48	14.73	14.01	14.40
2606	NASDAQ	QCOM	Wed, Sep 25, 2002	14.12	14.40	13.90	14.18
2605	NASDAQ	QCOM	Tue, Sep 24, 2002	13.51	14.05	13.49	13.77
2604	NASDAQ	QCOM	Mon, Sep 23, 2002	13.73	13.95	13.62	13.72
2603	NASDAQ	QCOM	Fri, Sep 20, 2002	13.60	14.06	13.38	14.04
2602	NASDAQ	QCOM	Thu, Sep 19, 2002	12.65	13.88	12.55	12.86
2601	NASDAQ	QCOM	Wed, Sep 18, 2002	13.34	13.89	12.92	13.00
2600	NASDAQ	QCOM	Tue, Sep 17, 2002	13.95	14.03	13.40	13.48
2599	NASDAQ	QCOM	Mon, Sep 16, 2002	14.09	14.23	13.56	13.67
2598	NASDAQ	QCOM	Fri, Sep 13, 2002	14.03	14.43	13.95	14.29
2597	NASDAQ	QCOM	Thu, Sep 12, 2002	14.52	14.63	14.01	14.08
2596	NASDAQ	QCOM	Wed, Sep 11, 2002	14.96	15.54	14.54	14.61
2595	NASDAQ	QCOM	Tue, Sep 10, 2002	14.73	15.02	14.48	14.79
2594	NASDAQ	QCOM	Mon, Sep 9, 2002	14.25	15.05	14.18	14.93
2593	NASDAQ	QCOM	Fri, Sep 6, 2002	13.63	14.70	13.63	14.23
2592	NASDAQ	QCOM	Thu, Sep 5, 2002	13.34	13.69	13.13	13.38
2591	NASDAQ	QCOM	Wed, Sep 4, 2002	13.41	13.82	13.13	13.56
2590	NASDAQ	QCOM	Tue, Sep 3, 2002	13.70	13.80	13.18	13.45
2589	NASDAQ	QCOM	Fri, Aug 30, 2002	14.01	14.27	13.78	13.86
2588	NASDAQ	QCOM	Thu, Aug 29, 2002	13.50	14.40	13.40	14.19
2587	NASDAQ	QCOM	Wed, Aug 28, 2002	14.15	14.42	13.60	13.66
2586	NASDAQ	QCOM	Tue, Aug 27, 2002	15.08	15.12	14.02	14.29
2585	NASDAQ	QCOM	Mon, Aug 26, 2002	14.95	15.12	14.43	14.95
2584	NASDAQ	QCOM	Fri, Aug 23, 2002	14.89	15.10	14.51	14.74
2583	NASDAQ	QCOM	Thu, Aug 22, 2002	14.77	15.34	14.61	15.13
2582	NASDAQ	QCOM	Wed, Aug 21, 2002	14.48	14.80	13.98	14.62
2581	NASDAQ	QCOM	Tue, Aug 20, 2002	14.77	14.83	14.47	14.65
2580	NASDAQ	QCOM	Mon, Aug 19, 2002	14.50	15.07	14.39	14.95
2579	NASDAQ	QCOM	Fri, Aug 16, 2002	14.11	14.65	13.90	14.55
2578	NASDAQ	QCOM	Thu, Aug 15, 2002	13.91	14.33	13.60	14.24
2577	NASDAQ	QCOM	Wed, Aug 14, 2002	13.10	14.02	12.81	13.88
2576	NASDAQ	QCOM	Tue, Aug 13, 2002	12.89	13.68	12.83	13.16
2575	NASDAQ	QCOM	Mon, Aug 12, 2002	12.65	13.01	12.55	12.91
2574	NASDAQ	QCOM	Fri, Aug 9, 2002	12.73	13.30	12.55	12.95
2573	NASDAQ	QCOM	Thu, Aug 8, 2002	12.32	13.09	12.17	13.02
2572	NASDAQ	QCOM	Wed, Aug 7, 2002	12.96	13.00	11.68	12.51
2571	NASDAQ	QCOM	Tue, Aug 6, 2002	12.08	13.05	12.05	12.59
2570	NASDAQ	QCOM	Mon, Aug 5, 2002	12.63	12.77	11.61	11.88
2569	NASDAQ	QCOM	Fri, Aug 2, 2002	12.73	12.89	12.45	12.78
2568	NASDAQ	QCOM	Thu, Aug 1, 2002	12.88	13.18	12.53	12.81
2567	NASDAQ	QCOM	Wed, Jul 31, 2002	13.69	13.75	13.38	13.74
2566	NASDAQ	QCOM	Tue, Jul 30, 2002	13.94	13.97	13.31	13.79
2565	NASDAQ	QCOM	Mon, Jul 29, 2002	13.58	14.13	13.35	14.07
2564	NASDAQ	QCOM	Fri, Jul 26, 2002	13.80	13.83	12.77	13.00
2563	NASDAQ	QCOM	Thu, Jul 25, 2002	13.39	13.68	12.60	12.83
2562	NASDAQ	QCOM	Wed, Jul 24, 2002	13.91	14.59	13.46	14.55
2561	NASDAQ	QCOM	Tue, Jul 23, 2002	14.67	14.88	13.98	14.01
2560	NASDAQ	QCOM	Mon, Jul 22, 2002	14.89	15.39	14.42	14.74
2559	NASDAQ	QCOM	Fri, Jul 19, 2002	14.95	15.40	14.78	15.00
2558	NASDAQ	QCOM	Thu, Jul 18, 2002	15.08	15.60	15.01	15.19
2557	NASDAQ	QCOM	Wed, Jul 17, 2002	15.55	15.70	14.79	14.99
2556	NASDAQ	QCOM	Tue, Jul 16, 2002	14.38	15.20	14.37	14.92
2555	NASDAQ	QCOM	Mon, Jul 15, 2002	13.84	14.75	13.45	14.69
2554	NASDAQ	QCOM	Fri, Jul 12, 2002	14.05	14.39	13.64	14.06
2553	NASDAQ	QCOM	Thu, Jul 11, 2002	13.08	14.04	13.05	13.96
2552	NASDAQ	QCOM	Wed, Jul 10, 2002	13.92	13.95	13.20	13.21
2551	NASDAQ	QCOM	Tue, Jul 9, 2002	13.72	14.14	13.63	13.77
2550	NASDAQ	QCOM	Mon, Jul 8, 2002	14.20	14.45	13.43	13.58
2549	NASDAQ	QCOM	Fri, Jul 5, 2002	13.60	14.31	13.15	14.27
2548	NASDAQ	QCOM	Wed, Jul 3, 2002	12.26	13.32	12.26	13.19
2547	NASDAQ	QCOM	Tue, Jul 2, 2002	12.75	12.86	12.12	12.40
2546	NASDAQ	QCOM	Mon, Jul 1, 2002	13.63	14.00	13.21	13.22
2545	NASDAQ	QCOM	Fri, Jun 28, 2002	13.78	14.03	13.54	13.75
2544	NASDAQ	QCOM	Thu, Jun 27, 2002	13.81	13.95	13.03	13.73
2543	NASDAQ	QCOM	Wed, Jun 26, 2002	12.44	13.65	12.25	13.54
2542	NASDAQ	QCOM	Tue, Jun 25, 2002	13.70	13.78	13.00	13.18
2541	NASDAQ	QCOM	Mon, Jun 24, 2002	12.92	13.86	12.68	13.40
2540	NASDAQ	QCOM	Fri, Jun 21, 2002	13.60	13.88	12.87	13.06
2539	NASDAQ	QCOM	Thu, Jun 20, 2002	13.82	13.95	13.11	13.17
2538	NASDAQ	QCOM	Wed, Jun 19, 2002	14.40	14.69	13.99	14.07
2537	NASDAQ	QCOM	Tue, Jun 18, 2002	14.51	14.84	14.39	14.44
2536	NASDAQ	QCOM	Mon, Jun 17, 2002	15.03	15.10	14.46	14.61
2535	NASDAQ	QCOM	Fri, Jun 14, 2002	14.18	15.18	13.85	14.96
2534	NASDAQ	QCOM	Thu, Jun 13, 2002	16.28	17.00	16.18	16.20
2533	NASDAQ	QCOM	Wed, Jun 12, 2002	15.30	16.59	15.16	16.50
2532	NASDAQ	QCOM	Tue, Jun 11, 2002	15.86	16.29	15.51	15.66
2531	NASDAQ	QCOM	Mon, Jun 10, 2002	15.38	16.15	14.90	15.75
2530	NASDAQ	QCOM	Fri, Jun 7, 2002	14.43	15.68	14.36	15.44
2529	NASDAQ	QCOM	Thu, Jun 6, 2002	16.16	16.23	15.25	15.38
2528	NASDAQ	QCOM	Wed, Jun 5, 2002	16.20	16.44	15.82	16.42
2527	NASDAQ	QCOM	Tue, Jun 4, 2002	15.32	16.33	15.32	16.22
2526	NASDAQ	QCOM	Mon, Jun 3, 2002	16.23	16.56	15.51	15.59
2525	NASDAQ	QCOM	Fri, May 31, 2002	15.88	16.48	15.74	15.82
2524	NASDAQ	QCOM	Thu, May 30, 2002	15.26	15.76	15.15	15.59
2523	NASDAQ	QCOM	Wed, May 29, 2002	15.23	15.70	15.21	15.57
2522	NASDAQ	QCOM	Tue, May 28, 2002	15.71	15.91	15.21	15.71
2521	NASDAQ	QCOM	Fri, May 24, 2002	15.61	15.73	15.43	15.51
2520	NASDAQ	QCOM	Thu, May 23, 2002	15.55	16.12	15.33	15.84
2519	NASDAQ	QCOM	Wed, May 22, 2002	16.08	16.31	15.14	15.69
2518	NASDAQ	QCOM	Tue, May 21, 2002	16.34	16.73	16.14	16.31
2517	NASDAQ	QCOM	Mon, May 20, 2002	15.92	16.18	15.69	15.95
2516	NASDAQ	QCOM	Fri, May 17, 2002	16.75	16.98	15.72	16.25
2515	NASDAQ	QCOM	Thu, May 16, 2002	15.92	16.28	15.63	16.17
2514	NASDAQ	QCOM	Wed, May 15, 2002	15.05	16.62	14.91	16.04
2513	NASDAQ	QCOM	Tue, May 14, 2002	15.27	15.62	14.98	15.34
2512	NASDAQ	QCOM	Mon, May 13, 2002	14.30	14.63	13.62	14.55
2511	NASDAQ	QCOM	Fri, May 10, 2002	14.29	14.52	13.26	13.40
2510	NASDAQ	QCOM	Thu, May 9, 2002	14.47	14.64	13.55	14.17
2509	NASDAQ	QCOM	Wed, May 8, 2002	13.32	14.78	12.94	14.72
2508	NASDAQ	QCOM	Tue, May 7, 2002	13.39	13.61	12.32	12.40
2507	NASDAQ	QCOM	Mon, May 6, 2002	13.33	13.73	13.15	13.23
2506	NASDAQ	QCOM	Fri, May 3, 2002	14.15	14.21	13.11	13.42
2505	NASDAQ	QCOM	Thu, May 2, 2002	14.85	14.85	14.13	14.22
2504	NASDAQ	QCOM	Wed, May 1, 2002	14.88	15.20	14.38	14.89
2503	NASDAQ	QCOM	Tue, Apr 30, 2002	14.72	15.38	14.63	15.08
2502	NASDAQ	QCOM	Mon, Apr 29, 2002	15.34	15.77	14.28	14.61
2501	NASDAQ	QCOM	Fri, Apr 26, 2002	16.32	16.73	15.30	15.33
2500	NASDAQ	QCOM	Thu, Apr 25, 2002	15.92	16.60	15.90	16.20
2499	NASDAQ	QCOM	Wed, Apr 24, 2002	16.82	16.95	15.65	16.65
2498	NASDAQ	QCOM	Tue, Apr 23, 2002	17.35	17.66	15.88	16.13
2497	NASDAQ	QCOM	Mon, Apr 22, 2002	18.00	18.03	17.26	17.52
2496	NASDAQ	QCOM	Fri, Apr 19, 2002	19.44	19.44	18.63	18.63
2495	NASDAQ	QCOM	Thu, Apr 18, 2002	19.03	19.75	18.85	19.20
2494	NASDAQ	QCOM	Wed, Apr 17, 2002	20.01	20.18	19.45	19.90
2493	NASDAQ	QCOM	Tue, Apr 16, 2002	18.69	19.82	18.66	19.81
2492	NASDAQ	QCOM	Mon, Apr 15, 2002	18.00	18.23	17.23	18.10
2491	NASDAQ	QCOM	Fri, Apr 12, 2002	17.42	18.07	17.05	17.86
2490	NASDAQ	QCOM	Thu, Apr 11, 2002	17.45	17.50	17.11	17.32
2489	NASDAQ	QCOM	Wed, Apr 10, 2002	17.73	18.15	17.47	17.65
2488	NASDAQ	QCOM	Tue, Apr 9, 2002	18.40	18.60	17.48	17.50
2487	NASDAQ	QCOM	Mon, Apr 8, 2002	17.47	18.16	17.27	18.06
2486	NASDAQ	QCOM	Fri, Apr 5, 2002	18.32	18.60	17.80	17.96
2485	NASDAQ	QCOM	Thu, Apr 4, 2002	18.38	18.68	17.91	18.30
2484	NASDAQ	QCOM	Wed, Apr 3, 2002	19.20	19.29	18.53	18.82
2483	NASDAQ	QCOM	Tue, Apr 2, 2002	19.25	19.73	18.63	18.64
2482	NASDAQ	QCOM	Mon, Apr 1, 2002	18.55	19.80	18.40	19.67
2481	NASDAQ	QCOM	Thu, Mar 28, 2002	19.13	19.19	18.57	18.82
2480	NASDAQ	QCOM	Wed, Mar 27, 2002	19.22	19.40	18.78	18.94
2479	NASDAQ	QCOM	Tue, Mar 26, 2002	19.52	20.48	19.29	19.94
2478	NASDAQ	QCOM	Mon, Mar 25, 2002	20.23	20.48	19.74	19.74
2477	NASDAQ	QCOM	Fri, Mar 22, 2002	20.71	20.84	20.10	20.24
2476	NASDAQ	QCOM	Thu, Mar 21, 2002	19.81	20.90	19.51	20.89
2475	NASDAQ	QCOM	Wed, Mar 20, 2002	20.75	21.00	20.08	20.11
2474	NASDAQ	QCOM	Tue, Mar 19, 2002	21.94	21.95	21.33	21.52
2473	NASDAQ	QCOM	Mon, Mar 18, 2002	21.37	22.00	21.31	21.86
2472	NASDAQ	QCOM	Fri, Mar 15, 2002	20.31	21.00	20.21	21.00
2471	NASDAQ	QCOM	Thu, Mar 14, 2002	20.70	20.95	20.20	20.21
2470	NASDAQ	QCOM	Wed, Mar 13, 2002	20.94	21.03	20.30	20.49
2469	NASDAQ	QCOM	Tue, Mar 12, 2002	20.82	21.35	20.73	21.29
2468	NASDAQ	QCOM	Mon, Mar 11, 2002	21.76	22.33	21.08	21.83
2467	NASDAQ	QCOM	Fri, Mar 8, 2002	21.30	22.05	21.21	21.90
2466	NASDAQ	QCOM	Thu, Mar 7, 2002	20.29	20.77	19.90	20.72
2465	NASDAQ	QCOM	Wed, Mar 6, 2002	19.55	20.23	19.45	19.98
2464	NASDAQ	QCOM	Tue, Mar 5, 2002	18.95	19.78	18.85	19.43
2463	NASDAQ	QCOM	Mon, Mar 4, 2002	18.13	19.47	18.13	19.44
2462	NASDAQ	QCOM	Fri, Mar 1, 2002	16.90	18.03	16.74	17.99
2461	NASDAQ	QCOM	Thu, Feb 28, 2002	17.02	17.44	16.53	16.63
2460	NASDAQ	QCOM	Wed, Feb 27, 2002	17.73	17.84	16.79	16.79
2459	NASDAQ	QCOM	Tue, Feb 26, 2002	18.30	18.38	17.05	17.39
2458	NASDAQ	QCOM	Mon, Feb 25, 2002	17.47	17.98	17.15	17.96
2457	NASDAQ	QCOM	Fri, Feb 22, 2002	16.36	16.78	15.52	16.35
2456	NASDAQ	QCOM	Thu, Feb 21, 2002	17.85	17.88	16.24	16.25
2455	NASDAQ	QCOM	Wed, Feb 20, 2002	18.98	19.04	17.22	17.96
2454	NASDAQ	QCOM	Tue, Feb 19, 2002	18.46	19.05	17.95	18.66
2453	NASDAQ	QCOM	Fri, Feb 15, 2002	20.04	20.33	18.33	18.70
2452	NASDAQ	QCOM	Thu, Feb 14, 2002	21.00	21.00	20.02	20.03
2451	NASDAQ	QCOM	Wed, Feb 13, 2002	20.48	21.05	20.40	20.95
2450	NASDAQ	QCOM	Tue, Feb 12, 2002	20.34	20.62	20.15	20.25
2449	NASDAQ	QCOM	Mon, Feb 11, 2002	19.41	20.66	19.37	20.64
2448	NASDAQ	QCOM	Fri, Feb 8, 2002	19.75	20.07	17.30	18.73
2447	NASDAQ	QCOM	Thu, Feb 7, 2002	20.25	20.40	19.53	19.56
2446	NASDAQ	QCOM	Wed, Feb 6, 2002	20.10	20.55	19.40	20.30
2445	NASDAQ	QCOM	Tue, Feb 5, 2002	19.97	20.62	19.55	19.91
2444	NASDAQ	QCOM	Mon, Feb 4, 2002	21.20	21.53	20.30	20.40
2443	NASDAQ	QCOM	Fri, Feb 1, 2002	21.92	22.00	21.06	21.23
2442	NASDAQ	QCOM	Thu, Jan 31, 2002	22.25	22.35	21.71	22.03
2441	NASDAQ	QCOM	Wed, Jan 30, 2002	21.83	22.38	21.50	22.35
2440	NASDAQ	QCOM	Tue, Jan 29, 2002	22.89	23.02	21.49	21.59
2439	NASDAQ	QCOM	Mon, Jan 28, 2002	23.30	23.43	22.08	22.70
2438	NASDAQ	QCOM	Fri, Jan 25, 2002	20.92	23.18	20.92	23.03
2437	NASDAQ	QCOM	Thu, Jan 24, 2002	22.31	22.50	21.80	21.86
2436	NASDAQ	QCOM	Wed, Jan 23, 2002	21.00	22.07	20.67	21.77
2435	NASDAQ	QCOM	Tue, Jan 22, 2002	22.57	22.58	20.63	20.70
2434	NASDAQ	QCOM	Fri, Jan 18, 2002	23.10	23.36	22.43	22.48
2433	NASDAQ	QCOM	Thu, Jan 17, 2002	23.10	23.71	22.91	23.64
2432	NASDAQ	QCOM	Wed, Jan 16, 2002	23.08	23.31	22.72	22.75
2431	NASDAQ	QCOM	Tue, Jan 15, 2002	23.48	23.64	23.08	23.28
2430	NASDAQ	QCOM	Mon, Jan 14, 2002	23.11	23.88	23.04	23.58
2429	NASDAQ	QCOM	Fri, Jan 11, 2002	23.14	23.50	23.03	23.26
2428	NASDAQ	QCOM	Thu, Jan 10, 2002	23.33	23.57	22.75	23.35
2427	NASDAQ	QCOM	Wed, Jan 9, 2002	24.58	24.63	23.00	23.11
2426	NASDAQ	QCOM	Tue, Jan 8, 2002	23.43	24.29	23.23	24.10
2425	NASDAQ	QCOM	Mon, Jan 7, 2002	25.20	25.21	23.55	23.60
2424	NASDAQ	QCOM	Fri, Jan 4, 2002	26.24	26.29	24.90	25.21
2423	NASDAQ	QCOM	Thu, Jan 3, 2002	26.03	26.67	25.83	25.99
2422	NASDAQ	QCOM	Wed, Jan 2, 2002	25.49	26.03	24.89	26.03
2421	NASDAQ	QCOM	Mon, Dec 31, 2001	25.75	25.88	25.00	25.25
2420	NASDAQ	QCOM	Fri, Dec 28, 2001	26.33	26.64	25.78	25.90
2419	NASDAQ	QCOM	Thu, Dec 27, 2001	25.44	26.12	25.44	26.10
2418	NASDAQ	QCOM	Wed, Dec 26, 2001	25.18	26.03	25.17	25.31
2417	NASDAQ	QCOM	Mon, Dec 24, 2001	25.10	25.55	25.03	25.06
2416	NASDAQ	QCOM	Fri, Dec 21, 2001	25.11	25.55	24.83	25.00
2415	NASDAQ	QCOM	Thu, Dec 20, 2001	25.97	26.00	24.69	24.78
2414	NASDAQ	QCOM	Wed, Dec 19, 2001	26.21	27.05	26.05	26.14
2413	NASDAQ	QCOM	Tue, Dec 18, 2001	27.37	27.40	26.61	26.80
2412	NASDAQ	QCOM	Mon, Dec 17, 2001	27.95	28.13	26.66	26.76
2411	NASDAQ	QCOM	Fri, Dec 14, 2001	27.66	28.13	27.38	27.92
2410	NASDAQ	QCOM	Thu, Dec 13, 2001	28.30	28.50	27.50	27.50
2409	NASDAQ	QCOM	Wed, Dec 12, 2001	28.95	29.22	27.92	28.84
2408	NASDAQ	QCOM	Tue, Dec 11, 2001	28.50	29.55	28.45	28.77
2407	NASDAQ	QCOM	Mon, Dec 10, 2001	28.28	29.38	28.10	28.52
2406	NASDAQ	QCOM	Fri, Dec 7, 2001	29.89	29.90	28.24	28.49
2405	NASDAQ	QCOM	Thu, Dec 6, 2001	30.86	30.89	29.84	30.02
2404	NASDAQ	QCOM	Wed, Dec 5, 2001	30.17	31.13	30.14	31.00
2403	NASDAQ	QCOM	Tue, Dec 4, 2001	28.84	29.99	28.56	29.96
2402	NASDAQ	QCOM	Mon, Dec 3, 2001	29.08	29.54	28.53	28.64
2401	NASDAQ	QCOM	Fri, Nov 30, 2001	29.20	30.03	29.05	29.36
2400	NASDAQ	QCOM	Thu, Nov 29, 2001	28.63	29.30	28.25	29.21
2399	NASDAQ	QCOM	Wed, Nov 28, 2001	29.81	30.30	28.62	28.65
2398	NASDAQ	QCOM	Tue, Nov 27, 2001	29.89	30.84	28.99	30.01
2397	NASDAQ	QCOM	Mon, Nov 26, 2001	30.73	30.82	29.50	30.20
2396	NASDAQ	QCOM	Fri, Nov 23, 2001	30.09	30.75	29.95	30.66
2395	NASDAQ	QCOM	Wed, Nov 21, 2001	29.59	30.10	29.10	29.89
2394	NASDAQ	QCOM	Tue, Nov 20, 2001	31.00	31.12	29.54	29.61
2393	NASDAQ	QCOM	Mon, Nov 19, 2001	30.17	31.25	30.06	31.24
2392	NASDAQ	QCOM	Fri, Nov 16, 2001	29.64	30.20	29.48	30.04
2391	NASDAQ	QCOM	Thu, Nov 15, 2001	28.85	30.00	28.81	29.48
2390	NASDAQ	QCOM	Wed, Nov 14, 2001	29.05	29.35	28.30	29.04
2389	NASDAQ	QCOM	Tue, Nov 13, 2001	28.69	28.97	28.31	28.78
2388	NASDAQ	QCOM	Mon, Nov 12, 2001	27.63	28.22	26.85	28.12
2387	NASDAQ	QCOM	Fri, Nov 9, 2001	27.70	28.27	27.40	27.71
2386	NASDAQ	QCOM	Thu, Nov 8, 2001	27.82	29.03	27.32	28.15
2385	NASDAQ	QCOM	Wed, Nov 7, 2001	25.81	28.44	25.60	27.56
2384	NASDAQ	QCOM	Tue, Nov 6, 2001	26.71	27.42	25.97	27.37
2383	NASDAQ	QCOM	Mon, Nov 5, 2001	26.79	27.04	26.00	26.54
2382	NASDAQ	QCOM	Fri, Nov 2, 2001	25.78	26.93	25.59	26.76
2381	NASDAQ	QCOM	Thu, Nov 1, 2001	24.97	25.85	24.50	25.82
2380	NASDAQ	QCOM	Wed, Oct 31, 2001	24.86	25.78	24.50	24.56
2379	NASDAQ	QCOM	Tue, Oct 30, 2001	25.37	25.41	24.22	24.35
2378	NASDAQ	QCOM	Mon, Oct 29, 2001	27.48	27.50	26.11	26.15
2377	NASDAQ	QCOM	Fri, Oct 26, 2001	27.51	28.50	27.31	27.64
2376	NASDAQ	QCOM	Thu, Oct 25, 2001	26.06	27.99	25.34	27.93
2375	NASDAQ	QCOM	Wed, Oct 24, 2001	24.78	26.75	24.73	26.62
2374	NASDAQ	QCOM	Tue, Oct 23, 2001	24.32	25.60	24.14	24.68
2373	NASDAQ	QCOM	Mon, Oct 22, 2001	24.12	24.65	23.30	24.17
2372	NASDAQ	QCOM	Fri, Oct 19, 2001	23.67	24.58	23.65	24.15
2371	NASDAQ	QCOM	Thu, Oct 18, 2001	23.77	24.34	23.10	23.70
2370	NASDAQ	QCOM	Wed, Oct 17, 2001	25.45	25.50	23.25	23.32
2369	NASDAQ	QCOM	Tue, Oct 16, 2001	25.06	25.30	24.19	24.93
2368	NASDAQ	QCOM	Mon, Oct 15, 2001	24.31	25.75	23.83	25.28
2367	NASDAQ	QCOM	Fri, Oct 12, 2001	24.32	24.97	23.55	24.75
2366	NASDAQ	QCOM	Thu, Oct 11, 2001	23.74	25.23	23.50	24.84
2365	NASDAQ	QCOM	Wed, Oct 10, 2001	20.19	22.55	20.15	22.45
2364	NASDAQ	QCOM	Tue, Oct 9, 2001	20.82	21.13	20.03	20.43
2363	NASDAQ	QCOM	Mon, Oct 8, 2001	19.54	20.93	19.42	20.61
2362	NASDAQ	QCOM	Fri, Oct 5, 2001	20.51	20.63	19.16	19.23
2361	NASDAQ	QCOM	Thu, Oct 4, 2001	22.07	22.70	20.99	21.00
2360	NASDAQ	QCOM	Wed, Oct 3, 2001	22.84	24.03	21.67	22.41
2359	NASDAQ	QCOM	Tue, Oct 2, 2001	22.55	23.50	22.28	22.94
2358	NASDAQ	QCOM	Mon, Oct 1, 2001	23.63	23.70	22.29	22.40
2357	NASDAQ	QCOM	Fri, Sep 28, 2001	23.92	24.61	23.54	23.77
2356	NASDAQ	QCOM	Thu, Sep 27, 2001	22.96	23.88	22.05	23.78
2355	NASDAQ	QCOM	Wed, Sep 26, 2001	24.55	24.65	23.04	23.17
2354	NASDAQ	QCOM	Tue, Sep 25, 2001	23.67	24.43	23.35	24.41
2353	NASDAQ	QCOM	Mon, Sep 24, 2001	23.28	23.93	22.95	23.80
2352	NASDAQ	QCOM	Fri, Sep 21, 2001	21.43	23.00	21.40	22.45
2351	NASDAQ	QCOM	Thu, Sep 20, 2001	22.25	23.00	21.87	22.77
2350	NASDAQ	QCOM	Wed, Sep 19, 2001	22.82	23.22	21.30	22.50
2349	NASDAQ	QCOM	Tue, Sep 18, 2001	23.27	24.19	22.66	23.19
2348	NASDAQ	QCOM	Mon, Sep 17, 2001	23.63	25.22	22.86	22.90
2347	NASDAQ	QCOM	Mon, Sep 10, 2001	25.24	25.90	24.83	25.27
2346	NASDAQ	QCOM	Fri, Sep 7, 2001	24.00	25.15	23.73	24.59
2345	NASDAQ	QCOM	Thu, Sep 6, 2001	26.33	27.49	24.20	24.26
2344	NASDAQ	QCOM	Wed, Sep 5, 2001	26.91	27.10	25.69	26.61
2343	NASDAQ	QCOM	Tue, Sep 4, 2001	29.38	29.50	27.00	27.15
2342	NASDAQ	QCOM	Fri, Aug 31, 2001	29.56	30.08	29.02	29.43
2341	NASDAQ	QCOM	Thu, Aug 30, 2001	30.95	31.48	29.78	29.80
2340	NASDAQ	QCOM	Wed, Aug 29, 2001	31.69	31.75	30.80	31.36
2339	NASDAQ	QCOM	Tue, Aug 28, 2001	32.70	32.74	31.29	31.40
2338	NASDAQ	QCOM	Mon, Aug 27, 2001	32.90	33.30	32.24	32.49
2337	NASDAQ	QCOM	Fri, Aug 24, 2001	31.90	33.08	31.75	33.06
2336	NASDAQ	QCOM	Thu, Aug 23, 2001	31.72	32.72	31.47	31.48
2335	NASDAQ	QCOM	Wed, Aug 22, 2001	31.80	32.02	30.38	31.88
2334	NASDAQ	QCOM	Tue, Aug 21, 2001	31.86	32.99	31.20	31.22
2333	NASDAQ	QCOM	Mon, Aug 20, 2001	31.03	31.86	30.75	31.86
2332	NASDAQ	QCOM	Fri, Aug 17, 2001	31.69	32.15	30.69	30.78
2331	NASDAQ	QCOM	Thu, Aug 16, 2001	31.32	32.42	30.25	32.41
2330	NASDAQ	QCOM	Wed, Aug 15, 2001	32.88	33.08	31.75	31.77
2329	NASDAQ	QCOM	Tue, Aug 14, 2001	33.62	33.88	32.75	32.97
2328	NASDAQ	QCOM	Mon, Aug 13, 2001	32.69	33.43	32.33	33.30
2327	NASDAQ	QCOM	Fri, Aug 10, 2001	32.64	32.79	31.10	31.89
2326	NASDAQ	QCOM	Thu, Aug 9, 2001	32.58	33.20	31.95	32.86
2325	NASDAQ	QCOM	Wed, Aug 8, 2001	33.50	34.44	32.02	32.55
2324	NASDAQ	QCOM	Tue, Aug 7, 2001	33.51	34.44	33.38	33.78
2323	NASDAQ	QCOM	Mon, Aug 6, 2001	33.16	34.10	33.13	33.65
2322	NASDAQ	QCOM	Fri, Aug 3, 2001	33.75	34.07	33.15	33.43
2321	NASDAQ	QCOM	Thu, Aug 2, 2001	33.10	34.19	33.05	34.17
2320	NASDAQ	QCOM	Wed, Aug 1, 2001	32.11	32.97	31.98	32.69
2319	NASDAQ	QCOM	Tue, Jul 31, 2001	32.17	32.44	30.89	31.62
2318	NASDAQ	QCOM	Mon, Jul 30, 2001	31.56	32.52	31.45	32.06
2317	NASDAQ	QCOM	Fri, Jul 27, 2001	31.61	32.30	31.25	31.59
2316	NASDAQ	QCOM	Thu, Jul 26, 2001	29.87	30.23	28.83	29.83
2315	NASDAQ	QCOM	Wed, Jul 25, 2001	29.13	30.00	28.56	29.80
2314	NASDAQ	QCOM	Tue, Jul 24, 2001	29.00	29.19	28.22	28.88
2313	NASDAQ	QCOM	Mon, Jul 23, 2001	32.20	32.65	30.38	30.43
2312	NASDAQ	QCOM	Fri, Jul 20, 2001	32.47	32.85	31.95	32.24
2311	NASDAQ	QCOM	Thu, Jul 19, 2001	32.20	33.71	32.17	32.85
2310	NASDAQ	QCOM	Wed, Jul 18, 2001	32.12	32.65	30.86	31.28
2309	NASDAQ	QCOM	Tue, Jul 17, 2001	32.11	32.78	31.53	32.35
2308	NASDAQ	QCOM	Mon, Jul 16, 2001	32.71	33.33	31.88	32.06
2307	NASDAQ	QCOM	Fri, Jul 13, 2001	31.27	33.97	30.88	32.79
2306	NASDAQ	QCOM	Thu, Jul 12, 2001	29.79	31.78	29.69	31.68
2305	NASDAQ	QCOM	Wed, Jul 11, 2001	29.18	29.75	27.61	28.23
2304	NASDAQ	QCOM	Tue, Jul 10, 2001	31.13	31.38	29.37	29.53
2303	NASDAQ	QCOM	Mon, Jul 9, 2001	30.04	31.41	29.85	30.86
2302	NASDAQ	QCOM	Fri, Jul 6, 2001	30.54	31.00	29.01	29.09
2301	NASDAQ	QCOM	Thu, Jul 5, 2001	31.47	32.00	30.63	30.71
2300	NASDAQ	QCOM	Tue, Jul 3, 2001	31.00	31.98	30.60	31.94
2299	NASDAQ	QCOM	Mon, Jul 2, 2001	28.77	29.73	28.53	28.94
2298	NASDAQ	QCOM	Fri, Jun 29, 2001	28.66	29.25	28.29	29.24
2297	NASDAQ	QCOM	Thu, Jun 28, 2001	28.35	29.58	28.35	28.80
2296	NASDAQ	QCOM	Wed, Jun 27, 2001	26.78	28.38	26.66	27.78
2295	NASDAQ	QCOM	Tue, Jun 26, 2001	26.66	27.10	25.95	26.73
2294	NASDAQ	QCOM	Mon, Jun 25, 2001	27.61	27.65	26.38	27.18
2293	NASDAQ	QCOM	Fri, Jun 22, 2001	26.35	27.30	26.22	27.02
2292	NASDAQ	QCOM	Thu, Jun 21, 2001	24.34	26.85	24.00	26.25
2291	NASDAQ	QCOM	Wed, Jun 20, 2001	24.80	25.32	23.99	24.23
2290	NASDAQ	QCOM	Tue, Jun 19, 2001	26.09	26.22	24.93	25.16
2289	NASDAQ	QCOM	Mon, Jun 18, 2001	25.40	26.12	24.73	25.02
2288	NASDAQ	QCOM	Fri, Jun 15, 2001	25.08	25.25	24.25	24.68
2287	NASDAQ	QCOM	Thu, Jun 14, 2001	27.05	27.50	25.72	25.75
2286	NASDAQ	QCOM	Wed, Jun 13, 2001	29.14	29.14	27.10	27.11
2285	NASDAQ	QCOM	Tue, Jun 12, 2001	28.01	29.29	27.75	28.99
2284	NASDAQ	QCOM	Mon, Jun 11, 2001	30.53	30.61	29.00	29.89
2283	NASDAQ	QCOM	Fri, Jun 8, 2001	32.35	32.35	30.50	30.62
2282	NASDAQ	QCOM	Thu, Jun 7, 2001	31.17	32.77	30.85	32.50
2281	NASDAQ	QCOM	Wed, Jun 6, 2001	31.93	32.27	30.77	31.24
2280	NASDAQ	QCOM	Tue, Jun 5, 2001	31.01	32.42	30.95	31.76
2279	NASDAQ	QCOM	Mon, Jun 4, 2001	31.23	31.58	30.28	30.97
2278	NASDAQ	QCOM	Fri, Jun 1, 2001	30.63	31.25	30.00	30.80
2277	NASDAQ	QCOM	Thu, May 31, 2001	30.98	31.65	30.20	30.37
2276	NASDAQ	QCOM	Wed, May 30, 2001	31.90	32.15	30.53	30.91
2275	NASDAQ	QCOM	Tue, May 29, 2001	33.68	34.23	32.75	33.09
2274	NASDAQ	QCOM	Fri, May 25, 2001	34.59	34.95	33.75	33.76
2273	NASDAQ	QCOM	Thu, May 24, 2001	34.20	35.00	33.53	35.00
2272	NASDAQ	QCOM	Wed, May 23, 2001	35.03	35.50	34.05	34.06
2271	NASDAQ	QCOM	Tue, May 22, 2001	35.33	35.33	33.50	34.96
2270	NASDAQ	QCOM	Mon, May 21, 2001	33.18	35.52	32.88	35.50
2269	NASDAQ	QCOM	Fri, May 18, 2001	32.76	33.43	32.26	32.69
2268	NASDAQ	QCOM	Thu, May 17, 2001	32.33	34.16	32.20	33.18
2267	NASDAQ	QCOM	Wed, May 16, 2001	30.39	32.47	29.94	32.38
2266	NASDAQ	QCOM	Tue, May 15, 2001	29.10	31.18	29.02	29.75
2265	NASDAQ	QCOM	Mon, May 14, 2001	29.06	29.11	27.60	28.46
2264	NASDAQ	QCOM	Fri, May 11, 2001	29.35	30.02	28.57	28.98
2263	NASDAQ	QCOM	Thu, May 10, 2001	30.43	30.65	29.26	29.31
2262	NASDAQ	QCOM	Wed, May 9, 2001	30.60	30.80	29.53	29.64
2261	NASDAQ	QCOM	Tue, May 8, 2001	30.74	31.47	30.21	31.03
2260	NASDAQ	QCOM	Mon, May 7, 2001	30.69	30.78	29.78	30.25
2259	NASDAQ	QCOM	Fri, May 4, 2001	28.58	31.14	28.18	30.80
2258	NASDAQ	QCOM	Thu, May 3, 2001	29.57	30.50	28.86	29.42
2257	NASDAQ	QCOM	Wed, May 2, 2001	30.74	31.47	29.52	30.05
2256	NASDAQ	QCOM	Tue, May 1, 2001	28.36	30.93	27.88	30.88
2255	NASDAQ	QCOM	Mon, Apr 30, 2001	29.48	30.31	28.35	28.68
2254	NASDAQ	QCOM	Fri, Apr 27, 2001	30.00	30.25	27.93	28.15
2253	NASDAQ	QCOM	Thu, Apr 26, 2001	28.27	30.08	28.27	29.03
2252	NASDAQ	QCOM	Wed, Apr 25, 2001	29.63	31.65	29.08	31.49
2251	NASDAQ	QCOM	Tue, Apr 24, 2001	29.73	31.32	29.63	29.75
2250	NASDAQ	QCOM	Mon, Apr 23, 2001	30.66	31.53	29.03	29.10
2249	NASDAQ	QCOM	Fri, Apr 20, 2001	32.05	33.00	30.63	31.92
2248	NASDAQ	QCOM	Thu, Apr 19, 2001	29.90	33.25	28.93	33.17
2247	NASDAQ	QCOM	Wed, Apr 18, 2001	26.99	30.00	26.38	29.38
2246	NASDAQ	QCOM	Tue, Apr 17, 2001	23.98	25.76	23.95	25.38
2245	NASDAQ	QCOM	Mon, Apr 16, 2001	25.80	26.01	24.01	24.19
2244	NASDAQ	QCOM	Thu, Apr 12, 2001	24.50	26.64	23.55	26.52
2243	NASDAQ	QCOM	Wed, Apr 11, 2001	26.44	26.53	24.85	25.55
2242	NASDAQ	QCOM	Tue, Apr 10, 2001	22.93	25.34	22.61	24.40
2241	NASDAQ	QCOM	Mon, Apr 9, 2001	22.36	23.10	21.89	22.62
2240	NASDAQ	QCOM	Fri, Apr 6, 2001	23.39	23.72	21.84	22.31
2239	NASDAQ	QCOM	Thu, Apr 5, 2001	23.06	24.25	21.69	23.97
2238	NASDAQ	QCOM	Wed, Apr 4, 2001	22.44	23.81	21.38	21.94
2237	NASDAQ	QCOM	Tue, Apr 3, 2001	26.00	26.38	22.84	22.88
2236	NASDAQ	QCOM	Mon, Apr 2, 2001	27.75	28.75	25.47	25.75
2235	NASDAQ	QCOM	Fri, Mar 30, 2001	27.47	28.84	26.28	28.31
2234	NASDAQ	QCOM	Thu, Mar 29, 2001	26.19	28.06	26.00	27.34
2233	NASDAQ	QCOM	Wed, Mar 28, 2001	29.19	29.38	26.81	27.41
2232	NASDAQ	QCOM	Tue, Mar 27, 2001	28.53	30.50	28.31	29.94
2231	NASDAQ	QCOM	Mon, Mar 26, 2001	29.69	30.56	27.56	28.31
2230	NASDAQ	QCOM	Fri, Mar 23, 2001	29.69	29.97	28.03	29.44
2229	NASDAQ	QCOM	Thu, Mar 22, 2001	29.13	29.78	26.50	28.44
2228	NASDAQ	QCOM	Wed, Mar 21, 2001	27.41	29.56	27.06	29.06
2227	NASDAQ	QCOM	Tue, Mar 20, 2001	29.00	29.75	26.69	27.00
2226	NASDAQ	QCOM	Mon, Mar 19, 2001	25.25	29.81	25.13	29.09
2225	NASDAQ	QCOM	Fri, Mar 16, 2001	25.19	25.69	24.63	25.16
2224	NASDAQ	QCOM	Thu, Mar 15, 2001	26.81	27.56	26.06	26.09
2223	NASDAQ	QCOM	Wed, Mar 14, 2001	24.95	26.78	24.50	25.66
2222	NASDAQ	QCOM	Tue, Mar 13, 2001	24.31	26.50	23.78	26.41
2221	NASDAQ	QCOM	Mon, Mar 12, 2001	25.50	27.00	23.63	24.03
2220	NASDAQ	QCOM	Fri, Mar 9, 2001	27.94	28.63	25.97	25.97
2219	NASDAQ	QCOM	Thu, Mar 8, 2001	28.84	29.63	28.59	28.63
2218	NASDAQ	QCOM	Wed, Mar 7, 2001	30.50	30.66	28.03	28.81
2217	NASDAQ	QCOM	Tue, Mar 6, 2001	32.44	33.23	29.09	29.53
2216	NASDAQ	QCOM	Mon, Mar 5, 2001	30.56	31.63	29.75	31.47
2215	NASDAQ	QCOM	Fri, Mar 2, 2001	29.84	32.38	29.75	30.25
2214	NASDAQ	QCOM	Thu, Mar 1, 2001	27.56	30.75	27.47	30.59
2213	NASDAQ	QCOM	Wed, Feb 28, 2001	28.00	29.25	26.06	27.41
2212	NASDAQ	QCOM	Tue, Feb 27, 2001	30.84	30.88	27.72	27.81
2211	NASDAQ	QCOM	Mon, Feb 26, 2001	31.44	32.09	29.38	31.53
2210	NASDAQ	QCOM	Fri, Feb 23, 2001	29.56	31.31	25.06	30.91
2209	NASDAQ	QCOM	Thu, Feb 22, 2001	34.94	35.25	31.53	33.47
2208	NASDAQ	QCOM	Wed, Feb 21, 2001	36.38	37.91	34.94	35.63
2207	NASDAQ	QCOM	Tue, Feb 20, 2001	40.22	40.94	37.69	37.76
2206	NASDAQ	QCOM	Fri, Feb 16, 2001	40.63	41.69	39.97	40.31
2205	NASDAQ	QCOM	Thu, Feb 15, 2001	42.27	43.97	42.22	42.81
2204	NASDAQ	QCOM	Wed, Feb 14, 2001	40.78	42.00	39.88	41.69
2203	NASDAQ	QCOM	Tue, Feb 13, 2001	42.75	43.56	40.22	40.25
2202	NASDAQ	QCOM	Mon, Feb 12, 2001	39.53	42.47	39.50	41.44
2201	NASDAQ	QCOM	Fri, Feb 9, 2001	42.00	43.00	38.88	39.56
2200	NASDAQ	QCOM	Thu, Feb 8, 2001	43.22	44.69	42.31	42.38
2199	NASDAQ	QCOM	Wed, Feb 7, 2001	40.78	43.88	40.47	43.31
2198	NASDAQ	QCOM	Tue, Feb 6, 2001	42.94	43.69	40.91	41.47
2197	NASDAQ	QCOM	Mon, Feb 5, 2001	42.91	44.24	42.56	43.22
2196	NASDAQ	QCOM	Fri, Feb 2, 2001	42.06	44.56	41.63	43.41
2195	NASDAQ	QCOM	Thu, Feb 1, 2001	41.56	42.75	40.47	42.63
2194	NASDAQ	QCOM	Wed, Jan 31, 2001	43.00	43.31	41.97	42.03
2193	NASDAQ	QCOM	Tue, Jan 30, 2001	42.88	43.00	41.52	42.84
2192	NASDAQ	QCOM	Mon, Jan 29, 2001	40.09	43.50	39.75	43.41
2191	NASDAQ	QCOM	Fri, Jan 26, 2001	38.47	40.69	37.88	40.50
2190	NASDAQ	QCOM	Thu, Jan 25, 2001	37.06	38.25	36.44	36.97
2189	NASDAQ	QCOM	Wed, Jan 24, 2001	39.19	39.20	36.44	37.13
2188	NASDAQ	QCOM	Tue, Jan 23, 2001	38.16	39.94	38.06	38.81
2187	NASDAQ	QCOM	Mon, Jan 22, 2001	35.22	37.86	34.66	37.72
2186	NASDAQ	QCOM	Fri, Jan 19, 2001	37.19	37.22	35.00	35.19
2185	NASDAQ	QCOM	Thu, Jan 18, 2001	36.81	37.00	35.72	36.53
2184	NASDAQ	QCOM	Wed, Jan 17, 2001	36.50	37.22	35.78	36.50
2183	NASDAQ	QCOM	Tue, Jan 16, 2001	34.81	35.56	34.22	35.47
2182	NASDAQ	QCOM	Fri, Jan 12, 2001	35.94	37.53	35.28	35.91
2181	NASDAQ	QCOM	Thu, Jan 11, 2001	35.13	37.03	34.78	35.28
2180	NASDAQ	QCOM	Wed, Jan 10, 2001	34.69	36.31	33.88	36.22
2179	NASDAQ	QCOM	Tue, Jan 9, 2001	37.56	38.16	35.84	36.63
2178	NASDAQ	QCOM	Mon, Jan 8, 2001	36.50	39.00	35.88	38.94
2177	NASDAQ	QCOM	Fri, Jan 5, 2001	39.69	39.91	36.28	36.53
2176	NASDAQ	QCOM	Thu, Jan 4, 2001	39.50	41.19	38.38	39.47
2175	NASDAQ	QCOM	Wed, Jan 3, 2001	34.56	42.88	34.53	42.03
2174	NASDAQ	QCOM	Tue, Jan 2, 2001	40.94	41.13	35.16	35.44
2173	NASDAQ	QCOM	Fri, Dec 29, 2000	44.75	45.88	40.66	41.09
2172	NASDAQ	QCOM	Thu, Dec 28, 2000	44.84	45.31	43.31	44.69
2171	NASDAQ	QCOM	Wed, Dec 27, 2000	42.16	45.06	42.00	44.94
2170	NASDAQ	QCOM	Tue, Dec 26, 2000	42.13	43.06	40.31	41.91
2169	NASDAQ	QCOM	Fri, Dec 22, 2000	39.31	42.50	39.25	42.50
2168	NASDAQ	QCOM	Thu, Dec 21, 2000	38.56	41.25	37.13	37.91
2167	NASDAQ	QCOM	Wed, Dec 20, 2000	40.94	42.00	37.13	38.56
2166	NASDAQ	QCOM	Tue, Dec 19, 2000	43.13	46.41	41.56	41.72
2165	NASDAQ	QCOM	Mon, Dec 18, 2000	40.63	43.38	40.63	42.72
2164	NASDAQ	QCOM	Fri, Dec 15, 2000	42.69	43.25	39.50	39.78
2163	NASDAQ	QCOM	Thu, Dec 14, 2000	45.53	47.25	43.88	44.03
2162	NASDAQ	QCOM	Wed, Dec 13, 2000	46.13	47.81	45.53	45.66
2161	NASDAQ	QCOM	Tue, Dec 12, 2000	49.06	49.63	44.84	44.91
2160	NASDAQ	QCOM	Mon, Dec 11, 2000	49.00	51.28	47.75	49.75
2159	NASDAQ	QCOM	Fri, Dec 8, 2000	52.66	53.13	49.25	51.63
2158	NASDAQ	QCOM	Thu, Dec 7, 2000	48.22	52.50	48.00	52.22
2157	NASDAQ	QCOM	Wed, Dec 6, 2000	49.13	53.91	48.75	49.69
2156	NASDAQ	QCOM	Tue, Dec 5, 2000	46.25	50.06	45.88	49.81
2155	NASDAQ	QCOM	Mon, Dec 4, 2000	43.56	45.06	43.00	45.00
2154	NASDAQ	QCOM	Fri, Dec 1, 2000	41.19	44.19	40.75	41.50
2153	NASDAQ	QCOM	Thu, Nov 30, 2000	39.38	41.41	37.63	40.13
2152	NASDAQ	QCOM	Wed, Nov 29, 2000	41.06	42.97	39.25	41.31
2151	NASDAQ	QCOM	Tue, Nov 28, 2000	43.75	44.34	41.16	41.73
2150	NASDAQ	QCOM	Mon, Nov 27, 2000	43.50	45.69	43.41	44.72
2149	NASDAQ	QCOM	Fri, Nov 24, 2000	40.72	42.88	40.63	42.25
2148	NASDAQ	QCOM	Wed, Nov 22, 2000	42.81	42.81	38.75	39.47
2147	NASDAQ	QCOM	Tue, Nov 21, 2000	41.44	45.13	41.06	43.75
2146	NASDAQ	QCOM	Mon, Nov 20, 2000	43.31	44.13	42.06	42.31
2145	NASDAQ	QCOM	Fri, Nov 17, 2000	43.55	44.63	42.31	44.41
2144	NASDAQ	QCOM	Thu, Nov 16, 2000	41.16	44.91	41.09	44.03
2143	NASDAQ	QCOM	Wed, Nov 15, 2000	40.69	43.16	40.63	42.09
2142	NASDAQ	QCOM	Tue, Nov 14, 2000	38.38	40.38	37.22	40.19
2141	NASDAQ	QCOM	Mon, Nov 13, 2000	35.50	39.03	35.47	37.53
2140	NASDAQ	QCOM	Fri, Nov 10, 2000	36.38	38.75	36.31	36.97
2139	NASDAQ	QCOM	Thu, Nov 9, 2000	33.91	36.47	33.84	36.34
2138	NASDAQ	QCOM	Wed, Nov 8, 2000	37.57	37.63	34.44	34.53
2137	NASDAQ	QCOM	Tue, Nov 7, 2000	35.00	37.28	34.94	36.88
2136	NASDAQ	QCOM	Mon, Nov 6, 2000	35.69	36.12	34.88	35.28
2135	NASDAQ	QCOM	Fri, Nov 3, 2000	33.91	36.81	33.88	35.25
2134	NASDAQ	QCOM	Thu, Nov 2, 2000	31.41	32.38	30.50	31.41
2133	NASDAQ	QCOM	Wed, Nov 1, 2000	31.70	32.69	30.56	30.75
2132	NASDAQ	QCOM	Tue, Oct 31, 2000	33.31	35.28	31.75	32.55
2131	NASDAQ	QCOM	Mon, Oct 30, 2000	35.66	37.00	32.78	34.06
2130	NASDAQ	QCOM	Fri, Oct 27, 2000	36.25	38.00	35.44	37.44
2129	NASDAQ	QCOM	Thu, Oct 26, 2000	33.69	36.53	33.06	35.91
2128	NASDAQ	QCOM	Wed, Oct 25, 2000	35.38	36.38	32.53	32.88
2127	NASDAQ	QCOM	Tue, Oct 24, 2000	35.97	37.00	35.25	35.50
2126	NASDAQ	QCOM	Mon, Oct 23, 2000	36.91	37.41	35.41	36.81
2125	NASDAQ	QCOM	Fri, Oct 20, 2000	37.29	38.38	37.13	37.38
2124	NASDAQ	QCOM	Thu, Oct 19, 2000	38.93	39.00	36.66	38.50
2123	NASDAQ	QCOM	Wed, Oct 18, 2000	35.06	38.38	34.00	37.41
2122	NASDAQ	QCOM	Tue, Oct 17, 2000	39.19	39.31	35.50	37.09
2121	NASDAQ	QCOM	Mon, Oct 16, 2000	37.44	39.03	36.41	38.50
2120	NASDAQ	QCOM	Fri, Oct 13, 2000	32.00	35.03	31.56	34.97
2119	NASDAQ	QCOM	Thu, Oct 12, 2000	36.34	37.09	31.69	32.19
2118	NASDAQ	QCOM	Wed, Oct 11, 2000	38.88	39.47	33.19	35.25
2117	NASDAQ	QCOM	Tue, Oct 10, 2000	40.44	41.94	39.22	39.84
2116	NASDAQ	QCOM	Mon, Oct 9, 2000	38.69	40.50	38.25	39.69
2115	NASDAQ	QCOM	Fri, Oct 6, 2000	41.44	42.00	38.66	38.91
2114	NASDAQ	QCOM	Thu, Oct 5, 2000	39.00	43.50	38.50	41.44
2113	NASDAQ	QCOM	Wed, Oct 4, 2000	35.81	39.75	35.75	39.22
2112	NASDAQ	QCOM	Tue, Oct 3, 2000	36.00	37.78	35.72	36.25
2111	NASDAQ	QCOM	Mon, Oct 2, 2000	36.31	36.97	35.38	35.66
2110	NASDAQ	QCOM	Fri, Sep 29, 2000	37.34	37.34	35.44	35.63
2109	NASDAQ	QCOM	Thu, Sep 28, 2000	36.13	37.59	35.78	37.41
2108	NASDAQ	QCOM	Wed, Sep 27, 2000	37.13	37.81	36.06	36.44
2107	NASDAQ	QCOM	Tue, Sep 26, 2000	35.69	37.50	34.69	36.69
2106	NASDAQ	QCOM	Mon, Sep 25, 2000	37.63	37.75	34.72	35.00
2105	NASDAQ	QCOM	Fri, Sep 22, 2000	34.69	36.56	34.50	36.50
2104	NASDAQ	QCOM	Thu, Sep 21, 2000	36.75	38.47	35.50	35.97
2103	NASDAQ	QCOM	Wed, Sep 20, 2000	39.09	39.25	36.31	37.52
2102	NASDAQ	QCOM	Tue, Sep 19, 2000	35.84	39.38	35.31	38.75
2101	NASDAQ	QCOM	Mon, Sep 18, 2000	33.88	35.63	33.56	34.91
2100	NASDAQ	QCOM	Fri, Sep 15, 2000	31.31	33.31	30.81	33.13
2099	NASDAQ	QCOM	Thu, Sep 14, 2000	32.50	32.56	31.00	31.31
2098	NASDAQ	QCOM	Wed, Sep 13, 2000	30.75	32.19	30.72	32.00
2097	NASDAQ	QCOM	Tue, Sep 12, 2000	30.53	31.81	30.25	30.72
2096	NASDAQ	QCOM	Mon, Sep 11, 2000	30.27	30.56	29.00	29.06
2095	NASDAQ	QCOM	Fri, Sep 8, 2000	31.84	32.50	30.72	30.78
2094	NASDAQ	QCOM	Thu, Sep 7, 2000	31.19	32.31	30.31	32.06
2093	NASDAQ	QCOM	Wed, Sep 6, 2000	30.06	31.97	29.94	30.91
2092	NASDAQ	QCOM	Tue, Sep 5, 2000	30.53	30.81	29.69	29.69
2091	NASDAQ	QCOM	Fri, Sep 1, 2000	30.41	31.00	29.25	29.63
2090	NASDAQ	QCOM	Thu, Aug 31, 2000	29.38	31.03	29.00	29.94
2089	NASDAQ	QCOM	Wed, Aug 30, 2000	30.06	30.19	29.00	29.16
2088	NASDAQ	QCOM	Tue, Aug 29, 2000	29.75	30.53	29.31	30.13
2087	NASDAQ	QCOM	Mon, Aug 28, 2000	29.25	30.53	29.23	29.69
2086	NASDAQ	QCOM	Fri, Aug 25, 2000	30.16	30.66	29.13	29.44
2085	NASDAQ	QCOM	Thu, Aug 24, 2000	28.53	30.38	28.44	30.31
2084	NASDAQ	QCOM	Wed, Aug 23, 2000	27.72	28.38	27.41	28.22
2083	NASDAQ	QCOM	Tue, Aug 22, 2000	29.03	29.38	28.25	28.31
2082	NASDAQ	QCOM	Mon, Aug 21, 2000	29.38	30.00	28.66	29.50
2081	NASDAQ	QCOM	Fri, Aug 18, 2000	30.47	30.69	29.84	29.88
2080	NASDAQ	QCOM	Thu, Aug 17, 2000	30.13	31.19	30.03	30.28
2079	NASDAQ	QCOM	Wed, Aug 16, 2000	31.06	31.47	30.03	30.25
2078	NASDAQ	QCOM	Tue, Aug 15, 2000	31.19	31.19	30.50	30.69
2077	NASDAQ	QCOM	Mon, Aug 14, 2000	30.84	31.50	30.50	31.31
2076	NASDAQ	QCOM	Fri, Aug 11, 2000	30.59	31.19	29.44	30.81
2075	NASDAQ	QCOM	Thu, Aug 10, 2000	31.19	31.81	30.63	30.72
2074	NASDAQ	QCOM	Wed, Aug 9, 2000	31.31	31.55	30.63	30.72
2073	NASDAQ	QCOM	Tue, Aug 8, 2000	31.50	31.88	30.25	30.53
2072	NASDAQ	QCOM	Mon, Aug 7, 2000	31.59	32.91	31.16	31.78
2071	NASDAQ	QCOM	Fri, Aug 4, 2000	33.25	33.94	31.56	32.00
2070	NASDAQ	QCOM	Thu, Aug 3, 2000	30.00	32.25	29.19	32.13
2069	NASDAQ	QCOM	Wed, Aug 2, 2000	31.63	32.31	30.75	30.97
2068	NASDAQ	QCOM	Tue, Aug 1, 2000	32.47	32.50	31.41	31.47
2067	NASDAQ	QCOM	Mon, Jul 31, 2000	32.50	33.19	31.81	32.47
2066	NASDAQ	QCOM	Fri, Jul 28, 2000	32.19	33.13	30.50	31.22
2065	NASDAQ	QCOM	Thu, Jul 27, 2000	33.03	33.56	31.78	32.78
2064	NASDAQ	QCOM	Wed, Jul 26, 2000	33.75	35.25	33.03	34.34
2063	NASDAQ	QCOM	Tue, Jul 25, 2000	32.91	34.75	32.84	34.19
2062	NASDAQ	QCOM	Mon, Jul 24, 2000	31.38	32.47	31.06	31.81
2061	NASDAQ	QCOM	Fri, Jul 21, 2000	30.66	32.50	30.63	31.41
2060	NASDAQ	QCOM	Thu, Jul 20, 2000	29.69	31.84	28.53	31.53
2059	NASDAQ	QCOM	Wed, Jul 19, 2000	32.34	32.47	31.06	31.50
2058	NASDAQ	QCOM	Tue, Jul 18, 2000	34.22	34.44	32.50	32.56
2057	NASDAQ	QCOM	Mon, Jul 17, 2000	32.44	35.47	32.31	34.91
2056	NASDAQ	QCOM	Fri, Jul 14, 2000	31.72	32.44	30.50	31.53
2055	NASDAQ	QCOM	Thu, Jul 13, 2000	30.81	31.50	29.69	31.00
2054	NASDAQ	QCOM	Wed, Jul 12, 2000	27.66	30.75	26.97	30.50
2053	NASDAQ	QCOM	Tue, Jul 11, 2000	26.78	27.94	25.75	26.50
2052	NASDAQ	QCOM	Mon, Jul 10, 2000	27.97	28.75	27.00	27.44
2051	NASDAQ	QCOM	Fri, Jul 7, 2000	28.69	29.63	28.03	28.31
2050	NASDAQ	QCOM	Thu, Jul 6, 2000	29.69	31.31	28.78	30.84
2049	NASDAQ	QCOM	Wed, Jul 5, 2000	30.50	31.50	29.13	29.22
2048	NASDAQ	QCOM	Mon, Jul 3, 2000	29.97	30.94	29.75	30.13
2047	NASDAQ	QCOM	Fri, Jun 30, 2000	31.00	31.06	29.00	30.00
2046	NASDAQ	QCOM	Thu, Jun 29, 2000	30.94	31.61	30.50	30.75
2045	NASDAQ	QCOM	Wed, Jun 28, 2000	30.06	33.00	28.75	31.78
2044	NASDAQ	QCOM	Tue, Jun 27, 2000	32.19	33.75	31.44	31.84
2043	NASDAQ	QCOM	Mon, Jun 26, 2000	34.09	34.18	31.45	32.38
2042	NASDAQ	QCOM	Fri, Jun 23, 2000	35.78	37.38	32.75	33.19
2041	NASDAQ	QCOM	Thu, Jun 22, 2000	32.63	36.94	32.19	34.13
2040	NASDAQ	QCOM	Wed, Jun 21, 2000	31.13	33.75	30.94	32.25
2039	NASDAQ	QCOM	Tue, Jun 20, 2000	32.72	32.84	31.25	31.47
2038	NASDAQ	QCOM	Mon, Jun 19, 2000	32.91	33.13	31.63	32.59
2037	NASDAQ	QCOM	Fri, Jun 16, 2000	32.19	33.75	31.88	32.88
2036	NASDAQ	QCOM	Thu, Jun 15, 2000	31.44	31.84	29.99	30.72
2035	NASDAQ	QCOM	Wed, Jun 14, 2000	40.84	41.00	34.50	35.25
2034	NASDAQ	QCOM	Tue, Jun 13, 2000	40.47	41.41	38.41	40.69
2033	NASDAQ	QCOM	Mon, Jun 12, 2000	41.63	42.16	40.00	40.84
2032	NASDAQ	QCOM	Fri, Jun 9, 2000	40.25	40.50	39.25	39.53
2031	NASDAQ	QCOM	Thu, Jun 8, 2000	39.06	40.00	37.75	38.72
2030	NASDAQ	QCOM	Wed, Jun 7, 2000	35.81	37.41	35.25	37.34
2029	NASDAQ	QCOM	Tue, Jun 6, 2000	33.88	36.44	33.81	34.44
2028	NASDAQ	QCOM	Mon, Jun 5, 2000	32.53	34.94	32.44	33.63
2027	NASDAQ	QCOM	Fri, Jun 2, 2000	37.09	37.38	34.16	36.34
2026	NASDAQ	QCOM	Thu, Jun 1, 2000	35.63	36.00	34.13	34.50
2025	NASDAQ	QCOM	Wed, May 31, 2000	35.38	36.00	33.00	33.19
2024	NASDAQ	QCOM	Tue, May 30, 2000	31.66	38.31	30.00	38.19
2023	NASDAQ	QCOM	Fri, May 26, 2000	34.91	35.00	31.19	33.03
2022	NASDAQ	QCOM	Thu, May 25, 2000	39.78	41.13	34.31	34.50
2021	NASDAQ	QCOM	Wed, May 24, 2000	38.16	39.25	34.89	38.38
2020	NASDAQ	QCOM	Tue, May 23, 2000	43.38	43.69	39.63	39.69
2019	NASDAQ	QCOM	Mon, May 22, 2000	45.00	45.06	38.88	44.22
2018	NASDAQ	QCOM	Fri, May 19, 2000	47.50	48.31	44.52	44.59
2017	NASDAQ	QCOM	Thu, May 18, 2000	51.56	51.59	48.00	48.47
2016	NASDAQ	QCOM	Wed, May 17, 2000	52.25	53.13	51.22	51.58
2015	NASDAQ	QCOM	Tue, May 16, 2000	52.68	54.50	52.50	54.34
2014	NASDAQ	QCOM	Mon, May 15, 2000	49.16	52.25	48.31	52.16
2013	NASDAQ	QCOM	Fri, May 12, 2000	50.88	51.25	48.75	49.00
2012	NASDAQ	QCOM	Thu, May 11, 2000	50.38	50.63	47.50	49.66
2011	NASDAQ	QCOM	Wed, May 10, 2000	51.13	52.00	48.50	48.66
2010	NASDAQ	QCOM	Tue, May 9, 2000	52.25	53.94	51.00	52.50
2009	NASDAQ	QCOM	Mon, May 8, 2000	53.25	53.86	51.41	51.50
2008	NASDAQ	QCOM	Fri, May 5, 2000	52.66	55.69	52.50	54.88
2007	NASDAQ	QCOM	Thu, May 4, 2000	55.43	56.13	52.84	53.34
2006	NASDAQ	QCOM	Wed, May 3, 2000	55.81	57.00	54.06	55.47
2005	NASDAQ	QCOM	Tue, May 2, 2000	55.41	60.00	55.06	56.84
2004	NASDAQ	QCOM	Mon, May 1, 2000	54.81	55.97	53.63	54.88
2003	NASDAQ	QCOM	Fri, Apr 28, 2000	52.94	55.00	52.25	54.22
2002	NASDAQ	QCOM	Thu, Apr 27, 2000	47.44	52.00	47.25	51.75
2001	NASDAQ	QCOM	Wed, Apr 26, 2000	52.47	52.63	48.50	48.63
2000	NASDAQ	QCOM	Tue, Apr 25, 2000	52.25	54.16	50.75	52.47
1999	NASDAQ	QCOM	Mon, Apr 24, 2000	51.50	52.00	46.13	49.81
1998	NASDAQ	QCOM	Thu, Apr 20, 2000	57.97	59.25	53.25	54.75
1997	NASDAQ	QCOM	Wed, Apr 19, 2000	59.63	62.94	56.50	57.38
1996	NASDAQ	QCOM	Tue, Apr 18, 2000	57.76	60.63	53.50	56.09
1995	NASDAQ	QCOM	Mon, Apr 17, 2000	49.22	58.72	49.06	58.44
1994	NASDAQ	QCOM	Fri, Apr 14, 2000	61.50	65.38	51.50	52.59
1993	NASDAQ	QCOM	Thu, Apr 13, 2000	64.00	67.81	61.50	63.25
1992	NASDAQ	QCOM	Wed, Apr 12, 2000	68.97	70.50	62.50	62.56
1991	NASDAQ	QCOM	Tue, Apr 11, 2000	67.75	73.75	66.97	68.72
1990	NASDAQ	QCOM	Mon, Apr 10, 2000	75.69	75.91	70.13	70.59
1989	NASDAQ	QCOM	Fri, Apr 7, 2000	70.94	76.38	70.00	76.13
1988	NASDAQ	QCOM	Thu, Apr 6, 2000	70.69	71.50	68.50	69.56
1987	NASDAQ	QCOM	Wed, Apr 5, 2000	70.38	72.50	68.56	70.63
1986	NASDAQ	QCOM	Tue, Apr 4, 2000	70.94	73.75	62.00	73.31
1985	NASDAQ	QCOM	Mon, Apr 3, 2000	74.34	76.00	69.03	70.38
1984	NASDAQ	QCOM	Fri, Mar 31, 2000	74.91	76.75	72.50	74.66
1983	NASDAQ	QCOM	Thu, Mar 30, 2000	75.94	78.63	69.63	72.62
1982	NASDAQ	QCOM	Wed, Mar 29, 2000	79.13	81.28	76.09	78.75
1981	NASDAQ	QCOM	Tue, Mar 28, 2000	74.88	78.50	73.50	77.41
1980	NASDAQ	QCOM	Mon, Mar 27, 2000	73.84	78.00	73.25	74.47
1979	NASDAQ	QCOM	Fri, Mar 24, 2000	71.75	76.21	71.19	73.00
1978	NASDAQ	QCOM	Thu, Mar 23, 2000	66.28	72.31	66.13	72.06
1977	NASDAQ	QCOM	Wed, Mar 22, 2000	66.84	67.88	65.25	67.44
1976	NASDAQ	QCOM	Tue, Mar 21, 2000	63.88	67.50	62.88	67.31
1975	NASDAQ	QCOM	Mon, Mar 20, 2000	67.16	67.97	64.00	64.81
1974	NASDAQ	QCOM	Fri, Mar 17, 2000	66.38	68.75	66.31	68.13
1973	NASDAQ	QCOM	Thu, Mar 16, 2000	65.22	67.00	63.25	66.44
1972	NASDAQ	QCOM	Wed, Mar 15, 2000	63.00	66.50	62.75	64.00
1971	NASDAQ	QCOM	Tue, Mar 14, 2000	66.06	67.00	62.50	62.56
1970	NASDAQ	QCOM	Mon, Mar 13, 2000	64.19	68.00	63.56	65.09
1969	NASDAQ	QCOM	Fri, Mar 10, 2000	62.59	72.75	61.00	68.06
1968	NASDAQ	QCOM	Thu, Mar 9, 2000	63.59	64.63	62.38	63.50
1967	NASDAQ	QCOM	Wed, Mar 8, 2000	65.31	65.81	62.49	64.56
1966	NASDAQ	QCOM	Tue, Mar 7, 2000	67.25	67.38	63.75	64.00
1965	NASDAQ	QCOM	Mon, Mar 6, 2000	64.75	69.00	64.00	66.63
1964	NASDAQ	QCOM	Fri, Mar 3, 2000	65.50	67.50	63.00	65.94
1963	NASDAQ	QCOM	Thu, Mar 2, 2000	69.44	69.56	66.00	66.09
1962	NASDAQ	QCOM	Wed, Mar 1, 2000	70.25	70.66	68.27	69.50
1961	NASDAQ	QCOM	Tue, Feb 29, 2000	73.00	74.00	69.13	71.22
1960	NASDAQ	QCOM	Mon, Feb 28, 2000	68.75	73.75	68.75	71.63
1959	NASDAQ	QCOM	Fri, Feb 25, 2000	68.13	71.00	66.69	66.78
1958	NASDAQ	QCOM	Thu, Feb 24, 2000	68.44	71.13	67.50	69.84
1957	NASDAQ	QCOM	Wed, Feb 23, 2000	66.69	73.75	65.38	73.44
1956	NASDAQ	QCOM	Tue, Feb 22, 2000	66.25	67.88	63.13	65.28
1955	NASDAQ	QCOM	Fri, Feb 18, 2000	66.01	69.38	65.88	67.25
1954	NASDAQ	QCOM	Thu, Feb 17, 2000	62.56	65.50	61.00	65.00
1953	NASDAQ	QCOM	Wed, Feb 16, 2000	62.69	65.75	60.50	60.94
1952	NASDAQ	QCOM	Tue, Feb 15, 2000	62.18	63.84	60.03	63.31
1951	NASDAQ	QCOM	Mon, Feb 14, 2000	64.69	65.00	62.50	63.56
1950	NASDAQ	QCOM	Fri, Feb 11, 2000	67.54	68.25	65.75	66.00
1949	NASDAQ	QCOM	Thu, Feb 10, 2000	67.28	68.56	66.50	68.47
1948	NASDAQ	QCOM	Wed, Feb 9, 2000	69.75	70.00	66.50	66.66
1947	NASDAQ	QCOM	Tue, Feb 8, 2000	66.75	69.81	66.72	69.53
1946	NASDAQ	QCOM	Mon, Feb 7, 2000	67.22	67.63	65.13	66.72
1945	NASDAQ	QCOM	Fri, Feb 4, 2000	70.94	70.94	67.50	68.72
1944	NASDAQ	QCOM	Thu, Feb 3, 2000	72.56	74.00	66.00	69.59
1943	NASDAQ	QCOM	Wed, Feb 2, 2000	68.44	72.75	68.00	71.03
1942	NASDAQ	QCOM	Tue, Feb 1, 2000	65.75	70.00	65.46	68.03
1941	NASDAQ	QCOM	Mon, Jan 31, 2000	56.31	63.75	56.09	63.50
1940	NASDAQ	QCOM	Fri, Jan 28, 2000	60.53	60.69	52.81	55.28
1939	NASDAQ	QCOM	Thu, Jan 27, 2000	63.34	64.00	58.69	60.00
1938	NASDAQ	QCOM	Wed, Jan 26, 2000	64.50	65.44	60.00	62.31
1937	NASDAQ	QCOM	Tue, Jan 25, 2000	71.81	74.97	70.00	74.50
1936	NASDAQ	QCOM	Mon, Jan 24, 2000	77.88	78.50	69.81	70.03
1935	NASDAQ	QCOM	Fri, Jan 21, 2000	79.13	80.22	75.50	77.47
1934	NASDAQ	QCOM	Thu, Jan 20, 2000	74.63	78.00	73.56	77.81
1933	NASDAQ	QCOM	Wed, Jan 19, 2000	68.56	73.50	68.50	73.31
1932	NASDAQ	QCOM	Tue, Jan 18, 2000	68.72	70.63	67.50	69.53
1931	NASDAQ	QCOM	Fri, Jan 14, 2000	73.81	74.47	69.75	70.22
1930	NASDAQ	QCOM	Thu, Jan 13, 2000	72.19	72.81	68.81	71.56
1929	NASDAQ	QCOM	Wed, Jan 12, 2000	72.50	73.75	68.03	69.13
1928	NASDAQ	QCOM	Tue, Jan 11, 2000	78.00	78.94	70.75	72.22
1927	NASDAQ	QCOM	Mon, Jan 10, 2000	81.00	81.50	76.25	79.69
1926	NASDAQ	QCOM	Fri, Jan 7, 2000	67.00	75.25	66.46	75.00
1925	NASDAQ	QCOM	Thu, Jan 6, 2000	74.25	78.00	69.88	70.03
1924	NASDAQ	QCOM	Wed, Jan 5, 2000	79.94	81.63	69.50	78.22
1923	NASDAQ	QCOM	Tue, Jan 4, 2000	86.28	87.66	80.00	81.03
1922	NASDAQ	QCOM	Mon, Jan 3, 2000	99.63	100.00	87.00	89.66
1921	NASDAQ	QCOM	Fri, Dec 31, 1999	85.50	90.56	83.63	88.06
1920	NASDAQ	QCOM	Thu, Dec 30, 1999	92.00	92.52	79.87	80.88
1919	NASDAQ	QCOM	Wed, Dec 29, 1999	70.36	82.76	70.00	82.38
1918	NASDAQ	QCOM	Tue, Dec 28, 1999	65.97	66.06	58.75	62.88
1917	NASDAQ	QCOM	Mon, Dec 27, 1999	59.78	65.02	57.28	64.18
1916	NASDAQ	QCOM	Thu, Dec 23, 1999	59.84	59.88	58.05	58.31
1915	NASDAQ	QCOM	Wed, Dec 22, 1999	64.94	65.27	60.63	60.68
1914	NASDAQ	QCOM	Tue, Dec 21, 1999	59.95	62.61	59.88	62.11
1913	NASDAQ	QCOM	Mon, Dec 20, 1999	56.98	59.94	56.45	58.35
1912	NASDAQ	QCOM	Fri, Dec 17, 1999	56.63	57.00	55.25	56.88
1911	NASDAQ	QCOM	Thu, Dec 16, 1999	53.94	55.00	53.00	54.91
1910	NASDAQ	QCOM	Wed, Dec 15, 1999	51.77	53.14	50.63	52.90
1909	NASDAQ	QCOM	Tue, Dec 14, 1999	52.50	54.70	51.75	52.66
1908	NASDAQ	QCOM	Mon, Dec 13, 1999	49.13	52.44	48.75	52.20
1907	NASDAQ	QCOM	Fri, Dec 10, 1999	49.50	50.11	47.99	48.94
1906	NASDAQ	QCOM	Thu, Dec 9, 1999	50.00	50.12	47.44	49.38
1905	NASDAQ	QCOM	Wed, Dec 8, 1999	49.52	50.88	48.59	48.66
1904	NASDAQ	QCOM	Tue, Dec 7, 1999	49.97	50.94	49.44	49.86
1903	NASDAQ	QCOM	Mon, Dec 6, 1999	48.43	50.17	48.13	49.34
1902	NASDAQ	QCOM	Fri, Dec 3, 1999	47.63	49.06	47.38	48.05
1901	NASDAQ	QCOM	Thu, Dec 2, 1999	46.06	46.84	45.31	46.75
1900	NASDAQ	QCOM	Wed, Dec 1, 1999	45.44	46.03	44.38	45.52
1899	NASDAQ	QCOM	Tue, Nov 30, 1999	46.38	47.25	44.91	45.29
1898	NASDAQ	QCOM	Mon, Nov 29, 1999	47.81	48.72	46.25	46.41
1897	NASDAQ	QCOM	Fri, Nov 26, 1999	47.65	48.80	47.38	48.09
1896	NASDAQ	QCOM	Wed, Nov 24, 1999	44.97	47.02	44.25	46.91
1895	NASDAQ	QCOM	Tue, Nov 23, 1999	45.06	45.74	43.09	45.03
1894	NASDAQ	QCOM	Mon, Nov 22, 1999	45.69	45.75	44.59	45.00
1893	NASDAQ	QCOM	Fri, Nov 19, 1999	44.59	46.13	43.63	45.88
1892	NASDAQ	QCOM	Thu, Nov 18, 1999	42.97	45.38	41.25	44.48
1891	NASDAQ	QCOM	Wed, Nov 17, 1999	45.56	46.06	41.00	42.86
1890	NASDAQ	QCOM	Tue, Nov 16, 1999	45.87	46.69	44.38	45.69
1889	NASDAQ	QCOM	Mon, Nov 15, 1999	48.78	50.77	43.75	46.00
1888	NASDAQ	QCOM	Fri, Nov 12, 1999	44.33	49.44	43.75	47.25
1887	NASDAQ	QCOM	Thu, Nov 11, 1999	40.76	43.25	40.25	43.19
1886	NASDAQ	QCOM	Wed, Nov 10, 1999	37.81	41.03	37.27	39.95
1885	NASDAQ	QCOM	Tue, Nov 9, 1999	37.63	38.25	36.28	37.48
1884	NASDAQ	QCOM	Mon, Nov 8, 1999	36.81	36.98	35.75	36.17
1883	NASDAQ	QCOM	Fri, Nov 5, 1999	34.09	37.36	33.88	36.80
1882	NASDAQ	QCOM	Thu, Nov 4, 1999	33.59	33.63	32.20	32.99
1881	NASDAQ	QCOM	Wed, Nov 3, 1999	31.11	32.59	30.13	32.56
1880	NASDAQ	QCOM	Tue, Nov 2, 1999	28.69	28.69	27.41	28.10
1879	NASDAQ	QCOM	Mon, Nov 1, 1999	27.70	28.70	27.50	28.15
1878	NASDAQ	QCOM	Fri, Oct 29, 1999	27.63	28.30	27.17	27.84
1877	NASDAQ	QCOM	Thu, Oct 28, 1999	26.64	27.25	26.06	27.25
1876	NASDAQ	QCOM	Wed, Oct 27, 1999	26.35	26.35	25.44	26.02
1875	NASDAQ	QCOM	Tue, Oct 26, 1999	26.98	27.16	25.92	25.97
1874	NASDAQ	QCOM	Mon, Oct 25, 1999	27.03	27.46	26.27	26.39
1873	NASDAQ	QCOM	Fri, Oct 22, 1999	27.53	28.22	26.38	26.97
1872	NASDAQ	QCOM	Thu, Oct 21, 1999	24.88	27.11	24.71	26.96
1871	NASDAQ	QCOM	Wed, Oct 20, 1999	25.18	25.30	24.57	25.29
1870	NASDAQ	QCOM	Tue, Oct 19, 1999	25.11	25.71	24.38	24.75
1869	NASDAQ	QCOM	Mon, Oct 18, 1999	24.44	24.55	23.63	24.46
1868	NASDAQ	QCOM	Fri, Oct 15, 1999	24.39	25.41	23.89	24.81
1867	NASDAQ	QCOM	Thu, Oct 14, 1999	24.95	25.57	24.00	25.50
1866	NASDAQ	QCOM	Wed, Oct 13, 1999	26.56	27.16	25.20	25.54
1865	NASDAQ	QCOM	Tue, Oct 12, 1999	27.78	27.81	26.43	26.51
1864	NASDAQ	QCOM	Mon, Oct 11, 1999	26.64	28.09	26.63	27.81
1863	NASDAQ	QCOM	Fri, Oct 8, 1999	25.16	26.81	25.16	26.74
1862	NASDAQ	QCOM	Thu, Oct 7, 1999	26.03	26.06	24.69	25.07
1861	NASDAQ	QCOM	Wed, Oct 6, 1999	24.59	26.06	24.34	25.54
1860	NASDAQ	QCOM	Tue, Oct 5, 1999	23.84	24.56	23.84	24.34
1859	NASDAQ	QCOM	Mon, Oct 4, 1999	23.63	23.75	23.05	23.73
1858	NASDAQ	QCOM	Fri, Oct 1, 1999	23.42	23.55	22.84	23.35
1857	NASDAQ	QCOM	Thu, Sep 30, 1999	23.47	24.27	22.66	23.65
1856	NASDAQ	QCOM	Wed, Sep 29, 1999	24.14	24.31	23.14	23.47
1855	NASDAQ	QCOM	Tue, Sep 28, 1999	23.33	24.56	23.22	24.20
1854	NASDAQ	QCOM	Mon, Sep 27, 1999	24.20	24.68	24.05	24.16
1853	NASDAQ	QCOM	Fri, Sep 24, 1999	23.34	24.13	22.97	23.69
1852	NASDAQ	QCOM	Thu, Sep 23, 1999	23.90	24.88	22.86	23.33
1851	NASDAQ	QCOM	Wed, Sep 22, 1999	22.97	23.80	22.57	23.77
1850	NASDAQ	QCOM	Tue, Sep 21, 1999	23.13	23.34	22.75	22.79
1849	NASDAQ	QCOM	Mon, Sep 20, 1999	23.47	23.77	23.05	23.50
1848	NASDAQ	QCOM	Fri, Sep 17, 1999	22.63	23.76	22.53	23.74
1847	NASDAQ	QCOM	Thu, Sep 16, 1999	21.69	22.70	21.50	22.48
1846	NASDAQ	QCOM	Wed, Sep 15, 1999	21.78	22.28	20.92	21.73
1845	NASDAQ	QCOM	Tue, Sep 14, 1999	19.77	21.71	19.77	21.31
1844	NASDAQ	QCOM	Mon, Sep 13, 1999	19.94	20.00	19.04	19.17
1843	NASDAQ	QCOM	Fri, Sep 10, 1999	21.03	21.06	20.50	20.71
1842	NASDAQ	QCOM	Thu, Sep 9, 1999	21.34	21.43	20.28	20.77
1841	NASDAQ	QCOM	Wed, Sep 8, 1999	20.63	21.48	20.38	20.98
1840	NASDAQ	QCOM	Tue, Sep 7, 1999	20.44	21.13	20.22	20.73
1839	NASDAQ	QCOM	Fri, Sep 3, 1999	21.60	21.63	20.03	20.42
1838	NASDAQ	QCOM	Thu, Sep 2, 1999	20.20	21.61	19.66	20.91
1837	NASDAQ	QCOM	Wed, Sep 1, 1999	23.44	23.59	20.64	21.09
1836	NASDAQ	QCOM	Tue, Aug 31, 1999	23.08	24.23	22.75	24.02
1835	NASDAQ	QCOM	Mon, Aug 30, 1999	23.49	23.51	22.50	22.88
1834	NASDAQ	QCOM	Fri, Aug 27, 1999	24.13	24.48	22.92	22.97
1833	NASDAQ	QCOM	Thu, Aug 26, 1999	23.66	24.83	23.27	23.84
1832	NASDAQ	QCOM	Wed, Aug 25, 1999	22.75	23.83	22.46	23.75
1831	NASDAQ	QCOM	Tue, Aug 24, 1999	22.72	22.84	22.25	22.38
1830	NASDAQ	QCOM	Mon, Aug 23, 1999	22.05	23.00	21.97	22.93
1829	NASDAQ	QCOM	Fri, Aug 20, 1999	20.67	21.88	20.59	21.87
1828	NASDAQ	QCOM	Thu, Aug 19, 1999	20.31	21.09	20.25	20.59
1827	NASDAQ	QCOM	Wed, Aug 18, 1999	21.23	21.80	20.80	20.81
1826	NASDAQ	QCOM	Tue, Aug 17, 1999	20.48	21.71	20.47	21.63
1825	NASDAQ	QCOM	Mon, Aug 16, 1999	20.05	20.43	19.75	20.22
1824	NASDAQ	QCOM	Fri, Aug 13, 1999	19.13	20.00	19.09	20.00
1823	NASDAQ	QCOM	Thu, Aug 12, 1999	18.69	19.23	18.59	18.88
1822	NASDAQ	QCOM	Wed, Aug 11, 1999	18.48	18.75	18.04	18.72
1821	NASDAQ	QCOM	Tue, Aug 10, 1999	18.24	18.48	17.63	18.45
1820	NASDAQ	QCOM	Mon, Aug 9, 1999	18.59	18.74	18.23	18.43
1819	NASDAQ	QCOM	Fri, Aug 6, 1999	17.75	18.63	17.69	18.47
1818	NASDAQ	QCOM	Thu, Aug 5, 1999	17.95	18.09	16.98	17.90
1817	NASDAQ	QCOM	Wed, Aug 4, 1999	17.73	18.16	17.67	17.80
1816	NASDAQ	QCOM	Tue, Aug 3, 1999	19.18	19.19	17.13	17.50
1815	NASDAQ	QCOM	Mon, Aug 2, 1999	19.41	19.59	18.77	19.06
1814	NASDAQ	QCOM	Fri, Jul 30, 1999	19.58	19.75	18.94	19.50
1813	NASDAQ	QCOM	Thu, Jul 29, 1999	19.61	19.78	19.34	19.55
1812	NASDAQ	QCOM	Wed, Jul 28, 1999	19.17	19.99	19.13	19.97
1811	NASDAQ	QCOM	Tue, Jul 27, 1999	19.40	19.47	19.06	19.30
1810	NASDAQ	QCOM	Mon, Jul 26, 1999	18.97	19.34	18.59	19.08
1809	NASDAQ	QCOM	Fri, Jul 23, 1999	18.91	19.56	18.88	19.34
1808	NASDAQ	QCOM	Thu, Jul 22, 1999	19.47	19.56	18.34	18.81
1807	NASDAQ	QCOM	Wed, Jul 21, 1999	20.50	20.50	19.50	19.58
1806	NASDAQ	QCOM	Tue, Jul 20, 1999	20.22	20.91	19.56	20.37
1805	NASDAQ	QCOM	Mon, Jul 19, 1999	20.17	20.55	19.26	19.84
1804	NASDAQ	QCOM	Fri, Jul 16, 1999	19.18	19.98	19.06	19.78
1803	NASDAQ	QCOM	Thu, Jul 15, 1999	18.97	19.20	18.75	19.12
1802	NASDAQ	QCOM	Wed, Jul 14, 1999	18.34	18.86	18.13	18.70
1801	NASDAQ	QCOM	Tue, Jul 13, 1999	17.88	18.17	17.45	18.05
1800	NASDAQ	QCOM	Mon, Jul 12, 1999	18.89	19.00	18.28	18.43
1799	NASDAQ	QCOM	Fri, Jul 9, 1999	19.19	19.20	18.41	18.59
1798	NASDAQ	QCOM	Thu, Jul 8, 1999	17.39	17.88	17.30	17.78
1797	NASDAQ	QCOM	Wed, Jul 7, 1999	17.97	18.09	17.33	17.43
1796	NASDAQ	QCOM	Tue, Jul 6, 1999	18.27	18.78	17.69	17.78
1795	NASDAQ	QCOM	Fri, Jul 2, 1999	17.88	18.21	17.52	18.03
1794	NASDAQ	QCOM	Thu, Jul 1, 1999	18.00	18.38	17.44	17.47
1793	NASDAQ	QCOM	Wed, Jun 30, 1999	17.01	18.24	16.88	17.94
1792	NASDAQ	QCOM	Tue, Jun 29, 1999	16.82	17.16	16.59	17.13
1791	NASDAQ	QCOM	Mon, Jun 28, 1999	16.10	16.88	15.64	16.81
1790	NASDAQ	QCOM	Fri, Jun 25, 1999	16.11	16.41	15.63	15.84
1789	NASDAQ	QCOM	Thu, Jun 24, 1999	16.85	16.88	15.90	15.97
1788	NASDAQ	QCOM	Wed, Jun 23, 1999	16.21	16.88	16.19	16.73
1787	NASDAQ	QCOM	Tue, Jun 22, 1999	16.11	17.19	16.08	16.33
1786	NASDAQ	QCOM	Mon, Jun 21, 1999	16.13	16.33	15.63	16.31
1785	NASDAQ	QCOM	Fri, Jun 18, 1999	14.63	16.25	14.59	16.22
1784	NASDAQ	QCOM	Thu, Jun 17, 1999	14.63	15.00	14.39	14.99
1783	NASDAQ	QCOM	Wed, Jun 16, 1999	14.34	14.84	14.34	14.80
1782	NASDAQ	QCOM	Tue, Jun 15, 1999	12.81	14.23	12.65	14.21
1781	NASDAQ	QCOM	Mon, Jun 14, 1999	13.78	13.87	12.84	12.84
1780	NASDAQ	QCOM	Fri, Jun 11, 1999	13.84	14.20	13.44	13.59
1779	NASDAQ	QCOM	Thu, Jun 10, 1999	13.61	13.92	13.56	13.84
1778	NASDAQ	QCOM	Wed, Jun 9, 1999	13.31	13.70	13.25	13.69
1777	NASDAQ	QCOM	Tue, Jun 8, 1999	13.86	13.94	13.05	13.11
1776	NASDAQ	QCOM	Mon, Jun 7, 1999	13.63	14.02	13.38	13.70
1775	NASDAQ	QCOM	Fri, Jun 4, 1999	12.99	13.77	12.91	13.74
1774	NASDAQ	QCOM	Thu, Jun 3, 1999	12.78	13.41	12.63	12.76
1773	NASDAQ	QCOM	Wed, Jun 2, 1999	11.47	12.38	11.33	12.36
1772	NASDAQ	QCOM	Tue, Jun 1, 1999	12.36	12.37	11.69	11.74
1771	NASDAQ	QCOM	Fri, May 28, 1999	12.25	12.33	12.02	12.16
1770	NASDAQ	QCOM	Thu, May 27, 1999	12.13	12.41	11.53	12.05
1769	NASDAQ	QCOM	Wed, May 26, 1999	11.71	12.41	10.76	12.35
1768	NASDAQ	QCOM	Tue, May 25, 1999	11.38	12.08	11.31	11.45
1767	NASDAQ	QCOM	Mon, May 24, 1999	12.56	12.73	11.36	11.59
1766	NASDAQ	QCOM	Fri, May 21, 1999	13.04	13.06	12.38	12.54
1765	NASDAQ	QCOM	Thu, May 20, 1999	13.09	13.32	12.75	12.78
1764	NASDAQ	QCOM	Wed, May 19, 1999	13.05	13.19	12.25	12.92
1763	NASDAQ	QCOM	Tue, May 18, 1999	13.16	13.63	12.84	12.90
1762	NASDAQ	QCOM	Mon, May 17, 1999	13.80	14.00	12.80	13.59
1761	NASDAQ	QCOM	Fri, May 14, 1999	13.91	14.27	13.63	14.00
1760	NASDAQ	QCOM	Thu, May 13, 1999	14.81	14.97	14.38	14.38
1759	NASDAQ	QCOM	Wed, May 12, 1999	13.90	14.73	13.38	14.57
1758	NASDAQ	QCOM	Tue, May 11, 1999	13.66	13.78	13.06	13.69
1757	NASDAQ	QCOM	Mon, May 10, 1999	13.67	13.88	13.13	13.25
1756	NASDAQ	QCOM	Fri, May 7, 1999	13.80	14.05	12.81	13.52
1755	NASDAQ	QCOM	Thu, May 6, 1999	14.06	14.34	13.44	13.50
1754	NASDAQ	QCOM	Wed, May 5, 1999	13.15	14.07	12.62	14.04
1753	NASDAQ	QCOM	Tue, May 4, 1999	13.40	13.69	13.03	13.12
1752	NASDAQ	QCOM	Mon, May 3, 1999	13.02	13.77	12.94	13.65
1751	NASDAQ	QCOM	Fri, Apr 30, 1999	12.56	13.06	12.06	12.50
1750	NASDAQ	QCOM	Thu, Apr 29, 1999	11.81	12.55	11.59	12.39
1749	NASDAQ	QCOM	Wed, Apr 28, 1999	12.16	12.64	11.75	11.90
1748	NASDAQ	QCOM	Tue, Apr 27, 1999	12.60	12.77	12.13	12.32
1747	NASDAQ	QCOM	Mon, Apr 26, 1999	11.85	13.66	11.81	12.72
1746	NASDAQ	QCOM	Fri, Apr 23, 1999	11.79	12.20	11.41	11.93
1745	NASDAQ	QCOM	Thu, Apr 22, 1999	12.10	12.41	11.42	12.09
1744	NASDAQ	QCOM	Wed, Apr 21, 1999	10.89	12.38	10.48	12.19
1743	NASDAQ	QCOM	Tue, Apr 20, 1999	7.75	8.92	7.69	8.79
1742	NASDAQ	QCOM	Mon, Apr 19, 1999	8.86	8.86	7.76	7.79
1741	NASDAQ	QCOM	Fri, Apr 16, 1999	10.14	10.14	8.90	8.91
1740	NASDAQ	QCOM	Thu, Apr 15, 1999	10.44	10.50	8.75	9.86
1739	NASDAQ	QCOM	Wed, Apr 14, 1999	10.92	11.06	9.80	9.87
1738	NASDAQ	QCOM	Tue, Apr 13, 1999	10.16	10.95	10.06	10.61
1737	NASDAQ	QCOM	Mon, Apr 12, 1999	8.90	10.07	8.88	10.05
1736	NASDAQ	QCOM	Fri, Apr 9, 1999	9.13	9.33	8.98	9.10
1735	NASDAQ	QCOM	Thu, Apr 8, 1999	8.64	9.52	8.55	9.27
1734	NASDAQ	QCOM	Wed, Apr 7, 1999	9.19	9.24	8.13	8.66
1733	NASDAQ	QCOM	Tue, Apr 6, 1999	9.27	9.64	8.78	9.12
1732	NASDAQ	QCOM	Mon, Apr 5, 1999	8.99	9.70	8.63	9.30
1731	NASDAQ	QCOM	Thu, Apr 1, 1999	7.91	8.65	7.91	8.56
1730	NASDAQ	QCOM	Wed, Mar 31, 1999	7.50	7.86	7.38	7.77
1729	NASDAQ	QCOM	Tue, Mar 30, 1999	7.11	7.57	7.02	7.31
1728	NASDAQ	QCOM	Mon, Mar 29, 1999	7.27	7.31	6.78	7.18
1727	NASDAQ	QCOM	Fri, Mar 26, 1999	6.10	7.50	6.10	6.97
1726	NASDAQ	QCOM	Thu, Mar 25, 1999	5.96	6.16	5.91	6.15
1725	NASDAQ	QCOM	Wed, Mar 24, 1999	5.19	5.46	5.08	5.46
1724	NASDAQ	QCOM	Tue, Mar 23, 1999	5.51	5.51	5.02	5.13
1723	NASDAQ	QCOM	Mon, Mar 22, 1999	5.33	5.64	5.29	5.48
1722	NASDAQ	QCOM	Fri, Mar 19, 1999	5.17	5.36	5.02	5.29
1721	NASDAQ	QCOM	Thu, Mar 18, 1999	5.00	5.16	4.96	5.13
1720	NASDAQ	QCOM	Wed, Mar 17, 1999	5.05	5.05	4.96	5.01
1719	NASDAQ	QCOM	Tue, Mar 16, 1999	5.13	5.14	4.98	5.05
1718	NASDAQ	QCOM	Mon, Mar 15, 1999	4.85	5.13	4.80	5.13
1717	NASDAQ	QCOM	Fri, Mar 12, 1999	5.00	5.04	4.76	4.83
1716	NASDAQ	QCOM	Thu, Mar 11, 1999	4.98	5.05	4.95	5.02
1715	NASDAQ	QCOM	Wed, Mar 10, 1999	4.95	5.03	4.92	4.98
1714	NASDAQ	QCOM	Tue, Mar 9, 1999	4.88	5.02	4.84	4.98
1713	NASDAQ	QCOM	Mon, Mar 8, 1999	4.81	4.91	4.78	4.86
1712	NASDAQ	QCOM	Fri, Mar 5, 1999	4.69	4.79	4.68	4.79
1711	NASDAQ	QCOM	Thu, Mar 4, 1999	4.58	4.68	4.56	4.65
1710	NASDAQ	QCOM	Wed, Mar 3, 1999	4.62	4.69	4.53	4.57
1709	NASDAQ	QCOM	Tue, Mar 2, 1999	4.56	4.69	4.51	4.61
1708	NASDAQ	QCOM	Mon, Mar 1, 1999	4.55	4.63	4.45	4.52
1707	NASDAQ	QCOM	Fri, Feb 26, 1999	4.56	4.56	4.46	4.56
1706	NASDAQ	QCOM	Thu, Feb 25, 1999	4.50	4.55	4.47	4.55
1705	NASDAQ	QCOM	Wed, Feb 24, 1999	4.61	4.72	4.48	4.55
1704	NASDAQ	QCOM	Tue, Feb 23, 1999	4.47	4.61	4.39	4.60
1703	NASDAQ	QCOM	Mon, Feb 22, 1999	4.12	4.48	4.11	4.46
1702	NASDAQ	QCOM	Fri, Feb 19, 1999	4.06	4.07	3.94	4.05
1701	NASDAQ	QCOM	Thu, Feb 18, 1999	4.13	4.16	3.95	3.99
1700	NASDAQ	QCOM	Wed, Feb 17, 1999	4.19	4.29	4.06	4.07
1699	NASDAQ	QCOM	Tue, Feb 16, 1999	4.24	4.33	4.19	4.21
1698	NASDAQ	QCOM	Fri, Feb 12, 1999	4.25	4.27	4.13	4.18
1697	NASDAQ	QCOM	Thu, Feb 11, 1999	4.18	4.31	4.17	4.26
1696	NASDAQ	QCOM	Wed, Feb 10, 1999	4.23	4.30	4.03	4.16
1695	NASDAQ	QCOM	Tue, Feb 9, 1999	4.35	4.36	4.20	4.25
1694	NASDAQ	QCOM	Mon, Feb 8, 1999	4.19	4.37	4.16	4.36
1693	NASDAQ	QCOM	Fri, Feb 5, 1999	4.06	4.25	3.89	4.19
1692	NASDAQ	QCOM	Thu, Feb 4, 1999	4.16	4.16	4.03	4.09
1691	NASDAQ	QCOM	Wed, Feb 3, 1999	3.88	4.20	3.84	4.16
1690	NASDAQ	QCOM	Tue, Feb 2, 1999	3.98	4.04	3.84	3.91
1689	NASDAQ	QCOM	Mon, Feb 1, 1999	4.11	4.15	3.86	3.96
1688	NASDAQ	QCOM	Fri, Jan 29, 1999	4.03	4.17	4.00	4.11
1687	NASDAQ	QCOM	Thu, Jan 28, 1999	3.77	4.05	3.75	4.02
1686	NASDAQ	QCOM	Wed, Jan 27, 1999	3.78	3.83	3.70	3.70
1685	NASDAQ	QCOM	Tue, Jan 26, 1999	3.80	3.80	3.61	3.75
1684	NASDAQ	QCOM	Mon, Jan 25, 1999	3.70	3.78	3.59	3.63
1683	NASDAQ	QCOM	Fri, Jan 22, 1999	3.66	3.85	3.63	3.69
1682	NASDAQ	QCOM	Thu, Jan 21, 1999	3.87	3.90	3.67	3.72
1681	NASDAQ	QCOM	Wed, Jan 20, 1999	4.04	4.23	3.81	3.88
1680	NASDAQ	QCOM	Tue, Jan 19, 1999	3.98	4.17	3.91	4.16
1679	NASDAQ	QCOM	Fri, Jan 15, 1999	3.83	4.06	3.80	3.99
1678	NASDAQ	QCOM	Thu, Jan 14, 1999	3.73	3.93	3.72	3.79
1677	NASDAQ	QCOM	Wed, Jan 13, 1999	3.69	3.80	3.55	3.68
1676	NASDAQ	QCOM	Tue, Jan 12, 1999	3.89	3.92	3.73	3.80
1675	NASDAQ	QCOM	Mon, Jan 11, 1999	3.79	3.89	3.77	3.88
1674	NASDAQ	QCOM	Fri, Jan 8, 1999	3.75	3.84	3.73	3.77
1673	NASDAQ	QCOM	Thu, Jan 7, 1999	3.63	3.75	3.62	3.75
1672	NASDAQ	QCOM	Wed, Jan 6, 1999	3.66	3.72	3.59	3.71
1671	NASDAQ	QCOM	Tue, Jan 5, 1999	3.50	3.59	3.40	3.57
1670	NASDAQ	QCOM	Mon, Jan 4, 1999	3.28	3.51	3.27	3.46
1669	NASDAQ	QCOM	Thu, Dec 31, 1998	3.20	3.24	3.16	3.24
1668	NASDAQ	QCOM	Wed, Dec 30, 1998	3.24	3.24	3.17	3.21
1667	NASDAQ	QCOM	Tue, Dec 29, 1998	3.24	3.25	3.21	3.23
1666	NASDAQ	QCOM	Mon, Dec 28, 1998	3.21	3.27	3.19	3.24
1665	NASDAQ	QCOM	Thu, Dec 24, 1998	3.20	3.23	3.17	3.19
1664	NASDAQ	QCOM	Wed, Dec 23, 1998	3.20	3.25	3.18	3.23
1663	NASDAQ	QCOM	Tue, Dec 22, 1998	3.21	3.25	3.16	3.18
1662	NASDAQ	QCOM	Mon, Dec 21, 1998	3.16	3.25	3.14	3.22
1661	NASDAQ	QCOM	Fri, Dec 18, 1998	3.29	3.29	3.13	3.14
1660	NASDAQ	QCOM	Thu, Dec 17, 1998	3.24	3.28	3.19	3.27
1659	NASDAQ	QCOM	Wed, Dec 16, 1998	3.25	3.32	3.21	3.25
1658	NASDAQ	QCOM	Tue, Dec 15, 1998	3.14	3.27	3.11	3.23
1657	NASDAQ	QCOM	Mon, Dec 14, 1998	3.24	3.24	3.06	3.07
1656	NASDAQ	QCOM	Fri, Dec 11, 1998	3.21	3.27	3.15	3.26
1655	NASDAQ	QCOM	Thu, Dec 10, 1998	3.18	3.25	3.11	3.21
1654	NASDAQ	QCOM	Wed, Dec 9, 1998	3.20	3.23	3.18	3.20
1653	NASDAQ	QCOM	Tue, Dec 8, 1998	3.33	3.34	3.14	3.16
1652	NASDAQ	QCOM	Mon, Dec 7, 1998	3.38	3.52	3.27	3.33
1651	NASDAQ	QCOM	Fri, Dec 4, 1998	3.39	3.40	3.34	3.37
1650	NASDAQ	QCOM	Thu, Dec 3, 1998	3.38	3.42	3.34	3.37
1649	NASDAQ	QCOM	Wed, Dec 2, 1998	3.37	3.41	3.33	3.38
1648	NASDAQ	QCOM	Tue, Dec 1, 1998	3.41	3.42	3.33	3.39
1647	NASDAQ	QCOM	Mon, Nov 30, 1998	3.44	3.50	3.38	3.43
1646	NASDAQ	QCOM	Fri, Nov 27, 1998	3.46	3.46	3.40	3.43
1645	NASDAQ	QCOM	Wed, Nov 25, 1998	3.47	3.48	3.38	3.44
1644	NASDAQ	QCOM	Tue, Nov 24, 1998	3.53	3.57	3.41	3.43
1643	NASDAQ	QCOM	Mon, Nov 23, 1998	3.48	3.56	3.48	3.54
1642	NASDAQ	QCOM	Fri, Nov 20, 1998	3.53	3.56	3.45	3.46
1641	NASDAQ	QCOM	Thu, Nov 19, 1998	3.61	3.65	3.45	3.47
1640	NASDAQ	QCOM	Wed, Nov 18, 1998	3.46	3.60	3.45	3.59
1639	NASDAQ	QCOM	Tue, Nov 17, 1998	3.39	3.52	3.32	3.44
1638	NASDAQ	QCOM	Mon, Nov 16, 1998	3.44	3.46	3.38	3.39
1637	NASDAQ	QCOM	Fri, Nov 13, 1998	3.45	3.47	3.41	3.43
1636	NASDAQ	QCOM	Thu, Nov 12, 1998	3.44	3.48	3.38	3.45
1635	NASDAQ	QCOM	Wed, Nov 11, 1998	3.63	3.63	3.41	3.43
1634	NASDAQ	QCOM	Tue, Nov 10, 1998	3.55	3.59	3.50	3.55
1633	NASDAQ	QCOM	Mon, Nov 9, 1998	3.56	3.59	3.49	3.54
1632	NASDAQ	QCOM	Fri, Nov 6, 1998	3.57	3.61	3.55	3.56
1631	NASDAQ	QCOM	Thu, Nov 5, 1998	3.50	3.59	3.49	3.54
1630	NASDAQ	QCOM	Wed, Nov 4, 1998	3.66	3.68	3.38	3.44
1629	NASDAQ	QCOM	Tue, Nov 3, 1998	3.68	3.75	3.55	3.60
1628	NASDAQ	QCOM	Mon, Nov 2, 1998	3.52	3.75	3.52	3.64
1627	NASDAQ	QCOM	Fri, Oct 30, 1998	3.46	3.50	3.41	3.48
1626	NASDAQ	QCOM	Thu, Oct 29, 1998	3.44	3.50	3.38	3.42
1625	NASDAQ	QCOM	Wed, Oct 28, 1998	3.24	3.51	3.12	3.46
1624	NASDAQ	QCOM	Tue, Oct 27, 1998	3.44	3.52	3.33	3.36
1623	NASDAQ	QCOM	Mon, Oct 26, 1998	3.41	3.44	3.30	3.41
1622	NASDAQ	QCOM	Fri, Oct 23, 1998	3.20	3.43	3.20	3.39
1621	NASDAQ	QCOM	Thu, Oct 22, 1998	3.23	3.30	3.13	3.20
1620	NASDAQ	QCOM	Wed, Oct 21, 1998	3.11	3.25	3.09	3.23
1619	NASDAQ	QCOM	Tue, Oct 20, 1998	3.02	3.25	3.00	3.09
1618	NASDAQ	QCOM	Mon, Oct 19, 1998	2.98	2.98	2.92	2.97
1617	NASDAQ	QCOM	Fri, Oct 16, 1998	3.02	3.05	2.86	2.97
1616	NASDAQ	QCOM	Thu, Oct 15, 1998	2.83	3.01	2.79	2.99
1615	NASDAQ	QCOM	Wed, Oct 14, 1998	2.62	2.91	2.55	2.85
1614	NASDAQ	QCOM	Tue, Oct 13, 1998	2.63	2.69	2.56	2.59
1613	NASDAQ	QCOM	Mon, Oct 12, 1998	2.68	2.77	2.61	2.63
1612	NASDAQ	QCOM	Fri, Oct 9, 1998	2.49	2.58	2.44	2.56
1611	NASDAQ	QCOM	Thu, Oct 8, 1998	2.58	2.59	2.36	2.45
1610	NASDAQ	QCOM	Wed, Oct 7, 1998	2.78	2.83	2.60	2.68
1609	NASDAQ	QCOM	Tue, Oct 6, 1998	2.82	2.88	2.75	2.76
1608	NASDAQ	QCOM	Mon, Oct 5, 1998	2.89	2.95	2.65	2.74
1607	NASDAQ	QCOM	Fri, Oct 2, 1998	2.92	2.98	2.79	2.98
1606	NASDAQ	QCOM	Thu, Oct 1, 1998	2.92	3.00	2.84	2.90
1605	NASDAQ	QCOM	Wed, Sep 30, 1998	2.98	3.00	2.92	3.00
1604	NASDAQ	QCOM	Tue, Sep 29, 1998	3.10	3.12	2.97	3.03
1603	NASDAQ	QCOM	Mon, Sep 28, 1998	3.23	3.29	3.04	3.06
1602	NASDAQ	QCOM	Fri, Sep 25, 1998	2.89	3.23	2.87	3.19
1601	NASDAQ	QCOM	Thu, Sep 24, 1998	3.16	3.21	2.96	3.01
1600	NASDAQ	QCOM	Wed, Sep 23, 1998	3.19	3.26	3.14	3.21
1599	NASDAQ	QCOM	Tue, Sep 22, 1998	3.15	3.23	3.09	3.15
1598	NASDAQ	QCOM	Mon, Sep 21, 1998	2.93	3.11	2.88	3.09
1597	NASDAQ	QCOM	Fri, Sep 18, 1998	2.94	3.01	2.92	3.00
1596	NASDAQ	QCOM	Thu, Sep 17, 1998	2.84	3.05	2.77	2.94
1595	NASDAQ	QCOM	Wed, Sep 16, 1998	3.01	3.07	2.91	2.97
1594	NASDAQ	QCOM	Tue, Sep 15, 1998	2.91	3.02	2.89	2.98
1593	NASDAQ	QCOM	Mon, Sep 14, 1998	2.88	3.00	2.86	2.89
1592	NASDAQ	QCOM	Fri, Sep 11, 1998	2.77	2.91	2.75	2.84
1591	NASDAQ	QCOM	Thu, Sep 10, 1998	2.92	2.95	2.63	2.78
1590	NASDAQ	QCOM	Wed, Sep 9, 1998	2.98	3.17	2.98	3.09
1589	NASDAQ	QCOM	Tue, Sep 8, 1998	2.85	3.12	2.80	3.06
1588	NASDAQ	QCOM	Fri, Sep 4, 1998	2.80	2.87	2.56	2.66
1587	NASDAQ	QCOM	Thu, Sep 3, 1998	2.93	2.94	2.75	2.75
1586	NASDAQ	QCOM	Wed, Sep 2, 1998	3.03	3.04	2.89	2.95
1585	NASDAQ	QCOM	Tue, Sep 1, 1998	2.76	3.02	2.56	2.97
1584	NASDAQ	QCOM	Mon, Aug 31, 1998	2.93	2.98	2.72	2.75
1583	NASDAQ	QCOM	Fri, Aug 28, 1998	3.11	3.13	2.84	2.88
1582	NASDAQ	QCOM	Thu, Aug 27, 1998	3.16	3.19	3.00	3.07
1581	NASDAQ	QCOM	Wed, Aug 26, 1998	3.28	3.30	3.21	3.22
1580	NASDAQ	QCOM	Tue, Aug 25, 1998	3.39	3.43	3.25	3.34
1579	NASDAQ	QCOM	Mon, Aug 24, 1998	3.38	3.39	3.27	3.38
1578	NASDAQ	QCOM	Fri, Aug 21, 1998	3.44	3.45	3.20	3.36
1577	NASDAQ	QCOM	Thu, Aug 20, 1998	3.47	3.49	3.41	3.47
1576	NASDAQ	QCOM	Wed, Aug 19, 1998	3.52	3.57	3.48	3.48
1575	NASDAQ	QCOM	Tue, Aug 18, 1998	3.42	3.52	3.41	3.50
1574	NASDAQ	QCOM	Mon, Aug 17, 1998	3.39	3.47	3.36	3.36
1573	NASDAQ	QCOM	Fri, Aug 14, 1998	3.41	3.44	3.35	3.41
1572	NASDAQ	QCOM	Thu, Aug 13, 1998	3.37	3.52	3.34	3.34
1571	NASDAQ	QCOM	Wed, Aug 12, 1998	3.59	3.62	3.42	3.44
1570	NASDAQ	QCOM	Tue, Aug 11, 1998	3.59	3.62	3.45	3.54
1569	NASDAQ	QCOM	Mon, Aug 10, 1998	3.67	3.72	3.64	3.68
1568	NASDAQ	QCOM	Fri, Aug 7, 1998	3.74	3.88	3.67	3.67
1567	NASDAQ	QCOM	Thu, Aug 6, 1998	3.60	3.73	3.59	3.71
1566	NASDAQ	QCOM	Wed, Aug 5, 1998	3.67	3.70	3.56	3.64
1565	NASDAQ	QCOM	Tue, Aug 4, 1998	3.82	3.83	3.59	3.69
1564	NASDAQ	QCOM	Mon, Aug 3, 1998	3.89	3.90	3.73	3.81
1563	NASDAQ	QCOM	Fri, Jul 31, 1998	3.88	3.98	3.87	3.90
1562	NASDAQ	QCOM	Thu, Jul 30, 1998	3.88	3.91	3.86	3.88
1561	NASDAQ	QCOM	Wed, Jul 29, 1998	3.84	3.89	3.82	3.83
1560	NASDAQ	QCOM	Tue, Jul 28, 1998	3.93	3.94	3.80	3.81
1559	NASDAQ	QCOM	Mon, Jul 27, 1998	3.88	3.94	3.81	3.93
1558	NASDAQ	QCOM	Fri, Jul 24, 1998	4.01	4.03	3.89	3.94
1557	NASDAQ	QCOM	Thu, Jul 23, 1998	4.14	4.19	3.92	3.95
1556	NASDAQ	QCOM	Wed, Jul 22, 1998	3.75	4.21	3.74	4.20
1555	NASDAQ	QCOM	Tue, Jul 21, 1998	3.53	3.68	3.52	3.60
1554	NASDAQ	QCOM	Mon, Jul 20, 1998	3.56	3.59	3.52	3.54
1553	NASDAQ	QCOM	Fri, Jul 17, 1998	3.62	3.62	3.54	3.58
1552	NASDAQ	QCOM	Thu, Jul 16, 1998	3.60	3.62	3.56	3.61
1551	NASDAQ	QCOM	Wed, Jul 15, 1998	3.54	3.63	3.52	3.60
1550	NASDAQ	QCOM	Tue, Jul 14, 1998	3.49	3.57	3.48	3.52
1549	NASDAQ	QCOM	Mon, Jul 13, 1998	3.58	3.64	3.49	3.50
1548	NASDAQ	QCOM	Fri, Jul 10, 1998	3.54	3.55	3.47	3.53
1547	NASDAQ	QCOM	Thu, Jul 9, 1998	3.43	3.57	3.42	3.56
1546	NASDAQ	QCOM	Wed, Jul 8, 1998	3.36	3.46	3.36	3.42
1545	NASDAQ	QCOM	Tue, Jul 7, 1998	3.44	3.45	3.34	3.39
1544	NASDAQ	QCOM	Mon, Jul 6, 1998	3.41	3.48	3.41	3.44
1543	NASDAQ	QCOM	Thu, Jul 2, 1998	3.51	3.51	3.38	3.40
1542	NASDAQ	QCOM	Wed, Jul 1, 1998	3.52	3.55	3.45	3.51
1541	NASDAQ	QCOM	Tue, Jun 30, 1998	3.48	3.55	3.46	3.51
1540	NASDAQ	QCOM	Mon, Jun 29, 1998	3.39	3.50	3.38	3.50
1539	NASDAQ	QCOM	Fri, Jun 26, 1998	3.36	3.48	3.34	3.38
1538	NASDAQ	QCOM	Thu, Jun 25, 1998	3.53	3.61	3.46	3.52
1537	NASDAQ	QCOM	Wed, Jun 24, 1998	3.26	3.50	3.24	3.48
1536	NASDAQ	QCOM	Tue, Jun 23, 1998	3.17	3.23	3.15	3.22
1535	NASDAQ	QCOM	Mon, Jun 22, 1998	3.08	3.19	3.07	3.15
1534	NASDAQ	QCOM	Fri, Jun 19, 1998	3.09	3.11	3.04	3.08
1533	NASDAQ	QCOM	Thu, Jun 18, 1998	3.05	3.09	3.00	3.08
1532	NASDAQ	QCOM	Wed, Jun 17, 1998	3.08	3.18	3.05	3.06
1531	NASDAQ	QCOM	Tue, Jun 16, 1998	2.95	3.07	2.94	3.04
1530	NASDAQ	QCOM	Mon, Jun 15, 1998	2.99	3.03	2.91	2.92
1529	NASDAQ	QCOM	Fri, Jun 12, 1998	3.06	3.08	2.96	3.06
1528	NASDAQ	QCOM	Thu, Jun 11, 1998	3.14	3.16	3.02	3.07
1527	NASDAQ	QCOM	Wed, Jun 10, 1998	3.27	3.30	3.22	3.23
1526	NASDAQ	QCOM	Tue, Jun 9, 1998	3.23	3.31	3.22	3.31
1525	NASDAQ	QCOM	Mon, Jun 8, 1998	3.23	3.35	3.23	3.23
1524	NASDAQ	QCOM	Fri, Jun 5, 1998	3.21	3.29	3.18	3.24
1523	NASDAQ	QCOM	Thu, Jun 4, 1998	3.16	3.20	3.14	3.20
1522	NASDAQ	QCOM	Wed, Jun 3, 1998	3.19	3.21	3.14	3.14
1521	NASDAQ	QCOM	Tue, Jun 2, 1998	3.14	3.22	3.13	3.19
1520	NASDAQ	QCOM	Mon, Jun 1, 1998	3.23	3.25	3.11	3.14
1519	NASDAQ	QCOM	Fri, May 29, 1998	3.32	3.34	3.24	3.26
1518	NASDAQ	QCOM	Thu, May 28, 1998	3.37	3.38	3.31	3.32
1517	NASDAQ	QCOM	Wed, May 27, 1998	3.34	3.38	3.30	3.36
1516	NASDAQ	QCOM	Tue, May 26, 1998	3.50	3.52	3.34	3.34
1515	NASDAQ	QCOM	Fri, May 22, 1998	3.47	3.48	3.43	3.46
1514	NASDAQ	QCOM	Thu, May 21, 1998	3.46	3.48	3.46	3.46
1513	NASDAQ	QCOM	Wed, May 20, 1998	3.51	3.54	3.45	3.45
1512	NASDAQ	QCOM	Tue, May 19, 1998	3.50	3.54	3.50	3.52
1511	NASDAQ	QCOM	Mon, May 18, 1998	3.58	3.59	3.48	3.50
1510	NASDAQ	QCOM	Fri, May 15, 1998	3.52	3.61	3.48	3.58
1509	NASDAQ	QCOM	Thu, May 14, 1998	3.49	3.53	3.46	3.46
1508	NASDAQ	QCOM	Wed, May 13, 1998	3.45	3.52	3.41	3.50
1507	NASDAQ	QCOM	Tue, May 12, 1998	3.43	3.45	3.38	3.42
1506	NASDAQ	QCOM	Mon, May 11, 1998	3.53	3.57	3.43	3.43
1505	NASDAQ	QCOM	Fri, May 8, 1998	3.48	3.53	3.45	3.51
1504	NASDAQ	QCOM	Thu, May 7, 1998	3.48	3.52	3.44	3.46
1503	NASDAQ	QCOM	Wed, May 6, 1998	3.52	3.54	3.45	3.48
1502	NASDAQ	QCOM	Tue, May 5, 1998	3.55	3.57	3.51	3.52
1501	NASDAQ	QCOM	Mon, May 4, 1998	3.48	3.58	3.48	3.57
1500	NASDAQ	QCOM	Fri, May 1, 1998	3.51	3.54	3.46	3.48
1499	NASDAQ	QCOM	Thu, Apr 30, 1998	3.53	3.55	3.49	3.52
1498	NASDAQ	QCOM	Wed, Apr 29, 1998	3.38	3.53	3.36	3.51
1497	NASDAQ	QCOM	Tue, Apr 28, 1998	3.45	3.48	3.31	3.37
1496	NASDAQ	QCOM	Mon, Apr 27, 1998	3.47	3.49	3.35	3.42
1495	NASDAQ	QCOM	Fri, Apr 24, 1998	3.52	3.57	3.51	3.54
1494	NASDAQ	QCOM	Thu, Apr 23, 1998	3.58	3.59	3.52	3.53
1493	NASDAQ	QCOM	Wed, Apr 22, 1998	3.63	3.71	3.52	3.61
1492	NASDAQ	QCOM	Tue, Apr 21, 1998	3.71	3.79	3.70	3.73
1491	NASDAQ	QCOM	Mon, Apr 20, 1998	3.46	3.73	3.45	3.68
1490	NASDAQ	QCOM	Fri, Apr 17, 1998	3.49	3.50	3.45	3.48
1489	NASDAQ	QCOM	Thu, Apr 16, 1998	3.41	3.56	3.39	3.49
1488	NASDAQ	QCOM	Wed, Apr 15, 1998	3.43	3.47	3.41	3.41
1487	NASDAQ	QCOM	Tue, Apr 14, 1998	3.34	3.43	3.33	3.42
1486	NASDAQ	QCOM	Mon, Apr 13, 1998	3.37	3.38	3.29	3.34
1485	NASDAQ	QCOM	Thu, Apr 9, 1998	3.28	3.38	3.27	3.37
1484	NASDAQ	QCOM	Wed, Apr 8, 1998	3.35	3.36	3.29	3.29
1483	NASDAQ	QCOM	Tue, Apr 7, 1998	3.36	3.41	3.26	3.34
1482	NASDAQ	QCOM	Mon, Apr 6, 1998	3.51	3.52	3.39	3.41
1481	NASDAQ	QCOM	Fri, Apr 3, 1998	3.44	3.53	3.42	3.48
1480	NASDAQ	QCOM	Thu, Apr 2, 1998	3.31	3.36	3.29	3.34
1479	NASDAQ	QCOM	Wed, Apr 1, 1998	3.30	3.38	3.27	3.35
1478	NASDAQ	QCOM	Tue, Mar 31, 1998	3.21	3.35	3.20	3.34
1477	NASDAQ	QCOM	Mon, Mar 30, 1998	3.13	3.14	3.04	3.10
1476	NASDAQ	QCOM	Fri, Mar 27, 1998	3.09	3.16	3.08	3.12
1475	NASDAQ	QCOM	Thu, Mar 26, 1998	3.01	3.12	3.01	3.07
1474	NASDAQ	QCOM	Wed, Mar 25, 1998	3.00	3.06	2.99	3.02
1473	NASDAQ	QCOM	Tue, Mar 24, 1998	2.97	2.98	2.94	2.98
1472	NASDAQ	QCOM	Mon, Mar 23, 1998	3.03	3.04	2.97	3.00
1471	NASDAQ	QCOM	Fri, Mar 20, 1998	3.05	3.06	2.98	2.98
1470	NASDAQ	QCOM	Thu, Mar 19, 1998	3.04	3.05	3.00	3.04
1469	NASDAQ	QCOM	Wed, Mar 18, 1998	2.98	3.04	2.97	3.04
1468	NASDAQ	QCOM	Tue, Mar 17, 1998	3.05	3.06	2.97	3.00
1467	NASDAQ	QCOM	Mon, Mar 16, 1998	3.05	3.08	3.00	3.05
1466	NASDAQ	QCOM	Fri, Mar 13, 1998	3.09	3.09	3.00	3.00
1465	NASDAQ	QCOM	Thu, Mar 12, 1998	3.10	3.11	3.04	3.06
1464	NASDAQ	QCOM	Wed, Mar 11, 1998	3.02	3.12	3.01	3.09
1463	NASDAQ	QCOM	Tue, Mar 10, 1998	3.05	3.05	2.96	2.99
1462	NASDAQ	QCOM	Mon, Mar 9, 1998	3.04	3.09	2.98	2.98
1461	NASDAQ	QCOM	Fri, Mar 6, 1998	2.98	3.08	2.94	3.03
1460	NASDAQ	QCOM	Thu, Mar 5, 1998	3.00	3.06	2.98	2.98
1459	NASDAQ	QCOM	Wed, Mar 4, 1998	3.07	3.11	3.06	3.08
1458	NASDAQ	QCOM	Tue, Mar 3, 1998	3.10	3.12	3.05	3.08
1457	NASDAQ	QCOM	Mon, Mar 2, 1998	3.20	3.22	3.05	3.10
1456	NASDAQ	QCOM	Fri, Feb 27, 1998	3.22	3.31	3.15	3.19
1455	NASDAQ	QCOM	Thu, Feb 26, 1998	3.18	3.25	3.17	3.22
1454	NASDAQ	QCOM	Wed, Feb 25, 1998	3.19	3.20	3.15	3.18
1453	NASDAQ	QCOM	Tue, Feb 24, 1998	3.17	3.23	3.13	3.14
1452	NASDAQ	QCOM	Mon, Feb 23, 1998	2.97	3.21	2.95	3.21
1451	NASDAQ	QCOM	Fri, Feb 20, 1998	2.98	2.98	2.90	2.91
1450	NASDAQ	QCOM	Thu, Feb 19, 1998	2.99	3.00	2.94	2.95
1449	NASDAQ	QCOM	Wed, Feb 18, 1998	2.95	2.98	2.92	2.96
1448	NASDAQ	QCOM	Tue, Feb 17, 1998	2.98	2.98	2.91	2.92
1447	NASDAQ	QCOM	Fri, Feb 13, 1998	2.95	2.96	2.91	2.91
1446	NASDAQ	QCOM	Thu, Feb 12, 1998	2.93	3.00	2.91	2.98
1445	NASDAQ	QCOM	Wed, Feb 11, 1998	2.90	3.02	2.89	2.95
1444	NASDAQ	QCOM	Tue, Feb 10, 1998	2.97	2.98	2.89	2.90
1443	NASDAQ	QCOM	Mon, Feb 9, 1998	2.93	3.02	2.93	2.98
1442	NASDAQ	QCOM	Fri, Feb 6, 1998	2.89	3.10	2.88	2.98
1441	NASDAQ	QCOM	Thu, Feb 5, 1998	3.61	3.65	3.49	3.52
1440	NASDAQ	QCOM	Wed, Feb 4, 1998	3.46	3.63	3.45	3.57
1439	NASDAQ	QCOM	Tue, Feb 3, 1998	3.54	3.56	3.50	3.50
1438	NASDAQ	QCOM	Mon, Feb 2, 1998	3.34	3.53	3.32	3.52
1437	NASDAQ	QCOM	Fri, Jan 30, 1998	3.38	3.41	3.23	3.24
1436	NASDAQ	QCOM	Thu, Jan 29, 1998	3.39	3.49	3.33	3.36
1435	NASDAQ	QCOM	Wed, Jan 28, 1998	3.34	3.44	3.30	3.37
1434	NASDAQ	QCOM	Tue, Jan 27, 1998	3.26	3.36	3.24	3.28
1433	NASDAQ	QCOM	Mon, Jan 26, 1998	3.39	3.40	3.22	3.24
1432	NASDAQ	QCOM	Fri, Jan 23, 1998	3.36	3.42	3.34	3.40
1431	NASDAQ	QCOM	Thu, Jan 22, 1998	3.37	3.45	3.26	3.31
1430	NASDAQ	QCOM	Wed, Jan 21, 1998	3.23	3.41	3.18	3.38
1429	NASDAQ	QCOM	Tue, Jan 20, 1998	3.02	3.05	2.95	2.97
1428	NASDAQ	QCOM	Fri, Jan 16, 1998	2.89	2.95	2.81	2.88
1427	NASDAQ	QCOM	Thu, Jan 15, 1998	2.98	2.98	2.88	2.88
1426	NASDAQ	QCOM	Wed, Jan 14, 1998	3.09	3.13	3.03	3.04
1425	NASDAQ	QCOM	Tue, Jan 13, 1998	3.01	3.09	3.00	3.04
1424	NASDAQ	QCOM	Mon, Jan 12, 1998	2.87	2.99	2.83	2.94
1423	NASDAQ	QCOM	Fri, Jan 9, 1998	3.02	3.04	2.87	2.90
1422	NASDAQ	QCOM	Thu, Jan 8, 1998	2.99	3.12	2.94	3.02
1421	NASDAQ	QCOM	Wed, Jan 7, 1998	3.17	3.18	2.96	2.99
1420	NASDAQ	QCOM	Tue, Jan 6, 1998	3.27	3.36	3.24	3.25
1419	NASDAQ	QCOM	Mon, Jan 5, 1998	3.29	3.36	3.24	3.27
1418	NASDAQ	QCOM	Fri, Jan 2, 1998	3.20	3.31	3.20	3.24
1417	NASDAQ	QCOM	Wed, Dec 31, 1997	3.30	3.41	3.16	3.16
1416	NASDAQ	QCOM	Tue, Dec 30, 1997	3.18	3.36	3.13	3.27
1415	NASDAQ	QCOM	Mon, Dec 29, 1997	3.00	3.19	2.98	3.19
1414	NASDAQ	QCOM	Fri, Dec 26, 1997	2.88	2.91	2.87	2.89
1413	NASDAQ	QCOM	Wed, Dec 24, 1997	2.95	2.95	2.84	2.86
1412	NASDAQ	QCOM	Tue, Dec 23, 1997	3.07	3.07	2.91	2.91
1411	NASDAQ	QCOM	Mon, Dec 22, 1997	3.08	3.13	2.97	3.03
1410	NASDAQ	QCOM	Fri, Dec 19, 1997	3.01	3.09	2.90	3.00
1409	NASDAQ	QCOM	Thu, Dec 18, 1997	3.27	3.28	3.06	3.07
1408	NASDAQ	QCOM	Wed, Dec 17, 1997	3.38	3.41	3.20	3.22
1407	NASDAQ	QCOM	Tue, Dec 16, 1997	3.24	3.49	3.23	3.28
1406	NASDAQ	QCOM	Mon, Dec 15, 1997	3.31	3.32	3.13	3.18
1405	NASDAQ	QCOM	Fri, Dec 12, 1997	3.77	3.77	3.15	3.17
1404	NASDAQ	QCOM	Thu, Dec 11, 1997	3.86	3.88	3.60	3.71
1403	NASDAQ	QCOM	Wed, Dec 10, 1997	4.06	4.06	3.80	3.91
1402	NASDAQ	QCOM	Tue, Dec 9, 1997	4.27	4.31	4.07	4.07
1401	NASDAQ	QCOM	Mon, Dec 8, 1997	4.22	4.38	4.21	4.29
1400	NASDAQ	QCOM	Fri, Dec 5, 1997	3.96	4.22	3.95	4.19
1399	NASDAQ	QCOM	Thu, Dec 4, 1997	4.14	4.19	4.02	4.03
1398	NASDAQ	QCOM	Wed, Dec 3, 1997	4.19	4.21	3.94	4.10
1397	NASDAQ	QCOM	Tue, Dec 2, 1997	4.38	4.46	4.22	4.25
1396	NASDAQ	QCOM	Mon, Dec 1, 1997	4.30	4.43	4.28	4.43
1395	NASDAQ	QCOM	Fri, Nov 28, 1997	4.26	4.29	4.23	4.23
1394	NASDAQ	QCOM	Wed, Nov 26, 1997	4.30	4.32	4.22	4.27
1393	NASDAQ	QCOM	Tue, Nov 25, 1997	4.21	4.33	4.13	4.27
1392	NASDAQ	QCOM	Mon, Nov 24, 1997	4.31	4.34	4.19	4.19
1391	NASDAQ	QCOM	Fri, Nov 21, 1997	4.47	4.47	4.32	4.35
1390	NASDAQ	QCOM	Thu, Nov 20, 1997	4.31	4.45	4.30	4.44
1389	NASDAQ	QCOM	Wed, Nov 19, 1997	4.25	4.33	4.22	4.29
1388	NASDAQ	QCOM	Tue, Nov 18, 1997	4.31	4.42	4.25	4.27
1387	NASDAQ	QCOM	Mon, Nov 17, 1997	4.45	4.50	4.31	4.32
1386	NASDAQ	QCOM	Fri, Nov 14, 1997	4.13	4.42	4.13	4.36
1385	NASDAQ	QCOM	Thu, Nov 13, 1997	3.95	4.09	3.88	4.06
1384	NASDAQ	QCOM	Wed, Nov 12, 1997	3.95	4.05	3.77	3.88
1383	NASDAQ	QCOM	Tue, Nov 11, 1997	4.00	4.03	3.88	3.89
1382	NASDAQ	QCOM	Mon, Nov 10, 1997	4.03	4.05	3.92	3.94
1381	NASDAQ	QCOM	Fri, Nov 7, 1997	3.79	3.93	3.74	3.91
1380	NASDAQ	QCOM	Thu, Nov 6, 1997	4.08	4.09	3.86	3.86
1379	NASDAQ	QCOM	Wed, Nov 5, 1997	3.93	4.21	3.92	4.07
1378	NASDAQ	QCOM	Tue, Nov 4, 1997	3.69	3.93	3.66	3.92
1377	NASDAQ	QCOM	Mon, Nov 3, 1997	3.64	3.72	3.61	3.70
1376	NASDAQ	QCOM	Fri, Oct 31, 1997	3.50	3.56	3.46	3.52
1375	NASDAQ	QCOM	Thu, Oct 30, 1997	3.45	3.55	3.38	3.39
1374	NASDAQ	QCOM	Wed, Oct 29, 1997	3.74	3.75	3.48	3.58
1373	NASDAQ	QCOM	Tue, Oct 28, 1997	3.35	3.72	3.25	3.71
1372	NASDAQ	QCOM	Mon, Oct 27, 1997	3.67	3.70	3.41	3.44
1371	NASDAQ	QCOM	Fri, Oct 24, 1997	3.88	3.89	3.56	3.70
1370	NASDAQ	QCOM	Thu, Oct 23, 1997	3.84	3.95	3.81	3.84
1369	NASDAQ	QCOM	Wed, Oct 22, 1997	3.97	4.03	3.93	3.96
1368	NASDAQ	QCOM	Tue, Oct 21, 1997	4.02	4.06	3.96	4.00
1367	NASDAQ	QCOM	Mon, Oct 20, 1997	3.88	4.00	3.77	3.99
1366	NASDAQ	QCOM	Fri, Oct 17, 1997	4.02	4.04	3.83	3.84
1365	NASDAQ	QCOM	Thu, Oct 16, 1997	4.21	4.23	4.04	4.05
1364	NASDAQ	QCOM	Wed, Oct 15, 1997	4.16	4.24	4.14	4.18
1363	NASDAQ	QCOM	Tue, Oct 14, 1997	4.21	4.28	4.10	4.17
1362	NASDAQ	QCOM	Mon, Oct 13, 1997	4.23	4.27	4.18	4.21
1361	NASDAQ	QCOM	Fri, Oct 10, 1997	4.11	4.24	4.09	4.22
1360	NASDAQ	QCOM	Thu, Oct 9, 1997	4.03	4.16	4.02	4.11
1359	NASDAQ	QCOM	Wed, Oct 8, 1997	4.01	4.07	3.96	4.05
1358	NASDAQ	QCOM	Tue, Oct 7, 1997	4.00	4.09	3.96	4.01
1357	NASDAQ	QCOM	Mon, Oct 6, 1997	4.03	4.05	3.96	3.99
1356	NASDAQ	QCOM	Fri, Oct 3, 1997	3.89	4.05	3.88	4.03
1355	NASDAQ	QCOM	Thu, Oct 2, 1997	3.89	3.89	3.77	3.82
1354	NASDAQ	QCOM	Wed, Oct 1, 1997	3.95	3.96	3.80	3.88
1353	NASDAQ	QCOM	Tue, Sep 30, 1997	3.85	4.06	3.82	3.98
1352	NASDAQ	QCOM	Mon, Sep 29, 1997	3.58	3.87	3.58	3.85
1351	NASDAQ	QCOM	Fri, Sep 26, 1997	3.45	3.53	3.44	3.50
1350	NASDAQ	QCOM	Thu, Sep 25, 1997	3.52	3.54	3.42	3.45
1349	NASDAQ	QCOM	Wed, Sep 24, 1997	3.48	3.55	3.43	3.52
1348	NASDAQ	QCOM	Tue, Sep 23, 1997	3.49	3.51	3.46	3.50
1347	NASDAQ	QCOM	Mon, Sep 22, 1997	3.40	3.50	3.40	3.49
1346	NASDAQ	QCOM	Fri, Sep 19, 1997	3.32	3.43	3.30	3.40
1345	NASDAQ	QCOM	Thu, Sep 18, 1997	3.23	3.34	3.23	3.32
1344	NASDAQ	QCOM	Wed, Sep 17, 1997	3.25	3.25	3.17	3.23
1343	NASDAQ	QCOM	Tue, Sep 16, 1997	3.21	3.24	3.21	3.23
1342	NASDAQ	QCOM	Mon, Sep 15, 1997	3.28	3.30	3.17	3.17
1341	NASDAQ	QCOM	Fri, Sep 12, 1997	3.28	3.30	3.19	3.26
1340	NASDAQ	QCOM	Thu, Sep 11, 1997	3.20	3.32	3.18	3.27
1339	NASDAQ	QCOM	Wed, Sep 10, 1997	3.20	3.24	3.16	3.19
1338	NASDAQ	QCOM	Tue, Sep 9, 1997	3.23	3.23	3.14	3.18
1337	NASDAQ	QCOM	Mon, Sep 8, 1997	3.15	3.28	3.15	3.22
1336	NASDAQ	QCOM	Fri, Sep 5, 1997	3.03	3.13	3.02	3.12
1335	NASDAQ	QCOM	Thu, Sep 4, 1997	3.03	3.05	2.99	3.01
1334	NASDAQ	QCOM	Wed, Sep 3, 1997	2.99	3.11	2.97	3.04
1333	NASDAQ	QCOM	Tue, Sep 2, 1997	2.91	3.00	2.90	3.00
1332	NASDAQ	QCOM	Fri, Aug 29, 1997	2.87	2.92	2.87	2.89
1331	NASDAQ	QCOM	Thu, Aug 28, 1997	2.88	2.88	2.83	2.86
1330	NASDAQ	QCOM	Wed, Aug 27, 1997	2.88	2.89	2.84	2.88
1329	NASDAQ	QCOM	Tue, Aug 26, 1997	2.89	2.91	2.87	2.88
1328	NASDAQ	QCOM	Mon, Aug 25, 1997	2.90	2.93	2.88	2.91
1327	NASDAQ	QCOM	Fri, Aug 22, 1997	2.88	2.92	2.86	2.89
1326	NASDAQ	QCOM	Thu, Aug 21, 1997	2.96	2.97	2.91	2.93
1325	NASDAQ	QCOM	Wed, Aug 20, 1997	2.92	2.97	2.90	2.96
1324	NASDAQ	QCOM	Tue, Aug 19, 1997	2.79	2.95	2.79	2.92
1323	NASDAQ	QCOM	Mon, Aug 18, 1997	2.84	2.84	2.70	2.74
1322	NASDAQ	QCOM	Fri, Aug 15, 1997	2.88	2.88	2.81	2.82
1321	NASDAQ	QCOM	Thu, Aug 14, 1997	2.90	2.91	2.84	2.88
1320	NASDAQ	QCOM	Wed, Aug 13, 1997	2.92	2.95	2.86	2.89
1319	NASDAQ	QCOM	Tue, Aug 12, 1997	2.85	2.92	2.84	2.88
1318	NASDAQ	QCOM	Mon, Aug 11, 1997	2.91	2.93	2.83	2.84
1317	NASDAQ	QCOM	Fri, Aug 8, 1997	2.91	2.95	2.88	2.88
1316	NASDAQ	QCOM	Thu, Aug 7, 1997	3.01	3.01	2.92	2.92
1315	NASDAQ	QCOM	Wed, Aug 6, 1997	2.99	3.03	2.97	2.99
1314	NASDAQ	QCOM	Tue, Aug 5, 1997	3.01	3.01	2.96	2.99
1313	NASDAQ	QCOM	Mon, Aug 4, 1997	2.97	3.02	2.92	2.99
1312	NASDAQ	QCOM	Fri, Aug 1, 1997	2.90	2.98	2.88	2.96
1311	NASDAQ	QCOM	Thu, Jul 31, 1997	2.90	2.91	2.85	2.89
1310	NASDAQ	QCOM	Wed, Jul 30, 1997	2.92	2.94	2.86	2.89
1309	NASDAQ	QCOM	Tue, Jul 29, 1997	2.98	3.01	2.87	2.91
1308	NASDAQ	QCOM	Mon, Jul 28, 1997	2.90	3.02	2.90	2.98
1307	NASDAQ	QCOM	Fri, Jul 25, 1997	2.91	2.97	2.85	2.89
1306	NASDAQ	QCOM	Thu, Jul 24, 1997	3.00	3.00	2.81	2.89
1305	NASDAQ	QCOM	Wed, Jul 23, 1997	2.95	3.05	2.94	2.99
1304	NASDAQ	QCOM	Tue, Jul 22, 1997	3.38	3.41	3.14	3.23
1303	NASDAQ	QCOM	Mon, Jul 21, 1997	3.34	3.38	3.27	3.35
1302	NASDAQ	QCOM	Fri, Jul 18, 1997	3.26	3.32	3.22	3.32
1301	NASDAQ	QCOM	Thu, Jul 17, 1997	3.32	3.32	3.24	3.28
1300	NASDAQ	QCOM	Wed, Jul 16, 1997	3.46	3.50	3.25	3.36
1299	NASDAQ	QCOM	Tue, Jul 15, 1997	3.54	3.55	3.41	3.46
1298	NASDAQ	QCOM	Mon, Jul 14, 1997	3.44	3.55	3.42	3.54
1297	NASDAQ	QCOM	Fri, Jul 11, 1997	3.39	3.45	3.38	3.42
1296	NASDAQ	QCOM	Thu, Jul 10, 1997	3.34	3.39	3.31	3.38
1295	NASDAQ	QCOM	Wed, Jul 9, 1997	3.33	3.38	3.32	3.32
1294	NASDAQ	QCOM	Tue, Jul 8, 1997	3.42	3.43	3.24	3.28
1293	NASDAQ	QCOM	Mon, Jul 7, 1997	3.40	3.44	3.38	3.41
1292	NASDAQ	QCOM	Thu, Jul 3, 1997	3.39	3.43	3.34	3.38
1291	NASDAQ	QCOM	Wed, Jul 2, 1997	3.26	3.40	3.24	3.39
1290	NASDAQ	QCOM	Tue, Jul 1, 1997	3.19	3.31	3.16	3.23
1289	NASDAQ	QCOM	Mon, Jun 30, 1997	3.20	3.24	3.18	3.18
1288	NASDAQ	QCOM	Fri, Jun 27, 1997	3.08	3.18	3.05	3.17
1287	NASDAQ	QCOM	Thu, Jun 26, 1997	3.13	3.17	3.05	3.07
1286	NASDAQ	QCOM	Wed, Jun 25, 1997	3.13	3.26	3.08	3.12
1285	NASDAQ	QCOM	Tue, Jun 24, 1997	3.10	3.13	3.06	3.13
1284	NASDAQ	QCOM	Mon, Jun 23, 1997	3.11	3.13	3.05	3.05
1283	NASDAQ	QCOM	Fri, Jun 20, 1997	3.08	3.12	3.04	3.11
1282	NASDAQ	QCOM	Thu, Jun 19, 1997	3.00	3.08	2.99	3.08
1281	NASDAQ	QCOM	Wed, Jun 18, 1997	3.02	3.09	3.00	3.00
1280	NASDAQ	QCOM	Tue, Jun 17, 1997	2.97	3.05	2.96	3.02
1279	NASDAQ	QCOM	Mon, Jun 16, 1997	3.03	3.03	2.95	2.97
1278	NASDAQ	QCOM	Fri, Jun 13, 1997	2.95	3.04	2.95	3.01
1277	NASDAQ	QCOM	Thu, Jun 12, 1997	2.96	3.01	2.89	2.95
1276	NASDAQ	QCOM	Wed, Jun 11, 1997	2.91	2.98	2.88	2.96
1275	NASDAQ	QCOM	Tue, Jun 10, 1997	3.06	3.09	2.91	2.91
1274	NASDAQ	QCOM	Mon, Jun 9, 1997	2.94	3.05	2.91	3.04
1273	NASDAQ	QCOM	Fri, Jun 6, 1997	2.92	3.00	2.88	2.92
1272	NASDAQ	QCOM	Thu, Jun 5, 1997	2.95	3.02	2.93	3.00
1271	NASDAQ	QCOM	Wed, Jun 4, 1997	2.95	2.98	2.89	2.91
1270	NASDAQ	QCOM	Tue, Jun 3, 1997	2.95	2.96	2.82	2.91
1269	NASDAQ	QCOM	Mon, Jun 2, 1997	3.00	3.04	2.95	2.96
1268	NASDAQ	QCOM	Fri, May 30, 1997	2.98	3.17	2.95	3.02
1267	NASDAQ	QCOM	Thu, May 29, 1997	3.44	3.44	3.31	3.34
1266	NASDAQ	QCOM	Wed, May 28, 1997	3.50	3.52	3.41	3.44
1265	NASDAQ	QCOM	Tue, May 27, 1997	3.51	3.54	3.45	3.50
1264	NASDAQ	QCOM	Fri, May 23, 1997	3.31	3.53	3.30	3.52
1263	NASDAQ	QCOM	Thu, May 22, 1997	3.34	3.34	3.25	3.30
1262	NASDAQ	QCOM	Wed, May 21, 1997	3.31	3.38	3.28	3.30
1261	NASDAQ	QCOM	Tue, May 20, 1997	3.16	3.30	3.11	3.28
1260	NASDAQ	QCOM	Mon, May 19, 1997	3.12	3.21	3.09	3.15
1259	NASDAQ	QCOM	Fri, May 16, 1997	3.12	3.16	3.09	3.10
1258	NASDAQ	QCOM	Thu, May 15, 1997	3.14	3.18	3.07	3.13
1257	NASDAQ	QCOM	Wed, May 14, 1997	3.20	3.21	3.10	3.15
1256	NASDAQ	QCOM	Tue, May 13, 1997	3.15	3.19	3.13	3.17
1255	NASDAQ	QCOM	Mon, May 12, 1997	3.20	3.22	3.13	3.16
1254	NASDAQ	QCOM	Fri, May 9, 1997	3.25	3.29	3.15	3.21
1253	NASDAQ	QCOM	Thu, May 8, 1997	3.27	3.34	3.21	3.23
1252	NASDAQ	QCOM	Wed, May 7, 1997	3.23	3.36	3.20	3.27
1251	NASDAQ	QCOM	Tue, May 6, 1997	3.29	3.33	3.20	3.25
1250	NASDAQ	QCOM	Mon, May 5, 1997	3.12	3.34	3.10	3.34
1249	NASDAQ	QCOM	Fri, May 2, 1997	3.06	3.11	2.98	3.09
1248	NASDAQ	QCOM	Thu, May 1, 1997	2.95	3.06	2.94	3.06
1247	NASDAQ	QCOM	Wed, Apr 30, 1997	2.85	2.95	2.84	2.92
1246	NASDAQ	QCOM	Tue, Apr 29, 1997	2.86	2.88	2.80	2.83
1245	NASDAQ	QCOM	Mon, Apr 28, 1997	2.84	2.90	2.80	2.81
1244	NASDAQ	QCOM	Fri, Apr 25, 1997	2.98	2.98	2.80	2.82
1243	NASDAQ	QCOM	Thu, Apr 24, 1997	2.88	2.89	2.68	2.69
1242	NASDAQ	QCOM	Wed, Apr 23, 1997	2.66	2.81	2.64	2.80
1241	NASDAQ	QCOM	Tue, Apr 22, 1997	2.78	2.78	2.58	2.65
1240	NASDAQ	QCOM	Mon, Apr 21, 1997	3.03	3.13	2.73	2.84
1239	NASDAQ	QCOM	Fri, Apr 18, 1997	3.29	3.29	3.02	3.02
1238	NASDAQ	QCOM	Thu, Apr 17, 1997	3.20	3.31	3.19	3.24
1237	NASDAQ	QCOM	Wed, Apr 16, 1997	3.41	3.41	3.09	3.16
1236	NASDAQ	QCOM	Tue, Apr 15, 1997	3.45	3.46	3.38	3.41
1235	NASDAQ	QCOM	Mon, Apr 14, 1997	3.38	3.48	3.34	3.41
1234	NASDAQ	QCOM	Fri, Apr 11, 1997	3.45	3.50	3.34	3.37
1233	NASDAQ	QCOM	Thu, Apr 10, 1997	3.55	3.58	3.45	3.52
1232	NASDAQ	QCOM	Wed, Apr 9, 1997	3.60	3.66	3.55	3.56
1231	NASDAQ	QCOM	Tue, Apr 8, 1997	3.61	3.73	3.55	3.58
1230	NASDAQ	QCOM	Mon, Apr 7, 1997	3.75	3.79	3.69	3.76
1229	NASDAQ	QCOM	Fri, Apr 4, 1997	3.56	3.69	3.49	3.68
1228	NASDAQ	QCOM	Thu, Apr 3, 1997	3.54	3.69	3.53	3.59
1227	NASDAQ	QCOM	Wed, Apr 2, 1997	3.68	3.70	3.50	3.54
1226	NASDAQ	QCOM	Tue, Apr 1, 1997	3.46	3.72	3.42	3.70
1225	NASDAQ	QCOM	Mon, Mar 31, 1997	3.74	3.77	3.52	3.52
1224	NASDAQ	QCOM	Thu, Mar 27, 1997	3.82	3.83	3.67	3.74
1223	NASDAQ	QCOM	Wed, Mar 26, 1997	3.75	3.88	3.74	3.83
1222	NASDAQ	QCOM	Tue, Mar 25, 1997	3.66	3.76	3.66	3.72
1221	NASDAQ	QCOM	Mon, Mar 24, 1997	3.59	3.68	3.44	3.64
1220	NASDAQ	QCOM	Fri, Mar 21, 1997	3.55	3.66	3.52	3.56
1219	NASDAQ	QCOM	Thu, Mar 20, 1997	3.39	3.53	3.32	3.52
1218	NASDAQ	QCOM	Wed, Mar 19, 1997	3.52	3.52	3.38	3.38
1217	NASDAQ	QCOM	Tue, Mar 18, 1997	3.63	3.63	3.48	3.52
1216	NASDAQ	QCOM	Mon, Mar 17, 1997	3.69	3.73	3.55	3.61
1215	NASDAQ	QCOM	Fri, Mar 14, 1997	3.70	3.72	3.66	3.70
1214	NASDAQ	QCOM	Thu, Mar 13, 1997	3.65	3.73	3.63	3.70
1213	NASDAQ	QCOM	Wed, Mar 12, 1997	3.74	3.77	3.60	3.66
1212	NASDAQ	QCOM	Tue, Mar 11, 1997	3.73	3.75	3.71	3.73
1211	NASDAQ	QCOM	Mon, Mar 10, 1997	3.70	3.76	3.65	3.72
1210	NASDAQ	QCOM	Fri, Mar 7, 1997	3.73	3.79	3.63	3.67
1209	NASDAQ	QCOM	Thu, Mar 6, 1997	3.89	3.91	3.63	3.71
1208	NASDAQ	QCOM	Wed, Mar 5, 1997	3.70	3.93	3.66	3.91
1207	NASDAQ	QCOM	Tue, Mar 4, 1997	3.58	3.68	3.56	3.66
1206	NASDAQ	QCOM	Mon, Mar 3, 1997	3.50	3.59	3.50	3.55
1205	NASDAQ	QCOM	Fri, Feb 28, 1997	3.51	3.52	3.44	3.48
1204	NASDAQ	QCOM	Thu, Feb 27, 1997	3.57	3.63	3.52	3.52
1203	NASDAQ	QCOM	Wed, Feb 26, 1997	3.63	3.64	3.46	3.57
1202	NASDAQ	QCOM	Tue, Feb 25, 1997	3.47	3.62	3.42	3.59
1201	NASDAQ	QCOM	Mon, Feb 24, 1997	3.38	3.47	3.37	3.41
1200	NASDAQ	QCOM	Fri, Feb 21, 1997	3.53	3.57	3.41	3.41
1199	NASDAQ	QCOM	Thu, Feb 20, 1997	3.52	3.58	3.45	3.51
1198	NASDAQ	QCOM	Wed, Feb 19, 1997	3.67	3.70	3.63	3.64
1197	NASDAQ	QCOM	Tue, Feb 18, 1997	3.76	3.77	3.65	3.67
1196	NASDAQ	QCOM	Fri, Feb 14, 1997	3.86	3.86	3.69	3.74
1195	NASDAQ	QCOM	Thu, Feb 13, 1997	3.97	3.98	3.81	3.84
1194	NASDAQ	QCOM	Wed, Feb 12, 1997	3.63	3.95	3.63	3.95
1193	NASDAQ	QCOM	Tue, Feb 11, 1997	3.63	3.63	3.55	3.63
1192	NASDAQ	QCOM	Mon, Feb 10, 1997	3.66	3.66	3.53	3.62
1191	NASDAQ	QCOM	Fri, Feb 7, 1997	3.48	3.65	3.47	3.63
1190	NASDAQ	QCOM	Thu, Feb 6, 1997	3.39	3.47	3.38	3.44
1189	NASDAQ	QCOM	Wed, Feb 5, 1997	3.48	3.48	3.37	3.39
1188	NASDAQ	QCOM	Tue, Feb 4, 1997	3.50	3.53	3.46	3.49
1187	NASDAQ	QCOM	Mon, Feb 3, 1997	3.50	3.52	3.45	3.50
1186	NASDAQ	QCOM	Fri, Jan 31, 1997	3.54	3.59	3.48	3.50
1185	NASDAQ	QCOM	Thu, Jan 30, 1997	3.38	3.50	3.36	3.48
1184	NASDAQ	QCOM	Wed, Jan 29, 1997	3.42	3.42	3.33	3.38
1183	NASDAQ	QCOM	Tue, Jan 28, 1997	3.41	3.51	3.40	3.41
1182	NASDAQ	QCOM	Mon, Jan 27, 1997	3.48	3.48	3.33	3.36
1181	NASDAQ	QCOM	Fri, Jan 24, 1997	3.57	3.63	3.48	3.49
1180	NASDAQ	QCOM	Thu, Jan 23, 1997	3.68	3.76	3.56	3.60
1179	NASDAQ	QCOM	Wed, Jan 22, 1997	3.55	3.70	3.55	3.69
1178	NASDAQ	QCOM	Tue, Jan 21, 1997	3.27	3.55	3.23	3.55
1177	NASDAQ	QCOM	Mon, Jan 20, 1997	3.08	3.30	3.08	3.28
1176	NASDAQ	QCOM	Fri, Jan 17, 1997	3.09	3.13	3.02	3.06
1175	NASDAQ	QCOM	Thu, Jan 16, 1997	2.89	3.13	2.89	3.09
1174	NASDAQ	QCOM	Wed, Jan 15, 1997	2.88	2.93	2.83	2.89
1173	NASDAQ	QCOM	Tue, Jan 14, 1997	2.73	2.88	2.73	2.88
1172	NASDAQ	QCOM	Mon, Jan 13, 1997	2.79	2.80	2.73	2.73
1171	NASDAQ	QCOM	Fri, Jan 10, 1997	2.63	2.80	2.62	2.78
1170	NASDAQ	QCOM	Thu, Jan 9, 1997	2.58	2.66	2.56	2.63
1169	NASDAQ	QCOM	Wed, Jan 8, 1997	2.55	2.63	2.55	2.57
1168	NASDAQ	QCOM	Tue, Jan 7, 1997	2.46	2.55	2.45	2.55
1167	NASDAQ	QCOM	Mon, Jan 6, 1997	2.50	2.50	2.45	2.48
1166	NASDAQ	QCOM	Fri, Jan 3, 1997	2.48	2.52	2.48	2.49
1165	NASDAQ	QCOM	Thu, Jan 2, 1997	2.52	2.52	2.45	2.46
1164	NASDAQ	QCOM	Tue, Dec 31, 1996	2.48	2.51	2.45	2.49
1163	NASDAQ	QCOM	Mon, Dec 30, 1996	2.55	2.56	2.53	2.53
1162	NASDAQ	QCOM	Fri, Dec 27, 1996	2.52	2.55	2.52	2.53
1161	NASDAQ	QCOM	Thu, Dec 26, 1996	2.53	2.55	2.51	2.53
1160	NASDAQ	QCOM	Tue, Dec 24, 1996	2.52	2.54	2.50	2.54
1159	NASDAQ	QCOM	Mon, Dec 23, 1996	2.51	2.53	2.48	2.51
1158	NASDAQ	QCOM	Fri, Dec 20, 1996	2.55	2.55	2.48	2.50
1157	NASDAQ	QCOM	Thu, Dec 19, 1996	2.52	2.56	2.49	2.55
1156	NASDAQ	QCOM	Wed, Dec 18, 1996	2.48	2.52	2.48	2.49
1155	NASDAQ	QCOM	Tue, Dec 17, 1996	2.42	2.49	2.41	2.46
1154	NASDAQ	QCOM	Mon, Dec 16, 1996	2.51	2.52	2.41	2.43
1153	NASDAQ	QCOM	Fri, Dec 13, 1996	2.45	2.49	2.41	2.47
1152	NASDAQ	QCOM	Thu, Dec 12, 1996	2.51	2.54	2.44	2.45
1151	NASDAQ	QCOM	Wed, Dec 11, 1996	2.45	2.51	2.42	2.48
1150	NASDAQ	QCOM	Tue, Dec 10, 1996	2.52	2.55	2.46	2.47
1149	NASDAQ	QCOM	Mon, Dec 9, 1996	2.58	2.59	2.49	2.52
1148	NASDAQ	QCOM	Fri, Dec 6, 1996	2.38	2.55	2.38	2.53
1147	NASDAQ	QCOM	Thu, Dec 5, 1996	2.48	2.60	2.41	2.45
1146	NASDAQ	QCOM	Wed, Dec 4, 1996	2.48	2.57	2.42	2.48
1145	NASDAQ	QCOM	Tue, Dec 3, 1996	2.66	2.69	2.47	2.47
1144	NASDAQ	QCOM	Mon, Dec 2, 1996	2.61	2.69	2.56	2.63
1143	NASDAQ	QCOM	Fri, Nov 29, 1996	2.70	2.70	2.60	2.63
1142	NASDAQ	QCOM	Wed, Nov 27, 1996	2.56	2.69	2.49	2.68
1141	NASDAQ	QCOM	Tue, Nov 26, 1996	2.63	2.70	2.55	2.57
1140	NASDAQ	QCOM	Mon, Nov 25, 1996	2.62	2.72	2.59	2.63
1139	NASDAQ	QCOM	Fri, Nov 22, 1996	2.59	2.63	2.58	2.61
1138	NASDAQ	QCOM	Thu, Nov 21, 1996	2.58	2.60	2.51	2.57
1137	NASDAQ	QCOM	Wed, Nov 20, 1996	2.66	2.67	2.55	2.56
1136	NASDAQ	QCOM	Tue, Nov 19, 1996	2.60	2.70	2.56	2.66
1135	NASDAQ	QCOM	Mon, Nov 18, 1996	2.74	2.85	2.60	2.62
1134	NASDAQ	QCOM	Fri, Nov 15, 1996	2.89	2.92	2.72	2.73
1133	NASDAQ	QCOM	Thu, Nov 14, 1996	2.73	2.89	2.73	2.88
1132	NASDAQ	QCOM	Wed, Nov 13, 1996	2.74	2.77	2.68	2.73
1131	NASDAQ	QCOM	Tue, Nov 12, 1996	2.81	2.87	2.72	2.73
1130	NASDAQ	QCOM	Mon, Nov 11, 1996	2.66	2.84	2.66	2.80
1129	NASDAQ	QCOM	Fri, Nov 8, 1996	2.60	2.66	2.59	2.66
1128	NASDAQ	QCOM	Thu, Nov 7, 1996	2.49	2.60	2.48	2.60
1127	NASDAQ	QCOM	Wed, Nov 6, 1996	2.48	2.55	2.45	2.50
1126	NASDAQ	QCOM	Tue, Nov 5, 1996	2.44	2.51	2.41	2.46
1125	NASDAQ	QCOM	Mon, Nov 4, 1996	2.51	2.51	2.44	2.45
1124	NASDAQ	QCOM	Fri, Nov 1, 1996	2.49	2.52	2.48	2.51
1123	NASDAQ	QCOM	Thu, Oct 31, 1996	2.39	2.50	2.39	2.48
1122	NASDAQ	QCOM	Wed, Oct 30, 1996	2.38	2.41	2.35	2.39
1121	NASDAQ	QCOM	Tue, Oct 29, 1996	2.35	2.38	2.32	2.36
1120	NASDAQ	QCOM	Mon, Oct 28, 1996	2.34	2.38	2.32	2.34
1119	NASDAQ	QCOM	Fri, Oct 25, 1996	2.33	2.42	2.32	2.33
1118	NASDAQ	QCOM	Thu, Oct 24, 1996	2.38	2.38	2.30	2.31
1117	NASDAQ	QCOM	Wed, Oct 23, 1996	2.37	2.41	2.28	2.37
1116	NASDAQ	QCOM	Tue, Oct 22, 1996	2.27	2.38	2.24	2.35
1115	NASDAQ	QCOM	Mon, Oct 21, 1996	2.31	2.32	2.21	2.27
1114	NASDAQ	QCOM	Fri, Oct 18, 1996	2.35	2.36	2.30	2.31
1113	NASDAQ	QCOM	Thu, Oct 17, 1996	2.38	2.38	2.33	2.34
1112	NASDAQ	QCOM	Wed, Oct 16, 1996	2.40	2.40	2.32	2.36
1111	NASDAQ	QCOM	Tue, Oct 15, 1996	2.45	2.46	2.36	2.38
1110	NASDAQ	QCOM	Mon, Oct 14, 1996	2.59	2.63	2.41	2.43
1109	NASDAQ	QCOM	Fri, Oct 11, 1996	2.39	2.62	2.38	2.59
1108	NASDAQ	QCOM	Thu, Oct 10, 1996	2.34	2.39	2.33	2.37
1107	NASDAQ	QCOM	Wed, Oct 9, 1996	2.41	2.43	2.33	2.34
1106	NASDAQ	QCOM	Tue, Oct 8, 1996	2.43	2.47	2.38	2.38
1105	NASDAQ	QCOM	Mon, Oct 7, 1996	2.41	2.46	2.38	2.43
1104	NASDAQ	QCOM	Fri, Oct 4, 1996	2.45	2.48	2.40	2.41
1103	NASDAQ	QCOM	Thu, Oct 3, 1996	2.55	2.55	2.41	2.41
1102	NASDAQ	QCOM	Wed, Oct 2, 1996	2.61	2.67	2.45	2.48
1101	NASDAQ	QCOM	Tue, Oct 1, 1996	2.64	2.65	2.54	2.59
1100	NASDAQ	QCOM	Mon, Sep 30, 1996	2.73	2.74	2.63	2.66
1099	NASDAQ	QCOM	Fri, Sep 27, 1996	2.62	2.77	2.61	2.72
1098	NASDAQ	QCOM	Thu, Sep 26, 1996	2.45	2.65	2.45	2.60
1097	NASDAQ	QCOM	Wed, Sep 25, 1996	2.43	2.45	2.38	2.45
1096	NASDAQ	QCOM	Tue, Sep 24, 1996	2.42	2.45	2.36	2.42
1095	NASDAQ	QCOM	Mon, Sep 23, 1996	2.48	2.49	2.41	2.43
1094	NASDAQ	QCOM	Fri, Sep 20, 1996	2.49	2.52	2.48	2.49
1093	NASDAQ	QCOM	Thu, Sep 19, 1996	2.49	2.52	2.48	2.50
1092	NASDAQ	QCOM	Wed, Sep 18, 1996	2.38	2.52	2.38	2.49
1091	NASDAQ	QCOM	Tue, Sep 17, 1996	2.45	2.49	2.30	2.38
1090	NASDAQ	QCOM	Mon, Sep 16, 1996	2.59	2.61	2.43	2.44
1089	NASDAQ	QCOM	Fri, Sep 13, 1996	2.56	2.61	2.53	2.59
1088	NASDAQ	QCOM	Thu, Sep 12, 1996	2.47	2.63	2.47	2.52
1087	NASDAQ	QCOM	Wed, Sep 11, 1996	2.52	2.54	2.42	2.45
1086	NASDAQ	QCOM	Tue, Sep 10, 1996	2.63	2.66	2.55	2.55
1085	NASDAQ	QCOM	Mon, Sep 9, 1996	2.53	2.62	2.53	2.62
1084	NASDAQ	QCOM	Fri, Sep 6, 1996	2.49	2.58	2.45	2.52
1083	NASDAQ	QCOM	Thu, Sep 5, 1996	2.55	2.61	2.48	2.49
1082	NASDAQ	QCOM	Wed, Sep 4, 1996	2.65	2.67	2.55	2.58
1081	NASDAQ	QCOM	Tue, Sep 3, 1996	2.62	2.67	2.59	2.66
1080	NASDAQ	QCOM	Fri, Aug 30, 1996	2.75	2.77	2.70	2.71
1079	NASDAQ	QCOM	Thu, Aug 29, 1996	2.79	2.80	2.74	2.74
1078	NASDAQ	QCOM	Wed, Aug 28, 1996	2.86	2.86	2.78	2.78
1077	NASDAQ	QCOM	Tue, Aug 27, 1996	2.84	2.91	2.84	2.86
1076	NASDAQ	QCOM	Mon, Aug 26, 1996	2.89	2.89	2.80	2.82
1075	NASDAQ	QCOM	Fri, Aug 23, 1996	2.92	2.93	2.85	2.87
1074	NASDAQ	QCOM	Thu, Aug 22, 1996	2.81	2.94	2.80	2.94
1073	NASDAQ	QCOM	Wed, Aug 21, 1996	2.80	2.82	2.77	2.80
1072	NASDAQ	QCOM	Tue, Aug 20, 1996	2.83	2.88	2.79	2.82
1071	NASDAQ	QCOM	Mon, Aug 19, 1996	2.88	2.91	2.80	2.81
1070	NASDAQ	QCOM	Fri, Aug 16, 1996	2.90	2.98	2.90	2.91
1069	NASDAQ	QCOM	Thu, Aug 15, 1996	2.88	2.90	2.84	2.89
1068	NASDAQ	QCOM	Wed, Aug 14, 1996	2.80	2.90	2.77	2.90
1067	NASDAQ	QCOM	Tue, Aug 13, 1996	2.89	2.92	2.74	2.79
1066	NASDAQ	QCOM	Mon, Aug 12, 1996	2.88	2.98	2.87	2.92
1065	NASDAQ	QCOM	Fri, Aug 9, 1996	2.95	2.98	2.86	2.88
1064	NASDAQ	QCOM	Thu, Aug 8, 1996	3.01	3.02	2.94	2.95
1063	NASDAQ	QCOM	Wed, Aug 7, 1996	3.00	3.10	2.99	3.01
1062	NASDAQ	QCOM	Tue, Aug 6, 1996	2.88	2.99	2.83	2.98
1061	NASDAQ	QCOM	Mon, Aug 5, 1996	2.92	2.98	2.87	2.88
1060	NASDAQ	QCOM	Fri, Aug 2, 1996	2.80	2.91	2.79	2.90
1059	NASDAQ	QCOM	Thu, Aug 1, 1996	2.73	2.81	2.70	2.77
1058	NASDAQ	QCOM	Wed, Jul 31, 1996	2.63	2.75	2.58	2.71
1057	NASDAQ	QCOM	Tue, Jul 30, 1996	2.71	2.74	2.61	2.62
1056	NASDAQ	QCOM	Mon, Jul 29, 1996	2.70	2.81	2.65	2.70
1055	NASDAQ	QCOM	Fri, Jul 26, 1996	2.68	2.74	2.63	2.71
1054	NASDAQ	QCOM	Thu, Jul 25, 1996	2.72	2.77	2.62	2.66
1053	NASDAQ	QCOM	Wed, Jul 24, 1996	2.48	2.74	2.45	2.70
1052	NASDAQ	QCOM	Tue, Jul 23, 1996	2.62	2.77	2.55	2.58
1051	NASDAQ	QCOM	Mon, Jul 22, 1996	2.41	2.60	2.27	2.58
1050	NASDAQ	QCOM	Fri, Jul 19, 1996	2.63	2.63	2.41	2.42
1049	NASDAQ	QCOM	Thu, Jul 18, 1996	2.56	2.68	2.55	2.64
1048	NASDAQ	QCOM	Wed, Jul 17, 1996	2.75	2.77	2.52	2.55
1047	NASDAQ	QCOM	Tue, Jul 16, 1996	2.51	2.67	2.49	2.66
1046	NASDAQ	QCOM	Mon, Jul 15, 1996	2.74	2.74	2.47	2.51
1045	NASDAQ	QCOM	Fri, Jul 12, 1996	2.86	2.86	2.73	2.73
1044	NASDAQ	QCOM	Thu, Jul 11, 1996	3.00	3.01	2.78	2.85
1043	NASDAQ	QCOM	Wed, Jul 10, 1996	3.06	3.09	2.98	3.02
1042	NASDAQ	QCOM	Tue, Jul 9, 1996	3.09	3.16	3.04	3.14
1041	NASDAQ	QCOM	Mon, Jul 8, 1996	3.11	3.16	3.05	3.07
1040	NASDAQ	QCOM	Fri, Jul 5, 1996	3.14	3.17	3.06	3.11
1039	NASDAQ	QCOM	Wed, Jul 3, 1996	3.24	3.26	3.16	3.20
1038	NASDAQ	QCOM	Tue, Jul 2, 1996	3.27	3.28	3.23	3.24
1037	NASDAQ	QCOM	Mon, Jul 1, 1996	3.29	3.30	3.22	3.27
1036	NASDAQ	QCOM	Fri, Jun 28, 1996	3.22	3.33	3.21	3.32
1035	NASDAQ	QCOM	Thu, Jun 27, 1996	3.21	3.23	3.12	3.21
1034	NASDAQ	QCOM	Wed, Jun 26, 1996	3.12	3.22	3.04	3.21
1033	NASDAQ	QCOM	Tue, Jun 25, 1996	3.23	3.24	3.11	3.13
1032	NASDAQ	QCOM	Mon, Jun 24, 1996	3.30	3.30	3.21	3.23
1031	NASDAQ	QCOM	Fri, Jun 21, 1996	3.34	3.40	3.30	3.32
1030	NASDAQ	QCOM	Thu, Jun 20, 1996	3.07	3.31	2.91	3.30
1029	NASDAQ	QCOM	Wed, Jun 19, 1996	2.91	3.03	2.88	2.97
1028	NASDAQ	QCOM	Tue, Jun 18, 1996	2.95	3.00	2.77	2.88
1027	NASDAQ	QCOM	Mon, Jun 17, 1996	3.03	3.05	2.90	2.97
1026	NASDAQ	QCOM	Fri, Jun 14, 1996	3.14	3.14	3.02	3.02
1025	NASDAQ	QCOM	Thu, Jun 13, 1996	3.19	3.20	3.12	3.14
1024	NASDAQ	QCOM	Wed, Jun 12, 1996	3.17	3.25	3.17	3.20
1023	NASDAQ	QCOM	Tue, Jun 11, 1996	3.25	3.25	3.13	3.17
1022	NASDAQ	QCOM	Mon, Jun 10, 1996	3.25	3.28	3.22	3.23
1021	NASDAQ	QCOM	Fri, Jun 7, 1996	3.13	3.26	3.09	3.26
1020	NASDAQ	QCOM	Thu, Jun 6, 1996	3.28	3.34	3.20	3.20
1019	NASDAQ	QCOM	Wed, Jun 5, 1996	3.28	3.29	3.23	3.26
1018	NASDAQ	QCOM	Tue, Jun 4, 1996	3.23	3.33	3.23	3.30
1017	NASDAQ	QCOM	Mon, Jun 3, 1996	3.33	3.34	3.23	3.23
1016	NASDAQ	QCOM	Fri, May 31, 1996	3.23	3.41	3.13	3.40
1015	NASDAQ	QCOM	Thu, May 30, 1996	3.06	3.23	3.00	3.23
1014	NASDAQ	QCOM	Wed, May 29, 1996	3.02	3.08	2.98	3.07
1013	NASDAQ	QCOM	Tue, May 28, 1996	3.11	3.16	2.99	3.02
1012	NASDAQ	QCOM	Fri, May 24, 1996	3.03	3.09	2.96	3.09
1011	NASDAQ	QCOM	Thu, May 23, 1996	3.05	3.05	2.99	3.03
1010	NASDAQ	QCOM	Wed, May 22, 1996	3.12	3.13	3.06	3.07
1009	NASDAQ	QCOM	Tue, May 21, 1996	3.13	3.13	3.08	3.12
1008	NASDAQ	QCOM	Mon, May 20, 1996	3.16	3.18	3.05	3.11
1007	NASDAQ	QCOM	Fri, May 17, 1996	3.06	3.24	3.06	3.14
1006	NASDAQ	QCOM	Thu, May 16, 1996	2.96	3.06	2.95	3.06
1005	NASDAQ	QCOM	Wed, May 15, 1996	3.04	3.05	2.93	2.94
1004	NASDAQ	QCOM	Tue, May 14, 1996	2.92	3.06	2.88	3.04
1003	NASDAQ	QCOM	Mon, May 13, 1996	2.71	2.83	2.71	2.80
1002	NASDAQ	QCOM	Fri, May 10, 1996	2.54	2.67	2.52	2.66
1001	NASDAQ	QCOM	Thu, May 9, 1996	2.50	2.54	2.48	2.51
1000	NASDAQ	QCOM	Wed, May 8, 1996	2.50	2.52	2.43	2.50
999	NASDAQ	QCOM	Tue, May 7, 1996	2.39	2.55	2.39	2.52
998	NASDAQ	QCOM	Mon, May 6, 1996	2.40	2.42	2.37	2.38
997	NASDAQ	QCOM	Fri, May 3, 1996	2.42	2.45	2.39	2.41
996	NASDAQ	QCOM	Thu, May 2, 1996	2.45	2.48	2.37	2.41
995	NASDAQ	QCOM	Wed, May 1, 1996	2.42	2.48	2.41	2.45
994	NASDAQ	QCOM	Tue, Apr 30, 1996	2.44	2.44	2.39	2.42
993	NASDAQ	QCOM	Mon, Apr 29, 1996	2.51	2.52	2.44	2.46
992	NASDAQ	QCOM	Fri, Apr 26, 1996	2.48	2.54	2.45	2.52
991	NASDAQ	QCOM	Thu, Apr 25, 1996	2.37	2.43	2.32	2.41
990	NASDAQ	QCOM	Wed, Apr 24, 1996	2.34	2.39	2.28	2.38
989	NASDAQ	QCOM	Tue, Apr 23, 1996	2.16	2.27	2.14	2.27
988	NASDAQ	QCOM	Mon, Apr 22, 1996	2.09	2.11	2.00	2.05
987	NASDAQ	QCOM	Fri, Apr 19, 1996	1.97	2.09	1.93	2.06
986	NASDAQ	QCOM	Thu, Apr 18, 1996	2.02	2.05	1.90	1.91
985	NASDAQ	QCOM	Wed, Apr 17, 1996	2.09	2.12	1.98	1.98
984	NASDAQ	QCOM	Tue, Apr 16, 1996	2.02	2.13	1.95	2.06
983	NASDAQ	QCOM	Mon, Apr 15, 1996	2.50	2.53	2.45	2.45
982	NASDAQ	QCOM	Fri, Apr 12, 1996	2.48	2.51	2.45	2.49
981	NASDAQ	QCOM	Thu, Apr 11, 1996	2.52	2.52	2.44	2.47
980	NASDAQ	QCOM	Wed, Apr 10, 1996	2.45	2.59	2.44	2.51
979	NASDAQ	QCOM	Tue, Apr 9, 1996	2.48	2.48	2.41	2.45
978	NASDAQ	QCOM	Mon, Apr 8, 1996	2.46	2.52	2.42	2.48
977	NASDAQ	QCOM	Thu, Apr 4, 1996	2.55	2.59	2.53	2.54
976	NASDAQ	QCOM	Wed, Apr 3, 1996	2.56	2.62	2.52	2.55
975	NASDAQ	QCOM	Tue, Apr 2, 1996	2.52	2.60	2.45	2.58
974	NASDAQ	QCOM	Mon, Apr 1, 1996	2.59	2.59	2.45	2.49
973	NASDAQ	QCOM	Fri, Mar 29, 1996	2.61	2.61	2.57	2.59
972	NASDAQ	QCOM	Thu, Mar 28, 1996	2.58	2.63	2.54	2.59
971	NASDAQ	QCOM	Wed, Mar 27, 1996	2.55	2.62	2.52	2.59
970	NASDAQ	QCOM	Tue, Mar 26, 1996	2.50	2.54	2.47	2.52
969	NASDAQ	QCOM	Mon, Mar 25, 1996	2.50	2.55	2.40	2.50
968	NASDAQ	QCOM	Fri, Mar 22, 1996	2.29	2.46	2.28	2.45
967	NASDAQ	QCOM	Thu, Mar 21, 1996	2.34	2.35	2.26	2.27
966	NASDAQ	QCOM	Wed, Mar 20, 1996	2.39	2.39	2.32	2.32
965	NASDAQ	QCOM	Tue, Mar 19, 1996	2.46	2.46	2.38	2.38
964	NASDAQ	QCOM	Mon, Mar 18, 1996	2.36	2.47	2.35	2.45
963	NASDAQ	QCOM	Fri, Mar 15, 1996	2.37	2.38	2.33	2.34
962	NASDAQ	QCOM	Thu, Mar 14, 1996	2.44	2.49	2.35	2.36
961	NASDAQ	QCOM	Wed, Mar 13, 1996	2.53	2.53	2.39	2.43
960	NASDAQ	QCOM	Tue, Mar 12, 1996	2.40	2.48	2.30	2.47
959	NASDAQ	QCOM	Mon, Mar 11, 1996	2.30	2.42	2.29	2.42
958	NASDAQ	QCOM	Fri, Mar 8, 1996	2.34	2.37	2.24	2.29
957	NASDAQ	QCOM	Thu, Mar 7, 1996	2.45	2.45	2.35	2.38
956	NASDAQ	QCOM	Wed, Mar 6, 1996	2.51	2.52	2.41	2.44
955	NASDAQ	QCOM	Tue, Mar 5, 1996	2.50	2.58	2.47	2.48
954	NASDAQ	QCOM	Mon, Mar 4, 1996	2.52	2.53	2.49	2.50
953	NASDAQ	QCOM	Fri, Mar 1, 1996	2.48	2.52	2.45	2.50
952	NASDAQ	QCOM	Thu, Feb 29, 1996	2.51	2.51	2.45	2.46
951	NASDAQ	QCOM	Wed, Feb 28, 1996	2.69	2.69	2.50	2.52
950	NASDAQ	QCOM	Tue, Feb 27, 1996	2.73	2.75	2.70	2.70
949	NASDAQ	QCOM	Mon, Feb 26, 1996	2.66	2.75	2.65	2.73
948	NASDAQ	QCOM	Fri, Feb 23, 1996	2.74	2.80	2.65	2.66
947	NASDAQ	QCOM	Thu, Feb 22, 1996	2.88	2.89	2.70	2.72
946	NASDAQ	QCOM	Wed, Feb 21, 1996	2.83	2.93	2.80	2.88
945	NASDAQ	QCOM	Tue, Feb 20, 1996	2.93	2.94	2.77	2.80
944	NASDAQ	QCOM	Fri, Feb 16, 1996	2.94	2.98	2.90	2.96
943	NASDAQ	QCOM	Thu, Feb 15, 1996	2.91	2.97	2.88	2.94
942	NASDAQ	QCOM	Wed, Feb 14, 1996	2.90	2.95	2.84	2.91
941	NASDAQ	QCOM	Tue, Feb 13, 1996	2.89	2.96	2.88	2.89
940	NASDAQ	QCOM	Mon, Feb 12, 1996	3.02	3.05	2.95	2.95
939	NASDAQ	QCOM	Fri, Feb 9, 1996	3.00	3.07	2.98	3.04
938	NASDAQ	QCOM	Thu, Feb 8, 1996	2.98	3.03	2.95	3.00
937	NASDAQ	QCOM	Wed, Feb 7, 1996	3.03	3.06	2.97	2.98
936	NASDAQ	QCOM	Tue, Feb 6, 1996	3.03	3.09	3.01	3.05
935	NASDAQ	QCOM	Mon, Feb 5, 1996	3.05	3.05	2.96	3.02
934	NASDAQ	QCOM	Fri, Feb 2, 1996	2.98	3.11	2.96	2.98
933	NASDAQ	QCOM	Thu, Feb 1, 1996	2.80	2.93	2.73	2.88
932	NASDAQ	QCOM	Wed, Jan 31, 1996	2.89	2.92	2.77	2.80
931	NASDAQ	QCOM	Tue, Jan 30, 1996	2.85	2.94	2.79	2.90
930	NASDAQ	QCOM	Mon, Jan 29, 1996	2.74	2.88	2.74	2.86
929	NASDAQ	QCOM	Fri, Jan 26, 1996	2.80	2.80	2.73	2.75
928	NASDAQ	QCOM	Thu, Jan 25, 1996	2.88	2.89	2.76	2.80
927	NASDAQ	QCOM	Wed, Jan 24, 1996	2.80	2.93	2.78	2.87
926	NASDAQ	QCOM	Tue, Jan 23, 1996	2.69	2.83	2.68	2.77
925	NASDAQ	QCOM	Mon, Jan 22, 1996	2.69	2.76	2.61	2.73
924	NASDAQ	QCOM	Fri, Jan 19, 1996	2.58	2.72	2.55	2.69
923	NASDAQ	QCOM	Thu, Jan 18, 1996	2.52	2.55	2.40	2.54
922	NASDAQ	QCOM	Wed, Jan 17, 1996	2.35	2.54	2.33	2.52
921	NASDAQ	QCOM	Tue, Jan 16, 1996	2.27	2.39	2.23	2.38
920	NASDAQ	QCOM	Mon, Jan 15, 1996	2.39	2.39	2.22	2.24
919	NASDAQ	QCOM	Fri, Jan 12, 1996	2.52	2.54	2.36	2.38
918	NASDAQ	QCOM	Thu, Jan 11, 1996	2.41	2.54	2.41	2.52
917	NASDAQ	QCOM	Wed, Jan 10, 1996	2.34	2.52	2.31	2.39
916	NASDAQ	QCOM	Tue, Jan 9, 1996	2.57	2.57	2.37	2.38
915	NASDAQ	QCOM	Mon, Jan 8, 1996	2.59	2.63	2.55	2.55
914	NASDAQ	QCOM	Fri, Jan 5, 1996	2.47	2.62	2.45	2.59
913	NASDAQ	QCOM	Thu, Jan 4, 1996	2.61	2.63	2.45	2.49
912	NASDAQ	QCOM	Wed, Jan 3, 1996	2.73	2.75	2.59	2.60
911	NASDAQ	QCOM	Tue, Jan 2, 1996	2.67	2.73	2.64	2.73
910	NASDAQ	QCOM	Fri, Dec 29, 1995	2.63	2.70	2.56	2.69
909	NASDAQ	QCOM	Thu, Dec 28, 1995	2.71	2.71	2.58	2.62
908	NASDAQ	QCOM	Wed, Dec 27, 1995	2.72	2.78	2.70	2.71
907	NASDAQ	QCOM	Tue, Dec 26, 1995	2.78	2.79	2.66	2.71
906	NASDAQ	QCOM	Fri, Dec 22, 1995	2.66	2.78	2.63	2.78
905	NASDAQ	QCOM	Thu, Dec 21, 1995	2.38	2.63	2.37	2.63
904	NASDAQ	QCOM	Wed, Dec 20, 1995	2.55	2.55	2.34	2.34
903	NASDAQ	QCOM	Tue, Dec 19, 1995	2.25	2.54	2.23	2.54
902	NASDAQ	QCOM	Mon, Dec 18, 1995	2.34	2.34	2.19	2.23
901	NASDAQ	QCOM	Fri, Dec 15, 1995	2.39	2.40	2.30	2.34
900	NASDAQ	QCOM	Thu, Dec 14, 1995	2.45	2.47	2.35	2.37
899	NASDAQ	QCOM	Wed, Dec 13, 1995	2.52	2.52	2.41	2.45
898	NASDAQ	QCOM	Tue, Dec 12, 1995	2.55	2.55	2.48	2.49
897	NASDAQ	QCOM	Mon, Dec 11, 1995	2.63	2.63	2.51	2.56
896	NASDAQ	QCOM	Fri, Dec 8, 1995	2.63	2.66	2.48	2.60
895	NASDAQ	QCOM	Thu, Dec 7, 1995	2.46	2.54	2.36	2.53
894	NASDAQ	QCOM	Wed, Dec 6, 1995	2.59	2.60	2.45	2.46
893	NASDAQ	QCOM	Tue, Dec 5, 1995	2.74	2.74	2.58	2.59
892	NASDAQ	QCOM	Mon, Dec 4, 1995	2.59	2.75	2.59	2.73
891	NASDAQ	QCOM	Fri, Dec 1, 1995	2.59	2.60	2.50	2.56
890	NASDAQ	QCOM	Thu, Nov 30, 1995	2.72	2.79	2.59	2.59
889	NASDAQ	QCOM	Wed, Nov 29, 1995	2.88	2.91	2.70	2.73
888	NASDAQ	QCOM	Tue, Nov 28, 1995	2.73	2.90	2.70	2.88
887	NASDAQ	QCOM	Mon, Nov 27, 1995	2.65	2.76	2.63	2.71
886	NASDAQ	QCOM	Fri, Nov 24, 1995	2.62	2.67	2.57	2.63
885	NASDAQ	QCOM	Wed, Nov 22, 1995	2.72	2.76	2.55	2.60
884	NASDAQ	QCOM	Tue, Nov 21, 1995	2.66	2.73	2.64	2.71
883	NASDAQ	QCOM	Mon, Nov 20, 1995	2.86	2.88	2.65	2.67
882	NASDAQ	QCOM	Fri, Nov 17, 1995	2.87	2.91	2.83	2.84
881	NASDAQ	QCOM	Thu, Nov 16, 1995	2.88	2.94	2.83	2.86
880	NASDAQ	QCOM	Wed, Nov 15, 1995	2.74	2.89	2.67	2.89
879	NASDAQ	QCOM	Tue, Nov 14, 1995	2.86	2.91	2.71	2.71
878	NASDAQ	QCOM	Mon, Nov 13, 1995	2.95	2.97	2.88	2.88
877	NASDAQ	QCOM	Fri, Nov 10, 1995	2.90	2.97	2.89	2.96
876	NASDAQ	QCOM	Thu, Nov 9, 1995	2.91	2.95	2.89	2.93
875	NASDAQ	QCOM	Wed, Nov 8, 1995	2.84	2.95	2.84	2.89
874	NASDAQ	QCOM	Tue, Nov 7, 1995	2.84	2.89	2.75	2.81
873	NASDAQ	QCOM	Mon, Nov 6, 1995	2.69	2.95	2.68	2.88
872	NASDAQ	QCOM	Fri, Nov 3, 1995	2.55	2.72	2.47	2.69
871	NASDAQ	QCOM	Thu, Nov 2, 1995	2.56	2.59	2.52	2.55
870	NASDAQ	QCOM	Wed, Nov 1, 1995	2.41	2.56	2.41	2.54
869	NASDAQ	QCOM	Tue, Oct 31, 1995	2.53	2.53	2.41	2.41
868	NASDAQ	QCOM	Mon, Oct 30, 1995	2.55	2.60	2.48	2.52
867	NASDAQ	QCOM	Fri, Oct 27, 1995	2.41	2.54	2.40	2.53
866	NASDAQ	QCOM	Thu, Oct 26, 1995	2.44	2.45	2.34	2.40
865	NASDAQ	QCOM	Wed, Oct 25, 1995	2.45	2.45	2.39	2.42
864	NASDAQ	QCOM	Tue, Oct 24, 1995	2.49	2.54	2.41	2.44
863	NASDAQ	QCOM	Mon, Oct 23, 1995	2.30	2.52	2.27	2.49
862	NASDAQ	QCOM	Fri, Oct 20, 1995	2.40	2.45	2.30	2.33
861	NASDAQ	QCOM	Thu, Oct 19, 1995	2.50	2.52	2.35	2.40
860	NASDAQ	QCOM	Wed, Oct 18, 1995	2.57	2.63	2.52	2.52
859	NASDAQ	QCOM	Tue, Oct 17, 1995	2.44	2.57	2.36	2.55
858	NASDAQ	QCOM	Mon, Oct 16, 1995	2.54	2.55	2.41	2.41
857	NASDAQ	QCOM	Fri, Oct 13, 1995	2.58	2.60	2.53	2.53
856	NASDAQ	QCOM	Thu, Oct 12, 1995	2.50	2.56	2.48	2.53
855	NASDAQ	QCOM	Wed, Oct 11, 1995	2.58	2.60	2.44	2.50
854	NASDAQ	QCOM	Tue, Oct 10, 1995	2.30	2.55	2.18	2.53
853	NASDAQ	QCOM	Mon, Oct 9, 1995	2.49	2.50	2.25	2.34
852	NASDAQ	QCOM	Fri, Oct 6, 1995	2.53	2.59	2.52	2.53
851	NASDAQ	QCOM	Thu, Oct 5, 1995	2.63	2.63	2.48	2.50
850	NASDAQ	QCOM	Wed, Oct 4, 1995	2.73	2.73	2.56	2.63
849	NASDAQ	QCOM	Tue, Oct 3, 1995	2.68	2.75	2.64	2.74
848	NASDAQ	QCOM	Mon, Oct 2, 1995	2.87	2.87	2.65	2.66
847	NASDAQ	QCOM	Fri, Sep 29, 1995	2.80	2.95	2.79	2.87
846	NASDAQ	QCOM	Thu, Sep 28, 1995	2.64	2.82	2.60	2.80
845	NASDAQ	QCOM	Wed, Sep 27, 1995	2.68	2.74	2.55	2.62
844	NASDAQ	QCOM	Tue, Sep 26, 1995	2.88	2.88	2.62	2.69
843	NASDAQ	QCOM	Mon, Sep 25, 1995	2.93	2.95	2.83	2.88
842	NASDAQ	QCOM	Fri, Sep 22, 1995	2.95	2.99	2.94	2.94
841	NASDAQ	QCOM	Thu, Sep 21, 1995	3.05	3.08	2.91	2.96
840	NASDAQ	QCOM	Wed, Sep 20, 1995	3.16	3.16	3.00	3.05
839	NASDAQ	QCOM	Tue, Sep 19, 1995	3.09	3.17	3.02	3.13
838	NASDAQ	QCOM	Mon, Sep 18, 1995	2.96	3.10	2.91	3.09
837	NASDAQ	QCOM	Fri, Sep 15, 1995	3.09	3.10	2.94	2.98
836	NASDAQ	QCOM	Thu, Sep 14, 1995	3.11	3.15	3.09	3.09
835	NASDAQ	QCOM	Wed, Sep 13, 1995	3.14	3.16	3.05	3.10
834	NASDAQ	QCOM	Tue, Sep 12, 1995	3.18	3.20	3.10	3.13
833	NASDAQ	QCOM	Mon, Sep 11, 1995	3.16	3.23	3.13	3.17
832	NASDAQ	QCOM	Fri, Sep 8, 1995	3.20	3.22	3.11	3.16
831	NASDAQ	QCOM	Thu, Sep 7, 1995	3.36	3.36	3.20	3.21
830	NASDAQ	QCOM	Wed, Sep 6, 1995	3.30	3.39	3.30	3.34
829	NASDAQ	QCOM	Tue, Sep 5, 1995	3.14	3.30	3.13	3.29
828	NASDAQ	QCOM	Fri, Sep 1, 1995	3.07	3.13	3.06	3.12
827	NASDAQ	QCOM	Thu, Aug 31, 1995	3.10	3.13	3.04	3.05
826	NASDAQ	QCOM	Wed, Aug 30, 1995	2.95	3.15	2.95	3.10
825	NASDAQ	QCOM	Tue, Aug 29, 1995	3.05	3.05	2.85	2.95
824	NASDAQ	QCOM	Mon, Aug 28, 1995	3.13	3.17	2.99	3.05
823	NASDAQ	QCOM	Fri, Aug 25, 1995	3.09	3.16	3.09	3.13
822	NASDAQ	QCOM	Thu, Aug 24, 1995	3.11	3.16	2.99	3.09
821	NASDAQ	QCOM	Wed, Aug 23, 1995	3.01	3.14	3.00	3.12
820	NASDAQ	QCOM	Tue, Aug 22, 1995	2.97	3.04	2.95	2.99
819	NASDAQ	QCOM	Mon, Aug 21, 1995	3.25	3.26	2.93	2.96
818	NASDAQ	QCOM	Fri, Aug 18, 1995	3.23	3.33	3.23	3.25
817	NASDAQ	QCOM	Thu, Aug 17, 1995	3.16	3.33	3.06	3.21
816	NASDAQ	QCOM	Wed, Aug 16, 1995	3.13	3.42	3.13	3.39
815	NASDAQ	QCOM	Tue, Aug 15, 1995	3.06	3.13	3.05	3.13
814	NASDAQ	QCOM	Mon, Aug 14, 1995	2.87	3.02	2.86	3.00
813	NASDAQ	QCOM	Fri, Aug 11, 1995	2.91	2.94	2.80	2.86
812	NASDAQ	QCOM	Thu, Aug 10, 1995	2.88	2.95	2.87	2.91
811	NASDAQ	QCOM	Wed, Aug 9, 1995	2.77	2.91	2.74	2.87
810	NASDAQ	QCOM	Tue, Aug 8, 1995	2.69	2.77	2.65	2.73
809	NASDAQ	QCOM	Mon, Aug 7, 1995	2.77	2.79	2.69	2.70
808	NASDAQ	QCOM	Fri, Aug 4, 1995	2.72	2.78	2.70	2.77
807	NASDAQ	QCOM	Thu, Aug 3, 1995	2.56	2.73	2.53	2.71
806	NASDAQ	QCOM	Wed, Aug 2, 1995	2.63	2.69	2.58	2.59
805	NASDAQ	QCOM	Tue, Aug 1, 1995	2.68	2.68	2.60	2.62
804	NASDAQ	QCOM	Mon, Jul 31, 1995	2.66	2.68	2.59	2.67
803	NASDAQ	QCOM	Fri, Jul 28, 1995	2.70	2.70	2.66	2.66
802	NASDAQ	QCOM	Thu, Jul 27, 1995	2.71	2.73	2.69	2.70
801	NASDAQ	QCOM	Wed, Jul 26, 1995	2.72	2.80	2.70	2.71
800	NASDAQ	QCOM	Tue, Jul 25, 1995	2.80	2.82	2.71	2.71
799	NASDAQ	QCOM	Mon, Jul 24, 1995	2.61	2.80	2.51	2.77
798	NASDAQ	QCOM	Fri, Jul 21, 1995	2.53	2.64	2.48	2.61
797	NASDAQ	QCOM	Thu, Jul 20, 1995	2.20	2.36	2.19	2.23
796	NASDAQ	QCOM	Wed, Jul 19, 1995	2.30	2.33	2.13	2.20
795	NASDAQ	QCOM	Tue, Jul 18, 1995	2.48	2.49	2.29	2.35
794	NASDAQ	QCOM	Mon, Jul 17, 1995	2.47	2.53	2.46	2.48
793	NASDAQ	QCOM	Fri, Jul 14, 1995	2.43	2.45	2.36	2.43
792	NASDAQ	QCOM	Thu, Jul 13, 1995	2.45	2.55	2.41	2.45
791	NASDAQ	QCOM	Wed, Jul 12, 1995	2.40	2.47	2.38	2.43
790	NASDAQ	QCOM	Tue, Jul 11, 1995	2.49	2.50	2.36	2.38
789	NASDAQ	QCOM	Mon, Jul 10, 1995	2.34	2.51	2.34	2.50
788	NASDAQ	QCOM	Fri, Jul 7, 1995	2.24	2.34	2.23	2.34
787	NASDAQ	QCOM	Thu, Jul 6, 1995	2.26	2.26	2.20	2.23
786	NASDAQ	QCOM	Wed, Jul 5, 1995	2.16	2.25	2.16	2.23
785	NASDAQ	QCOM	Mon, Jul 3, 1995	2.14	2.16	2.13	2.14
784	NASDAQ	QCOM	Fri, Jun 30, 1995	2.13	2.19	2.13	2.16
783	NASDAQ	QCOM	Thu, Jun 29, 1995	2.08	2.14	2.05	2.13
782	NASDAQ	QCOM	Wed, Jun 28, 1995	2.02	2.08	1.98	2.07
781	NASDAQ	QCOM	Tue, Jun 27, 1995	2.08	2.09	2.00	2.02
780	NASDAQ	QCOM	Mon, Jun 26, 1995	2.10	2.14	2.07	2.11
779	NASDAQ	QCOM	Fri, Jun 23, 1995	2.16	2.18	2.10	2.11
778	NASDAQ	QCOM	Thu, Jun 22, 1995	2.09	2.20	2.09	2.20
777	NASDAQ	QCOM	Wed, Jun 21, 1995	2.19	2.20	2.09	2.09
776	NASDAQ	QCOM	Tue, Jun 20, 1995	2.18	2.22	2.13	2.20
775	NASDAQ	QCOM	Mon, Jun 19, 1995	2.14	2.21	2.12	2.17
774	NASDAQ	QCOM	Fri, Jun 16, 1995	2.16	2.17	2.13	2.13
773	NASDAQ	QCOM	Thu, Jun 15, 1995	2.05	2.17	2.05	2.16
772	NASDAQ	QCOM	Wed, Jun 14, 1995	2.05	2.07	2.03	2.05
771	NASDAQ	QCOM	Tue, Jun 13, 1995	2.02	2.06	1.97	2.05
770	NASDAQ	QCOM	Mon, Jun 12, 1995	2.09	2.12	1.98	2.02
769	NASDAQ	QCOM	Fri, Jun 9, 1995	2.11	2.15	2.09	2.11
768	NASDAQ	QCOM	Thu, Jun 8, 1995	2.16	2.17	2.11	2.15
767	NASDAQ	QCOM	Wed, Jun 7, 1995	2.18	2.20	2.08	2.17
766	NASDAQ	QCOM	Tue, Jun 6, 1995	1.86	2.23	1.84	2.17
765	NASDAQ	QCOM	Mon, Jun 5, 1995	1.88	1.95	1.84	1.84
764	NASDAQ	QCOM	Fri, Jun 2, 1995	1.59	1.81	1.56	1.75
763	NASDAQ	QCOM	Thu, Jun 1, 1995	1.61	1.61	1.57	1.58
762	NASDAQ	QCOM	Wed, May 31, 1995	1.55	1.62	1.54	1.60
761	NASDAQ	QCOM	Tue, May 30, 1995	1.61	1.61	1.54	1.54
760	NASDAQ	QCOM	Fri, May 26, 1995	1.63	1.63	1.59	1.61
759	NASDAQ	QCOM	Thu, May 25, 1995	1.60	1.63	1.58	1.63
758	NASDAQ	QCOM	Wed, May 24, 1995	1.60	1.63	1.58	1.59
757	NASDAQ	QCOM	Tue, May 23, 1995	1.67	1.67	1.59	1.61
756	NASDAQ	QCOM	Mon, May 22, 1995	1.70	1.73	1.66	1.67
755	NASDAQ	QCOM	Fri, May 19, 1995	1.71	1.73	1.67	1.69
754	NASDAQ	QCOM	Thu, May 18, 1995	1.77	1.81	1.71	1.71
753	NASDAQ	QCOM	Wed, May 17, 1995	1.86	1.86	1.74	1.78
752	NASDAQ	QCOM	Tue, May 16, 1995	1.85	1.86	1.80	1.84
751	NASDAQ	QCOM	Mon, May 15, 1995	1.88	1.88	1.82	1.84
750	NASDAQ	QCOM	Fri, May 12, 1995	1.77	1.94	1.77	1.85
749	NASDAQ	QCOM	Thu, May 11, 1995	1.57	1.75	1.55	1.75
748	NASDAQ	QCOM	Wed, May 10, 1995	1.55	1.59	1.54	1.55
747	NASDAQ	QCOM	Tue, May 9, 1995	1.59	1.59	1.52	1.53
746	NASDAQ	QCOM	Mon, May 8, 1995	1.58	1.60	1.56	1.59
745	NASDAQ	QCOM	Fri, May 5, 1995	1.62	1.63	1.55	1.59
744	NASDAQ	QCOM	Thu, May 4, 1995	1.63	1.63	1.59	1.59
743	NASDAQ	QCOM	Wed, May 3, 1995	1.59	1.63	1.59	1.63
742	NASDAQ	QCOM	Tue, May 2, 1995	1.59	1.63	1.59	1.61
741	NASDAQ	QCOM	Mon, May 1, 1995	1.62	1.64	1.59	1.59
740	NASDAQ	QCOM	Fri, Apr 28, 1995	1.67	1.67	1.61	1.64
739	NASDAQ	QCOM	Thu, Apr 27, 1995	1.66	1.70	1.65	1.67
738	NASDAQ	QCOM	Wed, Apr 26, 1995	1.60	1.69	1.59	1.66
737	NASDAQ	QCOM	Tue, Apr 25, 1995	1.57	1.63	1.56	1.59
736	NASDAQ	QCOM	Mon, Apr 24, 1995	1.63	1.63	1.53	1.56
735	NASDAQ	QCOM	Fri, Apr 21, 1995	1.72	1.73	1.62	1.64
734	NASDAQ	QCOM	Thu, Apr 20, 1995	1.56	1.71	1.55	1.70
733	NASDAQ	QCOM	Wed, Apr 19, 1995	1.61	1.61	1.51	1.54
732	NASDAQ	QCOM	Tue, Apr 18, 1995	1.69	1.70	1.59	1.61
731	NASDAQ	QCOM	Mon, Apr 17, 1995	1.67	1.75	1.66	1.67
730	NASDAQ	QCOM	Thu, Apr 13, 1995	1.71	1.71	1.66	1.68
729	NASDAQ	QCOM	Wed, Apr 12, 1995	1.64	1.74	1.61	1.69
728	NASDAQ	QCOM	Tue, Apr 11, 1995	1.75	1.77	1.62	1.64
727	NASDAQ	QCOM	Mon, Apr 10, 1995	1.79	1.87	1.74	1.75
726	NASDAQ	QCOM	Fri, Apr 7, 1995	1.80	1.89	1.77	1.88
725	NASDAQ	QCOM	Thu, Apr 6, 1995	1.86	1.92	1.75	1.79
724	NASDAQ	QCOM	Wed, Apr 5, 1995	1.92	1.92	1.83	1.86
723	NASDAQ	QCOM	Tue, Apr 4, 1995	1.95	1.98	1.88	1.92
722	NASDAQ	QCOM	Mon, Apr 3, 1995	2.06	2.06	1.92	1.99
721	NASDAQ	QCOM	Fri, Mar 31, 1995	2.05	2.08	2.02	2.05
720	NASDAQ	QCOM	Thu, Mar 30, 1995	2.17	2.19	2.03	2.07
719	NASDAQ	QCOM	Wed, Mar 29, 1995	2.11	2.20	2.11	2.15
718	NASDAQ	QCOM	Tue, Mar 28, 1995	2.05	2.14	2.05	2.13
717	NASDAQ	QCOM	Mon, Mar 27, 1995	2.00	2.08	1.94	2.06
716	NASDAQ	QCOM	Fri, Mar 24, 1995	2.13	2.16	2.00	2.03
715	NASDAQ	QCOM	Thu, Mar 23, 1995	2.08	2.16	2.05	2.14
714	NASDAQ	QCOM	Wed, Mar 22, 1995	1.94	2.05	1.91	2.05
713	NASDAQ	QCOM	Tue, Mar 21, 1995	2.03	2.06	1.94	1.94
712	NASDAQ	QCOM	Mon, Mar 20, 1995	2.05	2.05	2.00	2.02
711	NASDAQ	QCOM	Fri, Mar 17, 1995	2.00	2.06	2.00	2.05
710	NASDAQ	QCOM	Thu, Mar 16, 1995	1.95	2.02	1.92	2.00
709	NASDAQ	QCOM	Wed, Mar 15, 1995	1.86	2.02	1.86	1.96
708	NASDAQ	QCOM	Tue, Mar 14, 1995	1.83	1.94	1.78	1.94
707	NASDAQ	QCOM	Mon, Mar 13, 1995	1.83	1.84	1.74	1.80
706	NASDAQ	QCOM	Fri, Mar 10, 1995	1.84	1.86	1.81	1.84
705	NASDAQ	QCOM	Thu, Mar 9, 1995	1.75	1.86	1.75	1.84
704	NASDAQ	QCOM	Wed, Mar 8, 1995	1.78	1.78	1.72	1.73
703	NASDAQ	QCOM	Tue, Mar 7, 1995	1.80	1.84	1.75	1.75
702	NASDAQ	QCOM	Mon, Mar 6, 1995	1.78	1.80	1.73	1.78
701	NASDAQ	QCOM	Fri, Mar 3, 1995	1.73	1.84	1.70	1.83
700	NASDAQ	QCOM	Thu, Mar 2, 1995	1.75	1.78	1.72	1.73
699	NASDAQ	QCOM	Wed, Mar 1, 1995	1.81	1.83	1.77	1.77
698	NASDAQ	QCOM	Tue, Feb 28, 1995	1.77	1.83	1.75	1.83
697	NASDAQ	QCOM	Mon, Feb 27, 1995	1.75	1.83	1.73	1.73
696	NASDAQ	QCOM	Fri, Feb 24, 1995	1.78	1.80	1.72	1.77
695	NASDAQ	QCOM	Thu, Feb 23, 1995	1.63	1.80	1.56	1.77
694	NASDAQ	QCOM	Wed, Feb 22, 1995	1.61	1.63	1.58	1.63
693	NASDAQ	QCOM	Tue, Feb 21, 1995	1.63	1.64	1.58	1.60
692	NASDAQ	QCOM	Fri, Feb 17, 1995	1.63	1.63	1.59	1.59
691	NASDAQ	QCOM	Thu, Feb 16, 1995	1.61	1.64	1.59	1.64
690	NASDAQ	QCOM	Wed, Feb 15, 1995	1.67	1.67	1.59	1.63
689	NASDAQ	QCOM	Tue, Feb 14, 1995	1.72	1.75	1.63	1.67
688	NASDAQ	QCOM	Mon, Feb 13, 1995	1.75	1.77	1.70	1.72
687	NASDAQ	QCOM	Fri, Feb 10, 1995	1.78	1.80	1.73	1.77
686	NASDAQ	QCOM	Thu, Feb 9, 1995	1.75	1.78	1.72	1.75
685	NASDAQ	QCOM	Wed, Feb 8, 1995	1.78	1.78	1.72	1.75
684	NASDAQ	QCOM	Tue, Feb 7, 1995	1.77	1.78	1.73	1.76
683	NASDAQ	QCOM	Mon, Feb 6, 1995	1.73	1.77	1.73	1.75
682	NASDAQ	QCOM	Fri, Feb 3, 1995	1.73	1.86	1.69	1.75
681	NASDAQ	QCOM	Thu, Feb 2, 1995	1.72	1.75	1.69	1.72
680	NASDAQ	QCOM	Wed, Feb 1, 1995	1.70	1.73	1.64	1.70
679	NASDAQ	QCOM	Tue, Jan 31, 1995	1.66	1.69	1.61	1.66
678	NASDAQ	QCOM	Mon, Jan 30, 1995	1.80	1.81	1.66	1.69
677	NASDAQ	QCOM	Fri, Jan 27, 1995	1.78	1.81	1.73	1.78
676	NASDAQ	QCOM	Thu, Jan 26, 1995	1.67	1.78	1.67	1.76
675	NASDAQ	QCOM	Wed, Jan 25, 1995	1.69	1.72	1.59	1.69
674	NASDAQ	QCOM	Tue, Jan 24, 1995	1.61	1.77	1.58	1.72
673	NASDAQ	QCOM	Mon, Jan 23, 1995	1.45	1.58	1.42	1.58
672	NASDAQ	QCOM	Fri, Jan 20, 1995	1.52	1.52	1.45	1.45
671	NASDAQ	QCOM	Thu, Jan 19, 1995	1.55	1.55	1.48	1.50
670	NASDAQ	QCOM	Wed, Jan 18, 1995	1.55	1.59	1.53	1.53
669	NASDAQ	QCOM	Tue, Jan 17, 1995	1.42	1.53	1.41	1.52
668	NASDAQ	QCOM	Mon, Jan 16, 1995	1.28	1.41	1.28	1.38
667	NASDAQ	QCOM	Fri, Jan 13, 1995	1.44	1.44	1.31	1.31
666	NASDAQ	QCOM	Thu, Jan 12, 1995	1.45	1.45	1.41	1.41
665	NASDAQ	QCOM	Wed, Jan 11, 1995	1.45	1.45	1.41	1.43
664	NASDAQ	QCOM	Tue, Jan 10, 1995	1.45	1.48	1.39	1.45
663	NASDAQ	QCOM	Mon, Jan 9, 1995	1.53	1.53	1.44	1.45
662	NASDAQ	QCOM	Fri, Jan 6, 1995	1.52	1.55	1.50	1.50
661	NASDAQ	QCOM	Thu, Jan 5, 1995	1.55	1.56	1.50	1.52
660	NASDAQ	QCOM	Wed, Jan 4, 1995	1.53	1.56	1.50	1.53
659	NASDAQ	QCOM	Tue, Jan 3, 1995	1.45	1.53	1.45	1.52
658	NASDAQ	QCOM	Fri, Dec 30, 1994	1.52	1.55	1.48	1.50
657	NASDAQ	QCOM	Thu, Dec 29, 1994	1.55	1.58	1.52	1.53
656	NASDAQ	QCOM	Wed, Dec 28, 1994	1.59	1.63	1.53	1.55
655	NASDAQ	QCOM	Tue, Dec 27, 1994	1.61	1.64	1.58	1.59
654	NASDAQ	QCOM	Fri, Dec 23, 1994	1.63	1.67	1.61	1.61
653	NASDAQ	QCOM	Thu, Dec 22, 1994	1.63	1.67	1.61	1.66
652	NASDAQ	QCOM	Wed, Dec 21, 1994	1.63	1.64	1.59	1.63
651	NASDAQ	QCOM	Tue, Dec 20, 1994	1.58	1.66	1.55	1.63
650	NASDAQ	QCOM	Mon, Dec 19, 1994	1.52	1.56	1.50	1.55
649	NASDAQ	QCOM	Fri, Dec 16, 1994	1.45	1.56	1.44	1.52
648	NASDAQ	QCOM	Thu, Dec 15, 1994	1.45	1.52	1.39	1.44
647	NASDAQ	QCOM	Wed, Dec 14, 1994	1.60	1.64	1.48	1.52
646	NASDAQ	QCOM	Tue, Dec 13, 1994	1.67	1.67	1.58	1.59
645	NASDAQ	QCOM	Mon, Dec 12, 1994	1.75	1.75	1.58	1.66
644	NASDAQ	QCOM	Fri, Dec 9, 1994	1.66	1.80	1.63	1.77
643	NASDAQ	QCOM	Thu, Dec 8, 1994	1.73	1.75	1.63	1.66
642	NASDAQ	QCOM	Wed, Dec 7, 1994	1.78	1.80	1.66	1.69
641	NASDAQ	QCOM	Tue, Dec 6, 1994	1.88	1.91	1.80	1.80
640	NASDAQ	QCOM	Mon, Dec 5, 1994	1.86	1.95	1.84	1.91
639	NASDAQ	QCOM	Fri, Dec 2, 1994	1.84	1.88	1.80	1.86
638	NASDAQ	QCOM	Thu, Dec 1, 1994	1.89	1.89	1.84	1.84
637	NASDAQ	QCOM	Wed, Nov 30, 1994	1.95	1.98	1.91	1.92
636	NASDAQ	QCOM	Tue, Nov 29, 1994	2.02	2.03	1.95	1.97
635	NASDAQ	QCOM	Mon, Nov 28, 1994	1.97	2.06	1.95	1.98
634	NASDAQ	QCOM	Fri, Nov 25, 1994	1.89	1.97	1.89	1.97
633	NASDAQ	QCOM	Wed, Nov 23, 1994	1.78	1.89	1.78	1.89
632	NASDAQ	QCOM	Tue, Nov 22, 1994	1.86	1.94	1.80	1.83
631	NASDAQ	QCOM	Mon, Nov 21, 1994	1.91	1.95	1.89	1.89
630	NASDAQ	QCOM	Fri, Nov 18, 1994	2.02	2.02	1.92	1.92
629	NASDAQ	QCOM	Thu, Nov 17, 1994	2.06	2.08	1.98	2.00
628	NASDAQ	QCOM	Wed, Nov 16, 1994	2.09	2.11	2.06	2.07
627	NASDAQ	QCOM	Tue, Nov 15, 1994	2.06	2.09	2.03	2.09
626	NASDAQ	QCOM	Mon, Nov 14, 1994	2.02	2.06	2.02	2.06
625	NASDAQ	QCOM	Fri, Nov 11, 1994	2.05	2.05	2.02	2.02
624	NASDAQ	QCOM	Thu, Nov 10, 1994	2.05	2.11	2.02	2.05
623	NASDAQ	QCOM	Wed, Nov 9, 1994	2.08	2.09	2.03	2.05
622	NASDAQ	QCOM	Tue, Nov 8, 1994	1.91	2.03	1.89	2.00
621	NASDAQ	QCOM	Mon, Nov 7, 1994	1.91	1.92	1.87	1.88
620	NASDAQ	QCOM	Fri, Nov 4, 1994	1.86	1.89	1.80	1.81
619	NASDAQ	QCOM	Thu, Nov 3, 1994	1.86	1.95	1.86	1.87
618	NASDAQ	QCOM	Wed, Nov 2, 1994	1.82	1.92	1.80	1.86
617	NASDAQ	QCOM	Tue, Nov 1, 1994	1.84	1.86	1.80	1.82
616	NASDAQ	QCOM	Mon, Oct 31, 1994	1.84	1.88	1.81	1.84
615	NASDAQ	QCOM	Fri, Oct 28, 1994	1.80	1.88	1.78	1.86
614	NASDAQ	QCOM	Thu, Oct 27, 1994	1.80	1.89	1.79	1.81
613	NASDAQ	QCOM	Wed, Oct 26, 1994	1.75	1.80	1.73	1.80
612	NASDAQ	QCOM	Tue, Oct 25, 1994	1.75	1.78	1.70	1.75
611	NASDAQ	QCOM	Mon, Oct 24, 1994	1.84	1.89	1.77	1.80
610	NASDAQ	QCOM	Fri, Oct 21, 1994	1.75	1.89	1.72	1.85
609	NASDAQ	QCOM	Thu, Oct 20, 1994	1.71	1.78	1.69	1.77
608	NASDAQ	QCOM	Wed, Oct 19, 1994	1.69	1.73	1.69	1.72
607	NASDAQ	QCOM	Tue, Oct 18, 1994	1.73	1.75	1.69	1.69
606	NASDAQ	QCOM	Mon, Oct 17, 1994	1.75	1.77	1.73	1.73
605	NASDAQ	QCOM	Fri, Oct 14, 1994	1.78	1.78	1.73	1.75
604	NASDAQ	QCOM	Thu, Oct 13, 1994	1.77	1.80	1.77	1.78
603	NASDAQ	QCOM	Wed, Oct 12, 1994	1.73	1.77	1.73	1.73
602	NASDAQ	QCOM	Tue, Oct 11, 1994	1.69	1.77	1.67	1.77
601	NASDAQ	QCOM	Mon, Oct 10, 1994	1.77	1.80	1.73	1.75
600	NASDAQ	QCOM	Fri, Oct 7, 1994	1.75	1.78	1.72	1.77
599	NASDAQ	QCOM	Thu, Oct 6, 1994	1.80	1.80	1.66	1.73
598	NASDAQ	QCOM	Wed, Oct 5, 1994	1.66	1.80	1.59	1.77
597	NASDAQ	QCOM	Tue, Oct 4, 1994	1.66	1.70	1.58	1.64
596	NASDAQ	QCOM	Mon, Oct 3, 1994	1.59	1.63	1.56	1.62
595	NASDAQ	QCOM	Fri, Sep 30, 1994	1.53	1.61	1.52	1.58
594	NASDAQ	QCOM	Thu, Sep 29, 1994	1.58	1.58	1.52	1.55
593	NASDAQ	QCOM	Wed, Sep 28, 1994	1.59	1.61	1.55	1.58
592	NASDAQ	QCOM	Tue, Sep 27, 1994	1.58	1.61	1.53	1.58
591	NASDAQ	QCOM	Mon, Sep 26, 1994	1.64	1.64	1.55	1.61
590	NASDAQ	QCOM	Fri, Sep 23, 1994	1.61	1.70	1.58	1.63
589	NASDAQ	QCOM	Thu, Sep 22, 1994	1.61	1.61	1.58	1.61
588	NASDAQ	QCOM	Wed, Sep 21, 1994	1.61	1.65	1.55	1.56
587	NASDAQ	QCOM	Tue, Sep 20, 1994	1.59	1.64	1.52	1.56
586	NASDAQ	QCOM	Mon, Sep 19, 1994	1.64	1.67	1.64	1.64
585	NASDAQ	QCOM	Fri, Sep 16, 1994	1.59	1.66	1.59	1.64
584	NASDAQ	QCOM	Thu, Sep 15, 1994	1.55	1.61	1.55	1.61
583	NASDAQ	QCOM	Wed, Sep 14, 1994	1.56	1.56	1.52	1.56
582	NASDAQ	QCOM	Tue, Sep 13, 1994	1.53	1.58	1.53	1.56
581	NASDAQ	QCOM	Mon, Sep 12, 1994	1.56	1.56	1.50	1.54
580	NASDAQ	QCOM	Fri, Sep 9, 1994	1.47	1.58	1.44	1.54
579	NASDAQ	QCOM	Thu, Sep 8, 1994	1.35	1.47	1.33	1.45
578	NASDAQ	QCOM	Wed, Sep 7, 1994	1.33	1.36	1.30	1.35
577	NASDAQ	QCOM	Tue, Sep 6, 1994	1.27	1.33	1.27	1.31
576	NASDAQ	QCOM	Fri, Sep 2, 1994	1.36	1.38	1.27	1.27
575	NASDAQ	QCOM	Thu, Sep 1, 1994	1.39	1.42	1.33	1.34
574	NASDAQ	QCOM	Wed, Aug 31, 1994	1.45	1.45	1.41	1.41
573	NASDAQ	QCOM	Tue, Aug 30, 1994	1.47	1.47	1.41	1.44
572	NASDAQ	QCOM	Mon, Aug 29, 1994	1.39	1.47	1.39	1.44
571	NASDAQ	QCOM	Fri, Aug 26, 1994	1.38	1.44	1.38	1.41
570	NASDAQ	QCOM	Thu, Aug 25, 1994	1.41	1.41	1.36	1.38
569	NASDAQ	QCOM	Wed, Aug 24, 1994	1.39	1.42	1.36	1.40
568	NASDAQ	QCOM	Tue, Aug 23, 1994	1.36	1.39	1.34	1.38
567	NASDAQ	QCOM	Mon, Aug 22, 1994	1.36	1.38	1.33	1.35
566	NASDAQ	QCOM	Fri, Aug 19, 1994	1.41	1.44	1.34	1.36
565	NASDAQ	QCOM	Thu, Aug 18, 1994	1.41	1.44	1.38	1.41
564	NASDAQ	QCOM	Wed, Aug 17, 1994	1.36	1.44	1.34	1.42
563	NASDAQ	QCOM	Tue, Aug 16, 1994	1.30	1.38	1.30	1.36
562	NASDAQ	QCOM	Mon, Aug 15, 1994	1.34	1.36	1.28	1.29
561	NASDAQ	QCOM	Fri, Aug 12, 1994	1.19	1.36	1.19	1.34
560	NASDAQ	QCOM	Thu, Aug 11, 1994	1.16	1.20	1.16	1.17
559	NASDAQ	QCOM	Wed, Aug 10, 1994	1.16	1.17	1.13	1.16
558	NASDAQ	QCOM	Tue, Aug 9, 1994	1.11	1.17	1.11	1.16
557	NASDAQ	QCOM	Mon, Aug 8, 1994	1.14	1.16	1.11	1.15
556	NASDAQ	QCOM	Fri, Aug 5, 1994	1.13	1.14	1.09	1.11
555	NASDAQ	QCOM	Thu, Aug 4, 1994	1.09	1.14	1.09	1.12
554	NASDAQ	QCOM	Wed, Aug 3, 1994	1.13	1.14	1.09	1.09
553	NASDAQ	QCOM	Tue, Aug 2, 1994	1.09	1.13	1.09	1.11
552	NASDAQ	QCOM	Mon, Aug 1, 1994	1.13	1.14	1.09	1.11
551	NASDAQ	QCOM	Fri, Jul 29, 1994	1.16	1.17	1.11	1.13
550	NASDAQ	QCOM	Thu, Jul 28, 1994	1.16	1.17	1.15	1.17
549	NASDAQ	QCOM	Wed, Jul 27, 1994	1.17	1.17	1.16	1.16
548	NASDAQ	QCOM	Tue, Jul 26, 1994	1.16	1.17	1.15	1.16
547	NASDAQ	QCOM	Mon, Jul 25, 1994	1.19	1.22	1.14	1.16
546	NASDAQ	QCOM	Fri, Jul 22, 1994	1.08	1.17	1.08	1.14
545	NASDAQ	QCOM	Thu, Jul 21, 1994	1.05	1.09	1.02	1.09
544	NASDAQ	QCOM	Wed, Jul 20, 1994	1.08	1.11	1.02	1.02
543	NASDAQ	QCOM	Tue, Jul 19, 1994	1.19	1.19	1.09	1.09
542	NASDAQ	QCOM	Mon, Jul 18, 1994	1.22	1.22	1.08	1.17
541	NASDAQ	QCOM	Fri, Jul 15, 1994	1.20	1.22	1.17	1.19
540	NASDAQ	QCOM	Thu, Jul 14, 1994	1.03	1.22	1.02	1.22
539	NASDAQ	QCOM	Wed, Jul 13, 1994	0.98	1.03	0.97	1.03
538	NASDAQ	QCOM	Tue, Jul 12, 1994	0.95	0.98	0.95	0.98
537	NASDAQ	QCOM	Mon, Jul 11, 1994	0.98	0.98	0.95	0.95
536	NASDAQ	QCOM	Fri, Jul 8, 1994	0.98	0.98	0.95	0.95
535	NASDAQ	QCOM	Thu, Jul 7, 1994	0.95	0.98	0.95	0.98
534	NASDAQ	QCOM	Wed, Jul 6, 1994	1.00	1.00	0.94	0.95
533	NASDAQ	QCOM	Tue, Jul 5, 1994	1.03	1.03	0.98	0.98
532	NASDAQ	QCOM	Fri, Jul 1, 1994	1.03	1.03	1.00	1.00
531	NASDAQ	QCOM	Thu, Jun 30, 1994	1.05	1.05	1.00	1.00
530	NASDAQ	QCOM	Wed, Jun 29, 1994	1.06	1.06	1.02	1.02
529	NASDAQ	QCOM	Tue, Jun 28, 1994	1.11	1.13	1.02	1.03
528	NASDAQ	QCOM	Mon, Jun 27, 1994	0.97	1.08	0.97	1.08
527	NASDAQ	QCOM	Fri, Jun 24, 1994	1.05	1.05	0.97	1.00
526	NASDAQ	QCOM	Thu, Jun 23, 1994	1.08	1.08	1.02	1.02
525	NASDAQ	QCOM	Wed, Jun 22, 1994	1.05	1.08	1.03	1.05
524	NASDAQ	QCOM	Tue, Jun 21, 1994	1.03	1.05	1.00	1.02
523	NASDAQ	QCOM	Mon, Jun 20, 1994	1.08	1.08	1.03	1.03
522	NASDAQ	QCOM	Fri, Jun 17, 1994	1.09	1.11	1.08	1.09
521	NASDAQ	QCOM	Thu, Jun 16, 1994	1.13	1.13	1.09	1.10
520	NASDAQ	QCOM	Wed, Jun 15, 1994	1.14	1.14	1.11	1.11
519	NASDAQ	QCOM	Tue, Jun 14, 1994	1.13	1.19	1.11	1.13
518	NASDAQ	QCOM	Mon, Jun 13, 1994	1.16	1.16	1.13	1.13
517	NASDAQ	QCOM	Fri, Jun 10, 1994	1.15	1.17	1.13	1.14
516	NASDAQ	QCOM	Thu, Jun 9, 1994	1.09	1.14	1.09	1.11
515	NASDAQ	QCOM	Wed, Jun 8, 1994	1.14	1.14	1.09	1.12
514	NASDAQ	QCOM	Tue, Jun 7, 1994	1.14	1.14	1.11	1.13
513	NASDAQ	QCOM	Mon, Jun 6, 1994	1.13	1.14	1.11	1.14
512	NASDAQ	QCOM	Fri, Jun 3, 1994	1.09	1.14	1.05	1.13
511	NASDAQ	QCOM	Thu, Jun 2, 1994	1.03	1.08	1.02	1.05
510	NASDAQ	QCOM	Wed, Jun 1, 1994	1.03	1.03	0.97	1.03
509	NASDAQ	QCOM	Tue, May 31, 1994	1.08	1.08	1.02	1.02
508	NASDAQ	QCOM	Fri, May 27, 1994	1.08	1.11	1.05	1.06
507	NASDAQ	QCOM	Thu, May 26, 1994	1.13	1.13	1.08	1.09
506	NASDAQ	QCOM	Wed, May 25, 1994	1.16	1.17	1.08	1.12
505	NASDAQ	QCOM	Tue, May 24, 1994	1.09	1.16	1.09	1.16
504	NASDAQ	QCOM	Mon, May 23, 1994	1.13	1.13	1.08	1.09
503	NASDAQ	QCOM	Fri, May 20, 1994	1.17	1.19	1.08	1.13
502	NASDAQ	QCOM	Thu, May 19, 1994	1.16	1.17	1.13	1.14
501	NASDAQ	QCOM	Wed, May 18, 1994	1.13	1.16	1.06	1.13
500	NASDAQ	QCOM	Tue, May 17, 1994	1.11	1.11	1.03	1.08
499	NASDAQ	QCOM	Mon, May 16, 1994	1.08	1.14	1.06	1.08
498	NASDAQ	QCOM	Fri, May 13, 1994	1.09	1.11	1.06	1.07
497	NASDAQ	QCOM	Thu, May 12, 1994	1.11	1.16	1.06	1.08
496	NASDAQ	QCOM	Wed, May 11, 1994	1.14	1.17	1.05	1.05
495	NASDAQ	QCOM	Tue, May 10, 1994	1.27	1.28	1.09	1.20
494	NASDAQ	QCOM	Mon, May 9, 1994	1.28	1.30	1.23	1.23
493	NASDAQ	QCOM	Fri, May 6, 1994	1.30	1.31	1.25	1.28
492	NASDAQ	QCOM	Thu, May 5, 1994	1.31	1.31	1.28	1.31
491	NASDAQ	QCOM	Wed, May 4, 1994	1.33	1.34	1.28	1.29
490	NASDAQ	QCOM	Tue, May 3, 1994	1.33	1.36	1.30	1.33
489	NASDAQ	QCOM	Mon, May 2, 1994	1.33	1.36	1.30	1.33
488	NASDAQ	QCOM	Fri, Apr 29, 1994	1.36	1.36	1.28	1.33
487	NASDAQ	QCOM	Thu, Apr 28, 1994	1.39	1.39	1.33	1.33
486	NASDAQ	QCOM	Tue, Apr 26, 1994	1.39	1.41	1.36	1.39
485	NASDAQ	QCOM	Mon, Apr 25, 1994	1.31	1.39	1.27	1.37
484	NASDAQ	QCOM	Fri, Apr 22, 1994	1.30	1.33	1.25	1.31
483	NASDAQ	QCOM	Thu, Apr 21, 1994	1.33	1.33	1.22	1.25
482	NASDAQ	QCOM	Wed, Apr 20, 1994	1.31	1.33	1.22	1.28
481	NASDAQ	QCOM	Tue, Apr 19, 1994	1.36	1.36	1.25	1.30
480	NASDAQ	QCOM	Mon, Apr 18, 1994	1.44	1.48	1.33	1.38
479	NASDAQ	QCOM	Fri, Apr 15, 1994	1.33	1.42	1.30	1.42
478	NASDAQ	QCOM	Thu, Apr 14, 1994	1.27	1.33	1.25	1.30
477	NASDAQ	QCOM	Wed, Apr 13, 1994	1.34	1.38	1.23	1.28
476	NASDAQ	QCOM	Tue, Apr 12, 1994	1.36	1.39	1.34	1.36
475	NASDAQ	QCOM	Mon, Apr 11, 1994	1.41	1.42	1.38	1.38
474	NASDAQ	QCOM	Fri, Apr 8, 1994	1.45	1.47	1.39	1.42
473	NASDAQ	QCOM	Thu, Apr 7, 1994	1.47	1.50	1.43	1.45
472	NASDAQ	QCOM	Wed, Apr 6, 1994	1.47	1.50	1.42	1.45
471	NASDAQ	QCOM	Tue, Apr 5, 1994	1.53	1.53	1.45	1.45
470	NASDAQ	QCOM	Mon, Apr 4, 1994	1.45	1.53	1.39	1.46
469	NASDAQ	QCOM	Thu, Mar 31, 1994	1.50	1.53	1.45	1.53
468	NASDAQ	QCOM	Wed, Mar 30, 1994	1.45	1.50	1.41	1.48
467	NASDAQ	QCOM	Tue, Mar 29, 1994	1.53	1.58	1.45	1.45
466	NASDAQ	QCOM	Mon, Mar 28, 1994	1.67	1.67	1.52	1.53
465	NASDAQ	QCOM	Fri, Mar 25, 1994	1.69	1.69	1.63	1.63
464	NASDAQ	QCOM	Thu, Mar 24, 1994	1.75	1.77	1.64	1.67
463	NASDAQ	QCOM	Wed, Mar 23, 1994	1.72	1.72	1.64	1.64
462	NASDAQ	QCOM	Tue, Mar 22, 1994	1.77	1.77	1.67	1.69
461	NASDAQ	QCOM	Mon, Mar 21, 1994	1.78	1.78	1.72	1.73
460	NASDAQ	QCOM	Fri, Mar 18, 1994	1.73	1.80	1.73	1.78
459	NASDAQ	QCOM	Thu, Mar 17, 1994	1.80	1.81	1.75	1.75
458	NASDAQ	QCOM	Wed, Mar 16, 1994	1.73	1.80	1.67	1.80
457	NASDAQ	QCOM	Tue, Mar 15, 1994	1.67	1.73	1.66	1.71
456	NASDAQ	QCOM	Mon, Mar 14, 1994	1.63	1.67	1.59	1.67
455	NASDAQ	QCOM	Fri, Mar 11, 1994	1.58	1.63	1.55	1.59
454	NASDAQ	QCOM	Thu, Mar 10, 1994	1.58	1.58	1.53	1.55
453	NASDAQ	QCOM	Wed, Mar 9, 1994	1.58	1.58	1.50	1.54
452	NASDAQ	QCOM	Tue, Mar 8, 1994	1.59	1.59	1.52	1.56
451	NASDAQ	QCOM	Mon, Mar 7, 1994	1.66	1.66	1.58	1.58
450	NASDAQ	QCOM	Fri, Mar 4, 1994	1.70	1.70	1.59	1.61
449	NASDAQ	QCOM	Thu, Mar 3, 1994	1.75	1.75	1.61	1.64
448	NASDAQ	QCOM	Wed, Mar 2, 1994	1.55	1.70	1.51	1.70
447	NASDAQ	QCOM	Tue, Mar 1, 1994	1.50	1.63	1.48	1.58
446	NASDAQ	QCOM	Mon, Feb 28, 1994	1.38	1.41	1.33	1.41
445	NASDAQ	QCOM	Fri, Feb 25, 1994	1.33	1.38	1.30	1.33
444	NASDAQ	QCOM	Thu, Feb 24, 1994	1.31	1.36	1.27	1.30
443	NASDAQ	QCOM	Wed, Feb 23, 1994	1.33	1.36	1.30	1.33
442	NASDAQ	QCOM	Tue, Feb 22, 1994	1.33	1.38	1.28	1.30
441	NASDAQ	QCOM	Fri, Feb 18, 1994	1.33	1.36	1.25	1.33
440	NASDAQ	QCOM	Thu, Feb 17, 1994	1.38	1.38	1.23	1.31
439	NASDAQ	QCOM	Wed, Feb 16, 1994	1.41	1.41	1.36	1.38
438	NASDAQ	QCOM	Tue, Feb 15, 1994	1.45	1.45	1.39	1.39
437	NASDAQ	QCOM	Mon, Feb 14, 1994	1.45	1.46	1.44	1.45
436	NASDAQ	QCOM	Fri, Feb 11, 1994	1.40	1.46	1.40	1.45
435	NASDAQ	QCOM	Thu, Feb 10, 1994	1.47	1.47	1.41	1.42
434	NASDAQ	QCOM	Wed, Feb 9, 1994	1.48	1.48	1.45	1.45
433	NASDAQ	QCOM	Tue, Feb 8, 1994	1.46	1.50	1.41	1.47
432	NASDAQ	QCOM	Mon, Feb 7, 1994	1.36	1.46	1.35	1.45
431	NASDAQ	QCOM	Fri, Feb 4, 1994	1.52	1.52	1.40	1.43
430	NASDAQ	QCOM	Thu, Feb 3, 1994	1.55	1.55	1.50	1.51
429	NASDAQ	QCOM	Wed, Feb 2, 1994	1.53	1.55	1.53	1.55
428	NASDAQ	QCOM	Tue, Feb 1, 1994	1.54	1.55	1.52	1.55
427	NASDAQ	QCOM	Mon, Jan 31, 1994	1.55	1.57	1.55	1.57
426	NASDAQ	QCOM	Fri, Jan 28, 1994	1.55	1.58	1.54	1.55
425	NASDAQ	QCOM	Thu, Jan 27, 1994	1.55	1.58	1.55	1.55
424	NASDAQ	QCOM	Wed, Jan 26, 1994	1.54	1.55	1.52	1.55
423	NASDAQ	QCOM	Tue, Jan 25, 1994	1.52	1.55	1.49	1.52
422	NASDAQ	QCOM	Mon, Jan 24, 1994	1.51	1.54	1.48	1.50
421	NASDAQ	QCOM	Fri, Jan 21, 1994	1.55	1.55	1.50	1.51
420	NASDAQ	QCOM	Thu, Jan 20, 1994	1.54	1.55	1.49	1.54
419	NASDAQ	QCOM	Wed, Jan 19, 1994	1.54	1.55	1.48	1.52
418	NASDAQ	QCOM	Tue, Jan 18, 1994	1.59	1.61	1.50	1.54
417	NASDAQ	QCOM	Mon, Jan 17, 1994	1.52	1.60	1.46	1.59
416	NASDAQ	QCOM	Fri, Jan 14, 1994	1.65	1.72	1.63	1.69
415	NASDAQ	QCOM	Thu, Jan 13, 1994	1.55	1.64	1.53	1.64
414	NASDAQ	QCOM	Wed, Jan 12, 1994	1.53	1.61	1.49	1.51
413	NASDAQ	QCOM	Tue, Jan 11, 1994	1.48	1.53	1.44	1.52
412	NASDAQ	QCOM	Mon, Jan 10, 1994	1.59	1.61	1.48	1.48
411	NASDAQ	QCOM	Fri, Jan 7, 1994	1.64	1.66	1.59	1.61
410	NASDAQ	QCOM	Thu, Jan 6, 1994	1.66	1.66	1.64	1.66
409	NASDAQ	QCOM	Wed, Jan 5, 1994	1.67	1.69	1.63	1.64
408	NASDAQ	QCOM	Tue, Jan 4, 1994	1.64	1.70	1.63	1.69
407	NASDAQ	QCOM	Mon, Jan 3, 1994	1.66	1.68	1.61	1.66
406	NASDAQ	QCOM	Fri, Dec 31, 1993	1.68	1.72	1.64	1.66
405	NASDAQ	QCOM	Thu, Dec 30, 1993	1.72	1.72	1.67	1.70
404	NASDAQ	QCOM	Wed, Dec 29, 1993	1.66	1.71	1.66	1.70
403	NASDAQ	QCOM	Tue, Dec 28, 1993	1.71	1.73	1.64	1.64
402	NASDAQ	QCOM	Mon, Dec 27, 1993	1.77	1.77	1.70	1.70
401	NASDAQ	QCOM	Thu, Dec 23, 1993	1.78	1.79	1.74	1.77
400	NASDAQ	QCOM	Wed, Dec 22, 1993	1.78	1.78	1.73	1.77
399	NASDAQ	QCOM	Tue, Dec 21, 1993	1.82	1.82	1.76	1.77
398	NASDAQ	QCOM	Mon, Dec 20, 1993	1.77	1.83	1.77	1.81
397	NASDAQ	QCOM	Fri, Dec 17, 1993	1.69	1.77	1.69	1.75
396	NASDAQ	QCOM	Thu, Dec 16, 1993	1.71	1.73	1.68	1.70
395	NASDAQ	QCOM	Wed, Dec 15, 1993	1.66	1.73	1.66	1.71
394	NASDAQ	QCOM	Tue, Dec 14, 1993	1.71	1.72	1.63	1.67
393	NASDAQ	QCOM	Mon, Dec 13, 1993	1.63	1.74	1.63	1.71
392	NASDAQ	QCOM	Fri, Dec 10, 1993	1.63	1.68	1.61	1.66
391	NASDAQ	QCOM	Thu, Dec 9, 1993	1.71	1.73	1.63	1.66
390	NASDAQ	QCOM	Wed, Dec 8, 1993	1.78	1.79	1.73	1.73
389	NASDAQ	QCOM	Tue, Dec 7, 1993	1.82	1.84	1.76	1.77
388	NASDAQ	QCOM	Mon, Dec 6, 1993	1.81	1.87	1.80	1.82
387	NASDAQ	QCOM	Fri, Dec 3, 1993	1.88	1.89	1.82	1.85
386	NASDAQ	QCOM	Thu, Dec 2, 1993	1.77	1.84	1.72	1.83
385	NASDAQ	QCOM	Wed, Dec 1, 1993	1.69	1.77	1.67	1.77
384	NASDAQ	QCOM	Tue, Nov 30, 1993	1.61	1.67	1.60	1.65
383	NASDAQ	QCOM	Mon, Nov 29, 1993	1.73	1.75	1.58	1.61
382	NASDAQ	QCOM	Fri, Nov 26, 1993	1.81	1.84	1.73	1.75
381	NASDAQ	QCOM	Wed, Nov 24, 1993	1.84	1.84	1.75	1.83
380	NASDAQ	QCOM	Tue, Nov 23, 1993	1.80	1.84	1.76	1.80
379	NASDAQ	QCOM	Mon, Nov 22, 1993	1.65	1.75	1.63	1.75
378	NASDAQ	QCOM	Fri, Nov 19, 1993	1.68	1.81	1.66	1.70
377	NASDAQ	QCOM	Thu, Nov 18, 1993	1.91	1.93	1.72	1.73
376	NASDAQ	QCOM	Wed, Nov 17, 1993	2.08	2.09	1.93	1.95
375	NASDAQ	QCOM	Tue, Nov 16, 1993	2.18	2.20	1.99	2.06
374	NASDAQ	QCOM	Mon, Nov 15, 1993	2.28	2.28	2.14	2.18
373	NASDAQ	QCOM	Fri, Nov 12, 1993	2.32	2.37	2.27	2.30
372	NASDAQ	QCOM	Thu, Nov 11, 1993	2.43	2.44	2.31	2.32
371	NASDAQ	QCOM	Wed, Nov 10, 1993	2.35	2.38	2.31	2.38
370	NASDAQ	QCOM	Tue, Nov 9, 1993	2.32	2.38	2.30	2.34
369	NASDAQ	QCOM	Mon, Nov 8, 1993	2.26	2.34	2.25	2.27
368	NASDAQ	QCOM	Fri, Nov 5, 1993	2.16	2.22	2.08	2.18
367	NASDAQ	QCOM	Thu, Nov 4, 1993	2.31	2.33	2.15	2.18
366	NASDAQ	QCOM	Wed, Nov 3, 1993	2.45	2.47	2.30	2.30
365	NASDAQ	QCOM	Tue, Nov 2, 1993	2.51	2.53	2.41	2.46
364	NASDAQ	QCOM	Mon, Nov 1, 1993	2.40	2.51	2.40	2.49
363	NASDAQ	QCOM	Fri, Oct 29, 1993	2.38	2.41	2.36	2.39
362	NASDAQ	QCOM	Thu, Oct 28, 1993	2.42	2.48	2.36	2.39
361	NASDAQ	QCOM	Wed, Oct 27, 1993	2.38	2.43	2.30	2.43
360	NASDAQ	QCOM	Tue, Oct 26, 1993	2.30	2.32	2.18	2.28
359	NASDAQ	QCOM	Mon, Oct 25, 1993	2.44	2.44	2.24	2.30
358	NASDAQ	QCOM	Fri, Oct 22, 1993	2.46	2.52	2.42	2.44
357	NASDAQ	QCOM	Thu, Oct 21, 1993	2.52	2.54	2.43	2.46
356	NASDAQ	QCOM	Wed, Oct 20, 1993	2.59	2.61	2.47	2.52
355	NASDAQ	QCOM	Tue, Oct 19, 1993	2.68	2.70	2.49	2.56
354	NASDAQ	QCOM	Mon, Oct 18, 1993	2.66	2.71	2.66	2.70
353	NASDAQ	QCOM	Fri, Oct 15, 1993	2.70	2.70	2.63	2.67
352	NASDAQ	QCOM	Thu, Oct 14, 1993	2.62	2.69	2.62	2.67
351	NASDAQ	QCOM	Wed, Oct 13, 1993	2.63	2.66	2.61	2.63
350	NASDAQ	QCOM	Tue, Oct 12, 1993	2.54	2.64	2.52	2.60
349	NASDAQ	QCOM	Mon, Oct 11, 1993	2.48	2.55	2.48	2.54
348	NASDAQ	QCOM	Fri, Oct 8, 1993	2.48	2.55	2.41	2.48
347	NASDAQ	QCOM	Thu, Oct 7, 1993	2.43	2.47	2.38	2.47
346	NASDAQ	QCOM	Wed, Oct 6, 1993	2.49	2.55	2.41	2.43
345	NASDAQ	QCOM	Tue, Oct 5, 1993	2.59	2.60	2.43	2.47
344	NASDAQ	QCOM	Mon, Oct 4, 1993	2.51	2.59	2.48	2.59
343	NASDAQ	QCOM	Fri, Oct 1, 1993	2.55	2.58	2.52	2.52
342	NASDAQ	QCOM	Thu, Sep 30, 1993	2.67	2.71	2.59	2.59
341	NASDAQ	QCOM	Wed, Sep 29, 1993	2.66	2.70	2.64	2.68
340	NASDAQ	QCOM	Tue, Sep 28, 1993	2.55	2.64	2.49	2.63
339	NASDAQ	QCOM	Mon, Sep 27, 1993	2.58	2.59	2.53	2.54
338	NASDAQ	QCOM	Fri, Sep 24, 1993	2.51	2.61	2.51	2.57
337	NASDAQ	QCOM	Thu, Sep 23, 1993	2.49	2.54	2.47	2.51
336	NASDAQ	QCOM	Wed, Sep 22, 1993	2.38	2.48	2.36	2.46
335	NASDAQ	QCOM	Tue, Sep 21, 1993	2.41	2.45	2.34	2.38
334	NASDAQ	QCOM	Mon, Sep 20, 1993	2.41	2.46	2.39	2.44
333	NASDAQ	QCOM	Fri, Sep 17, 1993	2.33	2.44	2.32	2.38
332	NASDAQ	QCOM	Thu, Sep 16, 1993	2.29	2.31	2.27	2.31
331	NASDAQ	QCOM	Wed, Sep 15, 1993	2.27	2.30	2.21	2.29
330	NASDAQ	QCOM	Tue, Sep 14, 1993	2.28	2.28	2.14	2.23
329	NASDAQ	QCOM	Mon, Sep 13, 1993	2.37	2.39	2.30	2.30
328	NASDAQ	QCOM	Fri, Sep 10, 1993	2.37	2.39	2.34	2.38
327	NASDAQ	QCOM	Thu, Sep 9, 1993	2.26	2.36	2.26	2.34
326	NASDAQ	QCOM	Wed, Sep 8, 1993	2.39	2.41	2.16	2.24
325	NASDAQ	QCOM	Tue, Sep 7, 1993	2.49	2.49	2.40	2.40
324	NASDAQ	QCOM	Fri, Sep 3, 1993	2.51	2.52	2.47	2.48
323	NASDAQ	QCOM	Thu, Sep 2, 1993	2.44	2.54	2.42	2.49
322	NASDAQ	QCOM	Wed, Sep 1, 1993	2.45	2.46	2.41	2.43
321	NASDAQ	QCOM	Tue, Aug 31, 1993	2.36	2.45	2.32	2.44
320	NASDAQ	QCOM	Mon, Aug 30, 1993	2.44	2.49	2.36	2.36
319	NASDAQ	QCOM	Fri, Aug 27, 1993	2.51	2.53	2.43	2.45
318	NASDAQ	QCOM	Thu, Aug 26, 1993	2.52	2.56	2.44	2.51
317	NASDAQ	QCOM	Wed, Aug 25, 1993	2.53	2.58	2.46	2.52
316	NASDAQ	QCOM	Tue, Aug 24, 1993	2.42	2.56	2.42	2.53
315	NASDAQ	QCOM	Mon, Aug 23, 1993	2.45	2.45	2.42	2.44
314	NASDAQ	QCOM	Fri, Aug 20, 1993	2.46	2.46	2.41	2.43
313	NASDAQ	QCOM	Thu, Aug 19, 1993	2.42	2.46	2.40	2.45
312	NASDAQ	QCOM	Wed, Aug 18, 1993	2.39	2.43	2.37	2.41
311	NASDAQ	QCOM	Tue, Aug 17, 1993	2.42	2.46	2.33	2.35
310	NASDAQ	QCOM	Mon, Aug 16, 1993	2.36	2.48	2.36	2.43
309	NASDAQ	QCOM	Fri, Aug 13, 1993	2.34	2.37	2.28	2.37
308	NASDAQ	QCOM	Thu, Aug 12, 1993	2.37	2.37	2.29	2.33
307	NASDAQ	QCOM	Wed, Aug 11, 1993	2.29	2.38	2.27	2.36
306	NASDAQ	QCOM	Tue, Aug 10, 1993	2.19	2.28	2.19	2.27
305	NASDAQ	QCOM	Mon, Aug 9, 1993	2.22	2.23	2.17	2.19
304	NASDAQ	QCOM	Fri, Aug 6, 1993	2.15	2.24	2.13	2.22
303	NASDAQ	QCOM	Thu, Aug 5, 1993	2.09	2.12	2.09	2.12
302	NASDAQ	QCOM	Wed, Aug 4, 1993	2.08	2.12	2.06	2.12
301	NASDAQ	QCOM	Tue, Aug 3, 1993	2.05	2.09	2.02	2.06
300	NASDAQ	QCOM	Mon, Aug 2, 1993	2.13	2.16	2.02	2.05
299	NASDAQ	QCOM	Fri, Jul 30, 1993	2.13	2.14	2.09	2.10
298	NASDAQ	QCOM	Thu, Jul 29, 1993	2.08	2.14	2.06	2.13
297	NASDAQ	QCOM	Wed, Jul 28, 1993	2.10	2.10	2.02	2.06
296	NASDAQ	QCOM	Tue, Jul 27, 1993	2.11	2.13	2.06	2.11
295	NASDAQ	QCOM	Mon, Jul 26, 1993	2.18	2.20	2.12	2.12
294	NASDAQ	QCOM	Fri, Jul 23, 1993	2.05	2.20	2.03	2.18
293	NASDAQ	QCOM	Thu, Jul 22, 1993	2.02	2.07	2.02	2.05
292	NASDAQ	QCOM	Wed, Jul 21, 1993	2.03	2.03	1.99	2.02
291	NASDAQ	QCOM	Tue, Jul 20, 1993	1.98	2.03	1.95	2.02
290	NASDAQ	QCOM	Mon, Jul 19, 1993	1.96	2.01	1.95	1.98
289	NASDAQ	QCOM	Fri, Jul 16, 1993	1.87	1.91	1.84	1.88
288	NASDAQ	QCOM	Thu, Jul 15, 1993	1.85	1.88	1.85	1.88
287	NASDAQ	QCOM	Wed, Jul 14, 1993	1.87	1.88	1.84	1.86
286	NASDAQ	QCOM	Tue, Jul 13, 1993	1.89	1.89	1.84	1.87
285	NASDAQ	QCOM	Mon, Jul 12, 1993	1.91	1.91	1.87	1.87
284	NASDAQ	QCOM	Fri, Jul 9, 1993	1.88	1.91	1.84	1.90
283	NASDAQ	QCOM	Thu, Jul 8, 1993	1.84	1.88	1.84	1.88
282	NASDAQ	QCOM	Wed, Jul 7, 1993	1.82	1.85	1.82	1.83
281	NASDAQ	QCOM	Tue, Jul 6, 1993	1.85	1.85	1.82	1.84
280	NASDAQ	QCOM	Fri, Jul 2, 1993	1.84	1.88	1.82	1.85
279	NASDAQ	QCOM	Thu, Jul 1, 1993	1.82	1.88	1.77	1.87
278	NASDAQ	QCOM	Wed, Jun 30, 1993	1.76	1.81	1.74	1.81
277	NASDAQ	QCOM	Tue, Jun 29, 1993	1.76	1.76	1.73	1.75
276	NASDAQ	QCOM	Mon, Jun 28, 1993	1.73	1.81	1.73	1.77
275	NASDAQ	QCOM	Fri, Jun 25, 1993	1.73	1.75	1.68	1.73
274	NASDAQ	QCOM	Thu, Jun 24, 1993	1.66	1.74	1.65	1.73
273	NASDAQ	QCOM	Wed, Jun 23, 1993	1.65	1.67	1.63	1.66
272	NASDAQ	QCOM	Tue, Jun 22, 1993	1.63	1.65	1.59	1.65
271	NASDAQ	QCOM	Mon, Jun 21, 1993	1.70	1.71	1.61	1.61
270	NASDAQ	QCOM	Fri, Jun 18, 1993	1.73	1.77	1.68	1.68
269	NASDAQ	QCOM	Thu, Jun 17, 1993	1.68	1.73	1.64	1.73
268	NASDAQ	QCOM	Wed, Jun 16, 1993	1.78	1.79	1.64	1.66
267	NASDAQ	QCOM	Tue, Jun 15, 1993	1.74	1.82	1.72	1.78
266	NASDAQ	QCOM	Mon, Jun 14, 1993	1.56	1.73	1.55	1.73
265	NASDAQ	QCOM	Fri, Jun 11, 1993	1.50	1.59	1.49	1.59
264	NASDAQ	QCOM	Thu, Jun 10, 1993	1.48	1.49	1.48	1.48
263	NASDAQ	QCOM	Wed, Jun 9, 1993	1.47	1.49	1.44	1.48
262	NASDAQ	QCOM	Tue, Jun 8, 1993	1.45	1.46	1.42	1.45
261	NASDAQ	QCOM	Mon, Jun 7, 1993	1.47	1.48	1.45	1.46
260	NASDAQ	QCOM	Fri, Jun 4, 1993	1.45	1.50	1.45	1.48
259	NASDAQ	QCOM	Thu, Jun 3, 1993	1.40	1.48	1.40	1.47
258	NASDAQ	QCOM	Wed, Jun 2, 1993	1.36	1.42	1.36	1.42
257	NASDAQ	QCOM	Tue, Jun 1, 1993	1.39	1.41	1.35	1.36
256	NASDAQ	QCOM	Fri, May 28, 1993	1.45	1.45	1.39	1.41
255	NASDAQ	QCOM	Thu, May 27, 1993	1.46	1.48	1.42	1.43
254	NASDAQ	QCOM	Wed, May 26, 1993	1.45	1.48	1.41	1.47
253	NASDAQ	QCOM	Tue, May 25, 1993	1.40	1.45	1.40	1.43
252	NASDAQ	QCOM	Mon, May 24, 1993	1.38	1.42	1.34	1.41
251	NASDAQ	QCOM	Fri, May 21, 1993	1.42	1.42	1.38	1.38
250	NASDAQ	QCOM	Thu, May 20, 1993	1.46	1.47	1.41	1.41
249	NASDAQ	QCOM	Wed, May 19, 1993	1.43	1.47	1.40	1.45
248	NASDAQ	QCOM	Tue, May 18, 1993	1.41	1.42	1.39	1.41
247	NASDAQ	QCOM	Mon, May 17, 1993	1.35	1.39	1.29	1.39
246	NASDAQ	QCOM	Fri, May 14, 1993	1.43	1.43	1.31	1.34
245	NASDAQ	QCOM	Thu, May 13, 1993	1.49	1.49	1.41	1.45
244	NASDAQ	QCOM	Wed, May 12, 1993	1.50	1.50	1.45	1.48
243	NASDAQ	QCOM	Tue, May 11, 1993	1.41	1.49	1.41	1.48
242	NASDAQ	QCOM	Mon, May 10, 1993	1.41	1.44	1.38	1.41
241	NASDAQ	QCOM	Fri, May 7, 1993	1.35	1.40	1.35	1.38
240	NASDAQ	QCOM	Thu, May 6, 1993	1.36	1.40	1.34	1.35
239	NASDAQ	QCOM	Wed, May 5, 1993	1.35	1.38	1.27	1.36
238	NASDAQ	QCOM	Tue, May 4, 1993	1.43	1.43	1.34	1.34
237	NASDAQ	QCOM	Mon, May 3, 1993	1.42	1.43	1.40	1.41
236	NASDAQ	QCOM	Fri, Apr 30, 1993	1.37	1.45	1.37	1.42
235	NASDAQ	QCOM	Thu, Apr 29, 1993	1.37	1.39	1.34	1.39
234	NASDAQ	QCOM	Wed, Apr 28, 1993	1.33	1.40	1.30	1.40
233	NASDAQ	QCOM	Tue, Apr 27, 1993	1.31	1.33	1.28	1.32
232	NASDAQ	QCOM	Mon, Apr 26, 1993	1.39	1.39	1.28	1.31
231	NASDAQ	QCOM	Fri, Apr 23, 1993	1.45	1.45	1.36	1.38
230	NASDAQ	QCOM	Thu, Apr 22, 1993	1.39	1.48	1.38	1.44
229	NASDAQ	QCOM	Wed, Apr 21, 1993	1.32	1.38	1.31	1.38
228	NASDAQ	QCOM	Tue, Apr 20, 1993	1.28	1.33	1.26	1.32
227	NASDAQ	QCOM	Mon, Apr 19, 1993	1.24	1.29	1.20	1.28
226	NASDAQ	QCOM	Fri, Apr 16, 1993	1.33	1.34	1.23	1.30
225	NASDAQ	QCOM	Thu, Apr 15, 1993	1.43	1.45	1.34	1.37
224	NASDAQ	QCOM	Wed, Apr 14, 1993	1.48	1.48	1.43	1.44
223	NASDAQ	QCOM	Tue, Apr 13, 1993	1.49	1.49	1.42	1.45
222	NASDAQ	QCOM	Mon, Apr 12, 1993	1.53	1.53	1.47	1.48
221	NASDAQ	QCOM	Thu, Apr 8, 1993	1.46	1.54	1.44	1.52
220	NASDAQ	QCOM	Wed, Apr 7, 1993	1.54	1.54	1.44	1.44
219	NASDAQ	QCOM	Tue, Apr 6, 1993	1.58	1.61	1.52	1.52
218	NASDAQ	QCOM	Mon, Apr 5, 1993	1.54	1.57	1.52	1.56
217	NASDAQ	QCOM	Fri, Apr 2, 1993	1.58	1.59	1.51	1.51
216	NASDAQ	QCOM	Thu, Apr 1, 1993	1.54	1.63	1.52	1.61
215	NASDAQ	QCOM	Wed, Mar 31, 1993	1.52	1.56	1.48	1.53
214	NASDAQ	QCOM	Tue, Mar 30, 1993	1.47	1.51	1.46	1.51
213	NASDAQ	QCOM	Mon, Mar 29, 1993	1.40	1.50	1.40	1.48
212	NASDAQ	QCOM	Fri, Mar 26, 1993	1.36	1.42	1.36	1.42
211	NASDAQ	QCOM	Thu, Mar 25, 1993	1.39	1.40	1.34	1.37
210	NASDAQ	QCOM	Wed, Mar 24, 1993	1.39	1.40	1.36	1.38
209	NASDAQ	QCOM	Tue, Mar 23, 1993	1.46	1.47	1.37	1.39
208	NASDAQ	QCOM	Mon, Mar 22, 1993	1.37	1.45	1.35	1.44
207	NASDAQ	QCOM	Fri, Mar 19, 1993	1.38	1.43	1.33	1.35
206	NASDAQ	QCOM	Thu, Mar 18, 1993	1.28	1.39	1.26	1.37
205	NASDAQ	QCOM	Wed, Mar 17, 1993	1.23	1.27	1.21	1.26
204	NASDAQ	QCOM	Tue, Mar 16, 1993	1.29	1.30	1.17	1.23
203	NASDAQ	QCOM	Mon, Mar 15, 1993	1.26	1.27	1.23	1.27
202	NASDAQ	QCOM	Fri, Mar 12, 1993	1.20	1.24	1.18	1.22
201	NASDAQ	QCOM	Thu, Mar 11, 1993	1.29	1.29	1.20	1.22
200	NASDAQ	QCOM	Wed, Mar 10, 1993	1.28	1.29	1.23	1.29
199	NASDAQ	QCOM	Tue, Mar 9, 1993	1.18	1.27	1.17	1.27
198	NASDAQ	QCOM	Mon, Mar 8, 1993	1.16	1.18	1.14	1.18
197	NASDAQ	QCOM	Fri, Mar 5, 1993	1.18	1.18	1.14	1.15
196	NASDAQ	QCOM	Thu, Mar 4, 1993	1.17	1.22	1.16	1.18
195	NASDAQ	QCOM	Wed, Mar 3, 1993	1.02	1.13	1.00	1.12
194	NASDAQ	QCOM	Tue, Mar 2, 1993	1.00	1.02	0.98	1.02
193	NASDAQ	QCOM	Mon, Mar 1, 1993	0.98	1.01	0.98	0.98
192	NASDAQ	QCOM	Fri, Feb 26, 1993	0.98	0.98	0.95	0.98
191	NASDAQ	QCOM	Thu, Feb 25, 1993	0.99	1.01	0.97	0.98
190	NASDAQ	QCOM	Wed, Feb 24, 1993	1.04	1.04	0.99	0.99
189	NASDAQ	QCOM	Tue, Feb 23, 1993	1.03	1.06	1.01	1.01
188	NASDAQ	QCOM	Mon, Feb 22, 1993	1.01	1.03	0.99	1.02
187	NASDAQ	QCOM	Fri, Feb 19, 1993	0.99	1.01	0.97	0.99
186	NASDAQ	QCOM	Thu, Feb 18, 1993	0.97	0.98	0.95	0.97
185	NASDAQ	QCOM	Wed, Feb 17, 1993	0.95	0.95	0.91	0.95
184	NASDAQ	QCOM	Tue, Feb 16, 1993	1.04	1.04	0.91	0.94
183	NASDAQ	QCOM	Fri, Feb 12, 1993	1.04	1.04	1.02	1.04
182	NASDAQ	QCOM	Thu, Feb 11, 1993	1.04	1.04	1.00	1.03
181	NASDAQ	QCOM	Wed, Feb 10, 1993	1.07	1.08	1.02	1.04
180	NASDAQ	QCOM	Tue, Feb 9, 1993	1.17	1.17	1.08	1.09
179	NASDAQ	QCOM	Mon, Feb 8, 1993	1.05	1.13	1.05	1.13
178	NASDAQ	QCOM	Fri, Feb 5, 1993	1.12	1.12	1.02	1.05
177	NASDAQ	QCOM	Thu, Feb 4, 1993	1.03	1.12	1.02	1.09
176	NASDAQ	QCOM	Wed, Feb 3, 1993	1.01	1.03	0.98	1.02
175	NASDAQ	QCOM	Tue, Feb 2, 1993	0.93	1.03	0.91	0.97
174	NASDAQ	QCOM	Mon, Feb 1, 1993	0.94	0.95	0.90	0.95
173	NASDAQ	QCOM	Fri, Jan 29, 1993	0.98	0.98	0.92	0.92
172	NASDAQ	QCOM	Thu, Jan 28, 1993	0.98	0.98	0.95	0.98
171	NASDAQ	QCOM	Wed, Jan 27, 1993	1.00	1.00	0.96	0.98
170	NASDAQ	QCOM	Tue, Jan 26, 1993	1.01	1.01	0.98	1.00
169	NASDAQ	QCOM	Mon, Jan 25, 1993	0.95	1.00	0.92	0.98
168	NASDAQ	QCOM	Fri, Jan 22, 1993	0.96	0.98	0.92	0.92
167	NASDAQ	QCOM	Thu, Jan 21, 1993	1.01	1.03	0.94	0.98
166	NASDAQ	QCOM	Wed, Jan 20, 1993	1.03	1.05	1.02	1.02
165	NASDAQ	QCOM	Tue, Jan 19, 1993	1.07	1.09	1.04	1.04
164	NASDAQ	QCOM	Mon, Jan 18, 1993	1.05	1.07	1.02	1.05
163	NASDAQ	QCOM	Fri, Jan 15, 1993	0.97	1.09	0.96	1.05
162	NASDAQ	QCOM	Thu, Jan 14, 1993	0.91	0.99	0.91	0.99
161	NASDAQ	QCOM	Wed, Jan 13, 1993	0.78	0.91	0.78	0.91
160	NASDAQ	QCOM	Tue, Jan 12, 1993	0.78	0.80	0.78	0.78
159	NASDAQ	QCOM	Mon, Jan 11, 1993	0.78	0.80	0.77	0.79
158	NASDAQ	QCOM	Fri, Jan 8, 1993	0.70	0.79	0.70	0.79
157	NASDAQ	QCOM	Thu, Jan 7, 1993	0.81	0.81	0.71	0.73
156	NASDAQ	QCOM	Wed, Jan 6, 1993	0.80	0.82	0.79	0.81
155	NASDAQ	QCOM	Tue, Jan 5, 1993	0.76	0.84	0.76	0.79
154	NASDAQ	QCOM	Mon, Jan 4, 1993	0.76	0.78	0.75	0.76
153	NASDAQ	QCOM	Thu, Dec 31, 1992	0.78	0.80	0.76	0.76
152	NASDAQ	QCOM	Wed, Dec 30, 1992	0.84	0.84	0.77	0.79
151	NASDAQ	QCOM	Tue, Dec 29, 1992	0.83	0.88	0.83	0.84
150	NASDAQ	QCOM	Mon, Dec 28, 1992	0.88	0.88	0.83	0.85
149	NASDAQ	QCOM	Thu, Dec 24, 1992	0.84	0.88	0.84	0.84
148	NASDAQ	QCOM	Wed, Dec 23, 1992	0.84	0.88	0.83	0.85
147	NASDAQ	QCOM	Tue, Dec 22, 1992	0.79	0.84	0.78	0.84
146	NASDAQ	QCOM	Mon, Dec 21, 1992	0.75	0.77	0.73	0.77
145	NASDAQ	QCOM	Fri, Dec 18, 1992	0.76	0.76	0.73	0.75
144	NASDAQ	QCOM	Thu, Dec 17, 1992	0.79	0.79	0.75	0.75
143	NASDAQ	QCOM	Wed, Dec 16, 1992	0.77	0.80	0.77	0.78
142	NASDAQ	QCOM	Tue, Dec 15, 1992	0.79	0.80	0.77	0.80
141	NASDAQ	QCOM	Mon, Dec 14, 1992	0.80	0.80	0.77	0.78
140	NASDAQ	QCOM	Fri, Dec 11, 1992	0.80	0.80	0.77	0.78
139	NASDAQ	QCOM	Thu, Dec 10, 1992	0.78	0.80	0.77	0.77
138	NASDAQ	QCOM	Wed, Dec 9, 1992	0.79	0.82	0.77	0.78
137	NASDAQ	QCOM	Tue, Dec 8, 1992	0.82	0.84	0.80	0.80
136	NASDAQ	QCOM	Mon, Dec 7, 1992	0.81	0.82	0.79	0.82
135	NASDAQ	QCOM	Fri, Dec 4, 1992	0.84	0.85	0.79	0.80
134	NASDAQ	QCOM	Thu, Dec 3, 1992	0.88	0.88	0.83	0.83
133	NASDAQ	QCOM	Wed, Dec 2, 1992	0.87	0.88	0.87	0.87
132	NASDAQ	QCOM	Tue, Dec 1, 1992	0.90	0.90	0.87	0.87
131	NASDAQ	QCOM	Mon, Nov 30, 1992	0.89	0.90	0.88	0.89
130	NASDAQ	QCOM	Fri, Nov 27, 1992	0.89	0.89	0.88	0.89
129	NASDAQ	QCOM	Wed, Nov 25, 1992	0.89	0.89	0.87	0.88
128	NASDAQ	QCOM	Tue, Nov 24, 1992	0.89	0.89	0.88	0.88
127	NASDAQ	QCOM	Mon, Nov 23, 1992	0.88	0.90	0.87	0.89
126	NASDAQ	QCOM	Fri, Nov 20, 1992	0.88	0.90	0.87	0.88
125	NASDAQ	QCOM	Thu, Nov 19, 1992	0.89	0.91	0.87	0.88
124	NASDAQ	QCOM	Wed, Nov 18, 1992	0.85	0.88	0.83	0.88
123	NASDAQ	QCOM	Tue, Nov 17, 1992	0.84	0.85	0.81	0.84
122	NASDAQ	QCOM	Mon, Nov 16, 1992	0.84	0.84	0.82	0.84
121	NASDAQ	QCOM	Fri, Nov 13, 1992	0.83	0.84	0.81	0.84
120	NASDAQ	QCOM	Thu, Nov 12, 1992	0.84	0.84	0.80	0.83
119	NASDAQ	QCOM	Wed, Nov 11, 1992	0.83	0.84	0.80	0.84
118	NASDAQ	QCOM	Tue, Nov 10, 1992	0.80	0.83	0.80	0.83
117	NASDAQ	QCOM	Mon, Nov 9, 1992	0.76	0.80	0.76	0.79
116	NASDAQ	QCOM	Fri, Nov 6, 1992	0.84	0.84	0.76	0.78
115	NASDAQ	QCOM	Thu, Nov 5, 1992	0.78	0.84	0.78	0.83
114	NASDAQ	QCOM	Wed, Nov 4, 1992	0.77	0.79	0.77	0.79
113	NASDAQ	QCOM	Tue, Nov 3, 1992	0.77	0.77	0.74	0.77
112	NASDAQ	QCOM	Mon, Nov 2, 1992	0.74	0.77	0.72	0.77
111	NASDAQ	QCOM	Fri, Oct 30, 1992	0.77	0.79	0.74	0.77
110	NASDAQ	QCOM	Thu, Oct 29, 1992	0.78	0.79	0.76	0.77
109	NASDAQ	QCOM	Wed, Oct 28, 1992	0.71	0.78	0.69	0.77
108	NASDAQ	QCOM	Tue, Oct 27, 1992	0.76	0.77	0.68	0.71
107	NASDAQ	QCOM	Mon, Oct 26, 1992	0.77	0.79	0.76	0.78
106	NASDAQ	QCOM	Fri, Oct 23, 1992	0.78	0.79	0.76	0.77
105	NASDAQ	QCOM	Thu, Oct 22, 1992	0.76	0.78	0.75	0.78
104	NASDAQ	QCOM	Wed, Oct 21, 1992	0.75	0.77	0.73	0.77
103	NASDAQ	QCOM	Tue, Oct 20, 1992	0.74	0.75	0.71	0.74
102	NASDAQ	QCOM	Mon, Oct 19, 1992	0.75	0.76	0.71	0.71
101	NASDAQ	QCOM	Fri, Oct 16, 1992	0.66	0.77	0.64	0.73
100	NASDAQ	QCOM	Thu, Oct 15, 1992	0.64	0.66	0.62	0.64
99	NASDAQ	QCOM	Wed, Oct 14, 1992	0.64	0.64	0.62	0.62
98	NASDAQ	QCOM	Tue, Oct 13, 1992	0.64	0.66	0.63	0.63
97	NASDAQ	QCOM	Mon, Oct 12, 1992	0.63	0.66	0.61	0.64
96	NASDAQ	QCOM	Fri, Oct 9, 1992	0.64	0.64	0.61	0.62
95	NASDAQ	QCOM	Thu, Oct 8, 1992	0.63	0.64	0.61	0.64
94	NASDAQ	QCOM	Wed, Oct 7, 1992	0.63	0.66	0.60	0.63
93	NASDAQ	QCOM	Tue, Oct 6, 1992	0.55	0.63	0.53	0.60
92	NASDAQ	QCOM	Mon, Oct 5, 1992	0.53	0.55	0.50	0.54
91	NASDAQ	QCOM	Fri, Oct 2, 1992	0.55	0.55	0.51	0.53
90	NASDAQ	QCOM	Thu, Oct 1, 1992	0.57	0.58	0.53	0.54
89	NASDAQ	QCOM	Wed, Sep 30, 1992	0.48	0.57	0.47	0.56
88	NASDAQ	QCOM	Tue, Sep 29, 1992	0.41	0.44	0.41	0.43
87	NASDAQ	QCOM	Mon, Sep 28, 1992	0.45	0.45	0.42	0.43
86	NASDAQ	QCOM	Fri, Sep 25, 1992	0.45	0.45	0.42	0.43
85	NASDAQ	QCOM	Thu, Sep 24, 1992	0.41	0.45	0.41	0.45
84	NASDAQ	QCOM	Wed, Sep 23, 1992	0.41	0.42	0.39	0.41
83	NASDAQ	QCOM	Tue, Sep 22, 1992	0.41	0.44	0.39	0.41
82	NASDAQ	QCOM	Mon, Sep 21, 1992	0.45	0.45	0.41	0.42
81	NASDAQ	QCOM	Fri, Sep 18, 1992	0.45	0.45	0.43	0.45
80	NASDAQ	QCOM	Thu, Sep 17, 1992	0.43	0.45	0.43	0.43
79	NASDAQ	QCOM	Wed, Sep 16, 1992	0.44	0.44	0.41	0.42
78	NASDAQ	QCOM	Tue, Sep 15, 1992	0.47	0.47	0.43	0.44
77	NASDAQ	QCOM	Mon, Sep 14, 1992	0.48	0.48	0.45	0.46
76	NASDAQ	QCOM	Fri, Sep 11, 1992	0.45	0.48	0.45	0.45
75	NASDAQ	QCOM	Thu, Sep 10, 1992	0.48	0.48	0.45	0.48
74	NASDAQ	QCOM	Wed, Sep 9, 1992	0.49	0.51	0.48	0.48
73	NASDAQ	QCOM	Tue, Sep 8, 1992	0.49	0.51	0.48	0.48
72	NASDAQ	QCOM	Fri, Sep 4, 1992	0.51	0.51	0.49	0.49
71	NASDAQ	QCOM	Thu, Sep 3, 1992	0.48	0.51	0.48	0.50
70	NASDAQ	QCOM	Wed, Sep 2, 1992	0.48	0.51	0.48	0.51
69	NASDAQ	QCOM	Tue, Sep 1, 1992	0.49	0.49	0.48	0.48
68	NASDAQ	QCOM	Mon, Aug 31, 1992	0.49	0.50	0.48	0.48
67	NASDAQ	QCOM	Fri, Aug 28, 1992	0.50	0.50	0.48	0.50
66	NASDAQ	QCOM	Thu, Aug 27, 1992	0.50	0.50	0.48	0.48
65	NASDAQ	QCOM	Wed, Aug 26, 1992	0.48	0.50	0.48	0.48
64	NASDAQ	QCOM	Tue, Aug 25, 1992	0.48	0.50	0.48	0.48
63	NASDAQ	QCOM	Mon, Aug 24, 1992	0.48	0.50	0.48	0.48
62	NASDAQ	QCOM	Fri, Aug 21, 1992	0.49	0.50	0.48	0.48
61	NASDAQ	QCOM	Thu, Aug 20, 1992	0.50	0.50	0.48	0.48
60	NASDAQ	QCOM	Wed, Aug 19, 1992	0.52	0.52	0.48	0.48
59	NASDAQ	QCOM	Tue, Aug 18, 1992	0.52	0.52	0.49	0.50
58	NASDAQ	QCOM	Mon, Aug 17, 1992	0.50	0.52	0.49	0.50
57	NASDAQ	QCOM	Fri, Aug 14, 1992	0.51	0.51	0.49	0.51
56	NASDAQ	QCOM	Thu, Aug 13, 1992	0.51	0.51	0.49	0.51
55	NASDAQ	QCOM	Wed, Aug 12, 1992	0.51	0.51	0.49	0.51
54	NASDAQ	QCOM	Tue, Aug 11, 1992	0.51	0.51	0.49	0.49
53	NASDAQ	QCOM	Mon, Aug 10, 1992	0.51	0.51	0.49	0.49
52	NASDAQ	QCOM	Fri, Aug 7, 1992	0.48	0.51	0.48	0.51
51	NASDAQ	QCOM	Thu, Aug 6, 1992	0.53	0.53	0.48	0.48
50	NASDAQ	QCOM	Wed, Aug 5, 1992	0.53	0.55	0.52	0.52
49	NASDAQ	QCOM	Tue, Aug 4, 1992	0.57	0.57	0.55	0.55
48	NASDAQ	QCOM	Mon, Aug 3, 1992	0.55	0.57	0.55	0.55
47	NASDAQ	QCOM	Fri, Jul 31, 1992	0.55	0.55	0.53	0.55
46	NASDAQ	QCOM	Thu, Jul 30, 1992	0.53	0.55	0.53	0.55
45	NASDAQ	QCOM	Wed, Jul 29, 1992	0.55	0.55	0.53	0.54
44	NASDAQ	QCOM	Tue, Jul 28, 1992	0.51	0.55	0.50	0.54
43	NASDAQ	QCOM	Mon, Jul 27, 1992	0.50	0.51	0.49	0.49
42	NASDAQ	QCOM	Fri, Jul 24, 1992	0.50	0.50	0.48	0.48
41	NASDAQ	QCOM	Thu, Jul 23, 1992	0.47	0.51	0.47	0.51
40	NASDAQ	QCOM	Wed, Jul 22, 1992	0.50	0.50	0.47	0.47
39	NASDAQ	QCOM	Tue, Jul 21, 1992	0.55	0.55	0.48	0.50
38	NASDAQ	QCOM	Mon, Jul 20, 1992	0.55	0.55	0.53	0.54
37	NASDAQ	QCOM	Fri, Jul 17, 1992	0.55	0.58	0.55	0.56
36	NASDAQ	QCOM	Thu, Jul 16, 1992	0.55	0.58	0.55	0.56
35	NASDAQ	QCOM	Wed, Jul 15, 1992	0.60	0.60	0.54	0.56
34	NASDAQ	QCOM	Tue, Jul 14, 1992	0.60	0.60	0.59	0.60
33	NASDAQ	QCOM	Mon, Jul 13, 1992	0.59	0.60	0.59	0.59
32	NASDAQ	QCOM	Fri, Jul 10, 1992	0.59	0.61	0.59	0.59
31	NASDAQ	QCOM	Thu, Jul 9, 1992	0.59	0.61	0.59	0.59
30	NASDAQ	QCOM	Wed, Jul 8, 1992	0.59	0.61	0.59	0.60
29	NASDAQ	QCOM	Tue, Jul 7, 1992	0.60	0.60	0.59	0.59
28	NASDAQ	QCOM	Mon, Jul 6, 1992	0.61	0.61	0.59	0.59
27	NASDAQ	QCOM	Thu, Jul 2, 1992	0.63	0.63	0.60	0.60
26	NASDAQ	QCOM	Wed, Jul 1, 1992	0.61	0.62	0.59	0.61
25	NASDAQ	QCOM	Tue, Jun 30, 1992	0.59	0.61	0.58	0.61
24	NASDAQ	QCOM	Mon, Jun 29, 1992	0.59	0.59	0.58	0.59
23	NASDAQ	QCOM	Fri, Jun 26, 1992	0.58	0.58	0.56	0.56
22	NASDAQ	QCOM	Thu, Jun 25, 1992	0.57	0.58	0.56	0.56
21	NASDAQ	QCOM	Wed, Jun 24, 1992	0.56	0.57	0.55	0.55
20	NASDAQ	QCOM	Tue, Jun 23, 1992	0.55	0.56	0.54	0.56
19	NASDAQ	QCOM	Mon, Jun 22, 1992	0.55	0.58	0.53	0.55
18	NASDAQ	QCOM	Fri, Jun 19, 1992	0.57	0.58	0.55	0.56
17	NASDAQ	QCOM	Thu, Jun 18, 1992	0.57	0.59	0.55	0.56
16	NASDAQ	QCOM	Wed, Jun 17, 1992	0.61	0.61	0.55	0.57
15	NASDAQ	QCOM	Tue, Jun 16, 1992	0.63	0.63	0.61	0.61
14	NASDAQ	QCOM	Mon, Jun 15, 1992	0.62	0.65	0.61	0.64
13	NASDAQ	QCOM	Fri, Jun 12, 1992	0.60	0.64	0.58	0.64
12	NASDAQ	QCOM	Thu, Jun 11, 1992	0.58	0.59	0.55	0.59
11	NASDAQ	QCOM	Wed, Jun 10, 1992	0.56	0.59	0.55	0.55
10	NASDAQ	QCOM	Tue, Jun 9, 1992	0.59	0.59	0.56	0.57
9	NASDAQ	QCOM	Mon, Jun 8, 1992	0.62	0.63	0.59	0.59
8	NASDAQ	QCOM	Fri, Jun 5, 1992	0.63	0.64	0.62	0.63
7	NASDAQ	QCOM	Thu, Jun 4, 1992	0.63	0.65	0.60	0.63
6	NASDAQ	QCOM	Wed, Jun 3, 1992	0.60	0.61	0.59	0.61
5	NASDAQ	QCOM	Tue, Jun 2, 1992	0.60	0.62	0.58	0.58
4	NASDAQ	QCOM	Mon, Jun 1, 1992	0.58	0.60	0.57	0.59
3	NASDAQ	QCOM	Fri, May 29, 1992	0.58	0.58	0.56	0.57
2	NASDAQ	QCOM	Thu, May 28, 1992	0.56	0.58	0.56	0.56
1	NASDAQ	QCOM	Wed, May 27, 1992	0.59	0.59	0.56	0.57
#	Exchange	Symbol	Date	Open	High	Low	Close

Qualcomm Inc NASDAQ:QCOM 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