Western Digital Corp NASDAQ:WDC Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	WDC	Fri, Mar 1, 2024	61.00	64.54	60.64	64.30
7999	NASDAQ	WDC	Thu, Feb 29, 2024	58.11	59.65	57.70	59.47
7998	NASDAQ	WDC	Wed, Feb 28, 2024	56.84	57.80	56.63	57.46
7997	NASDAQ	WDC	Tue, Feb 27, 2024	58.25	58.40	57.29	57.48
7996	NASDAQ	WDC	Mon, Feb 26, 2024	56.74	57.69	56.45	57.08
7995	NASDAQ	WDC	Fri, Feb 23, 2024	55.49	56.21	55.29	56.06
7994	NASDAQ	WDC	Thu, Feb 22, 2024	54.66	56.00	54.43	55.70
7993	NASDAQ	WDC	Wed, Feb 21, 2024	53.88	54.00	52.89	53.39
7992	NASDAQ	WDC	Tue, Feb 20, 2024	53.96	54.14	53.29	54.13
7991	NASDAQ	WDC	Fri, Feb 16, 2024	56.04	56.30	53.92	54.00
7990	NASDAQ	WDC	Thu, Feb 15, 2024	56.18	56.57	55.84	56.01
7989	NASDAQ	WDC	Wed, Feb 14, 2024	55.93	56.56	55.88	56.08
7988	NASDAQ	WDC	Tue, Feb 13, 2024	55.92	55.94	54.79	55.34
7987	NASDAQ	WDC	Mon, Feb 12, 2024	56.57	58.07	56.51	57.32
7986	NASDAQ	WDC	Fri, Feb 9, 2024	56.50	57.35	56.23	56.82
7985	NASDAQ	WDC	Thu, Feb 8, 2024	57.57	57.98	57.02	57.12
7984	NASDAQ	WDC	Wed, Feb 7, 2024	58.47	58.72	57.66	57.94
7983	NASDAQ	WDC	Tue, Feb 6, 2024	59.05	59.24	58.26	58.45
7982	NASDAQ	WDC	Mon, Feb 5, 2024	58.07	58.52	57.28	58.47
7981	NASDAQ	WDC	Fri, Feb 2, 2024	57.25	58.25	57.00	58.16
7980	NASDAQ	WDC	Thu, Feb 1, 2024	57.24	57.68	56.59	57.40
7979	NASDAQ	WDC	Wed, Jan 31, 2024	57.69	58.18	57.21	57.25
7978	NASDAQ	WDC	Tue, Jan 30, 2024	59.59	59.75	57.81	58.12
7977	NASDAQ	WDC	Mon, Jan 29, 2024	59.40	60.45	59.04	59.75
7976	NASDAQ	WDC	Fri, Jan 26, 2024	58.86	59.40	57.21	58.23
7975	NASDAQ	WDC	Thu, Jan 25, 2024	59.00	60.55	58.94	60.33
7974	NASDAQ	WDC	Wed, Jan 24, 2024	59.00	59.06	57.71	58.03
7973	NASDAQ	WDC	Tue, Jan 23, 2024	58.33	59.15	57.20	57.73
7972	NASDAQ	WDC	Mon, Jan 22, 2024	57.83	58.73	56.50	57.00
7971	NASDAQ	WDC	Fri, Jan 19, 2024	54.00	54.79	53.65	54.77
7970	NASDAQ	WDC	Thu, Jan 18, 2024	52.98	53.61	52.76	53.55
7969	NASDAQ	WDC	Wed, Jan 17, 2024	52.17	52.77	51.75	52.32
7968	NASDAQ	WDC	Tue, Jan 16, 2024	51.61	52.52	50.89	52.23
7967	NASDAQ	WDC	Fri, Jan 12, 2024	50.89	51.18	50.00	50.01
7966	NASDAQ	WDC	Thu, Jan 11, 2024	50.47	51.11	49.68	50.60
7965	NASDAQ	WDC	Wed, Jan 10, 2024	49.38	50.67	48.96	50.51
7964	NASDAQ	WDC	Tue, Jan 9, 2024	49.52	50.02	49.34	49.43
7963	NASDAQ	WDC	Mon, Jan 8, 2024	50.14	50.66	50.05	50.19
7962	NASDAQ	WDC	Fri, Jan 5, 2024	49.69	50.35	49.67	50.05
7961	NASDAQ	WDC	Thu, Jan 4, 2024	50.30	50.79	49.94	50.02
7960	NASDAQ	WDC	Wed, Jan 3, 2024	50.09	50.91	50.00	50.34
7959	NASDAQ	WDC	Tue, Jan 2, 2024	51.76	51.95	50.68	50.86
7958	NASDAQ	WDC	Fri, Dec 29, 2023	52.82	53.01	52.14	52.37
7957	NASDAQ	WDC	Thu, Dec 28, 2023	52.50	52.95	52.35	52.93
7956	NASDAQ	WDC	Wed, Dec 27, 2023	52.87	53.18	52.28	52.42
7955	NASDAQ	WDC	Tue, Dec 26, 2023	52.74	53.21	52.68	52.76
7954	NASDAQ	WDC	Fri, Dec 22, 2023	52.50	52.88	52.23	52.66
7953	NASDAQ	WDC	Thu, Dec 21, 2023	51.25	52.42	50.85	52.38
7952	NASDAQ	WDC	Wed, Dec 20, 2023	50.84	50.87	49.36	49.41
7951	NASDAQ	WDC	Tue, Dec 19, 2023	50.52	51.10	50.29	50.94
7950	NASDAQ	WDC	Mon, Dec 18, 2023	50.57	50.90	50.28	50.52
7949	NASDAQ	WDC	Fri, Dec 15, 2023	51.00	51.32	50.26	50.68
7948	NASDAQ	WDC	Thu, Dec 14, 2023	50.99	52.23	50.90	51.15
7947	NASDAQ	WDC	Wed, Dec 13, 2023	49.56	50.68	49.56	50.43
7946	NASDAQ	WDC	Tue, Dec 12, 2023	49.27	50.14	49.14	49.62
7945	NASDAQ	WDC	Mon, Dec 11, 2023	48.43	49.68	48.39	49.24
7944	NASDAQ	WDC	Fri, Dec 8, 2023	47.13	48.11	47.03	47.86
7943	NASDAQ	WDC	Thu, Dec 7, 2023	47.38	47.73	46.75	47.31
7942	NASDAQ	WDC	Wed, Dec 6, 2023	47.79	48.65	46.77	46.82
7941	NASDAQ	WDC	Tue, Dec 5, 2023	47.20	47.50	46.47	46.77
7940	NASDAQ	WDC	Mon, Dec 4, 2023	47.68	48.03	46.90	47.47
7939	NASDAQ	WDC	Fri, Dec 1, 2023	47.85	48.86	47.62	48.39
7938	NASDAQ	WDC	Thu, Nov 30, 2023	47.57	48.43	46.96	48.31
7937	NASDAQ	WDC	Wed, Nov 29, 2023	47.62	48.23	47.13	47.32
7936	NASDAQ	WDC	Tue, Nov 28, 2023	46.93	47.13	46.42	46.89
7935	NASDAQ	WDC	Mon, Nov 27, 2023	46.41	47.53	46.29	47.21
7934	NASDAQ	WDC	Fri, Nov 24, 2023	46.56	46.79	46.05	46.60
7933	NASDAQ	WDC	Wed, Nov 22, 2023	46.41	47.24	46.41	46.91
7932	NASDAQ	WDC	Tue, Nov 21, 2023	46.61	47.04	46.11	46.24
7931	NASDAQ	WDC	Mon, Nov 20, 2023	46.70	47.42	46.60	47.35
7930	NASDAQ	WDC	Fri, Nov 17, 2023	46.30	46.81	46.11	46.62
7929	NASDAQ	WDC	Thu, Nov 16, 2023	45.69	46.34	45.23	46.01
7928	NASDAQ	WDC	Wed, Nov 15, 2023	45.53	46.26	45.23	46.03
7927	NASDAQ	WDC	Tue, Nov 14, 2023	46.17	46.48	45.70	45.87
7926	NASDAQ	WDC	Mon, Nov 13, 2023	44.68	45.19	44.13	45.18
7925	NASDAQ	WDC	Fri, Nov 10, 2023	44.36	45.19	44.04	45.00
7924	NASDAQ	WDC	Thu, Nov 9, 2023	43.70	45.29	43.58	44.18
7923	NASDAQ	WDC	Wed, Nov 8, 2023	43.10	43.46	42.65	43.26
7922	NASDAQ	WDC	Tue, Nov 7, 2023	42.82	43.25	42.44	43.09
7921	NASDAQ	WDC	Mon, Nov 6, 2023	42.72	43.70	41.78	43.17
7920	NASDAQ	WDC	Fri, Nov 3, 2023	42.37	43.71	42.29	43.01
7919	NASDAQ	WDC	Thu, Nov 2, 2023	41.88	42.93	41.83	42.16
7918	NASDAQ	WDC	Wed, Nov 1, 2023	39.82	41.86	39.76	41.74
7917	NASDAQ	WDC	Tue, Oct 31, 2023	39.00	41.55	38.43	40.15
7916	NASDAQ	WDC	Mon, Oct 30, 2023	43.15	44.17	40.81	41.80
7915	NASDAQ	WDC	Fri, Oct 27, 2023	38.67	39.41	38.08	38.97
7914	NASDAQ	WDC	Thu, Oct 26, 2023	42.10	42.34	35.62	38.26
7913	NASDAQ	WDC	Wed, Oct 25, 2023	42.94	43.49	42.03	42.18
7912	NASDAQ	WDC	Tue, Oct 24, 2023	42.30	43.00	42.20	42.96
7911	NASDAQ	WDC	Mon, Oct 23, 2023	42.45	42.68	41.65	41.81
7910	NASDAQ	WDC	Fri, Oct 20, 2023	43.01	43.42	42.65	42.86
7909	NASDAQ	WDC	Thu, Oct 19, 2023	44.39	44.57	42.83	43.06
7908	NASDAQ	WDC	Wed, Oct 18, 2023	43.84	44.97	43.83	44.45
7907	NASDAQ	WDC	Tue, Oct 17, 2023	45.11	46.01	43.58	44.14
7906	NASDAQ	WDC	Mon, Oct 16, 2023	45.79	45.99	45.36	45.75
7905	NASDAQ	WDC	Fri, Oct 13, 2023	46.07	46.65	45.59	45.70
7904	NASDAQ	WDC	Thu, Oct 12, 2023	46.50	46.63	45.38	45.62
7903	NASDAQ	WDC	Wed, Oct 11, 2023	45.35	46.40	45.35	46.39
7902	NASDAQ	WDC	Tue, Oct 10, 2023	45.40	46.03	45.20	45.35
7901	NASDAQ	WDC	Mon, Oct 9, 2023	45.88	46.01	44.82	45.40
7900	NASDAQ	WDC	Fri, Oct 6, 2023	45.85	46.58	45.52	46.40
7899	NASDAQ	WDC	Thu, Oct 5, 2023	46.51	47.14	45.62	46.11
7898	NASDAQ	WDC	Wed, Oct 4, 2023	44.97	45.34	44.55	45.29
7897	NASDAQ	WDC	Tue, Oct 3, 2023	45.24	46.10	44.65	44.82
7896	NASDAQ	WDC	Mon, Oct 2, 2023	45.86	46.52	45.24	45.47
7895	NASDAQ	WDC	Fri, Sep 29, 2023	46.05	46.17	45.54	45.63
7894	NASDAQ	WDC	Thu, Sep 28, 2023	44.62	46.00	44.59	45.80
7893	NASDAQ	WDC	Wed, Sep 27, 2023	44.66	45.22	44.28	44.56
7892	NASDAQ	WDC	Tue, Sep 26, 2023	44.24	44.94	43.74	44.27
7891	NASDAQ	WDC	Mon, Sep 25, 2023	44.79	45.17	44.39	44.62
7890	NASDAQ	WDC	Fri, Sep 22, 2023	44.84	46.51	44.83	45.14
7889	NASDAQ	WDC	Thu, Sep 21, 2023	45.16	45.48	44.39	44.44
7888	NASDAQ	WDC	Wed, Sep 20, 2023	45.75	46.89	45.49	45.65
7887	NASDAQ	WDC	Tue, Sep 19, 2023	43.60	44.28	43.43	43.92
7886	NASDAQ	WDC	Mon, Sep 18, 2023	43.62	44.09	43.08	43.65
7885	NASDAQ	WDC	Fri, Sep 15, 2023	43.63	43.84	43.28	43.60
7884	NASDAQ	WDC	Thu, Sep 14, 2023	43.65	43.86	43.14	43.69
7883	NASDAQ	WDC	Wed, Sep 13, 2023	42.73	43.76	42.68	43.22
7882	NASDAQ	WDC	Tue, Sep 12, 2023	42.70	43.54	42.22	42.30
7881	NASDAQ	WDC	Mon, Sep 11, 2023	42.90	42.90	42.90	42.90
7880	NASDAQ	WDC	Fri, Sep 8, 2023	43.40	43.87	43.16	43.47
7879	NASDAQ	WDC	Thu, Sep 7, 2023	44.34	44.34	43.12	43.43
7878	NASDAQ	WDC	Wed, Sep 6, 2023	45.42	45.89	45.01	45.44
7877	NASDAQ	WDC	Tue, Sep 5, 2023	45.40	46.33	45.07	45.79
7876	NASDAQ	WDC	Fri, Sep 1, 2023	45.31	46.31	45.18	45.96
7875	NASDAQ	WDC	Thu, Aug 31, 2023	43.81	45.63	43.77	45.00
7874	NASDAQ	WDC	Wed, Aug 30, 2023	41.68	43.04	41.66	42.52
7873	NASDAQ	WDC	Tue, Aug 29, 2023	41.35	41.72	40.96	41.55
7872	NASDAQ	WDC	Mon, Aug 28, 2023	40.15	41.52	40.02	41.41
7871	NASDAQ	WDC	Fri, Aug 25, 2023	39.93	40.02	38.84	39.49
7870	NASDAQ	WDC	Thu, Aug 24, 2023	41.26	41.29	39.82	39.87
7869	NASDAQ	WDC	Wed, Aug 23, 2023	40.33	41.23	40.18	41.05
7868	NASDAQ	WDC	Tue, Aug 22, 2023	40.76	40.86	40.17	40.42
7867	NASDAQ	WDC	Mon, Aug 21, 2023	39.69	40.45	39.55	40.40
7866	NASDAQ	WDC	Fri, Aug 18, 2023	39.51	39.95	39.23	39.74
7865	NASDAQ	WDC	Thu, Aug 17, 2023	40.64	41.28	40.13	40.29
7864	NASDAQ	WDC	Wed, Aug 16, 2023	40.76	40.87	40.10	40.42
7863	NASDAQ	WDC	Tue, Aug 15, 2023	42.24	42.27	41.03	41.05
7862	NASDAQ	WDC	Mon, Aug 14, 2023	42.11	42.73	42.09	42.60
7861	NASDAQ	WDC	Fri, Aug 11, 2023	41.89	42.32	41.80	41.88
7860	NASDAQ	WDC	Thu, Aug 10, 2023	43.10	43.17	41.71	42.15
7859	NASDAQ	WDC	Wed, Aug 9, 2023	42.95	43.12	42.45	42.58
7858	NASDAQ	WDC	Tue, Aug 8, 2023	43.07	43.44	42.25	43.16
7857	NASDAQ	WDC	Mon, Aug 7, 2023	43.80	43.99	43.20	43.50
7856	NASDAQ	WDC	Fri, Aug 4, 2023	43.12	44.27	42.85	43.45
7855	NASDAQ	WDC	Thu, Aug 3, 2023	42.03	43.67	41.75	43.26
7854	NASDAQ	WDC	Wed, Aug 2, 2023	42.30	43.04	42.18	42.42
7853	NASDAQ	WDC	Tue, Aug 1, 2023	42.00	43.02	41.19	42.87
7852	NASDAQ	WDC	Mon, Jul 31, 2023	42.30	42.78	42.14	42.56
7851	NASDAQ	WDC	Fri, Jul 28, 2023	42.31	42.72	41.87	42.03
7850	NASDAQ	WDC	Thu, Jul 27, 2023	40.30	42.04	40.30	41.68
7849	NASDAQ	WDC	Wed, Jul 26, 2023	38.43	39.15	38.43	38.88
7848	NASDAQ	WDC	Tue, Jul 25, 2023	39.04	39.14	38.39	38.64
7847	NASDAQ	WDC	Mon, Jul 24, 2023	38.37	39.01	38.14	38.92
7846	NASDAQ	WDC	Fri, Jul 21, 2023	38.56	38.74	37.91	38.30
7845	NASDAQ	WDC	Thu, Jul 20, 2023	38.54	38.87	38.09	38.28
7844	NASDAQ	WDC	Wed, Jul 19, 2023	38.93	39.67	38.84	38.93
7843	NASDAQ	WDC	Tue, Jul 18, 2023	38.76	38.90	37.83	38.46
7842	NASDAQ	WDC	Mon, Jul 17, 2023	39.52	39.66	38.68	39.14
7841	NASDAQ	WDC	Fri, Jul 14, 2023	39.20	40.97	38.34	39.66
7840	NASDAQ	WDC	Thu, Jul 13, 2023	38.42	39.39	38.42	39.36
7839	NASDAQ	WDC	Wed, Jul 12, 2023	38.89	39.09	37.88	38.42
7838	NASDAQ	WDC	Tue, Jul 11, 2023	38.10	38.79	37.81	38.36
7837	NASDAQ	WDC	Mon, Jul 10, 2023	37.50	38.12	37.36	37.87
7836	NASDAQ	WDC	Fri, Jul 7, 2023	37.55	38.29	37.49	37.67
7835	NASDAQ	WDC	Thu, Jul 6, 2023	37.08	37.38	36.45	37.36
7834	NASDAQ	WDC	Wed, Jul 5, 2023	38.08	38.19	37.42	37.66
7833	NASDAQ	WDC	Mon, Jul 3, 2023	37.87	38.53	37.83	38.51
7832	NASDAQ	WDC	Fri, Jun 30, 2023	37.86	38.26	37.64	37.93
7831	NASDAQ	WDC	Thu, Jun 29, 2023	38.04	38.19	37.48	37.60
7830	NASDAQ	WDC	Wed, Jun 28, 2023	38.02	38.20	37.39	37.85
7829	NASDAQ	WDC	Tue, Jun 27, 2023	37.64	38.37	37.00	38.21
7828	NASDAQ	WDC	Mon, Jun 26, 2023	37.85	38.27	37.53	37.56
7827	NASDAQ	WDC	Fri, Jun 23, 2023	37.80	38.14	37.53	37.86
7826	NASDAQ	WDC	Thu, Jun 22, 2023	38.25	38.45	38.01	38.35
7825	NASDAQ	WDC	Wed, Jun 21, 2023	38.82	39.10	38.34	38.42
7824	NASDAQ	WDC	Tue, Jun 20, 2023	40.02	40.26	38.82	39.12
7823	NASDAQ	WDC	Fri, Jun 16, 2023	41.42	41.47	39.92	40.47
7822	NASDAQ	WDC	Thu, Jun 15, 2023	40.20	41.17	40.12	41.08
7821	NASDAQ	WDC	Wed, Jun 14, 2023	40.52	40.97	40.14	40.46
7820	NASDAQ	WDC	Tue, Jun 13, 2023	40.81	40.98	40.28	40.58
7819	NASDAQ	WDC	Mon, Jun 12, 2023	39.83	40.38	39.70	40.31
7818	NASDAQ	WDC	Fri, Jun 9, 2023	40.53	40.70	39.50	39.78
7817	NASDAQ	WDC	Thu, Jun 8, 2023	40.00	40.25	38.99	40.10
7816	NASDAQ	WDC	Wed, Jun 7, 2023	40.05	40.75	39.53	40.02
7815	NASDAQ	WDC	Tue, Jun 6, 2023	38.60	39.79	38.53	39.48
7814	NASDAQ	WDC	Mon, Jun 5, 2023	40.13	40.19	38.94	39.00
7813	NASDAQ	WDC	Fri, Jun 2, 2023	39.68	40.37	39.26	40.24
7812	NASDAQ	WDC	Thu, Jun 1, 2023	38.51	39.46	38.51	38.97
7811	NASDAQ	WDC	Wed, May 31, 2023	38.85	39.23	38.40	38.73
7810	NASDAQ	WDC	Tue, May 30, 2023	40.19	40.69	39.54	39.95
7809	NASDAQ	WDC	Fri, May 26, 2023	38.03	39.99	37.99	39.71
7808	NASDAQ	WDC	Thu, May 25, 2023	37.89	38.12	36.93	37.85
7807	NASDAQ	WDC	Wed, May 24, 2023	37.37	37.85	37.13	37.23
7806	NASDAQ	WDC	Tue, May 23, 2023	38.34	38.73	37.75	37.80
7805	NASDAQ	WDC	Mon, May 22, 2023	38.25	38.70	37.58	38.37
7804	NASDAQ	WDC	Fri, May 19, 2023	38.72	38.87	37.90	38.32
7803	NASDAQ	WDC	Thu, May 18, 2023	37.02	38.87	36.91	38.74
7802	NASDAQ	WDC	Wed, May 17, 2023	36.91	37.47	36.47	36.98
7801	NASDAQ	WDC	Tue, May 16, 2023	36.75	37.09	35.84	36.61
7800	NASDAQ	WDC	Mon, May 15, 2023	35.74	37.00	34.56	36.75
7799	NASDAQ	WDC	Fri, May 12, 2023	32.73	33.04	32.37	33.03
7798	NASDAQ	WDC	Thu, May 11, 2023	32.70	32.75	32.01	32.55
7797	NASDAQ	WDC	Wed, May 10, 2023	33.96	34.50	32.32	32.88
7796	NASDAQ	WDC	Tue, May 9, 2023	33.21	33.79	32.30	33.60
7795	NASDAQ	WDC	Mon, May 8, 2023	33.34	34.27	32.97	34.18
7794	NASDAQ	WDC	Fri, May 5, 2023	33.48	33.70	33.02	33.45
7793	NASDAQ	WDC	Thu, May 4, 2023	33.01	33.14	32.64	33.04
7792	NASDAQ	WDC	Wed, May 3, 2023	33.65	33.80	32.99	33.05
7791	NASDAQ	WDC	Tue, May 2, 2023	34.10	34.21	33.23	33.47
7790	NASDAQ	WDC	Mon, May 1, 2023	34.42	34.64	33.88	34.06
7789	NASDAQ	WDC	Fri, Apr 28, 2023	33.09	34.55	32.86	34.44
7788	NASDAQ	WDC	Thu, Apr 27, 2023	32.77	32.84	32.15	32.76
7787	NASDAQ	WDC	Wed, Apr 26, 2023	32.26	33.00	32.26	32.68
7786	NASDAQ	WDC	Tue, Apr 25, 2023	32.58	32.71	31.97	32.09
7785	NASDAQ	WDC	Mon, Apr 24, 2023	33.13	33.25	32.67	32.90
7784	NASDAQ	WDC	Fri, Apr 21, 2023	33.27	33.62	32.81	33.44
7783	NASDAQ	WDC	Thu, Apr 20, 2023	33.78	34.34	33.08	33.32
7782	NASDAQ	WDC	Wed, Apr 19, 2023	35.22	35.22	34.26	34.62
7781	NASDAQ	WDC	Tue, Apr 18, 2023	36.15	36.26	35.42	35.72
7780	NASDAQ	WDC	Mon, Apr 17, 2023	35.26	36.11	35.20	36.02
7779	NASDAQ	WDC	Fri, Apr 14, 2023	36.91	37.00	35.36	35.46
7778	NASDAQ	WDC	Thu, Apr 13, 2023	38.04	38.19	36.30	36.88
7777	NASDAQ	WDC	Wed, Apr 12, 2023	38.81	38.88	37.57	38.00
7776	NASDAQ	WDC	Tue, Apr 11, 2023	38.30	38.64	37.94	38.37
7775	NASDAQ	WDC	Mon, Apr 10, 2023	36.50	38.43	36.49	38.04
7774	NASDAQ	WDC	Thu, Apr 6, 2023	34.85	35.41	34.67	35.15
7773	NASDAQ	WDC	Wed, Apr 5, 2023	35.58	35.58	34.74	35.06
7772	NASDAQ	WDC	Tue, Apr 4, 2023	37.10	37.23	35.65	35.94
7771	NASDAQ	WDC	Mon, Apr 3, 2023	37.65	37.69	36.81	37.20
7770	NASDAQ	WDC	Fri, Mar 31, 2023	37.04	37.97	36.85	37.67
7769	NASDAQ	WDC	Thu, Mar 30, 2023	36.88	37.40	36.88	37.28
7768	NASDAQ	WDC	Wed, Mar 29, 2023	35.25	36.75	35.25	36.60
7767	NASDAQ	WDC	Tue, Mar 28, 2023	35.03	35.12	34.23	34.61
7766	NASDAQ	WDC	Mon, Mar 27, 2023	35.72	35.72	34.97	35.21
7765	NASDAQ	WDC	Fri, Mar 24, 2023	34.94	35.39	34.88	35.26
7764	NASDAQ	WDC	Thu, Mar 23, 2023	34.92	35.93	34.63	35.27
7763	NASDAQ	WDC	Wed, Mar 22, 2023	35.25	35.90	34.67	34.70
7762	NASDAQ	WDC	Tue, Mar 21, 2023	35.73	36.41	34.98	35.47
7761	NASDAQ	WDC	Mon, Mar 20, 2023	35.13	35.44	34.81	35.20
7760	NASDAQ	WDC	Fri, Mar 17, 2023	35.34	35.89	34.98	35.08
7759	NASDAQ	WDC	Thu, Mar 16, 2023	33.86	35.48	33.75	35.34
7758	NASDAQ	WDC	Wed, Mar 15, 2023	34.35	34.95	33.88	34.39
7757	NASDAQ	WDC	Tue, Mar 14, 2023	36.12	36.37	34.95	35.29
7756	NASDAQ	WDC	Mon, Mar 13, 2023	35.27	35.82	34.51	35.32
7755	NASDAQ	WDC	Fri, Mar 10, 2023	36.97	37.04	35.76	36.06
7754	NASDAQ	WDC	Thu, Mar 9, 2023	37.90	38.34	37.04	37.06
7753	NASDAQ	WDC	Wed, Mar 8, 2023	37.44	37.93	37.23	37.90
7752	NASDAQ	WDC	Tue, Mar 7, 2023	37.64	37.77	37.05	37.31
7751	NASDAQ	WDC	Mon, Mar 6, 2023	38.76	38.85	37.66	37.78
7750	NASDAQ	WDC	Fri, Mar 3, 2023	38.40	38.80	38.21	38.59
7749	NASDAQ	WDC	Thu, Mar 2, 2023	37.84	38.52	37.18	38.38
7748	NASDAQ	WDC	Wed, Mar 1, 2023	38.62	38.84	37.99	38.12
7747	NASDAQ	WDC	Tue, Feb 28, 2023	38.83	38.83	38.27	38.48
7746	NASDAQ	WDC	Mon, Feb 27, 2023	39.62	39.73	38.39	38.51
7745	NASDAQ	WDC	Fri, Feb 24, 2023	38.93	39.40	38.62	39.11
7744	NASDAQ	WDC	Thu, Feb 23, 2023	40.24	40.45	39.10	39.79
7743	NASDAQ	WDC	Wed, Feb 22, 2023	39.96	40.56	39.33	39.57
7742	NASDAQ	WDC	Tue, Feb 21, 2023	40.91	41.13	39.97	40.05
7741	NASDAQ	WDC	Fri, Feb 17, 2023	42.35	42.50	41.42	41.58
7740	NASDAQ	WDC	Thu, Feb 16, 2023	43.00	43.25	42.37	42.57
7739	NASDAQ	WDC	Wed, Feb 15, 2023	43.15	43.69	43.04	43.67
7738	NASDAQ	WDC	Tue, Feb 14, 2023	42.60	43.75	42.18	43.64
7737	NASDAQ	WDC	Mon, Feb 13, 2023	42.79	43.33	42.45	43.04
7736	NASDAQ	WDC	Fri, Feb 10, 2023	42.55	43.51	42.31	43.01
7735	NASDAQ	WDC	Thu, Feb 9, 2023	43.05	43.40	41.85	41.99
7734	NASDAQ	WDC	Wed, Feb 8, 2023	42.63	43.59	42.60	42.74
7733	NASDAQ	WDC	Tue, Feb 7, 2023	42.25	43.28	41.88	43.08
7732	NASDAQ	WDC	Mon, Feb 6, 2023	42.38	42.68	42.05	42.25
7731	NASDAQ	WDC	Fri, Feb 3, 2023	43.60	44.82	43.07	43.25
7730	NASDAQ	WDC	Thu, Feb 2, 2023	44.04	45.24	43.32	44.58
7729	NASDAQ	WDC	Wed, Feb 1, 2023	43.84	44.37	41.04	43.32
7728	NASDAQ	WDC	Tue, Jan 31, 2023	42.96	44.03	42.31	43.95
7727	NASDAQ	WDC	Mon, Jan 30, 2023	43.91	44.81	43.85	44.24
7726	NASDAQ	WDC	Fri, Jan 27, 2023	43.31	45.14	43.26	44.97
7725	NASDAQ	WDC	Thu, Jan 26, 2023	42.47	43.83	41.82	43.76
7724	NASDAQ	WDC	Wed, Jan 25, 2023	40.63	41.52	40.33	41.31
7723	NASDAQ	WDC	Tue, Jan 24, 2023	41.13	41.92	40.74	41.10
7722	NASDAQ	WDC	Mon, Jan 23, 2023	40.35	41.99	40.02	41.79
7721	NASDAQ	WDC	Fri, Jan 20, 2023	37.71	38.47	37.20	38.46
7720	NASDAQ	WDC	Thu, Jan 19, 2023	36.87	38.13	36.62	37.55
7719	NASDAQ	WDC	Wed, Jan 18, 2023	37.88	38.36	37.32	37.47
7718	NASDAQ	WDC	Tue, Jan 17, 2023	37.28	37.57	36.83	37.32
7717	NASDAQ	WDC	Fri, Jan 13, 2023	37.57	37.74	36.98	37.22
7716	NASDAQ	WDC	Thu, Jan 12, 2023	38.42	38.63	37.59	37.96
7715	NASDAQ	WDC	Wed, Jan 11, 2023	38.32	38.45	37.82	38.42
7714	NASDAQ	WDC	Tue, Jan 10, 2023	37.44	38.23	37.32	38.17
7713	NASDAQ	WDC	Mon, Jan 9, 2023	37.31	37.98	36.61	37.59
7712	NASDAQ	WDC	Fri, Jan 6, 2023	35.90	37.45	35.17	37.17
7711	NASDAQ	WDC	Thu, Jan 5, 2023	33.46	35.37	33.26	35.23
7710	NASDAQ	WDC	Wed, Jan 4, 2023	32.44	33.55	32.33	33.05
7709	NASDAQ	WDC	Tue, Jan 3, 2023	31.93	32.29	30.96	31.41
7708	NASDAQ	WDC	Fri, Dec 30, 2022	31.11	31.57	30.86	31.55
7707	NASDAQ	WDC	Thu, Dec 29, 2022	30.56	31.63	30.43	31.57
7706	NASDAQ	WDC	Wed, Dec 28, 2022	31.12	31.35	30.17	30.21
7705	NASDAQ	WDC	Tue, Dec 27, 2022	30.41	31.28	29.79	31.17
7704	NASDAQ	WDC	Fri, Dec 23, 2022	30.63	30.79	30.23	30.59
7703	NASDAQ	WDC	Thu, Dec 22, 2022	30.58	30.69	29.73	30.64
7702	NASDAQ	WDC	Wed, Dec 21, 2022	32.58	32.59	31.33	31.38
7701	NASDAQ	WDC	Tue, Dec 20, 2022	31.94	32.67	31.70	32.08
7700	NASDAQ	WDC	Mon, Dec 19, 2022	32.01	32.14	31.03	31.56
7699	NASDAQ	WDC	Fri, Dec 16, 2022	31.95	32.65	31.76	31.94
7698	NASDAQ	WDC	Thu, Dec 15, 2022	33.76	33.83	32.12	32.21
7697	NASDAQ	WDC	Wed, Dec 14, 2022	36.17	36.77	35.58	35.83
7696	NASDAQ	WDC	Tue, Dec 13, 2022	37.65	38.05	35.88	36.30
7695	NASDAQ	WDC	Mon, Dec 12, 2022	35.53	36.29	35.34	36.21
7694	NASDAQ	WDC	Fri, Dec 9, 2022	35.21	36.37	34.95	35.71
7693	NASDAQ	WDC	Thu, Dec 8, 2022	34.48	35.38	34.35	35.23
7692	NASDAQ	WDC	Wed, Dec 7, 2022	33.54	34.19	33.02	34.14
7691	NASDAQ	WDC	Tue, Dec 6, 2022	34.71	34.82	33.56	33.89
7690	NASDAQ	WDC	Mon, Dec 5, 2022	35.31	35.68	34.58	34.79
7689	NASDAQ	WDC	Fri, Dec 2, 2022	35.11	35.61	34.73	35.45
7688	NASDAQ	WDC	Thu, Dec 1, 2022	36.61	37.45	35.70	35.84
7687	NASDAQ	WDC	Wed, Nov 30, 2022	35.42	36.87	34.46	36.75
7686	NASDAQ	WDC	Tue, Nov 29, 2022	36.45	36.54	35.71	36.03
7685	NASDAQ	WDC	Mon, Nov 28, 2022	36.76	36.86	35.90	36.11
7684	NASDAQ	WDC	Fri, Nov 25, 2022	36.63	37.47	36.56	37.34
7683	NASDAQ	WDC	Wed, Nov 23, 2022	36.03	37.11	36.02	37.00
7682	NASDAQ	WDC	Tue, Nov 22, 2022	35.99	36.69	35.86	36.23
7681	NASDAQ	WDC	Mon, Nov 21, 2022	36.33	36.37	35.48	35.95
7680	NASDAQ	WDC	Fri, Nov 18, 2022	37.14	37.46	36.21	36.86
7679	NASDAQ	WDC	Thu, Nov 17, 2022	35.53	36.56	35.21	36.53
7678	NASDAQ	WDC	Wed, Nov 16, 2022	38.71	38.72	36.09	36.42
7677	NASDAQ	WDC	Tue, Nov 15, 2022	40.56	40.97	39.21	39.46
7676	NASDAQ	WDC	Mon, Nov 14, 2022	39.39	40.33	38.95	39.60
7675	NASDAQ	WDC	Fri, Nov 11, 2022	38.00	39.99	37.86	39.75
7674	NASDAQ	WDC	Thu, Nov 10, 2022	36.05	37.80	35.66	37.75
7673	NASDAQ	WDC	Wed, Nov 9, 2022	35.73	35.89	34.27	34.35
7672	NASDAQ	WDC	Tue, Nov 8, 2022	36.89	37.06	35.85	36.52
7671	NASDAQ	WDC	Mon, Nov 7, 2022	35.77	36.66	35.18	36.62
7670	NASDAQ	WDC	Fri, Nov 4, 2022	34.73	35.55	34.48	35.44
7669	NASDAQ	WDC	Thu, Nov 3, 2022	34.07	34.26	33.03	33.71
7668	NASDAQ	WDC	Wed, Nov 2, 2022	35.54	36.01	34.54	34.58
7667	NASDAQ	WDC	Tue, Nov 1, 2022	35.06	35.92	34.92	35.70
7666	NASDAQ	WDC	Mon, Oct 31, 2022	35.27	35.32	33.89	34.37
7665	NASDAQ	WDC	Fri, Oct 28, 2022	34.25	35.81	34.18	35.50
7664	NASDAQ	WDC	Thu, Oct 27, 2022	36.89	37.05	34.08	34.34
7663	NASDAQ	WDC	Wed, Oct 26, 2022	34.50	36.24	34.16	35.28
7662	NASDAQ	WDC	Tue, Oct 25, 2022	34.94	35.51	34.78	35.29
7661	NASDAQ	WDC	Mon, Oct 24, 2022	34.76	35.24	34.06	34.92
7660	NASDAQ	WDC	Fri, Oct 21, 2022	33.32	34.89	33.09	34.86
7659	NASDAQ	WDC	Thu, Oct 20, 2022	33.60	34.36	33.02	33.47
7658	NASDAQ	WDC	Wed, Oct 19, 2022	33.21	34.01	33.07	33.36
7657	NASDAQ	WDC	Tue, Oct 18, 2022	34.95	35.14	33.17	33.61
7656	NASDAQ	WDC	Mon, Oct 17, 2022	34.56	34.82	33.30	33.89
7655	NASDAQ	WDC	Fri, Oct 14, 2022	35.36	35.42	33.65	33.72
7654	NASDAQ	WDC	Thu, Oct 13, 2022	33.21	35.79	32.78	35.10
7653	NASDAQ	WDC	Wed, Oct 12, 2022	34.74	34.82	33.27	34.28
7652	NASDAQ	WDC	Tue, Oct 11, 2022	34.62	36.32	34.02	34.82
7651	NASDAQ	WDC	Mon, Oct 10, 2022	35.58	35.98	34.39	34.66
7650	NASDAQ	WDC	Fri, Oct 7, 2022	36.49	38.95	35.36	35.74
7649	NASDAQ	WDC	Thu, Oct 6, 2022	36.92	37.35	35.21	37.06
7648	NASDAQ	WDC	Wed, Oct 5, 2022	35.98	37.79	35.82	37.17
7647	NASDAQ	WDC	Tue, Oct 4, 2022	34.98	36.50	34.94	36.46
7646	NASDAQ	WDC	Mon, Oct 3, 2022	33.29	34.31	32.96	34.05
7645	NASDAQ	WDC	Fri, Sep 30, 2022	32.12	33.96	32.12	32.55
7644	NASDAQ	WDC	Thu, Sep 29, 2022	32.45	32.54	31.56	32.18
7643	NASDAQ	WDC	Wed, Sep 28, 2022	32.72	33.52	32.54	33.15
7642	NASDAQ	WDC	Tue, Sep 27, 2022	32.80	32.99	32.31	32.72
7641	NASDAQ	WDC	Mon, Sep 26, 2022	33.43	33.78	32.35	32.40
7640	NASDAQ	WDC	Fri, Sep 23, 2022	33.20	33.93	33.03	33.84
7639	NASDAQ	WDC	Thu, Sep 22, 2022	34.56	34.80	33.53	33.82
7638	NASDAQ	WDC	Wed, Sep 21, 2022	35.09	36.32	34.76	34.78
7637	NASDAQ	WDC	Tue, Sep 20, 2022	35.90	36.08	34.94	35.54
7636	NASDAQ	WDC	Mon, Sep 19, 2022	36.56	37.11	36.19	36.62
7635	NASDAQ	WDC	Fri, Sep 16, 2022	37.07	37.62	36.32	37.22
7634	NASDAQ	WDC	Thu, Sep 15, 2022	38.17	38.76	37.33	37.77
7633	NASDAQ	WDC	Wed, Sep 14, 2022	39.32	39.53	37.75	38.33
7632	NASDAQ	WDC	Tue, Sep 13, 2022	41.68	41.82	39.03	39.32
7631	NASDAQ	WDC	Mon, Sep 12, 2022	44.09	44.49	43.09	43.27
7630	NASDAQ	WDC	Fri, Sep 9, 2022	42.88	44.06	42.79	43.80
7629	NASDAQ	WDC	Thu, Sep 8, 2022	41.17	42.47	40.64	42.41
7628	NASDAQ	WDC	Wed, Sep 7, 2022	40.90	41.64	40.13	41.45
7627	NASDAQ	WDC	Tue, Sep 6, 2022	41.48	41.88	40.52	40.97
7626	NASDAQ	WDC	Fri, Sep 2, 2022	42.74	42.81	41.47	41.65
7625	NASDAQ	WDC	Thu, Sep 1, 2022	40.79	42.17	40.38	41.99
7624	NASDAQ	WDC	Wed, Aug 31, 2022	42.42	43.00	41.95	42.26
7623	NASDAQ	WDC	Tue, Aug 30, 2022	44.67	44.70	43.13	43.36
7622	NASDAQ	WDC	Mon, Aug 29, 2022	44.99	45.67	44.66	44.76
7621	NASDAQ	WDC	Fri, Aug 26, 2022	47.87	47.91	45.49	45.49
7620	NASDAQ	WDC	Thu, Aug 25, 2022	46.67	48.29	46.63	47.91
7619	NASDAQ	WDC	Wed, Aug 24, 2022	45.43	46.73	45.38	46.21
7618	NASDAQ	WDC	Tue, Aug 23, 2022	46.14	47.06	45.74	45.85
7617	NASDAQ	WDC	Mon, Aug 22, 2022	46.56	46.70	45.92	46.06
7616	NASDAQ	WDC	Fri, Aug 19, 2022	48.27	48.30	47.41	47.67
7615	NASDAQ	WDC	Thu, Aug 18, 2022	48.31	49.23	48.00	48.72
7614	NASDAQ	WDC	Wed, Aug 17, 2022	48.34	48.51	47.20	48.20
7613	NASDAQ	WDC	Tue, Aug 16, 2022	49.22	49.84	49.08	49.24
7612	NASDAQ	WDC	Mon, Aug 15, 2022	50.04	50.10	49.03	49.61
7611	NASDAQ	WDC	Fri, Aug 12, 2022	49.34	50.95	49.14	50.67
7610	NASDAQ	WDC	Thu, Aug 11, 2022	48.30	50.26	48.14	49.06
7609	NASDAQ	WDC	Wed, Aug 10, 2022	47.42	48.34	47.12	47.68
7608	NASDAQ	WDC	Tue, Aug 9, 2022	46.83	47.03	45.21	46.31
7607	NASDAQ	WDC	Mon, Aug 8, 2022	46.77	48.68	46.58	47.58
7606	NASDAQ	WDC	Fri, Aug 5, 2022	45.73	48.10	45.04	47.09
7605	NASDAQ	WDC	Thu, Aug 4, 2022	49.38	50.05	48.70	49.91
7604	NASDAQ	WDC	Wed, Aug 3, 2022	48.81	49.75	48.09	49.39
7603	NASDAQ	WDC	Tue, Aug 2, 2022	48.80	49.18	47.94	48.47
7602	NASDAQ	WDC	Mon, Aug 1, 2022	49.05	50.43	48.19	49.12
7601	NASDAQ	WDC	Fri, Jul 29, 2022	48.72	49.16	48.08	49.10
7600	NASDAQ	WDC	Thu, Jul 28, 2022	48.46	48.74	46.82	48.72
7599	NASDAQ	WDC	Wed, Jul 27, 2022	47.30	48.74	46.69	48.43
7598	NASDAQ	WDC	Tue, Jul 26, 2022	47.16	48.00	46.87	46.95
7597	NASDAQ	WDC	Mon, Jul 25, 2022	47.37	48.15	46.39	46.84
7596	NASDAQ	WDC	Fri, Jul 22, 2022	48.25	48.70	47.03	47.22
7595	NASDAQ	WDC	Thu, Jul 21, 2022	49.72	50.45	48.79	50.43
7594	NASDAQ	WDC	Wed, Jul 20, 2022	48.21	49.63	47.97	49.59
7593	NASDAQ	WDC	Tue, Jul 19, 2022	47.82	48.79	47.59	48.56
7592	NASDAQ	WDC	Mon, Jul 18, 2022	47.60	48.14	46.69	46.90
7591	NASDAQ	WDC	Fri, Jul 15, 2022	47.15	47.49	45.72	47.41
7590	NASDAQ	WDC	Thu, Jul 14, 2022	45.52	46.35	44.86	46.01
7589	NASDAQ	WDC	Wed, Jul 13, 2022	44.85	46.49	44.84	46.31
7588	NASDAQ	WDC	Tue, Jul 12, 2022	44.82	46.84	44.79	46.03
7587	NASDAQ	WDC	Mon, Jul 11, 2022	44.82	45.50	44.06	44.82
7586	NASDAQ	WDC	Fri, Jul 8, 2022	44.42	45.77	44.28	45.24
7585	NASDAQ	WDC	Thu, Jul 7, 2022	44.42	45.18	44.19	44.86
7584	NASDAQ	WDC	Wed, Jul 6, 2022	43.68	44.08	42.94	43.77
7583	NASDAQ	WDC	Tue, Jul 5, 2022	42.33	43.96	41.97	43.79
7582	NASDAQ	WDC	Fri, Jul 1, 2022	43.28	44.09	41.63	43.42
7581	NASDAQ	WDC	Thu, Jun 30, 2022	44.50	45.53	43.81	44.83
7580	NASDAQ	WDC	Wed, Jun 29, 2022	46.47	46.76	45.07	45.40
7579	NASDAQ	WDC	Tue, Jun 28, 2022	47.82	48.46	46.64	46.74
7578	NASDAQ	WDC	Mon, Jun 27, 2022	47.55	48.26	47.03	47.58
7577	NASDAQ	WDC	Fri, Jun 24, 2022	46.30	47.73	46.09	47.07
7576	NASDAQ	WDC	Thu, Jun 23, 2022	45.52	46.15	45.16	45.92
7575	NASDAQ	WDC	Wed, Jun 22, 2022	45.50	46.68	45.11	45.52
7574	NASDAQ	WDC	Tue, Jun 21, 2022	47.02	47.83	46.29	46.50
7573	NASDAQ	WDC	Fri, Jun 17, 2022	46.50	47.03	45.27	46.35
7572	NASDAQ	WDC	Thu, Jun 16, 2022	48.48	48.48	46.05	46.35
7571	NASDAQ	WDC	Wed, Jun 15, 2022	49.47	50.52	48.56	49.95
7570	NASDAQ	WDC	Tue, Jun 14, 2022	50.62	50.76	48.75	49.24
7569	NASDAQ	WDC	Mon, Jun 13, 2022	51.94	52.48	50.23	50.36
7568	NASDAQ	WDC	Fri, Jun 10, 2022	55.27	55.96	53.82	54.03
7567	NASDAQ	WDC	Thu, Jun 9, 2022	57.37	58.11	56.48	56.58
7566	NASDAQ	WDC	Wed, Jun 8, 2022	62.86	63.00	57.70	57.82
7565	NASDAQ	WDC	Tue, Jun 7, 2022	58.86	60.48	58.62	60.32
7564	NASDAQ	WDC	Mon, Jun 6, 2022	60.86	61.10	59.56	59.72
7563	NASDAQ	WDC	Fri, Jun 3, 2022	60.71	61.18	59.98	60.08
7562	NASDAQ	WDC	Thu, Jun 2, 2022	60.59	62.34	60.49	61.93
7561	NASDAQ	WDC	Wed, Jun 1, 2022	60.89	61.46	59.43	60.28
7560	NASDAQ	WDC	Tue, May 31, 2022	61.80	62.21	59.62	60.69
7559	NASDAQ	WDC	Fri, May 27, 2022	61.28	62.25	61.06	62.25
7558	NASDAQ	WDC	Thu, May 26, 2022	58.50	61.20	58.48	60.68
7557	NASDAQ	WDC	Wed, May 25, 2022	56.01	59.44	56.00	59.10
7556	NASDAQ	WDC	Tue, May 24, 2022	56.74	57.05	55.55	56.60
7555	NASDAQ	WDC	Mon, May 23, 2022	57.13	58.06	57.00	57.34
7554	NASDAQ	WDC	Fri, May 20, 2022	58.69	58.84	55.25	56.81
7553	NASDAQ	WDC	Thu, May 19, 2022	58.60	59.59	57.93	58.01
7552	NASDAQ	WDC	Wed, May 18, 2022	60.00	61.29	58.82	59.10
7551	NASDAQ	WDC	Tue, May 17, 2022	59.05	61.66	59.03	61.19
7550	NASDAQ	WDC	Mon, May 16, 2022	58.11	59.04	57.36	57.89
7549	NASDAQ	WDC	Fri, May 13, 2022	56.45	58.67	56.45	58.45
7548	NASDAQ	WDC	Thu, May 12, 2022	54.72	56.16	54.25	55.55
7547	NASDAQ	WDC	Wed, May 11, 2022	57.33	59.30	55.59	55.75
7546	NASDAQ	WDC	Tue, May 10, 2022	57.64	59.16	56.28	57.36
7545	NASDAQ	WDC	Mon, May 9, 2022	58.05	60.47	56.20	56.53
7544	NASDAQ	WDC	Fri, May 6, 2022	60.79	61.50	59.00	59.45
7543	NASDAQ	WDC	Thu, May 5, 2022	61.73	62.31	60.33	61.19
7542	NASDAQ	WDC	Wed, May 4, 2022	62.06	63.26	60.77	62.86
7541	NASDAQ	WDC	Tue, May 3, 2022	60.04	62.61	59.21	61.72
7540	NASDAQ	WDC	Mon, May 2, 2022	53.09	53.99	51.88	53.92
7539	NASDAQ	WDC	Fri, Apr 29, 2022	53.15	54.65	52.92	53.07
7538	NASDAQ	WDC	Thu, Apr 28, 2022	50.65	52.72	50.13	52.61
7537	NASDAQ	WDC	Wed, Apr 27, 2022	49.04	50.78	49.04	50.05
7536	NASDAQ	WDC	Tue, Apr 26, 2022	50.25	51.09	49.37	49.58
7535	NASDAQ	WDC	Mon, Apr 25, 2022	48.94	51.11	48.84	51.01
7534	NASDAQ	WDC	Fri, Apr 22, 2022	49.69	50.31	49.32	49.46
7533	NASDAQ	WDC	Thu, Apr 21, 2022	49.92	51.04	49.89	50.24
7532	NASDAQ	WDC	Wed, Apr 20, 2022	49.44	50.66	49.40	49.50
7531	NASDAQ	WDC	Tue, Apr 19, 2022	47.28	49.05	47.10	48.95
7530	NASDAQ	WDC	Mon, Apr 18, 2022	46.13	47.39	46.02	47.28
7529	NASDAQ	WDC	Thu, Apr 14, 2022	46.44	47.58	46.26	46.34
7528	NASDAQ	WDC	Wed, Apr 13, 2022	47.59	48.43	47.59	47.86
7527	NASDAQ	WDC	Tue, Apr 12, 2022	47.70	48.42	47.43	47.50
7526	NASDAQ	WDC	Mon, Apr 11, 2022	46.90	48.30	46.76	47.02
7525	NASDAQ	WDC	Fri, Apr 8, 2022	47.49	48.15	47.12	47.20
7524	NASDAQ	WDC	Thu, Apr 7, 2022	47.83	48.05	46.56	47.76
7523	NASDAQ	WDC	Wed, Apr 6, 2022	47.23	48.07	46.15	47.86
7522	NASDAQ	WDC	Tue, Apr 5, 2022	48.80	49.15	47.98	48.12
7521	NASDAQ	WDC	Mon, Apr 4, 2022	48.70	49.38	48.34	49.34
7520	NASDAQ	WDC	Fri, Apr 1, 2022	50.13	50.51	47.62	48.39
7519	NASDAQ	WDC	Thu, Mar 31, 2022	50.13	50.68	49.65	49.65
7518	NASDAQ	WDC	Wed, Mar 30, 2022	51.80	52.12	50.29	50.62
7517	NASDAQ	WDC	Tue, Mar 29, 2022	52.00	52.29	50.72	51.89
7516	NASDAQ	WDC	Mon, Mar 28, 2022	50.51	50.71	49.72	50.70
7515	NASDAQ	WDC	Fri, Mar 25, 2022	50.40	50.83	49.40	50.81
7514	NASDAQ	WDC	Thu, Mar 24, 2022	48.80	50.56	48.72	50.50
7513	NASDAQ	WDC	Wed, Mar 23, 2022	49.05	49.67	48.46	48.68
7512	NASDAQ	WDC	Tue, Mar 22, 2022	49.05	49.91	49.05	49.73
7511	NASDAQ	WDC	Mon, Mar 21, 2022	49.46	49.64	48.34	48.95
7510	NASDAQ	WDC	Fri, Mar 18, 2022	48.31	49.36	48.09	49.30
7509	NASDAQ	WDC	Thu, Mar 17, 2022	47.67	48.89	47.31	48.86
7508	NASDAQ	WDC	Wed, Mar 16, 2022	46.53	48.26	46.47	48.25
7507	NASDAQ	WDC	Tue, Mar 15, 2022	44.71	46.03	44.60	45.94
7506	NASDAQ	WDC	Mon, Mar 14, 2022	45.30	45.40	43.85	44.47
7505	NASDAQ	WDC	Fri, Mar 11, 2022	47.29	47.30	45.14	45.30
7504	NASDAQ	WDC	Thu, Mar 10, 2022	46.75	46.93	45.80	46.59
7503	NASDAQ	WDC	Wed, Mar 9, 2022	47.11	48.68	47.01	47.77
7502	NASDAQ	WDC	Tue, Mar 8, 2022	46.89	48.72	45.72	45.77
7501	NASDAQ	WDC	Mon, Mar 7, 2022	49.66	50.25	46.47	46.61
7500	NASDAQ	WDC	Fri, Mar 4, 2022	51.18	51.65	49.93	50.27
7499	NASDAQ	WDC	Thu, Mar 3, 2022	52.36	53.20	51.35	52.02
7498	NASDAQ	WDC	Wed, Mar 2, 2022	50.26	52.21	50.01	51.84
7497	NASDAQ	WDC	Tue, Mar 1, 2022	50.85	51.40	48.32	49.49
7496	NASDAQ	WDC	Mon, Feb 28, 2022	52.05	52.38	50.08	50.94
7495	NASDAQ	WDC	Fri, Feb 25, 2022	52.20	53.00	51.18	52.95
7494	NASDAQ	WDC	Thu, Feb 24, 2022	49.77	51.90	49.20	51.83
7493	NASDAQ	WDC	Wed, Feb 23, 2022	54.05	54.17	51.77	51.98
7492	NASDAQ	WDC	Tue, Feb 22, 2022	54.78	55.21	52.57	53.42
7491	NASDAQ	WDC	Fri, Feb 18, 2022	56.21	56.36	54.62	55.53
7490	NASDAQ	WDC	Thu, Feb 17, 2022	55.82	57.56	55.64	56.45
7489	NASDAQ	WDC	Wed, Feb 16, 2022	55.06	57.11	54.94	56.39
7488	NASDAQ	WDC	Tue, Feb 15, 2022	53.18	55.94	53.11	55.87
7487	NASDAQ	WDC	Mon, Feb 14, 2022	53.77	54.51	52.52	52.86
7486	NASDAQ	WDC	Fri, Feb 11, 2022	53.95	55.53	53.48	53.73
7485	NASDAQ	WDC	Thu, Feb 10, 2022	53.54	56.93	53.44	54.09
7484	NASDAQ	WDC	Wed, Feb 9, 2022	52.91	54.53	52.82	54.48
7483	NASDAQ	WDC	Tue, Feb 8, 2022	51.63	52.65	51.59	52.37
7482	NASDAQ	WDC	Mon, Feb 7, 2022	51.96	52.35	51.34	51.85
7481	NASDAQ	WDC	Fri, Feb 4, 2022	51.99	52.50	50.86	51.81
7480	NASDAQ	WDC	Thu, Feb 3, 2022	52.56	53.59	52.24	52.29
7479	NASDAQ	WDC	Wed, Feb 2, 2022	52.57	53.60	52.00	53.44
7478	NASDAQ	WDC	Tue, Feb 1, 2022	51.38	52.78	50.55	52.57
7477	NASDAQ	WDC	Mon, Jan 31, 2022	49.51	52.10	49.37	51.74
7476	NASDAQ	WDC	Fri, Jan 28, 2022	49.09	52.04	48.62	49.90
7475	NASDAQ	WDC	Thu, Jan 27, 2022	56.58	57.48	53.43	53.84
7474	NASDAQ	WDC	Wed, Jan 26, 2022	56.53	56.54	54.15	54.58
7473	NASDAQ	WDC	Tue, Jan 25, 2022	55.56	56.07	53.98	55.09
7472	NASDAQ	WDC	Mon, Jan 24, 2022	57.35	57.47	53.88	57.02
7471	NASDAQ	WDC	Fri, Jan 21, 2022	59.34	59.78	57.52	57.81
7470	NASDAQ	WDC	Thu, Jan 20, 2022	62.47	62.59	59.77	59.92
7469	NASDAQ	WDC	Wed, Jan 19, 2022	64.81	66.10	61.87	61.94
7468	NASDAQ	WDC	Tue, Jan 18, 2022	65.85	65.89	63.83	64.12
7467	NASDAQ	WDC	Fri, Jan 14, 2022	66.11	67.43	65.96	66.64
7466	NASDAQ	WDC	Thu, Jan 13, 2022	66.95	67.76	66.15	66.51
7465	NASDAQ	WDC	Wed, Jan 12, 2022	66.55	67.45	65.61	66.54
7464	NASDAQ	WDC	Tue, Jan 11, 2022	65.50	66.12	64.24	66.02
7463	NASDAQ	WDC	Mon, Jan 10, 2022	65.36	65.96	63.69	65.54
7462	NASDAQ	WDC	Fri, Jan 7, 2022	64.66	66.23	64.52	65.83
7461	NASDAQ	WDC	Thu, Jan 6, 2022	67.31	68.48	64.52	64.74
7460	NASDAQ	WDC	Wed, Jan 5, 2022	67.61	69.36	67.06	67.06
7459	NASDAQ	WDC	Tue, Jan 4, 2022	66.20	67.90	65.92	67.62
7458	NASDAQ	WDC	Mon, Jan 3, 2022	65.75	66.37	65.04	65.93
7457	NASDAQ	WDC	Fri, Dec 31, 2021	65.33	66.10	65.17	65.21
7456	NASDAQ	WDC	Thu, Dec 30, 2021	65.36	66.62	65.19	65.37
7455	NASDAQ	WDC	Wed, Dec 29, 2021	64.39	67.24	64.30	66.13
7454	NASDAQ	WDC	Tue, Dec 28, 2021	62.21	62.94	61.87	62.84
7453	NASDAQ	WDC	Mon, Dec 27, 2021	61.56	62.54	61.45	62.09
7452	NASDAQ	WDC	Thu, Dec 23, 2021	60.00	61.84	59.93	61.20
7451	NASDAQ	WDC	Wed, Dec 22, 2021	59.05	60.08	58.72	59.79
7450	NASDAQ	WDC	Tue, Dec 21, 2021	58.02	59.05	57.26	59.02
7449	NASDAQ	WDC	Mon, Dec 20, 2021	55.96	56.54	55.18	55.90
7448	NASDAQ	WDC	Fri, Dec 17, 2021	56.58	57.54	55.70	56.85
7447	NASDAQ	WDC	Thu, Dec 16, 2021	56.83	58.17	56.37	56.71
7446	NASDAQ	WDC	Wed, Dec 15, 2021	55.58	56.55	54.40	56.35
7445	NASDAQ	WDC	Tue, Dec 14, 2021	55.26	56.59	55.05	55.63
7444	NASDAQ	WDC	Mon, Dec 13, 2021	57.90	58.22	55.65	55.73
7443	NASDAQ	WDC	Fri, Dec 10, 2021	56.96	57.96	56.83	57.87
7442	NASDAQ	WDC	Thu, Dec 9, 2021	58.24	58.63	57.02	57.33
7441	NASDAQ	WDC	Wed, Dec 8, 2021	59.16	59.43	58.10	59.00
7440	NASDAQ	WDC	Tue, Dec 7, 2021	58.48	59.90	57.90	59.17
7439	NASDAQ	WDC	Mon, Dec 6, 2021	57.81	58.36	55.90	57.06
7438	NASDAQ	WDC	Fri, Dec 3, 2021	56.95	58.12	56.26	57.52
7437	NASDAQ	WDC	Thu, Dec 2, 2021	57.58	57.72	56.30	56.95
7436	NASDAQ	WDC	Wed, Dec 1, 2021	58.75	60.75	57.66	57.72
7435	NASDAQ	WDC	Tue, Nov 30, 2021	58.09	59.02	56.69	57.84
7434	NASDAQ	WDC	Mon, Nov 29, 2021	58.48	59.10	57.74	58.99
7433	NASDAQ	WDC	Fri, Nov 26, 2021	58.20	58.46	56.86	57.76
7432	NASDAQ	WDC	Wed, Nov 24, 2021	60.10	60.40	59.11	59.87
7431	NASDAQ	WDC	Tue, Nov 23, 2021	59.40	61.22	59.07	60.53
7430	NASDAQ	WDC	Mon, Nov 22, 2021	56.23	57.63	55.37	56.93
7429	NASDAQ	WDC	Fri, Nov 19, 2021	55.70	57.56	55.04	56.02
7428	NASDAQ	WDC	Thu, Nov 18, 2021	56.60	56.79	54.81	55.70
7427	NASDAQ	WDC	Wed, Nov 17, 2021	58.25	58.40	55.73	56.49
7426	NASDAQ	WDC	Tue, Nov 16, 2021	58.91	59.34	58.06	58.48
7425	NASDAQ	WDC	Mon, Nov 15, 2021	60.42	60.70	58.74	58.93
7424	NASDAQ	WDC	Fri, Nov 12, 2021	59.72	62.42	59.16	60.56
7423	NASDAQ	WDC	Thu, Nov 11, 2021	55.40	58.94	55.40	58.82
7422	NASDAQ	WDC	Wed, Nov 10, 2021	55.98	56.52	54.88	55.26
7421	NASDAQ	WDC	Tue, Nov 9, 2021	55.78	56.90	55.65	56.25
7420	NASDAQ	WDC	Mon, Nov 8, 2021	56.57	57.75	55.57	55.78
7419	NASDAQ	WDC	Fri, Nov 5, 2021	55.48	56.70	55.17	56.18
7418	NASDAQ	WDC	Thu, Nov 4, 2021	55.99	55.99	54.29	55.04
7417	NASDAQ	WDC	Wed, Nov 3, 2021	55.15	55.95	54.53	55.77
7416	NASDAQ	WDC	Tue, Nov 2, 2021	54.39	55.37	53.97	55.03
7415	NASDAQ	WDC	Mon, Nov 1, 2021	52.15	54.80	52.13	54.18
7414	NASDAQ	WDC	Fri, Oct 29, 2021	49.92	53.50	49.50	52.29
7413	NASDAQ	WDC	Thu, Oct 28, 2021	55.86	57.34	55.84	57.28
7412	NASDAQ	WDC	Wed, Oct 27, 2021	56.41	56.42	54.92	55.48
7411	NASDAQ	WDC	Tue, Oct 26, 2021	57.02	57.20	56.30	56.32
7410	NASDAQ	WDC	Mon, Oct 25, 2021	57.68	57.80	56.63	56.83
7409	NASDAQ	WDC	Fri, Oct 22, 2021	57.46	58.92	56.55	57.05
7408	NASDAQ	WDC	Thu, Oct 21, 2021	55.76	56.88	55.44	56.80
7407	NASDAQ	WDC	Wed, Oct 20, 2021	54.87	56.78	54.56	56.41
7406	NASDAQ	WDC	Tue, Oct 19, 2021	55.08	55.78	54.60	55.65
7405	NASDAQ	WDC	Mon, Oct 18, 2021	55.16	55.90	54.56	55.40
7404	NASDAQ	WDC	Fri, Oct 15, 2021	55.74	56.29	55.15	55.41
7403	NASDAQ	WDC	Thu, Oct 14, 2021	54.85	57.06	54.52	56.55
7402	NASDAQ	WDC	Wed, Oct 13, 2021	54.61	55.66	54.06	54.21
7401	NASDAQ	WDC	Tue, Oct 12, 2021	56.19	56.35	53.61	54.20
7400	NASDAQ	WDC	Mon, Oct 11, 2021	56.59	57.22	56.13	56.17
7399	NASDAQ	WDC	Fri, Oct 8, 2021	57.80	57.88	56.52	56.59
7398	NASDAQ	WDC	Thu, Oct 7, 2021	56.74	57.93	56.74	57.39
7397	NASDAQ	WDC	Wed, Oct 6, 2021	55.84	56.77	55.11	56.43
7396	NASDAQ	WDC	Tue, Oct 5, 2021	57.21	57.62	56.22	56.96
7395	NASDAQ	WDC	Mon, Oct 4, 2021	56.92	57.85	56.56	56.95
7394	NASDAQ	WDC	Fri, Oct 1, 2021	57.03	57.32	55.55	57.09
7393	NASDAQ	WDC	Thu, Sep 30, 2021	57.26	57.50	56.41	56.44
7392	NASDAQ	WDC	Wed, Sep 29, 2021	58.05	58.45	56.60	56.70
7391	NASDAQ	WDC	Tue, Sep 28, 2021	58.70	59.09	57.66	58.32
7390	NASDAQ	WDC	Mon, Sep 27, 2021	57.80	59.84	57.61	59.06
7389	NASDAQ	WDC	Fri, Sep 24, 2021	57.09	58.14	56.62	57.94
7388	NASDAQ	WDC	Thu, Sep 23, 2021	56.73	57.79	55.73	57.49
7387	NASDAQ	WDC	Wed, Sep 22, 2021	56.19	57.05	55.74	56.58
7386	NASDAQ	WDC	Tue, Sep 21, 2021	56.85	57.25	55.47	55.47
7385	NASDAQ	WDC	Mon, Sep 20, 2021	56.42	57.05	55.60	56.62
7384	NASDAQ	WDC	Fri, Sep 17, 2021	57.87	58.30	57.43	57.92
7383	NASDAQ	WDC	Thu, Sep 16, 2021	58.05	58.80	57.78	58.28
7382	NASDAQ	WDC	Wed, Sep 15, 2021	57.26	58.82	57.26	58.26
7381	NASDAQ	WDC	Tue, Sep 14, 2021	58.52	58.70	57.33	57.54
7380	NASDAQ	WDC	Mon, Sep 13, 2021	58.39	59.16	57.97	58.51
7379	NASDAQ	WDC	Fri, Sep 10, 2021	59.40	59.76	57.86	57.97
7378	NASDAQ	WDC	Thu, Sep 9, 2021	57.70	59.46	57.23	58.74
7377	NASDAQ	WDC	Wed, Sep 8, 2021	59.93	59.93	57.32	58.08
7376	NASDAQ	WDC	Tue, Sep 7, 2021	60.71	61.75	60.27	60.40
7375	NASDAQ	WDC	Fri, Sep 3, 2021	62.03	62.55	60.81	61.41
7374	NASDAQ	WDC	Thu, Sep 2, 2021	61.05	61.98	60.15	61.64
7373	NASDAQ	WDC	Wed, Sep 1, 2021	63.60	63.61	60.99	61.04
7372	NASDAQ	WDC	Tue, Aug 31, 2021	62.28	64.21	61.81	63.20
7371	NASDAQ	WDC	Mon, Aug 30, 2021	63.65	63.82	61.77	62.07
7370	NASDAQ	WDC	Fri, Aug 27, 2021	61.99	64.16	61.93	63.24
7369	NASDAQ	WDC	Thu, Aug 26, 2021	66.19	66.29	62.16	62.57
7368	NASDAQ	WDC	Wed, Aug 25, 2021	61.03	69.99	60.87	65.50
7367	NASDAQ	WDC	Tue, Aug 24, 2021	61.96	62.09	59.25	60.76
7366	NASDAQ	WDC	Mon, Aug 23, 2021	60.73	62.51	60.25	62.28
7365	NASDAQ	WDC	Fri, Aug 20, 2021	59.80	60.23	59.03	60.04
7364	NASDAQ	WDC	Thu, Aug 19, 2021	60.67	60.95	59.31	59.57
7363	NASDAQ	WDC	Wed, Aug 18, 2021	61.34	62.66	60.97	61.01
7362	NASDAQ	WDC	Tue, Aug 17, 2021	61.11	62.35	60.35	61.14
7361	NASDAQ	WDC	Mon, Aug 16, 2021	62.25	63.54	61.68	61.85
7360	NASDAQ	WDC	Fri, Aug 13, 2021	62.33	64.09	62.27	63.15
7359	NASDAQ	WDC	Thu, Aug 12, 2021	65.32	65.32	60.70	62.38
7358	NASDAQ	WDC	Wed, Aug 11, 2021	65.66	66.91	65.07	66.72
7357	NASDAQ	WDC	Tue, Aug 10, 2021	67.33	67.48	65.30	65.50
7356	NASDAQ	WDC	Mon, Aug 9, 2021	68.78	68.79	66.77	67.61
7355	NASDAQ	WDC	Fri, Aug 6, 2021	67.58	68.84	66.84	68.76
7354	NASDAQ	WDC	Thu, Aug 5, 2021	64.87	67.28	64.62	67.07
7353	NASDAQ	WDC	Wed, Aug 4, 2021	65.20	66.20	64.84	64.94
7352	NASDAQ	WDC	Tue, Aug 3, 2021	65.00	66.24	63.90	66.14
7351	NASDAQ	WDC	Mon, Aug 2, 2021	65.61	66.77	64.57	64.69
7350	NASDAQ	WDC	Fri, Jul 30, 2021	63.68	65.38	63.58	64.93
7349	NASDAQ	WDC	Thu, Jul 29, 2021	63.97	65.20	63.51	64.46
7348	NASDAQ	WDC	Wed, Jul 28, 2021	62.49	64.17	62.49	63.52
7347	NASDAQ	WDC	Tue, Jul 27, 2021	63.20	63.64	60.89	62.36
7346	NASDAQ	WDC	Mon, Jul 26, 2021	63.72	65.45	63.55	64.27
7345	NASDAQ	WDC	Fri, Jul 23, 2021	63.45	63.86	62.48	63.75
7344	NASDAQ	WDC	Thu, Jul 22, 2021	64.40	64.40	62.27	63.05
7343	NASDAQ	WDC	Wed, Jul 21, 2021	64.45	65.18	61.50	64.45
7342	NASDAQ	WDC	Tue, Jul 20, 2021	62.80	64.84	62.36	64.64
7341	NASDAQ	WDC	Mon, Jul 19, 2021	62.90	63.31	62.11	62.99
7340	NASDAQ	WDC	Fri, Jul 16, 2021	66.84	67.30	63.93	64.20
7339	NASDAQ	WDC	Thu, Jul 15, 2021	69.71	69.92	66.66	66.91
7338	NASDAQ	WDC	Wed, Jul 14, 2021	71.38	72.15	69.62	70.01
7337	NASDAQ	WDC	Tue, Jul 13, 2021	70.30	70.98	69.49	70.08
7336	NASDAQ	WDC	Mon, Jul 12, 2021	70.36	71.11	69.72	70.89
7335	NASDAQ	WDC	Fri, Jul 9, 2021	68.24	70.36	68.21	70.17
7334	NASDAQ	WDC	Thu, Jul 8, 2021	66.77	68.58	66.26	67.82
7333	NASDAQ	WDC	Wed, Jul 7, 2021	69.51	70.17	68.26	69.33
7332	NASDAQ	WDC	Tue, Jul 6, 2021	70.21	70.45	68.25	69.15
7331	NASDAQ	WDC	Fri, Jul 2, 2021	71.33	71.33	69.44	70.21
7330	NASDAQ	WDC	Thu, Jul 1, 2021	71.55	71.92	70.60	70.86
7329	NASDAQ	WDC	Wed, Jun 30, 2021	71.00	72.14	70.29	71.17
7328	NASDAQ	WDC	Tue, Jun 29, 2021	70.35	71.29	69.42	70.65
7327	NASDAQ	WDC	Mon, Jun 28, 2021	71.49	71.55	69.31	69.99
7326	NASDAQ	WDC	Fri, Jun 25, 2021	69.96	71.23	69.75	70.75
7325	NASDAQ	WDC	Thu, Jun 24, 2021	70.18	70.38	68.93	69.79
7324	NASDAQ	WDC	Wed, Jun 23, 2021	68.59	70.53	68.59	69.24
7323	NASDAQ	WDC	Tue, Jun 22, 2021	68.54	68.83	67.54	68.46
7322	NASDAQ	WDC	Mon, Jun 21, 2021	69.50	69.81	68.37	69.20
7321	NASDAQ	WDC	Fri, Jun 18, 2021	69.95	70.07	68.38	69.47
7320	NASDAQ	WDC	Thu, Jun 17, 2021	72.70	73.46	70.21	70.77
7319	NASDAQ	WDC	Wed, Jun 16, 2021	74.48	74.80	72.62	73.27
7318	NASDAQ	WDC	Tue, Jun 15, 2021	74.71	75.72	74.42	74.92
7317	NASDAQ	WDC	Mon, Jun 14, 2021	75.22	75.51	74.12	74.71
7316	NASDAQ	WDC	Fri, Jun 11, 2021	75.64	76.35	74.31	74.78
7315	NASDAQ	WDC	Thu, Jun 10, 2021	75.01	75.35	73.43	73.56
7314	NASDAQ	WDC	Wed, Jun 9, 2021	75.70	75.94	74.25	74.86
7313	NASDAQ	WDC	Tue, Jun 8, 2021	77.15	77.47	74.73	75.70
7312	NASDAQ	WDC	Mon, Jun 7, 2021	76.94	77.14	75.77	76.13
7311	NASDAQ	WDC	Fri, Jun 4, 2021	77.38	78.19	76.86	77.17
7310	NASDAQ	WDC	Thu, Jun 3, 2021	75.68	77.66	75.67	76.78
7309	NASDAQ	WDC	Wed, Jun 2, 2021	76.12	77.87	75.66	76.60
7308	NASDAQ	WDC	Tue, Jun 1, 2021	75.90	76.39	75.10	75.55
7307	NASDAQ	WDC	Fri, May 28, 2021	75.75	76.11	74.89	75.23
7306	NASDAQ	WDC	Thu, May 27, 2021	74.74	76.68	74.59	75.86
7305	NASDAQ	WDC	Wed, May 26, 2021	73.61	75.06	73.11	74.76
7304	NASDAQ	WDC	Tue, May 25, 2021	74.51	74.51	72.45	73.05
7303	NASDAQ	WDC	Mon, May 24, 2021	72.82	74.70	72.47	73.91
7302	NASDAQ	WDC	Fri, May 21, 2021	72.33	73.75	72.01	72.34
7301	NASDAQ	WDC	Thu, May 20, 2021	73.09	73.36	70.88	72.95
7300	NASDAQ	WDC	Wed, May 19, 2021	70.15	71.94	67.83	71.26
7299	NASDAQ	WDC	Tue, May 18, 2021	77.22	77.47	73.12	73.21
7298	NASDAQ	WDC	Mon, May 17, 2021	71.20	77.54	71.20	76.42
7297	NASDAQ	WDC	Fri, May 14, 2021	67.86	72.22	67.02	71.87
7296	NASDAQ	WDC	Thu, May 13, 2021	64.95	67.38	64.84	66.37
7295	NASDAQ	WDC	Wed, May 12, 2021	66.98	67.37	64.09	64.38
7294	NASDAQ	WDC	Tue, May 11, 2021	66.95	68.55	66.23	68.15
7293	NASDAQ	WDC	Mon, May 10, 2021	71.74	71.81	68.58	68.62
7292	NASDAQ	WDC	Fri, May 7, 2021	70.00	71.83	69.25	71.65
7291	NASDAQ	WDC	Thu, May 6, 2021	68.58	69.68	67.86	69.61
7290	NASDAQ	WDC	Wed, May 5, 2021	68.40	69.07	67.74	68.58
7289	NASDAQ	WDC	Tue, May 4, 2021	69.40	69.47	65.91	67.28
7288	NASDAQ	WDC	Mon, May 3, 2021	71.25	71.82	69.30	70.12
7287	NASDAQ	WDC	Fri, Apr 30, 2021	73.09	74.70	69.74	70.63
7286	NASDAQ	WDC	Thu, Apr 29, 2021	71.54	71.84	69.68	71.13
7285	NASDAQ	WDC	Wed, Apr 28, 2021	72.43	72.82	70.19	70.60
7284	NASDAQ	WDC	Tue, Apr 27, 2021	72.02	72.63	70.90	72.45
7283	NASDAQ	WDC	Mon, Apr 26, 2021	68.97	71.99	68.90	71.41
7282	NASDAQ	WDC	Fri, Apr 23, 2021	66.92	68.43	66.01	68.07
7281	NASDAQ	WDC	Thu, Apr 22, 2021	69.49	69.53	65.94	66.26
7280	NASDAQ	WDC	Wed, Apr 21, 2021	67.20	69.48	66.90	69.46
7279	NASDAQ	WDC	Tue, Apr 20, 2021	68.34	68.80	67.43	67.98
7278	NASDAQ	WDC	Mon, Apr 19, 2021	69.05	69.83	67.52	68.31
7277	NASDAQ	WDC	Fri, Apr 16, 2021	69.32	70.50	68.85	68.89
7276	NASDAQ	WDC	Thu, Apr 15, 2021	69.61	69.61	68.28	68.73
7275	NASDAQ	WDC	Wed, Apr 14, 2021	69.38	70.43	68.60	68.69
7274	NASDAQ	WDC	Tue, Apr 13, 2021	71.19	71.43	69.69	69.80
7273	NASDAQ	WDC	Mon, Apr 12, 2021	72.68	72.74	71.18	71.43
7272	NASDAQ	WDC	Fri, Apr 9, 2021	72.94	73.20	72.17	72.93
7271	NASDAQ	WDC	Thu, Apr 8, 2021	73.21	73.75	71.80	72.94
7270	NASDAQ	WDC	Wed, Apr 7, 2021	73.00	74.66	71.85	72.22
7269	NASDAQ	WDC	Tue, Apr 6, 2021	70.88	73.01	70.70	72.82
7268	NASDAQ	WDC	Mon, Apr 5, 2021	71.69	72.57	70.63	72.04
7267	NASDAQ	WDC	Thu, Apr 1, 2021	70.41	71.59	69.28	71.37
7266	NASDAQ	WDC	Wed, Mar 31, 2021	65.29	67.29	64.62	66.75
7265	NASDAQ	WDC	Tue, Mar 30, 2021	65.22	65.88	64.42	65.46
7264	NASDAQ	WDC	Mon, Mar 29, 2021	67.08	67.93	65.05	65.35
7263	NASDAQ	WDC	Fri, Mar 26, 2021	65.47	67.33	64.85	67.28
7262	NASDAQ	WDC	Thu, Mar 25, 2021	62.37	64.40	61.72	64.05
7261	NASDAQ	WDC	Wed, Mar 24, 2021	66.31	66.90	63.55	63.66
7260	NASDAQ	WDC	Tue, Mar 23, 2021	70.00	70.49	64.70	65.46
7259	NASDAQ	WDC	Mon, Mar 22, 2021	71.00	71.46	69.77	70.33
7258	NASDAQ	WDC	Fri, Mar 19, 2021	69.89	72.53	69.36	70.58
7257	NASDAQ	WDC	Thu, Mar 18, 2021	70.53	72.20	68.83	69.17
7256	NASDAQ	WDC	Wed, Mar 17, 2021	69.19	71.54	69.05	71.30
7255	NASDAQ	WDC	Tue, Mar 16, 2021	69.74	71.84	69.33	69.77
7254	NASDAQ	WDC	Mon, Mar 15, 2021	68.44	68.62	66.57	68.60
7253	NASDAQ	WDC	Fri, Mar 12, 2021	68.00	69.50	67.51	68.47
7252	NASDAQ	WDC	Thu, Mar 11, 2021	68.42	69.39	67.63	68.69
7251	NASDAQ	WDC	Wed, Mar 10, 2021	69.51	69.90	66.49	66.58
7250	NASDAQ	WDC	Tue, Mar 9, 2021	70.08	70.73	68.84	69.33
7249	NASDAQ	WDC	Mon, Mar 8, 2021	69.96	71.18	68.79	68.86
7248	NASDAQ	WDC	Fri, Mar 5, 2021	67.62	69.32	64.59	68.07
7247	NASDAQ	WDC	Thu, Mar 4, 2021	69.45	69.62	62.66	63.49
7246	NASDAQ	WDC	Wed, Mar 3, 2021	69.73	72.14	68.66	69.67
7245	NASDAQ	WDC	Tue, Mar 2, 2021	71.96	72.70	69.48	69.54
7244	NASDAQ	WDC	Mon, Mar 1, 2021	70.58	72.98	70.01	72.21
7243	NASDAQ	WDC	Fri, Feb 26, 2021	68.20	70.32	67.44	68.53
7242	NASDAQ	WDC	Thu, Feb 25, 2021	70.24	70.86	67.07	67.79
7241	NASDAQ	WDC	Wed, Feb 24, 2021	68.12	71.09	67.31	70.53
7240	NASDAQ	WDC	Tue, Feb 23, 2021	65.70	67.43	62.90	67.15
7239	NASDAQ	WDC	Mon, Feb 22, 2021	67.75	69.49	67.75	67.86
7238	NASDAQ	WDC	Fri, Feb 19, 2021	70.45	71.03	67.75	68.88
7237	NASDAQ	WDC	Thu, Feb 18, 2021	66.48	69.80	66.41	68.71
7236	NASDAQ	WDC	Wed, Feb 17, 2021	65.80	68.78	65.69	67.30
7235	NASDAQ	WDC	Tue, Feb 16, 2021	68.00	68.28	65.35	66.66
7234	NASDAQ	WDC	Fri, Feb 12, 2021	64.45	67.34	63.84	65.57
7233	NASDAQ	WDC	Thu, Feb 11, 2021	62.76	64.74	62.07	63.96
7232	NASDAQ	WDC	Wed, Feb 10, 2021	62.35	62.75	59.81	60.39
7231	NASDAQ	WDC	Tue, Feb 9, 2021	62.36	62.61	61.38	61.69
7230	NASDAQ	WDC	Mon, Feb 8, 2021	59.84	62.33	59.80	62.12
7229	NASDAQ	WDC	Fri, Feb 5, 2021	59.51	60.29	59.24	59.74
7228	NASDAQ	WDC	Thu, Feb 4, 2021	58.24	59.41	58.06	59.26
7227	NASDAQ	WDC	Wed, Feb 3, 2021	57.98	58.71	57.22	57.70
7226	NASDAQ	WDC	Tue, Feb 2, 2021	58.60	59.01	57.49	57.91
7225	NASDAQ	WDC	Mon, Feb 1, 2021	56.99	57.96	56.43	57.59
7224	NASDAQ	WDC	Fri, Jan 29, 2021	58.66	60.68	55.12	56.43
7223	NASDAQ	WDC	Thu, Jan 28, 2021	53.55	53.88	52.07	52.65
7222	NASDAQ	WDC	Wed, Jan 27, 2021	51.00	55.44	50.78	53.19
7221	NASDAQ	WDC	Tue, Jan 26, 2021	51.79	52.60	51.49	52.06
7220	NASDAQ	WDC	Mon, Jan 25, 2021	50.70	51.36	50.17	51.28
7219	NASDAQ	WDC	Fri, Jan 22, 2021	52.08	52.36	50.16	50.71
7218	NASDAQ	WDC	Thu, Jan 21, 2021	51.87	53.84	51.83	53.51
7217	NASDAQ	WDC	Wed, Jan 20, 2021	52.58	52.92	51.38	51.82
7216	NASDAQ	WDC	Tue, Jan 19, 2021	51.48	52.16	50.70	51.99
7215	NASDAQ	WDC	Fri, Jan 15, 2021	50.19	52.12	49.98	51.21
7214	NASDAQ	WDC	Thu, Jan 14, 2021	49.56	51.13	48.94	50.37
7213	NASDAQ	WDC	Wed, Jan 13, 2021	49.49	49.75	48.62	49.47
7212	NASDAQ	WDC	Tue, Jan 12, 2021	51.49	51.73	49.75	49.90
7211	NASDAQ	WDC	Mon, Jan 11, 2021	50.85	52.20	50.61	51.56
7210	NASDAQ	WDC	Fri, Jan 8, 2021	55.39	55.45	51.27	51.82
7209	NASDAQ	WDC	Thu, Jan 7, 2021	54.10	55.39	53.91	54.74
7208	NASDAQ	WDC	Wed, Jan 6, 2021	53.05	54.60	52.64	53.41
7207	NASDAQ	WDC	Tue, Jan 5, 2021	52.66	54.01	52.65	53.06
7206	NASDAQ	WDC	Mon, Jan 4, 2021	54.95	55.32	52.04	52.23
7205	NASDAQ	WDC	Thu, Dec 31, 2020	49.90	55.95	49.81	55.39
7204	NASDAQ	WDC	Wed, Dec 30, 2020	48.28	50.29	48.28	49.53
7203	NASDAQ	WDC	Tue, Dec 29, 2020	50.64	50.64	48.23	48.29
7202	NASDAQ	WDC	Mon, Dec 28, 2020	50.59	50.97	49.63	50.06
7201	NASDAQ	WDC	Thu, Dec 24, 2020	50.31	50.38	49.35	49.92
7200	NASDAQ	WDC	Wed, Dec 23, 2020	49.95	50.60	49.41	49.93
7199	NASDAQ	WDC	Tue, Dec 22, 2020	52.21	52.39	49.68	49.72
7198	NASDAQ	WDC	Mon, Dec 21, 2020	51.62	52.46	51.45	52.21
7197	NASDAQ	WDC	Fri, Dec 18, 2020	53.64	54.59	52.96	53.19
7196	NASDAQ	WDC	Thu, Dec 17, 2020	53.35	53.51	52.86	53.46
7195	NASDAQ	WDC	Wed, Dec 16, 2020	53.70	53.94	52.86	53.02
7194	NASDAQ	WDC	Tue, Dec 15, 2020	52.18	53.59	51.88	53.58
7193	NASDAQ	WDC	Mon, Dec 14, 2020	51.80	52.39	51.04	51.14
7192	NASDAQ	WDC	Fri, Dec 11, 2020	50.68	51.71	50.56	51.09
7191	NASDAQ	WDC	Thu, Dec 10, 2020	49.99	51.96	49.91	51.61
7190	NASDAQ	WDC	Wed, Dec 9, 2020	52.60	53.21	50.60	51.10
7189	NASDAQ	WDC	Tue, Dec 8, 2020	50.81	52.46	50.77	52.42
7188	NASDAQ	WDC	Mon, Dec 7, 2020	51.94	52.49	50.95	51.14
7187	NASDAQ	WDC	Fri, Dec 4, 2020	49.00	51.82	48.91	51.75
7186	NASDAQ	WDC	Thu, Dec 3, 2020	48.12	49.01	47.64	48.48
7185	NASDAQ	WDC	Wed, Dec 2, 2020	47.16	47.92	46.93	47.72
7184	NASDAQ	WDC	Tue, Dec 1, 2020	45.47	48.12	45.36	47.27
7183	NASDAQ	WDC	Mon, Nov 30, 2020	45.97	46.54	44.74	44.88
7182	NASDAQ	WDC	Fri, Nov 27, 2020	45.29	46.22	45.29	45.85
7181	NASDAQ	WDC	Wed, Nov 25, 2020	45.51	45.63	44.45	45.26
7180	NASDAQ	WDC	Tue, Nov 24, 2020	45.09	45.95	44.65	45.84
7179	NASDAQ	WDC	Mon, Nov 23, 2020	42.78	44.74	42.61	44.48
7178	NASDAQ	WDC	Fri, Nov 20, 2020	42.58	43.16	42.40	42.42
7177	NASDAQ	WDC	Thu, Nov 19, 2020	42.14	42.67	41.80	42.61
7176	NASDAQ	WDC	Wed, Nov 18, 2020	42.82	43.43	42.47	42.49
7175	NASDAQ	WDC	Tue, Nov 17, 2020	43.02	43.17	42.16	42.72
7174	NASDAQ	WDC	Mon, Nov 16, 2020	42.64	43.59	42.19	43.58
7173	NASDAQ	WDC	Fri, Nov 13, 2020	39.80	41.57	39.65	41.47
7172	NASDAQ	WDC	Thu, Nov 12, 2020	40.28	40.46	38.96	39.31
7171	NASDAQ	WDC	Wed, Nov 11, 2020	41.67	41.93	40.36	40.60
7170	NASDAQ	WDC	Tue, Nov 10, 2020	41.40	41.90	40.91	41.27
7169	NASDAQ	WDC	Mon, Nov 9, 2020	41.50	42.96	41.16	41.48
7168	NASDAQ	WDC	Fri, Nov 6, 2020	39.30	40.07	39.10	39.81
7167	NASDAQ	WDC	Thu, Nov 5, 2020	37.75	39.24	37.73	39.15
7166	NASDAQ	WDC	Wed, Nov 4, 2020	37.81	37.93	36.70	37.51
7165	NASDAQ	WDC	Tue, Nov 3, 2020	37.63	38.09	37.31	37.48
7164	NASDAQ	WDC	Mon, Nov 2, 2020	38.09	38.09	36.59	37.03
7163	NASDAQ	WDC	Fri, Oct 30, 2020	37.98	38.24	36.97	37.73
7162	NASDAQ	WDC	Thu, Oct 29, 2020	38.05	38.72	37.38	38.11
7161	NASDAQ	WDC	Wed, Oct 28, 2020	38.63	39.60	38.60	38.81
7160	NASDAQ	WDC	Tue, Oct 27, 2020	40.33	40.76	40.00	40.32
7159	NASDAQ	WDC	Mon, Oct 26, 2020	41.34	41.47	39.84	40.50
7158	NASDAQ	WDC	Fri, Oct 23, 2020	42.51	42.74	41.31	41.72
7157	NASDAQ	WDC	Thu, Oct 22, 2020	42.09	43.77	41.65	42.94
7156	NASDAQ	WDC	Wed, Oct 21, 2020	41.78	42.52	41.69	42.06
7155	NASDAQ	WDC	Tue, Oct 20, 2020	40.90	41.84	40.80	41.41
7154	NASDAQ	WDC	Mon, Oct 19, 2020	38.25	41.96	38.04	40.92
7153	NASDAQ	WDC	Fri, Oct 16, 2020	38.09	38.91	37.58	37.94
7152	NASDAQ	WDC	Thu, Oct 15, 2020	37.16	38.03	36.84	38.00
7151	NASDAQ	WDC	Wed, Oct 14, 2020	38.10	38.34	37.63	37.73
7150	NASDAQ	WDC	Tue, Oct 13, 2020	38.46	38.99	37.74	37.85
7149	NASDAQ	WDC	Mon, Oct 12, 2020	38.08	38.46	37.60	38.32
7148	NASDAQ	WDC	Fri, Oct 9, 2020	39.34	39.55	37.97	38.12
7147	NASDAQ	WDC	Thu, Oct 8, 2020	37.98	38.82	37.89	38.70
7146	NASDAQ	WDC	Wed, Oct 7, 2020	36.99	37.82	36.71	37.55
7145	NASDAQ	WDC	Tue, Oct 6, 2020	36.63	37.12	36.17	36.26
7144	NASDAQ	WDC	Mon, Oct 5, 2020	36.23	36.94	36.20	36.57
7143	NASDAQ	WDC	Fri, Oct 2, 2020	35.50	36.58	35.29	35.96
7142	NASDAQ	WDC	Thu, Oct 1, 2020	36.81	37.03	36.09	36.33
7141	NASDAQ	WDC	Wed, Sep 30, 2020	37.78	38.02	36.47	36.55
7140	NASDAQ	WDC	Tue, Sep 29, 2020	38.45	40.05	38.45	39.32
7139	NASDAQ	WDC	Mon, Sep 28, 2020	38.85	39.24	38.40	38.62
7138	NASDAQ	WDC	Fri, Sep 25, 2020	37.38	38.51	36.95	38.47
7137	NASDAQ	WDC	Thu, Sep 24, 2020	38.45	38.64	37.41	37.53
7136	NASDAQ	WDC	Wed, Sep 23, 2020	38.67	41.12	38.56	38.92
7135	NASDAQ	WDC	Tue, Sep 22, 2020	36.39	36.62	35.99	36.47
7134	NASDAQ	WDC	Mon, Sep 21, 2020	36.42	36.47	35.57	36.09
7133	NASDAQ	WDC	Fri, Sep 18, 2020	38.34	38.39	36.69	37.21
7132	NASDAQ	WDC	Thu, Sep 17, 2020	37.79	38.71	37.40	38.28
7131	NASDAQ	WDC	Wed, Sep 16, 2020	38.09	39.39	38.01	38.79
7130	NASDAQ	WDC	Tue, Sep 15, 2020	39.09	39.09	37.58	37.79
7129	NASDAQ	WDC	Mon, Sep 14, 2020	38.00	39.00	38.00	38.94
7128	NASDAQ	WDC	Fri, Sep 11, 2020	36.50	37.81	36.26	37.37
7127	NASDAQ	WDC	Thu, Sep 10, 2020	36.80	37.19	36.04	36.25
7126	NASDAQ	WDC	Wed, Sep 9, 2020	36.68	36.85	35.63	36.55
7125	NASDAQ	WDC	Tue, Sep 8, 2020	37.03	37.52	36.41	36.45
7124	NASDAQ	WDC	Fri, Sep 4, 2020	37.69	38.38	37.09	38.16
7123	NASDAQ	WDC	Thu, Sep 3, 2020	38.56	38.81	36.70	37.71
7122	NASDAQ	WDC	Wed, Sep 2, 2020	37.69	39.26	37.68	38.86
7121	NASDAQ	WDC	Tue, Sep 1, 2020	38.05	38.34	36.83	37.34
7120	NASDAQ	WDC	Mon, Aug 31, 2020	37.68	38.53	37.16	38.42
7119	NASDAQ	WDC	Fri, Aug 28, 2020	35.46	37.86	35.36	37.84
7118	NASDAQ	WDC	Thu, Aug 27, 2020	34.59	35.34	33.88	35.24
7117	NASDAQ	WDC	Wed, Aug 26, 2020	34.61	34.61	34.04	34.30
7116	NASDAQ	WDC	Tue, Aug 25, 2020	34.80	35.44	34.21	34.31
7115	NASDAQ	WDC	Mon, Aug 24, 2020	33.96	34.63	33.73	34.54
7114	NASDAQ	WDC	Fri, Aug 21, 2020	33.71	33.93	33.53	33.71
7113	NASDAQ	WDC	Thu, Aug 20, 2020	33.80	34.37	33.60	34.10
7112	NASDAQ	WDC	Wed, Aug 19, 2020	34.90	35.27	34.34	34.45
7111	NASDAQ	WDC	Tue, Aug 18, 2020	35.66	35.66	34.57	34.71
7110	NASDAQ	WDC	Mon, Aug 17, 2020	35.91	36.05	35.46	35.60
7109	NASDAQ	WDC	Fri, Aug 14, 2020	35.70	36.07	35.42	35.74
7108	NASDAQ	WDC	Thu, Aug 13, 2020	36.40	36.59	35.63	35.74
7107	NASDAQ	WDC	Wed, Aug 12, 2020	37.31	37.32	36.51	36.77
7106	NASDAQ	WDC	Tue, Aug 11, 2020	37.51	38.13	36.88	36.98
7105	NASDAQ	WDC	Mon, Aug 10, 2020	37.20	37.78	36.72	37.36
7104	NASDAQ	WDC	Fri, Aug 7, 2020	37.39	37.90	36.50	37.00
7103	NASDAQ	WDC	Thu, Aug 6, 2020	39.10	39.21	36.90	37.30
7102	NASDAQ	WDC	Wed, Aug 5, 2020	45.02	45.36	44.06	44.47
7101	NASDAQ	WDC	Tue, Aug 4, 2020	43.43	44.78	43.37	44.76
7100	NASDAQ	WDC	Mon, Aug 3, 2020	43.15	43.99	42.41	43.90
7099	NASDAQ	WDC	Fri, Jul 31, 2020	42.91	43.14	42.03	43.10
7098	NASDAQ	WDC	Thu, Jul 30, 2020	41.89	42.81	41.39	42.76
7097	NASDAQ	WDC	Wed, Jul 29, 2020	42.09	42.95	41.84	42.42
7096	NASDAQ	WDC	Tue, Jul 28, 2020	43.40	43.83	42.77	42.85
7095	NASDAQ	WDC	Mon, Jul 27, 2020	43.24	43.76	42.55	43.73
7094	NASDAQ	WDC	Fri, Jul 24, 2020	45.36	45.45	42.71	42.85
7093	NASDAQ	WDC	Thu, Jul 23, 2020	43.94	47.39	43.92	46.16
7092	NASDAQ	WDC	Wed, Jul 22, 2020	44.10	44.24	43.48	43.96
7091	NASDAQ	WDC	Tue, Jul 21, 2020	43.96	44.96	43.81	44.17
7090	NASDAQ	WDC	Mon, Jul 20, 2020	43.10	43.87	42.77	43.58
7089	NASDAQ	WDC	Fri, Jul 17, 2020	44.15	44.15	43.04	43.41
7088	NASDAQ	WDC	Thu, Jul 16, 2020	43.50	44.26	43.19	43.80
7087	NASDAQ	WDC	Wed, Jul 15, 2020	42.99	44.18	42.68	44.07
7086	NASDAQ	WDC	Tue, Jul 14, 2020	41.38	42.18	40.57	42.05
7085	NASDAQ	WDC	Mon, Jul 13, 2020	42.70	43.13	41.83	41.85
7084	NASDAQ	WDC	Fri, Jul 10, 2020	42.12	42.49	41.46	42.31
7083	NASDAQ	WDC	Thu, Jul 9, 2020	42.82	43.00	41.41	42.32
7082	NASDAQ	WDC	Wed, Jul 8, 2020	41.93	42.80	41.59	42.80
7081	NASDAQ	WDC	Tue, Jul 7, 2020	42.40	42.84	41.50	41.72
7080	NASDAQ	WDC	Mon, Jul 6, 2020	43.27	43.75	42.55	42.95
7079	NASDAQ	WDC	Thu, Jul 2, 2020	43.02	43.39	42.19	42.44
7078	NASDAQ	WDC	Wed, Jul 1, 2020	44.01	44.13	42.05	42.45
7077	NASDAQ	WDC	Tue, Jun 30, 2020	43.22	44.31	42.82	44.15
7076	NASDAQ	WDC	Mon, Jun 29, 2020	41.09	42.22	40.60	41.99
7075	NASDAQ	WDC	Fri, Jun 26, 2020	42.37	42.47	40.71	40.87
7074	NASDAQ	WDC	Thu, Jun 25, 2020	41.89	42.69	41.37	42.57
7073	NASDAQ	WDC	Wed, Jun 24, 2020	43.39	43.42	41.93	42.25
7072	NASDAQ	WDC	Tue, Jun 23, 2020	45.36	45.49	43.30	43.51
7071	NASDAQ	WDC	Mon, Jun 22, 2020	45.51	45.54	43.75	45.11
7070	NASDAQ	WDC	Fri, Jun 19, 2020	43.42	45.02	43.20	44.39
7069	NASDAQ	WDC	Thu, Jun 18, 2020	43.28	43.52	42.47	42.82
7068	NASDAQ	WDC	Wed, Jun 17, 2020	44.87	44.87	43.51	43.71
7067	NASDAQ	WDC	Tue, Jun 16, 2020	45.16	46.11	43.63	44.47
7066	NASDAQ	WDC	Mon, Jun 15, 2020	41.46	43.18	40.77	42.93
7065	NASDAQ	WDC	Fri, Jun 12, 2020	43.94	44.67	41.77	42.95
7064	NASDAQ	WDC	Thu, Jun 11, 2020	44.62	44.67	42.33	42.35
7063	NASDAQ	WDC	Wed, Jun 10, 2020	47.88	48.00	46.34	46.85
7062	NASDAQ	WDC	Tue, Jun 9, 2020	47.39	48.12	46.88	47.83
7061	NASDAQ	WDC	Mon, Jun 8, 2020	49.45	49.52	47.56	48.53
7060	NASDAQ	WDC	Fri, Jun 5, 2020	48.19	49.88	47.41	48.46
7059	NASDAQ	WDC	Thu, Jun 4, 2020	45.00	46.68	44.47	45.98
7058	NASDAQ	WDC	Wed, Jun 3, 2020	45.05	45.81	44.69	45.44
7057	NASDAQ	WDC	Tue, Jun 2, 2020	43.16	44.05	42.88	44.00
7056	NASDAQ	WDC	Mon, Jun 1, 2020	43.40	43.78	42.78	43.08
7055	NASDAQ	WDC	Fri, May 29, 2020	43.72	44.54	42.76	44.37
7054	NASDAQ	WDC	Thu, May 28, 2020	45.46	45.56	43.48	43.62
7053	NASDAQ	WDC	Wed, May 27, 2020	45.50	46.31	43.16	46.01
7052	NASDAQ	WDC	Tue, May 26, 2020	44.36	45.79	43.87	45.07
7051	NASDAQ	WDC	Fri, May 22, 2020	42.88	42.89	41.91	42.42
7050	NASDAQ	WDC	Thu, May 21, 2020	42.71	43.35	41.95	42.69
7049	NASDAQ	WDC	Wed, May 20, 2020	43.10	44.25	42.39	42.98
7048	NASDAQ	WDC	Tue, May 19, 2020	42.30	42.95	41.51	41.74
7047	NASDAQ	WDC	Mon, May 18, 2020	40.81	42.52	40.70	42.38
7046	NASDAQ	WDC	Fri, May 15, 2020	39.04	39.81	38.61	39.21
7045	NASDAQ	WDC	Thu, May 14, 2020	38.61	40.40	37.65	40.34
7044	NASDAQ	WDC	Wed, May 13, 2020	40.80	40.97	38.84	39.25
7043	NASDAQ	WDC	Tue, May 12, 2020	42.94	43.05	40.97	40.98
7042	NASDAQ	WDC	Mon, May 11, 2020	43.33	43.33	41.85	42.39
7041	NASDAQ	WDC	Fri, May 8, 2020	42.65	44.30	42.62	44.20
7040	NASDAQ	WDC	Thu, May 7, 2020	41.43	42.08	41.06	41.85
7039	NASDAQ	WDC	Wed, May 6, 2020	40.78	41.74	40.29	40.63
7038	NASDAQ	WDC	Tue, May 5, 2020	40.52	41.95	40.14	40.34
7037	NASDAQ	WDC	Mon, May 4, 2020	39.95	40.63	38.85	39.67
7036	NASDAQ	WDC	Fri, May 1, 2020	40.50	41.44	38.42	40.48
7035	NASDAQ	WDC	Thu, Apr 30, 2020	47.15	47.22	45.21	46.08
7034	NASDAQ	WDC	Wed, Apr 29, 2020	46.00	48.83	45.29	47.73
7033	NASDAQ	WDC	Tue, Apr 28, 2020	44.32	45.04	43.31	44.70
7032	NASDAQ	WDC	Mon, Apr 27, 2020	41.29	43.25	41.21	43.09
7031	NASDAQ	WDC	Fri, Apr 24, 2020	39.67	40.91	39.04	40.69
7030	NASDAQ	WDC	Thu, Apr 23, 2020	40.06	40.63	39.01	39.39
7029	NASDAQ	WDC	Wed, Apr 22, 2020	39.21	40.36	38.90	39.93
7028	NASDAQ	WDC	Tue, Apr 21, 2020	38.56	38.99	37.69	37.83
7027	NASDAQ	WDC	Mon, Apr 20, 2020	41.58	41.58	39.49	39.55
7026	NASDAQ	WDC	Fri, Apr 17, 2020	43.14	43.16	41.66	42.32
7025	NASDAQ	WDC	Thu, Apr 16, 2020	42.79	43.00	40.40	41.08
7024	NASDAQ	WDC	Wed, Apr 15, 2020	43.15	43.59	41.80	42.65
7023	NASDAQ	WDC	Tue, Apr 14, 2020	44.76	45.90	44.20	44.77
7022	NASDAQ	WDC	Mon, Apr 13, 2020	44.27	44.81	42.81	43.76
7021	NASDAQ	WDC	Thu, Apr 9, 2020	46.71	48.16	43.58	45.05
7020	NASDAQ	WDC	Wed, Apr 8, 2020	43.76	45.92	43.51	45.34
7019	NASDAQ	WDC	Tue, Apr 7, 2020	45.55	47.18	42.66	42.86
7018	NASDAQ	WDC	Mon, Apr 6, 2020	40.64	43.68	40.64	43.31
7017	NASDAQ	WDC	Fri, Apr 3, 2020	38.61	39.38	37.50	38.21
7016	NASDAQ	WDC	Thu, Apr 2, 2020	38.56	40.69	37.43	38.40
7015	NASDAQ	WDC	Wed, Apr 1, 2020	39.70	41.28	37.91	38.67
7014	NASDAQ	WDC	Tue, Mar 31, 2020	43.10	44.13	41.07	41.62
7013	NASDAQ	WDC	Mon, Mar 30, 2020	42.75	44.58	41.82	43.51
7012	NASDAQ	WDC	Fri, Mar 27, 2020	42.36	43.68	40.57	42.25
7011	NASDAQ	WDC	Thu, Mar 26, 2020	43.49	46.19	42.70	44.29
7010	NASDAQ	WDC	Wed, Mar 25, 2020	40.80	45.41	38.94	41.63
7009	NASDAQ	WDC	Tue, Mar 24, 2020	37.59	41.35	36.61	40.47
7008	NASDAQ	WDC	Mon, Mar 23, 2020	32.09	35.00	30.20	34.37
7007	NASDAQ	WDC	Fri, Mar 20, 2020	32.35	34.83	31.00	30.95
7006	NASDAQ	WDC	Thu, Mar 19, 2020	29.20	32.53	27.40	31.34
7005	NASDAQ	WDC	Wed, Mar 18, 2020	31.05	32.00	27.94	29.19
7004	NASDAQ	WDC	Tue, Mar 17, 2020	34.23	37.00	31.00	34.05
7003	NASDAQ	WDC	Mon, Mar 16, 2020	35.34	37.77	33.13	33.27
7002	NASDAQ	WDC	Fri, Mar 13, 2020	42.81	43.13	38.38	41.82
7001	NASDAQ	WDC	Thu, Mar 12, 2020	40.64	43.05	36.81	39.11
7000	NASDAQ	WDC	Wed, Mar 11, 2020	47.82	47.96	44.19	45.14
6999	NASDAQ	WDC	Tue, Mar 10, 2020	49.97	50.50	46.43	49.95
6998	NASDAQ	WDC	Mon, Mar 9, 2020	49.56	50.65	47.32	47.40
6997	NASDAQ	WDC	Fri, Mar 6, 2020	55.05	57.08	53.37	54.73
6996	NASDAQ	WDC	Thu, Mar 5, 2020	56.88	59.56	56.78	57.71
6995	NASDAQ	WDC	Wed, Mar 4, 2020	58.34	59.28	56.75	59.14
6994	NASDAQ	WDC	Tue, Mar 3, 2020	59.60	60.96	56.34	56.93
6993	NASDAQ	WDC	Mon, Mar 2, 2020	57.35	60.07	56.38	60.04
6992	NASDAQ	WDC	Fri, Feb 28, 2020	52.25	55.71	51.78	55.56
6991	NASDAQ	WDC	Thu, Feb 27, 2020	57.10	58.39	54.94	55.17
6990	NASDAQ	WDC	Wed, Feb 26, 2020	59.87	61.73	59.33	59.62
6989	NASDAQ	WDC	Tue, Feb 25, 2020	63.63	64.11	59.10	59.53
6988	NASDAQ	WDC	Mon, Feb 24, 2020	63.60	64.94	63.14	63.56
6987	NASDAQ	WDC	Fri, Feb 21, 2020	68.48	68.77	66.15	66.98
6986	NASDAQ	WDC	Thu, Feb 20, 2020	69.60	69.70	67.43	69.06
6985	NASDAQ	WDC	Wed, Feb 19, 2020	68.98	70.28	68.80	69.56
6984	NASDAQ	WDC	Tue, Feb 18, 2020	67.72	68.43	67.01	68.31
6983	NASDAQ	WDC	Fri, Feb 14, 2020	70.14	70.27	68.34	69.25
6982	NASDAQ	WDC	Thu, Feb 13, 2020	69.16	71.09	69.04	69.58
6981	NASDAQ	WDC	Wed, Feb 12, 2020	69.70	71.30	69.70	70.35
6980	NASDAQ	WDC	Tue, Feb 11, 2020	69.14	69.80	68.24	68.92
6979	NASDAQ	WDC	Mon, Feb 10, 2020	66.40	68.02	66.26	68.02
6978	NASDAQ	WDC	Fri, Feb 7, 2020	68.05	68.24	66.89	67.03
6977	NASDAQ	WDC	Thu, Feb 6, 2020	68.78	69.13	67.64	68.70
6976	NASDAQ	WDC	Wed, Feb 5, 2020	69.44	70.48	67.41	68.11
6975	NASDAQ	WDC	Tue, Feb 4, 2020	69.00	69.88	68.35	68.43
6974	NASDAQ	WDC	Mon, Feb 3, 2020	65.60	69.05	64.69	67.24
6973	NASDAQ	WDC	Fri, Jan 31, 2020	69.16	69.50	65.17	65.50
6972	NASDAQ	WDC	Thu, Jan 30, 2020	65.39	66.97	64.51	66.96
6971	NASDAQ	WDC	Wed, Jan 29, 2020	68.18	68.62	66.62	66.76
6970	NASDAQ	WDC	Tue, Jan 28, 2020	67.48	68.84	66.42	68.41
6969	NASDAQ	WDC	Mon, Jan 27, 2020	66.27	67.50	65.32	66.66
6968	NASDAQ	WDC	Fri, Jan 24, 2020	71.71	71.76	68.89	69.52
6967	NASDAQ	WDC	Thu, Jan 23, 2020	70.36	72.00	68.64	70.93
6966	NASDAQ	WDC	Wed, Jan 22, 2020	69.04	69.81	68.28	68.64
6965	NASDAQ	WDC	Tue, Jan 21, 2020	67.57	68.99	67.47	68.79
6964	NASDAQ	WDC	Fri, Jan 17, 2020	69.76	69.80	67.86	68.26
6963	NASDAQ	WDC	Thu, Jan 16, 2020	68.04	68.90	67.66	68.67
6962	NASDAQ	WDC	Wed, Jan 15, 2020	68.39	68.58	66.04	66.67
6961	NASDAQ	WDC	Tue, Jan 14, 2020	69.20	70.50	68.90	69.21
6960	NASDAQ	WDC	Mon, Jan 13, 2020	68.56	69.68	68.23	69.13
6959	NASDAQ	WDC	Fri, Jan 10, 2020	68.89	69.03	67.66	67.94
6958	NASDAQ	WDC	Thu, Jan 9, 2020	69.39	69.67	67.29	68.62
6957	NASDAQ	WDC	Wed, Jan 8, 2020	67.21	69.00	66.63	68.64
6956	NASDAQ	WDC	Tue, Jan 7, 2020	65.21	67.98	64.53	67.66
6955	NASDAQ	WDC	Mon, Jan 6, 2020	62.96	64.55	62.75	63.37
6954	NASDAQ	WDC	Fri, Jan 3, 2020	63.89	65.31	63.55	64.61
6953	NASDAQ	WDC	Thu, Jan 2, 2020	64.20	65.98	64.20	65.62
6952	NASDAQ	WDC	Tue, Dec 31, 2019	61.91	63.51	61.70	63.47
6951	NASDAQ	WDC	Mon, Dec 30, 2019	62.00	62.48	60.59	62.38
6950	NASDAQ	WDC	Fri, Dec 27, 2019	63.10	63.60	61.89	62.13
6949	NASDAQ	WDC	Thu, Dec 26, 2019	62.12	63.20	62.02	62.80
6948	NASDAQ	WDC	Tue, Dec 24, 2019	62.74	62.78	61.83	62.23
6947	NASDAQ	WDC	Mon, Dec 23, 2019	61.03	63.07	60.90	62.70
6946	NASDAQ	WDC	Fri, Dec 20, 2019	59.62	61.27	59.16	61.11
6945	NASDAQ	WDC	Thu, Dec 19, 2019	58.90	59.40	57.54	58.77
6944	NASDAQ	WDC	Wed, Dec 18, 2019	57.17	57.71	56.81	57.23
6943	NASDAQ	WDC	Tue, Dec 17, 2019	56.79	57.59	56.33	57.24
6942	NASDAQ	WDC	Mon, Dec 16, 2019	56.32	58.34	56.05	56.50
6941	NASDAQ	WDC	Fri, Dec 13, 2019	54.06	55.40	53.75	54.30
6940	NASDAQ	WDC	Thu, Dec 12, 2019	51.24	53.93	51.22	53.73
6939	NASDAQ	WDC	Wed, Dec 11, 2019	49.70	51.49	49.50	51.07
6938	NASDAQ	WDC	Tue, Dec 10, 2019	48.51	49.98	48.19	49.24
6937	NASDAQ	WDC	Mon, Dec 9, 2019	48.72	49.08	47.60	48.06
6936	NASDAQ	WDC	Fri, Dec 6, 2019	48.18	49.66	48.01	49.08
6935	NASDAQ	WDC	Thu, Dec 5, 2019	47.80	48.18	47.24	47.39
6934	NASDAQ	WDC	Wed, Dec 4, 2019	48.19	48.68	47.37	47.44
6933	NASDAQ	WDC	Tue, Dec 3, 2019	47.50	47.78	46.65	47.71
6932	NASDAQ	WDC	Mon, Dec 2, 2019	50.34	50.74	48.45	48.50
6931	NASDAQ	WDC	Fri, Nov 29, 2019	50.39	50.72	49.99	50.33
6930	NASDAQ	WDC	Wed, Nov 27, 2019	49.17	50.49	49.08	50.41
6929	NASDAQ	WDC	Tue, Nov 26, 2019	49.73	49.81	48.47	48.71
6928	NASDAQ	WDC	Mon, Nov 25, 2019	48.68	49.93	48.59	49.76
6927	NASDAQ	WDC	Fri, Nov 22, 2019	48.22	48.87	47.96	48.46
6926	NASDAQ	WDC	Thu, Nov 21, 2019	48.38	48.99	47.62	47.84
6925	NASDAQ	WDC	Wed, Nov 20, 2019	47.50	48.92	47.48	48.50
6924	NASDAQ	WDC	Tue, Nov 19, 2019	49.70	49.70	47.26	47.52
6923	NASDAQ	WDC	Mon, Nov 18, 2019	50.25	50.40	48.93	49.51
6922	NASDAQ	WDC	Fri, Nov 15, 2019	50.99	51.43	50.15	50.34
6921	NASDAQ	WDC	Thu, Nov 14, 2019	50.82	50.88	49.45	50.38
6920	NASDAQ	WDC	Wed, Nov 13, 2019	51.91	51.97	50.61	51.02
6919	NASDAQ	WDC	Tue, Nov 12, 2019	52.14	52.83	51.76	52.54
6918	NASDAQ	WDC	Mon, Nov 11, 2019	51.29	52.21	50.97	51.99
6917	NASDAQ	WDC	Fri, Nov 8, 2019	53.01	53.10	51.58	52.02
6916	NASDAQ	WDC	Thu, Nov 7, 2019	54.56	54.67	53.08	53.24
6915	NASDAQ	WDC	Wed, Nov 6, 2019	53.94	53.96	52.77	53.72
6914	NASDAQ	WDC	Tue, Nov 5, 2019	55.02	55.18	53.88	54.14
6913	NASDAQ	WDC	Mon, Nov 4, 2019	54.59	55.07	53.83	54.96
6912	NASDAQ	WDC	Fri, Nov 1, 2019	51.81	54.38	51.51	53.83
6911	NASDAQ	WDC	Thu, Oct 31, 2019	57.31	58.00	51.55	51.65
6910	NASDAQ	WDC	Wed, Oct 30, 2019	62.93	63.09	61.33	62.16
6909	NASDAQ	WDC	Tue, Oct 29, 2019	62.85	63.13	62.23	62.79
6908	NASDAQ	WDC	Mon, Oct 28, 2019	62.15	62.86	61.56	62.73
6907	NASDAQ	WDC	Fri, Oct 25, 2019	59.53	61.32	59.28	61.23
6906	NASDAQ	WDC	Thu, Oct 24, 2019	58.83	60.23	58.24	59.52
6905	NASDAQ	WDC	Wed, Oct 23, 2019	58.13	58.13	56.88	57.65
6904	NASDAQ	WDC	Tue, Oct 22, 2019	58.71	59.90	58.71	58.86
6903	NASDAQ	WDC	Mon, Oct 21, 2019	58.59	59.06	58.28	58.60
6902	NASDAQ	WDC	Fri, Oct 18, 2019	59.08	59.21	57.26	58.13
6901	NASDAQ	WDC	Thu, Oct 17, 2019	60.09	60.09	58.71	59.62
6900	NASDAQ	WDC	Wed, Oct 16, 2019	60.94	61.09	59.34	59.46
6899	NASDAQ	WDC	Tue, Oct 15, 2019	59.31	60.94	59.26	60.82
6898	NASDAQ	WDC	Mon, Oct 14, 2019	59.61	60.23	58.80	59.28
6897	NASDAQ	WDC	Fri, Oct 11, 2019	58.54	59.28	58.01	58.35
6896	NASDAQ	WDC	Thu, Oct 10, 2019	56.40	57.82	56.13	57.34
6895	NASDAQ	WDC	Wed, Oct 9, 2019	56.27	56.97	55.93	56.53
6894	NASDAQ	WDC	Tue, Oct 8, 2019	57.10	57.30	55.40	55.52
6893	NASDAQ	WDC	Mon, Oct 7, 2019	58.29	58.75	57.93	57.99
6892	NASDAQ	WDC	Fri, Oct 4, 2019	58.15	58.74	57.97	58.57
6891	NASDAQ	WDC	Thu, Oct 3, 2019	56.57	57.82	55.48	57.78
6890	NASDAQ	WDC	Wed, Oct 2, 2019	57.81	57.94	56.15	56.82
6889	NASDAQ	WDC	Tue, Oct 1, 2019	60.06	61.11	58.37	58.59
6888	NASDAQ	WDC	Mon, Sep 30, 2019	60.34	60.44	58.83	59.64
6887	NASDAQ	WDC	Fri, Sep 27, 2019	61.44	62.50	60.18	60.49
6886	NASDAQ	WDC	Thu, Sep 26, 2019	61.37	62.50	60.88	61.80
6885	NASDAQ	WDC	Wed, Sep 25, 2019	59.69	62.05	59.46	61.05
6884	NASDAQ	WDC	Tue, Sep 24, 2019	61.20	61.42	59.37	59.58
6883	NASDAQ	WDC	Mon, Sep 23, 2019	61.08	61.73	60.64	60.99
6882	NASDAQ	WDC	Fri, Sep 20, 2019	63.39	63.39	60.59	60.68
6881	NASDAQ	WDC	Thu, Sep 19, 2019	63.69	63.88	62.07	62.65
6880	NASDAQ	WDC	Wed, Sep 18, 2019	63.94	63.99	62.11	63.56
6879	NASDAQ	WDC	Tue, Sep 17, 2019	62.94	64.02	62.65	63.91
6878	NASDAQ	WDC	Mon, Sep 16, 2019	63.71	63.72	62.56	62.99
6877	NASDAQ	WDC	Fri, Sep 13, 2019	64.32	65.31	64.31	64.60
6876	NASDAQ	WDC	Thu, Sep 12, 2019	64.52	65.16	64.04	64.70
6875	NASDAQ	WDC	Wed, Sep 11, 2019	62.91	64.88	62.70	64.30
6874	NASDAQ	WDC	Tue, Sep 10, 2019	62.37	62.87	61.72	62.27
6873	NASDAQ	WDC	Mon, Sep 9, 2019	62.12	63.17	62.01	62.75
6872	NASDAQ	WDC	Fri, Sep 6, 2019	62.10	62.84	61.68	62.24
6871	NASDAQ	WDC	Thu, Sep 5, 2019	60.51	62.21	60.24	61.95
6870	NASDAQ	WDC	Wed, Sep 4, 2019	58.86	61.33	58.86	59.33
6869	NASDAQ	WDC	Tue, Sep 3, 2019	56.63	57.84	56.11	57.47
6868	NASDAQ	WDC	Fri, Aug 30, 2019	55.59	57.41	55.59	57.27
6867	NASDAQ	WDC	Thu, Aug 29, 2019	54.40	55.74	54.34	55.08
6866	NASDAQ	WDC	Wed, Aug 28, 2019	52.65	53.63	51.84	53.44
6865	NASDAQ	WDC	Tue, Aug 27, 2019	55.14	55.30	52.60	52.66
6864	NASDAQ	WDC	Mon, Aug 26, 2019	55.49	55.76	54.34	54.64
6863	NASDAQ	WDC	Fri, Aug 23, 2019	56.12	56.94	54.47	54.63
6862	NASDAQ	WDC	Thu, Aug 22, 2019	56.62	57.29	56.12	56.94
6861	NASDAQ	WDC	Wed, Aug 21, 2019	56.91	57.53	56.20	56.35
6860	NASDAQ	WDC	Tue, Aug 20, 2019	57.12	57.28	55.66	56.19
6859	NASDAQ	WDC	Mon, Aug 19, 2019	56.64	57.67	56.22	57.25
6858	NASDAQ	WDC	Fri, Aug 16, 2019	54.68	55.83	54.68	55.19
6857	NASDAQ	WDC	Thu, Aug 15, 2019	54.55	54.70	53.45	54.06
6856	NASDAQ	WDC	Wed, Aug 14, 2019	54.22	54.79	53.27	54.43
6855	NASDAQ	WDC	Tue, Aug 13, 2019	54.27	56.72	53.82	55.60
6854	NASDAQ	WDC	Mon, Aug 12, 2019	53.81	54.32	52.79	54.17
6853	NASDAQ	WDC	Fri, Aug 9, 2019	54.82	54.94	53.53	54.26
6852	NASDAQ	WDC	Thu, Aug 8, 2019	53.42	55.27	52.96	55.20
6851	NASDAQ	WDC	Wed, Aug 7, 2019	52.60	54.50	51.43	52.83
6850	NASDAQ	WDC	Tue, Aug 6, 2019	53.62	54.50	52.51	53.58
6849	NASDAQ	WDC	Mon, Aug 5, 2019	52.55	53.08	51.75	52.75
6848	NASDAQ	WDC	Fri, Aug 2, 2019	54.14	55.34	52.74	54.39
6847	NASDAQ	WDC	Thu, Aug 1, 2019	56.61	58.50	53.63	55.51
6846	NASDAQ	WDC	Wed, Jul 31, 2019	55.86	56.07	53.33	53.89
6845	NASDAQ	WDC	Tue, Jul 30, 2019	55.20	56.82	54.91	56.59
6844	NASDAQ	WDC	Mon, Jul 29, 2019	55.78	56.01	54.71	55.79
6843	NASDAQ	WDC	Fri, Jul 26, 2019	56.86	57.38	56.19	56.50
6842	NASDAQ	WDC	Thu, Jul 25, 2019	57.28	57.86	56.39	56.97
6841	NASDAQ	WDC	Wed, Jul 24, 2019	55.63	57.62	55.63	57.36
6840	NASDAQ	WDC	Tue, Jul 23, 2019	55.47	56.04	54.68	55.98
6839	NASDAQ	WDC	Mon, Jul 22, 2019	52.95	55.41	52.82	55.31
6838	NASDAQ	WDC	Fri, Jul 19, 2019	53.28	53.28	51.88	52.46
6837	NASDAQ	WDC	Thu, Jul 18, 2019	51.36	52.92	51.30	52.88
6836	NASDAQ	WDC	Wed, Jul 17, 2019	51.71	52.48	51.00	51.49
6835	NASDAQ	WDC	Tue, Jul 16, 2019	54.61	54.61	50.51	51.49
6834	NASDAQ	WDC	Mon, Jul 15, 2019	55.34	55.58	54.06	54.64
6833	NASDAQ	WDC	Fri, Jul 12, 2019	54.46	55.68	53.78	55.30
6832	NASDAQ	WDC	Thu, Jul 11, 2019	54.20	54.47	52.77	54.26
6831	NASDAQ	WDC	Wed, Jul 10, 2019	52.35	54.18	52.31	54.04
6830	NASDAQ	WDC	Tue, Jul 9, 2019	49.52	51.54	49.47	51.48
6829	NASDAQ	WDC	Mon, Jul 8, 2019	47.80	49.91	47.79	49.87
6828	NASDAQ	WDC	Fri, Jul 5, 2019	47.51	48.60	47.28	48.52
6827	NASDAQ	WDC	Wed, Jul 3, 2019	48.60	48.69	47.69	47.94
6826	NASDAQ	WDC	Tue, Jul 2, 2019	48.32	49.15	47.40	48.33
6825	NASDAQ	WDC	Mon, Jul 1, 2019	50.40	51.06	48.54	49.65
6824	NASDAQ	WDC	Fri, Jun 28, 2019	45.38	47.60	45.31	47.55
6823	NASDAQ	WDC	Thu, Jun 27, 2019	43.81	45.10	43.42	44.55
6822	NASDAQ	WDC	Wed, Jun 26, 2019	43.81	45.36	43.40	44.10
6821	NASDAQ	WDC	Tue, Jun 25, 2019	41.32	41.94	40.89	41.10
6820	NASDAQ	WDC	Mon, Jun 24, 2019	40.30	41.73	40.25	41.03
6819	NASDAQ	WDC	Fri, Jun 21, 2019	39.30	40.30	38.80	40.04
6818	NASDAQ	WDC	Thu, Jun 20, 2019	39.91	40.82	39.27	39.64
6817	NASDAQ	WDC	Wed, Jun 19, 2019	38.49	39.39	38.32	38.84
6816	NASDAQ	WDC	Tue, Jun 18, 2019	36.89	38.88	36.75	38.11
6815	NASDAQ	WDC	Mon, Jun 17, 2019	36.21	36.66	35.61	36.27
6814	NASDAQ	WDC	Fri, Jun 14, 2019	36.50	36.77	35.90	36.33
6813	NASDAQ	WDC	Thu, Jun 13, 2019	36.43	37.36	36.06	37.34
6812	NASDAQ	WDC	Wed, Jun 12, 2019	37.71	37.86	35.97	36.24
6811	NASDAQ	WDC	Tue, Jun 11, 2019	39.01	39.09	38.08	38.41
6810	NASDAQ	WDC	Mon, Jun 10, 2019	37.47	38.73	37.47	37.98
6809	NASDAQ	WDC	Fri, Jun 7, 2019	37.77	38.18	36.81	36.94
6808	NASDAQ	WDC	Thu, Jun 6, 2019	38.18	38.47	37.38	37.99
6807	NASDAQ	WDC	Wed, Jun 5, 2019	39.45	39.99	37.80	37.90
6806	NASDAQ	WDC	Tue, Jun 4, 2019	37.52	39.18	37.42	39.14
6805	NASDAQ	WDC	Mon, Jun 3, 2019	37.34	37.97	36.83	37.08
6804	NASDAQ	WDC	Fri, May 31, 2019	38.69	38.85	37.17	37.22
6803	NASDAQ	WDC	Thu, May 30, 2019	39.92	40.91	39.08	39.46
6802	NASDAQ	WDC	Wed, May 29, 2019	39.07	39.95	38.75	39.66
6801	NASDAQ	WDC	Tue, May 28, 2019	41.24	41.57	39.56	39.58
6800	NASDAQ	WDC	Fri, May 24, 2019	41.73	42.11	40.77	40.98
6799	NASDAQ	WDC	Thu, May 23, 2019	41.29	41.60	40.23	41.49
6798	NASDAQ	WDC	Wed, May 22, 2019	42.97	43.11	41.87	42.19
6797	NASDAQ	WDC	Tue, May 21, 2019	42.55	43.72	42.55	43.45
6796	NASDAQ	WDC	Mon, May 20, 2019	43.58	44.16	41.66	41.95
6795	NASDAQ	WDC	Fri, May 17, 2019	44.35	45.81	43.43	44.63
6794	NASDAQ	WDC	Thu, May 16, 2019	44.82	45.40	44.35	45.09
6793	NASDAQ	WDC	Wed, May 15, 2019	44.10	45.95	43.99	45.49
6792	NASDAQ	WDC	Tue, May 14, 2019	43.34	45.11	43.34	44.63
6791	NASDAQ	WDC	Mon, May 13, 2019	44.03	44.18	42.84	42.99
6790	NASDAQ	WDC	Fri, May 10, 2019	46.02	46.13	44.22	45.86
6789	NASDAQ	WDC	Thu, May 9, 2019	45.97	46.58	44.57	46.42
6788	NASDAQ	WDC	Wed, May 8, 2019	46.94	47.95	46.62	46.70
6787	NASDAQ	WDC	Tue, May 7, 2019	48.71	49.48	46.65	47.21
6786	NASDAQ	WDC	Mon, May 6, 2019	48.84	49.87	48.28	49.56
6785	NASDAQ	WDC	Fri, May 3, 2019	50.11	50.94	49.68	50.80
6784	NASDAQ	WDC	Thu, May 2, 2019	50.94	51.27	49.57	49.76
6783	NASDAQ	WDC	Wed, May 1, 2019	51.59	53.04	50.63	50.80
6782	NASDAQ	WDC	Tue, Apr 30, 2019	49.30	51.54	47.81	51.12
6781	NASDAQ	WDC	Mon, Apr 29, 2019	50.61	51.54	50.31	50.47
6780	NASDAQ	WDC	Fri, Apr 26, 2019	49.95	50.98	48.80	50.92
6779	NASDAQ	WDC	Thu, Apr 25, 2019	54.50	54.65	52.53	52.95
6778	NASDAQ	WDC	Wed, Apr 24, 2019	54.51	54.51	52.80	53.94
6777	NASDAQ	WDC	Tue, Apr 23, 2019	54.37	54.75	53.42	54.45
6776	NASDAQ	WDC	Mon, Apr 22, 2019	54.96	55.22	53.52	54.21
6775	NASDAQ	WDC	Thu, Apr 18, 2019	54.47	55.44	53.90	55.39
6774	NASDAQ	WDC	Wed, Apr 17, 2019	55.00	55.54	53.34	54.45
6773	NASDAQ	WDC	Tue, Apr 16, 2019	53.16	54.67	52.87	54.29
6772	NASDAQ	WDC	Mon, Apr 15, 2019	52.50	52.74	51.48	51.86
6771	NASDAQ	WDC	Fri, Apr 12, 2019	51.63	52.28	51.27	51.83
6770	NASDAQ	WDC	Thu, Apr 11, 2019	50.89	51.60	50.43	50.83
6769	NASDAQ	WDC	Wed, Apr 10, 2019	50.08	50.91	49.60	50.69
6768	NASDAQ	WDC	Tue, Apr 9, 2019	51.88	51.88	50.00	50.11
6767	NASDAQ	WDC	Mon, Apr 8, 2019	51.42	51.76	50.36	51.59
6766	NASDAQ	WDC	Fri, Apr 5, 2019	51.77	52.35	51.29	52.04
6765	NASDAQ	WDC	Thu, Apr 4, 2019	51.41	51.87	50.75	51.40
6764	NASDAQ	WDC	Wed, Apr 3, 2019	51.50	53.43	51.40	52.01
6763	NASDAQ	WDC	Tue, Apr 2, 2019	49.23	50.84	48.84	50.38
6762	NASDAQ	WDC	Mon, Apr 1, 2019	48.93	49.58	48.35	49.31
6761	NASDAQ	WDC	Fri, Mar 29, 2019	46.28	48.60	46.28	48.06
6760	NASDAQ	WDC	Thu, Mar 28, 2019	44.92	46.28	44.76	45.75
6759	NASDAQ	WDC	Wed, Mar 27, 2019	47.23	47.45	44.94	45.38
6758	NASDAQ	WDC	Tue, Mar 26, 2019	48.19	48.93	46.87	47.08
6757	NASDAQ	WDC	Mon, Mar 25, 2019	48.25	48.85	47.09	47.89
6756	NASDAQ	WDC	Fri, Mar 22, 2019	51.25	51.45	48.37	48.39
6755	NASDAQ	WDC	Thu, Mar 21, 2019	47.87	52.27	47.87	51.78
6754	NASDAQ	WDC	Wed, Mar 20, 2019	47.84	48.17	46.56	47.17
6753	NASDAQ	WDC	Tue, Mar 19, 2019	48.72	48.84	47.72	47.88
6752	NASDAQ	WDC	Mon, Mar 18, 2019	48.19	48.67	47.83	48.29
6751	NASDAQ	WDC	Fri, Mar 15, 2019	47.65	49.13	47.64	48.10
6750	NASDAQ	WDC	Thu, Mar 14, 2019	48.60	48.72	47.15	47.58
6749	NASDAQ	WDC	Wed, Mar 13, 2019	49.14	49.47	48.07	48.99
6748	NASDAQ	WDC	Tue, Mar 12, 2019	49.69	50.56	48.75	49.15
6747	NASDAQ	WDC	Mon, Mar 11, 2019	47.75	50.00	47.66	49.66
6746	NASDAQ	WDC	Fri, Mar 8, 2019	46.04	47.56	45.73	47.48
6745	NASDAQ	WDC	Thu, Mar 7, 2019	47.86	47.86	45.41	46.99
6744	NASDAQ	WDC	Wed, Mar 6, 2019	50.36	50.36	48.10	48.12
6743	NASDAQ	WDC	Tue, Mar 5, 2019	52.00	52.24	50.48	50.74
6742	NASDAQ	WDC	Mon, Mar 4, 2019	52.27	53.40	51.58	52.61
6741	NASDAQ	WDC	Fri, Mar 1, 2019	51.02	51.95	50.59	51.66
6740	NASDAQ	WDC	Thu, Feb 28, 2019	48.15	50.52	46.66	50.30
6739	NASDAQ	WDC	Wed, Feb 27, 2019	50.83	51.37	48.50	48.54
6738	NASDAQ	WDC	Tue, Feb 26, 2019	51.19	51.60	50.50	50.97
6737	NASDAQ	WDC	Mon, Feb 25, 2019	50.90	52.24	50.76	51.36
6736	NASDAQ	WDC	Fri, Feb 22, 2019	48.06	49.55	47.44	49.49
6735	NASDAQ	WDC	Thu, Feb 21, 2019	48.38	48.50	47.05	47.19
6734	NASDAQ	WDC	Wed, Feb 20, 2019	47.95	49.19	47.91	48.46
6733	NASDAQ	WDC	Tue, Feb 19, 2019	48.42	48.99	47.66	48.00
6732	NASDAQ	WDC	Fri, Feb 15, 2019	48.46	48.46	47.38	47.65
6731	NASDAQ	WDC	Thu, Feb 14, 2019	47.56	48.41	47.47	47.98
6730	NASDAQ	WDC	Wed, Feb 13, 2019	48.68	48.75	47.54	47.69
6729	NASDAQ	WDC	Tue, Feb 12, 2019	46.46	47.83	46.35	47.26
6728	NASDAQ	WDC	Mon, Feb 11, 2019	46.78	46.88	45.61	45.93
6727	NASDAQ	WDC	Fri, Feb 8, 2019	44.45	46.73	44.05	46.71
6726	NASDAQ	WDC	Thu, Feb 7, 2019	47.29	47.50	45.45	45.86
6725	NASDAQ	WDC	Wed, Feb 6, 2019	47.42	48.68	47.41	48.00
6724	NASDAQ	WDC	Tue, Feb 5, 2019	47.44	48.25	47.14	47.41
6723	NASDAQ	WDC	Mon, Feb 4, 2019	47.06	47.89	46.10	47.85
6722	NASDAQ	WDC	Fri, Feb 1, 2019	44.73	47.28	44.73	47.00
6721	NASDAQ	WDC	Thu, Jan 31, 2019	43.81	45.07	43.50	44.99
6720	NASDAQ	WDC	Wed, Jan 30, 2019	43.17	43.99	42.48	43.83
6719	NASDAQ	WDC	Tue, Jan 29, 2019	44.00	44.53	42.46	42.55
6718	NASDAQ	WDC	Mon, Jan 28, 2019	42.03	44.15	41.60	44.00
6717	NASDAQ	WDC	Fri, Jan 25, 2019	45.50	47.95	41.53	43.16
6716	NASDAQ	WDC	Thu, Jan 24, 2019	38.67	41.34	38.55	40.14
6715	NASDAQ	WDC	Wed, Jan 23, 2019	37.93	38.35	37.19	37.62
6714	NASDAQ	WDC	Tue, Jan 22, 2019	38.97	38.97	37.43	37.56
6713	NASDAQ	WDC	Fri, Jan 18, 2019	36.55	39.22	36.26	39.20
6712	NASDAQ	WDC	Thu, Jan 17, 2019	37.25	37.39	35.02	36.47
6711	NASDAQ	WDC	Wed, Jan 16, 2019	37.82	38.74	37.66	37.83
6710	NASDAQ	WDC	Tue, Jan 15, 2019	38.06	38.24	36.96	37.68
6709	NASDAQ	WDC	Mon, Jan 14, 2019	37.89	38.18	36.16	38.06
6708	NASDAQ	WDC	Fri, Jan 11, 2019	39.56	40.53	38.83	40.03
6707	NASDAQ	WDC	Thu, Jan 10, 2019	39.52	40.25	38.88	39.81
6706	NASDAQ	WDC	Wed, Jan 9, 2019	38.36	41.59	38.35	39.79
6705	NASDAQ	WDC	Tue, Jan 8, 2019	39.26	39.43	37.15	38.11
6704	NASDAQ	WDC	Mon, Jan 7, 2019	37.32	38.72	37.16	38.48
6703	NASDAQ	WDC	Fri, Jan 4, 2019	36.60	37.42	36.27	37.16
6702	NASDAQ	WDC	Thu, Jan 3, 2019	37.00	37.16	35.53	35.65
6701	NASDAQ	WDC	Wed, Jan 2, 2019	36.15	38.87	36.02	38.26
6700	NASDAQ	WDC	Mon, Dec 31, 2018	38.04	38.09	35.82	36.97
6699	NASDAQ	WDC	Fri, Dec 28, 2018	37.29	37.57	36.20	36.74
6698	NASDAQ	WDC	Thu, Dec 27, 2018	35.92	36.91	35.39	36.89
6697	NASDAQ	WDC	Wed, Dec 26, 2018	35.73	37.00	33.83	36.93
6696	NASDAQ	WDC	Mon, Dec 24, 2018	35.68	36.35	34.75	35.06
6695	NASDAQ	WDC	Fri, Dec 21, 2018	36.92	37.61	35.86	35.90
6694	NASDAQ	WDC	Thu, Dec 20, 2018	36.52	38.36	36.15	36.69
6693	NASDAQ	WDC	Wed, Dec 19, 2018	38.42	39.18	36.13	36.58
6692	NASDAQ	WDC	Tue, Dec 18, 2018	38.25	39.81	38.20	38.72
6691	NASDAQ	WDC	Mon, Dec 17, 2018	38.73	40.12	37.95	38.25
6690	NASDAQ	WDC	Fri, Dec 14, 2018	39.27	39.99	38.76	38.78
6689	NASDAQ	WDC	Thu, Dec 13, 2018	41.21	41.22	39.74	39.96
6688	NASDAQ	WDC	Wed, Dec 12, 2018	42.24	42.28	40.90	40.97
6687	NASDAQ	WDC	Tue, Dec 11, 2018	42.20	42.66	41.04	41.60
6686	NASDAQ	WDC	Mon, Dec 10, 2018	41.50	42.04	40.74	41.66
6685	NASDAQ	WDC	Fri, Dec 7, 2018	43.40	43.77	41.77	42.03
6684	NASDAQ	WDC	Thu, Dec 6, 2018	43.04	43.66	42.13	43.60
6683	NASDAQ	WDC	Tue, Dec 4, 2018	45.96	46.37	42.52	43.04
6682	NASDAQ	WDC	Mon, Dec 3, 2018	46.26	46.54	44.91	46.37
6681	NASDAQ	WDC	Fri, Nov 30, 2018	45.42	45.71	43.41	45.39
6680	NASDAQ	WDC	Thu, Nov 29, 2018	47.67	48.00	45.23	45.52
6679	NASDAQ	WDC	Wed, Nov 28, 2018	49.12	49.38	44.55	48.15
6678	NASDAQ	WDC	Tue, Nov 27, 2018	47.50	48.94	47.30	48.68
6677	NASDAQ	WDC	Mon, Nov 26, 2018	48.47	48.50	47.15	47.92
6676	NASDAQ	WDC	Fri, Nov 23, 2018	46.84	48.09	46.51	47.34
6675	NASDAQ	WDC	Wed, Nov 21, 2018	46.55	47.70	46.17	46.90
6674	NASDAQ	WDC	Tue, Nov 20, 2018	43.14	46.58	42.60	45.68
6673	NASDAQ	WDC	Mon, Nov 19, 2018	46.13	46.78	45.03	45.11
6672	NASDAQ	WDC	Fri, Nov 16, 2018	46.04	47.06	45.59	46.60
6671	NASDAQ	WDC	Thu, Nov 15, 2018	44.88	47.12	44.37	46.73
6670	NASDAQ	WDC	Wed, Nov 14, 2018	45.68	46.45	44.63	45.05
6669	NASDAQ	WDC	Tue, Nov 13, 2018	43.68	44.84	43.46	44.69
6668	NASDAQ	WDC	Mon, Nov 12, 2018	45.29	45.32	43.19	43.46
6667	NASDAQ	WDC	Fri, Nov 9, 2018	46.99	47.26	44.86	45.73
6666	NASDAQ	WDC	Thu, Nov 8, 2018	48.53	48.92	47.32	47.56
6665	NASDAQ	WDC	Wed, Nov 7, 2018	49.40	49.58	47.50	48.53
6664	NASDAQ	WDC	Tue, Nov 6, 2018	48.07	49.19	47.87	48.90
6663	NASDAQ	WDC	Mon, Nov 5, 2018	47.76	49.22	46.97	48.36
6662	NASDAQ	WDC	Fri, Nov 2, 2018	45.82	47.99	45.58	47.74
6661	NASDAQ	WDC	Thu, Nov 1, 2018	43.29	47.40	43.25	47.08
6660	NASDAQ	WDC	Wed, Oct 31, 2018	42.35	44.19	42.13	43.07
6659	NASDAQ	WDC	Tue, Oct 30, 2018	41.56	42.60	40.58	41.37
6658	NASDAQ	WDC	Mon, Oct 29, 2018	44.65	44.93	41.11	41.55
6657	NASDAQ	WDC	Fri, Oct 26, 2018	47.40	47.57	42.00	44.19
6656	NASDAQ	WDC	Thu, Oct 25, 2018	52.89	54.84	52.63	54.01
6655	NASDAQ	WDC	Wed, Oct 24, 2018	55.48	55.72	52.25	52.34
6654	NASDAQ	WDC	Tue, Oct 23, 2018	53.80	56.05	53.60	55.66
6653	NASDAQ	WDC	Mon, Oct 22, 2018	56.73	57.12	55.26	55.36
6652	NASDAQ	WDC	Fri, Oct 19, 2018	56.11	57.78	56.07	56.54
6651	NASDAQ	WDC	Thu, Oct 18, 2018	55.42	56.87	55.39	55.83
6650	NASDAQ	WDC	Wed, Oct 17, 2018	56.21	56.86	55.36	55.76
6649	NASDAQ	WDC	Tue, Oct 16, 2018	55.30	56.24	54.78	56.06
6648	NASDAQ	WDC	Mon, Oct 15, 2018	54.02	55.47	53.81	54.50
6647	NASDAQ	WDC	Fri, Oct 12, 2018	55.17	55.66	53.89	54.41
6646	NASDAQ	WDC	Thu, Oct 11, 2018	54.56	55.91	53.75	54.13
6645	NASDAQ	WDC	Wed, Oct 10, 2018	54.02	55.36	53.95	54.15
6644	NASDAQ	WDC	Tue, Oct 9, 2018	55.55	55.64	53.58	54.42
6643	NASDAQ	WDC	Mon, Oct 8, 2018	55.90	56.46	55.33	55.65
6642	NASDAQ	WDC	Fri, Oct 5, 2018	56.81	57.39	56.01	56.15
6641	NASDAQ	WDC	Thu, Oct 4, 2018	57.75	57.89	56.06	56.61
6640	NASDAQ	WDC	Wed, Oct 3, 2018	57.92	59.24	57.76	58.36
6639	NASDAQ	WDC	Tue, Oct 2, 2018	58.09	59.28	57.67	57.72
6638	NASDAQ	WDC	Mon, Oct 1, 2018	58.01	59.56	57.36	58.02
6637	NASDAQ	WDC	Fri, Sep 28, 2018	58.12	59.23	57.63	58.54
6636	NASDAQ	WDC	Thu, Sep 27, 2018	58.72	59.20	58.08	58.28
6635	NASDAQ	WDC	Wed, Sep 26, 2018	59.08	59.44	57.94	58.94
6634	NASDAQ	WDC	Tue, Sep 25, 2018	59.92	60.43	58.97	59.68
6633	NASDAQ	WDC	Mon, Sep 24, 2018	60.27	60.62	59.52	59.92
6632	NASDAQ	WDC	Fri, Sep 21, 2018	60.16	61.09	59.11	60.72
6631	NASDAQ	WDC	Thu, Sep 20, 2018	59.28	60.67	59.14	60.05
6630	NASDAQ	WDC	Wed, Sep 19, 2018	58.54	58.94	57.98	58.39
6629	NASDAQ	WDC	Tue, Sep 18, 2018	57.46	59.11	57.26	58.10
6628	NASDAQ	WDC	Mon, Sep 17, 2018	56.84	58.11	56.70	57.18
6627	NASDAQ	WDC	Fri, Sep 14, 2018	57.35	57.95	56.17	56.96
6626	NASDAQ	WDC	Thu, Sep 13, 2018	57.04	57.72	56.15	57.10
6625	NASDAQ	WDC	Wed, Sep 12, 2018	53.85	57.67	53.61	56.57
6624	NASDAQ	WDC	Tue, Sep 11, 2018	55.68	55.88	54.12	54.98
6623	NASDAQ	WDC	Mon, Sep 10, 2018	58.00	58.06	56.91	57.05
6622	NASDAQ	WDC	Fri, Sep 7, 2018	57.50	58.35	56.61	57.69
6621	NASDAQ	WDC	Thu, Sep 6, 2018	59.86	59.86	57.53	57.79
6620	NASDAQ	WDC	Wed, Sep 5, 2018	60.12	60.86	59.30	60.01
6619	NASDAQ	WDC	Tue, Sep 4, 2018	61.75	61.75	58.92	60.24
6618	NASDAQ	WDC	Fri, Aug 31, 2018	63.18	63.33	62.60	63.24
6617	NASDAQ	WDC	Thu, Aug 30, 2018	63.33	63.50	62.89	63.28
6616	NASDAQ	WDC	Wed, Aug 29, 2018	64.78	64.86	63.36	63.39
6615	NASDAQ	WDC	Tue, Aug 28, 2018	64.76	64.93	64.17	64.67
6614	NASDAQ	WDC	Mon, Aug 27, 2018	64.05	65.22	64.00	64.47
6613	NASDAQ	WDC	Fri, Aug 24, 2018	63.72	64.25	63.47	63.81
6612	NASDAQ	WDC	Thu, Aug 23, 2018	63.84	64.45	63.18	63.35
6611	NASDAQ	WDC	Wed, Aug 22, 2018	64.83	64.86	63.94	64.02
6610	NASDAQ	WDC	Tue, Aug 21, 2018	64.45	65.24	64.36	64.89
6609	NASDAQ	WDC	Mon, Aug 20, 2018	64.85	64.85	63.31	64.02
6608	NASDAQ	WDC	Fri, Aug 17, 2018	64.71	64.94	63.65	64.63
6607	NASDAQ	WDC	Thu, Aug 16, 2018	64.40	65.49	64.36	65.06
6606	NASDAQ	WDC	Wed, Aug 15, 2018	63.26	64.19	61.54	63.95
6605	NASDAQ	WDC	Tue, Aug 14, 2018	64.71	65.79	64.36	64.99
6604	NASDAQ	WDC	Mon, Aug 13, 2018	64.97	65.38	64.04	64.22
6603	NASDAQ	WDC	Fri, Aug 10, 2018	65.51	65.97	64.68	64.79
6602	NASDAQ	WDC	Thu, Aug 9, 2018	66.80	67.00	65.30	66.11
6601	NASDAQ	WDC	Wed, Aug 8, 2018	67.70	67.75	67.02	67.05
6600	NASDAQ	WDC	Tue, Aug 7, 2018	68.54	69.55	67.72	67.75
6599	NASDAQ	WDC	Mon, Aug 6, 2018	67.63	68.46	67.62	68.30
6598	NASDAQ	WDC	Fri, Aug 3, 2018	68.74	68.85	67.33	67.96
6597	NASDAQ	WDC	Thu, Aug 2, 2018	69.00	69.16	68.41	68.52
6596	NASDAQ	WDC	Wed, Aug 1, 2018	70.20	70.43	69.19	69.23
6595	NASDAQ	WDC	Tue, Jul 31, 2018	71.04	71.72	70.12	70.15
6594	NASDAQ	WDC	Mon, Jul 30, 2018	71.05	71.90	69.53	70.03
6593	NASDAQ	WDC	Fri, Jul 27, 2018	74.49	75.00	69.96	71.13
6592	NASDAQ	WDC	Thu, Jul 26, 2018	75.53	77.54	75.38	77.09
6591	NASDAQ	WDC	Wed, Jul 25, 2018	75.17	76.14	75.05	75.63
6590	NASDAQ	WDC	Tue, Jul 24, 2018	76.50	76.98	74.97	75.11
6589	NASDAQ	WDC	Mon, Jul 23, 2018	76.24	76.53	74.81	76.38
6588	NASDAQ	WDC	Fri, Jul 20, 2018	77.60	77.67	76.50	76.64
6587	NASDAQ	WDC	Thu, Jul 19, 2018	78.41	78.84	77.20	77.46
6586	NASDAQ	WDC	Wed, Jul 18, 2018	79.00	79.26	78.52	78.78
6585	NASDAQ	WDC	Tue, Jul 17, 2018	77.84	79.11	77.66	78.99
6584	NASDAQ	WDC	Mon, Jul 16, 2018	79.68	79.68	78.23	78.43
6583	NASDAQ	WDC	Fri, Jul 13, 2018	78.81	80.06	78.78	79.52
6582	NASDAQ	WDC	Thu, Jul 12, 2018	78.79	78.93	78.33	78.85
6581	NASDAQ	WDC	Wed, Jul 11, 2018	79.25	79.34	77.89	78.20
6580	NASDAQ	WDC	Tue, Jul 10, 2018	79.88	80.12	79.13	80.08
6579	NASDAQ	WDC	Mon, Jul 9, 2018	78.40	79.70	78.12	79.68
6578	NASDAQ	WDC	Fri, Jul 6, 2018	77.30	78.03	76.49	77.93
6577	NASDAQ	WDC	Thu, Jul 5, 2018	77.22	77.72	76.55	77.46
6576	NASDAQ	WDC	Tue, Jul 3, 2018	78.50	78.81	76.62	76.87
6575	NASDAQ	WDC	Mon, Jul 2, 2018	76.50	78.17	76.06	78.04
6574	NASDAQ	WDC	Fri, Jun 29, 2018	77.60	78.56	77.21	77.41
6573	NASDAQ	WDC	Thu, Jun 28, 2018	76.94	77.58	76.40	76.93
6572	NASDAQ	WDC	Wed, Jun 27, 2018	78.49	78.92	77.28	77.30
6571	NASDAQ	WDC	Tue, Jun 26, 2018	78.31	78.81	77.72	78.51
6570	NASDAQ	WDC	Mon, Jun 25, 2018	79.07	79.47	77.01	78.13
6569	NASDAQ	WDC	Fri, Jun 22, 2018	81.26	81.38	79.54	79.68
6568	NASDAQ	WDC	Thu, Jun 21, 2018	82.76	83.78	80.73	80.89
6567	NASDAQ	WDC	Wed, Jun 20, 2018	81.00	81.17	80.04	80.22
6566	NASDAQ	WDC	Tue, Jun 19, 2018	79.37	80.89	78.90	80.51
6565	NASDAQ	WDC	Mon, Jun 18, 2018	80.05	80.51	78.86	80.27
6564	NASDAQ	WDC	Fri, Jun 15, 2018	82.00	82.00	80.02	80.60
6563	NASDAQ	WDC	Thu, Jun 14, 2018	83.10	83.63	82.39	82.55
6562	NASDAQ	WDC	Wed, Jun 13, 2018	82.44	83.46	82.22	82.86
6561	NASDAQ	WDC	Tue, Jun 12, 2018	83.33	83.33	81.37	82.12
6560	NASDAQ	WDC	Mon, Jun 11, 2018	82.43	83.49	82.31	83.00
6559	NASDAQ	WDC	Fri, Jun 8, 2018	81.74	82.85	81.15	82.62
6558	NASDAQ	WDC	Thu, Jun 7, 2018	84.69	84.83	80.64	82.60
6557	NASDAQ	WDC	Wed, Jun 6, 2018	86.50	87.16	84.57	84.72
6556	NASDAQ	WDC	Tue, Jun 5, 2018	85.50	86.10	85.12	85.90
6555	NASDAQ	WDC	Mon, Jun 4, 2018	85.42	85.48	83.77	84.85
6554	NASDAQ	WDC	Fri, Jun 1, 2018	84.21	85.98	83.60	85.87
6553	NASDAQ	WDC	Thu, May 31, 2018	86.30	86.91	83.43	83.51
6552	NASDAQ	WDC	Wed, May 30, 2018	87.15	87.25	86.05	86.53
6551	NASDAQ	WDC	Tue, May 29, 2018	85.73	87.26	85.62	86.49
6550	NASDAQ	WDC	Fri, May 25, 2018	87.10	87.92	86.08	86.35
6549	NASDAQ	WDC	Thu, May 24, 2018	88.05	88.62	86.87	87.46
6548	NASDAQ	WDC	Wed, May 23, 2018	86.96	88.53	86.41	88.50
6547	NASDAQ	WDC	Tue, May 22, 2018	88.15	88.62	87.25	87.87
6546	NASDAQ	WDC	Mon, May 21, 2018	86.63	87.46	85.95	86.53
6545	NASDAQ	WDC	Fri, May 18, 2018	85.81	86.71	84.40	84.75
6544	NASDAQ	WDC	Thu, May 17, 2018	86.76	87.73	85.70	86.52
6543	NASDAQ	WDC	Wed, May 16, 2018	83.50	87.14	83.35	87.02
6542	NASDAQ	WDC	Tue, May 15, 2018	82.31	83.30	81.01	82.98
6541	NASDAQ	WDC	Mon, May 14, 2018	80.94	82.97	80.63	81.12
6540	NASDAQ	WDC	Fri, May 11, 2018	79.00	79.83	78.58	78.80
6539	NASDAQ	WDC	Thu, May 10, 2018	79.04	79.23	78.10	79.04
6538	NASDAQ	WDC	Wed, May 9, 2018	78.06	78.70	77.14	78.45
6537	NASDAQ	WDC	Tue, May 8, 2018	78.50	78.90	77.03	77.73
6536	NASDAQ	WDC	Mon, May 7, 2018	77.73	79.17	77.45	78.52
6535	NASDAQ	WDC	Fri, May 4, 2018	76.64	77.76	76.05	77.28
6534	NASDAQ	WDC	Thu, May 3, 2018	76.62	77.48	75.96	76.98
6533	NASDAQ	WDC	Wed, May 2, 2018	79.48	79.77	76.69	76.77
6532	NASDAQ	WDC	Tue, May 1, 2018	78.22	80.43	78.22	79.79
6531	NASDAQ	WDC	Mon, Apr 30, 2018	80.70	82.00	76.70	78.79
6530	NASDAQ	WDC	Fri, Apr 27, 2018	86.21	87.21	80.60	80.88
6529	NASDAQ	WDC	Thu, Apr 26, 2018	87.30	88.39	86.54	87.91
6528	NASDAQ	WDC	Wed, Apr 25, 2018	86.44	86.95	83.86	85.92
6527	NASDAQ	WDC	Tue, Apr 24, 2018	88.07	89.78	85.87	86.43
6526	NASDAQ	WDC	Mon, Apr 23, 2018	90.08	90.14	86.64	87.00
6525	NASDAQ	WDC	Fri, Apr 20, 2018	89.17	91.50	88.79	89.56
6524	NASDAQ	WDC	Thu, Apr 19, 2018	90.62	91.55	88.64	89.51
6523	NASDAQ	WDC	Wed, Apr 18, 2018	90.20	92.06	89.11	91.70
6522	NASDAQ	WDC	Tue, Apr 17, 2018	91.27	91.88	90.80	91.37
6521	NASDAQ	WDC	Mon, Apr 16, 2018	90.56	90.60	89.04	90.52
6520	NASDAQ	WDC	Fri, Apr 13, 2018	91.21	91.91	89.48	89.93
6519	NASDAQ	WDC	Thu, Apr 12, 2018	90.39	91.22	89.95	90.50
6518	NASDAQ	WDC	Wed, Apr 11, 2018	89.90	90.84	89.42	89.63
6517	NASDAQ	WDC	Tue, Apr 10, 2018	90.52	92.30	90.13	90.72
6516	NASDAQ	WDC	Mon, Apr 9, 2018	88.62	90.99	88.39	88.56
6515	NASDAQ	WDC	Fri, Apr 6, 2018	89.48	90.62	87.15	87.77
6514	NASDAQ	WDC	Thu, Apr 5, 2018	93.08	93.39	90.07	90.53
6513	NASDAQ	WDC	Wed, Apr 4, 2018	88.09	92.78	88.09	92.51
6512	NASDAQ	WDC	Tue, Apr 3, 2018	90.58	91.79	89.30	91.21
6511	NASDAQ	WDC	Mon, Apr 2, 2018	92.51	93.41	88.90	89.99
6510	NASDAQ	WDC	Thu, Mar 29, 2018	91.28	93.26	90.57	92.27
6509	NASDAQ	WDC	Wed, Mar 28, 2018	91.82	92.87	90.22	90.80
6508	NASDAQ	WDC	Tue, Mar 27, 2018	94.93	95.70	91.58	92.18
6507	NASDAQ	WDC	Mon, Mar 26, 2018	94.21	94.51	91.61	94.27
6506	NASDAQ	WDC	Fri, Mar 23, 2018	98.41	99.32	92.32	92.34
6505	NASDAQ	WDC	Thu, Mar 22, 2018	101.58	102.74	100.39	100.83
6504	NASDAQ	WDC	Wed, Mar 21, 2018	103.69	104.60	102.76	102.84
6503	NASDAQ	WDC	Tue, Mar 20, 2018	103.54	104.50	103.12	103.67
6502	NASDAQ	WDC	Mon, Mar 19, 2018	105.99	106.39	102.42	103.16
6501	NASDAQ	WDC	Fri, Mar 16, 2018	103.88	106.96	103.43	106.45
6500	NASDAQ	WDC	Thu, Mar 15, 2018	103.12	103.41	101.67	102.23
6499	NASDAQ	WDC	Wed, Mar 14, 2018	103.45	104.60	101.38	103.20
6498	NASDAQ	WDC	Tue, Mar 13, 2018	103.19	106.30	102.64	102.91
6497	NASDAQ	WDC	Mon, Mar 12, 2018	100.00	103.11	99.76	102.86
6496	NASDAQ	WDC	Fri, Mar 9, 2018	97.90	100.00	97.55	99.55
6495	NASDAQ	WDC	Thu, Mar 8, 2018	95.50	97.91	95.38	97.22
6494	NASDAQ	WDC	Wed, Mar 7, 2018	92.75	96.94	92.75	95.27
6493	NASDAQ	WDC	Tue, Mar 6, 2018	91.13	94.14	90.69	93.80
6492	NASDAQ	WDC	Mon, Mar 5, 2018	88.00	90.31	87.99	89.95
6491	NASDAQ	WDC	Fri, Mar 2, 2018	86.28	88.40	86.03	88.25
6490	NASDAQ	WDC	Thu, Mar 1, 2018	87.42	88.82	86.31	87.27
6489	NASDAQ	WDC	Wed, Feb 28, 2018	88.14	88.59	87.01	87.04
6488	NASDAQ	WDC	Tue, Feb 27, 2018	89.42	89.93	86.98	87.19
6487	NASDAQ	WDC	Mon, Feb 26, 2018	89.14	89.52	88.22	89.22
6486	NASDAQ	WDC	Fri, Feb 23, 2018	86.98	89.32	86.50	89.14
6485	NASDAQ	WDC	Thu, Feb 22, 2018	85.94	87.26	85.27	85.53
6484	NASDAQ	WDC	Wed, Feb 21, 2018	86.29	87.54	85.62	85.67
6483	NASDAQ	WDC	Tue, Feb 20, 2018	84.13	87.35	84.11	86.46
6482	NASDAQ	WDC	Fri, Feb 16, 2018	84.29	86.32	84.23	84.91
6481	NASDAQ	WDC	Thu, Feb 15, 2018	83.87	84.62	82.96	84.54
6480	NASDAQ	WDC	Wed, Feb 14, 2018	81.90	83.59	81.90	83.33
6479	NASDAQ	WDC	Tue, Feb 13, 2018	81.86	83.46	81.58	82.97
6478	NASDAQ	WDC	Mon, Feb 12, 2018	81.25	83.06	81.25	82.34
6477	NASDAQ	WDC	Fri, Feb 9, 2018	80.80	81.98	77.90	80.59
6476	NASDAQ	WDC	Thu, Feb 8, 2018	83.65	84.41	80.09	80.09
6475	NASDAQ	WDC	Wed, Feb 7, 2018	83.95	85.32	83.10	83.71
6474	NASDAQ	WDC	Tue, Feb 6, 2018	80.58	84.60	80.25	84.25
6473	NASDAQ	WDC	Mon, Feb 5, 2018	84.20	85.90	81.44	81.45
6472	NASDAQ	WDC	Fri, Feb 2, 2018	86.99	87.13	85.01	85.25
6471	NASDAQ	WDC	Thu, Feb 1, 2018	87.43	89.12	86.60	87.65
6470	NASDAQ	WDC	Wed, Jan 31, 2018	89.18	91.19	88.67	88.98
6469	NASDAQ	WDC	Tue, Jan 30, 2018	86.00	87.26	85.11	87.08
6468	NASDAQ	WDC	Mon, Jan 29, 2018	88.74	89.80	87.18	87.45
6467	NASDAQ	WDC	Fri, Jan 26, 2018	86.75	89.63	86.71	89.60
6466	NASDAQ	WDC	Thu, Jan 25, 2018	88.18	89.84	87.65	87.99
6465	NASDAQ	WDC	Wed, Jan 24, 2018	87.70	87.89	86.18	86.97
6464	NASDAQ	WDC	Tue, Jan 23, 2018	86.43	87.55	86.01	87.34
6463	NASDAQ	WDC	Mon, Jan 22, 2018	85.94	86.39	85.10	86.24
6462	NASDAQ	WDC	Fri, Jan 19, 2018	86.12	87.07	85.38	85.60
6461	NASDAQ	WDC	Thu, Jan 18, 2018	85.17	86.57	85.07	86.40
6460	NASDAQ	WDC	Wed, Jan 17, 2018	84.54	85.48	84.20	85.16
6459	NASDAQ	WDC	Tue, Jan 16, 2018	83.70	84.98	83.30	83.88
6458	NASDAQ	WDC	Fri, Jan 12, 2018	82.68	83.31	82.45	83.12
6457	NASDAQ	WDC	Thu, Jan 11, 2018	80.92	82.91	80.90	82.25
6456	NASDAQ	WDC	Wed, Jan 10, 2018	79.20	80.95	78.80	80.91
6455	NASDAQ	WDC	Tue, Jan 9, 2018	81.52	82.10	80.43	80.62
6454	NASDAQ	WDC	Mon, Jan 8, 2018	83.00	83.00	80.61	81.44
6453	NASDAQ	WDC	Fri, Jan 5, 2018	82.39	82.97	81.61	82.69
6452	NASDAQ	WDC	Thu, Jan 4, 2018	82.00	83.00	79.69	82.17
6451	NASDAQ	WDC	Wed, Jan 3, 2018	82.00	82.89	81.81	82.67
6450	NASDAQ	WDC	Tue, Jan 2, 2018	80.51	81.79	79.58	81.38
6449	NASDAQ	WDC	Fri, Dec 29, 2017	80.61	80.75	79.49	79.53
6448	NASDAQ	WDC	Thu, Dec 28, 2017	81.42	81.70	80.33	80.64
6447	NASDAQ	WDC	Wed, Dec 27, 2017	80.09	81.00	79.63	80.96
6446	NASDAQ	WDC	Tue, Dec 26, 2017	80.92	81.00	79.22	80.00
6445	NASDAQ	WDC	Fri, Dec 22, 2017	80.88	81.36	80.46	80.68
6444	NASDAQ	WDC	Thu, Dec 21, 2017	82.88	83.27	80.75	80.83
6443	NASDAQ	WDC	Wed, Dec 20, 2017	85.16	85.26	82.12	82.77
6442	NASDAQ	WDC	Tue, Dec 19, 2017	83.53	85.13	82.29	84.24
6441	NASDAQ	WDC	Mon, Dec 18, 2017	82.51	83.83	82.30	83.62
6440	NASDAQ	WDC	Fri, Dec 15, 2017	81.89	82.08	79.93	81.62
6439	NASDAQ	WDC	Thu, Dec 14, 2017	83.87	84.09	82.43	82.64
6438	NASDAQ	WDC	Wed, Dec 13, 2017	84.67	85.63	83.12	83.63
6437	NASDAQ	WDC	Tue, Dec 12, 2017	81.59	82.75	81.13	81.77
6436	NASDAQ	WDC	Mon, Dec 11, 2017	81.19	81.94	80.09	81.20
6435	NASDAQ	WDC	Fri, Dec 8, 2017	80.12	81.68	79.42	81.47
6434	NASDAQ	WDC	Thu, Dec 7, 2017	78.00	78.86	77.69	78.35
6433	NASDAQ	WDC	Wed, Dec 6, 2017	78.00	78.93	77.51	77.86
6432	NASDAQ	WDC	Tue, Dec 5, 2017	77.26	79.03	76.77	78.56
6431	NASDAQ	WDC	Mon, Dec 4, 2017	79.36	79.93	76.59	77.11
6430	NASDAQ	WDC	Fri, Dec 1, 2017	79.27	80.36	77.11	79.36
6429	NASDAQ	WDC	Thu, Nov 30, 2017	81.92	82.10	78.60	78.86
6428	NASDAQ	WDC	Wed, Nov 29, 2017	86.34	86.49	80.60	81.00
6427	NASDAQ	WDC	Tue, Nov 28, 2017	87.10	87.45	85.94	86.89
6426	NASDAQ	WDC	Mon, Nov 27, 2017	88.31	88.33	85.33	86.55
6425	NASDAQ	WDC	Fri, Nov 24, 2017	92.96	93.16	92.25	92.78
6424	NASDAQ	WDC	Wed, Nov 22, 2017	92.43	93.22	91.71	92.91
6423	NASDAQ	WDC	Tue, Nov 21, 2017	91.59	93.31	91.26	92.35
6422	NASDAQ	WDC	Mon, Nov 20, 2017	90.50	91.13	89.73	90.88
6421	NASDAQ	WDC	Fri, Nov 17, 2017	91.17	91.64	90.53	91.30
6420	NASDAQ	WDC	Thu, Nov 16, 2017	90.59	91.72	90.43	91.21
6419	NASDAQ	WDC	Wed, Nov 15, 2017	90.80	91.18	89.51	90.36
6418	NASDAQ	WDC	Tue, Nov 14, 2017	89.75	92.29	89.01	91.58
6417	NASDAQ	WDC	Mon, Nov 13, 2017	88.13	89.09	88.13	88.44
6416	NASDAQ	WDC	Fri, Nov 10, 2017	88.25	89.37	87.60	88.92
6415	NASDAQ	WDC	Thu, Nov 9, 2017	86.50	88.24	86.05	87.63
6414	NASDAQ	WDC	Wed, Nov 8, 2017	86.26	87.42	85.53	87.12
6413	NASDAQ	WDC	Tue, Nov 7, 2017	87.85	87.92	85.96	86.09
6412	NASDAQ	WDC	Mon, Nov 6, 2017	86.67	88.18	86.53	87.85
6411	NASDAQ	WDC	Fri, Nov 3, 2017	89.08	89.14	86.51	87.01
6410	NASDAQ	WDC	Thu, Nov 2, 2017	89.10	89.16	87.71	88.60
6409	NASDAQ	WDC	Wed, Nov 1, 2017	90.01	91.23	88.90	89.24
6408	NASDAQ	WDC	Tue, Oct 31, 2017	86.25	90.16	85.78	89.27
6407	NASDAQ	WDC	Mon, Oct 30, 2017	86.96	88.09	85.52	85.79
6406	NASDAQ	WDC	Fri, Oct 27, 2017	88.36	88.63	84.32	87.11
6405	NASDAQ	WDC	Thu, Oct 26, 2017	87.68	89.66	87.52	89.38
6404	NASDAQ	WDC	Wed, Oct 25, 2017	87.50	88.19	86.52	87.29
6403	NASDAQ	WDC	Tue, Oct 24, 2017	88.33	89.30	87.60	87.89
6402	NASDAQ	WDC	Mon, Oct 23, 2017	90.00	90.33	87.95	87.99
6401	NASDAQ	WDC	Fri, Oct 20, 2017	86.37	87.72	86.00	86.41
6400	NASDAQ	WDC	Thu, Oct 19, 2017	85.56	85.71	84.21	85.48
6399	NASDAQ	WDC	Wed, Oct 18, 2017	85.71	86.28	84.75	85.50
6398	NASDAQ	WDC	Tue, Oct 17, 2017	86.47	86.91	85.23	85.78
6397	NASDAQ	WDC	Mon, Oct 16, 2017	87.74	87.82	86.53	86.83
6396	NASDAQ	WDC	Fri, Oct 13, 2017	86.57	88.25	86.10	87.80
6395	NASDAQ	WDC	Thu, Oct 12, 2017	85.60	86.24	85.20	85.76
6394	NASDAQ	WDC	Wed, Oct 11, 2017	85.99	86.98	85.51	85.62
6393	NASDAQ	WDC	Tue, Oct 10, 2017	85.60	86.78	85.00	86.01
6392	NASDAQ	WDC	Mon, Oct 9, 2017	84.35	84.52	83.68	84.27
6391	NASDAQ	WDC	Fri, Oct 6, 2017	83.48	85.67	83.01	83.85
6390	NASDAQ	WDC	Thu, Oct 5, 2017	83.00	84.49	82.15	83.58
6389	NASDAQ	WDC	Wed, Oct 4, 2017	82.84	84.84	82.63	84.35
6388	NASDAQ	WDC	Tue, Oct 3, 2017	83.22	83.60	82.32	83.00
6387	NASDAQ	WDC	Mon, Oct 2, 2017	84.84	85.00	82.55	83.39
6386	NASDAQ	WDC	Fri, Sep 29, 2017	86.50	87.02	85.80	86.40
6385	NASDAQ	WDC	Thu, Sep 28, 2017	87.25	87.83	85.31	86.71
6384	NASDAQ	WDC	Wed, Sep 27, 2017	86.99	89.21	86.65	88.72
6383	NASDAQ	WDC	Tue, Sep 26, 2017	87.04	87.82	86.09	86.28
6382	NASDAQ	WDC	Mon, Sep 25, 2017	86.11	87.15	85.50	86.09
6381	NASDAQ	WDC	Fri, Sep 22, 2017	85.42	86.64	85.27	86.48
6380	NASDAQ	WDC	Thu, Sep 21, 2017	86.14	86.30	84.16	85.49
6379	NASDAQ	WDC	Wed, Sep 20, 2017	86.21	86.85	84.12	86.37
6378	NASDAQ	WDC	Tue, Sep 19, 2017	88.70	90.95	86.70	89.92
6377	NASDAQ	WDC	Mon, Sep 18, 2017	89.01	89.36	87.68	89.18
6376	NASDAQ	WDC	Fri, Sep 15, 2017	86.09	89.08	86.09	88.52
6375	NASDAQ	WDC	Thu, Sep 14, 2017	85.35	86.44	85.12	85.79
6374	NASDAQ	WDC	Wed, Sep 13, 2017	86.50	86.50	83.32	85.74
6373	NASDAQ	WDC	Tue, Sep 12, 2017	87.55	89.40	87.11	88.78
6372	NASDAQ	WDC	Mon, Sep 11, 2017	87.69	88.30	86.82	87.38
6371	NASDAQ	WDC	Fri, Sep 8, 2017	88.40	88.83	86.26	87.00
6370	NASDAQ	WDC	Thu, Sep 7, 2017	90.00	90.00	88.38	88.42
6369	NASDAQ	WDC	Wed, Sep 6, 2017	89.95	90.98	88.54	89.56
6368	NASDAQ	WDC	Tue, Sep 5, 2017	90.00	91.17	88.37	89.50
6367	NASDAQ	WDC	Fri, Sep 1, 2017	88.67	90.71	88.57	90.41
6366	NASDAQ	WDC	Thu, Aug 31, 2017	90.30	90.46	87.48	88.27
6365	NASDAQ	WDC	Wed, Aug 30, 2017	88.75	90.71	87.44	90.30
6364	NASDAQ	WDC	Tue, Aug 29, 2017	89.43	90.37	88.08	90.07
6363	NASDAQ	WDC	Mon, Aug 28, 2017	91.03	92.14	90.06	90.56
6362	NASDAQ	WDC	Fri, Aug 25, 2017	89.15	90.71	88.60	90.25
6361	NASDAQ	WDC	Thu, Aug 24, 2017	89.00	90.18	88.35	89.45
6360	NASDAQ	WDC	Wed, Aug 23, 2017	86.42	89.00	86.06	88.31
6359	NASDAQ	WDC	Tue, Aug 22, 2017	84.48	86.99	84.24	86.65
6358	NASDAQ	WDC	Mon, Aug 21, 2017	82.98	84.00	81.66	83.86
6357	NASDAQ	WDC	Fri, Aug 18, 2017	82.46	83.99	81.55	83.20
6356	NASDAQ	WDC	Thu, Aug 17, 2017	85.48	85.60	82.47	82.48
6355	NASDAQ	WDC	Wed, Aug 16, 2017	84.20	85.94	84.06	85.85
6354	NASDAQ	WDC	Tue, Aug 15, 2017	83.03	84.04	82.30	83.82
6353	NASDAQ	WDC	Mon, Aug 14, 2017	80.93	83.20	80.78	82.83
6352	NASDAQ	WDC	Fri, Aug 11, 2017	79.05	80.23	78.31	79.90
6351	NASDAQ	WDC	Thu, Aug 10, 2017	80.51	80.60	78.45	79.19
6350	NASDAQ	WDC	Wed, Aug 9, 2017	80.72	81.62	80.52	80.99
6349	NASDAQ	WDC	Tue, Aug 8, 2017	80.79	82.74	80.67	81.34
6348	NASDAQ	WDC	Mon, Aug 7, 2017	81.16	81.63	80.39	80.97
6347	NASDAQ	WDC	Fri, Aug 4, 2017	84.79	84.82	79.66	81.17
6346	NASDAQ	WDC	Thu, Aug 3, 2017	84.50	85.01	83.81	84.51
6345	NASDAQ	WDC	Wed, Aug 2, 2017	86.49	86.55	84.05	84.37
6344	NASDAQ	WDC	Tue, Aug 1, 2017	85.29	86.35	84.87	85.67
6343	NASDAQ	WDC	Mon, Jul 31, 2017	86.12	86.73	84.40	85.12
6342	NASDAQ	WDC	Fri, Jul 28, 2017	88.00	88.00	84.10	84.97
6341	NASDAQ	WDC	Thu, Jul 27, 2017	93.01	94.25	91.22	91.90
6340	NASDAQ	WDC	Wed, Jul 26, 2017	94.26	94.49	92.53	92.96
6339	NASDAQ	WDC	Tue, Jul 25, 2017	91.04	95.05	90.75	93.75
6338	NASDAQ	WDC	Mon, Jul 24, 2017	94.94	95.69	94.48	94.62
6337	NASDAQ	WDC	Fri, Jul 21, 2017	94.70	95.77	94.50	94.82
6336	NASDAQ	WDC	Thu, Jul 20, 2017	95.00	95.56	94.23	95.01
6335	NASDAQ	WDC	Wed, Jul 19, 2017	94.42	94.61	93.45	94.48
6334	NASDAQ	WDC	Tue, Jul 18, 2017	94.16	94.82	93.60	94.27
6333	NASDAQ	WDC	Mon, Jul 17, 2017	94.15	94.94	93.85	94.57
6332	NASDAQ	WDC	Fri, Jul 14, 2017	93.36	95.49	93.20	94.44
6331	NASDAQ	WDC	Thu, Jul 13, 2017	93.51	94.62	92.61	92.80
6330	NASDAQ	WDC	Wed, Jul 12, 2017	92.90	95.51	92.61	94.13
6329	NASDAQ	WDC	Tue, Jul 11, 2017	89.38	92.16	89.27	91.75
6328	NASDAQ	WDC	Mon, Jul 10, 2017	86.87	89.51	86.31	89.27
6327	NASDAQ	WDC	Fri, Jul 7, 2017	86.54	88.52	86.08	86.94
6326	NASDAQ	WDC	Thu, Jul 6, 2017	86.17	86.58	84.74	86.12
6325	NASDAQ	WDC	Wed, Jul 5, 2017	85.95	86.75	84.46	86.41
6324	NASDAQ	WDC	Mon, Jul 3, 2017	89.00	89.25	85.26	85.29
6323	NASDAQ	WDC	Fri, Jun 30, 2017	92.32	92.40	88.28	88.60
6322	NASDAQ	WDC	Thu, Jun 29, 2017	93.20	93.23	90.80	91.65
6321	NASDAQ	WDC	Wed, Jun 28, 2017	91.43	93.70	90.86	93.67
6320	NASDAQ	WDC	Tue, Jun 27, 2017	91.25	92.90	89.81	91.85
6319	NASDAQ	WDC	Mon, Jun 26, 2017	94.00	94.91	92.54	92.66
6318	NASDAQ	WDC	Fri, Jun 23, 2017	90.93	95.00	90.61	93.34
6317	NASDAQ	WDC	Thu, Jun 22, 2017	91.27	91.30	89.76	90.25
6316	NASDAQ	WDC	Wed, Jun 21, 2017	88.06	91.85	87.87	91.03
6315	NASDAQ	WDC	Tue, Jun 20, 2017	88.69	89.59	88.17	88.23
6314	NASDAQ	WDC	Mon, Jun 19, 2017	88.14	88.92	87.66	88.64
6313	NASDAQ	WDC	Fri, Jun 16, 2017	87.76	88.48	86.79	87.12
6312	NASDAQ	WDC	Thu, Jun 15, 2017	86.32	87.72	85.60	87.31
6311	NASDAQ	WDC	Wed, Jun 14, 2017	90.25	90.47	86.93	87.80
6310	NASDAQ	WDC	Tue, Jun 13, 2017	88.54	90.43	87.69	90.05
6309	NASDAQ	WDC	Mon, Jun 12, 2017	84.82	86.72	82.14	86.64
6308	NASDAQ	WDC	Fri, Jun 9, 2017	91.10	91.94	84.19	86.01
6307	NASDAQ	WDC	Thu, Jun 8, 2017	90.06	91.13	89.41	91.02
6306	NASDAQ	WDC	Wed, Jun 7, 2017	89.97	91.29	89.70	89.93
6305	NASDAQ	WDC	Tue, Jun 6, 2017	89.25	90.18	89.18	89.94
6304	NASDAQ	WDC	Mon, Jun 5, 2017	91.44	91.50	89.23	89.42
6303	NASDAQ	WDC	Fri, Jun 2, 2017	92.30	92.50	90.61	91.52
6302	NASDAQ	WDC	Thu, Jun 1, 2017	89.94	91.77	89.75	91.59
6301	NASDAQ	WDC	Wed, May 31, 2017	91.81	91.85	89.68	90.06
6300	NASDAQ	WDC	Tue, May 30, 2017	90.08	92.27	89.84	91.29
6299	NASDAQ	WDC	Fri, May 26, 2017	89.02	90.08	88.30	90.01
6298	NASDAQ	WDC	Thu, May 25, 2017	90.30	90.37	88.55	89.27
6297	NASDAQ	WDC	Wed, May 24, 2017	88.68	90.81	88.55	89.70
6296	NASDAQ	WDC	Tue, May 23, 2017	88.10	88.32	86.32	88.03
6295	NASDAQ	WDC	Mon, May 22, 2017	88.62	88.79	86.79	87.98
6294	NASDAQ	WDC	Fri, May 19, 2017	86.55	87.48	86.41	86.66
6293	NASDAQ	WDC	Thu, May 18, 2017	85.73	86.51	84.13	86.11
6292	NASDAQ	WDC	Wed, May 17, 2017	88.26	88.36	85.14	85.22
6291	NASDAQ	WDC	Tue, May 16, 2017	89.01	89.59	88.73	88.96
6290	NASDAQ	WDC	Mon, May 15, 2017	89.54	89.78	88.51	89.02
6289	NASDAQ	WDC	Fri, May 12, 2017	89.75	90.10	89.08	89.65
6288	NASDAQ	WDC	Thu, May 11, 2017	89.02	89.90	88.59	89.68
6287	NASDAQ	WDC	Wed, May 10, 2017	88.91	89.80	88.75	89.54
6286	NASDAQ	WDC	Tue, May 9, 2017	88.93	90.51	88.43	88.88
6285	NASDAQ	WDC	Mon, May 8, 2017	90.34	90.65	89.56	89.90
6284	NASDAQ	WDC	Fri, May 5, 2017	88.93	90.74	88.61	90.72
6283	NASDAQ	WDC	Thu, May 4, 2017	89.35	90.35	88.54	89.17
6282	NASDAQ	WDC	Wed, May 3, 2017	87.03	89.33	86.48	89.22
6281	NASDAQ	WDC	Tue, May 2, 2017	87.80	88.11	86.13	87.29
6280	NASDAQ	WDC	Mon, May 1, 2017	88.00	88.43	86.13	87.70
6279	NASDAQ	WDC	Fri, Apr 28, 2017	90.63	91.00	86.41	89.07
6278	NASDAQ	WDC	Thu, Apr 27, 2017	85.13	85.99	83.79	85.71
6277	NASDAQ	WDC	Wed, Apr 26, 2017	84.50	85.37	83.45	84.61
6276	NASDAQ	WDC	Tue, Apr 25, 2017	87.00	87.47	85.09	86.88
6275	NASDAQ	WDC	Mon, Apr 24, 2017	84.56	86.47	84.16	85.77
6274	NASDAQ	WDC	Fri, Apr 21, 2017	84.65	84.82	83.11	83.11
6273	NASDAQ	WDC	Thu, Apr 20, 2017	83.38	84.59	83.23	84.41
6272	NASDAQ	WDC	Wed, Apr 19, 2017	83.44	83.83	82.63	82.80
6271	NASDAQ	WDC	Tue, Apr 18, 2017	83.82	84.18	82.55	82.87
6270	NASDAQ	WDC	Mon, Apr 17, 2017	83.58	84.45	83.07	84.16
6269	NASDAQ	WDC	Thu, Apr 13, 2017	83.80	84.75	83.02	83.50
6268	NASDAQ	WDC	Wed, Apr 12, 2017	86.25	86.48	83.69	84.21
6267	NASDAQ	WDC	Tue, Apr 11, 2017	86.55	88.00	84.72	86.05
6266	NASDAQ	WDC	Mon, Apr 10, 2017	85.40	86.26	84.10	84.78
6265	NASDAQ	WDC	Fri, Apr 7, 2017	84.06	85.37	83.06	85.17
6264	NASDAQ	WDC	Thu, Apr 6, 2017	82.80	84.33	82.50	84.09
6263	NASDAQ	WDC	Wed, Apr 5, 2017	83.37	84.73	82.06	82.70
6262	NASDAQ	WDC	Tue, Apr 4, 2017	81.87	83.41	81.50	82.99
6261	NASDAQ	WDC	Mon, Apr 3, 2017	82.60	82.93	80.51	82.14
6260	NASDAQ	WDC	Fri, Mar 31, 2017	83.61	84.00	82.39	82.53
6259	NASDAQ	WDC	Thu, Mar 30, 2017	81.07	84.28	80.90	83.75
6258	NASDAQ	WDC	Wed, Mar 29, 2017	80.00	81.49	79.55	81.39
6257	NASDAQ	WDC	Tue, Mar 28, 2017	78.72	81.00	78.59	80.56
6256	NASDAQ	WDC	Mon, Mar 27, 2017	77.23	79.12	76.82	78.57
6255	NASDAQ	WDC	Fri, Mar 24, 2017	79.68	81.10	77.57	78.18
6254	NASDAQ	WDC	Thu, Mar 23, 2017	74.65	76.29	74.05	76.19
6253	NASDAQ	WDC	Wed, Mar 22, 2017	72.98	75.04	71.38	74.93
6252	NASDAQ	WDC	Tue, Mar 21, 2017	76.84	77.01	73.14	73.22
6251	NASDAQ	WDC	Mon, Mar 20, 2017	76.89	77.60	76.01	76.42
6250	NASDAQ	WDC	Fri, Mar 17, 2017	77.30	77.62	76.65	76.87
6249	NASDAQ	WDC	Thu, Mar 16, 2017	77.05	77.87	76.46	77.14
6248	NASDAQ	WDC	Wed, Mar 15, 2017	75.56	76.95	74.90	76.72
6247	NASDAQ	WDC	Tue, Mar 14, 2017	75.27	75.80	74.47	75.70
6246	NASDAQ	WDC	Mon, Mar 13, 2017	74.87	76.01	74.73	75.70
6245	NASDAQ	WDC	Fri, Mar 10, 2017	75.01	75.48	74.53	75.00
6244	NASDAQ	WDC	Thu, Mar 9, 2017	76.06	76.07	73.07	74.26
6243	NASDAQ	WDC	Wed, Mar 8, 2017	76.68	77.15	76.26	76.45
6242	NASDAQ	WDC	Tue, Mar 7, 2017	76.80	77.38	75.95	76.80
6241	NASDAQ	WDC	Mon, Mar 6, 2017	76.97	77.60	75.43	76.80
6240	NASDAQ	WDC	Fri, Mar 3, 2017	76.67	78.22	76.66	77.54
6239	NASDAQ	WDC	Thu, Mar 2, 2017	78.43	79.15	76.08	76.28
6238	NASDAQ	WDC	Wed, Mar 1, 2017	78.13	78.50	76.60	78.32
6237	NASDAQ	WDC	Tue, Feb 28, 2017	75.90	77.62	75.70	76.88
6236	NASDAQ	WDC	Mon, Feb 27, 2017	74.59	76.21	74.04	76.10
6235	NASDAQ	WDC	Fri, Feb 24, 2017	73.12	74.66	72.75	74.65
6234	NASDAQ	WDC	Thu, Feb 23, 2017	74.91	75.39	74.30	74.59
6233	NASDAQ	WDC	Wed, Feb 22, 2017	74.72	75.47	74.26	74.47
6232	NASDAQ	WDC	Tue, Feb 21, 2017	74.94	75.55	74.64	74.90
6231	NASDAQ	WDC	Fri, Feb 17, 2017	75.75	75.81	74.26	74.91
6230	NASDAQ	WDC	Thu, Feb 16, 2017	76.50	77.70	75.78	75.95
6229	NASDAQ	WDC	Wed, Feb 15, 2017	76.50	77.00	75.81	76.01
6228	NASDAQ	WDC	Tue, Feb 14, 2017	77.35	77.47	75.98	76.41
6227	NASDAQ	WDC	Mon, Feb 13, 2017	78.00	78.67	77.80	78.47
6226	NASDAQ	WDC	Fri, Feb 10, 2017	78.20	78.45	76.84	77.36
6225	NASDAQ	WDC	Thu, Feb 9, 2017	77.74	78.58	77.35	78.05
6224	NASDAQ	WDC	Wed, Feb 8, 2017	77.75	77.89	76.14	77.08
6223	NASDAQ	WDC	Tue, Feb 7, 2017	79.34	79.59	78.65	79.05
6222	NASDAQ	WDC	Mon, Feb 6, 2017	79.00	79.65	78.55	78.94
6221	NASDAQ	WDC	Fri, Feb 3, 2017	79.38	79.85	78.98	79.13
6220	NASDAQ	WDC	Thu, Feb 2, 2017	79.18	79.93	78.80	79.23
6219	NASDAQ	WDC	Wed, Feb 1, 2017	80.47	80.70	78.46	79.16
6218	NASDAQ	WDC	Tue, Jan 31, 2017	79.11	79.91	77.80	79.73
6217	NASDAQ	WDC	Mon, Jan 30, 2017	79.28	79.86	78.51	79.22
6216	NASDAQ	WDC	Fri, Jan 27, 2017	78.86	80.04	78.14	79.52
6215	NASDAQ	WDC	Thu, Jan 26, 2017	79.84	81.67	78.36	78.47
6214	NASDAQ	WDC	Wed, Jan 25, 2017	79.78	81.26	79.10	80.02
6213	NASDAQ	WDC	Tue, Jan 24, 2017	74.01	76.52	73.93	76.01
6212	NASDAQ	WDC	Mon, Jan 23, 2017	72.95	73.00	71.10	72.65
6211	NASDAQ	WDC	Fri, Jan 20, 2017	72.39	73.40	72.28	72.63
6210	NASDAQ	WDC	Thu, Jan 19, 2017	72.06	73.11	71.63	71.67
6209	NASDAQ	WDC	Wed, Jan 18, 2017	71.99	73.47	71.58	73.24
6208	NASDAQ	WDC	Tue, Jan 17, 2017	70.74	72.34	70.73	71.62
6207	NASDAQ	WDC	Fri, Jan 13, 2017	70.59	71.82	70.59	71.00
6206	NASDAQ	WDC	Thu, Jan 12, 2017	70.93	71.03	69.10	70.75
6205	NASDAQ	WDC	Wed, Jan 11, 2017	71.17	72.56	70.57	71.45
6204	NASDAQ	WDC	Tue, Jan 10, 2017	71.82	72.20	70.78	70.84
6203	NASDAQ	WDC	Mon, Jan 9, 2017	70.90	72.30	70.43	71.86
6202	NASDAQ	WDC	Fri, Jan 6, 2017	70.48	71.19	69.96	70.38
6201	NASDAQ	WDC	Thu, Jan 5, 2017	71.06	72.13	70.13	70.55
6200	NASDAQ	WDC	Wed, Jan 4, 2017	69.58	71.58	69.55	70.54
6199	NASDAQ	WDC	Tue, Jan 3, 2017	68.95	70.30	68.58	69.43
6198	NASDAQ	WDC	Fri, Dec 30, 2016	68.55	69.40	67.61	67.95
6197	NASDAQ	WDC	Thu, Dec 29, 2016	69.02	69.44	67.81	68.43
6196	NASDAQ	WDC	Wed, Dec 28, 2016	69.86	71.16	68.63	69.21
6195	NASDAQ	WDC	Tue, Dec 27, 2016	69.70	70.48	69.55	70.17
6194	NASDAQ	WDC	Fri, Dec 23, 2016	70.14	70.69	69.69	70.35
6193	NASDAQ	WDC	Thu, Dec 22, 2016	71.39	72.01	69.81	70.19
6192	NASDAQ	WDC	Wed, Dec 21, 2016	69.01	69.79	68.27	69.22
6191	NASDAQ	WDC	Tue, Dec 20, 2016	69.21	71.67	68.73	68.95
6190	NASDAQ	WDC	Mon, Dec 19, 2016	67.34	68.43	67.02	68.36
6189	NASDAQ	WDC	Fri, Dec 16, 2016	68.78	68.79	66.91	67.18
6188	NASDAQ	WDC	Thu, Dec 15, 2016	67.30	68.84	66.80	67.89
6187	NASDAQ	WDC	Wed, Dec 14, 2016	67.45	68.29	66.74	67.17
6186	NASDAQ	WDC	Tue, Dec 13, 2016	66.59	68.80	66.59	67.90
6185	NASDAQ	WDC	Mon, Dec 12, 2016	67.69	67.69	65.08	66.29
6184	NASDAQ	WDC	Fri, Dec 9, 2016	68.40	69.40	67.57	67.71
6183	NASDAQ	WDC	Thu, Dec 8, 2016	69.23	69.50	67.57	68.25
6182	NASDAQ	WDC	Wed, Dec 7, 2016	67.92	69.60	66.31	69.15
6181	NASDAQ	WDC	Tue, Dec 6, 2016	62.07	64.27	61.85	63.85
6180	NASDAQ	WDC	Mon, Dec 5, 2016	64.14	64.88	60.78	62.09
6179	NASDAQ	WDC	Fri, Dec 2, 2016	61.51	63.65	61.51	63.35
6178	NASDAQ	WDC	Thu, Dec 1, 2016	63.87	65.99	61.37	61.61
6177	NASDAQ	WDC	Wed, Nov 30, 2016	63.26	64.37	62.75	63.66
6176	NASDAQ	WDC	Tue, Nov 29, 2016	62.29	64.29	62.29	62.67
6175	NASDAQ	WDC	Mon, Nov 28, 2016	61.03	63.12	61.03	62.27
6174	NASDAQ	WDC	Fri, Nov 25, 2016	60.96	61.72	60.66	61.59
6173	NASDAQ	WDC	Wed, Nov 23, 2016	60.80	61.48	60.30	61.04
6172	NASDAQ	WDC	Tue, Nov 22, 2016	61.45	61.89	60.32	61.19
6171	NASDAQ	WDC	Mon, Nov 21, 2016	61.10	62.34	60.87	61.17
6170	NASDAQ	WDC	Fri, Nov 18, 2016	58.97	60.93	58.30	60.93
6169	NASDAQ	WDC	Thu, Nov 17, 2016	59.71	60.25	57.62	58.80
6168	NASDAQ	WDC	Wed, Nov 16, 2016	59.52	59.83	58.86	59.53
6167	NASDAQ	WDC	Tue, Nov 15, 2016	59.49	59.99	58.71	59.71
6166	NASDAQ	WDC	Mon, Nov 14, 2016	58.66	60.54	58.65	59.48
6165	NASDAQ	WDC	Fri, Nov 11, 2016	56.72	58.99	56.26	58.89
6164	NASDAQ	WDC	Thu, Nov 10, 2016	57.98	59.49	56.66	56.84
6163	NASDAQ	WDC	Wed, Nov 9, 2016	56.08	58.04	55.05	57.48
6162	NASDAQ	WDC	Tue, Nov 8, 2016	57.34	57.77	56.65	57.26
6161	NASDAQ	WDC	Mon, Nov 7, 2016	56.41	57.96	56.30	57.67
6160	NASDAQ	WDC	Fri, Nov 4, 2016	54.72	55.97	54.26	55.02
6159	NASDAQ	WDC	Thu, Nov 3, 2016	55.43	55.98	54.87	55.14
6158	NASDAQ	WDC	Wed, Nov 2, 2016	57.11	57.63	55.14	55.20
6157	NASDAQ	WDC	Tue, Nov 1, 2016	58.51	58.90	56.30	57.24
6156	NASDAQ	WDC	Mon, Oct 31, 2016	59.25	59.95	58.43	58.44
6155	NASDAQ	WDC	Fri, Oct 28, 2016	59.68	61.00	59.10	59.21
6154	NASDAQ	WDC	Thu, Oct 27, 2016	58.55	61.97	58.50	59.58
6153	NASDAQ	WDC	Wed, Oct 26, 2016	53.52	56.67	53.14	56.52
6152	NASDAQ	WDC	Tue, Oct 25, 2016	54.05	54.44	53.11	53.63
6151	NASDAQ	WDC	Mon, Oct 24, 2016	53.32	53.75	53.16	53.52
6150	NASDAQ	WDC	Fri, Oct 21, 2016	53.53	53.64	52.62	53.07
6149	NASDAQ	WDC	Thu, Oct 20, 2016	53.59	54.30	53.30	53.86
6148	NASDAQ	WDC	Wed, Oct 19, 2016	52.70	53.97	52.10	53.60
6147	NASDAQ	WDC	Tue, Oct 18, 2016	54.07	54.36	53.00	53.99
6146	NASDAQ	WDC	Mon, Oct 17, 2016	54.82	55.72	52.43	53.18
6145	NASDAQ	WDC	Fri, Oct 14, 2016	55.62	56.47	54.71	54.84
6144	NASDAQ	WDC	Thu, Oct 13, 2016	55.62	55.63	53.73	55.28
6143	NASDAQ	WDC	Wed, Oct 12, 2016	56.75	57.86	55.97	56.43
6142	NASDAQ	WDC	Tue, Oct 11, 2016	59.26	59.35	56.05	56.62
6141	NASDAQ	WDC	Mon, Oct 10, 2016	59.34	59.73	58.73	59.26
6140	NASDAQ	WDC	Fri, Oct 7, 2016	57.91	59.11	57.87	58.67
6139	NASDAQ	WDC	Thu, Oct 6, 2016	59.20	59.26	57.27	58.05
6138	NASDAQ	WDC	Wed, Oct 5, 2016	58.49	59.69	58.19	59.24
6137	NASDAQ	WDC	Tue, Oct 4, 2016	59.35	59.55	58.24	58.69
6136	NASDAQ	WDC	Mon, Oct 3, 2016	59.02	60.47	58.74	58.86
6135	NASDAQ	WDC	Fri, Sep 30, 2016	58.43	59.15	57.69	58.47
6134	NASDAQ	WDC	Thu, Sep 29, 2016	58.43	59.86	57.57	58.27
6133	NASDAQ	WDC	Wed, Sep 28, 2016	59.00	59.27	57.02	58.01
6132	NASDAQ	WDC	Tue, Sep 27, 2016	56.79	59.32	56.66	58.86
6131	NASDAQ	WDC	Mon, Sep 26, 2016	55.60	57.70	55.50	57.01
6130	NASDAQ	WDC	Fri, Sep 23, 2016	55.94	56.80	55.82	55.93
6129	NASDAQ	WDC	Thu, Sep 22, 2016	56.52	56.88	55.81	56.07
6128	NASDAQ	WDC	Wed, Sep 21, 2016	54.40	56.19	54.39	56.13
6127	NASDAQ	WDC	Tue, Sep 20, 2016	54.92	55.25	54.11	54.42
6126	NASDAQ	WDC	Mon, Sep 19, 2016	55.36	56.45	54.33	54.63
6125	NASDAQ	WDC	Fri, Sep 16, 2016	54.73	55.95	54.30	54.94
6124	NASDAQ	WDC	Thu, Sep 15, 2016	52.11	53.34	51.98	53.28
6123	NASDAQ	WDC	Wed, Sep 14, 2016	52.40	52.68	51.79	51.99
6122	NASDAQ	WDC	Tue, Sep 13, 2016	52.52	53.44	51.52	52.37
6121	NASDAQ	WDC	Mon, Sep 12, 2016	51.00	52.53	50.10	52.31
6120	NASDAQ	WDC	Fri, Sep 9, 2016	52.95	54.41	51.30	51.59
6119	NASDAQ	WDC	Thu, Sep 8, 2016	53.09	53.90	52.83	53.47
6118	NASDAQ	WDC	Wed, Sep 7, 2016	49.56	54.18	49.56	53.30
6117	NASDAQ	WDC	Tue, Sep 6, 2016	47.10	47.70	46.83	47.55
6116	NASDAQ	WDC	Fri, Sep 2, 2016	46.88	47.70	46.26	46.97
6115	NASDAQ	WDC	Thu, Sep 1, 2016	46.67	47.08	45.70	46.32
6114	NASDAQ	WDC	Wed, Aug 31, 2016	46.80	47.06	46.04	46.67
6113	NASDAQ	WDC	Tue, Aug 30, 2016	47.30	47.60	46.73	47.10
6112	NASDAQ	WDC	Mon, Aug 29, 2016	46.90	47.39	46.83	47.08
6111	NASDAQ	WDC	Fri, Aug 26, 2016	46.77	47.53	46.44	46.93
6110	NASDAQ	WDC	Thu, Aug 25, 2016	45.37	47.06	45.36	46.44
6109	NASDAQ	WDC	Wed, Aug 24, 2016	46.62	47.00	45.25	45.41
6108	NASDAQ	WDC	Tue, Aug 23, 2016	46.18	46.75	45.83	46.50
6107	NASDAQ	WDC	Mon, Aug 22, 2016	46.44	46.59	45.43	46.14
6106	NASDAQ	WDC	Fri, Aug 19, 2016	45.64	47.29	45.60	46.60
6105	NASDAQ	WDC	Thu, Aug 18, 2016	44.98	45.91	44.88	45.81
6104	NASDAQ	WDC	Wed, Aug 17, 2016	45.00	45.40	44.43	44.73
6103	NASDAQ	WDC	Tue, Aug 16, 2016	46.08	46.27	45.56	45.78
6102	NASDAQ	WDC	Mon, Aug 15, 2016	44.47	46.25	44.47	45.84
6101	NASDAQ	WDC	Fri, Aug 12, 2016	43.88	44.43	43.60	44.31
6100	NASDAQ	WDC	Thu, Aug 11, 2016	43.39	44.27	43.29	43.89
6099	NASDAQ	WDC	Wed, Aug 10, 2016	45.42	45.60	43.09	43.17
6098	NASDAQ	WDC	Tue, Aug 9, 2016	45.40	45.77	45.06	45.28
6097	NASDAQ	WDC	Mon, Aug 8, 2016	45.98	46.33	45.31	45.35
6096	NASDAQ	WDC	Fri, Aug 5, 2016	44.33	45.59	44.33	45.42
6095	NASDAQ	WDC	Thu, Aug 4, 2016	44.62	44.92	44.30	44.30
6094	NASDAQ	WDC	Wed, Aug 3, 2016	44.00	45.08	43.75	44.78
6093	NASDAQ	WDC	Tue, Aug 2, 2016	46.40	47.24	44.39	45.05
6092	NASDAQ	WDC	Mon, Aug 1, 2016	47.69	47.69	45.95	46.07
6091	NASDAQ	WDC	Fri, Jul 29, 2016	50.77	51.00	47.05	47.51
6090	NASDAQ	WDC	Thu, Jul 28, 2016	53.30	54.13	52.45	53.70
6089	NASDAQ	WDC	Wed, Jul 27, 2016	54.32	54.56	52.90	53.44
6088	NASDAQ	WDC	Tue, Jul 26, 2016	52.37	53.78	52.10	53.74
6087	NASDAQ	WDC	Mon, Jul 25, 2016	52.40	52.96	52.01	52.07
6086	NASDAQ	WDC	Fri, Jul 22, 2016	51.86	52.42	50.93	52.40
6085	NASDAQ	WDC	Thu, Jul 21, 2016	51.51	52.09	51.29	51.65
6084	NASDAQ	WDC	Wed, Jul 20, 2016	51.57	52.18	50.61	51.87
6083	NASDAQ	WDC	Tue, Jul 19, 2016	52.14	52.19	51.06	51.20
6082	NASDAQ	WDC	Mon, Jul 18, 2016	51.66	52.16	51.15	52.12
6081	NASDAQ	WDC	Fri, Jul 15, 2016	52.04	52.09	51.03	51.66
6080	NASDAQ	WDC	Thu, Jul 14, 2016	52.85	52.85	51.65	51.75
6079	NASDAQ	WDC	Wed, Jul 13, 2016	51.92	52.43	51.24	52.01
6078	NASDAQ	WDC	Tue, Jul 12, 2016	51.68	52.55	50.75	51.84
6077	NASDAQ	WDC	Mon, Jul 11, 2016	49.50	50.49	48.75	49.48
6076	NASDAQ	WDC	Fri, Jul 8, 2016	48.01	49.42	47.51	49.35
6075	NASDAQ	WDC	Thu, Jul 7, 2016	48.28	48.28	47.27	47.66
6074	NASDAQ	WDC	Wed, Jul 6, 2016	44.38	45.56	43.52	45.46
6073	NASDAQ	WDC	Tue, Jul 5, 2016	46.37	46.38	44.09	44.72
6072	NASDAQ	WDC	Fri, Jul 1, 2016	46.77	46.88	46.14	46.47
6071	NASDAQ	WDC	Thu, Jun 30, 2016	45.72	47.28	44.85	47.26
6070	NASDAQ	WDC	Wed, Jun 29, 2016	44.57	46.17	43.97	45.60
6069	NASDAQ	WDC	Tue, Jun 28, 2016	43.77	44.77	43.06	44.11
6068	NASDAQ	WDC	Mon, Jun 27, 2016	47.49	47.50	41.64	42.18
6067	NASDAQ	WDC	Fri, Jun 24, 2016	48.19	49.51	47.66	47.84
6066	NASDAQ	WDC	Thu, Jun 23, 2016	49.36	51.27	49.32	50.81
6065	NASDAQ	WDC	Wed, Jun 22, 2016	48.95	49.65	48.20	48.35
6064	NASDAQ	WDC	Tue, Jun 21, 2016	47.74	48.96	47.39	48.87
6063	NASDAQ	WDC	Mon, Jun 20, 2016	48.04	48.84	47.60	47.61
6062	NASDAQ	WDC	Fri, Jun 17, 2016	46.56	47.21	46.30	46.59
6061	NASDAQ	WDC	Thu, Jun 16, 2016	45.82	46.51	45.07	46.42
6060	NASDAQ	WDC	Wed, Jun 15, 2016	46.40	47.02	46.01	46.26
6059	NASDAQ	WDC	Tue, Jun 14, 2016	46.25	47.43	45.46	46.40
6058	NASDAQ	WDC	Mon, Jun 13, 2016	46.65	47.49	46.25	46.28
6057	NASDAQ	WDC	Fri, Jun 10, 2016	47.69	47.76	46.43	46.85
6056	NASDAQ	WDC	Thu, Jun 9, 2016	49.01	49.13	48.02	48.17
6055	NASDAQ	WDC	Wed, Jun 8, 2016	49.68	50.05	49.19	49.26
6054	NASDAQ	WDC	Tue, Jun 7, 2016	48.75	50.06	48.70	49.74
6053	NASDAQ	WDC	Mon, Jun 6, 2016	47.66	48.21	47.55	48.02
6052	NASDAQ	WDC	Fri, Jun 3, 2016	48.51	48.51	47.07	47.77
6051	NASDAQ	WDC	Thu, Jun 2, 2016	47.48	48.98	47.48	48.38
6050	NASDAQ	WDC	Wed, Jun 1, 2016	46.93	47.84	45.90	47.63
6049	NASDAQ	WDC	Tue, May 31, 2016	45.53	46.55	44.89	46.54
6048	NASDAQ	WDC	Fri, May 27, 2016	43.67	45.87	43.01	44.99
6047	NASDAQ	WDC	Thu, May 26, 2016	44.01	45.09	43.22	44.38
6046	NASDAQ	WDC	Wed, May 25, 2016	43.66	44.87	43.65	44.15
6045	NASDAQ	WDC	Tue, May 24, 2016	41.40	42.51	40.98	42.28
6044	NASDAQ	WDC	Mon, May 23, 2016	39.51	40.86	39.50	40.46
6043	NASDAQ	WDC	Fri, May 20, 2016	39.01	40.37	38.65	39.56
6042	NASDAQ	WDC	Thu, May 19, 2016	38.47	38.62	37.64	38.37
6041	NASDAQ	WDC	Wed, May 18, 2016	36.83	38.94	36.51	38.46
6040	NASDAQ	WDC	Tue, May 17, 2016	35.52	37.41	35.20	36.75
6039	NASDAQ	WDC	Mon, May 16, 2016	35.43	35.85	34.99	35.57
6038	NASDAQ	WDC	Fri, May 13, 2016	35.42	36.29	34.99	35.44
6037	NASDAQ	WDC	Thu, May 12, 2016	37.01	37.32	35.69	36.36
6036	NASDAQ	WDC	Wed, May 11, 2016	38.34	38.68	36.60	36.74
6035	NASDAQ	WDC	Tue, May 10, 2016	36.96	38.58	36.21	38.37
6034	NASDAQ	WDC	Mon, May 9, 2016	37.45	37.84	36.60	36.96
6033	NASDAQ	WDC	Fri, May 6, 2016	37.64	38.12	36.67	37.27
6032	NASDAQ	WDC	Thu, May 5, 2016	39.91	39.94	37.74	38.13
6031	NASDAQ	WDC	Wed, May 4, 2016	39.31	39.88	38.43	39.60
6030	NASDAQ	WDC	Tue, May 3, 2016	40.54	40.54	39.07	39.36
6029	NASDAQ	WDC	Mon, May 2, 2016	40.61	41.49	40.13	40.85
6028	NASDAQ	WDC	Fri, Apr 29, 2016	42.56	44.00	39.00	40.87
6027	NASDAQ	WDC	Thu, Apr 28, 2016	46.42	47.58	45.76	46.06
6026	NASDAQ	WDC	Wed, Apr 27, 2016	44.51	46.27	43.95	46.08
6025	NASDAQ	WDC	Tue, Apr 26, 2016	43.77	44.76	43.60	44.54
6024	NASDAQ	WDC	Mon, Apr 25, 2016	43.65	44.14	42.85	43.34
6023	NASDAQ	WDC	Fri, Apr 22, 2016	43.36	44.84	43.21	43.66
6022	NASDAQ	WDC	Thu, Apr 21, 2016	44.07	44.07	42.70	43.35
6021	NASDAQ	WDC	Wed, Apr 20, 2016	41.51	43.93	41.33	43.28
6020	NASDAQ	WDC	Tue, Apr 19, 2016	41.37	42.27	41.04	41.32
6019	NASDAQ	WDC	Mon, Apr 18, 2016	40.50	41.32	40.10	41.03
6018	NASDAQ	WDC	Fri, Apr 15, 2016	41.65	41.70	39.83	40.49
6017	NASDAQ	WDC	Thu, Apr 14, 2016	42.35	42.35	40.71	41.82
6016	NASDAQ	WDC	Wed, Apr 13, 2016	43.84	45.04	43.84	44.80
6015	NASDAQ	WDC	Tue, Apr 12, 2016	44.94	44.94	43.03	43.97
6014	NASDAQ	WDC	Mon, Apr 11, 2016	43.80	45.49	43.52	44.23
6013	NASDAQ	WDC	Fri, Apr 8, 2016	43.40	44.32	42.78	43.10
6012	NASDAQ	WDC	Thu, Apr 7, 2016	44.13	44.45	42.42	43.25
6011	NASDAQ	WDC	Wed, Apr 6, 2016	44.03	44.78	42.41	44.72
6010	NASDAQ	WDC	Tue, Apr 5, 2016	46.27	46.27	46.27	44.13
6009	NASDAQ	WDC	Mon, Apr 4, 2016	46.41	47.00	45.97	46.27
6008	NASDAQ	WDC	Fri, Apr 1, 2016	46.88	47.00	45.80	46.60
6007	NASDAQ	WDC	Thu, Mar 31, 2016	46.11	47.40	45.59	46.14
6006	NASDAQ	WDC	Wed, Mar 30, 2016	48.22	48.34	44.90	46.14
6005	NASDAQ	WDC	Tue, Mar 29, 2016	48.08	48.08	47.70	48.32
6004	NASDAQ	WDC	Mon, Mar 28, 2016	47.61	48.64	47.42	48.08
6003	NASDAQ	WDC	Thu, Mar 24, 2016	48.63	48.70	46.71	48.12
6002	NASDAQ	WDC	Wed, Mar 23, 2016	51.20	51.35	48.62	48.72
6001	NASDAQ	WDC	Tue, Mar 22, 2016	48.53	51.68	48.51	51.34
6000	NASDAQ	WDC	Mon, Mar 21, 2016	49.15	49.69	48.50	49.29
5999	NASDAQ	WDC	Fri, Mar 18, 2016	46.29	49.09	46.00	49.02
5998	NASDAQ	WDC	Thu, Mar 17, 2016	45.82	46.99	45.70	46.00
5997	NASDAQ	WDC	Wed, Mar 16, 2016	45.52	46.50	44.74	46.13
5996	NASDAQ	WDC	Tue, Mar 15, 2016	47.89	48.10	45.54	45.61
5995	NASDAQ	WDC	Mon, Mar 14, 2016	49.43	49.80	47.39	48.19
5994	NASDAQ	WDC	Fri, Mar 11, 2016	47.89	47.89	47.89	49.88
5993	NASDAQ	WDC	Thu, Mar 10, 2016	47.88	48.37	46.20	47.89
5992	NASDAQ	WDC	Wed, Mar 9, 2016	46.77	48.28	46.41	47.44
5991	NASDAQ	WDC	Tue, Mar 8, 2016	50.00	50.07	46.35	46.44
5990	NASDAQ	WDC	Mon, Mar 7, 2016	48.21	51.27	48.17	50.07
5989	NASDAQ	WDC	Fri, Mar 4, 2016	48.62	49.75	47.69	48.86
5988	NASDAQ	WDC	Thu, Mar 3, 2016	47.34	49.01	47.27	48.66
5987	NASDAQ	WDC	Wed, Mar 2, 2016	46.18	47.48	45.32	47.35
5986	NASDAQ	WDC	Tue, Mar 1, 2016	43.53	43.53	43.53	46.10
5985	NASDAQ	WDC	Mon, Feb 29, 2016	43.07	44.13	42.62	43.53
5984	NASDAQ	WDC	Fri, Feb 26, 2016	43.99	43.99	43.99	43.89
5983	NASDAQ	WDC	Thu, Feb 25, 2016	43.68	44.26	42.18	43.99
5982	NASDAQ	WDC	Wed, Feb 24, 2016	42.57	43.97	41.58	43.92
5981	NASDAQ	WDC	Tue, Feb 23, 2016	43.31	45.50	42.60	42.77
5980	NASDAQ	WDC	Mon, Feb 22, 2016	44.73	46.35	44.67	46.10
5979	NASDAQ	WDC	Fri, Feb 19, 2016	44.23	44.35	42.63	44.12
5978	NASDAQ	WDC	Thu, Feb 18, 2016	43.46	44.84	42.52	44.41
5977	NASDAQ	WDC	Wed, Feb 17, 2016	43.08	44.19	42.69	43.29
5976	NASDAQ	WDC	Tue, Feb 16, 2016	41.61	42.96	41.58	42.78
5975	NASDAQ	WDC	Fri, Feb 12, 2016	40.51	41.30	39.15	41.08
5974	NASDAQ	WDC	Thu, Feb 11, 2016	39.77	40.97	38.64	40.10
5973	NASDAQ	WDC	Wed, Feb 10, 2016	40.48	41.03	39.70	40.23
5972	NASDAQ	WDC	Tue, Feb 9, 2016	41.81	41.93	39.61	40.18
5971	NASDAQ	WDC	Mon, Feb 8, 2016	45.37	45.45	40.94	41.91
5970	NASDAQ	WDC	Fri, Feb 5, 2016	48.89	49.31	45.79	45.86
5969	NASDAQ	WDC	Thu, Feb 4, 2016	47.92	51.16	47.89	49.14
5968	NASDAQ	WDC	Wed, Feb 3, 2016	47.25	48.14	46.47	48.04
5967	NASDAQ	WDC	Tue, Feb 2, 2016	48.85	49.25	46.60	46.89
5966	NASDAQ	WDC	Mon, Feb 1, 2016	47.61	49.86	47.00	49.19
5965	NASDAQ	WDC	Fri, Jan 29, 2016	46.15	51.09	46.01	47.98
5964	NASDAQ	WDC	Thu, Jan 28, 2016	44.19	46.05	43.96	45.69
5963	NASDAQ	WDC	Wed, Jan 27, 2016	45.62	45.91	43.50	43.67
5962	NASDAQ	WDC	Tue, Jan 26, 2016	42.69	46.50	42.47	45.34
5961	NASDAQ	WDC	Mon, Jan 25, 2016	44.74	44.74	42.28	42.47
5960	NASDAQ	WDC	Fri, Jan 22, 2016	45.23	45.88	43.94	44.75
5959	NASDAQ	WDC	Thu, Jan 21, 2016	46.09	46.09	43.14	43.94
5958	NASDAQ	WDC	Wed, Jan 20, 2016	45.58	46.05	43.11	45.79
5957	NASDAQ	WDC	Tue, Jan 19, 2016	48.13	48.26	45.54	46.45
5956	NASDAQ	WDC	Fri, Jan 15, 2016	47.84	48.22	45.90	47.24
5955	NASDAQ	WDC	Thu, Jan 14, 2016	50.33	50.43	48.14	49.25
5954	NASDAQ	WDC	Wed, Jan 13, 2016	52.38	53.08	49.47	49.99
5953	NASDAQ	WDC	Tue, Jan 12, 2016	53.19	54.23	51.50	52.36
5952	NASDAQ	WDC	Mon, Jan 11, 2016	55.88	56.23	52.25	52.80
5951	NASDAQ	WDC	Fri, Jan 8, 2016	57.96	58.06	54.79	55.39
5950	NASDAQ	WDC	Thu, Jan 7, 2016	57.42	59.04	57.03	57.83
5949	NASDAQ	WDC	Wed, Jan 6, 2016	59.73	59.84	58.12	58.80
5948	NASDAQ	WDC	Tue, Jan 5, 2016	60.75	60.97	59.79	60.14
5947	NASDAQ	WDC	Mon, Jan 4, 2016	59.32	60.52	58.86	60.40
5946	NASDAQ	WDC	Thu, Dec 31, 2015	61.01	61.15	60.03	60.05
5945	NASDAQ	WDC	Wed, Dec 30, 2015	60.75	61.75	60.75	61.09
5944	NASDAQ	WDC	Tue, Dec 29, 2015	60.44	61.46	60.13	61.06
5943	NASDAQ	WDC	Mon, Dec 28, 2015	60.91	61.23	59.23	60.30
5942	NASDAQ	WDC	Thu, Dec 24, 2015	60.50	61.98	60.45	61.22
5941	NASDAQ	WDC	Wed, Dec 23, 2015	59.98	61.19	59.73	60.32
5940	NASDAQ	WDC	Tue, Dec 22, 2015	59.02	59.99	57.94	59.69
5939	NASDAQ	WDC	Mon, Dec 21, 2015	59.22	59.62	58.64	59.06
5938	NASDAQ	WDC	Fri, Dec 18, 2015	59.08	60.08	58.63	58.86
5937	NASDAQ	WDC	Thu, Dec 17, 2015	61.04	61.34	59.39	59.40
5936	NASDAQ	WDC	Wed, Dec 16, 2015	61.50	62.00	60.50	60.96
5935	NASDAQ	WDC	Tue, Dec 15, 2015	59.91	62.36	59.78	60.88
5934	NASDAQ	WDC	Mon, Dec 14, 2015	62.11	62.99	59.06	59.38
5933	NASDAQ	WDC	Fri, Dec 11, 2015	62.00	62.45	60.50	62.08
5932	NASDAQ	WDC	Thu, Dec 10, 2015	62.98	63.75	62.53	63.35
5931	NASDAQ	WDC	Wed, Dec 9, 2015	63.57	64.56	62.26	62.95
5930	NASDAQ	WDC	Tue, Dec 8, 2015	62.53	64.12	62.14	64.00
5929	NASDAQ	WDC	Mon, Dec 7, 2015	63.59	63.81	62.63	63.37
5928	NASDAQ	WDC	Fri, Dec 4, 2015	63.70	64.73	63.04	64.58
5927	NASDAQ	WDC	Thu, Dec 3, 2015	62.41	63.69	61.40	63.62
5926	NASDAQ	WDC	Wed, Dec 2, 2015	63.78	64.45	62.03	62.40
5925	NASDAQ	WDC	Tue, Dec 1, 2015	62.43	64.01	62.41	63.93
5924	NASDAQ	WDC	Mon, Nov 30, 2015	62.03	62.96	61.59	62.41
5923	NASDAQ	WDC	Fri, Nov 27, 2015	61.76	62.08	61.31	61.73
5922	NASDAQ	WDC	Wed, Nov 25, 2015	61.52	62.24	61.02	61.63
5921	NASDAQ	WDC	Tue, Nov 24, 2015	60.99	61.92	60.57	61.83
5920	NASDAQ	WDC	Mon, Nov 23, 2015	61.99	62.84	61.26	61.32
5919	NASDAQ	WDC	Fri, Nov 20, 2015	62.10	63.18	61.50	61.71
5918	NASDAQ	WDC	Thu, Nov 19, 2015	64.19	64.80	61.73	62.01
5917	NASDAQ	WDC	Wed, Nov 18, 2015	62.95	64.46	62.59	64.24
5916	NASDAQ	WDC	Tue, Nov 17, 2015	61.58	64.00	61.58	62.46
5915	NASDAQ	WDC	Mon, Nov 16, 2015	60.42	62.36	60.23	61.65
5914	NASDAQ	WDC	Fri, Nov 13, 2015	62.05	62.72	60.12	60.23
5913	NASDAQ	WDC	Thu, Nov 12, 2015	62.45	63.67	62.27	62.40
5912	NASDAQ	WDC	Wed, Nov 11, 2015	63.84	64.19	61.50	62.60
5911	NASDAQ	WDC	Tue, Nov 10, 2015	66.08	66.39	63.30	63.58
5910	NASDAQ	WDC	Mon, Nov 9, 2015	67.90	68.10	66.51	66.61
5909	NASDAQ	WDC	Fri, Nov 6, 2015	67.82	68.46	67.16	67.89
5908	NASDAQ	WDC	Thu, Nov 5, 2015	68.58	68.78	67.08	67.85
5907	NASDAQ	WDC	Wed, Nov 4, 2015	68.48	68.70	66.47	68.55
5906	NASDAQ	WDC	Tue, Nov 3, 2015	67.46	69.01	66.59	68.53
5905	NASDAQ	WDC	Mon, Nov 2, 2015	66.85	68.36	66.14	67.84
5904	NASDAQ	WDC	Fri, Oct 30, 2015	67.67	67.95	66.08	66.82
5903	NASDAQ	WDC	Thu, Oct 29, 2015	67.68	69.29	67.01	67.82
5902	NASDAQ	WDC	Wed, Oct 28, 2015	67.60	68.37	66.54	67.52
5901	NASDAQ	WDC	Tue, Oct 27, 2015	67.74	67.89	66.45	67.17
5900	NASDAQ	WDC	Mon, Oct 26, 2015	69.58	69.97	66.57	67.16
5899	NASDAQ	WDC	Fri, Oct 23, 2015	70.74	71.18	69.07	69.34
5898	NASDAQ	WDC	Thu, Oct 22, 2015	72.00	73.28	69.43	69.96
5897	NASDAQ	WDC	Wed, Oct 21, 2015	72.75	78.77	71.23	71.44
5896	NASDAQ	WDC	Tue, Oct 20, 2015	80.00	80.00	73.53	74.86
5895	NASDAQ	WDC	Mon, Oct 19, 2015	82.23	82.73	79.07	80.48
5894	NASDAQ	WDC	Fri, Oct 16, 2015	81.00	81.50	79.01	79.52
5893	NASDAQ	WDC	Thu, Oct 15, 2015	80.26	82.34	79.73	81.12
5892	NASDAQ	WDC	Wed, Oct 14, 2015	85.85	86.39	82.98	83.19
5891	NASDAQ	WDC	Tue, Oct 13, 2015	84.34	85.81	84.13	84.37
5890	NASDAQ	WDC	Mon, Oct 12, 2015	86.18	86.20	83.30	85.01
5889	NASDAQ	WDC	Fri, Oct 9, 2015	85.40	86.08	85.00	86.00
5888	NASDAQ	WDC	Thu, Oct 8, 2015	84.44	85.49	83.79	85.27
5887	NASDAQ	WDC	Wed, Oct 7, 2015	83.85	85.37	82.45	84.49
5886	NASDAQ	WDC	Tue, Oct 6, 2015	81.78	83.58	81.51	83.02
5885	NASDAQ	WDC	Mon, Oct 5, 2015	80.25	82.70	79.74	82.14
5884	NASDAQ	WDC	Fri, Oct 2, 2015	76.78	79.44	75.65	79.44
5883	NASDAQ	WDC	Thu, Oct 1, 2015	79.81	80.20	76.71	77.89
5882	NASDAQ	WDC	Wed, Sep 30, 2015	78.79	80.74	76.33	79.44
5881	NASDAQ	WDC	Tue, Sep 29, 2015	68.98	69.96	67.92	69.37
5880	NASDAQ	WDC	Mon, Sep 28, 2015	69.74	70.05	67.87	68.25
5879	NASDAQ	WDC	Fri, Sep 25, 2015	72.00	72.04	70.21	70.47
5878	NASDAQ	WDC	Thu, Sep 24, 2015	70.84	71.81	69.40	71.40
5877	NASDAQ	WDC	Wed, Sep 23, 2015	72.00	72.47	70.41	71.44
5876	NASDAQ	WDC	Tue, Sep 22, 2015	75.44	75.49	71.43	72.05
5875	NASDAQ	WDC	Mon, Sep 21, 2015	76.20	77.44	75.54	76.26
5874	NASDAQ	WDC	Fri, Sep 18, 2015	79.87	79.95	75.73	75.87
5873	NASDAQ	WDC	Thu, Sep 17, 2015	80.77	82.41	80.22	80.73
5872	NASDAQ	WDC	Wed, Sep 16, 2015	80.98	81.55	80.42	81.16
5871	NASDAQ	WDC	Tue, Sep 15, 2015	80.96	81.04	80.06	80.74
5870	NASDAQ	WDC	Mon, Sep 14, 2015	81.10	81.12	79.98	80.64
5869	NASDAQ	WDC	Fri, Sep 11, 2015	80.49	81.85	79.72	80.53
5868	NASDAQ	WDC	Thu, Sep 10, 2015	81.16	82.04	79.57	81.24
5867	NASDAQ	WDC	Wed, Sep 9, 2015	83.86	84.78	82.21	82.39
5866	NASDAQ	WDC	Tue, Sep 8, 2015	81.73	83.97	81.56	83.90
5865	NASDAQ	WDC	Fri, Sep 4, 2015	80.23	81.31	79.46	80.02
5864	NASDAQ	WDC	Thu, Sep 3, 2015	80.00	83.15	79.23	81.80
5863	NASDAQ	WDC	Wed, Sep 2, 2015	82.22	82.22	79.52	81.15
5862	NASDAQ	WDC	Tue, Sep 1, 2015	79.74	82.44	79.67	80.45
5861	NASDAQ	WDC	Mon, Aug 31, 2015	81.21	82.22	80.27	81.96
5860	NASDAQ	WDC	Fri, Aug 28, 2015	80.75	82.48	80.52	81.28
5859	NASDAQ	WDC	Thu, Aug 27, 2015	79.66	81.92	79.49	81.41
5858	NASDAQ	WDC	Wed, Aug 26, 2015	77.09	79.10	74.44	78.63
5857	NASDAQ	WDC	Tue, Aug 25, 2015	78.96	79.13	75.00	75.16
5856	NASDAQ	WDC	Mon, Aug 24, 2015	77.83	80.77	74.63	76.92
5855	NASDAQ	WDC	Fri, Aug 21, 2015	78.87	81.79	78.84	79.44
5854	NASDAQ	WDC	Thu, Aug 20, 2015	80.53	81.07	79.30	79.79
5853	NASDAQ	WDC	Wed, Aug 19, 2015	82.02	83.18	81.65	81.71
5852	NASDAQ	WDC	Tue, Aug 18, 2015	82.77	83.81	81.67	83.31
5851	NASDAQ	WDC	Mon, Aug 17, 2015	82.02	83.86	81.42	83.60
5850	NASDAQ	WDC	Fri, Aug 14, 2015	81.58	82.63	81.41	82.50
5849	NASDAQ	WDC	Thu, Aug 13, 2015	82.61	83.23	81.55	81.57
5848	NASDAQ	WDC	Wed, Aug 12, 2015	82.44	83.43	80.58	83.16
5847	NASDAQ	WDC	Tue, Aug 11, 2015	84.10	84.86	82.31	83.19
5846	NASDAQ	WDC	Mon, Aug 10, 2015	84.34	85.10	83.46	84.96
5845	NASDAQ	WDC	Fri, Aug 7, 2015	84.49	84.81	83.32	83.51
5844	NASDAQ	WDC	Thu, Aug 6, 2015	85.11	85.52	83.27	84.19
5843	NASDAQ	WDC	Wed, Aug 5, 2015	84.20	85.67	83.86	84.69
5842	NASDAQ	WDC	Tue, Aug 4, 2015	84.96	86.08	83.74	84.39
5841	NASDAQ	WDC	Mon, Aug 3, 2015	86.20	86.80	85.01	85.85
5840	NASDAQ	WDC	Fri, Jul 31, 2015	86.40	86.42	85.14	86.06
5839	NASDAQ	WDC	Thu, Jul 30, 2015	85.44	88.46	85.02	86.44
5838	NASDAQ	WDC	Wed, Jul 29, 2015	77.18	79.20	77.01	78.75
5837	NASDAQ	WDC	Tue, Jul 28, 2015	76.82	78.25	76.07	77.74
5836	NASDAQ	WDC	Mon, Jul 27, 2015	76.77	77.14	76.00	76.49
5835	NASDAQ	WDC	Fri, Jul 24, 2015	78.32	78.38	76.83	77.26
5834	NASDAQ	WDC	Thu, Jul 23, 2015	77.08	78.89	76.52	77.90
5833	NASDAQ	WDC	Wed, Jul 22, 2015	78.69	78.76	77.11	78.52
5832	NASDAQ	WDC	Tue, Jul 21, 2015	77.75	79.33	77.75	78.69
5831	NASDAQ	WDC	Mon, Jul 20, 2015	78.87	78.97	77.65	78.38
5830	NASDAQ	WDC	Fri, Jul 17, 2015	78.34	79.17	77.93	78.93
5829	NASDAQ	WDC	Thu, Jul 16, 2015	78.96	79.60	78.25	78.89
5828	NASDAQ	WDC	Wed, Jul 15, 2015	79.04	79.39	77.80	78.69
5827	NASDAQ	WDC	Tue, Jul 14, 2015	77.95	78.73	77.34	78.36
5826	NASDAQ	WDC	Mon, Jul 13, 2015	76.40	77.99	75.92	77.71
5825	NASDAQ	WDC	Fri, Jul 10, 2015	78.43	78.68	76.55	77.10
5824	NASDAQ	WDC	Thu, Jul 9, 2015	79.73	79.74	77.34	77.35
5823	NASDAQ	WDC	Wed, Jul 8, 2015	79.31	79.73	78.19	78.31
5822	NASDAQ	WDC	Tue, Jul 7, 2015	79.84	80.13	77.26	79.82
5821	NASDAQ	WDC	Mon, Jul 6, 2015	79.82	80.00	78.35	79.82
5820	NASDAQ	WDC	Thu, Jul 2, 2015	80.00	81.95	79.77	80.87
5819	NASDAQ	WDC	Wed, Jul 1, 2015	79.15	79.45	78.27	79.44
5818	NASDAQ	WDC	Tue, Jun 30, 2015	81.80	82.38	78.33	78.42
5817	NASDAQ	WDC	Mon, Jun 29, 2015	83.31	83.48	81.44	81.96
5816	NASDAQ	WDC	Fri, Jun 26, 2015	84.95	85.84	83.87	84.45
5815	NASDAQ	WDC	Thu, Jun 25, 2015	88.15	88.15	85.55	85.95
5814	NASDAQ	WDC	Wed, Jun 24, 2015	88.59	88.81	87.44	87.73
5813	NASDAQ	WDC	Tue, Jun 23, 2015	91.09	91.33	88.53	88.62
5812	NASDAQ	WDC	Mon, Jun 22, 2015	91.71	91.91	90.68	91.60
5811	NASDAQ	WDC	Fri, Jun 19, 2015	92.34	92.49	90.90	91.02
5810	NASDAQ	WDC	Thu, Jun 18, 2015	92.11	92.82	91.10	92.42
5809	NASDAQ	WDC	Wed, Jun 17, 2015	91.47	93.38	91.26	92.02
5808	NASDAQ	WDC	Tue, Jun 16, 2015	91.48	92.25	90.99	91.05
5807	NASDAQ	WDC	Mon, Jun 15, 2015	92.23	92.38	91.33	91.75
5806	NASDAQ	WDC	Fri, Jun 12, 2015	93.53	93.89	92.13	93.01
5805	NASDAQ	WDC	Thu, Jun 11, 2015	93.55	94.86	93.55	94.46
5804	NASDAQ	WDC	Wed, Jun 10, 2015	93.02	94.09	92.11	93.60
5803	NASDAQ	WDC	Tue, Jun 9, 2015	92.55	92.85	91.41	92.04
5802	NASDAQ	WDC	Mon, Jun 8, 2015	94.65	95.29	92.38	92.60
5801	NASDAQ	WDC	Fri, Jun 5, 2015	95.40	95.58	94.27	94.87
5800	NASDAQ	WDC	Thu, Jun 4, 2015	97.30	97.94	94.61	95.40
5799	NASDAQ	WDC	Wed, Jun 3, 2015	97.69	98.19	96.85	98.14
5798	NASDAQ	WDC	Tue, Jun 2, 2015	96.99	97.30	96.52	96.95
5797	NASDAQ	WDC	Mon, Jun 1, 2015	97.60	97.85	96.39	97.13
5796	NASDAQ	WDC	Fri, May 29, 2015	98.87	98.94	96.63	97.36
5795	NASDAQ	WDC	Thu, May 28, 2015	97.57	99.76	97.48	99.23
5794	NASDAQ	WDC	Wed, May 27, 2015	93.70	94.66	93.14	94.37
5793	NASDAQ	WDC	Tue, May 26, 2015	95.24	96.00	92.51	93.20
5792	NASDAQ	WDC	Fri, May 22, 2015	95.06	95.79	95.00	95.23
5791	NASDAQ	WDC	Thu, May 21, 2015	95.10	95.67	94.38	95.25
5790	NASDAQ	WDC	Wed, May 20, 2015	95.78	96.11	94.71	94.83
5789	NASDAQ	WDC	Tue, May 19, 2015	97.78	97.84	94.79	95.59
5788	NASDAQ	WDC	Mon, May 18, 2015	97.21	98.40	97.17	97.87
5787	NASDAQ	WDC	Fri, May 15, 2015	98.62	98.65	97.32	97.67
5786	NASDAQ	WDC	Thu, May 14, 2015	96.95	98.45	96.33	98.41
5785	NASDAQ	WDC	Wed, May 13, 2015	96.40	97.21	95.80	95.96
5784	NASDAQ	WDC	Tue, May 12, 2015	95.48	96.37	94.89	95.96
5783	NASDAQ	WDC	Mon, May 11, 2015	96.74	97.91	95.85	96.05
5782	NASDAQ	WDC	Fri, May 8, 2015	95.90	96.84	95.76	96.53
5781	NASDAQ	WDC	Thu, May 7, 2015	94.45	95.70	94.05	94.84
5780	NASDAQ	WDC	Wed, May 6, 2015	96.92	97.37	94.05	94.87
5779	NASDAQ	WDC	Tue, May 5, 2015	98.87	99.24	96.43	96.79
5778	NASDAQ	WDC	Mon, May 4, 2015	99.38	99.93	98.49	99.51
5777	NASDAQ	WDC	Fri, May 1, 2015	98.11	99.91	97.84	99.33
5776	NASDAQ	WDC	Thu, Apr 30, 2015	95.62	97.96	95.62	97.74
5775	NASDAQ	WDC	Wed, Apr 29, 2015	94.43	96.95	93.84	95.83
5774	NASDAQ	WDC	Tue, Apr 28, 2015	98.46	98.61	96.80	97.90
5773	NASDAQ	WDC	Mon, Apr 27, 2015	99.56	99.93	98.24	98.90
5772	NASDAQ	WDC	Fri, Apr 24, 2015	100.54	100.69	99.08	99.75
5771	NASDAQ	WDC	Thu, Apr 23, 2015	99.96	100.88	99.23	100.27
5770	NASDAQ	WDC	Wed, Apr 22, 2015	99.82	100.46	99.04	100.31
5769	NASDAQ	WDC	Tue, Apr 21, 2015	101.33	102.07	98.75	99.68
5768	NASDAQ	WDC	Mon, Apr 20, 2015	99.43	102.07	99.43	101.58
5767	NASDAQ	WDC	Fri, Apr 17, 2015	97.55	100.29	97.53	99.44
5766	NASDAQ	WDC	Thu, Apr 16, 2015	97.88	98.62	97.37	97.83
5765	NASDAQ	WDC	Wed, Apr 15, 2015	97.30	99.54	97.30	99.04
5764	NASDAQ	WDC	Tue, Apr 14, 2015	96.62	96.97	95.25	96.16
5763	NASDAQ	WDC	Mon, Apr 13, 2015	97.13	97.13	95.45	95.50
5762	NASDAQ	WDC	Fri, Apr 10, 2015	94.63	96.49	94.45	95.89
5761	NASDAQ	WDC	Thu, Apr 9, 2015	93.49	94.62	93.05	94.02
5760	NASDAQ	WDC	Wed, Apr 8, 2015	94.42	94.60	93.48	93.91
5759	NASDAQ	WDC	Tue, Apr 7, 2015	93.39	94.83	93.20	94.11
5758	NASDAQ	WDC	Mon, Apr 6, 2015	92.16	93.55	91.83	93.19
5757	NASDAQ	WDC	Thu, Apr 2, 2015	91.79	93.31	91.70	93.00
5756	NASDAQ	WDC	Wed, Apr 1, 2015	90.56	92.36	89.82	92.35
5755	NASDAQ	WDC	Tue, Mar 31, 2015	91.93	92.06	90.28	91.01
5754	NASDAQ	WDC	Mon, Mar 30, 2015	93.33	93.59	92.13	92.93
5753	NASDAQ	WDC	Fri, Mar 27, 2015	94.26	94.40	92.37	92.73
5752	NASDAQ	WDC	Thu, Mar 26, 2015	92.73	94.58	91.61	93.64
5751	NASDAQ	WDC	Wed, Mar 25, 2015	98.54	98.54	94.59	94.62
5750	NASDAQ	WDC	Tue, Mar 24, 2015	99.44	100.08	97.56	97.94
5749	NASDAQ	WDC	Mon, Mar 23, 2015	100.39	101.36	99.51	99.64
5748	NASDAQ	WDC	Fri, Mar 20, 2015	100.07	101.08	99.09	100.44
5747	NASDAQ	WDC	Thu, Mar 19, 2015	98.34	99.62	98.16	99.30
5746	NASDAQ	WDC	Wed, Mar 18, 2015	97.64	98.49	96.17	97.88
5745	NASDAQ	WDC	Tue, Mar 17, 2015	97.53	98.17	96.23	96.62
5744	NASDAQ	WDC	Mon, Mar 16, 2015	97.96	99.41	97.59	98.20
5743	NASDAQ	WDC	Fri, Mar 13, 2015	98.18	98.56	96.08	97.19
5742	NASDAQ	WDC	Thu, Mar 12, 2015	95.35	98.82	95.07	98.56
5741	NASDAQ	WDC	Wed, Mar 11, 2015	98.85	99.03	96.37	97.89
5740	NASDAQ	WDC	Tue, Mar 10, 2015	101.42	102.12	99.38	99.39
5739	NASDAQ	WDC	Mon, Mar 9, 2015	102.68	103.25	101.75	102.58
5738	NASDAQ	WDC	Fri, Mar 6, 2015	104.67	105.49	102.23	102.53
5737	NASDAQ	WDC	Thu, Mar 5, 2015	105.68	105.68	104.65	105.38
5736	NASDAQ	WDC	Wed, Mar 4, 2015	104.61	105.53	103.35	105.36
5735	NASDAQ	WDC	Tue, Mar 3, 2015	108.17	108.55	104.81	105.57
5734	NASDAQ	WDC	Mon, Mar 2, 2015	107.42	110.00	106.64	108.78
5733	NASDAQ	WDC	Fri, Feb 27, 2015	107.42	107.99	106.62	106.98
5732	NASDAQ	WDC	Thu, Feb 26, 2015	106.75	108.48	106.22	107.34
5731	NASDAQ	WDC	Wed, Feb 25, 2015	108.25	108.25	105.77	106.15
5730	NASDAQ	WDC	Tue, Feb 24, 2015	110.60	110.83	107.98	108.97
5729	NASDAQ	WDC	Mon, Feb 23, 2015	111.65	111.84	110.22	111.09
5728	NASDAQ	WDC	Fri, Feb 20, 2015	109.71	111.53	108.17	111.31
5727	NASDAQ	WDC	Thu, Feb 19, 2015	109.18	109.88	108.73	109.84
5726	NASDAQ	WDC	Wed, Feb 18, 2015	106.83	109.05	105.13	109.00
5725	NASDAQ	WDC	Tue, Feb 17, 2015	105.50	107.23	105.50	106.77
5724	NASDAQ	WDC	Fri, Feb 13, 2015	107.96	108.86	107.05	107.61
5723	NASDAQ	WDC	Thu, Feb 12, 2015	106.40	107.91	106.11	107.19
5722	NASDAQ	WDC	Wed, Feb 11, 2015	102.92	106.21	103.73	106.09
5721	NASDAQ	WDC	Tue, Feb 10, 2015	103.18	104.13	101.64	104.08
5720	NASDAQ	WDC	Mon, Feb 9, 2015	102.34	103.53	102.27	102.60
5719	NASDAQ	WDC	Fri, Feb 6, 2015	104.25	106.16	103.12	103.40
5718	NASDAQ	WDC	Thu, Feb 5, 2015	103.85	104.92	103.21	104.11
5717	NASDAQ	WDC	Wed, Feb 4, 2015	100.69	105.24	100.65	104.04
5716	NASDAQ	WDC	Tue, Feb 3, 2015	98.46	100.75	97.39	100.69
5715	NASDAQ	WDC	Mon, Feb 2, 2015	97.26	98.50	95.54	98.42
5714	NASDAQ	WDC	Fri, Jan 30, 2015	99.87	101.04	96.96	97.23
5713	NASDAQ	WDC	Thu, Jan 29, 2015	100.25	101.51	98.82	101.06
5712	NASDAQ	WDC	Wed, Jan 28, 2015	104.23	104.95	99.64	99.83
5711	NASDAQ	WDC	Tue, Jan 27, 2015	99.09	100.10	97.23	97.63
5710	NASDAQ	WDC	Mon, Jan 26, 2015	101.47	101.99	96.70	100.98
5709	NASDAQ	WDC	Fri, Jan 23, 2015	105.30	107.04	105.26	106.10
5708	NASDAQ	WDC	Thu, Jan 22, 2015	106.54	106.68	104.44	105.29
5707	NASDAQ	WDC	Wed, Jan 21, 2015	106.05	107.29	105.70	106.63
5706	NASDAQ	WDC	Tue, Jan 20, 2015	107.14	107.14	105.20	106.59
5705	NASDAQ	WDC	Fri, Jan 16, 2015	104.60	106.58	103.11	106.37
5704	NASDAQ	WDC	Thu, Jan 15, 2015	109.28	109.39	104.66	104.70
5703	NASDAQ	WDC	Wed, Jan 14, 2015	109.31	109.67	107.57	108.77
5702	NASDAQ	WDC	Tue, Jan 13, 2015	111.00	112.57	108.74	109.38
5701	NASDAQ	WDC	Mon, Jan 12, 2015	111.45	111.78	109.69	110.32
5700	NASDAQ	WDC	Fri, Jan 9, 2015	110.94	113.88	110.72	112.22
5699	NASDAQ	WDC	Thu, Jan 8, 2015	109.24	111.44	109.24	110.38
5698	NASDAQ	WDC	Wed, Jan 7, 2015	107.51	108.45	106.32	108.14
5697	NASDAQ	WDC	Tue, Jan 6, 2015	108.39	109.34	106.13	106.54
5696	NASDAQ	WDC	Mon, Jan 5, 2015	110.22	111.23	108.56	108.97
5695	NASDAQ	WDC	Fri, Jan 2, 2015	111.80	111.92	109.26	110.43
5694	NASDAQ	WDC	Wed, Dec 31, 2014	112.17	112.28	110.61	110.70
5693	NASDAQ	WDC	Tue, Dec 30, 2014	112.26	112.82	111.80	112.31
5692	NASDAQ	WDC	Mon, Dec 29, 2014	112.78	113.89	112.59	113.04
5691	NASDAQ	WDC	Fri, Dec 26, 2014	113.79	113.99	113.06	113.09
5690	NASDAQ	WDC	Wed, Dec 24, 2014	113.63	113.75	112.64	113.11
5689	NASDAQ	WDC	Tue, Dec 23, 2014	114.39	114.56	112.15	113.30
5688	NASDAQ	WDC	Mon, Dec 22, 2014	113.58	114.48	113.28	114.28
5687	NASDAQ	WDC	Fri, Dec 19, 2014	112.71	114.69	112.71	113.88
5686	NASDAQ	WDC	Thu, Dec 18, 2014	109.51	112.49	109.24	112.36
5685	NASDAQ	WDC	Wed, Dec 17, 2014	104.84	108.86	104.84	107.95
5684	NASDAQ	WDC	Tue, Dec 16, 2014	105.03	108.07	104.44	104.49
5683	NASDAQ	WDC	Mon, Dec 15, 2014	105.92	107.11	104.82	105.40
5682	NASDAQ	WDC	Fri, Dec 12, 2014	106.84	107.65	105.61	105.63
5681	NASDAQ	WDC	Thu, Dec 11, 2014	108.19	109.09	107.23	108.04
5680	NASDAQ	WDC	Wed, Dec 10, 2014	108.38	109.64	107.00	107.23
5679	NASDAQ	WDC	Tue, Dec 9, 2014	103.62	108.67	103.62	107.80
5678	NASDAQ	WDC	Mon, Dec 8, 2014	104.55	105.83	104.14	105.05
5677	NASDAQ	WDC	Fri, Dec 5, 2014	104.00	105.21	103.61	105.07
5676	NASDAQ	WDC	Thu, Dec 4, 2014	103.04	104.21	102.92	103.72
5675	NASDAQ	WDC	Wed, Dec 3, 2014	102.95	103.38	102.11	103.14
5674	NASDAQ	WDC	Tue, Dec 2, 2014	102.18	103.23	101.74	102.72
5673	NASDAQ	WDC	Mon, Dec 1, 2014	103.10	103.37	101.33	102.15
5672	NASDAQ	WDC	Fri, Nov 28, 2014	103.54	104.00	102.97	103.27
5671	NASDAQ	WDC	Wed, Nov 26, 2014	102.00	103.69	101.57	103.67
5670	NASDAQ	WDC	Tue, Nov 25, 2014	103.00	104.00	102.56	102.63
5669	NASDAQ	WDC	Mon, Nov 24, 2014	101.53	102.97	101.46	102.76
5668	NASDAQ	WDC	Fri, Nov 21, 2014	102.62	103.48	100.83	101.70
5667	NASDAQ	WDC	Thu, Nov 20, 2014	100.01	101.81	99.08	101.77
5666	NASDAQ	WDC	Wed, Nov 19, 2014	100.24	100.43	99.35	99.91
5665	NASDAQ	WDC	Tue, Nov 18, 2014	98.38	101.20	98.14	100.39
5664	NASDAQ	WDC	Mon, Nov 17, 2014	98.29	98.91	97.27	98.54
5663	NASDAQ	WDC	Fri, Nov 14, 2014	98.01	98.81	97.78	98.41
5662	NASDAQ	WDC	Thu, Nov 13, 2014	97.47	98.16	97.09	97.77
5661	NASDAQ	WDC	Wed, Nov 12, 2014	96.98	98.11	96.50	97.63
5660	NASDAQ	WDC	Tue, Nov 11, 2014	97.64	97.93	96.39	96.95
5659	NASDAQ	WDC	Mon, Nov 10, 2014	97.62	98.00	97.06	97.64
5658	NASDAQ	WDC	Fri, Nov 7, 2014	97.95	98.97	97.34	97.70
5657	NASDAQ	WDC	Thu, Nov 6, 2014	99.99	101.07	97.56	97.87
5656	NASDAQ	WDC	Wed, Nov 5, 2014	100.76	101.39	100.03	101.28
5655	NASDAQ	WDC	Tue, Nov 4, 2014	100.23	101.20	99.60	100.00
5654	NASDAQ	WDC	Mon, Nov 3, 2014	98.72	101.47	98.50	100.75
5653	NASDAQ	WDC	Fri, Oct 31, 2014	97.18	98.59	96.16	98.37
5652	NASDAQ	WDC	Thu, Oct 30, 2014	95.21	95.67	94.11	95.19
5651	NASDAQ	WDC	Wed, Oct 29, 2014	93.00	97.50	92.57	95.79
5650	NASDAQ	WDC	Tue, Oct 28, 2014	93.28	94.17	91.68	93.08
5649	NASDAQ	WDC	Mon, Oct 27, 2014	91.76	93.81	90.62	92.95
5648	NASDAQ	WDC	Fri, Oct 24, 2014	91.07	91.82	90.16	91.68
5647	NASDAQ	WDC	Thu, Oct 23, 2014	90.50	91.07	89.60	90.59
5646	NASDAQ	WDC	Wed, Oct 22, 2014	90.72	90.99	89.12	89.27
5645	NASDAQ	WDC	Tue, Oct 21, 2014	88.81	90.77	88.51	90.68
5644	NASDAQ	WDC	Mon, Oct 20, 2014	87.02	88.17	86.85	87.83
5643	NASDAQ	WDC	Fri, Oct 17, 2014	86.39	87.80	86.27	86.84
5642	NASDAQ	WDC	Thu, Oct 16, 2014	83.66	86.42	83.17	85.58
5641	NASDAQ	WDC	Wed, Oct 15, 2014	84.39	85.30	82.85	85.10
5640	NASDAQ	WDC	Tue, Oct 14, 2014	87.27	87.51	85.31	85.87
5639	NASDAQ	WDC	Mon, Oct 13, 2014	90.12	90.83	86.27	86.47
5638	NASDAQ	WDC	Fri, Oct 10, 2014	93.75	94.74	90.46	90.46
5637	NASDAQ	WDC	Thu, Oct 9, 2014	95.68	95.68	93.37	93.39
5636	NASDAQ	WDC	Wed, Oct 8, 2014	93.36	95.79	92.72	95.66
5635	NASDAQ	WDC	Tue, Oct 7, 2014	94.24	94.67	93.27	93.31
5634	NASDAQ	WDC	Mon, Oct 6, 2014	95.91	96.23	94.65	94.70
5633	NASDAQ	WDC	Fri, Oct 3, 2014	95.65	96.27	95.06	95.40
5632	NASDAQ	WDC	Thu, Oct 2, 2014	94.67	95.35	93.32	95.11
5631	NASDAQ	WDC	Wed, Oct 1, 2014	96.48	96.78	94.43	94.58
5630	NASDAQ	WDC	Tue, Sep 30, 2014	96.23	97.73	96.01	97.32
5629	NASDAQ	WDC	Mon, Sep 29, 2014	96.03	96.90	95.43	96.25
5628	NASDAQ	WDC	Fri, Sep 26, 2014	96.18	97.63	96.06	97.29
5627	NASDAQ	WDC	Thu, Sep 25, 2014	98.93	98.70	95.56	96.19
5626	NASDAQ	WDC	Wed, Sep 24, 2014	96.98	98.68	96.78	98.35
5625	NASDAQ	WDC	Tue, Sep 23, 2014	98.26	98.43	97.00	97.02
5624	NASDAQ	WDC	Mon, Sep 22, 2014	98.51	98.74	97.83	98.20
5623	NASDAQ	WDC	Fri, Sep 19, 2014	99.20	100.15	98.13	98.52
5622	NASDAQ	WDC	Thu, Sep 18, 2014	97.96	99.94	97.34	99.58
5621	NASDAQ	WDC	Wed, Sep 17, 2014	98.12	98.30	96.45	97.82
5620	NASDAQ	WDC	Tue, Sep 16, 2014	97.30	98.43	96.90	98.10
5619	NASDAQ	WDC	Mon, Sep 15, 2014	99.69	100.28	97.40	97.55
5618	NASDAQ	WDC	Fri, Sep 12, 2014	99.57	100.29	99.30	99.89
5617	NASDAQ	WDC	Thu, Sep 11, 2014	99.65	100.68	98.89	100.06
5616	NASDAQ	WDC	Wed, Sep 10, 2014	99.76	100.25	99.02	99.89
5615	NASDAQ	WDC	Tue, Sep 9, 2014	100.62	100.64	99.42	99.85
5614	NASDAQ	WDC	Mon, Sep 8, 2014	101.17	101.71	99.76	100.44
5613	NASDAQ	WDC	Fri, Sep 5, 2014	101.22	101.46	100.38	100.92
5612	NASDAQ	WDC	Thu, Sep 4, 2014	101.74	102.22	100.65	100.95
5611	NASDAQ	WDC	Wed, Sep 3, 2014	102.49	102.43	101.25	101.74
5610	NASDAQ	WDC	Tue, Sep 2, 2014	103.07	103.25	101.52	102.00
5609	NASDAQ	WDC	Fri, Aug 29, 2014	102.77	103.50	101.89	103.01
5608	NASDAQ	WDC	Thu, Aug 28, 2014	101.69	102.60	101.66	102.07
5607	NASDAQ	WDC	Wed, Aug 27, 2014	102.36	103.51	101.95	102.71
5606	NASDAQ	WDC	Tue, Aug 26, 2014	101.69	102.28	101.33	101.95
5605	NASDAQ	WDC	Mon, Aug 25, 2014	101.43	102.64	101.43	101.91
5604	NASDAQ	WDC	Fri, Aug 22, 2014	101.15	101.55	100.47	101.00
5603	NASDAQ	WDC	Thu, Aug 21, 2014	100.14	100.71	99.97	100.70
5602	NASDAQ	WDC	Wed, Aug 20, 2014	99.82	100.81	99.77	100.24
5601	NASDAQ	WDC	Tue, Aug 19, 2014	100.95	101.44	99.65	100.01
5600	NASDAQ	WDC	Mon, Aug 18, 2014	100.71	101.43	100.27	100.84
5599	NASDAQ	WDC	Fri, Aug 15, 2014	101.00	101.31	99.48	100.62
5598	NASDAQ	WDC	Thu, Aug 14, 2014	100.74	100.78	99.32	100.36
5597	NASDAQ	WDC	Wed, Aug 13, 2014	98.96	100.41	98.96	100.40
5596	NASDAQ	WDC	Tue, Aug 12, 2014	101.03	101.03	98.43	99.51
5595	NASDAQ	WDC	Mon, Aug 11, 2014	101.40	102.12	100.81	100.94
5594	NASDAQ	WDC	Fri, Aug 8, 2014	101.71	101.90	100.77	101.30
5593	NASDAQ	WDC	Thu, Aug 7, 2014	102.06	102.76	101.03	101.60
5592	NASDAQ	WDC	Wed, Aug 6, 2014	101.20	102.25	101.02	101.88
5591	NASDAQ	WDC	Tue, Aug 5, 2014	101.39	102.54	101.22	101.65
5590	NASDAQ	WDC	Mon, Aug 4, 2014	100.30	102.51	100.11	102.10
5589	NASDAQ	WDC	Fri, Aug 1, 2014	98.72	100.51	98.62	100.30
5588	NASDAQ	WDC	Thu, Jul 31, 2014	99.66	102.89	97.97	99.89
5587	NASDAQ	WDC	Wed, Jul 30, 2014	101.11	102.67	100.94	101.17
5586	NASDAQ	WDC	Tue, Jul 29, 2014	100.23	101.27	99.91	100.79
5585	NASDAQ	WDC	Mon, Jul 28, 2014	99.45	100.99	98.67	100.81
5584	NASDAQ	WDC	Fri, Jul 25, 2014	99.26	99.95	98.77	99.36
5583	NASDAQ	WDC	Thu, Jul 24, 2014	99.83	100.19	99.04	99.60
5582	NASDAQ	WDC	Wed, Jul 23, 2014	100.35	100.67	99.41	99.60
5581	NASDAQ	WDC	Tue, Jul 22, 2014	99.38	100.60	99.36	100.16
5580	NASDAQ	WDC	Mon, Jul 21, 2014	99.45	99.65	98.48	99.03
5579	NASDAQ	WDC	Fri, Jul 18, 2014	98.18	99.78	97.88	99.46
5578	NASDAQ	WDC	Thu, Jul 17, 2014	99.77	100.91	97.59	98.15
5577	NASDAQ	WDC	Wed, Jul 16, 2014	101.30	102.11	100.10	101.23
5576	NASDAQ	WDC	Tue, Jul 15, 2014	98.15	99.98	98.08	98.71
5575	NASDAQ	WDC	Mon, Jul 14, 2014	98.46	99.25	97.66	98.43
5574	NASDAQ	WDC	Fri, Jul 11, 2014	95.06	98.89	95.05	97.77
5573	NASDAQ	WDC	Thu, Jul 10, 2014	93.80	96.24	93.16	95.41
5572	NASDAQ	WDC	Wed, Jul 9, 2014	93.51	95.42	93.51	94.30
5571	NASDAQ	WDC	Tue, Jul 8, 2014	94.05	96.05	93.80	94.36
5570	NASDAQ	WDC	Mon, Jul 7, 2014	96.02	96.38	94.30	95.73
5569	NASDAQ	WDC	Thu, Jul 3, 2014	96.41	96.67	94.95	96.54
5568	NASDAQ	WDC	Wed, Jul 2, 2014	94.68	96.31	94.03	95.92
5567	NASDAQ	WDC	Tue, Jul 1, 2014	93.16	95.75	93.10	94.46
5566	NASDAQ	WDC	Mon, Jun 30, 2014	92.66	93.00	91.99	92.30
5565	NASDAQ	WDC	Fri, Jun 27, 2014	91.78	93.09	91.55	92.90
5564	NASDAQ	WDC	Thu, Jun 26, 2014	91.97	92.10	91.15	91.89
5563	NASDAQ	WDC	Wed, Jun 25, 2014	90.55	92.29	90.28	91.94
5562	NASDAQ	WDC	Tue, Jun 24, 2014	91.45	92.21	90.50	90.62
5561	NASDAQ	WDC	Mon, Jun 23, 2014	91.15	91.68	90.17	91.59
5560	NASDAQ	WDC	Fri, Jun 20, 2014	91.66	92.23	90.44	91.46
5559	NASDAQ	WDC	Thu, Jun 19, 2014	92.60	93.20	90.78	91.28
5558	NASDAQ	WDC	Wed, Jun 18, 2014	91.96	93.14	91.55	92.99
5557	NASDAQ	WDC	Tue, Jun 17, 2014	91.19	92.61	90.89	92.32
5556	NASDAQ	WDC	Mon, Jun 16, 2014	91.88	92.35	91.34	91.46
5555	NASDAQ	WDC	Fri, Jun 13, 2014	91.69	93.41	91.44	92.12
5554	NASDAQ	WDC	Thu, Jun 12, 2014	86.90	90.91	89.32	89.74
5553	NASDAQ	WDC	Wed, Jun 11, 2014	90.58	91.02	90.10	90.70
5552	NASDAQ	WDC	Tue, Jun 10, 2014	91.07	91.64	89.96	90.78
5551	NASDAQ	WDC	Mon, Jun 9, 2014	91.97	92.30	91.09	91.64
5550	NASDAQ	WDC	Fri, Jun 6, 2014	91.89	92.31	91.07	92.16
5549	NASDAQ	WDC	Thu, Jun 5, 2014	89.81	92.11	88.92	91.95
5548	NASDAQ	WDC	Wed, Jun 4, 2014	87.78	89.47	87.55	89.15
5547	NASDAQ	WDC	Tue, Jun 3, 2014	87.25	88.07	86.95	87.89
5546	NASDAQ	WDC	Mon, Jun 2, 2014	87.79	88.23	87.31	87.66
5545	NASDAQ	WDC	Fri, May 30, 2014	87.28	87.95	86.50	87.85
5544	NASDAQ	WDC	Thu, May 29, 2014	86.81	87.73	86.70	87.13
5543	NASDAQ	WDC	Wed, May 28, 2014	87.40	88.00	87.02	87.20
5542	NASDAQ	WDC	Tue, May 27, 2014	85.06	87.47	84.88	87.42
5541	NASDAQ	WDC	Fri, May 23, 2014	83.98	85.04	83.60	84.83
5540	NASDAQ	WDC	Thu, May 22, 2014	83.65	83.98	83.16	83.64
5539	NASDAQ	WDC	Wed, May 21, 2014	84.02	85.34	83.47	83.66
5538	NASDAQ	WDC	Tue, May 20, 2014	85.49	85.55	83.28	83.84
5537	NASDAQ	WDC	Mon, May 19, 2014	85.76	85.83	84.56	85.31
5536	NASDAQ	WDC	Fri, May 16, 2014	85.08	86.15	84.44	85.91
5535	NASDAQ	WDC	Thu, May 15, 2014	85.06	85.94	84.44	85.30
5534	NASDAQ	WDC	Wed, May 14, 2014	83.72	86.36	83.52	85.33
5533	NASDAQ	WDC	Tue, May 13, 2014	82.52	82.99	81.84	82.60
5532	NASDAQ	WDC	Mon, May 12, 2014	82.68	83.00	81.87	82.46
5531	NASDAQ	WDC	Fri, May 9, 2014	83.40	83.59	80.78	81.95
5530	NASDAQ	WDC	Thu, May 8, 2014	83.90	85.02	82.96	83.59
5529	NASDAQ	WDC	Wed, May 7, 2014	83.99	84.94	82.39	83.35
5528	NASDAQ	WDC	Tue, May 6, 2014	83.59	84.99	83.33	84.41
5527	NASDAQ	WDC	Mon, May 5, 2014	83.16	84.45	82.89	83.90
5526	NASDAQ	WDC	Fri, May 2, 2014	82.48	84.06	81.53	83.68
5525	NASDAQ	WDC	Thu, May 1, 2014	85.53	85.91	81.22	82.28
5524	NASDAQ	WDC	Wed, Apr 30, 2014	86.48	89.88	85.94	88.13
5523	NASDAQ	WDC	Tue, Apr 29, 2014	88.30	88.49	87.02	87.45
5522	NASDAQ	WDC	Mon, Apr 28, 2014	88.32	89.12	86.05	87.53
5521	NASDAQ	WDC	Fri, Apr 25, 2014	89.20	89.45	87.59	87.77
5520	NASDAQ	WDC	Thu, Apr 24, 2014	91.15	91.40	89.06	89.80
5519	NASDAQ	WDC	Wed, Apr 23, 2014	91.73	91.99	90.03	90.44
5518	NASDAQ	WDC	Tue, Apr 22, 2014	92.07	92.75	91.72	92.09
5517	NASDAQ	WDC	Mon, Apr 21, 2014	91.76	92.32	90.69	92.26
5516	NASDAQ	WDC	Thu, Apr 17, 2014	89.85	91.60	89.36	91.05
5515	NASDAQ	WDC	Wed, Apr 16, 2014	90.00	90.66	88.97	90.28
5514	NASDAQ	WDC	Tue, Apr 15, 2014	90.16	90.51	88.01	89.37
5513	NASDAQ	WDC	Mon, Apr 14, 2014	88.79	90.58	88.52	90.35
5512	NASDAQ	WDC	Fri, Apr 11, 2014	87.59	89.04	87.20	88.21
5511	NASDAQ	WDC	Thu, Apr 10, 2014	91.47	91.91	88.17	88.17
5510	NASDAQ	WDC	Wed, Apr 9, 2014	90.95	91.50	89.07	91.25
5509	NASDAQ	WDC	Tue, Apr 8, 2014	89.72	91.27	89.54	90.98
5508	NASDAQ	WDC	Mon, Apr 7, 2014	90.39	91.75	88.87	89.60
5507	NASDAQ	WDC	Fri, Apr 4, 2014	94.32	95.00	90.01	90.50
5506	NASDAQ	WDC	Thu, Apr 3, 2014	93.64	94.56	93.05	93.46
5505	NASDAQ	WDC	Wed, Apr 2, 2014	93.73	94.55	92.50	94.14
5504	NASDAQ	WDC	Tue, Apr 1, 2014	92.56	93.90	92.08	93.54
5503	NASDAQ	WDC	Mon, Mar 31, 2014	89.73	92.47	89.07	91.82
5502	NASDAQ	WDC	Fri, Mar 28, 2014	89.66	90.93	88.97	89.41
5501	NASDAQ	WDC	Thu, Mar 27, 2014	89.02	90.33	88.78	89.70
5500	NASDAQ	WDC	Wed, Mar 26, 2014	90.26	91.10	89.29	89.33
5499	NASDAQ	WDC	Tue, Mar 25, 2014	87.98	90.33	87.74	89.85
5498	NASDAQ	WDC	Mon, Mar 24, 2014	88.13	88.90	86.70	87.98
5497	NASDAQ	WDC	Fri, Mar 21, 2014	88.94	89.20	87.67	88.62
5496	NASDAQ	WDC	Thu, Mar 20, 2014	85.66	88.15	85.19	87.99
5495	NASDAQ	WDC	Wed, Mar 19, 2014	86.24	86.30	84.96	85.87
5494	NASDAQ	WDC	Tue, Mar 18, 2014	85.09	86.45	84.51	86.32
5493	NASDAQ	WDC	Mon, Mar 17, 2014	85.35	85.99	84.30	85.14
5492	NASDAQ	WDC	Fri, Mar 14, 2014	83.81	85.12	83.78	85.02
5491	NASDAQ	WDC	Thu, Mar 13, 2014	84.45	85.00	83.42	84.21
5490	NASDAQ	WDC	Wed, Mar 12, 2014	82.62	84.36	82.42	84.16
5489	NASDAQ	WDC	Tue, Mar 11, 2014	85.27	85.72	82.90	83.21
5488	NASDAQ	WDC	Mon, Mar 10, 2014	84.48	86.64	84.09	85.11
5487	NASDAQ	WDC	Fri, Mar 7, 2014	87.32	87.32	83.90	84.25
5486	NASDAQ	WDC	Thu, Mar 6, 2014	88.42	88.84	86.17	86.72
5485	NASDAQ	WDC	Wed, Mar 5, 2014	88.64	88.96	88.06	88.33
5484	NASDAQ	WDC	Tue, Mar 4, 2014	88.64	89.62	88.31	88.76
5483	NASDAQ	WDC	Mon, Mar 3, 2014	86.26	88.43	85.47	87.90
5482	NASDAQ	WDC	Fri, Feb 28, 2014	87.88	88.13	86.15	86.99
5481	NASDAQ	WDC	Thu, Feb 27, 2014	88.90	89.20	87.53	88.42
5480	NASDAQ	WDC	Wed, Feb 26, 2014	88.14	89.79	88.00	89.28
5479	NASDAQ	WDC	Tue, Feb 25, 2014	88.50	89.00	87.46	87.79
5478	NASDAQ	WDC	Mon, Feb 24, 2014	88.11	89.31	87.68	88.60
5477	NASDAQ	WDC	Fri, Feb 21, 2014	86.57	88.16	86.50	88.01
5476	NASDAQ	WDC	Thu, Feb 20, 2014	85.55	86.35	84.41	86.24
5475	NASDAQ	WDC	Wed, Feb 19, 2014	85.93	86.79	85.28	85.45
5474	NASDAQ	WDC	Tue, Feb 18, 2014	87.11	87.99	86.26	86.34
5473	NASDAQ	WDC	Fri, Feb 14, 2014	87.08	87.20	85.83	86.71
5472	NASDAQ	WDC	Thu, Feb 13, 2014	85.29	86.75	85.04	86.67
5471	NASDAQ	WDC	Wed, Feb 12, 2014	85.02	86.81	84.91	86.07
5470	NASDAQ	WDC	Tue, Feb 11, 2014	84.54	85.30	83.95	84.87
5469	NASDAQ	WDC	Mon, Feb 10, 2014	84.48	85.39	83.59	84.69
5468	NASDAQ	WDC	Fri, Feb 7, 2014	83.97	85.41	82.80	84.68
5467	NASDAQ	WDC	Thu, Feb 6, 2014	83.33	83.92	82.87	83.35
5466	NASDAQ	WDC	Wed, Feb 5, 2014	83.05	83.91	80.84	82.74
5465	NASDAQ	WDC	Tue, Feb 4, 2014	84.02	84.16	82.34	83.50
5464	NASDAQ	WDC	Mon, Feb 3, 2014	85.70	86.64	83.22	83.50
5463	NASDAQ	WDC	Fri, Jan 31, 2014	85.47	86.93	85.36	86.17
5462	NASDAQ	WDC	Thu, Jan 30, 2014	84.87	87.15	84.58	86.94
5461	NASDAQ	WDC	Wed, Jan 29, 2014	82.95	84.98	82.71	84.20
5460	NASDAQ	WDC	Tue, Jan 28, 2014	83.67	84.59	82.53	83.37
5459	NASDAQ	WDC	Mon, Jan 27, 2014	85.00	85.92	84.50	84.59
5458	NASDAQ	WDC	Fri, Jan 24, 2014	86.08	87.38	84.99	85.00
5457	NASDAQ	WDC	Thu, Jan 23, 2014	86.87	88.61	84.55	87.05
5456	NASDAQ	WDC	Wed, Jan 22, 2014	88.47	89.29	87.91	88.08
5455	NASDAQ	WDC	Tue, Jan 21, 2014	90.00	90.44	87.83	88.86
5454	NASDAQ	WDC	Fri, Jan 17, 2014	88.47	89.07	87.85	88.82
5453	NASDAQ	WDC	Thu, Jan 16, 2014	89.39	90.04	88.48	88.95
5452	NASDAQ	WDC	Wed, Jan 15, 2014	88.70	89.20	87.55	88.98
5451	NASDAQ	WDC	Tue, Jan 14, 2014	84.72	87.97	84.72	87.89
5450	NASDAQ	WDC	Mon, Jan 13, 2014	85.37	86.70	84.29	84.61
5449	NASDAQ	WDC	Fri, Jan 10, 2014	85.30	85.99	85.01	85.46
5448	NASDAQ	WDC	Thu, Jan 9, 2014	86.87	87.15	84.75	84.92
5447	NASDAQ	WDC	Wed, Jan 8, 2014	85.97	87.85	85.85	86.41
5446	NASDAQ	WDC	Tue, Jan 7, 2014	83.41	86.15	83.04	85.65
5445	NASDAQ	WDC	Mon, Jan 6, 2014	83.47	84.13	82.80	82.89
5444	NASDAQ	WDC	Fri, Jan 3, 2014	82.63	83.72	82.22	83.28
5443	NASDAQ	WDC	Thu, Jan 2, 2014	83.79	83.83	82.58	82.68
5442	NASDAQ	WDC	Tue, Dec 31, 2013	83.53	84.17	82.94	83.90
5441	NASDAQ	WDC	Mon, Dec 30, 2013	83.01	83.99	82.74	83.59
5440	NASDAQ	WDC	Fri, Dec 27, 2013	83.09	83.83	82.56	82.82
5439	NASDAQ	WDC	Thu, Dec 26, 2013	83.02	83.35	82.26	83.08
5438	NASDAQ	WDC	Tue, Dec 24, 2013	81.75	82.95	81.70	82.56
5437	NASDAQ	WDC	Mon, Dec 23, 2013	83.45	83.50	82.10	82.63
5436	NASDAQ	WDC	Fri, Dec 20, 2013	82.55	83.52	81.94	82.68
5435	NASDAQ	WDC	Thu, Dec 19, 2013	82.15	82.24	81.20	82.10
5434	NASDAQ	WDC	Wed, Dec 18, 2013	83.28	83.30	80.59	82.10
5433	NASDAQ	WDC	Tue, Dec 17, 2013	82.40	84.70	81.71	83.40
5432	NASDAQ	WDC	Mon, Dec 16, 2013	79.80	81.84	79.55	81.66
5431	NASDAQ	WDC	Fri, Dec 13, 2013	79.65	79.80	78.38	79.05
5430	NASDAQ	WDC	Thu, Dec 12, 2013	78.34	79.41	77.75	78.86
5429	NASDAQ	WDC	Wed, Dec 11, 2013	79.57	79.57	77.78	77.85
5428	NASDAQ	WDC	Tue, Dec 10, 2013	78.51	79.56	76.87	79.33
5427	NASDAQ	WDC	Mon, Dec 9, 2013	78.84	79.89	78.02	78.80
5426	NASDAQ	WDC	Fri, Dec 6, 2013	77.80	79.16	77.32	78.91
5425	NASDAQ	WDC	Thu, Dec 5, 2013	77.36	77.69	76.33	76.78
5424	NASDAQ	WDC	Wed, Dec 4, 2013	76.72	78.79	76.33	77.57
5423	NASDAQ	WDC	Tue, Dec 3, 2013	75.15	75.54	74.41	75.53
5422	NASDAQ	WDC	Mon, Dec 2, 2013	74.45	76.00	74.38	75.44
5421	NASDAQ	WDC	Fri, Nov 29, 2013	76.47	76.85	74.81	75.04
5420	NASDAQ	WDC	Wed, Nov 27, 2013	75.46	76.45	74.90	76.19
5419	NASDAQ	WDC	Tue, Nov 26, 2013	75.09	75.26	74.21	74.86
5418	NASDAQ	WDC	Mon, Nov 25, 2013	75.35	75.97	74.78	74.81
5417	NASDAQ	WDC	Fri, Nov 22, 2013	75.04	75.28	74.10	75.13
5416	NASDAQ	WDC	Thu, Nov 21, 2013	74.36	75.15	73.76	74.83
5415	NASDAQ	WDC	Wed, Nov 20, 2013	74.08	74.32	73.67	73.94
5414	NASDAQ	WDC	Tue, Nov 19, 2013	73.56	74.68	73.01	73.61
5413	NASDAQ	WDC	Mon, Nov 18, 2013	75.74	75.84	74.04	74.26
5412	NASDAQ	WDC	Fri, Nov 15, 2013	75.94	76.10	73.52	75.55
5411	NASDAQ	WDC	Thu, Nov 14, 2013	72.43	76.09	72.01	75.85
5410	NASDAQ	WDC	Wed, Nov 13, 2013	71.29	72.47	71.04	72.44
5409	NASDAQ	WDC	Tue, Nov 12, 2013	71.49	72.50	71.49	72.13
5408	NASDAQ	WDC	Mon, Nov 11, 2013	71.26	71.98	70.15	71.56
5407	NASDAQ	WDC	Fri, Nov 8, 2013	70.34	72.04	70.23	71.67
5406	NASDAQ	WDC	Thu, Nov 7, 2013	71.72	72.15	69.80	70.23
5405	NASDAQ	WDC	Wed, Nov 6, 2013	71.81	72.47	70.65	71.37
5404	NASDAQ	WDC	Tue, Nov 5, 2013	71.67	71.96	70.06	71.19
5403	NASDAQ	WDC	Mon, Nov 4, 2013	70.01	72.51	70.01	72.07
5402	NASDAQ	WDC	Fri, Nov 1, 2013	68.85	69.90	68.14	69.85
5401	NASDAQ	WDC	Thu, Oct 31, 2013	71.87	72.51	69.28	69.63
5400	NASDAQ	WDC	Wed, Oct 30, 2013	72.92	73.39	72.37	73.21
5399	NASDAQ	WDC	Tue, Oct 29, 2013	72.23	73.86	71.91	72.74
5398	NASDAQ	WDC	Mon, Oct 28, 2013	72.66	72.87	71.75	72.43
5397	NASDAQ	WDC	Fri, Oct 25, 2013	72.45	74.33	71.49	72.63
5396	NASDAQ	WDC	Thu, Oct 24, 2013	70.19	70.88	69.56	70.54
5395	NASDAQ	WDC	Wed, Oct 23, 2013	71.92	71.92	69.80	70.11
5394	NASDAQ	WDC	Tue, Oct 22, 2013	72.81	73.48	71.82	72.23
5393	NASDAQ	WDC	Mon, Oct 21, 2013	71.86	72.35	71.21	72.31
5392	NASDAQ	WDC	Fri, Oct 18, 2013	70.54	71.83	69.92	71.76
5391	NASDAQ	WDC	Thu, Oct 17, 2013	68.98	70.92	68.74	70.46
5390	NASDAQ	WDC	Wed, Oct 16, 2013	68.79	69.83	68.36	69.32
5389	NASDAQ	WDC	Tue, Oct 15, 2013	68.35	69.39	68.18	68.32
5388	NASDAQ	WDC	Mon, Oct 14, 2013	66.39	68.91	66.19	68.90
5387	NASDAQ	WDC	Fri, Oct 11, 2013	65.40	67.10	64.90	66.73
5386	NASDAQ	WDC	Thu, Oct 10, 2013	63.96	65.58	63.66	65.53
5385	NASDAQ	WDC	Wed, Oct 9, 2013	63.52	63.70	62.40	63.12
5384	NASDAQ	WDC	Tue, Oct 8, 2013	64.53	65.31	63.35	63.38
5383	NASDAQ	WDC	Mon, Oct 7, 2013	64.24	64.95	64.05	64.40
5382	NASDAQ	WDC	Fri, Oct 4, 2013	64.18	65.18	63.50	65.03
5381	NASDAQ	WDC	Thu, Oct 3, 2013	64.11	64.66	63.48	64.15
5380	NASDAQ	WDC	Wed, Oct 2, 2013	63.63	64.62	62.95	64.54
5379	NASDAQ	WDC	Tue, Oct 1, 2013	63.56	64.41	63.17	64.04
5378	NASDAQ	WDC	Mon, Sep 30, 2013	62.54	63.49	62.00	63.40
5377	NASDAQ	WDC	Fri, Sep 27, 2013	63.04	63.96	62.74	63.32
5376	NASDAQ	WDC	Thu, Sep 26, 2013	65.71	65.73	62.90	63.32
5375	NASDAQ	WDC	Wed, Sep 25, 2013	64.88	65.63	64.10	65.43
5374	NASDAQ	WDC	Tue, Sep 24, 2013	63.56	64.93	63.08	64.68
5373	NASDAQ	WDC	Mon, Sep 23, 2013	63.24	63.84	62.63	63.27
5372	NASDAQ	WDC	Fri, Sep 20, 2013	64.39	64.71	63.63	63.68
5371	NASDAQ	WDC	Thu, Sep 19, 2013	64.57	64.80	63.80	64.39
5370	NASDAQ	WDC	Wed, Sep 18, 2013	65.00	65.55	63.90	64.28
5369	NASDAQ	WDC	Tue, Sep 17, 2013	64.99	65.53	64.58	65.09
5368	NASDAQ	WDC	Mon, Sep 16, 2013	65.96	66.19	64.58	65.02
5367	NASDAQ	WDC	Fri, Sep 13, 2013	65.06	65.06	64.05	64.36
5366	NASDAQ	WDC	Thu, Sep 12, 2013	65.62	65.83	64.41	64.48
5365	NASDAQ	WDC	Wed, Sep 11, 2013	66.11	66.70	65.59	65.84
5364	NASDAQ	WDC	Tue, Sep 10, 2013	65.75	66.44	65.21	66.09
5363	NASDAQ	WDC	Mon, Sep 9, 2013	65.00	65.75	64.37	65.40
5362	NASDAQ	WDC	Fri, Sep 6, 2013	65.19	65.40	63.60	64.99
5361	NASDAQ	WDC	Thu, Sep 5, 2013	64.60	65.52	64.44	65.10
5360	NASDAQ	WDC	Wed, Sep 4, 2013	63.37	64.96	62.24	64.85
5359	NASDAQ	WDC	Tue, Sep 3, 2013	62.68	64.21	62.51	63.26
5358	NASDAQ	WDC	Fri, Aug 30, 2013	60.93	62.19	60.30	62.00
5357	NASDAQ	WDC	Thu, Aug 29, 2013	62.02	62.02	59.36	60.72
5356	NASDAQ	WDC	Wed, Aug 28, 2013	61.65	63.11	61.39	62.46
5355	NASDAQ	WDC	Tue, Aug 27, 2013	63.93	64.34	61.28	61.44
5354	NASDAQ	WDC	Mon, Aug 26, 2013	65.51	65.80	64.72	64.80
5353	NASDAQ	WDC	Fri, Aug 23, 2013	67.61	67.63	65.26	65.43
5352	NASDAQ	WDC	Thu, Aug 22, 2013	66.63	67.58	66.31	67.30
5351	NASDAQ	WDC	Wed, Aug 21, 2013	64.85	67.24	64.70	66.37
5350	NASDAQ	WDC	Tue, Aug 20, 2013	64.24	65.11	63.71	65.00
5349	NASDAQ	WDC	Mon, Aug 19, 2013	64.09	65.34	64.04	64.20
5348	NASDAQ	WDC	Fri, Aug 16, 2013	65.86	66.00	64.57	64.60
5347	NASDAQ	WDC	Thu, Aug 15, 2013	67.67	67.74	65.97	66.02
5346	NASDAQ	WDC	Wed, Aug 14, 2013	68.35	68.73	67.93	68.49
5345	NASDAQ	WDC	Tue, Aug 13, 2013	68.56	68.83	67.77	68.41
5344	NASDAQ	WDC	Mon, Aug 12, 2013	67.07	68.48	67.07	68.17
5343	NASDAQ	WDC	Fri, Aug 9, 2013	66.49	67.70	66.44	67.50
5342	NASDAQ	WDC	Thu, Aug 8, 2013	64.20	66.85	64.19	66.72
5341	NASDAQ	WDC	Wed, Aug 7, 2013	64.40	64.45	63.18	63.62
5340	NASDAQ	WDC	Tue, Aug 6, 2013	64.55	64.82	63.73	64.46
5339	NASDAQ	WDC	Mon, Aug 5, 2013	65.15	65.67	64.53	64.80
5338	NASDAQ	WDC	Fri, Aug 2, 2013	66.01	66.11	65.00	65.16
5337	NASDAQ	WDC	Thu, Aug 1, 2013	65.25	66.60	64.60	66.44
5336	NASDAQ	WDC	Wed, Jul 31, 2013	65.38	65.65	64.03	64.38
5335	NASDAQ	WDC	Tue, Jul 30, 2013	62.92	65.30	62.86	65.09
5334	NASDAQ	WDC	Mon, Jul 29, 2013	62.92	63.00	62.12	62.60
5333	NASDAQ	WDC	Fri, Jul 26, 2013	63.21	63.22	61.71	62.63
5332	NASDAQ	WDC	Thu, Jul 25, 2013	63.50	64.16	61.49	63.53
5331	NASDAQ	WDC	Wed, Jul 24, 2013	66.27	67.80	65.97	67.53
5330	NASDAQ	WDC	Tue, Jul 23, 2013	70.42	70.50	67.62	67.83
5329	NASDAQ	WDC	Mon, Jul 22, 2013	70.26	70.61	69.58	70.09
5328	NASDAQ	WDC	Fri, Jul 19, 2013	69.54	70.25	69.02	69.79
5327	NASDAQ	WDC	Thu, Jul 18, 2013	68.85	69.99	68.59	69.65
5326	NASDAQ	WDC	Wed, Jul 17, 2013	68.43	68.67	67.71	68.55
5325	NASDAQ	WDC	Tue, Jul 16, 2013	68.45	68.55	67.78	67.89
5324	NASDAQ	WDC	Mon, Jul 15, 2013	67.91	68.67	67.84	68.24
5323	NASDAQ	WDC	Fri, Jul 12, 2013	67.26	67.93	67.00	67.86
5322	NASDAQ	WDC	Thu, Jul 11, 2013	68.07	68.64	66.69	67.02
5321	NASDAQ	WDC	Wed, Jul 10, 2013	66.23	67.27	66.01	67.23
5320	NASDAQ	WDC	Tue, Jul 9, 2013	66.03	66.30	64.78	66.20
5319	NASDAQ	WDC	Mon, Jul 8, 2013	64.61	65.34	64.59	65.22
5318	NASDAQ	WDC	Fri, Jul 5, 2013	63.80	64.73	63.33	64.51
5317	NASDAQ	WDC	Wed, Jul 3, 2013	62.89	63.81	62.56	63.21
5316	NASDAQ	WDC	Tue, Jul 2, 2013	62.76	63.56	62.42	63.18
5315	NASDAQ	WDC	Mon, Jul 1, 2013	62.09	63.50	62.09	63.06
5314	NASDAQ	WDC	Fri, Jun 28, 2013	62.32	62.87	61.65	62.09
5313	NASDAQ	WDC	Thu, Jun 27, 2013	61.89	63.13	61.42	62.62
5312	NASDAQ	WDC	Wed, Jun 26, 2013	60.51	61.40	60.34	60.71
5311	NASDAQ	WDC	Tue, Jun 25, 2013	59.33	60.27	58.97	60.06
5310	NASDAQ	WDC	Mon, Jun 24, 2013	59.61	59.80	58.04	58.54
5309	NASDAQ	WDC	Fri, Jun 21, 2013	61.34	61.65	59.99	60.19
5308	NASDAQ	WDC	Thu, Jun 20, 2013	62.84	62.85	60.97	61.49
5307	NASDAQ	WDC	Wed, Jun 19, 2013	64.64	64.79	63.51	63.57
5306	NASDAQ	WDC	Tue, Jun 18, 2013	64.87	65.25	64.60	64.67
5305	NASDAQ	WDC	Mon, Jun 17, 2013	64.53	65.00	64.10	64.65
5304	NASDAQ	WDC	Fri, Jun 14, 2013	64.48	64.66	63.66	63.88
5303	NASDAQ	WDC	Thu, Jun 13, 2013	64.15	64.50	63.32	64.26
5302	NASDAQ	WDC	Wed, Jun 12, 2013	64.86	65.26	63.77	63.91
5301	NASDAQ	WDC	Tue, Jun 11, 2013	63.98	65.01	63.86	64.54
5300	NASDAQ	WDC	Mon, Jun 10, 2013	63.80	64.63	63.14	64.61
5299	NASDAQ	WDC	Fri, Jun 7, 2013	64.07	64.37	63.35	64.15
5298	NASDAQ	WDC	Thu, Jun 6, 2013	63.00	63.89	62.47	63.86
5297	NASDAQ	WDC	Wed, Jun 5, 2013	63.00	63.92	62.29	62.81
5296	NASDAQ	WDC	Tue, Jun 4, 2013	63.95	64.63	63.07	63.42
5295	NASDAQ	WDC	Mon, Jun 3, 2013	63.02	63.85	62.11	63.80
5294	NASDAQ	WDC	Fri, May 31, 2013	63.31	64.26	63.04	63.32
5293	NASDAQ	WDC	Thu, May 30, 2013	63.96	64.06	63.42	63.79
5292	NASDAQ	WDC	Wed, May 29, 2013	62.33	64.13	62.33	63.73
5291	NASDAQ	WDC	Tue, May 28, 2013	62.89	63.72	62.59	62.86
5290	NASDAQ	WDC	Fri, May 24, 2013	61.83	62.59	61.04	62.30
5289	NASDAQ	WDC	Thu, May 23, 2013	59.85	62.62	59.85	62.26
5288	NASDAQ	WDC	Wed, May 22, 2013	60.69	62.15	60.07	60.40
5287	NASDAQ	WDC	Tue, May 21, 2013	59.89	60.94	59.62	60.72
5286	NASDAQ	WDC	Mon, May 20, 2013	60.18	60.59	59.33	59.45
5285	NASDAQ	WDC	Fri, May 17, 2013	59.43	60.48	59.13	60.46
5284	NASDAQ	WDC	Thu, May 16, 2013	59.61	60.40	59.02	59.05
5283	NASDAQ	WDC	Wed, May 15, 2013	59.30	59.79	58.78	59.57
5282	NASDAQ	WDC	Tue, May 14, 2013	58.12	59.26	57.66	59.21
5281	NASDAQ	WDC	Mon, May 13, 2013	58.31	58.58	57.53	57.91
5280	NASDAQ	WDC	Fri, May 10, 2013	57.88	58.48	57.44	58.47
5279	NASDAQ	WDC	Thu, May 9, 2013	58.00	58.48	56.74	57.68
5278	NASDAQ	WDC	Wed, May 8, 2013	58.55	59.55	58.55	59.01
5277	NASDAQ	WDC	Tue, May 7, 2013	57.78	59.28	57.78	58.83
5276	NASDAQ	WDC	Mon, May 6, 2013	57.36	58.65	57.17	58.13
5275	NASDAQ	WDC	Fri, May 3, 2013	57.30	57.98	56.79	57.15
5274	NASDAQ	WDC	Thu, May 2, 2013	55.65	56.79	55.03	56.66
5273	NASDAQ	WDC	Wed, May 1, 2013	55.20	55.52	54.50	54.80
5272	NASDAQ	WDC	Tue, Apr 30, 2013	54.18	55.29	54.09	55.28
5271	NASDAQ	WDC	Mon, Apr 29, 2013	53.18	54.97	52.65	54.12
5270	NASDAQ	WDC	Fri, Apr 26, 2013	52.18	54.10	51.79	53.29
5269	NASDAQ	WDC	Thu, Apr 25, 2013	55.07	57.96	52.01	52.60
5268	NASDAQ	WDC	Wed, Apr 24, 2013	53.59	54.53	52.39	52.90
5267	NASDAQ	WDC	Tue, Apr 23, 2013	50.95	53.34	50.76	53.24
5266	NASDAQ	WDC	Mon, Apr 22, 2013	50.00	50.79	49.33	50.51
5265	NASDAQ	WDC	Fri, Apr 19, 2013	49.04	50.13	48.78	49.93
5264	NASDAQ	WDC	Thu, Apr 18, 2013	50.98	51.07	48.88	49.25
5263	NASDAQ	WDC	Wed, Apr 17, 2013	51.69	52.21	50.18	50.57
5262	NASDAQ	WDC	Tue, Apr 16, 2013	51.68	52.63	51.42	52.03
5261	NASDAQ	WDC	Mon, Apr 15, 2013	52.22	53.67	51.08	51.16
5260	NASDAQ	WDC	Fri, Apr 12, 2013	52.41	52.94	51.91	52.32
5259	NASDAQ	WDC	Thu, Apr 11, 2013	52.37	52.60	51.46	52.39
5258	NASDAQ	WDC	Wed, Apr 10, 2013	51.75	53.75	51.68	53.21
5257	NASDAQ	WDC	Tue, Apr 9, 2013	50.32	51.89	50.32	51.57
5256	NASDAQ	WDC	Mon, Apr 8, 2013	49.75	50.32	49.60	50.23
5255	NASDAQ	WDC	Fri, Apr 5, 2013	50.07	50.07	48.97	49.80
5254	NASDAQ	WDC	Thu, Apr 4, 2013	50.60	50.96	49.89	50.78
5253	NASDAQ	WDC	Wed, Apr 3, 2013	50.25	51.44	50.18	50.60
5252	NASDAQ	WDC	Tue, Apr 2, 2013	50.55	50.65	49.04	50.07
5251	NASDAQ	WDC	Mon, Apr 1, 2013	50.41	50.90	50.10	50.40
5250	NASDAQ	WDC	Thu, Mar 28, 2013	49.99	50.36	49.44	50.29
5249	NASDAQ	WDC	Wed, Mar 27, 2013	48.72	50.26	48.57	50.14
5248	NASDAQ	WDC	Tue, Mar 26, 2013	47.84	49.97	47.58	48.68
5247	NASDAQ	WDC	Mon, Mar 25, 2013	48.20	48.25	46.95	47.53
5246	NASDAQ	WDC	Fri, Mar 22, 2013	48.39	48.42	47.32	47.93
5245	NASDAQ	WDC	Thu, Mar 21, 2013	49.00	49.05	47.44	48.10
5244	NASDAQ	WDC	Wed, Mar 20, 2013	49.48	49.60	48.89	49.33
5243	NASDAQ	WDC	Tue, Mar 19, 2013	49.63	49.88	48.37	48.86
5242	NASDAQ	WDC	Mon, Mar 18, 2013	49.62	50.22	49.05	49.60
5241	NASDAQ	WDC	Fri, Mar 15, 2013	50.50	51.00	49.81	50.16
5240	NASDAQ	WDC	Thu, Mar 14, 2013	50.43	50.84	50.19	50.72
5239	NASDAQ	WDC	Wed, Mar 13, 2013	50.00	50.85	49.55	50.39
5238	NASDAQ	WDC	Tue, Mar 12, 2013	48.15	50.00	47.59	49.99
5237	NASDAQ	WDC	Mon, Mar 11, 2013	47.41	48.08	47.17	48.01
5236	NASDAQ	WDC	Fri, Mar 8, 2013	47.57	47.82	47.02	47.66
5235	NASDAQ	WDC	Thu, Mar 7, 2013	48.75	48.80	46.75	47.27
5234	NASDAQ	WDC	Wed, Mar 6, 2013	48.63	49.58	48.59	48.83
5233	NASDAQ	WDC	Tue, Mar 5, 2013	48.15	48.59	47.63	48.37
5232	NASDAQ	WDC	Mon, Mar 4, 2013	48.18	48.23	47.24	47.81
5231	NASDAQ	WDC	Fri, Mar 1, 2013	47.00	48.27	46.44	48.18
5230	NASDAQ	WDC	Thu, Feb 28, 2013	46.91	47.74	46.77	47.16
5229	NASDAQ	WDC	Wed, Feb 27, 2013	45.82	47.32	45.36	47.01
5228	NASDAQ	WDC	Tue, Feb 26, 2013	44.99	46.05	44.44	45.87
5227	NASDAQ	WDC	Mon, Feb 25, 2013	46.19	46.35	44.80	44.81
5226	NASDAQ	WDC	Fri, Feb 22, 2013	46.09	46.58	45.56	45.90
5225	NASDAQ	WDC	Thu, Feb 21, 2013	46.44	46.72	45.17	45.74
5224	NASDAQ	WDC	Wed, Feb 20, 2013	48.68	48.71	46.52	46.54
5223	NASDAQ	WDC	Tue, Feb 19, 2013	48.59	49.24	48.41	48.57
5222	NASDAQ	WDC	Fri, Feb 15, 2013	48.89	49.23	48.04	48.59
5221	NASDAQ	WDC	Thu, Feb 14, 2013	48.56	49.22	48.36	48.81
5220	NASDAQ	WDC	Wed, Feb 13, 2013	48.36	48.90	48.25	48.63
5219	NASDAQ	WDC	Tue, Feb 12, 2013	48.47	48.70	47.91	48.18
5218	NASDAQ	WDC	Mon, Feb 11, 2013	48.58	48.80	48.16	48.60
5217	NASDAQ	WDC	Fri, Feb 8, 2013	47.76	49.19	47.63	48.49
5216	NASDAQ	WDC	Thu, Feb 7, 2013	47.70	47.83	46.47	47.60
5215	NASDAQ	WDC	Wed, Feb 6, 2013	46.55	48.00	46.52	47.99
5214	NASDAQ	WDC	Tue, Feb 5, 2013	46.37	47.00	46.02	46.63
5213	NASDAQ	WDC	Mon, Feb 4, 2013	46.62	47.21	46.33	46.38
5212	NASDAQ	WDC	Fri, Feb 1, 2013	47.40	47.89	46.17	46.77
5211	NASDAQ	WDC	Thu, Jan 31, 2013	46.30	47.38	46.05	47.00
5210	NASDAQ	WDC	Wed, Jan 30, 2013	46.18	47.04	46.11	46.85
5209	NASDAQ	WDC	Tue, Jan 29, 2013	47.39	47.46	44.92	46.11
5208	NASDAQ	WDC	Mon, Jan 28, 2013	47.95	49.50	47.61	48.64
5207	NASDAQ	WDC	Fri, Jan 25, 2013	47.84	48.58	47.72	48.08
5206	NASDAQ	WDC	Thu, Jan 24, 2013	47.25	49.42	46.41	47.79
5205	NASDAQ	WDC	Wed, Jan 23, 2013	47.48	47.77	46.52	47.07
5204	NASDAQ	WDC	Tue, Jan 22, 2013	45.12	47.58	44.96	47.36
5203	NASDAQ	WDC	Fri, Jan 18, 2013	45.29	45.29	44.25	44.81
5202	NASDAQ	WDC	Thu, Jan 17, 2013	45.31	45.65	45.06	45.22
5201	NASDAQ	WDC	Wed, Jan 16, 2013	44.54	45.64	44.52	45.31
5200	NASDAQ	WDC	Tue, Jan 15, 2013	44.16	44.93	43.80	44.84
5199	NASDAQ	WDC	Mon, Jan 14, 2013	43.98	44.93	43.53	44.70
5198	NASDAQ	WDC	Fri, Jan 11, 2013	44.19	44.50	43.90	43.98
5197	NASDAQ	WDC	Thu, Jan 10, 2013	43.76	44.25	43.66	44.16
5196	NASDAQ	WDC	Wed, Jan 9, 2013	42.60	43.96	42.49	43.80
5195	NASDAQ	WDC	Tue, Jan 8, 2013	42.60	43.00	41.62	41.98
5194	NASDAQ	WDC	Mon, Jan 7, 2013	42.62	43.46	42.50	42.90
5193	NASDAQ	WDC	Fri, Jan 4, 2013	43.14	43.25	42.51	42.88
5192	NASDAQ	WDC	Thu, Jan 3, 2013	43.21	43.89	42.88	43.02
5191	NASDAQ	WDC	Wed, Jan 2, 2013	43.53	44.22	42.87	43.44
5190	NASDAQ	WDC	Mon, Dec 31, 2012	41.43	42.64	41.25	42.49
5189	NASDAQ	WDC	Fri, Dec 28, 2012	41.79	41.98	41.46	41.46
5188	NASDAQ	WDC	Thu, Dec 27, 2012	42.02	42.23	41.43	42.07
5187	NASDAQ	WDC	Wed, Dec 26, 2012	42.10	42.75	42.03	42.09
5186	NASDAQ	WDC	Mon, Dec 24, 2012	41.90	41.99	41.33	41.81
5185	NASDAQ	WDC	Fri, Dec 21, 2012	41.64	42.11	41.05	42.09
5184	NASDAQ	WDC	Thu, Dec 20, 2012	40.85	42.33	40.75	42.16
5183	NASDAQ	WDC	Wed, Dec 19, 2012	40.00	41.44	40.00	41.20
5182	NASDAQ	WDC	Tue, Dec 18, 2012	38.43	39.69	38.20	39.60
5181	NASDAQ	WDC	Mon, Dec 17, 2012	38.01	38.33	37.74	38.04
5180	NASDAQ	WDC	Fri, Dec 14, 2012	37.76	37.92	37.44	37.78
5179	NASDAQ	WDC	Thu, Dec 13, 2012	37.73	38.33	37.64	37.83
5178	NASDAQ	WDC	Wed, Dec 12, 2012	37.55	38.19	37.30	37.86
5177	NASDAQ	WDC	Tue, Dec 11, 2012	38.80	38.82	37.67	38.16
5176	NASDAQ	WDC	Mon, Dec 10, 2012	37.68	39.00	37.54	38.45
5175	NASDAQ	WDC	Fri, Dec 7, 2012	37.25	37.70	36.86	37.60
5174	NASDAQ	WDC	Thu, Dec 6, 2012	36.10	37.24	35.99	37.10
5173	NASDAQ	WDC	Wed, Dec 5, 2012	34.67	36.85	34.13	36.03
5172	NASDAQ	WDC	Tue, Dec 4, 2012	33.40	33.77	33.20	33.59
5171	NASDAQ	WDC	Mon, Dec 3, 2012	33.59	34.14	33.25	33.41
5170	NASDAQ	WDC	Fri, Nov 30, 2012	33.90	34.24	33.40	33.43
5169	NASDAQ	WDC	Thu, Nov 29, 2012	34.00	34.19	33.39	33.92
5168	NASDAQ	WDC	Wed, Nov 28, 2012	34.45	34.61	33.53	33.90
5167	NASDAQ	WDC	Tue, Nov 27, 2012	35.70	35.89	34.68	34.69
5166	NASDAQ	WDC	Mon, Nov 26, 2012	35.05	35.83	34.77	35.81
5165	NASDAQ	WDC	Fri, Nov 23, 2012	34.65	35.29	34.38	35.09
5164	NASDAQ	WDC	Wed, Nov 21, 2012	34.23	34.48	34.02	34.38
5163	NASDAQ	WDC	Tue, Nov 20, 2012	34.89	35.11	33.73	34.09
5162	NASDAQ	WDC	Mon, Nov 19, 2012	34.91	35.34	34.75	35.00
5161	NASDAQ	WDC	Fri, Nov 16, 2012	33.90	34.65	33.61	34.58
5160	NASDAQ	WDC	Thu, Nov 15, 2012	33.97	34.35	33.66	33.85
5159	NASDAQ	WDC	Wed, Nov 14, 2012	34.81	34.98	33.76	33.85
5158	NASDAQ	WDC	Tue, Nov 13, 2012	34.44	35.12	34.06	34.68
5157	NASDAQ	WDC	Mon, Nov 12, 2012	35.17	35.37	34.40	34.74
5156	NASDAQ	WDC	Fri, Nov 9, 2012	34.81	35.63	34.76	35.11
5155	NASDAQ	WDC	Thu, Nov 8, 2012	35.31	35.63	34.80	34.84
5154	NASDAQ	WDC	Wed, Nov 7, 2012	36.77	36.78	35.27	35.30
5153	NASDAQ	WDC	Tue, Nov 6, 2012	35.75	37.16	35.66	37.04
5152	NASDAQ	WDC	Mon, Nov 5, 2012	34.95	35.93	34.94	35.56
5151	NASDAQ	WDC	Fri, Nov 2, 2012	35.55	35.73	35.14	35.20
5150	NASDAQ	WDC	Thu, Nov 1, 2012	34.30	35.56	34.30	35.41
5149	NASDAQ	WDC	Wed, Oct 31, 2012	34.07	34.68	33.95	34.23
5148	NASDAQ	WDC	Fri, Oct 26, 2012	34.33	34.73	33.93	34.12
5147	NASDAQ	WDC	Thu, Oct 25, 2012	34.05	34.48	33.81	34.40
5146	NASDAQ	WDC	Wed, Oct 24, 2012	34.29	34.45	33.50	33.76
5145	NASDAQ	WDC	Tue, Oct 23, 2012	32.50	35.15	32.25	34.43
5144	NASDAQ	WDC	Mon, Oct 22, 2012	35.15	35.53	34.68	35.28
5143	NASDAQ	WDC	Fri, Oct 19, 2012	35.40	35.55	34.75	34.88
5142	NASDAQ	WDC	Thu, Oct 18, 2012	36.12	36.24	35.49	35.55
5141	NASDAQ	WDC	Wed, Oct 17, 2012	36.25	36.48	35.82	36.24
5140	NASDAQ	WDC	Tue, Oct 16, 2012	35.94	36.57	35.92	36.35
5139	NASDAQ	WDC	Mon, Oct 15, 2012	36.00	36.11	35.14	35.75
5138	NASDAQ	WDC	Fri, Oct 12, 2012	35.59	36.17	35.26	36.02
5137	NASDAQ	WDC	Thu, Oct 11, 2012	36.59	37.42	36.56	36.59
5136	NASDAQ	WDC	Wed, Oct 10, 2012	37.13	37.42	36.29	36.37
5135	NASDAQ	WDC	Tue, Oct 9, 2012	38.18	38.37	37.05	37.19
5134	NASDAQ	WDC	Mon, Oct 8, 2012	37.91	38.67	37.71	38.34
5133	NASDAQ	WDC	Fri, Oct 5, 2012	38.14	38.31	37.88	37.99
5132	NASDAQ	WDC	Thu, Oct 4, 2012	37.72	38.31	37.26	38.00
5131	NASDAQ	WDC	Wed, Oct 3, 2012	38.33	38.47	37.44	37.60
5130	NASDAQ	WDC	Tue, Oct 2, 2012	38.50	38.71	37.81	38.17
5129	NASDAQ	WDC	Mon, Oct 1, 2012	38.72	39.35	38.09	38.12
5128	NASDAQ	WDC	Fri, Sep 28, 2012	39.37	39.49	38.54	38.73
5127	NASDAQ	WDC	Thu, Sep 27, 2012	38.74	39.64	38.67	39.58
5126	NASDAQ	WDC	Wed, Sep 26, 2012	39.30	39.43	38.27	38.61
5125	NASDAQ	WDC	Tue, Sep 25, 2012	40.43	40.78	39.46	39.66
5124	NASDAQ	WDC	Mon, Sep 24, 2012	39.70	40.36	39.35	40.02
5123	NASDAQ	WDC	Fri, Sep 21, 2012	39.43	40.50	39.30	40.16
5122	NASDAQ	WDC	Thu, Sep 20, 2012	38.90	39.33	38.55	39.07
5121	NASDAQ	WDC	Wed, Sep 19, 2012	39.60	39.75	38.70	39.07
5120	NASDAQ	WDC	Tue, Sep 18, 2012	39.46	39.90	39.02	39.36
5119	NASDAQ	WDC	Mon, Sep 17, 2012	41.20	41.22	39.31	39.48
5118	NASDAQ	WDC	Fri, Sep 14, 2012	43.45	44.30	40.56	41.06
5117	NASDAQ	WDC	Thu, Sep 13, 2012	41.27	42.76	40.33	42.58
5116	NASDAQ	WDC	Wed, Sep 12, 2012	42.05	42.98	41.29	41.48
5115	NASDAQ	WDC	Tue, Sep 11, 2012	41.29	42.56	41.06	42.25
5114	NASDAQ	WDC	Mon, Sep 10, 2012	41.64	42.17	41.14	41.18
5113	NASDAQ	WDC	Fri, Sep 7, 2012	42.70	42.75	41.76	41.86
5112	NASDAQ	WDC	Thu, Sep 6, 2012	41.25	43.20	40.96	43.11
5111	NASDAQ	WDC	Wed, Sep 5, 2012	42.18	42.33	41.50	41.84
5110	NASDAQ	WDC	Tue, Sep 4, 2012	42.08	42.68	41.71	42.32
5109	NASDAQ	WDC	Fri, Aug 31, 2012	42.33	42.98	41.36	41.82
5108	NASDAQ	WDC	Thu, Aug 30, 2012	43.23	43.24	41.83	42.10
5107	NASDAQ	WDC	Wed, Aug 29, 2012	43.49	43.70	42.91	43.50
5106	NASDAQ	WDC	Tue, Aug 28, 2012	43.44	43.76	42.87	43.50
5105	NASDAQ	WDC	Mon, Aug 27, 2012	43.91	44.34	43.14	43.79
5104	NASDAQ	WDC	Fri, Aug 24, 2012	43.45	43.74	42.96	43.63
5103	NASDAQ	WDC	Thu, Aug 23, 2012	44.25	44.25	42.85	43.48
5102	NASDAQ	WDC	Wed, Aug 22, 2012	44.28	44.73	43.66	44.50
5101	NASDAQ	WDC	Tue, Aug 21, 2012	45.39	45.39	44.20	44.66
5100	NASDAQ	WDC	Mon, Aug 20, 2012	45.44	45.51	44.77	45.32
5099	NASDAQ	WDC	Fri, Aug 17, 2012	45.09	45.94	45.07	45.48
5098	NASDAQ	WDC	Thu, Aug 16, 2012	44.26	45.47	44.18	45.41
5097	NASDAQ	WDC	Wed, Aug 15, 2012	44.04	44.31	43.60	44.17
5096	NASDAQ	WDC	Tue, Aug 14, 2012	44.40	44.75	43.80	44.00
5095	NASDAQ	WDC	Mon, Aug 13, 2012	43.99	44.47	43.69	44.32
5094	NASDAQ	WDC	Fri, Aug 10, 2012	42.90	44.16	42.60	43.99
5093	NASDAQ	WDC	Thu, Aug 9, 2012	42.18	43.12	42.02	43.03
5092	NASDAQ	WDC	Wed, Aug 8, 2012	41.63	42.49	41.31	41.86
5091	NASDAQ	WDC	Tue, Aug 7, 2012	41.67	42.00	41.46	41.75
5090	NASDAQ	WDC	Mon, Aug 6, 2012	41.09	41.49	40.66	41.25
5089	NASDAQ	WDC	Fri, Aug 3, 2012	40.69	41.18	40.25	41.00
5088	NASDAQ	WDC	Thu, Aug 2, 2012	39.19	40.47	38.92	39.90
5087	NASDAQ	WDC	Wed, Aug 1, 2012	40.23	40.31	39.16	39.42
5086	NASDAQ	WDC	Tue, Jul 31, 2012	39.36	40.44	39.08	39.77
5085	NASDAQ	WDC	Mon, Jul 30, 2012	40.11	40.75	39.50	40.17
5084	NASDAQ	WDC	Fri, Jul 27, 2012	39.23	40.07	38.70	39.92
5083	NASDAQ	WDC	Thu, Jul 26, 2012	38.09	40.88	38.00	39.27
5082	NASDAQ	WDC	Wed, Jul 25, 2012	31.73	32.76	31.42	32.47
5081	NASDAQ	WDC	Tue, Jul 24, 2012	32.24	32.26	31.41	31.77
5080	NASDAQ	WDC	Mon, Jul 23, 2012	31.48	32.46	31.16	32.28
5079	NASDAQ	WDC	Fri, Jul 20, 2012	32.54	32.88	32.02	32.07
5078	NASDAQ	WDC	Thu, Jul 19, 2012	33.70	33.72	32.50	32.71
5077	NASDAQ	WDC	Wed, Jul 18, 2012	32.03	33.85	31.93	33.40
5076	NASDAQ	WDC	Tue, Jul 17, 2012	31.89	32.14	31.50	31.97
5075	NASDAQ	WDC	Mon, Jul 16, 2012	31.38	31.84	31.21	31.62
5074	NASDAQ	WDC	Fri, Jul 13, 2012	31.50	31.73	31.20	31.58
5073	NASDAQ	WDC	Thu, Jul 12, 2012	31.29	31.62	30.70	31.35
5072	NASDAQ	WDC	Wed, Jul 11, 2012	31.96	32.28	31.30	31.50
5071	NASDAQ	WDC	Tue, Jul 10, 2012	31.76	32.73	31.66	32.01
5070	NASDAQ	WDC	Mon, Jul 9, 2012	30.86	31.69	30.75	31.53
5069	NASDAQ	WDC	Fri, Jul 6, 2012	30.14	31.11	30.05	31.02
5068	NASDAQ	WDC	Thu, Jul 5, 2012	30.90	31.06	30.51	30.68
5067	NASDAQ	WDC	Tue, Jul 3, 2012	29.90	31.03	29.80	30.98
5066	NASDAQ	WDC	Mon, Jul 2, 2012	30.59	30.59	29.58	29.84
5065	NASDAQ	WDC	Fri, Jun 29, 2012	29.49	30.62	29.24	30.48
5064	NASDAQ	WDC	Thu, Jun 28, 2012	28.64	29.21	28.31	28.80
5063	NASDAQ	WDC	Wed, Jun 27, 2012	29.26	29.87	28.97	29.80
5062	NASDAQ	WDC	Tue, Jun 26, 2012	29.10	29.67	29.00	29.13
5061	NASDAQ	WDC	Mon, Jun 25, 2012	29.26	29.73	28.61	28.93
5060	NASDAQ	WDC	Fri, Jun 22, 2012	29.38	29.92	29.35	29.70
5059	NASDAQ	WDC	Thu, Jun 21, 2012	30.50	30.76	29.30	29.37
5058	NASDAQ	WDC	Wed, Jun 20, 2012	30.85	31.21	30.56	30.89
5057	NASDAQ	WDC	Tue, Jun 19, 2012	30.79	31.01	30.16	30.86
5056	NASDAQ	WDC	Mon, Jun 18, 2012	30.52	30.85	30.14	30.55
5055	NASDAQ	WDC	Fri, Jun 15, 2012	30.31	30.73	30.16	30.69
5054	NASDAQ	WDC	Thu, Jun 14, 2012	30.24	30.49	29.91	30.20
5053	NASDAQ	WDC	Wed, Jun 13, 2012	30.47	31.19	30.19	30.34
5052	NASDAQ	WDC	Tue, Jun 12, 2012	30.50	30.62	29.67	30.54
5051	NASDAQ	WDC	Mon, Jun 11, 2012	31.72	31.73	30.61	30.66
5050	NASDAQ	WDC	Fri, Jun 8, 2012	30.67	31.39	30.67	31.23
5049	NASDAQ	WDC	Thu, Jun 7, 2012	31.12	31.30	30.60	30.82
5048	NASDAQ	WDC	Wed, Jun 6, 2012	30.24	31.06	30.20	30.94
5047	NASDAQ	WDC	Tue, Jun 5, 2012	29.75	30.27	29.69	29.93
5046	NASDAQ	WDC	Mon, Jun 4, 2012	30.17	30.54	29.30	29.90
5045	NASDAQ	WDC	Fri, Jun 1, 2012	30.49	31.49	29.95	30.11
5044	NASDAQ	WDC	Thu, May 31, 2012	31.45	31.98	31.01	31.39
5043	NASDAQ	WDC	Wed, May 30, 2012	33.09	33.11	32.06	32.23
5042	NASDAQ	WDC	Tue, May 29, 2012	33.20	33.82	33.00	33.17
5041	NASDAQ	WDC	Fri, May 25, 2012	33.70	34.43	33.67	34.21
5040	NASDAQ	WDC	Thu, May 24, 2012	34.19	34.28	33.52	33.83
5039	NASDAQ	WDC	Wed, May 23, 2012	33.95	34.40	33.42	34.10
5038	NASDAQ	WDC	Tue, May 22, 2012	35.08	35.08	33.39	34.51
5037	NASDAQ	WDC	Mon, May 21, 2012	35.07	36.13	34.50	35.96
5036	NASDAQ	WDC	Fri, May 18, 2012	37.16	37.25	34.55	34.66
5035	NASDAQ	WDC	Thu, May 17, 2012	38.71	38.93	36.94	37.07
5034	NASDAQ	WDC	Wed, May 16, 2012	40.21	40.28	38.49	38.63
5033	NASDAQ	WDC	Tue, May 15, 2012	39.80	40.54	39.68	39.96
5032	NASDAQ	WDC	Mon, May 14, 2012	39.96	40.34	39.29	39.93
5031	NASDAQ	WDC	Fri, May 11, 2012	40.36	40.68	39.94	40.30
5030	NASDAQ	WDC	Thu, May 10, 2012	40.20	41.09	39.92	40.74
5029	NASDAQ	WDC	Wed, May 9, 2012	38.65	40.29	38.21	39.95
5028	NASDAQ	WDC	Tue, May 8, 2012	38.90	39.24	38.28	39.14
5027	NASDAQ	WDC	Mon, May 7, 2012	38.07	39.43	37.94	39.15
5026	NASDAQ	WDC	Fri, May 4, 2012	38.90	39.22	38.32	38.88
5025	NASDAQ	WDC	Thu, May 3, 2012	40.56	40.71	38.64	39.24
5024	NASDAQ	WDC	Wed, May 2, 2012	39.80	40.74	39.63	40.53
5023	NASDAQ	WDC	Tue, May 1, 2012	38.68	40.35	38.66	40.04
5022	NASDAQ	WDC	Mon, Apr 30, 2012	38.27	39.24	38.22	38.81
5021	NASDAQ	WDC	Fri, Apr 27, 2012	38.80	39.46	37.40	37.93
5020	NASDAQ	WDC	Thu, Apr 26, 2012	43.67	44.44	43.31	44.10
5019	NASDAQ	WDC	Wed, Apr 25, 2012	41.72	43.70	41.60	43.14
5018	NASDAQ	WDC	Tue, Apr 24, 2012	41.28	41.65	40.75	41.44
5017	NASDAQ	WDC	Mon, Apr 23, 2012	40.95	41.70	40.83	41.42
5016	NASDAQ	WDC	Fri, Apr 20, 2012	42.06	42.06	41.23	41.44
5015	NASDAQ	WDC	Thu, Apr 19, 2012	41.42	42.70	41.10	42.05
5014	NASDAQ	WDC	Wed, Apr 18, 2012	40.28	42.07	39.97	41.56
5013	NASDAQ	WDC	Tue, Apr 17, 2012	39.92	40.51	39.51	39.51
5012	NASDAQ	WDC	Mon, Apr 16, 2012	39.43	40.28	39.14	39.57
5011	NASDAQ	WDC	Fri, Apr 13, 2012	39.17	39.79	38.99	39.02
5010	NASDAQ	WDC	Thu, Apr 12, 2012	38.25	39.31	38.22	39.19
5009	NASDAQ	WDC	Wed, Apr 11, 2012	38.65	38.81	37.97	38.22
5008	NASDAQ	WDC	Tue, Apr 10, 2012	39.54	39.83	38.18	38.27
5007	NASDAQ	WDC	Mon, Apr 9, 2012	39.35	40.32	39.01	39.69
5006	NASDAQ	WDC	Thu, Apr 5, 2012	40.77	40.77	39.33	39.74
5005	NASDAQ	WDC	Wed, Apr 4, 2012	41.15	41.36	40.73	41.28
5004	NASDAQ	WDC	Tue, Apr 3, 2012	41.90	42.17	41.14	41.63
5003	NASDAQ	WDC	Mon, Apr 2, 2012	41.36	42.03	40.70	41.91
5002	NASDAQ	WDC	Fri, Mar 30, 2012	42.09	42.36	41.09	41.39
5001	NASDAQ	WDC	Thu, Mar 29, 2012	42.41	42.52	41.34	42.01
5000	NASDAQ	WDC	Wed, Mar 28, 2012	42.41	42.80	41.62	42.17
4999	NASDAQ	WDC	Tue, Mar 27, 2012	42.75	43.10	42.34	42.46
4998	NASDAQ	WDC	Mon, Mar 26, 2012	42.76	42.81	42.03	42.60
4997	NASDAQ	WDC	Fri, Mar 23, 2012	42.04	42.77	41.63	42.44
4996	NASDAQ	WDC	Thu, Mar 22, 2012	40.36	42.40	39.98	42.06
4995	NASDAQ	WDC	Wed, Mar 21, 2012	39.05	39.68	39.01	39.45
4994	NASDAQ	WDC	Tue, Mar 20, 2012	37.83	39.25	37.75	39.08
4993	NASDAQ	WDC	Mon, Mar 19, 2012	38.41	38.65	38.06	38.19
4992	NASDAQ	WDC	Fri, Mar 16, 2012	38.84	38.99	38.05	38.26
4991	NASDAQ	WDC	Thu, Mar 15, 2012	39.68	40.00	38.82	38.87
4990	NASDAQ	WDC	Wed, Mar 14, 2012	40.23	40.50	39.16	39.63
4989	NASDAQ	WDC	Tue, Mar 13, 2012	40.05	40.33	39.60	40.15
4988	NASDAQ	WDC	Mon, Mar 12, 2012	40.15	40.32	39.49	39.63
4987	NASDAQ	WDC	Fri, Mar 9, 2012	39.07	40.51	38.65	40.32
4986	NASDAQ	WDC	Thu, Mar 8, 2012	38.20	39.04	38.13	38.98
4985	NASDAQ	WDC	Wed, Mar 7, 2012	37.39	37.97	37.38	37.87
4984	NASDAQ	WDC	Tue, Mar 6, 2012	37.74	37.93	36.96	37.22
4983	NASDAQ	WDC	Mon, Mar 5, 2012	38.76	39.06	37.95	38.47
4982	NASDAQ	WDC	Fri, Mar 2, 2012	40.00	40.79	38.46	38.93
4981	NASDAQ	WDC	Thu, Mar 1, 2012	39.39	40.09	39.13	39.86
4980	NASDAQ	WDC	Wed, Feb 29, 2012	40.06	40.92	38.96	39.25
4979	NASDAQ	WDC	Tue, Feb 28, 2012	38.99	39.68	38.42	39.38
4978	NASDAQ	WDC	Mon, Feb 27, 2012	39.40	39.78	38.21	38.79
4977	NASDAQ	WDC	Fri, Feb 24, 2012	39.75	40.21	39.60	39.78
4976	NASDAQ	WDC	Thu, Feb 23, 2012	39.45	39.88	38.87	39.70
4975	NASDAQ	WDC	Wed, Feb 22, 2012	40.04	40.28	39.56	39.56
4974	NASDAQ	WDC	Tue, Feb 21, 2012	40.45	40.73	39.95	40.24
4973	NASDAQ	WDC	Fri, Feb 17, 2012	40.65	40.70	39.77	40.45
4972	NASDAQ	WDC	Thu, Feb 16, 2012	38.41	40.70	38.32	40.59
4971	NASDAQ	WDC	Wed, Feb 15, 2012	39.26	39.50	38.23	38.30
4970	NASDAQ	WDC	Tue, Feb 14, 2012	38.01	39.37	37.97	39.14
4969	NASDAQ	WDC	Mon, Feb 13, 2012	38.87	39.08	37.82	38.17
4968	NASDAQ	WDC	Fri, Feb 10, 2012	38.55	38.81	38.19	38.57
4967	NASDAQ	WDC	Thu, Feb 9, 2012	39.77	39.86	38.68	39.19
4966	NASDAQ	WDC	Wed, Feb 8, 2012	39.39	40.58	39.29	39.77
4965	NASDAQ	WDC	Tue, Feb 7, 2012	38.40	39.23	38.33	38.88
4964	NASDAQ	WDC	Mon, Feb 6, 2012	38.46	38.75	37.89	38.72
4963	NASDAQ	WDC	Fri, Feb 3, 2012	37.92	38.73	37.82	38.58
4962	NASDAQ	WDC	Thu, Feb 2, 2012	38.08	38.08	37.42	37.57
4961	NASDAQ	WDC	Wed, Feb 1, 2012	37.83	38.50	37.75	38.03
4960	NASDAQ	WDC	Tue, Jan 31, 2012	37.14	37.19	36.04	36.35
4959	NASDAQ	WDC	Mon, Jan 30, 2012	36.74	36.94	36.24	36.87
4958	NASDAQ	WDC	Fri, Jan 27, 2012	37.06	37.22	36.50	37.05
4957	NASDAQ	WDC	Thu, Jan 26, 2012	37.49	37.59	36.70	37.01
4956	NASDAQ	WDC	Wed, Jan 25, 2012	36.79	37.46	36.10	37.40
4955	NASDAQ	WDC	Tue, Jan 24, 2012	36.03	37.85	35.92	36.88
4954	NASDAQ	WDC	Mon, Jan 23, 2012	34.70	34.99	33.87	34.71
4953	NASDAQ	WDC	Fri, Jan 20, 2012	33.93	34.67	33.93	34.65
4952	NASDAQ	WDC	Thu, Jan 19, 2012	33.72	34.35	33.64	33.95
4951	NASDAQ	WDC	Wed, Jan 18, 2012	33.12	33.82	32.99	33.66
4950	NASDAQ	WDC	Tue, Jan 17, 2012	33.68	33.96	32.88	33.09
4949	NASDAQ	WDC	Fri, Jan 13, 2012	33.49	33.86	32.95	33.35
4948	NASDAQ	WDC	Thu, Jan 12, 2012	33.37	33.92	33.30	33.86
4947	NASDAQ	WDC	Wed, Jan 11, 2012	33.39	33.47	32.78	33.36
4946	NASDAQ	WDC	Tue, Jan 10, 2012	34.18	34.64	33.50	33.53
4945	NASDAQ	WDC	Mon, Jan 9, 2012	33.37	34.03	33.06	33.75
4944	NASDAQ	WDC	Fri, Jan 6, 2012	32.86	34.03	32.58	33.49
4943	NASDAQ	WDC	Thu, Jan 5, 2012	32.44	33.48	32.27	32.76
4942	NASDAQ	WDC	Wed, Jan 4, 2012	30.86	31.36	30.49	31.30
4941	NASDAQ	WDC	Tue, Jan 3, 2012	31.38	31.66	30.94	30.98
4940	NASDAQ	WDC	Fri, Dec 30, 2011	31.09	31.33	30.94	30.95
4939	NASDAQ	WDC	Thu, Dec 29, 2011	30.83	31.16	30.53	31.10
4938	NASDAQ	WDC	Wed, Dec 28, 2011	31.34	31.68	30.41	30.76
4937	NASDAQ	WDC	Tue, Dec 27, 2011	31.94	32.06	31.14	31.23
4936	NASDAQ	WDC	Fri, Dec 23, 2011	31.89	32.14	31.37	32.14
4935	NASDAQ	WDC	Thu, Dec 22, 2011	31.47	32.10	31.46	31.71
4934	NASDAQ	WDC	Wed, Dec 21, 2011	31.70	31.70	30.63	31.40
4933	NASDAQ	WDC	Tue, Dec 20, 2011	31.08	32.20	31.00	31.89
4932	NASDAQ	WDC	Mon, Dec 19, 2011	31.14	31.35	30.46	30.64
4931	NASDAQ	WDC	Fri, Dec 16, 2011	30.94	31.67	30.81	30.95
4930	NASDAQ	WDC	Thu, Dec 15, 2011	30.95	31.14	30.49	30.67
4929	NASDAQ	WDC	Wed, Dec 14, 2011	31.08	31.08	30.03	30.51
4928	NASDAQ	WDC	Tue, Dec 13, 2011	32.08	32.20	30.86	31.06
4927	NASDAQ	WDC	Mon, Dec 12, 2011	32.18	32.34	31.24	31.94
4926	NASDAQ	WDC	Fri, Dec 9, 2011	31.57	32.78	31.45	32.38
4925	NASDAQ	WDC	Thu, Dec 8, 2011	31.49	32.17	31.16	31.53
4924	NASDAQ	WDC	Wed, Dec 7, 2011	31.49	32.04	30.93	31.82
4923	NASDAQ	WDC	Tue, Dec 6, 2011	32.09	32.24	31.32	31.68
4922	NASDAQ	WDC	Mon, Dec 5, 2011	32.08	32.60	31.78	32.01
4921	NASDAQ	WDC	Fri, Dec 2, 2011	32.50	33.40	31.09	31.44
4920	NASDAQ	WDC	Thu, Dec 1, 2011	28.88	29.36	28.50	29.25
4919	NASDAQ	WDC	Wed, Nov 30, 2011	28.45	29.22	28.38	29.07
4918	NASDAQ	WDC	Tue, Nov 29, 2011	27.17	27.99	26.90	27.51
4917	NASDAQ	WDC	Mon, Nov 28, 2011	25.77	26.88	25.77	26.56
4916	NASDAQ	WDC	Fri, Nov 25, 2011	25.44	25.74	24.96	25.00
4915	NASDAQ	WDC	Wed, Nov 23, 2011	25.80	26.48	25.43	25.59
4914	NASDAQ	WDC	Tue, Nov 22, 2011	25.94	26.05	25.43	25.78
4913	NASDAQ	WDC	Mon, Nov 21, 2011	25.98	26.53	25.16	26.11
4912	NASDAQ	WDC	Fri, Nov 18, 2011	25.56	26.65	25.56	26.04
4911	NASDAQ	WDC	Thu, Nov 17, 2011	26.77	26.80	24.99	25.26
4910	NASDAQ	WDC	Wed, Nov 16, 2011	25.76	27.56	25.45	26.82
4909	NASDAQ	WDC	Tue, Nov 15, 2011	25.53	25.76	25.02	25.05
4908	NASDAQ	WDC	Mon, Nov 14, 2011	26.45	26.74	26.13	26.34
4907	NASDAQ	WDC	Fri, Nov 11, 2011	26.09	26.81	25.98	26.62
4906	NASDAQ	WDC	Thu, Nov 10, 2011	26.37	26.42	25.02	25.79
4905	NASDAQ	WDC	Wed, Nov 9, 2011	27.11	27.31	25.91	26.01
4904	NASDAQ	WDC	Tue, Nov 8, 2011	27.89	28.08	27.26	27.79
4903	NASDAQ	WDC	Mon, Nov 7, 2011	27.86	28.07	27.27	27.68
4902	NASDAQ	WDC	Fri, Nov 4, 2011	28.04	28.39	27.68	27.95
4901	NASDAQ	WDC	Thu, Nov 3, 2011	27.54	28.59	27.38	28.44
4900	NASDAQ	WDC	Wed, Nov 2, 2011	27.00	27.60	26.42	27.31
4899	NASDAQ	WDC	Tue, Nov 1, 2011	25.69	26.86	25.58	26.50
4898	NASDAQ	WDC	Mon, Oct 31, 2011	26.94	27.68	26.64	26.64
4897	NASDAQ	WDC	Fri, Oct 28, 2011	27.42	27.68	26.96	27.30
4896	NASDAQ	WDC	Thu, Oct 27, 2011	28.76	28.96	26.77	27.42
4895	NASDAQ	WDC	Wed, Oct 26, 2011	26.94	28.31	26.55	27.91
4894	NASDAQ	WDC	Tue, Oct 25, 2011	26.90	27.16	26.27	26.36
4893	NASDAQ	WDC	Mon, Oct 24, 2011	26.01	27.36	25.99	27.25
4892	NASDAQ	WDC	Fri, Oct 21, 2011	25.31	26.75	25.20	25.97
4891	NASDAQ	WDC	Thu, Oct 20, 2011	22.64	26.37	22.64	25.96
4890	NASDAQ	WDC	Wed, Oct 19, 2011	26.62	26.77	23.93	24.44
4889	NASDAQ	WDC	Tue, Oct 18, 2011	26.15	27.32	24.79	26.94
4888	NASDAQ	WDC	Mon, Oct 17, 2011	26.75	27.08	26.10	26.25
4887	NASDAQ	WDC	Fri, Oct 14, 2011	29.24	29.25	27.89	28.34
4886	NASDAQ	WDC	Thu, Oct 13, 2011	27.08	28.92	27.07	28.66
4885	NASDAQ	WDC	Wed, Oct 12, 2011	29.14	29.26	27.36	27.55
4884	NASDAQ	WDC	Tue, Oct 11, 2011	27.75	29.48	27.70	28.88
4883	NASDAQ	WDC	Mon, Oct 10, 2011	27.50	28.15	27.50	27.93
4882	NASDAQ	WDC	Fri, Oct 7, 2011	27.66	27.73	26.65	26.94
4881	NASDAQ	WDC	Thu, Oct 6, 2011	26.90	27.93	26.85	27.48
4880	NASDAQ	WDC	Wed, Oct 5, 2011	25.46	27.18	25.39	26.95
4879	NASDAQ	WDC	Tue, Oct 4, 2011	24.18	25.40	24.00	25.38
4878	NASDAQ	WDC	Mon, Oct 3, 2011	25.56	25.68	24.58	24.60
4877	NASDAQ	WDC	Fri, Sep 30, 2011	26.19	26.47	25.64	25.72
4876	NASDAQ	WDC	Thu, Sep 29, 2011	27.59	27.63	26.13	26.74
4875	NASDAQ	WDC	Wed, Sep 28, 2011	28.25	28.32	26.96	27.01
4874	NASDAQ	WDC	Tue, Sep 27, 2011	28.32	28.96	27.92	28.09
4873	NASDAQ	WDC	Mon, Sep 26, 2011	26.58	27.84	26.36	27.79
4872	NASDAQ	WDC	Fri, Sep 23, 2011	25.73	26.60	25.55	26.44
4871	NASDAQ	WDC	Thu, Sep 22, 2011	26.68	26.85	25.41	25.96
4870	NASDAQ	WDC	Wed, Sep 21, 2011	28.56	28.84	27.64	27.65
4869	NASDAQ	WDC	Tue, Sep 20, 2011	29.43	29.52	28.29	28.32
4868	NASDAQ	WDC	Mon, Sep 19, 2011	29.61	29.61	28.76	29.27
4867	NASDAQ	WDC	Fri, Sep 16, 2011	30.20	30.44	29.64	30.07
4866	NASDAQ	WDC	Thu, Sep 15, 2011	29.96	30.21	29.58	30.06
4865	NASDAQ	WDC	Wed, Sep 14, 2011	29.35	30.00	28.90	29.60
4864	NASDAQ	WDC	Tue, Sep 13, 2011	28.89	29.46	28.64	29.13
4863	NASDAQ	WDC	Mon, Sep 12, 2011	28.02	29.22	27.98	28.86
4862	NASDAQ	WDC	Fri, Sep 9, 2011	28.02	29.11	27.68	28.46
4861	NASDAQ	WDC	Thu, Sep 8, 2011	28.42	28.96	27.96	28.31
4860	NASDAQ	WDC	Wed, Sep 7, 2011	27.79	28.67	27.72	28.49
4859	NASDAQ	WDC	Tue, Sep 6, 2011	26.50	27.48	26.28	27.44
4858	NASDAQ	WDC	Fri, Sep 2, 2011	28.08	28.28	27.20	27.44
4857	NASDAQ	WDC	Thu, Sep 1, 2011	29.44	29.92	28.66	28.70
4856	NASDAQ	WDC	Wed, Aug 31, 2011	29.75	30.03	29.13	29.49
4855	NASDAQ	WDC	Tue, Aug 30, 2011	28.91	29.83	28.62	29.63
4854	NASDAQ	WDC	Mon, Aug 29, 2011	28.69	29.11	28.48	29.11
4853	NASDAQ	WDC	Fri, Aug 26, 2011	27.44	28.38	27.08	28.29
4852	NASDAQ	WDC	Thu, Aug 25, 2011	27.95	28.32	27.48	27.61
4851	NASDAQ	WDC	Wed, Aug 24, 2011	27.50	27.95	27.04	27.91
4850	NASDAQ	WDC	Tue, Aug 23, 2011	26.64	27.59	26.50	27.57
4849	NASDAQ	WDC	Mon, Aug 22, 2011	27.07	27.32	26.40	26.51
4848	NASDAQ	WDC	Fri, Aug 19, 2011	27.40	27.80	26.24	26.41
4847	NASDAQ	WDC	Thu, Aug 18, 2011	28.48	28.73	26.75	27.83
4846	NASDAQ	WDC	Wed, Aug 17, 2011	31.35	31.36	29.56	30.00
4845	NASDAQ	WDC	Tue, Aug 16, 2011	31.21	31.56	30.71	31.06
4844	NASDAQ	WDC	Mon, Aug 15, 2011	30.92	31.47	30.81	31.47
4843	NASDAQ	WDC	Fri, Aug 12, 2011	30.75	31.32	30.52	30.70
4842	NASDAQ	WDC	Thu, Aug 11, 2011	29.36	30.97	29.35	30.46
4841	NASDAQ	WDC	Wed, Aug 10, 2011	29.54	30.12	28.81	29.11
4840	NASDAQ	WDC	Tue, Aug 9, 2011	29.32	30.42	28.67	30.32
4839	NASDAQ	WDC	Mon, Aug 8, 2011	29.19	29.94	28.05	29.11
4838	NASDAQ	WDC	Fri, Aug 5, 2011	31.60	31.70	29.68	30.54
4837	NASDAQ	WDC	Thu, Aug 4, 2011	32.65	32.65	30.94	31.00
4836	NASDAQ	WDC	Wed, Aug 3, 2011	32.80	33.18	31.83	33.15
4835	NASDAQ	WDC	Tue, Aug 2, 2011	34.14	34.42	32.78	32.78
4834	NASDAQ	WDC	Mon, Aug 1, 2011	35.00	35.37	34.16	34.55
4833	NASDAQ	WDC	Fri, Jul 29, 2011	35.01	35.42	34.36	34.46
4832	NASDAQ	WDC	Thu, Jul 28, 2011	35.65	36.04	35.23	35.34
4831	NASDAQ	WDC	Wed, Jul 27, 2011	36.24	36.34	35.30	35.51
4830	NASDAQ	WDC	Tue, Jul 26, 2011	37.01	37.20	36.34	36.45
4829	NASDAQ	WDC	Mon, Jul 25, 2011	37.90	37.90	36.82	36.90
4828	NASDAQ	WDC	Fri, Jul 22, 2011	35.51	38.27	35.40	38.04
4827	NASDAQ	WDC	Thu, Jul 21, 2011	36.00	36.03	34.70	35.13
4826	NASDAQ	WDC	Wed, Jul 20, 2011	37.98	38.38	37.41	38.08
4825	NASDAQ	WDC	Tue, Jul 19, 2011	37.05	37.99	37.04	37.73
4824	NASDAQ	WDC	Mon, Jul 18, 2011	37.24	37.39	36.43	36.74
4823	NASDAQ	WDC	Fri, Jul 15, 2011	37.32	37.52	37.06	37.27
4822	NASDAQ	WDC	Thu, Jul 14, 2011	37.44	37.79	36.79	37.06
4821	NASDAQ	WDC	Wed, Jul 13, 2011	37.32	37.86	37.18	37.28
4820	NASDAQ	WDC	Tue, Jul 12, 2011	37.35	37.51	36.83	37.02
4819	NASDAQ	WDC	Mon, Jul 11, 2011	37.93	38.10	37.05	37.21
4818	NASDAQ	WDC	Fri, Jul 8, 2011	38.33	38.69	38.10	38.52
4817	NASDAQ	WDC	Thu, Jul 7, 2011	38.50	39.02	37.93	38.51
4816	NASDAQ	WDC	Wed, Jul 6, 2011	36.80	37.73	36.74	37.39
4815	NASDAQ	WDC	Tue, Jul 5, 2011	36.50	36.86	36.33	36.78
4814	NASDAQ	WDC	Fri, Jul 1, 2011	36.23	36.75	36.07	36.64
4813	NASDAQ	WDC	Thu, Jun 30, 2011	36.05	36.95	36.05	36.38
4812	NASDAQ	WDC	Wed, Jun 29, 2011	35.71	35.98	35.41	35.93
4811	NASDAQ	WDC	Tue, Jun 28, 2011	35.14	35.63	35.06	35.59
4810	NASDAQ	WDC	Mon, Jun 27, 2011	35.20	35.30	34.65	34.90
4809	NASDAQ	WDC	Fri, Jun 24, 2011	37.01	37.01	35.05	35.18
4808	NASDAQ	WDC	Thu, Jun 23, 2011	34.16	37.09	34.16	37.01
4807	NASDAQ	WDC	Wed, Jun 22, 2011	34.57	35.29	34.50	34.57
4806	NASDAQ	WDC	Tue, Jun 21, 2011	34.05	35.19	33.87	34.81
4805	NASDAQ	WDC	Mon, Jun 20, 2011	33.47	33.92	33.29	33.50
4804	NASDAQ	WDC	Fri, Jun 17, 2011	34.57	34.58	33.22	33.47
4803	NASDAQ	WDC	Thu, Jun 16, 2011	34.24	34.79	34.00	34.25
4802	NASDAQ	WDC	Wed, Jun 15, 2011	34.84	35.75	34.12	34.16
4801	NASDAQ	WDC	Tue, Jun 14, 2011	34.20	35.57	34.18	35.36
4800	NASDAQ	WDC	Mon, Jun 13, 2011	34.00	34.28	33.54	33.59
4799	NASDAQ	WDC	Fri, Jun 10, 2011	33.50	34.30	33.45	33.96
4798	NASDAQ	WDC	Thu, Jun 9, 2011	33.71	34.02	33.32	33.69
4797	NASDAQ	WDC	Wed, Jun 8, 2011	33.98	34.11	33.50	33.70
4796	NASDAQ	WDC	Tue, Jun 7, 2011	34.57	34.65	34.14	34.19
4795	NASDAQ	WDC	Mon, Jun 6, 2011	34.72	34.91	34.24	34.32
4794	NASDAQ	WDC	Fri, Jun 3, 2011	34.44	35.39	34.44	34.96
4793	NASDAQ	WDC	Thu, Jun 2, 2011	35.37	35.41	34.74	35.03
4792	NASDAQ	WDC	Wed, Jun 1, 2011	36.45	36.79	35.09	35.26
4791	NASDAQ	WDC	Tue, May 31, 2011	35.78	36.65	35.77	36.65
4790	NASDAQ	WDC	Fri, May 27, 2011	35.87	36.06	35.55	35.72
4789	NASDAQ	WDC	Thu, May 26, 2011	35.85	36.00	35.43	35.66
4788	NASDAQ	WDC	Wed, May 25, 2011	35.75	36.29	35.51	35.80
4787	NASDAQ	WDC	Tue, May 24, 2011	35.93	36.62	35.69	35.96
4786	NASDAQ	WDC	Mon, May 23, 2011	35.75	36.03	35.42	35.85
4785	NASDAQ	WDC	Fri, May 20, 2011	36.28	36.76	36.11	36.14
4784	NASDAQ	WDC	Thu, May 19, 2011	36.90	37.01	35.66	36.35
4783	NASDAQ	WDC	Wed, May 18, 2011	36.25	37.14	36.02	36.82
4782	NASDAQ	WDC	Tue, May 17, 2011	36.14	36.39	35.53	36.31
4781	NASDAQ	WDC	Mon, May 16, 2011	37.24	37.58	36.34	36.38
4780	NASDAQ	WDC	Fri, May 13, 2011	38.34	38.34	37.46	37.49
4779	NASDAQ	WDC	Thu, May 12, 2011	38.71	38.86	38.25	38.45
4778	NASDAQ	WDC	Wed, May 11, 2011	38.76	39.18	38.16	38.44
4777	NASDAQ	WDC	Tue, May 10, 2011	38.33	38.97	38.26	38.90
4776	NASDAQ	WDC	Mon, May 9, 2011	38.05	38.44	37.80	38.06
4775	NASDAQ	WDC	Fri, May 6, 2011	38.07	38.82	38.00	38.08
4774	NASDAQ	WDC	Thu, May 5, 2011	37.69	38.22	37.45	37.67
4773	NASDAQ	WDC	Wed, May 4, 2011	38.64	38.73	37.40	38.00
4772	NASDAQ	WDC	Tue, May 3, 2011	39.27	39.50	38.50	38.56
4771	NASDAQ	WDC	Mon, May 2, 2011	40.09	40.20	39.35	39.46
4770	NASDAQ	WDC	Fri, Apr 29, 2011	40.04	40.24	38.93	39.80
4769	NASDAQ	WDC	Thu, Apr 28, 2011	39.69	40.39	39.31	40.24
4768	NASDAQ	WDC	Wed, Apr 27, 2011	40.40	40.44	39.13	39.86
4767	NASDAQ	WDC	Tue, Apr 26, 2011	40.52	41.25	39.82	40.82
4766	NASDAQ	WDC	Mon, Apr 25, 2011	41.21	41.21	40.25	40.46
4765	NASDAQ	WDC	Thu, Apr 21, 2011	40.01	41.87	39.89	41.24
4764	NASDAQ	WDC	Wed, Apr 20, 2011	40.19	40.98	40.04	40.65
4763	NASDAQ	WDC	Tue, Apr 19, 2011	38.86	39.68	37.63	39.51
4762	NASDAQ	WDC	Mon, Apr 18, 2011	38.45	39.00	37.56	38.67
4761	NASDAQ	WDC	Fri, Apr 15, 2011	38.33	38.75	37.77	38.74
4760	NASDAQ	WDC	Thu, Apr 14, 2011	37.38	38.98	37.10	38.38
4759	NASDAQ	WDC	Wed, Apr 13, 2011	38.29	38.67	37.57	37.65
4758	NASDAQ	WDC	Tue, Apr 12, 2011	38.53	38.78	38.00	38.13
4757	NASDAQ	WDC	Mon, Apr 11, 2011	38.75	39.17	38.12	38.74
4756	NASDAQ	WDC	Fri, Apr 8, 2011	39.12	40.35	38.68	38.80
4755	NASDAQ	WDC	Thu, Apr 7, 2011	37.65	38.00	37.26	37.80
4754	NASDAQ	WDC	Wed, Apr 6, 2011	37.30	37.80	37.14	37.67
4753	NASDAQ	WDC	Tue, Apr 5, 2011	37.15	37.51	36.85	37.03
4752	NASDAQ	WDC	Mon, Apr 4, 2011	38.29	38.39	37.14	37.30
4751	NASDAQ	WDC	Fri, Apr 1, 2011	37.49	38.82	36.82	38.18
4750	NASDAQ	WDC	Thu, Mar 31, 2011	37.50	37.80	37.26	37.29
4749	NASDAQ	WDC	Wed, Mar 30, 2011	37.37	37.96	37.09	37.71
4748	NASDAQ	WDC	Tue, Mar 29, 2011	36.99	37.08	36.38	37.05
4747	NASDAQ	WDC	Mon, Mar 28, 2011	38.12	38.17	37.04	37.06
4746	NASDAQ	WDC	Fri, Mar 25, 2011	36.00	37.61	35.60	37.39
4745	NASDAQ	WDC	Thu, Mar 24, 2011	34.60	36.24	34.43	36.09
4744	NASDAQ	WDC	Wed, Mar 23, 2011	34.14	34.63	33.91	34.40
4743	NASDAQ	WDC	Tue, Mar 22, 2011	34.46	34.62	33.98	34.21
4742	NASDAQ	WDC	Mon, Mar 21, 2011	34.33	34.90	34.10	34.38
4741	NASDAQ	WDC	Fri, Mar 18, 2011	34.13	34.38	33.41	33.89
4740	NASDAQ	WDC	Thu, Mar 17, 2011	33.48	34.70	32.87	33.64
4739	NASDAQ	WDC	Wed, Mar 16, 2011	33.54	34.60	32.70	32.86
4738	NASDAQ	WDC	Tue, Mar 15, 2011	32.67	33.92	32.24	33.69
4737	NASDAQ	WDC	Mon, Mar 14, 2011	34.12	34.53	33.07	33.78
4736	NASDAQ	WDC	Fri, Mar 11, 2011	33.63	34.62	33.63	34.40
4735	NASDAQ	WDC	Thu, Mar 10, 2011	34.95	34.99	34.18	34.32
4734	NASDAQ	WDC	Wed, Mar 9, 2011	36.06	36.41	35.03	35.50
4733	NASDAQ	WDC	Tue, Mar 8, 2011	34.88	36.43	34.71	36.29
4732	NASDAQ	WDC	Mon, Mar 7, 2011	33.85	35.78	33.06	34.68
4731	NASDAQ	WDC	Fri, Mar 4, 2011	30.25	30.38	29.76	30.01
4730	NASDAQ	WDC	Thu, Mar 3, 2011	30.02	30.97	30.02	30.36
4729	NASDAQ	WDC	Wed, Mar 2, 2011	29.44	30.23	29.42	29.75
4728	NASDAQ	WDC	Tue, Mar 1, 2011	30.64	30.74	29.40	29.44
4727	NASDAQ	WDC	Mon, Feb 28, 2011	29.49	31.15	29.14	30.58
4726	NASDAQ	WDC	Fri, Feb 25, 2011	31.01	31.50	30.82	31.19
4725	NASDAQ	WDC	Thu, Feb 24, 2011	30.82	31.11	30.38	30.69
4724	NASDAQ	WDC	Wed, Feb 23, 2011	32.09	32.09	30.49	30.75
4723	NASDAQ	WDC	Tue, Feb 22, 2011	32.89	33.00	31.95	32.10
4722	NASDAQ	WDC	Fri, Feb 18, 2011	33.57	33.58	32.58	33.24
4721	NASDAQ	WDC	Thu, Feb 17, 2011	33.71	33.81	33.53	33.65
4720	NASDAQ	WDC	Wed, Feb 16, 2011	34.35	34.41	33.62	33.74
4719	NASDAQ	WDC	Tue, Feb 15, 2011	34.56	34.72	33.71	34.16
4718	NASDAQ	WDC	Mon, Feb 14, 2011	34.37	35.20	34.36	34.66
4717	NASDAQ	WDC	Fri, Feb 11, 2011	35.06	35.18	33.98	34.42
4716	NASDAQ	WDC	Thu, Feb 10, 2011	35.60	35.69	34.72	35.16
4715	NASDAQ	WDC	Wed, Feb 9, 2011	36.26	36.47	35.36	35.74
4714	NASDAQ	WDC	Tue, Feb 8, 2011	36.38	36.49	35.74	36.36
4713	NASDAQ	WDC	Mon, Feb 7, 2011	36.24	36.79	36.21	36.34
4712	NASDAQ	WDC	Fri, Feb 4, 2011	35.94	36.37	35.75	36.21
4711	NASDAQ	WDC	Thu, Feb 3, 2011	36.23	36.57	35.58	35.98
4710	NASDAQ	WDC	Wed, Feb 2, 2011	34.28	36.59	34.20	36.39
4709	NASDAQ	WDC	Tue, Feb 1, 2011	34.30	34.85	33.95	34.48
4708	NASDAQ	WDC	Mon, Jan 31, 2011	33.98	34.19	33.33	34.02
4707	NASDAQ	WDC	Fri, Jan 28, 2011	34.72	35.12	33.15	33.94
4706	NASDAQ	WDC	Thu, Jan 27, 2011	33.91	34.95	33.74	34.75
4705	NASDAQ	WDC	Wed, Jan 26, 2011	33.19	34.08	32.25	33.73
4704	NASDAQ	WDC	Tue, Jan 25, 2011	32.39	32.39	31.78	32.30
4703	NASDAQ	WDC	Mon, Jan 24, 2011	31.48	32.46	31.45	32.45
4702	NASDAQ	WDC	Fri, Jan 21, 2011	32.01	32.09	31.35	31.51
4701	NASDAQ	WDC	Thu, Jan 20, 2011	32.80	32.81	31.38	31.77
4700	NASDAQ	WDC	Wed, Jan 19, 2011	33.70	34.12	32.48	32.97
4699	NASDAQ	WDC	Tue, Jan 18, 2011	33.41	34.12	33.23	33.94
4698	NASDAQ	WDC	Fri, Jan 14, 2011	32.85	33.49	32.57	33.44
4697	NASDAQ	WDC	Thu, Jan 13, 2011	33.01	33.25	32.52	32.75
4696	NASDAQ	WDC	Wed, Jan 12, 2011	32.70	33.19	32.35	32.95
4695	NASDAQ	WDC	Tue, Jan 11, 2011	33.08	33.23	32.53	32.56
4694	NASDAQ	WDC	Mon, Jan 10, 2011	32.77	33.25	32.60	32.84
4693	NASDAQ	WDC	Fri, Jan 7, 2011	33.00	33.26	32.59	33.03
4692	NASDAQ	WDC	Thu, Jan 6, 2011	32.77	33.01	32.36	33.01
4691	NASDAQ	WDC	Wed, Jan 5, 2011	32.90	32.99	32.13	32.79
4690	NASDAQ	WDC	Tue, Jan 4, 2011	34.27	34.36	31.80	32.99
4689	NASDAQ	WDC	Mon, Jan 3, 2011	34.08	34.80	34.08	34.14
4688	NASDAQ	WDC	Fri, Dec 31, 2010	33.64	33.97	33.13	33.90
4687	NASDAQ	WDC	Thu, Dec 30, 2010	33.66	33.73	33.41	33.65
4686	NASDAQ	WDC	Wed, Dec 29, 2010	33.86	34.00	33.46	33.65
4685	NASDAQ	WDC	Tue, Dec 28, 2010	33.81	34.08	33.65	33.84
4684	NASDAQ	WDC	Mon, Dec 27, 2010	33.66	34.04	33.51	33.81
4683	NASDAQ	WDC	Thu, Dec 23, 2010	33.68	34.05	33.56	33.83
4682	NASDAQ	WDC	Wed, Dec 22, 2010	33.57	34.00	33.36	33.80
4681	NASDAQ	WDC	Tue, Dec 21, 2010	33.32	33.63	33.25	33.50
4680	NASDAQ	WDC	Mon, Dec 20, 2010	32.96	33.22	32.40	33.09
4679	NASDAQ	WDC	Fri, Dec 17, 2010	32.88	33.07	32.40	32.97
4678	NASDAQ	WDC	Thu, Dec 16, 2010	33.19	33.38	32.75	33.04
4677	NASDAQ	WDC	Wed, Dec 15, 2010	34.46	34.55	33.00	33.21
4676	NASDAQ	WDC	Tue, Dec 14, 2010	35.48	35.50	34.47	34.62
4675	NASDAQ	WDC	Mon, Dec 13, 2010	35.87	35.92	35.49	35.51
4674	NASDAQ	WDC	Fri, Dec 10, 2010	35.07	35.84	35.00	35.68
4673	NASDAQ	WDC	Thu, Dec 9, 2010	35.22	35.23	34.74	35.08
4672	NASDAQ	WDC	Wed, Dec 8, 2010	35.10	35.15	34.37	35.02
4671	NASDAQ	WDC	Tue, Dec 7, 2010	35.00	35.47	34.92	35.08
4670	NASDAQ	WDC	Mon, Dec 6, 2010	34.67	34.74	34.34	34.45
4669	NASDAQ	WDC	Fri, Dec 3, 2010	34.43	34.99	34.40	34.67
4668	NASDAQ	WDC	Thu, Dec 2, 2010	34.04	34.87	34.04	34.65
4667	NASDAQ	WDC	Wed, Dec 1, 2010	34.00	34.69	33.90	34.15
4666	NASDAQ	WDC	Tue, Nov 30, 2010	33.33	33.95	33.13	33.50
4665	NASDAQ	WDC	Mon, Nov 29, 2010	33.53	33.84	33.22	33.72
4664	NASDAQ	WDC	Fri, Nov 26, 2010	33.60	34.17	33.48	33.76
4663	NASDAQ	WDC	Wed, Nov 24, 2010	33.27	33.91	33.11	33.87
4662	NASDAQ	WDC	Tue, Nov 23, 2010	33.26	33.57	32.81	32.96
4661	NASDAQ	WDC	Mon, Nov 22, 2010	33.85	33.97	33.20	33.71
4660	NASDAQ	WDC	Fri, Nov 19, 2010	32.63	34.24	32.63	33.98
4659	NASDAQ	WDC	Thu, Nov 18, 2010	32.08	32.64	31.94	32.31
4658	NASDAQ	WDC	Wed, Nov 17, 2010	31.61	32.00	31.15	31.38
4657	NASDAQ	WDC	Tue, Nov 16, 2010	31.79	32.44	31.50	31.61
4656	NASDAQ	WDC	Mon, Nov 15, 2010	32.95	32.99	31.93	32.00
4655	NASDAQ	WDC	Fri, Nov 12, 2010	32.78	33.07	32.13	32.58
4654	NASDAQ	WDC	Thu, Nov 11, 2010	32.90	33.27	32.30	32.99
4653	NASDAQ	WDC	Wed, Nov 10, 2010	34.40	34.49	33.02	33.52
4652	NASDAQ	WDC	Tue, Nov 9, 2010	34.82	35.07	34.35	34.57
4651	NASDAQ	WDC	Mon, Nov 8, 2010	34.53	34.97	34.44	34.79
4650	NASDAQ	WDC	Fri, Nov 5, 2010	33.82	34.79	33.73	34.76
4649	NASDAQ	WDC	Thu, Nov 4, 2010	33.65	33.91	33.28	33.58
4648	NASDAQ	WDC	Wed, Nov 3, 2010	33.21	33.60	32.53	33.28
4647	NASDAQ	WDC	Tue, Nov 2, 2010	32.94	33.64	32.70	33.01
4646	NASDAQ	WDC	Mon, Nov 1, 2010	32.19	32.80	32.01	32.62
4645	NASDAQ	WDC	Fri, Oct 29, 2010	31.41	32.22	31.04	32.01
4644	NASDAQ	WDC	Thu, Oct 28, 2010	32.66	32.66	31.30	31.50
4643	NASDAQ	WDC	Wed, Oct 27, 2010	30.74	31.64	30.71	31.59
4642	NASDAQ	WDC	Tue, Oct 26, 2010	30.30	31.24	30.14	30.95
4641	NASDAQ	WDC	Mon, Oct 25, 2010	30.52	31.25	30.32	30.44
4640	NASDAQ	WDC	Fri, Oct 22, 2010	30.61	30.63	30.20	30.43
4639	NASDAQ	WDC	Thu, Oct 21, 2010	30.36	30.57	29.56	30.55
4638	NASDAQ	WDC	Wed, Oct 20, 2010	29.19	31.10	29.19	30.50
4637	NASDAQ	WDC	Tue, Oct 19, 2010	30.82	31.16	30.03	30.20
4636	NASDAQ	WDC	Mon, Oct 18, 2010	32.20	32.26	30.65	31.47
4635	NASDAQ	WDC	Fri, Oct 15, 2010	31.89	32.51	31.12	31.89
4634	NASDAQ	WDC	Thu, Oct 14, 2010	29.64	29.99	29.41	29.49
4633	NASDAQ	WDC	Wed, Oct 13, 2010	29.55	29.99	29.29	29.67
4632	NASDAQ	WDC	Tue, Oct 12, 2010	29.16	29.79	28.86	29.42
4631	NASDAQ	WDC	Mon, Oct 11, 2010	29.06	29.49	28.84	29.18
4630	NASDAQ	WDC	Fri, Oct 8, 2010	28.83	29.30	28.60	28.90
4629	NASDAQ	WDC	Thu, Oct 7, 2010	28.01	28.50	27.41	28.35
4628	NASDAQ	WDC	Wed, Oct 6, 2010	28.63	28.91	27.71	27.90
4627	NASDAQ	WDC	Tue, Oct 5, 2010	28.31	28.85	27.93	28.78
4626	NASDAQ	WDC	Mon, Oct 4, 2010	28.13	28.35	27.58	27.97
4625	NASDAQ	WDC	Fri, Oct 1, 2010	28.52	28.52	28.03	28.25
4624	NASDAQ	WDC	Thu, Sep 30, 2010	28.97	28.97	28.03	28.39
4623	NASDAQ	WDC	Wed, Sep 29, 2010	27.60	28.95	27.60	28.73
4622	NASDAQ	WDC	Tue, Sep 28, 2010	27.80	27.80	26.84	27.75
4621	NASDAQ	WDC	Mon, Sep 27, 2010	28.20	28.20	27.46	27.70
4620	NASDAQ	WDC	Fri, Sep 24, 2010	27.60	28.21	27.36	28.20
4619	NASDAQ	WDC	Thu, Sep 23, 2010	26.41	27.40	26.18	27.17
4618	NASDAQ	WDC	Wed, Sep 22, 2010	27.35	27.42	26.35	26.68
4617	NASDAQ	WDC	Tue, Sep 21, 2010	27.15	28.20	26.45	27.47
4616	NASDAQ	WDC	Mon, Sep 20, 2010	26.55	27.46	26.41	27.38
4615	NASDAQ	WDC	Fri, Sep 17, 2010	27.12	27.19	26.24	26.53
4614	NASDAQ	WDC	Thu, Sep 16, 2010	26.97	27.27	26.56	26.92
4613	NASDAQ	WDC	Wed, Sep 15, 2010	26.69	27.44	26.39	27.28
4612	NASDAQ	WDC	Tue, Sep 14, 2010	26.92	27.37	26.46	26.69
4611	NASDAQ	WDC	Mon, Sep 13, 2010	25.86	27.06	25.75	27.04
4610	NASDAQ	WDC	Fri, Sep 10, 2010	25.98	25.98	25.26	25.65
4609	NASDAQ	WDC	Thu, Sep 9, 2010	26.39	26.50	25.85	25.95
4608	NASDAQ	WDC	Wed, Sep 8, 2010	25.61	26.31	25.06	26.17
4607	NASDAQ	WDC	Tue, Sep 7, 2010	26.57	26.73	25.96	26.02
4606	NASDAQ	WDC	Fri, Sep 3, 2010	26.48	26.86	26.17	26.59
4605	NASDAQ	WDC	Thu, Sep 2, 2010	25.85	26.08	25.13	26.07
4604	NASDAQ	WDC	Wed, Sep 1, 2010	24.96	26.34	24.96	25.66
4603	NASDAQ	WDC	Tue, Aug 31, 2010	24.54	24.63	24.05	24.16
4602	NASDAQ	WDC	Mon, Aug 30, 2010	25.19	25.41	24.72	24.74
4601	NASDAQ	WDC	Fri, Aug 27, 2010	23.82	25.32	23.06	25.23
4600	NASDAQ	WDC	Thu, Aug 26, 2010	24.12	24.22	23.52	23.62
4599	NASDAQ	WDC	Wed, Aug 25, 2010	23.61	24.26	23.11	24.08
4598	NASDAQ	WDC	Tue, Aug 24, 2010	24.00	24.13	23.67	23.74
4597	NASDAQ	WDC	Mon, Aug 23, 2010	24.81	24.84	24.24	24.30
4596	NASDAQ	WDC	Fri, Aug 20, 2010	24.16	24.89	24.10	24.66
4595	NASDAQ	WDC	Thu, Aug 19, 2010	24.30	24.44	23.80	24.03
4594	NASDAQ	WDC	Wed, Aug 18, 2010	24.16	24.64	24.13	24.32
4593	NASDAQ	WDC	Tue, Aug 17, 2010	24.97	25.07	24.13	24.17
4592	NASDAQ	WDC	Mon, Aug 16, 2010	24.30	24.97	24.07	24.78
4591	NASDAQ	WDC	Fri, Aug 13, 2010	24.21	24.70	24.16	24.46
4590	NASDAQ	WDC	Thu, Aug 12, 2010	24.82	25.95	24.17	24.24
4589	NASDAQ	WDC	Wed, Aug 11, 2010	24.11	25.28	23.52	25.10
4588	NASDAQ	WDC	Tue, Aug 10, 2010	25.67	25.70	24.37	24.41
4587	NASDAQ	WDC	Mon, Aug 9, 2010	26.21	26.40	25.91	26.00
4586	NASDAQ	WDC	Fri, Aug 6, 2010	26.55	26.83	26.00	26.19
4585	NASDAQ	WDC	Thu, Aug 5, 2010	26.92	27.40	26.80	26.86
4584	NASDAQ	WDC	Wed, Aug 4, 2010	26.75	27.27	26.50	27.09
4583	NASDAQ	WDC	Tue, Aug 3, 2010	27.15	27.15	26.56	26.76
4582	NASDAQ	WDC	Mon, Aug 2, 2010	26.79	27.50	26.45	27.15
4581	NASDAQ	WDC	Fri, Jul 30, 2010	26.54	26.95	26.27	26.39
4580	NASDAQ	WDC	Thu, Jul 29, 2010	28.23	28.23	26.83	26.97
4579	NASDAQ	WDC	Wed, Jul 28, 2010	28.59	28.80	27.70	27.80
4578	NASDAQ	WDC	Tue, Jul 27, 2010	28.95	29.15	28.50	28.74
4577	NASDAQ	WDC	Mon, Jul 26, 2010	28.10	28.92	27.90	28.82
4576	NASDAQ	WDC	Fri, Jul 23, 2010	28.39	28.43	27.12	28.02
4575	NASDAQ	WDC	Thu, Jul 22, 2010	29.26	30.50	27.92	28.16
4574	NASDAQ	WDC	Wed, Jul 21, 2010	32.02	32.14	29.95	30.18
4573	NASDAQ	WDC	Tue, Jul 20, 2010	31.02	31.94	30.52	31.85
4572	NASDAQ	WDC	Mon, Jul 19, 2010	31.71	31.94	31.16	31.72
4571	NASDAQ	WDC	Fri, Jul 16, 2010	32.49	32.54	31.35	31.45
4570	NASDAQ	WDC	Thu, Jul 15, 2010	32.60	32.85	32.07	32.73
4569	NASDAQ	WDC	Wed, Jul 14, 2010	32.38	33.50	32.33	32.69
4568	NASDAQ	WDC	Tue, Jul 13, 2010	31.90	32.21	31.22	32.04
4567	NASDAQ	WDC	Mon, Jul 12, 2010	31.55	32.19	31.02	31.36
4566	NASDAQ	WDC	Fri, Jul 9, 2010	31.66	32.50	31.16	31.59
4565	NASDAQ	WDC	Thu, Jul 8, 2010	31.80	31.99	31.09	31.56
4564	NASDAQ	WDC	Wed, Jul 7, 2010	29.90	31.28	29.81	31.28
4563	NASDAQ	WDC	Tue, Jul 6, 2010	31.04	31.25	29.50	29.87
4562	NASDAQ	WDC	Fri, Jul 2, 2010	31.28	31.29	30.06	30.20
4561	NASDAQ	WDC	Thu, Jul 1, 2010	30.10	31.38	29.56	30.98
4560	NASDAQ	WDC	Wed, Jun 30, 2010	30.47	30.97	30.02	30.16
4559	NASDAQ	WDC	Tue, Jun 29, 2010	31.05	31.69	30.40	30.67
4558	NASDAQ	WDC	Mon, Jun 28, 2010	31.83	31.97	31.40	31.70
4557	NASDAQ	WDC	Fri, Jun 25, 2010	31.67	32.36	31.32	31.78
4556	NASDAQ	WDC	Thu, Jun 24, 2010	33.27	33.27	31.24	31.46
4555	NASDAQ	WDC	Wed, Jun 23, 2010	33.29	33.75	33.01	33.42
4554	NASDAQ	WDC	Tue, Jun 22, 2010	34.05	34.64	33.22	33.28
4553	NASDAQ	WDC	Mon, Jun 21, 2010	35.60	35.62	33.94	34.17
4552	NASDAQ	WDC	Fri, Jun 18, 2010	35.26	35.41	34.82	35.01
4551	NASDAQ	WDC	Thu, Jun 17, 2010	35.29	35.40	34.50	35.21
4550	NASDAQ	WDC	Wed, Jun 16, 2010	35.12	35.52	34.92	35.21
4549	NASDAQ	WDC	Tue, Jun 15, 2010	34.72	35.58	34.59	35.53
4548	NASDAQ	WDC	Mon, Jun 14, 2010	34.83	35.26	34.33	34.35
4547	NASDAQ	WDC	Fri, Jun 11, 2010	33.60	34.76	33.44	34.35
4546	NASDAQ	WDC	Thu, Jun 10, 2010	34.11	34.25	33.42	34.10
4545	NASDAQ	WDC	Wed, Jun 9, 2010	33.88	34.83	32.93	33.21
4544	NASDAQ	WDC	Tue, Jun 8, 2010	33.00	33.73	32.49	33.49
4543	NASDAQ	WDC	Mon, Jun 7, 2010	34.45	34.69	33.28	33.48
4542	NASDAQ	WDC	Fri, Jun 4, 2010	35.61	35.86	34.20	34.42
4541	NASDAQ	WDC	Thu, Jun 3, 2010	35.54	36.63	35.35	36.55
4540	NASDAQ	WDC	Wed, Jun 2, 2010	33.85	35.29	33.80	35.24
4539	NASDAQ	WDC	Tue, Jun 1, 2010	34.24	35.34	33.55	33.56
4538	NASDAQ	WDC	Fri, May 28, 2010	36.30	36.33	34.32	34.81
4537	NASDAQ	WDC	Thu, May 27, 2010	35.25	36.43	35.11	36.31
4536	NASDAQ	WDC	Wed, May 26, 2010	35.64	36.22	34.02	34.36
4535	NASDAQ	WDC	Tue, May 25, 2010	34.56	35.25	33.69	35.16
4534	NASDAQ	WDC	Mon, May 24, 2010	36.06	36.54	35.51	35.55
4533	NASDAQ	WDC	Fri, May 21, 2010	34.76	36.77	34.50	36.01
4532	NASDAQ	WDC	Thu, May 20, 2010	35.10	36.16	34.56	35.23
4531	NASDAQ	WDC	Wed, May 19, 2010	36.58	37.32	35.60	36.06
4530	NASDAQ	WDC	Tue, May 18, 2010	39.46	39.62	36.50	36.73
4529	NASDAQ	WDC	Mon, May 17, 2010	38.99	39.50	37.96	39.08
4528	NASDAQ	WDC	Fri, May 14, 2010	39.32	39.32	37.63	38.56
4527	NASDAQ	WDC	Thu, May 13, 2010	40.35	40.97	39.43	39.68
4526	NASDAQ	WDC	Wed, May 12, 2010	39.98	40.76	39.95	40.59
4525	NASDAQ	WDC	Tue, May 11, 2010	39.32	40.53	39.15	39.65
4524	NASDAQ	WDC	Mon, May 10, 2010	40.50	41.20	39.55	39.95
4523	NASDAQ	WDC	Fri, May 7, 2010	38.51	39.32	36.75	38.34
4522	NASDAQ	WDC	Thu, May 6, 2010	40.36	40.60	35.27	38.75
4521	NASDAQ	WDC	Wed, May 5, 2010	40.02	41.20	39.58	40.66
4520	NASDAQ	WDC	Tue, May 4, 2010	41.13	41.23	40.01	40.53
4519	NASDAQ	WDC	Mon, May 3, 2010	41.49	42.09	41.27	41.74
4518	NASDAQ	WDC	Fri, Apr 30, 2010	43.02	43.02	41.00	41.09
4517	NASDAQ	WDC	Thu, Apr 29, 2010	43.23	43.37	42.38	42.93
4516	NASDAQ	WDC	Wed, Apr 28, 2010	43.32	43.40	42.23	42.76
4515	NASDAQ	WDC	Tue, Apr 27, 2010	43.85	44.03	42.58	42.80
4514	NASDAQ	WDC	Mon, Apr 26, 2010	44.60	45.09	44.00	44.11
4513	NASDAQ	WDC	Fri, Apr 23, 2010	42.26	44.84	42.08	44.71
4512	NASDAQ	WDC	Thu, Apr 22, 2010	39.96	40.88	38.96	40.68
4511	NASDAQ	WDC	Wed, Apr 21, 2010	41.09	41.09	39.70	40.29
4510	NASDAQ	WDC	Tue, Apr 20, 2010	39.93	40.57	39.51	40.22
4509	NASDAQ	WDC	Mon, Apr 19, 2010	40.15	40.25	38.64	39.58
4508	NASDAQ	WDC	Fri, Apr 16, 2010	41.37	42.09	40.00	40.44
4507	NASDAQ	WDC	Thu, Apr 15, 2010	41.20	42.32	41.11	41.77
4506	NASDAQ	WDC	Wed, Apr 14, 2010	40.47	42.24	40.42	41.45
4505	NASDAQ	WDC	Tue, Apr 13, 2010	40.99	41.57	40.05	40.15
4504	NASDAQ	WDC	Mon, Apr 12, 2010	41.74	42.24	40.75	41.08
4503	NASDAQ	WDC	Fri, Apr 9, 2010	40.68	41.39	40.38	41.39
4502	NASDAQ	WDC	Thu, Apr 8, 2010	40.09	40.66	39.58	40.34
4501	NASDAQ	WDC	Wed, Apr 7, 2010	40.97	40.97	39.95	40.28
4500	NASDAQ	WDC	Tue, Apr 6, 2010	40.27	41.23	40.13	41.05
4499	NASDAQ	WDC	Mon, Apr 5, 2010	39.34	40.77	39.20	40.63
4498	NASDAQ	WDC	Thu, Apr 1, 2010	39.44	39.80	38.55	39.01
4497	NASDAQ	WDC	Wed, Mar 31, 2010	38.86	39.71	38.50	38.99
4496	NASDAQ	WDC	Tue, Mar 30, 2010	40.18	40.18	38.81	39.35
4495	NASDAQ	WDC	Mon, Mar 29, 2010	40.03	40.53	39.77	39.97
4494	NASDAQ	WDC	Fri, Mar 26, 2010	40.29	40.43	39.02	39.55
4493	NASDAQ	WDC	Thu, Mar 25, 2010	42.14	42.40	40.66	40.68
4492	NASDAQ	WDC	Wed, Mar 24, 2010	42.01	42.40	41.51	41.69
4491	NASDAQ	WDC	Tue, Mar 23, 2010	40.80	42.21	40.55	42.02
4490	NASDAQ	WDC	Mon, Mar 22, 2010	38.08	40.83	37.95	40.64
4489	NASDAQ	WDC	Fri, Mar 19, 2010	39.06	39.16	37.76	38.14
4488	NASDAQ	WDC	Thu, Mar 18, 2010	39.36	39.42	38.82	39.01
4487	NASDAQ	WDC	Wed, Mar 17, 2010	39.02	39.95	38.87	39.16
4486	NASDAQ	WDC	Tue, Mar 16, 2010	38.24	38.67	37.84	38.58
4485	NASDAQ	WDC	Mon, Mar 15, 2010	38.44	38.63	37.67	38.25
4484	NASDAQ	WDC	Fri, Mar 12, 2010	38.85	38.91	37.73	38.38
4483	NASDAQ	WDC	Thu, Mar 11, 2010	37.33	38.94	36.22	38.86
4482	NASDAQ	WDC	Wed, Mar 10, 2010	38.96	39.15	37.96	38.07
4481	NASDAQ	WDC	Tue, Mar 9, 2010	39.51	39.77	38.43	38.79
4480	NASDAQ	WDC	Mon, Mar 8, 2010	39.27	39.82	38.76	39.60
4479	NASDAQ	WDC	Fri, Mar 5, 2010	39.58	39.68	38.95	39.25
4478	NASDAQ	WDC	Thu, Mar 4, 2010	38.69	39.48	38.15	39.43
4477	NASDAQ	WDC	Wed, Mar 3, 2010	39.44	39.45	38.05	38.64
4476	NASDAQ	WDC	Tue, Mar 2, 2010	40.73	40.81	39.49	39.61
4475	NASDAQ	WDC	Mon, Mar 1, 2010	38.86	40.65	38.76	40.48
4474	NASDAQ	WDC	Fri, Feb 26, 2010	39.16	39.16	38.36	38.63
4473	NASDAQ	WDC	Thu, Feb 25, 2010	38.48	39.26	37.29	39.10
4472	NASDAQ	WDC	Wed, Feb 24, 2010	41.06	41.46	38.83	38.99
4471	NASDAQ	WDC	Tue, Feb 23, 2010	42.39	42.39	40.49	40.84
4470	NASDAQ	WDC	Mon, Feb 22, 2010	43.27	43.48	42.28	42.37
4469	NASDAQ	WDC	Fri, Feb 19, 2010	43.34	43.79	42.95	43.15
4468	NASDAQ	WDC	Thu, Feb 18, 2010	42.44	43.46	41.95	43.40
4467	NASDAQ	WDC	Wed, Feb 17, 2010	42.87	42.94	41.92	42.64
4466	NASDAQ	WDC	Tue, Feb 16, 2010	40.32	42.60	40.20	42.58
4465	NASDAQ	WDC	Fri, Feb 12, 2010	39.99	40.18	38.85	39.85
4464	NASDAQ	WDC	Thu, Feb 11, 2010	40.16	40.53	39.58	40.29
4463	NASDAQ	WDC	Wed, Feb 10, 2010	40.11	40.63	39.50	40.07
4462	NASDAQ	WDC	Tue, Feb 9, 2010	40.41	40.86	39.81	40.38
4461	NASDAQ	WDC	Mon, Feb 8, 2010	39.79	40.37	39.48	39.65
4460	NASDAQ	WDC	Fri, Feb 5, 2010	38.70	39.61	38.16	39.43
4459	NASDAQ	WDC	Thu, Feb 4, 2010	39.88	39.88	38.43	38.72
4458	NASDAQ	WDC	Wed, Feb 3, 2010	40.23	40.92	40.06	40.49
4457	NASDAQ	WDC	Tue, Feb 2, 2010	39.88	40.61	39.25	40.47
4456	NASDAQ	WDC	Mon, Feb 1, 2010	38.28	39.78	38.19	39.70
4455	NASDAQ	WDC	Fri, Jan 29, 2010	39.80	39.90	37.63	37.99
4454	NASDAQ	WDC	Thu, Jan 28, 2010	40.83	40.83	39.04	39.48
4453	NASDAQ	WDC	Wed, Jan 27, 2010	40.80	41.14	39.96	40.64
4452	NASDAQ	WDC	Tue, Jan 26, 2010	41.48	41.70	40.63	40.86
4451	NASDAQ	WDC	Mon, Jan 25, 2010	41.41	42.15	41.09	41.49
4450	NASDAQ	WDC	Fri, Jan 22, 2010	44.95	44.95	40.70	40.74
4449	NASDAQ	WDC	Thu, Jan 21, 2010	46.44	47.00	44.63	45.29
4448	NASDAQ	WDC	Wed, Jan 20, 2010	44.57	44.65	43.28	44.26
4447	NASDAQ	WDC	Tue, Jan 19, 2010	44.04	45.04	44.04	44.96
4446	NASDAQ	WDC	Fri, Jan 15, 2010	45.76	45.84	43.36	43.98
4445	NASDAQ	WDC	Thu, Jan 14, 2010	45.44	46.16	45.42	45.77
4444	NASDAQ	WDC	Wed, Jan 13, 2010	44.80	45.53	44.04	45.46
4443	NASDAQ	WDC	Tue, Jan 12, 2010	45.59	46.03	44.05	44.69
4442	NASDAQ	WDC	Mon, Jan 11, 2010	45.91	46.45	45.54	45.87
4441	NASDAQ	WDC	Fri, Jan 8, 2010	45.49	45.84	45.15	45.82
4440	NASDAQ	WDC	Thu, Jan 7, 2010	46.40	46.50	45.08	45.59
4439	NASDAQ	WDC	Wed, Jan 6, 2010	46.54	46.91	46.05	46.50
4438	NASDAQ	WDC	Tue, Jan 5, 2010	45.35	47.44	45.05	46.46
4437	NASDAQ	WDC	Mon, Jan 4, 2010	44.40	45.80	44.40	45.26
4436	NASDAQ	WDC	Thu, Dec 31, 2009	44.70	44.95	44.15	44.15
4435	NASDAQ	WDC	Wed, Dec 30, 2009	43.90	44.70	43.66	44.70
4434	NASDAQ	WDC	Tue, Dec 29, 2009	44.00	44.13	43.48	43.99
4433	NASDAQ	WDC	Mon, Dec 28, 2009	44.77	44.96	43.67	43.97
4432	NASDAQ	WDC	Thu, Dec 24, 2009	44.12	44.74	44.08	44.64
4431	NASDAQ	WDC	Wed, Dec 23, 2009	43.43	44.15	43.43	44.08
4430	NASDAQ	WDC	Tue, Dec 22, 2009	43.34	44.07	43.08	43.47
4429	NASDAQ	WDC	Mon, Dec 21, 2009	42.93	43.62	42.59	43.22
4428	NASDAQ	WDC	Fri, Dec 18, 2009	42.15	42.79	41.49	42.79
4427	NASDAQ	WDC	Thu, Dec 17, 2009	40.97	42.28	40.75	41.98
4426	NASDAQ	WDC	Wed, Dec 16, 2009	39.76	41.53	39.76	41.16
4425	NASDAQ	WDC	Tue, Dec 15, 2009	39.78	39.96	39.27	39.60
4424	NASDAQ	WDC	Mon, Dec 14, 2009	39.33	39.81	39.23	39.78
4423	NASDAQ	WDC	Fri, Dec 11, 2009	39.45	39.80	38.77	39.00
4422	NASDAQ	WDC	Thu, Dec 10, 2009	39.56	39.89	39.08	39.43
4421	NASDAQ	WDC	Wed, Dec 9, 2009	38.55	39.60	38.09	39.55
4420	NASDAQ	WDC	Tue, Dec 8, 2009	38.85	38.97	38.33	38.66
4419	NASDAQ	WDC	Mon, Dec 7, 2009	39.64	39.70	38.92	39.06
4418	NASDAQ	WDC	Fri, Dec 4, 2009	39.25	40.05	38.28	39.48
4417	NASDAQ	WDC	Thu, Dec 3, 2009	38.82	39.30	38.55	38.64
4416	NASDAQ	WDC	Wed, Dec 2, 2009	38.46	39.22	38.32	38.90
4415	NASDAQ	WDC	Tue, Dec 1, 2009	37.05	38.57	37.05	38.38
4414	NASDAQ	WDC	Mon, Nov 30, 2009	37.50	37.57	36.47	36.84
4413	NASDAQ	WDC	Fri, Nov 27, 2009	37.87	38.11	37.13	37.50
4412	NASDAQ	WDC	Wed, Nov 25, 2009	37.81	38.50	37.66	38.46
4411	NASDAQ	WDC	Tue, Nov 24, 2009	38.24	38.27	37.46	37.75
4410	NASDAQ	WDC	Mon, Nov 23, 2009	37.45	38.26	37.45	38.15
4409	NASDAQ	WDC	Fri, Nov 20, 2009	36.96	37.37	36.63	37.05
4408	NASDAQ	WDC	Thu, Nov 19, 2009	37.98	38.32	36.88	37.27
4407	NASDAQ	WDC	Wed, Nov 18, 2009	38.02	38.59	38.00	38.45
4406	NASDAQ	WDC	Tue, Nov 17, 2009	39.06	39.15	38.50	39.09
4405	NASDAQ	WDC	Mon, Nov 16, 2009	38.84	39.38	38.70	39.16
4404	NASDAQ	WDC	Fri, Nov 13, 2009	38.39	38.93	38.08	38.50
4403	NASDAQ	WDC	Thu, Nov 12, 2009	38.53	38.84	38.21	38.43
4402	NASDAQ	WDC	Wed, Nov 11, 2009	37.92	38.98	37.81	38.53
4401	NASDAQ	WDC	Tue, Nov 10, 2009	37.36	37.91	37.09	37.65
4400	NASDAQ	WDC	Mon, Nov 9, 2009	36.80	37.44	36.68	37.41
4399	NASDAQ	WDC	Fri, Nov 6, 2009	35.93	36.74	35.77	36.44
4398	NASDAQ	WDC	Thu, Nov 5, 2009	35.40	36.31	35.21	36.30
4397	NASDAQ	WDC	Wed, Nov 4, 2009	34.53	35.43	34.02	34.88
4396	NASDAQ	WDC	Tue, Nov 3, 2009	33.85	34.45	33.24	34.34
4395	NASDAQ	WDC	Mon, Nov 2, 2009	33.82	34.73	33.39	34.12
4394	NASDAQ	WDC	Fri, Oct 30, 2009	34.96	35.12	33.62	33.68
4393	NASDAQ	WDC	Thu, Oct 29, 2009	33.87	35.05	33.51	35.01
4392	NASDAQ	WDC	Wed, Oct 28, 2009	34.48	35.05	33.54	33.58
4391	NASDAQ	WDC	Tue, Oct 27, 2009	35.31	35.91	34.46	34.55
4390	NASDAQ	WDC	Mon, Oct 26, 2009	35.57	36.44	35.32	35.39
4389	NASDAQ	WDC	Fri, Oct 23, 2009	37.17	37.25	35.25	35.44
4388	NASDAQ	WDC	Thu, Oct 22, 2009	35.87	37.29	35.68	37.11
4387	NASDAQ	WDC	Wed, Oct 21, 2009	36.39	36.59	35.78	35.86
4386	NASDAQ	WDC	Tue, Oct 20, 2009	36.75	37.25	36.38	36.58
4385	NASDAQ	WDC	Mon, Oct 19, 2009	36.08	36.75	35.90	36.73
4384	NASDAQ	WDC	Fri, Oct 16, 2009	36.05	36.05	35.29	35.85
4383	NASDAQ	WDC	Thu, Oct 15, 2009	36.86	37.34	35.79	36.22
4382	NASDAQ	WDC	Wed, Oct 14, 2009	38.55	38.55	37.24	37.72
4381	NASDAQ	WDC	Tue, Oct 13, 2009	37.64	38.25	37.45	37.81
4380	NASDAQ	WDC	Mon, Oct 12, 2009	37.34	38.32	37.28	37.68
4379	NASDAQ	WDC	Fri, Oct 9, 2009	36.53	37.23	36.25	37.23
4378	NASDAQ	WDC	Thu, Oct 8, 2009	36.43	36.59	35.80	36.41
4377	NASDAQ	WDC	Wed, Oct 7, 2009	36.57	36.89	36.09	36.22
4376	NASDAQ	WDC	Tue, Oct 6, 2009	36.80	36.81	36.11	36.60
4375	NASDAQ	WDC	Mon, Oct 5, 2009	35.49	36.52	35.30	36.50
4374	NASDAQ	WDC	Fri, Oct 2, 2009	35.12	35.81	34.52	35.33
4373	NASDAQ	WDC	Thu, Oct 1, 2009	36.32	36.56	35.19	35.31
4372	NASDAQ	WDC	Wed, Sep 30, 2009	36.31	37.12	35.88	36.53
4371	NASDAQ	WDC	Tue, Sep 29, 2009	36.96	37.10	36.07	36.17
4370	NASDAQ	WDC	Mon, Sep 28, 2009	35.48	36.98	35.40	36.95
4369	NASDAQ	WDC	Fri, Sep 25, 2009	35.94	36.16	35.10	35.19
4368	NASDAQ	WDC	Thu, Sep 24, 2009	37.05	37.05	35.70	36.15
4367	NASDAQ	WDC	Wed, Sep 23, 2009	36.50	37.70	35.84	36.77
4366	NASDAQ	WDC	Tue, Sep 22, 2009	36.19	36.31	35.42	36.25
4365	NASDAQ	WDC	Mon, Sep 21, 2009	36.21	36.33	35.51	36.04
4364	NASDAQ	WDC	Fri, Sep 18, 2009	36.75	36.91	36.12	36.22
4363	NASDAQ	WDC	Thu, Sep 17, 2009	36.61	37.00	36.40	36.60
4362	NASDAQ	WDC	Wed, Sep 16, 2009	36.67	37.00	36.34	36.85
4361	NASDAQ	WDC	Tue, Sep 15, 2009	35.70	36.55	35.35	36.44
4360	NASDAQ	WDC	Mon, Sep 14, 2009	34.90	35.34	34.59	35.22
4359	NASDAQ	WDC	Fri, Sep 11, 2009	35.80	35.80	34.85	35.08
4358	NASDAQ	WDC	Thu, Sep 10, 2009	35.21	35.89	34.92	35.75
4357	NASDAQ	WDC	Wed, Sep 9, 2009	35.00	35.49	34.53	35.21
4356	NASDAQ	WDC	Tue, Sep 8, 2009	34.32	35.04	33.87	34.99
4355	NASDAQ	WDC	Fri, Sep 4, 2009	33.20	33.93	32.94	33.93
4354	NASDAQ	WDC	Thu, Sep 3, 2009	32.86	33.19	32.62	33.09
4353	NASDAQ	WDC	Wed, Sep 2, 2009	33.01	33.46	32.68	32.68
4352	NASDAQ	WDC	Tue, Sep 1, 2009	34.07	35.00	33.12	33.18
4351	NASDAQ	WDC	Mon, Aug 31, 2009	34.17	34.34	33.45	34.28
4350	NASDAQ	WDC	Fri, Aug 28, 2009	35.09	35.77	34.24	34.35
4349	NASDAQ	WDC	Thu, Aug 27, 2009	34.15	34.82	33.24	34.81
4348	NASDAQ	WDC	Wed, Aug 26, 2009	33.18	34.14	33.00	34.09
4347	NASDAQ	WDC	Tue, Aug 25, 2009	32.73	33.25	32.41	33.08
4346	NASDAQ	WDC	Mon, Aug 24, 2009	32.86	33.23	32.32	32.40
4345	NASDAQ	WDC	Fri, Aug 21, 2009	33.30	33.49	32.41	32.85
4344	NASDAQ	WDC	Thu, Aug 20, 2009	32.16	33.05	31.99	32.93
4343	NASDAQ	WDC	Wed, Aug 19, 2009	30.73	32.10	30.56	32.10
4342	NASDAQ	WDC	Tue, Aug 18, 2009	30.72	31.57	30.67	31.31
4341	NASDAQ	WDC	Mon, Aug 17, 2009	30.46	30.78	30.05	30.68
4340	NASDAQ	WDC	Fri, Aug 14, 2009	32.05	32.13	30.82	31.20
4339	NASDAQ	WDC	Thu, Aug 13, 2009	32.51	32.51	31.55	32.01
4338	NASDAQ	WDC	Wed, Aug 12, 2009	31.85	32.55	31.84	32.30
4337	NASDAQ	WDC	Tue, Aug 11, 2009	31.46	32.13	31.36	31.92
4336	NASDAQ	WDC	Mon, Aug 10, 2009	31.87	32.43	31.54	31.81
4335	NASDAQ	WDC	Fri, Aug 7, 2009	31.96	32.29	31.26	31.98
4334	NASDAQ	WDC	Thu, Aug 6, 2009	31.12	31.78	30.79	31.72
4333	NASDAQ	WDC	Wed, Aug 5, 2009	31.18	31.49	30.80	31.27
4332	NASDAQ	WDC	Tue, Aug 4, 2009	31.30	31.85	31.00	31.44
4331	NASDAQ	WDC	Mon, Aug 3, 2009	30.62	31.55	30.56	31.39
4330	NASDAQ	WDC	Fri, Jul 31, 2009	30.49	30.69	30.13	30.25
4329	NASDAQ	WDC	Thu, Jul 30, 2009	30.40	31.10	30.35	30.47
4328	NASDAQ	WDC	Wed, Jul 29, 2009	29.88	30.35	29.16	30.12
4327	NASDAQ	WDC	Tue, Jul 28, 2009	31.47	31.58	30.66	30.81
4326	NASDAQ	WDC	Mon, Jul 27, 2009	30.46	31.59	30.40	31.47
4325	NASDAQ	WDC	Fri, Jul 24, 2009	29.65	30.40	29.54	30.40
4324	NASDAQ	WDC	Thu, Jul 23, 2009	30.11	31.08	30.09	30.18
4323	NASDAQ	WDC	Wed, Jul 22, 2009	29.34	30.34	28.70	30.24
4322	NASDAQ	WDC	Tue, Jul 21, 2009	28.89	29.18	28.48	29.15
4321	NASDAQ	WDC	Mon, Jul 20, 2009	29.53	29.53	28.71	28.92
4320	NASDAQ	WDC	Fri, Jul 17, 2009	28.89	29.28	28.24	29.24
4319	NASDAQ	WDC	Thu, Jul 16, 2009	27.54	28.90	27.51	28.87
4318	NASDAQ	WDC	Wed, Jul 15, 2009	27.09	27.76	26.89	27.69
4317	NASDAQ	WDC	Tue, Jul 14, 2009	26.11	26.74	25.96	26.28
4316	NASDAQ	WDC	Mon, Jul 13, 2009	25.50	26.50	25.20	26.47
4315	NASDAQ	WDC	Fri, Jul 10, 2009	24.98	25.68	24.97	25.37
4314	NASDAQ	WDC	Thu, Jul 9, 2009	25.26	25.86	25.12	25.68
4313	NASDAQ	WDC	Wed, Jul 8, 2009	25.13	25.39	24.68	25.15
4312	NASDAQ	WDC	Tue, Jul 7, 2009	26.37	26.56	24.89	24.99
4311	NASDAQ	WDC	Mon, Jul 6, 2009	26.59	26.61	25.53	26.36
4310	NASDAQ	WDC	Thu, Jul 2, 2009	26.47	27.00	25.59	26.22
4309	NASDAQ	WDC	Wed, Jul 1, 2009	26.59	27.50	26.56	26.80
4308	NASDAQ	WDC	Tue, Jun 30, 2009	26.66	26.82	25.95	26.50
4307	NASDAQ	WDC	Mon, Jun 29, 2009	27.09	27.09	26.28	26.49
4306	NASDAQ	WDC	Fri, Jun 26, 2009	25.41	26.95	25.33	26.75
4305	NASDAQ	WDC	Thu, Jun 25, 2009	25.69	26.18	25.31	25.58
4304	NASDAQ	WDC	Wed, Jun 24, 2009	25.24	25.82	25.09	25.76
4303	NASDAQ	WDC	Tue, Jun 23, 2009	24.44	25.18	24.01	25.00
4302	NASDAQ	WDC	Mon, Jun 22, 2009	25.10	25.61	24.33	24.33
4301	NASDAQ	WDC	Fri, Jun 19, 2009	24.85	25.52	24.62	25.42
4300	NASDAQ	WDC	Thu, Jun 18, 2009	24.39	24.80	24.07	24.64
4299	NASDAQ	WDC	Wed, Jun 17, 2009	24.12	24.90	23.75	24.44
4298	NASDAQ	WDC	Tue, Jun 16, 2009	24.92	25.04	24.02	24.07
4297	NASDAQ	WDC	Mon, Jun 15, 2009	24.90	25.11	24.62	24.87
4296	NASDAQ	WDC	Fri, Jun 12, 2009	25.34	25.34	24.50	25.14
4295	NASDAQ	WDC	Thu, Jun 11, 2009	24.64	25.58	24.62	25.44
4294	NASDAQ	WDC	Wed, Jun 10, 2009	25.40	25.45	23.97	24.56
4293	NASDAQ	WDC	Tue, Jun 9, 2009	24.03	25.12	23.86	24.92
4292	NASDAQ	WDC	Mon, Jun 8, 2009	23.30	23.95	23.08	23.81
4291	NASDAQ	WDC	Fri, Jun 5, 2009	24.20	24.40	23.08	23.68
4290	NASDAQ	WDC	Thu, Jun 4, 2009	23.44	24.24	23.44	23.97
4289	NASDAQ	WDC	Wed, Jun 3, 2009	24.18	24.37	22.99	23.40
4288	NASDAQ	WDC	Tue, Jun 2, 2009	25.74	25.74	23.97	24.35
4287	NASDAQ	WDC	Mon, Jun 1, 2009	24.88	26.00	24.88	25.91
4286	NASDAQ	WDC	Fri, May 29, 2009	24.66	25.23	24.45	24.85
4285	NASDAQ	WDC	Thu, May 28, 2009	25.51	25.51	23.98	24.58
4284	NASDAQ	WDC	Wed, May 27, 2009	25.03	25.68	24.72	24.81
4283	NASDAQ	WDC	Tue, May 26, 2009	24.38	25.07	24.14	25.00
4282	NASDAQ	WDC	Fri, May 22, 2009	24.95	25.25	24.35	24.48
4281	NASDAQ	WDC	Thu, May 21, 2009	24.06	24.72	23.70	24.36
4280	NASDAQ	WDC	Wed, May 20, 2009	24.63	25.11	24.03	24.14
4279	NASDAQ	WDC	Tue, May 19, 2009	23.57	24.85	23.20	24.46
4278	NASDAQ	WDC	Mon, May 18, 2009	23.35	23.72	22.82	23.70
4277	NASDAQ	WDC	Fri, May 15, 2009	22.97	23.33	22.78	23.16
4276	NASDAQ	WDC	Thu, May 14, 2009	22.58	23.16	22.20	22.97
4275	NASDAQ	WDC	Wed, May 13, 2009	22.08	22.67	21.85	22.50
4274	NASDAQ	WDC	Tue, May 12, 2009	23.37	23.48	21.90	22.36
4273	NASDAQ	WDC	Mon, May 11, 2009	23.47	23.59	22.76	23.15
4272	NASDAQ	WDC	Fri, May 8, 2009	23.73	24.24	22.75	23.71
4271	NASDAQ	WDC	Thu, May 7, 2009	24.87	24.95	22.99	23.40
4270	NASDAQ	WDC	Wed, May 6, 2009	24.69	24.83	23.79	24.63
4269	NASDAQ	WDC	Tue, May 5, 2009	24.16	24.51	23.69	24.42
4268	NASDAQ	WDC	Mon, May 4, 2009	23.75	24.68	23.35	24.26
4267	NASDAQ	WDC	Fri, May 1, 2009	23.56	23.77	22.63	23.39
4266	NASDAQ	WDC	Thu, Apr 30, 2009	22.27	24.40	22.07	23.52
4265	NASDAQ	WDC	Wed, Apr 29, 2009	21.29	22.43	21.27	22.05
4264	NASDAQ	WDC	Tue, Apr 28, 2009	21.45	21.83	20.52	21.13
4263	NASDAQ	WDC	Mon, Apr 27, 2009	20.67	22.40	20.39	21.78
4262	NASDAQ	WDC	Fri, Apr 24, 2009	22.25	22.49	19.50	21.16
4261	NASDAQ	WDC	Thu, Apr 23, 2009	22.15	22.37	21.24	21.79
4260	NASDAQ	WDC	Wed, Apr 22, 2009	21.30	22.61	21.30	22.11
4259	NASDAQ	WDC	Tue, Apr 21, 2009	21.03	21.83	20.79	21.68
4258	NASDAQ	WDC	Mon, Apr 20, 2009	21.82	22.15	20.52	21.12
4257	NASDAQ	WDC	Fri, Apr 17, 2009	22.24	22.60	21.86	22.42
4256	NASDAQ	WDC	Thu, Apr 16, 2009	21.64	22.27	21.28	22.15
4255	NASDAQ	WDC	Wed, Apr 15, 2009	20.84	21.37	20.65	21.26
4254	NASDAQ	WDC	Tue, Apr 14, 2009	20.96	21.47	20.71	21.04
4253	NASDAQ	WDC	Mon, Apr 13, 2009	21.88	21.96	20.87	21.34
4252	NASDAQ	WDC	Thu, Apr 9, 2009	21.43	22.30	21.32	22.11
4251	NASDAQ	WDC	Wed, Apr 8, 2009	20.83	21.29	20.65	21.25
4250	NASDAQ	WDC	Tue, Apr 7, 2009	20.33	20.75	20.12	20.25
4249	NASDAQ	WDC	Mon, Apr 6, 2009	20.86	20.90	20.10	20.65
4248	NASDAQ	WDC	Fri, Apr 3, 2009	20.08	21.34	20.08	21.30
4247	NASDAQ	WDC	Thu, Apr 2, 2009	20.05	20.87	20.00	20.09
4246	NASDAQ	WDC	Wed, Apr 1, 2009	18.94	19.99	18.60	19.91
4245	NASDAQ	WDC	Tue, Mar 31, 2009	19.24	19.81	18.83	19.34
4244	NASDAQ	WDC	Mon, Mar 30, 2009	19.15	19.30	18.14	18.96
4243	NASDAQ	WDC	Fri, Mar 27, 2009	19.01	20.00	19.01	19.50
4242	NASDAQ	WDC	Thu, Mar 26, 2009	19.73	19.73	19.02	19.37
4241	NASDAQ	WDC	Wed, Mar 25, 2009	19.84	20.25	18.37	19.02
4240	NASDAQ	WDC	Tue, Mar 24, 2009	18.49	19.85	18.41	19.50
4239	NASDAQ	WDC	Mon, Mar 23, 2009	17.58	18.91	17.56	18.87
4238	NASDAQ	WDC	Fri, Mar 20, 2009	17.97	18.19	16.82	17.29
4237	NASDAQ	WDC	Thu, Mar 19, 2009	17.63	18.00	17.30	17.84
4236	NASDAQ	WDC	Wed, Mar 18, 2009	17.10	17.88	16.78	17.62
4235	NASDAQ	WDC	Tue, Mar 17, 2009	16.65	17.12	16.20	17.12
4234	NASDAQ	WDC	Mon, Mar 16, 2009	17.44	17.45	16.39	16.71
4233	NASDAQ	WDC	Fri, Mar 13, 2009	17.20	17.63	16.99	17.21
4232	NASDAQ	WDC	Thu, Mar 12, 2009	16.23	17.29	16.23	17.19
4231	NASDAQ	WDC	Wed, Mar 11, 2009	16.10	16.78	15.81	16.57
4230	NASDAQ	WDC	Tue, Mar 10, 2009	15.44	16.21	15.35	16.01
4229	NASDAQ	WDC	Mon, Mar 9, 2009	14.41	15.39	14.41	15.06
4228	NASDAQ	WDC	Fri, Mar 6, 2009	14.34	15.38	14.28	14.55
4227	NASDAQ	WDC	Thu, Mar 5, 2009	14.58	15.15	14.33	14.50
4226	NASDAQ	WDC	Wed, Mar 4, 2009	13.90	15.28	13.79	14.96
4225	NASDAQ	WDC	Tue, Mar 3, 2009	12.99	13.98	12.93	13.65
4224	NASDAQ	WDC	Mon, Mar 2, 2009	13.28	13.57	12.64	12.70
4223	NASDAQ	WDC	Fri, Feb 27, 2009	13.03	14.13	12.95	13.66
4222	NASDAQ	WDC	Thu, Feb 26, 2009	14.70	14.91	13.40	13.47
4221	NASDAQ	WDC	Wed, Feb 25, 2009	14.28	14.91	13.65	14.55
4220	NASDAQ	WDC	Tue, Feb 24, 2009	13.94	14.45	13.52	14.35
4219	NASDAQ	WDC	Mon, Feb 23, 2009	14.66	14.72	13.73	13.79
4218	NASDAQ	WDC	Fri, Feb 20, 2009	14.24	14.78	14.13	14.55
4217	NASDAQ	WDC	Thu, Feb 19, 2009	15.84	15.95	14.40	14.54
4216	NASDAQ	WDC	Wed, Feb 18, 2009	15.81	16.27	15.50	15.67
4215	NASDAQ	WDC	Tue, Feb 17, 2009	16.08	16.86	15.40	15.64
4214	NASDAQ	WDC	Fri, Feb 13, 2009	17.05	17.09	16.53	16.68
4213	NASDAQ	WDC	Thu, Feb 12, 2009	16.26	17.26	16.06	17.08
4212	NASDAQ	WDC	Wed, Feb 11, 2009	16.55	17.11	16.20	16.69
4211	NASDAQ	WDC	Tue, Feb 10, 2009	17.81	18.03	16.40	16.55
4210	NASDAQ	WDC	Mon, Feb 9, 2009	17.63	17.69	17.01	17.21
4209	NASDAQ	WDC	Fri, Feb 6, 2009	16.99	18.10	16.94	17.91
4208	NASDAQ	WDC	Thu, Feb 5, 2009	16.51	17.80	16.51	16.98
4207	NASDAQ	WDC	Wed, Feb 4, 2009	15.24	17.37	15.24	16.85
4206	NASDAQ	WDC	Tue, Feb 3, 2009	15.53	15.55	14.90	15.28
4205	NASDAQ	WDC	Mon, Feb 2, 2009	14.36	15.73	14.30	15.52
4204	NASDAQ	WDC	Fri, Jan 30, 2009	15.89	15.95	14.54	14.68
4203	NASDAQ	WDC	Thu, Jan 29, 2009	15.00	16.60	14.50	15.75
4202	NASDAQ	WDC	Wed, Jan 28, 2009	13.85	14.66	13.76	14.40
4201	NASDAQ	WDC	Tue, Jan 27, 2009	12.97	13.60	12.86	13.55
4200	NASDAQ	WDC	Mon, Jan 26, 2009	12.97	13.60	12.64	12.98
4199	NASDAQ	WDC	Fri, Jan 23, 2009	12.06	13.48	12.01	13.00
4198	NASDAQ	WDC	Thu, Jan 22, 2009	12.75	12.76	12.09	12.35
4197	NASDAQ	WDC	Wed, Jan 21, 2009	12.41	12.93	12.18	12.90
4196	NASDAQ	WDC	Tue, Jan 20, 2009	13.10	13.16	12.02	12.04
4195	NASDAQ	WDC	Fri, Jan 16, 2009	13.41	13.64	12.77	13.31
4194	NASDAQ	WDC	Thu, Jan 15, 2009	12.49	13.14	12.13	12.99
4193	NASDAQ	WDC	Wed, Jan 14, 2009	13.00	13.00	12.11	12.21
4192	NASDAQ	WDC	Tue, Jan 13, 2009	13.23	13.66	12.84	13.05
4191	NASDAQ	WDC	Mon, Jan 12, 2009	14.04	14.04	13.10	13.37
4190	NASDAQ	WDC	Fri, Jan 9, 2009	13.60	14.25	13.02	14.00
4189	NASDAQ	WDC	Thu, Jan 8, 2009	13.30	13.70	13.00	13.64
4188	NASDAQ	WDC	Wed, Jan 7, 2009	13.85	14.13	13.36	13.52
4187	NASDAQ	WDC	Tue, Jan 6, 2009	12.21	14.45	12.09	14.32
4186	NASDAQ	WDC	Mon, Jan 5, 2009	12.20	12.67	11.88	12.02
4185	NASDAQ	WDC	Fri, Jan 2, 2009	11.60	12.39	11.49	12.33
4184	NASDAQ	WDC	Wed, Dec 31, 2008	11.23	11.58	11.08	11.45
4183	NASDAQ	WDC	Tue, Dec 30, 2008	11.04	11.26	10.97	11.23
4182	NASDAQ	WDC	Mon, Dec 29, 2008	11.35	11.35	10.81	10.99
4181	NASDAQ	WDC	Fri, Dec 26, 2008	11.40	11.40	11.11	11.34
4180	NASDAQ	WDC	Wed, Dec 24, 2008	11.34	11.41	11.00	11.32
4179	NASDAQ	WDC	Tue, Dec 23, 2008	11.99	11.99	11.05	11.22
4178	NASDAQ	WDC	Mon, Dec 22, 2008	12.41	12.42	11.63	11.74
4177	NASDAQ	WDC	Fri, Dec 19, 2008	12.25	12.78	12.01	12.39
4176	NASDAQ	WDC	Thu, Dec 18, 2008	12.89	12.89	11.67	12.05
4175	NASDAQ	WDC	Wed, Dec 17, 2008	12.25	12.98	11.94	12.72
4174	NASDAQ	WDC	Tue, Dec 16, 2008	11.96	12.51	11.52	12.50
4173	NASDAQ	WDC	Mon, Dec 15, 2008	12.53	12.53	11.50	11.82
4172	NASDAQ	WDC	Fri, Dec 12, 2008	11.33	12.60	11.33	12.52
4171	NASDAQ	WDC	Thu, Dec 11, 2008	12.37	12.72	11.63	11.76
4170	NASDAQ	WDC	Wed, Dec 10, 2008	12.73	13.44	12.41	12.70
4169	NASDAQ	WDC	Tue, Dec 9, 2008	12.80	13.49	12.42	12.66
4168	NASDAQ	WDC	Mon, Dec 8, 2008	12.36	13.23	12.31	13.16
4167	NASDAQ	WDC	Fri, Dec 5, 2008	11.50	12.05	10.87	12.02
4166	NASDAQ	WDC	Thu, Dec 4, 2008	12.31	12.50	11.30	11.62
4165	NASDAQ	WDC	Wed, Dec 3, 2008	11.57	12.67	11.31	12.63
4164	NASDAQ	WDC	Tue, Dec 2, 2008	10.99	11.97	10.65	11.96
4163	NASDAQ	WDC	Mon, Dec 1, 2008	11.80	11.80	10.76	10.78
4162	NASDAQ	WDC	Fri, Nov 28, 2008	12.41	12.52	11.93	12.20
4161	NASDAQ	WDC	Wed, Nov 26, 2008	11.36	12.59	10.99	12.54
4160	NASDAQ	WDC	Tue, Nov 25, 2008	11.87	11.87	11.00	11.55
4159	NASDAQ	WDC	Mon, Nov 24, 2008	10.67	11.80	10.25	11.68
4158	NASDAQ	WDC	Fri, Nov 21, 2008	10.52	10.52	9.48	10.38
4157	NASDAQ	WDC	Thu, Nov 20, 2008	11.09	11.32	9.90	9.93
4156	NASDAQ	WDC	Wed, Nov 19, 2008	12.47	12.97	11.16	11.28
4155	NASDAQ	WDC	Tue, Nov 18, 2008	13.02	13.27	12.11	12.64
4154	NASDAQ	WDC	Mon, Nov 17, 2008	13.01	13.50	12.61	13.19
4153	NASDAQ	WDC	Fri, Nov 14, 2008	14.01	14.52	13.36	13.45
4152	NASDAQ	WDC	Thu, Nov 13, 2008	13.21	14.47	12.25	14.47
4151	NASDAQ	WDC	Wed, Nov 12, 2008	14.03	14.06	12.98	13.17
4150	NASDAQ	WDC	Tue, Nov 11, 2008	14.83	14.83	13.74	14.38
4149	NASDAQ	WDC	Mon, Nov 10, 2008	16.40	16.60	14.68	14.99
4148	NASDAQ	WDC	Fri, Nov 7, 2008	15.54	16.16	15.29	15.83
4147	NASDAQ	WDC	Thu, Nov 6, 2008	15.73	15.85	15.09	15.34
4146	NASDAQ	WDC	Wed, Nov 5, 2008	17.31	17.56	15.68	15.82
4145	NASDAQ	WDC	Tue, Nov 4, 2008	17.57	17.86	17.00	17.53
4144	NASDAQ	WDC	Mon, Nov 3, 2008	16.51	17.28	16.37	17.03
4143	NASDAQ	WDC	Fri, Oct 31, 2008	15.68	16.80	15.47	16.47
4142	NASDAQ	WDC	Thu, Oct 30, 2008	16.01	16.47	15.59	15.99
4141	NASDAQ	WDC	Wed, Oct 29, 2008	14.53	16.27	14.16	15.50
4140	NASDAQ	WDC	Tue, Oct 28, 2008	14.55	14.82	13.47	14.44
4139	NASDAQ	WDC	Mon, Oct 27, 2008	14.37	14.94	13.88	13.98
4138	NASDAQ	WDC	Fri, Oct 24, 2008	12.28	15.37	12.23	14.70
4137	NASDAQ	WDC	Thu, Oct 23, 2008	13.32	13.84	12.00	13.05
4136	NASDAQ	WDC	Wed, Oct 22, 2008	14.37	14.70	13.37	13.77
4135	NASDAQ	WDC	Tue, Oct 21, 2008	15.23	15.42	14.56	14.70
4134	NASDAQ	WDC	Mon, Oct 20, 2008	15.13	15.63	14.84	15.58
4133	NASDAQ	WDC	Fri, Oct 17, 2008	15.43	15.79	14.81	14.87
4132	NASDAQ	WDC	Thu, Oct 16, 2008	14.74	15.97	14.00	15.72
4131	NASDAQ	WDC	Wed, Oct 15, 2008	15.46	15.54	14.61	14.65
4130	NASDAQ	WDC	Tue, Oct 14, 2008	17.71	17.95	15.37	15.73
4129	NASDAQ	WDC	Mon, Oct 13, 2008	15.49	15.92	14.94	15.92
4128	NASDAQ	WDC	Fri, Oct 10, 2008	14.01	15.17	13.42	14.35
4127	NASDAQ	WDC	Thu, Oct 9, 2008	15.58	15.98	14.55	14.73
4126	NASDAQ	WDC	Wed, Oct 8, 2008	16.15	16.96	15.40	15.48
4125	NASDAQ	WDC	Tue, Oct 7, 2008	18.52	18.52	16.34	16.82
4124	NASDAQ	WDC	Mon, Oct 6, 2008	18.02	18.75	16.88	18.34
4123	NASDAQ	WDC	Fri, Oct 3, 2008	20.43	20.73	18.72	18.80
4122	NASDAQ	WDC	Thu, Oct 2, 2008	20.53	20.75	19.93	20.02
4121	NASDAQ	WDC	Wed, Oct 1, 2008	21.12	21.23	20.11	20.60
4120	NASDAQ	WDC	Tue, Sep 30, 2008	19.37	21.47	19.08	21.32
4119	NASDAQ	WDC	Mon, Sep 29, 2008	21.17	21.17	18.33	19.02
4118	NASDAQ	WDC	Fri, Sep 26, 2008	21.22	21.96	21.04	21.64
4117	NASDAQ	WDC	Thu, Sep 25, 2008	21.86	22.43	21.51	21.91
4116	NASDAQ	WDC	Wed, Sep 24, 2008	21.22	22.09	20.65	21.34
4115	NASDAQ	WDC	Tue, Sep 23, 2008	21.74	22.33	21.07	21.13
4114	NASDAQ	WDC	Mon, Sep 22, 2008	23.84	23.90	21.70	21.79
4113	NASDAQ	WDC	Fri, Sep 19, 2008	23.95	26.11	23.07	23.90
4112	NASDAQ	WDC	Thu, Sep 18, 2008	20.96	22.78	20.84	22.76
4111	NASDAQ	WDC	Wed, Sep 17, 2008	22.35	22.79	20.76	20.87
4110	NASDAQ	WDC	Tue, Sep 16, 2008	22.10	22.81	21.41	22.76
4109	NASDAQ	WDC	Mon, Sep 15, 2008	23.37	23.95	22.70	22.75
4108	NASDAQ	WDC	Fri, Sep 12, 2008	23.41	24.49	23.41	24.07
4107	NASDAQ	WDC	Thu, Sep 11, 2008	23.87	24.10	23.30	23.78
4106	NASDAQ	WDC	Wed, Sep 10, 2008	23.92	24.63	23.60	24.52
4105	NASDAQ	WDC	Tue, Sep 9, 2008	25.12	25.28	23.59	23.59
4104	NASDAQ	WDC	Mon, Sep 8, 2008	26.56	26.93	25.10	25.45
4103	NASDAQ	WDC	Fri, Sep 5, 2008	25.95	25.95	25.00	25.77
4102	NASDAQ	WDC	Thu, Sep 4, 2008	25.58	26.45	25.24	26.18
4101	NASDAQ	WDC	Wed, Sep 3, 2008	26.28	26.49	24.87	25.90
4100	NASDAQ	WDC	Tue, Sep 2, 2008	27.52	27.98	26.24	26.33
4099	NASDAQ	WDC	Fri, Aug 29, 2008	27.85	28.02	27.13	27.26
4098	NASDAQ	WDC	Thu, Aug 28, 2008	28.32	28.48	27.95	28.18
4097	NASDAQ	WDC	Wed, Aug 27, 2008	27.69	28.42	27.24	28.23
4096	NASDAQ	WDC	Tue, Aug 26, 2008	27.66	28.06	27.22	27.57
4095	NASDAQ	WDC	Mon, Aug 25, 2008	28.33	28.78	27.75	27.97
4094	NASDAQ	WDC	Fri, Aug 22, 2008	28.97	29.17	28.65	28.88
4093	NASDAQ	WDC	Thu, Aug 21, 2008	28.27	28.80	28.06	28.74
4092	NASDAQ	WDC	Wed, Aug 20, 2008	28.00	28.57	27.75	28.53
4091	NASDAQ	WDC	Tue, Aug 19, 2008	28.32	28.65	27.57	27.84
4090	NASDAQ	WDC	Mon, Aug 18, 2008	29.60	29.60	28.12	28.52
4089	NASDAQ	WDC	Fri, Aug 15, 2008	28.96	29.93	28.96	29.46
4088	NASDAQ	WDC	Thu, Aug 14, 2008	28.50	28.99	28.30	28.88
4087	NASDAQ	WDC	Wed, Aug 13, 2008	29.25	29.25	28.44	28.78
4086	NASDAQ	WDC	Tue, Aug 12, 2008	28.93	29.80	28.86	29.39
4085	NASDAQ	WDC	Mon, Aug 11, 2008	28.99	29.48	28.65	29.09
4084	NASDAQ	WDC	Fri, Aug 8, 2008	29.22	29.45	28.72	29.09
4083	NASDAQ	WDC	Thu, Aug 7, 2008	28.93	29.39	28.58	28.97
4082	NASDAQ	WDC	Wed, Aug 6, 2008	29.05	29.24	28.20	29.09
4081	NASDAQ	WDC	Tue, Aug 5, 2008	28.26	29.06	27.68	29.06
4080	NASDAQ	WDC	Mon, Aug 4, 2008	28.54	28.92	28.05	28.06
4079	NASDAQ	WDC	Fri, Aug 1, 2008	28.69	29.34	28.24	28.59
4078	NASDAQ	WDC	Thu, Jul 31, 2008	28.64	29.40	28.64	28.79
4077	NASDAQ	WDC	Wed, Jul 30, 2008	29.49	29.67	28.49	28.98
4076	NASDAQ	WDC	Tue, Jul 29, 2008	30.03	30.31	29.15	29.38
4075	NASDAQ	WDC	Mon, Jul 28, 2008	30.60	31.27	29.47	29.90
4074	NASDAQ	WDC	Fri, Jul 25, 2008	30.24	31.41	29.26	30.94
4073	NASDAQ	WDC	Thu, Jul 24, 2008	35.00	35.34	33.31	33.62
4072	NASDAQ	WDC	Wed, Jul 23, 2008	33.88	35.46	33.88	34.99
4071	NASDAQ	WDC	Tue, Jul 22, 2008	32.75	33.88	32.45	33.88
4070	NASDAQ	WDC	Mon, Jul 21, 2008	32.60	34.00	32.50	33.22
4069	NASDAQ	WDC	Fri, Jul 18, 2008	32.50	32.68	31.77	32.43
4068	NASDAQ	WDC	Thu, Jul 17, 2008	32.35	32.96	31.69	32.50
4067	NASDAQ	WDC	Wed, Jul 16, 2008	32.05	32.73	30.53	32.10
4066	NASDAQ	WDC	Tue, Jul 15, 2008	32.74	34.50	32.41	33.88
4065	NASDAQ	WDC	Mon, Jul 14, 2008	33.35	34.05	32.74	33.78
4064	NASDAQ	WDC	Fri, Jul 11, 2008	33.40	34.12	32.22	33.06
4063	NASDAQ	WDC	Thu, Jul 10, 2008	33.95	34.30	32.65	33.60
4062	NASDAQ	WDC	Wed, Jul 9, 2008	35.80	36.15	33.87	33.90
4061	NASDAQ	WDC	Tue, Jul 8, 2008	34.67	35.95	33.93	35.65
4060	NASDAQ	WDC	Mon, Jul 7, 2008	33.40	34.75	33.01	33.79
4059	NASDAQ	WDC	Thu, Jul 3, 2008	34.38	34.50	32.80	33.28
4058	NASDAQ	WDC	Wed, Jul 2, 2008	35.08	35.36	34.26	34.27
4057	NASDAQ	WDC	Tue, Jul 1, 2008	34.39	35.05	33.00	34.80
4056	NASDAQ	WDC	Mon, Jun 30, 2008	34.63	35.24	34.48	34.53
4055	NASDAQ	WDC	Fri, Jun 27, 2008	35.17	35.35	34.42	34.87
4054	NASDAQ	WDC	Thu, Jun 26, 2008	36.25	36.25	35.20	35.30
4053	NASDAQ	WDC	Wed, Jun 25, 2008	36.36	36.72	35.50	36.63
4052	NASDAQ	WDC	Tue, Jun 24, 2008	36.04	36.83	35.29	36.17
4051	NASDAQ	WDC	Mon, Jun 23, 2008	37.94	38.00	35.55	36.14
4050	NASDAQ	WDC	Fri, Jun 20, 2008	39.09	39.09	37.38	37.52
4049	NASDAQ	WDC	Thu, Jun 19, 2008	38.99	39.50	38.12	39.25
4048	NASDAQ	WDC	Wed, Jun 18, 2008	39.20	39.73	38.53	39.33
4047	NASDAQ	WDC	Tue, Jun 17, 2008	39.08	39.77	39.00	39.21
4046	NASDAQ	WDC	Mon, Jun 16, 2008	37.00	38.78	36.98	38.52
4045	NASDAQ	WDC	Fri, Jun 13, 2008	37.36	37.77	36.53	37.45
4044	NASDAQ	WDC	Thu, Jun 12, 2008	37.56	37.97	36.62	37.13
4043	NASDAQ	WDC	Wed, Jun 11, 2008	39.28	39.28	37.29	37.29
4042	NASDAQ	WDC	Tue, Jun 10, 2008	38.52	39.53	38.40	39.23
4041	NASDAQ	WDC	Mon, Jun 9, 2008	39.01	39.25	38.22	38.83
4040	NASDAQ	WDC	Fri, Jun 6, 2008	39.60	39.96	38.75	38.93
4039	NASDAQ	WDC	Thu, Jun 5, 2008	38.80	40.00	38.71	39.98
4038	NASDAQ	WDC	Wed, Jun 4, 2008	38.43	38.95	37.85	38.55
4037	NASDAQ	WDC	Tue, Jun 3, 2008	37.05	39.18	36.63	38.51
4036	NASDAQ	WDC	Mon, Jun 2, 2008	37.43	37.43	36.36	37.01
4035	NASDAQ	WDC	Fri, May 30, 2008	37.25	37.55	36.30	37.53
4034	NASDAQ	WDC	Thu, May 29, 2008	36.75	37.15	36.32	36.89
4033	NASDAQ	WDC	Wed, May 28, 2008	36.08	37.36	36.07	36.74
4032	NASDAQ	WDC	Tue, May 27, 2008	35.30	35.99	35.01	35.89
4031	NASDAQ	WDC	Fri, May 23, 2008	35.66	35.74	34.97	35.23
4030	NASDAQ	WDC	Thu, May 22, 2008	34.62	35.82	34.62	35.77
4029	NASDAQ	WDC	Wed, May 21, 2008	34.94	35.43	34.41	34.62
4028	NASDAQ	WDC	Tue, May 20, 2008	34.93	34.96	33.96	34.83
4027	NASDAQ	WDC	Mon, May 19, 2008	35.91	35.94	34.78	35.25
4026	NASDAQ	WDC	Fri, May 16, 2008	34.42	35.58	34.07	35.41
4025	NASDAQ	WDC	Thu, May 15, 2008	33.96	34.03	33.05	34.00
4024	NASDAQ	WDC	Wed, May 14, 2008	31.39	34.46	31.36	33.87
4023	NASDAQ	WDC	Tue, May 13, 2008	30.45	31.32	30.30	31.25
4022	NASDAQ	WDC	Mon, May 12, 2008	30.38	30.75	29.95	30.49
4021	NASDAQ	WDC	Fri, May 9, 2008	30.25	31.10	29.80	30.39
4020	NASDAQ	WDC	Thu, May 8, 2008	29.96	30.67	29.96	30.40
4019	NASDAQ	WDC	Wed, May 7, 2008	29.56	30.56	29.08	29.79
4018	NASDAQ	WDC	Tue, May 6, 2008	29.48	29.87	29.08	29.58
4017	NASDAQ	WDC	Mon, May 5, 2008	29.26	30.02	29.20	29.52
4016	NASDAQ	WDC	Fri, May 2, 2008	29.94	30.00	28.85	29.45
4015	NASDAQ	WDC	Thu, May 1, 2008	28.90	29.83	28.81	29.67
4014	NASDAQ	WDC	Wed, Apr 30, 2008	29.06	29.78	28.87	28.99
4013	NASDAQ	WDC	Tue, Apr 29, 2008	28.32	29.10	28.32	29.05
4012	NASDAQ	WDC	Mon, Apr 28, 2008	28.62	29.27	27.32	29.05
4011	NASDAQ	WDC	Fri, Apr 25, 2008	30.43	30.43	28.22	28.41
4010	NASDAQ	WDC	Thu, Apr 24, 2008	30.31	31.53	30.04	31.25
4009	NASDAQ	WDC	Wed, Apr 23, 2008	30.26	31.36	29.95	30.24
4008	NASDAQ	WDC	Tue, Apr 22, 2008	30.67	30.70	29.17	29.83
4007	NASDAQ	WDC	Mon, Apr 21, 2008	29.62	30.93	29.41	30.74
4006	NASDAQ	WDC	Fri, Apr 18, 2008	28.46	29.57	28.45	29.30
4005	NASDAQ	WDC	Thu, Apr 17, 2008	28.09	28.30	27.45	28.12
4004	NASDAQ	WDC	Wed, Apr 16, 2008	27.60	28.19	27.20	28.15
4003	NASDAQ	WDC	Tue, Apr 15, 2008	27.18	27.55	26.54	27.17
4002	NASDAQ	WDC	Mon, Apr 14, 2008	27.66	27.66	26.79	27.00
4001	NASDAQ	WDC	Fri, Apr 11, 2008	29.35	29.35	27.50	27.66
4000	NASDAQ	WDC	Thu, Apr 10, 2008	28.43	30.27	28.37	29.88
3999	NASDAQ	WDC	Wed, Apr 9, 2008	28.37	28.54	28.01	28.53
3998	NASDAQ	WDC	Tue, Apr 8, 2008	28.30	29.02	28.04	28.28
3997	NASDAQ	WDC	Mon, Apr 7, 2008	28.50	28.89	28.01	28.22
3996	NASDAQ	WDC	Fri, Apr 4, 2008	28.91	29.06	28.17	28.37
3995	NASDAQ	WDC	Thu, Apr 3, 2008	28.10	29.04	27.51	28.85
3994	NASDAQ	WDC	Wed, Apr 2, 2008	28.10	28.65	27.15	27.57
3993	NASDAQ	WDC	Tue, Apr 1, 2008	27.54	28.07	27.23	27.94
3992	NASDAQ	WDC	Mon, Mar 31, 2008	26.75	27.29	26.14	27.04
3991	NASDAQ	WDC	Fri, Mar 28, 2008	27.10	27.55	26.22	26.69
3990	NASDAQ	WDC	Thu, Mar 27, 2008	29.26	29.39	26.93	27.06
3989	NASDAQ	WDC	Wed, Mar 26, 2008	30.34	30.34	28.05	29.47
3988	NASDAQ	WDC	Tue, Mar 25, 2008	31.59	31.82	30.46	30.55
3987	NASDAQ	WDC	Mon, Mar 24, 2008	29.33	32.14	29.26	31.52
3986	NASDAQ	WDC	Thu, Mar 20, 2008	29.45	29.45	28.31	29.12
3985	NASDAQ	WDC	Wed, Mar 19, 2008	31.56	32.00	29.35	29.42
3984	NASDAQ	WDC	Tue, Mar 18, 2008	30.26	31.80	29.95	31.47
3983	NASDAQ	WDC	Mon, Mar 17, 2008	30.54	30.54	29.10	29.69
3982	NASDAQ	WDC	Fri, Mar 14, 2008	31.55	32.37	30.75	31.27
3981	NASDAQ	WDC	Thu, Mar 13, 2008	29.84	31.66	29.84	31.23
3980	NASDAQ	WDC	Wed, Mar 12, 2008	30.92	31.20	30.39	30.48
3979	NASDAQ	WDC	Tue, Mar 11, 2008	30.28	31.30	29.93	30.88
3978	NASDAQ	WDC	Mon, Mar 10, 2008	29.07	30.38	29.07	29.64
3977	NASDAQ	WDC	Fri, Mar 7, 2008	31.04	31.85	29.97	30.28
3976	NASDAQ	WDC	Thu, Mar 6, 2008	31.85	31.98	31.37	31.38
3975	NASDAQ	WDC	Wed, Mar 5, 2008	31.62	32.67	31.36	31.96
3974	NASDAQ	WDC	Tue, Mar 4, 2008	30.82	31.92	30.63	31.81
3973	NASDAQ	WDC	Mon, Mar 3, 2008	30.13	31.75	29.05	31.21
3972	NASDAQ	WDC	Fri, Feb 29, 2008	31.99	32.35	30.56	30.87
3971	NASDAQ	WDC	Thu, Feb 28, 2008	33.19	33.19	31.91	32.36
3970	NASDAQ	WDC	Wed, Feb 27, 2008	34.24	34.80	33.25	33.97
3969	NASDAQ	WDC	Tue, Feb 26, 2008	33.00	34.18	32.40	33.99
3968	NASDAQ	WDC	Mon, Feb 25, 2008	31.89	33.39	31.65	33.18
3967	NASDAQ	WDC	Fri, Feb 22, 2008	31.13	31.39	30.20	31.23
3966	NASDAQ	WDC	Thu, Feb 21, 2008	31.00	32.40	30.69	31.30
3965	NASDAQ	WDC	Wed, Feb 20, 2008	29.40	30.83	29.04	30.64
3964	NASDAQ	WDC	Tue, Feb 19, 2008	29.68	30.45	28.83	29.49
3963	NASDAQ	WDC	Fri, Feb 15, 2008	28.14	28.94	27.87	28.89
3962	NASDAQ	WDC	Thu, Feb 14, 2008	29.71	29.71	28.30	28.42
3961	NASDAQ	WDC	Wed, Feb 13, 2008	29.29	29.76	28.97	29.51
3960	NASDAQ	WDC	Tue, Feb 12, 2008	28.86	29.70	28.70	28.99
3959	NASDAQ	WDC	Mon, Feb 11, 2008	28.28	28.61	27.91	28.40
3958	NASDAQ	WDC	Fri, Feb 8, 2008	27.19	28.25	26.95	28.20
3957	NASDAQ	WDC	Thu, Feb 7, 2008	27.50	27.70	26.31	27.21
3956	NASDAQ	WDC	Wed, Feb 6, 2008	28.77	28.77	27.83	28.09
3955	NASDAQ	WDC	Tue, Feb 5, 2008	28.01	29.15	27.84	28.07
3954	NASDAQ	WDC	Mon, Feb 4, 2008	28.20	28.63	27.96	28.46
3953	NASDAQ	WDC	Fri, Feb 1, 2008	26.61	28.14	26.55	27.95
3952	NASDAQ	WDC	Thu, Jan 31, 2008	26.27	26.64	25.62	26.45
3951	NASDAQ	WDC	Wed, Jan 30, 2008	26.76	27.44	26.50	26.72
3950	NASDAQ	WDC	Tue, Jan 29, 2008	27.25	27.40	26.33	26.96
3949	NASDAQ	WDC	Mon, Jan 28, 2008	26.01	27.03	25.65	26.99
3948	NASDAQ	WDC	Fri, Jan 25, 2008	27.29	27.48	26.00	26.09
3947	NASDAQ	WDC	Thu, Jan 24, 2008	26.99	27.53	25.97	26.91
3946	NASDAQ	WDC	Wed, Jan 23, 2008	23.79	25.30	23.04	24.94
3945	NASDAQ	WDC	Tue, Jan 22, 2008	22.63	24.39	21.91	24.13
3944	NASDAQ	WDC	Fri, Jan 18, 2008	24.35	25.00	22.77	23.61
3943	NASDAQ	WDC	Thu, Jan 17, 2008	24.74	25.24	23.60	23.64
3942	NASDAQ	WDC	Wed, Jan 16, 2008	24.57	25.46	24.43	24.68
3941	NASDAQ	WDC	Tue, Jan 15, 2008	24.81	25.55	24.45	25.27
3940	NASDAQ	WDC	Mon, Jan 14, 2008	24.19	25.36	24.19	25.13
3939	NASDAQ	WDC	Fri, Jan 11, 2008	25.25	25.27	23.88	23.98
3938	NASDAQ	WDC	Thu, Jan 10, 2008	24.89	25.75	24.50	25.41
3937	NASDAQ	WDC	Wed, Jan 9, 2008	23.47	24.88	23.47	24.81
3936	NASDAQ	WDC	Tue, Jan 8, 2008	25.32	25.32	23.43	23.56
3935	NASDAQ	WDC	Mon, Jan 7, 2008	25.70	25.88	24.29	25.28
3934	NASDAQ	WDC	Fri, Jan 4, 2008	27.94	28.00	25.20	25.63
3933	NASDAQ	WDC	Thu, Jan 3, 2008	28.59	28.85	27.41	28.38
3932	NASDAQ	WDC	Wed, Jan 2, 2008	29.62	30.58	28.35	28.60
3931	NASDAQ	WDC	Mon, Dec 31, 2007	29.55	30.47	29.53	30.21
3930	NASDAQ	WDC	Fri, Dec 28, 2007	30.28	30.55	29.58	29.95
3929	NASDAQ	WDC	Thu, Dec 27, 2007	30.19	30.57	29.70	29.98
3928	NASDAQ	WDC	Wed, Dec 26, 2007	30.20	30.65	30.03	30.58
3927	NASDAQ	WDC	Mon, Dec 24, 2007	29.71	30.54	29.71	30.28
3926	NASDAQ	WDC	Fri, Dec 21, 2007	30.77	30.85	29.53	29.71
3925	NASDAQ	WDC	Thu, Dec 20, 2007	30.28	30.64	29.60	30.39
3924	NASDAQ	WDC	Wed, Dec 19, 2007	29.05	30.36	28.75	30.11
3923	NASDAQ	WDC	Tue, Dec 18, 2007	29.84	30.12	28.22	29.06
3922	NASDAQ	WDC	Mon, Dec 17, 2007	29.55	30.30	29.45	29.52
3921	NASDAQ	WDC	Fri, Dec 14, 2007	29.36	29.93	28.95	29.75
3920	NASDAQ	WDC	Thu, Dec 13, 2007	29.61	29.61	28.72	29.18
3919	NASDAQ	WDC	Wed, Dec 12, 2007	30.81	31.17	29.56	29.56
3918	NASDAQ	WDC	Tue, Dec 11, 2007	31.60	31.70	29.73	30.18
3917	NASDAQ	WDC	Mon, Dec 10, 2007	31.58	31.64	31.00	31.53
3916	NASDAQ	WDC	Fri, Dec 7, 2007	30.30	31.47	30.25	31.47
3915	NASDAQ	WDC	Thu, Dec 6, 2007	30.69	30.69	29.64	30.29
3914	NASDAQ	WDC	Wed, Dec 5, 2007	30.03	31.10	29.59	30.42
3913	NASDAQ	WDC	Tue, Dec 4, 2007	27.66	28.50	27.40	28.23
3912	NASDAQ	WDC	Mon, Dec 3, 2007	27.55	28.11	27.16	27.66
3911	NASDAQ	WDC	Fri, Nov 30, 2007	28.53	28.97	27.30	27.63
3910	NASDAQ	WDC	Thu, Nov 29, 2007	28.01	28.70	27.91	28.19
3909	NASDAQ	WDC	Wed, Nov 28, 2007	26.60	28.56	26.53	28.07
3908	NASDAQ	WDC	Tue, Nov 27, 2007	25.78	26.40	25.31	26.35
3907	NASDAQ	WDC	Mon, Nov 26, 2007	25.33	26.56	25.29	25.71
3906	NASDAQ	WDC	Fri, Nov 23, 2007	25.36	25.66	25.04	25.39
3905	NASDAQ	WDC	Wed, Nov 21, 2007	25.02	25.56	24.91	25.26
3904	NASDAQ	WDC	Tue, Nov 20, 2007	26.41	26.81	24.99	25.24
3903	NASDAQ	WDC	Mon, Nov 19, 2007	26.33	27.28	26.00	26.36
3902	NASDAQ	WDC	Fri, Nov 16, 2007	26.43	26.76	26.15	26.57
3901	NASDAQ	WDC	Thu, Nov 15, 2007	26.45	27.10	26.11	26.40
3900	NASDAQ	WDC	Wed, Nov 14, 2007	26.70	27.15	26.45	26.54
3899	NASDAQ	WDC	Tue, Nov 13, 2007	25.42	26.69	25.30	26.51
3898	NASDAQ	WDC	Mon, Nov 12, 2007	26.07	26.59	25.00	25.12
3897	NASDAQ	WDC	Fri, Nov 9, 2007	26.10	26.82	25.75	26.37
3896	NASDAQ	WDC	Thu, Nov 8, 2007	27.24	27.60	25.48	26.35
3895	NASDAQ	WDC	Wed, Nov 7, 2007	27.52	28.20	27.06	27.11
3894	NASDAQ	WDC	Tue, Nov 6, 2007	28.00	28.19	27.30	27.64
3893	NASDAQ	WDC	Mon, Nov 5, 2007	28.65	28.65	27.47	27.82
3892	NASDAQ	WDC	Fri, Nov 2, 2007	27.66	29.45	27.60	28.91
3891	NASDAQ	WDC	Thu, Nov 1, 2007	25.88	26.27	25.14	26.02
3890	NASDAQ	WDC	Wed, Oct 31, 2007	24.95	26.23	24.94	25.92
3889	NASDAQ	WDC	Tue, Oct 30, 2007	25.63	25.63	24.50	24.72
3888	NASDAQ	WDC	Mon, Oct 29, 2007	24.63	25.37	24.55	25.27
3887	NASDAQ	WDC	Fri, Oct 26, 2007	23.93	24.76	23.86	24.52
3886	NASDAQ	WDC	Thu, Oct 25, 2007	24.28	24.43	23.52	23.73
3885	NASDAQ	WDC	Wed, Oct 24, 2007	25.11	25.19	23.93	24.39
3884	NASDAQ	WDC	Tue, Oct 23, 2007	25.20	25.44	24.83	25.37
3883	NASDAQ	WDC	Mon, Oct 22, 2007	24.91	25.35	24.41	25.11
3882	NASDAQ	WDC	Fri, Oct 19, 2007	25.54	25.55	24.95	24.96
3881	NASDAQ	WDC	Thu, Oct 18, 2007	25.40	25.65	25.25	25.60
3880	NASDAQ	WDC	Wed, Oct 17, 2007	25.81	25.85	25.17	25.44
3879	NASDAQ	WDC	Tue, Oct 16, 2007	25.12	25.49	24.91	25.05
3878	NASDAQ	WDC	Mon, Oct 15, 2007	25.42	25.55	24.78	25.14
3877	NASDAQ	WDC	Fri, Oct 12, 2007	25.75	25.96	25.32	25.46
3876	NASDAQ	WDC	Thu, Oct 11, 2007	26.80	26.84	25.30	25.63
3875	NASDAQ	WDC	Wed, Oct 10, 2007	26.35	26.73	26.04	26.62
3874	NASDAQ	WDC	Tue, Oct 9, 2007	25.96	26.44	25.85	26.35
3873	NASDAQ	WDC	Mon, Oct 8, 2007	25.20	25.85	25.20	25.82
3872	NASDAQ	WDC	Fri, Oct 5, 2007	25.32	25.75	25.18	25.40
3871	NASDAQ	WDC	Thu, Oct 4, 2007	25.14	25.32	24.80	25.13
3870	NASDAQ	WDC	Wed, Oct 3, 2007	25.04	25.19	24.67	25.13
3869	NASDAQ	WDC	Tue, Oct 2, 2007	25.50	25.57	24.85	25.14
3868	NASDAQ	WDC	Mon, Oct 1, 2007	25.29	25.69	25.23	25.43
3867	NASDAQ	WDC	Fri, Sep 28, 2007	25.34	25.55	24.77	25.32
3866	NASDAQ	WDC	Thu, Sep 27, 2007	26.01	26.16	25.01	25.20
3865	NASDAQ	WDC	Wed, Sep 26, 2007	25.46	26.09	25.08	25.80
3864	NASDAQ	WDC	Tue, Sep 25, 2007	24.52	25.50	24.35	25.33
3863	NASDAQ	WDC	Mon, Sep 24, 2007	24.35	24.83	24.35	24.70
3862	NASDAQ	WDC	Fri, Sep 21, 2007	23.78	24.50	23.78	24.32
3861	NASDAQ	WDC	Thu, Sep 20, 2007	23.32	23.94	23.19	23.91
3860	NASDAQ	WDC	Wed, Sep 19, 2007	23.09	23.36	23.02	23.25
3859	NASDAQ	WDC	Tue, Sep 18, 2007	22.05	23.05	22.01	22.95
3858	NASDAQ	WDC	Mon, Sep 17, 2007	22.26	22.60	21.97	22.11
3857	NASDAQ	WDC	Fri, Sep 14, 2007	22.49	22.55	22.00	22.37
3856	NASDAQ	WDC	Thu, Sep 13, 2007	23.56	23.60	22.59	22.80
3855	NASDAQ	WDC	Wed, Sep 12, 2007	23.52	23.92	23.13	23.46
3854	NASDAQ	WDC	Tue, Sep 11, 2007	23.58	23.95	23.17	23.40
3853	NASDAQ	WDC	Mon, Sep 10, 2007	22.39	22.78	21.93	22.41
3852	NASDAQ	WDC	Fri, Sep 7, 2007	22.78	22.85	22.14	22.37
3851	NASDAQ	WDC	Thu, Sep 6, 2007	23.47	23.77	22.85	23.03
3850	NASDAQ	WDC	Wed, Sep 5, 2007	23.55	23.93	22.98	23.47
3849	NASDAQ	WDC	Tue, Sep 4, 2007	23.39	23.98	23.29	23.75
3848	NASDAQ	WDC	Fri, Aug 31, 2007	23.71	23.88	23.15	23.36
3847	NASDAQ	WDC	Thu, Aug 30, 2007	22.82	23.85	22.75	23.46
3846	NASDAQ	WDC	Wed, Aug 29, 2007	22.19	23.05	22.15	23.00
3845	NASDAQ	WDC	Tue, Aug 28, 2007	21.65	21.72	21.32	21.42
3844	NASDAQ	WDC	Mon, Aug 27, 2007	22.00	22.26	21.65	21.80
3843	NASDAQ	WDC	Fri, Aug 24, 2007	21.39	22.01	21.25	21.91
3842	NASDAQ	WDC	Thu, Aug 23, 2007	21.51	21.62	21.13	21.29
3841	NASDAQ	WDC	Wed, Aug 22, 2007	20.67	21.60	20.65	21.40
3840	NASDAQ	WDC	Tue, Aug 21, 2007	20.60	21.00	20.20	20.50
3839	NASDAQ	WDC	Mon, Aug 20, 2007	20.50	20.99	20.34	20.78
3838	NASDAQ	WDC	Fri, Aug 17, 2007	21.25	21.50	20.08	20.45
3837	NASDAQ	WDC	Thu, Aug 16, 2007	19.35	20.54	19.15	20.42
3836	NASDAQ	WDC	Wed, Aug 15, 2007	19.57	20.74	19.54	19.98
3835	NASDAQ	WDC	Tue, Aug 14, 2007	20.72	20.75	19.43	19.67
3834	NASDAQ	WDC	Mon, Aug 13, 2007	20.54	21.07	20.43	20.59
3833	NASDAQ	WDC	Fri, Aug 10, 2007	18.84	20.50	18.50	20.33
3832	NASDAQ	WDC	Thu, Aug 9, 2007	19.28	19.85	18.34	19.13
3831	NASDAQ	WDC	Wed, Aug 8, 2007	20.38	20.38	18.81	19.83
3830	NASDAQ	WDC	Tue, Aug 7, 2007	20.94	20.94	19.57	20.02
3829	NASDAQ	WDC	Mon, Aug 6, 2007	21.13	21.25	20.67	21.07
3828	NASDAQ	WDC	Fri, Aug 3, 2007	21.72	21.75	21.03	21.07
3827	NASDAQ	WDC	Thu, Aug 2, 2007	21.70	21.83	21.54	21.74
3826	NASDAQ	WDC	Wed, Aug 1, 2007	21.21	21.85	21.00	21.58
3825	NASDAQ	WDC	Tue, Jul 31, 2007	21.69	21.79	21.35	21.35
3824	NASDAQ	WDC	Mon, Jul 30, 2007	21.21	21.64	21.10	21.52
3823	NASDAQ	WDC	Fri, Jul 27, 2007	22.43	22.53	20.90	21.00
3822	NASDAQ	WDC	Thu, Jul 26, 2007	22.55	22.81	22.25	22.53
3821	NASDAQ	WDC	Wed, Jul 25, 2007	22.79	23.23	22.65	22.78
3820	NASDAQ	WDC	Tue, Jul 24, 2007	22.78	22.88	22.27	22.61
3819	NASDAQ	WDC	Mon, Jul 23, 2007	22.83	23.20	22.64	22.89
3818	NASDAQ	WDC	Fri, Jul 20, 2007	22.20	23.30	22.15	22.83
3817	NASDAQ	WDC	Thu, Jul 19, 2007	21.60	22.00	21.56	21.75
3816	NASDAQ	WDC	Wed, Jul 18, 2007	21.37	21.84	21.19	21.63
3815	NASDAQ	WDC	Tue, Jul 17, 2007	21.28	21.68	21.20	21.60
3814	NASDAQ	WDC	Mon, Jul 16, 2007	21.28	21.40	21.19	21.22
3813	NASDAQ	WDC	Fri, Jul 13, 2007	21.41	21.41	21.03	21.28
3812	NASDAQ	WDC	Thu, Jul 12, 2007	21.12	21.26	21.00	21.26
3811	NASDAQ	WDC	Wed, Jul 11, 2007	20.94	21.15	20.84	21.00
3810	NASDAQ	WDC	Tue, Jul 10, 2007	21.04	21.29	20.92	20.98
3809	NASDAQ	WDC	Mon, Jul 9, 2007	21.11	21.29	20.92	21.24
3808	NASDAQ	WDC	Fri, Jul 6, 2007	20.63	21.18	20.56	21.11
3807	NASDAQ	WDC	Thu, Jul 5, 2007	20.67	20.99	20.53	20.61
3806	NASDAQ	WDC	Tue, Jul 3, 2007	19.95	20.67	19.90	20.65
3805	NASDAQ	WDC	Mon, Jul 2, 2007	19.50	19.93	19.45	19.93
3804	NASDAQ	WDC	Fri, Jun 29, 2007	19.53	19.72	19.20	19.35
3803	NASDAQ	WDC	Thu, Jun 28, 2007	19.75	19.84	19.42	19.53
3802	NASDAQ	WDC	Wed, Jun 27, 2007	19.22	19.75	19.11	19.73
3801	NASDAQ	WDC	Tue, Jun 26, 2007	19.35	19.40	19.15	19.22
3800	NASDAQ	WDC	Mon, Jun 25, 2007	19.25	19.50	19.14	19.25
3799	NASDAQ	WDC	Fri, Jun 22, 2007	19.17	19.37	19.17	19.31
3798	NASDAQ	WDC	Thu, Jun 21, 2007	18.90	19.28	18.81	19.24
3797	NASDAQ	WDC	Wed, Jun 20, 2007	19.15	19.29	18.91	18.94
3796	NASDAQ	WDC	Tue, Jun 19, 2007	18.94	19.32	18.90	19.14
3795	NASDAQ	WDC	Mon, Jun 18, 2007	19.35	19.35	18.75	18.97
3794	NASDAQ	WDC	Fri, Jun 15, 2007	19.99	20.10	19.64	19.78
3793	NASDAQ	WDC	Thu, Jun 14, 2007	20.14	20.24	19.79	19.86
3792	NASDAQ	WDC	Wed, Jun 13, 2007	19.89	20.32	19.89	20.09
3791	NASDAQ	WDC	Tue, Jun 12, 2007	19.95	20.19	19.85	19.89
3790	NASDAQ	WDC	Mon, Jun 11, 2007	20.06	20.30	19.82	19.95
3789	NASDAQ	WDC	Fri, Jun 8, 2007	19.18	19.57	19.13	19.52
3788	NASDAQ	WDC	Thu, Jun 7, 2007	19.07	19.49	19.03	19.17
3787	NASDAQ	WDC	Wed, Jun 6, 2007	19.00	19.21	18.78	19.09
3786	NASDAQ	WDC	Tue, Jun 5, 2007	18.97	19.15	18.97	19.10
3785	NASDAQ	WDC	Mon, Jun 4, 2007	19.08	19.34	19.00	19.14
3784	NASDAQ	WDC	Fri, Jun 1, 2007	18.80	19.21	18.80	19.06
3783	NASDAQ	WDC	Thu, May 31, 2007	18.57	18.82	18.32	18.81
3782	NASDAQ	WDC	Wed, May 30, 2007	18.34	18.58	18.08	18.55
3781	NASDAQ	WDC	Tue, May 29, 2007	17.54	18.03	17.50	17.98
3780	NASDAQ	WDC	Fri, May 25, 2007	17.48	17.62	17.31	17.47
3779	NASDAQ	WDC	Thu, May 24, 2007	17.90	17.90	17.42	17.45
3778	NASDAQ	WDC	Wed, May 23, 2007	18.02	18.09	17.91	17.99
3777	NASDAQ	WDC	Tue, May 22, 2007	17.67	18.10	17.62	18.02
3776	NASDAQ	WDC	Mon, May 21, 2007	17.73	17.95	17.61	17.65
3775	NASDAQ	WDC	Fri, May 18, 2007	17.76	17.90	17.59	17.81
3774	NASDAQ	WDC	Thu, May 17, 2007	18.01	18.05	17.71	17.76
3773	NASDAQ	WDC	Wed, May 16, 2007	18.07	18.18	17.84	18.01
3772	NASDAQ	WDC	Tue, May 15, 2007	18.27	18.43	18.01	18.07
3771	NASDAQ	WDC	Mon, May 14, 2007	18.60	18.73	18.17	18.30
3770	NASDAQ	WDC	Fri, May 11, 2007	18.12	18.40	18.12	18.40
3769	NASDAQ	WDC	Thu, May 10, 2007	18.09	18.42	18.03	18.10
3768	NASDAQ	WDC	Wed, May 9, 2007	18.21	18.27	18.00	18.19
3767	NASDAQ	WDC	Tue, May 8, 2007	18.27	18.40	18.14	18.34
3766	NASDAQ	WDC	Mon, May 7, 2007	18.06	18.36	18.02	18.36
3765	NASDAQ	WDC	Fri, May 4, 2007	18.17	18.27	17.99	18.15
3764	NASDAQ	WDC	Thu, May 3, 2007	17.85	18.11	17.79	18.00
3763	NASDAQ	WDC	Wed, May 2, 2007	17.57	17.97	17.56	17.80
3762	NASDAQ	WDC	Tue, May 1, 2007	17.64	17.75	17.51	17.62
3761	NASDAQ	WDC	Mon, Apr 30, 2007	17.61	17.95	17.60	17.68
3760	NASDAQ	WDC	Fri, Apr 27, 2007	18.31	18.42	17.55	17.56
3759	NASDAQ	WDC	Thu, Apr 26, 2007	17.66	18.28	17.66	18.28
3758	NASDAQ	WDC	Wed, Apr 25, 2007	17.88	17.88	17.50	17.77
3757	NASDAQ	WDC	Tue, Apr 24, 2007	17.60	18.00	17.57	17.79
3756	NASDAQ	WDC	Mon, Apr 23, 2007	17.38	17.74	17.32	17.53
3755	NASDAQ	WDC	Fri, Apr 20, 2007	17.45	17.50	17.26	17.37
3754	NASDAQ	WDC	Thu, Apr 19, 2007	17.44	17.49	16.90	17.28
3753	NASDAQ	WDC	Wed, Apr 18, 2007	16.85	17.19	16.57	17.13
3752	NASDAQ	WDC	Tue, Apr 17, 2007	17.45	17.59	17.19	17.23
3751	NASDAQ	WDC	Mon, Apr 16, 2007	17.33	17.74	17.33	17.40
3750	NASDAQ	WDC	Fri, Apr 13, 2007	16.68	17.21	16.61	17.19
3749	NASDAQ	WDC	Thu, Apr 12, 2007	16.74	16.80	16.58	16.67
3748	NASDAQ	WDC	Wed, Apr 11, 2007	16.90	16.94	16.63	16.74
3747	NASDAQ	WDC	Tue, Apr 10, 2007	16.55	16.60	16.21	16.50
3746	NASDAQ	WDC	Mon, Apr 9, 2007	16.82	17.15	16.66	17.02
3745	NASDAQ	WDC	Thu, Apr 5, 2007	16.70	16.98	16.67	16.77
3744	NASDAQ	WDC	Wed, Apr 4, 2007	17.00	17.10	16.65	16.74
3743	NASDAQ	WDC	Tue, Apr 3, 2007	16.89	17.16	16.80	17.06
3742	NASDAQ	WDC	Mon, Apr 2, 2007	16.97	17.09	16.68	16.80
3741	NASDAQ	WDC	Fri, Mar 30, 2007	17.00	17.07	16.65	16.81
3740	NASDAQ	WDC	Thu, Mar 29, 2007	17.24	17.24	16.85	17.11
3739	NASDAQ	WDC	Wed, Mar 28, 2007	17.38	17.39	17.03	17.09
3738	NASDAQ	WDC	Tue, Mar 27, 2007	17.60	17.60	17.35	17.40
3737	NASDAQ	WDC	Mon, Mar 26, 2007	17.63	17.71	17.11	17.60
3736	NASDAQ	WDC	Fri, Mar 23, 2007	17.62	17.76	17.47	17.63
3735	NASDAQ	WDC	Thu, Mar 22, 2007	18.10	18.10	17.39	17.48
3734	NASDAQ	WDC	Wed, Mar 21, 2007	17.50	17.88	17.45	17.82
3733	NASDAQ	WDC	Tue, Mar 20, 2007	17.73	17.93	17.43	17.52
3732	NASDAQ	WDC	Mon, Mar 19, 2007	17.82	17.98	17.64	17.78
3731	NASDAQ	WDC	Fri, Mar 16, 2007	17.96	17.96	17.58	17.64
3730	NASDAQ	WDC	Thu, Mar 15, 2007	17.78	18.10	17.78	17.99
3729	NASDAQ	WDC	Wed, Mar 14, 2007	17.70	17.85	17.29	17.70
3728	NASDAQ	WDC	Tue, Mar 13, 2007	17.95	18.00	17.49	17.69
3727	NASDAQ	WDC	Mon, Mar 12, 2007	18.19	18.20	17.92	18.05
3726	NASDAQ	WDC	Fri, Mar 9, 2007	18.24	18.31	17.94	18.18
3725	NASDAQ	WDC	Thu, Mar 8, 2007	18.41	18.51	18.05	18.14
3724	NASDAQ	WDC	Wed, Mar 7, 2007	18.19	18.51	18.12	18.30
3723	NASDAQ	WDC	Tue, Mar 6, 2007	18.30	18.45	18.17	18.29
3722	NASDAQ	WDC	Mon, Mar 5, 2007	18.35	18.63	18.12	18.15
3721	NASDAQ	WDC	Fri, Mar 2, 2007	19.08	19.16	18.39	18.54
3720	NASDAQ	WDC	Thu, Mar 1, 2007	19.00	19.31	18.90	19.09
3719	NASDAQ	WDC	Wed, Feb 28, 2007	19.65	19.65	19.00	19.17
3718	NASDAQ	WDC	Tue, Feb 27, 2007	19.51	19.94	18.96	19.21
3717	NASDAQ	WDC	Mon, Feb 26, 2007	20.38	20.40	20.03	20.17
3716	NASDAQ	WDC	Fri, Feb 23, 2007	19.84	20.20	19.80	20.15
3715	NASDAQ	WDC	Thu, Feb 22, 2007	19.50	19.61	19.20	19.29
3714	NASDAQ	WDC	Wed, Feb 21, 2007	19.02	19.47	18.84	19.45
3713	NASDAQ	WDC	Tue, Feb 20, 2007	18.67	19.00	18.56	18.91
3712	NASDAQ	WDC	Fri, Feb 16, 2007	18.90	18.95	18.75	18.85
3711	NASDAQ	WDC	Thu, Feb 15, 2007	19.10	19.21	18.80	18.90
3710	NASDAQ	WDC	Wed, Feb 14, 2007	18.73	19.22	18.72	19.02
3709	NASDAQ	WDC	Tue, Feb 13, 2007	18.67	18.82	18.48	18.72
3708	NASDAQ	WDC	Mon, Feb 12, 2007	18.84	18.93	18.61	18.67
3707	NASDAQ	WDC	Fri, Feb 9, 2007	19.11	19.21	18.60	18.84
3706	NASDAQ	WDC	Thu, Feb 8, 2007	19.23	19.27	19.02	19.11
3705	NASDAQ	WDC	Wed, Feb 7, 2007	19.15	19.30	19.03	19.14
3704	NASDAQ	WDC	Tue, Feb 6, 2007	19.27	19.30	18.81	19.09
3703	NASDAQ	WDC	Mon, Feb 5, 2007	19.32	19.35	18.97	19.19
3702	NASDAQ	WDC	Fri, Feb 2, 2007	19.44	19.58	19.25	19.32
3701	NASDAQ	WDC	Thu, Feb 1, 2007	19.62	19.80	19.33	19.44
3700	NASDAQ	WDC	Wed, Jan 31, 2007	19.13	19.68	19.03	19.60
3699	NASDAQ	WDC	Tue, Jan 30, 2007	19.42	19.55	19.22	19.45
3698	NASDAQ	WDC	Mon, Jan 29, 2007	19.21	19.70	19.20	19.58
3697	NASDAQ	WDC	Fri, Jan 26, 2007	20.00	20.00	18.80	19.11
3696	NASDAQ	WDC	Thu, Jan 25, 2007	20.89	21.07	20.49	20.43
3695	NASDAQ	WDC	Wed, Jan 24, 2007	20.40	21.08	20.31	21.10
3694	NASDAQ	WDC	Tue, Jan 23, 2007	20.04	20.19	19.64	20.45
3693	NASDAQ	WDC	Mon, Jan 22, 2007	20.32	20.36	19.85	20.04
3692	NASDAQ	WDC	Fri, Jan 19, 2007	20.16	20.44	20.01	20.15
3691	NASDAQ	WDC	Thu, Jan 18, 2007	21.00	21.00	20.15	20.25
3690	NASDAQ	WDC	Wed, Jan 17, 2007	20.71	21.35	20.62	21.12
3689	NASDAQ	WDC	Tue, Jan 16, 2007	21.00	21.14	20.74	20.78
3688	NASDAQ	WDC	Fri, Jan 12, 2007	21.20	21.21	20.81	21.04
3687	NASDAQ	WDC	Thu, Jan 11, 2007	20.74	21.38	20.60	21.15
3686	NASDAQ	WDC	Wed, Jan 10, 2007	19.99	20.76	19.92	20.55
3685	NASDAQ	WDC	Tue, Jan 9, 2007	19.92	20.23	19.80	19.99
3684	NASDAQ	WDC	Mon, Jan 8, 2007	19.89	20.10	19.62	19.91
3683	NASDAQ	WDC	Fri, Jan 5, 2007	20.06	20.10	19.55	19.90
3682	NASDAQ	WDC	Thu, Jan 4, 2007	20.34	20.53	19.90	20.52
3681	NASDAQ	WDC	Wed, Jan 3, 2007	20.55	20.71	20.01	20.44
3680	NASDAQ	WDC	Fri, Dec 29, 2006	20.71	20.98	20.46	20.46
3679	NASDAQ	WDC	Thu, Dec 28, 2006	20.84	20.97	20.69	20.75
3678	NASDAQ	WDC	Wed, Dec 27, 2006	20.78	21.02	20.70	20.94
3677	NASDAQ	WDC	Tue, Dec 26, 2006	20.39	20.73	20.38	20.61
3676	NASDAQ	WDC	Fri, Dec 22, 2006	20.64	20.76	20.45	20.52
3675	NASDAQ	WDC	Thu, Dec 21, 2006	21.00	21.00	20.50	20.69
3674	NASDAQ	WDC	Wed, Dec 20, 2006	21.10	21.31	20.74	20.92
3673	NASDAQ	WDC	Tue, Dec 19, 2006	20.80	21.14	20.52	21.07
3672	NASDAQ	WDC	Mon, Dec 18, 2006	20.50	20.93	20.50	20.90
3671	NASDAQ	WDC	Fri, Dec 15, 2006	20.61	20.82	20.41	20.42
3670	NASDAQ	WDC	Thu, Dec 14, 2006	20.64	20.90	20.56	20.58
3669	NASDAQ	WDC	Wed, Dec 13, 2006	20.62	20.89	20.46	20.60
3668	NASDAQ	WDC	Tue, Dec 12, 2006	21.10	21.11	20.51	20.61
3667	NASDAQ	WDC	Mon, Dec 11, 2006	21.14	21.21	20.81	21.04
3666	NASDAQ	WDC	Fri, Dec 8, 2006	20.99	21.24	20.86	21.10
3665	NASDAQ	WDC	Thu, Dec 7, 2006	21.21	21.43	21.03	21.11
3664	NASDAQ	WDC	Wed, Dec 6, 2006	21.64	21.70	21.03	21.10
3663	NASDAQ	WDC	Tue, Dec 5, 2006	21.41	21.69	21.08	21.64
3662	NASDAQ	WDC	Mon, Dec 4, 2006	20.98	21.32	20.75	21.30
3661	NASDAQ	WDC	Fri, Dec 1, 2006	20.61	21.17	20.39	21.06
3660	NASDAQ	WDC	Thu, Nov 30, 2006	20.84	20.92	20.44	20.52
3659	NASDAQ	WDC	Wed, Nov 29, 2006	20.88	20.97	20.58	20.83
3658	NASDAQ	WDC	Tue, Nov 28, 2006	20.27	20.84	20.04	20.73
3657	NASDAQ	WDC	Mon, Nov 27, 2006	21.33	21.40	20.14	20.24
3656	NASDAQ	WDC	Fri, Nov 24, 2006	21.23	21.48	21.08	21.34
3655	NASDAQ	WDC	Wed, Nov 22, 2006	20.69	21.46	20.64	21.41
3654	NASDAQ	WDC	Tue, Nov 21, 2006	20.71	20.81	20.47	20.80
3653	NASDAQ	WDC	Mon, Nov 20, 2006	20.36	20.82	20.30	20.79
3652	NASDAQ	WDC	Fri, Nov 17, 2006	20.51	20.52	20.16	20.45
3651	NASDAQ	WDC	Thu, Nov 16, 2006	20.43	20.83	20.31	20.65
3650	NASDAQ	WDC	Wed, Nov 15, 2006	20.39	20.89	20.13	20.43
3649	NASDAQ	WDC	Tue, Nov 14, 2006	19.53	20.29	19.40	20.28
3648	NASDAQ	WDC	Mon, Nov 13, 2006	19.50	19.85	19.36	19.40
3647	NASDAQ	WDC	Fri, Nov 10, 2006	19.59	19.65	19.28	19.58
3646	NASDAQ	WDC	Thu, Nov 9, 2006	19.64	19.88	19.38	19.64
3645	NASDAQ	WDC	Wed, Nov 8, 2006	18.75	19.44	18.66	19.40
3644	NASDAQ	WDC	Tue, Nov 7, 2006	18.87	19.10	18.69	18.85
3643	NASDAQ	WDC	Mon, Nov 6, 2006	19.00	19.05	18.83	18.87
3642	NASDAQ	WDC	Fri, Nov 3, 2006	19.00	19.25	18.70	18.94
3641	NASDAQ	WDC	Thu, Nov 2, 2006	17.88	18.26	17.86	18.00
3640	NASDAQ	WDC	Wed, Nov 1, 2006	18.43	18.50	17.80	17.90
3639	NASDAQ	WDC	Tue, Oct 31, 2006	18.14	18.39	18.09	18.28
3638	NASDAQ	WDC	Mon, Oct 30, 2006	17.91	18.33	17.80	17.95
3637	NASDAQ	WDC	Fri, Oct 27, 2006	18.15	18.54	17.92	18.09
3636	NASDAQ	WDC	Thu, Oct 26, 2006	18.35	18.50	17.97	18.33
3635	NASDAQ	WDC	Wed, Oct 25, 2006	17.25	18.31	17.23	18.19
3634	NASDAQ	WDC	Tue, Oct 24, 2006	17.19	17.28	16.85	17.04
3633	NASDAQ	WDC	Mon, Oct 23, 2006	17.48	17.65	17.11	17.17
3632	NASDAQ	WDC	Fri, Oct 20, 2006	18.01	18.02	17.49	17.61
3631	NASDAQ	WDC	Thu, Oct 19, 2006	17.49	18.01	17.29	17.84
3630	NASDAQ	WDC	Wed, Oct 18, 2006	17.99	18.21	17.39	17.60
3629	NASDAQ	WDC	Tue, Oct 17, 2006	18.10	18.11	17.70	17.87
3628	NASDAQ	WDC	Mon, Oct 16, 2006	17.70	18.31	17.65	18.24
3627	NASDAQ	WDC	Fri, Oct 13, 2006	17.17	17.87	16.96	17.71
3626	NASDAQ	WDC	Thu, Oct 12, 2006	17.04	17.22	16.65	16.93
3625	NASDAQ	WDC	Wed, Oct 11, 2006	16.86	17.25	16.75	17.00
3624	NASDAQ	WDC	Tue, Oct 10, 2006	16.97	17.15	16.80	17.05
3623	NASDAQ	WDC	Mon, Oct 9, 2006	17.14	17.20	16.91	17.03
3622	NASDAQ	WDC	Fri, Oct 6, 2006	17.08	17.30	17.00	17.12
3621	NASDAQ	WDC	Thu, Oct 5, 2006	17.45	17.64	17.14	17.31
3620	NASDAQ	WDC	Wed, Oct 4, 2006	17.24	17.64	17.24	17.51
3619	NASDAQ	WDC	Tue, Oct 3, 2006	17.47	17.65	17.15	17.35
3618	NASDAQ	WDC	Mon, Oct 2, 2006	18.00	18.00	17.68	17.74
3617	NASDAQ	WDC	Fri, Sep 29, 2006	17.90	18.46	17.82	18.10
3616	NASDAQ	WDC	Thu, Sep 28, 2006	18.06	18.13	17.75	17.95
3615	NASDAQ	WDC	Wed, Sep 27, 2006	17.14	18.62	17.09	18.07
3614	NASDAQ	WDC	Tue, Sep 26, 2006	16.95	17.23	16.75	16.97
3613	NASDAQ	WDC	Mon, Sep 25, 2006	17.14	17.20	16.73	17.01
3612	NASDAQ	WDC	Fri, Sep 22, 2006	17.45	17.45	17.02	17.15
3611	NASDAQ	WDC	Thu, Sep 21, 2006	17.29	17.76	17.28	17.56
3610	NASDAQ	WDC	Wed, Sep 20, 2006	17.33	17.43	16.93	17.25
3609	NASDAQ	WDC	Tue, Sep 19, 2006	16.99	17.35	16.76	17.13
3608	NASDAQ	WDC	Mon, Sep 18, 2006	16.05	16.73	15.90	16.50
3607	NASDAQ	WDC	Fri, Sep 15, 2006	16.97	17.01	15.94	16.05
3606	NASDAQ	WDC	Thu, Sep 14, 2006	16.63	16.94	16.44	16.80
3605	NASDAQ	WDC	Wed, Sep 13, 2006	16.97	17.19	16.85	16.88
3604	NASDAQ	WDC	Tue, Sep 12, 2006	16.44	17.04	16.40	17.00
3603	NASDAQ	WDC	Mon, Sep 11, 2006	16.38	16.65	16.30	16.45
3602	NASDAQ	WDC	Fri, Sep 8, 2006	16.51	16.76	16.34	16.37
3601	NASDAQ	WDC	Thu, Sep 7, 2006	16.86	16.93	16.15	16.43
3600	NASDAQ	WDC	Wed, Sep 6, 2006	17.75	17.75	16.91	16.96
3599	NASDAQ	WDC	Tue, Sep 5, 2006	18.69	18.83	18.12	18.33
3598	NASDAQ	WDC	Fri, Sep 1, 2006	18.50	19.18	18.32	18.94
3597	NASDAQ	WDC	Thu, Aug 31, 2006	18.12	18.48	18.02	18.30
3596	NASDAQ	WDC	Wed, Aug 30, 2006	17.81	18.20	17.80	18.06
3595	NASDAQ	WDC	Tue, Aug 29, 2006	17.50	17.84	17.39	17.82
3594	NASDAQ	WDC	Mon, Aug 28, 2006	17.30	17.60	17.30	17.50
3593	NASDAQ	WDC	Fri, Aug 25, 2006	17.14	17.61	17.06	17.20
3592	NASDAQ	WDC	Thu, Aug 24, 2006	17.67	17.68	17.10	17.24
3591	NASDAQ	WDC	Wed, Aug 23, 2006	18.07	18.18	17.61	17.73
3590	NASDAQ	WDC	Tue, Aug 22, 2006	17.89	18.18	17.76	18.11
3589	NASDAQ	WDC	Mon, Aug 21, 2006	17.99	18.00	17.53	17.96
3588	NASDAQ	WDC	Fri, Aug 18, 2006	17.84	18.07	17.40	18.06
3587	NASDAQ	WDC	Thu, Aug 17, 2006	18.16	18.23	17.72	17.79
3586	NASDAQ	WDC	Wed, Aug 16, 2006	17.20	18.19	16.86	18.15
3585	NASDAQ	WDC	Tue, Aug 15, 2006	16.47	17.14	16.32	17.05
3584	NASDAQ	WDC	Mon, Aug 14, 2006	16.20	16.56	16.07	16.08
3583	NASDAQ	WDC	Fri, Aug 11, 2006	16.16	16.45	16.07	16.08
3582	NASDAQ	WDC	Thu, Aug 10, 2006	16.17	16.29	16.01	16.25
3581	NASDAQ	WDC	Wed, Aug 9, 2006	16.64	16.97	16.20	16.28
3580	NASDAQ	WDC	Tue, Aug 8, 2006	17.00	17.00	16.59	16.63
3579	NASDAQ	WDC	Mon, Aug 7, 2006	16.95	17.14	16.76	17.01
3578	NASDAQ	WDC	Fri, Aug 4, 2006	17.38	17.51	16.82	16.96
3577	NASDAQ	WDC	Thu, Aug 3, 2006	17.00	17.44	16.93	17.15
3576	NASDAQ	WDC	Wed, Aug 2, 2006	17.31	17.50	17.06	17.15
3575	NASDAQ	WDC	Tue, Aug 1, 2006	17.47	17.48	17.05	17.28
3574	NASDAQ	WDC	Mon, Jul 31, 2006	17.84	17.84	17.38	17.54
3573	NASDAQ	WDC	Fri, Jul 28, 2006	17.45	18.60	17.39	17.85
3572	NASDAQ	WDC	Thu, Jul 27, 2006	17.01	17.37	16.51	16.70
3571	NASDAQ	WDC	Wed, Jul 26, 2006	17.45	17.53	16.83	16.85
3570	NASDAQ	WDC	Tue, Jul 25, 2006	17.54	17.78	17.31	17.51
3569	NASDAQ	WDC	Mon, Jul 24, 2006	17.54	17.91	17.40	17.76
3568	NASDAQ	WDC	Fri, Jul 21, 2006	18.00	18.10	17.32	17.52
3567	NASDAQ	WDC	Thu, Jul 20, 2006	19.50	19.60	18.66	18.80
3566	NASDAQ	WDC	Wed, Jul 19, 2006	18.63	19.36	18.57	19.19
3565	NASDAQ	WDC	Tue, Jul 18, 2006	19.07	19.31	18.31	18.72
3564	NASDAQ	WDC	Mon, Jul 17, 2006	18.28	18.75	18.13	18.53
3563	NASDAQ	WDC	Fri, Jul 14, 2006	18.51	18.63	18.25	18.35
3562	NASDAQ	WDC	Thu, Jul 13, 2006	18.65	18.95	18.47	18.47
3561	NASDAQ	WDC	Wed, Jul 12, 2006	19.15	19.24	18.60	18.81
3560	NASDAQ	WDC	Tue, Jul 11, 2006	18.96	19.35	18.92	19.25
3559	NASDAQ	WDC	Mon, Jul 10, 2006	19.70	19.91	18.75	19.03
3558	NASDAQ	WDC	Fri, Jul 7, 2006	19.80	19.93	19.59	19.70
3557	NASDAQ	WDC	Thu, Jul 6, 2006	19.45	19.94	19.45	19.88
3556	NASDAQ	WDC	Wed, Jul 5, 2006	19.74	19.92	19.21	19.52
3555	NASDAQ	WDC	Mon, Jul 3, 2006	19.89	20.11	19.72	19.96
3554	NASDAQ	WDC	Fri, Jun 30, 2006	19.29	19.90	19.29	19.81
3553	NASDAQ	WDC	Thu, Jun 29, 2006	18.55	19.19	18.26	19.13
3552	NASDAQ	WDC	Wed, Jun 28, 2006	18.50	18.54	18.11	18.45
3551	NASDAQ	WDC	Tue, Jun 27, 2006	18.02	18.53	18.02	18.44
3550	NASDAQ	WDC	Mon, Jun 26, 2006	18.48	18.64	17.90	18.08
3549	NASDAQ	WDC	Fri, Jun 23, 2006	17.93	18.59	17.66	18.36
3548	NASDAQ	WDC	Thu, Jun 22, 2006	18.13	18.13	17.77	17.97
3547	NASDAQ	WDC	Wed, Jun 21, 2006	17.68	18.45	17.67	18.23
3546	NASDAQ	WDC	Tue, Jun 20, 2006	17.87	18.00	17.36	17.70
3545	NASDAQ	WDC	Mon, Jun 19, 2006	17.81	18.08	17.63	18.00
3544	NASDAQ	WDC	Fri, Jun 16, 2006	18.17	18.23	17.63	17.72
3543	NASDAQ	WDC	Thu, Jun 15, 2006	17.54	18.53	17.54	18.16
3542	NASDAQ	WDC	Wed, Jun 14, 2006	17.51	18.14	17.21	17.43
3541	NASDAQ	WDC	Tue, Jun 13, 2006	18.65	18.66	17.34	17.70
3540	NASDAQ	WDC	Mon, Jun 12, 2006	19.77	19.90	19.10	19.12
3539	NASDAQ	WDC	Fri, Jun 9, 2006	20.07	20.40	19.76	19.84
3538	NASDAQ	WDC	Thu, Jun 8, 2006	18.90	19.75	18.59	19.66
3537	NASDAQ	WDC	Wed, Jun 7, 2006	19.60	19.82	18.68	18.86
3536	NASDAQ	WDC	Tue, Jun 6, 2006	19.54	19.78	19.18	19.54
3535	NASDAQ	WDC	Mon, Jun 5, 2006	20.76	21.00	19.51	19.59
3534	NASDAQ	WDC	Fri, Jun 2, 2006	20.56	20.90	20.35	20.74
3533	NASDAQ	WDC	Thu, Jun 1, 2006	20.30	20.42	19.80	20.36
3532	NASDAQ	WDC	Wed, May 31, 2006	20.05	20.58	19.75	20.35
3531	NASDAQ	WDC	Tue, May 30, 2006	20.56	20.63	20.01	20.05
3530	NASDAQ	WDC	Fri, May 26, 2006	20.52	20.60	20.13	20.55
3529	NASDAQ	WDC	Thu, May 25, 2006	20.25	20.55	19.92	20.47
3528	NASDAQ	WDC	Wed, May 24, 2006	20.34	20.60	19.20	20.00
3527	NASDAQ	WDC	Tue, May 23, 2006	20.87	21.89	20.15	20.34
3526	NASDAQ	WDC	Mon, May 22, 2006	21.45	21.46	20.36	20.90
3525	NASDAQ	WDC	Fri, May 19, 2006	20.66	21.84	20.10	21.70
3524	NASDAQ	WDC	Thu, May 18, 2006	19.26	19.53	19.08	19.27
3523	NASDAQ	WDC	Wed, May 17, 2006	19.00	19.30	18.76	19.22
3522	NASDAQ	WDC	Tue, May 16, 2006	19.64	19.88	18.97	19.03
3521	NASDAQ	WDC	Mon, May 15, 2006	19.88	20.19	19.31	19.65
3520	NASDAQ	WDC	Fri, May 12, 2006	20.14	20.41	19.70	19.88
3519	NASDAQ	WDC	Thu, May 11, 2006	20.92	20.93	20.11	20.13
3518	NASDAQ	WDC	Wed, May 10, 2006	21.36	21.36	20.73	20.92
3517	NASDAQ	WDC	Tue, May 9, 2006	21.54	21.68	21.24	21.36
3516	NASDAQ	WDC	Mon, May 8, 2006	21.43	21.73	21.43	21.62
3515	NASDAQ	WDC	Fri, May 5, 2006	21.77	21.95	21.18	21.40
3514	NASDAQ	WDC	Thu, May 4, 2006	21.88	21.94	21.62	21.79
3513	NASDAQ	WDC	Wed, May 3, 2006	21.47	21.66	21.25	21.54
3512	NASDAQ	WDC	Tue, May 2, 2006	21.77	22.10	21.42	21.47
3511	NASDAQ	WDC	Mon, May 1, 2006	21.40	21.68	21.12	21.28
3510	NASDAQ	WDC	Fri, Apr 28, 2006	21.30	21.48	20.81	21.04
3509	NASDAQ	WDC	Thu, Apr 27, 2006	19.12	19.75	18.79	19.75
3508	NASDAQ	WDC	Wed, Apr 26, 2006	19.44	19.66	18.99	19.11
3507	NASDAQ	WDC	Tue, Apr 25, 2006	18.97	19.38	18.97	19.38
3506	NASDAQ	WDC	Mon, Apr 24, 2006	19.05	19.15	18.73	18.96
3505	NASDAQ	WDC	Fri, Apr 21, 2006	19.37	19.37	18.82	19.23
3504	NASDAQ	WDC	Thu, Apr 20, 2006	19.87	19.87	19.30	19.37
3503	NASDAQ	WDC	Wed, Apr 19, 2006	19.87	20.11	19.40	19.75
3502	NASDAQ	WDC	Tue, Apr 18, 2006	20.07	20.47	20.05	20.37
3501	NASDAQ	WDC	Mon, Apr 17, 2006	19.76	20.19	19.58	20.04
3500	NASDAQ	WDC	Thu, Apr 13, 2006	19.94	20.07	19.70	19.75
3499	NASDAQ	WDC	Wed, Apr 12, 2006	19.96	20.27	19.80	19.88
3498	NASDAQ	WDC	Tue, Apr 11, 2006	19.93	20.06	19.52	20.03
3497	NASDAQ	WDC	Mon, Apr 10, 2006	20.48	20.48	19.76	19.85
3496	NASDAQ	WDC	Fri, Apr 7, 2006	21.25	21.43	20.37	20.48
3495	NASDAQ	WDC	Thu, Apr 6, 2006	21.00	21.29	20.77	21.20
3494	NASDAQ	WDC	Wed, Apr 5, 2006	20.50	21.03	20.30	20.94
3493	NASDAQ	WDC	Tue, Apr 4, 2006	19.80	20.80	19.78	20.50
3492	NASDAQ	WDC	Mon, Apr 3, 2006	19.65	20.20	19.43	19.83
3491	NASDAQ	WDC	Fri, Mar 31, 2006	19.83	19.91	19.40	19.43
3490	NASDAQ	WDC	Thu, Mar 30, 2006	19.58	19.96	19.49	19.78
3489	NASDAQ	WDC	Wed, Mar 29, 2006	18.95	19.50	18.95	19.35
3488	NASDAQ	WDC	Tue, Mar 28, 2006	18.93	19.08	18.52	18.67
3487	NASDAQ	WDC	Mon, Mar 27, 2006	19.18	19.68	19.00	19.00
3486	NASDAQ	WDC	Fri, Mar 24, 2006	19.46	19.52	18.97	19.19
3485	NASDAQ	WDC	Thu, Mar 23, 2006	19.19	19.25	18.78	18.87
3484	NASDAQ	WDC	Wed, Mar 22, 2006	18.70	19.19	18.33	19.11
3483	NASDAQ	WDC	Tue, Mar 21, 2006	19.54	19.95	18.88	18.99
3482	NASDAQ	WDC	Mon, Mar 20, 2006	19.48	19.94	19.48	19.74
3481	NASDAQ	WDC	Fri, Mar 17, 2006	19.46	19.70	19.08	19.42
3480	NASDAQ	WDC	Thu, Mar 16, 2006	20.41	20.58	19.28	19.46
3479	NASDAQ	WDC	Wed, Mar 15, 2006	19.70	20.36	19.68	20.17
3478	NASDAQ	WDC	Tue, Mar 14, 2006	18.77	19.81	18.63	19.59
3477	NASDAQ	WDC	Mon, Mar 13, 2006	19.05	19.56	18.50	19.03
3476	NASDAQ	WDC	Fri, Mar 10, 2006	18.75	19.41	18.44	18.80
3475	NASDAQ	WDC	Thu, Mar 9, 2006	19.82	20.11	19.23	19.25
3474	NASDAQ	WDC	Wed, Mar 8, 2006	19.55	20.25	19.50	19.74
3473	NASDAQ	WDC	Tue, Mar 7, 2006	21.38	21.54	20.40	20.69
3472	NASDAQ	WDC	Mon, Mar 6, 2006	22.52	22.72	22.11	22.37
3471	NASDAQ	WDC	Fri, Mar 3, 2006	22.72	22.79	22.41	22.51
3470	NASDAQ	WDC	Thu, Mar 2, 2006	23.45	23.45	22.75	22.96
3469	NASDAQ	WDC	Wed, Mar 1, 2006	22.55	23.30	22.43	23.19
3468	NASDAQ	WDC	Tue, Feb 28, 2006	22.57	22.62	22.07	22.25
3467	NASDAQ	WDC	Mon, Feb 27, 2006	22.64	22.99	22.54	22.57
3466	NASDAQ	WDC	Fri, Feb 24, 2006	22.30	22.63	22.25	22.35
3465	NASDAQ	WDC	Thu, Feb 23, 2006	22.90	22.90	21.92	22.14
3464	NASDAQ	WDC	Wed, Feb 22, 2006	24.25	24.25	23.06	23.11
3463	NASDAQ	WDC	Tue, Feb 21, 2006	24.50	24.70	23.58	23.67
3462	NASDAQ	WDC	Fri, Feb 17, 2006	24.13	24.43	24.00	24.18
3461	NASDAQ	WDC	Thu, Feb 16, 2006	24.05	24.30	23.63	23.97
3460	NASDAQ	WDC	Wed, Feb 15, 2006	23.85	24.23	23.73	24.00
3459	NASDAQ	WDC	Tue, Feb 14, 2006	23.40	23.85	23.34	23.78
3458	NASDAQ	WDC	Mon, Feb 13, 2006	23.30	23.76	23.10	23.50
3457	NASDAQ	WDC	Fri, Feb 10, 2006	23.09	23.22	22.62	23.07
3456	NASDAQ	WDC	Thu, Feb 9, 2006	22.85	23.37	22.81	23.09
3455	NASDAQ	WDC	Wed, Feb 8, 2006	22.39	22.92	21.87	22.84
3454	NASDAQ	WDC	Tue, Feb 7, 2006	22.88	22.88	21.87	21.97
3453	NASDAQ	WDC	Mon, Feb 6, 2006	22.83	22.99	22.72	22.88
3452	NASDAQ	WDC	Fri, Feb 3, 2006	22.17	22.83	22.00	22.71
3451	NASDAQ	WDC	Thu, Feb 2, 2006	21.76	22.22	21.66	22.17
3450	NASDAQ	WDC	Wed, Feb 1, 2006	21.79	21.90	21.30	21.72
3449	NASDAQ	WDC	Tue, Jan 31, 2006	21.98	21.99	21.68	21.86
3448	NASDAQ	WDC	Mon, Jan 30, 2006	21.51	22.10	21.32	21.99
3447	NASDAQ	WDC	Fri, Jan 27, 2006	22.47	23.33	21.68	21.74
3446	NASDAQ	WDC	Thu, Jan 26, 2006	20.80	21.83	20.70	21.47
3445	NASDAQ	WDC	Wed, Jan 25, 2006	20.87	20.96	20.27	20.62
3444	NASDAQ	WDC	Tue, Jan 24, 2006	20.96	21.30	20.57	20.83
3443	NASDAQ	WDC	Mon, Jan 23, 2006	20.73	21.15	20.43	20.93
3442	NASDAQ	WDC	Fri, Jan 20, 2006	21.70	21.73	20.57	20.64
3441	NASDAQ	WDC	Thu, Jan 19, 2006	21.75	22.22	21.52	21.70
3440	NASDAQ	WDC	Wed, Jan 18, 2006	21.10	21.20	20.22	21.00
3439	NASDAQ	WDC	Tue, Jan 17, 2006	21.55	21.55	20.94	21.11
3438	NASDAQ	WDC	Fri, Jan 13, 2006	21.59	21.90	21.31	21.55
3437	NASDAQ	WDC	Thu, Jan 12, 2006	21.70	21.86	21.39	21.58
3436	NASDAQ	WDC	Wed, Jan 11, 2006	21.54	21.82	21.50	21.73
3435	NASDAQ	WDC	Tue, Jan 10, 2006	20.94	21.40	20.85	21.33
3434	NASDAQ	WDC	Mon, Jan 9, 2006	20.00	21.45	19.99	21.14
3433	NASDAQ	WDC	Fri, Jan 6, 2006	19.70	19.94	19.63	19.90
3432	NASDAQ	WDC	Thu, Jan 5, 2006	19.74	19.78	19.31	19.47
3431	NASDAQ	WDC	Wed, Jan 4, 2006	19.01	19.74	19.01	19.66
3430	NASDAQ	WDC	Tue, Jan 3, 2006	18.64	19.05	18.21	19.02
3429	NASDAQ	WDC	Fri, Dec 30, 2005	18.48	18.85	18.45	18.61
3428	NASDAQ	WDC	Thu, Dec 29, 2005	18.38	18.75	18.36	18.44
3427	NASDAQ	WDC	Wed, Dec 28, 2005	18.30	18.64	18.18	18.38
3426	NASDAQ	WDC	Tue, Dec 27, 2005	18.65	18.80	18.26	18.30
3425	NASDAQ	WDC	Fri, Dec 23, 2005	18.68	19.10	18.60	18.85
3424	NASDAQ	WDC	Thu, Dec 22, 2005	18.38	19.13	18.17	18.93
3423	NASDAQ	WDC	Wed, Dec 21, 2005	17.35	19.15	17.00	18.45
3422	NASDAQ	WDC	Tue, Dec 20, 2005	15.20	15.56	15.20	15.56
3421	NASDAQ	WDC	Mon, Dec 19, 2005	15.29	15.65	15.12	15.13
3420	NASDAQ	WDC	Fri, Dec 16, 2005	15.00	15.38	15.00	15.31
3419	NASDAQ	WDC	Thu, Dec 15, 2005	15.21	15.30	14.76	14.96
3418	NASDAQ	WDC	Wed, Dec 14, 2005	15.30	15.39	15.16	15.25
3417	NASDAQ	WDC	Tue, Dec 13, 2005	15.26	15.31	15.08	15.31
3416	NASDAQ	WDC	Mon, Dec 12, 2005	15.29	15.35	15.08	15.31
3415	NASDAQ	WDC	Fri, Dec 9, 2005	15.17	15.30	15.11	15.27
3414	NASDAQ	WDC	Thu, Dec 8, 2005	15.02	15.30	14.98	15.13
3413	NASDAQ	WDC	Wed, Dec 7, 2005	14.96	15.12	14.87	14.94
3412	NASDAQ	WDC	Tue, Dec 6, 2005	15.00	15.18	14.92	14.96
3411	NASDAQ	WDC	Mon, Dec 5, 2005	14.84	15.10	14.75	14.97
3410	NASDAQ	WDC	Fri, Dec 2, 2005	14.99	15.10	14.80	14.99
3409	NASDAQ	WDC	Thu, Dec 1, 2005	14.98	15.20	14.77	14.97
3408	NASDAQ	WDC	Wed, Nov 30, 2005	14.82	15.17	14.75	14.92
3407	NASDAQ	WDC	Tue, Nov 29, 2005	14.85	14.93	14.53	14.79
3406	NASDAQ	WDC	Mon, Nov 28, 2005	14.75	14.83	14.41	14.50
3405	NASDAQ	WDC	Fri, Nov 25, 2005	14.78	14.83	14.72	14.75
3404	NASDAQ	WDC	Wed, Nov 23, 2005	14.80	14.96	14.60	14.80
3403	NASDAQ	WDC	Tue, Nov 22, 2005	13.70	14.85	13.60	14.85
3402	NASDAQ	WDC	Mon, Nov 21, 2005	13.67	13.80	13.41	13.55
3401	NASDAQ	WDC	Fri, Nov 18, 2005	13.79	13.98	13.56	13.87
3400	NASDAQ	WDC	Thu, Nov 17, 2005	12.76	13.94	12.71	13.76
3399	NASDAQ	WDC	Wed, Nov 16, 2005	12.10	12.71	12.08	12.68
3398	NASDAQ	WDC	Tue, Nov 15, 2005	12.24	12.48	12.07	12.12
3397	NASDAQ	WDC	Mon, Nov 14, 2005	12.39	12.45	12.17	12.24
3396	NASDAQ	WDC	Fri, Nov 11, 2005	12.20	12.54	12.15	12.44
3395	NASDAQ	WDC	Thu, Nov 10, 2005	12.41	12.41	12.07	12.21
3394	NASDAQ	WDC	Wed, Nov 9, 2005	12.38	12.53	12.26	12.42
3393	NASDAQ	WDC	Tue, Nov 8, 2005	12.48	12.52	12.25	12.37
3392	NASDAQ	WDC	Mon, Nov 7, 2005	12.76	12.94	12.43	12.51
3391	NASDAQ	WDC	Fri, Nov 4, 2005	12.64	12.95	12.58	12.93
3390	NASDAQ	WDC	Thu, Nov 3, 2005	12.20	12.83	12.18	12.65
3389	NASDAQ	WDC	Wed, Nov 2, 2005	11.71	12.25	11.71	12.14
3388	NASDAQ	WDC	Tue, Nov 1, 2005	11.85	11.99	11.70	11.83
3387	NASDAQ	WDC	Mon, Oct 31, 2005	11.85	12.24	11.84	12.10
3386	NASDAQ	WDC	Fri, Oct 28, 2005	11.36	11.87	11.25	11.82
3385	NASDAQ	WDC	Thu, Oct 27, 2005	11.75	11.79	11.35	11.35
3384	NASDAQ	WDC	Wed, Oct 26, 2005	11.68	11.94	11.65	11.81
3383	NASDAQ	WDC	Tue, Oct 25, 2005	11.57	11.85	11.45	11.72
3382	NASDAQ	WDC	Mon, Oct 24, 2005	11.40	11.57	11.35	11.57
3381	NASDAQ	WDC	Fri, Oct 21, 2005	11.62	11.75	11.28	11.35
3380	NASDAQ	WDC	Thu, Oct 20, 2005	11.75	12.01	11.59	11.62
3379	NASDAQ	WDC	Wed, Oct 19, 2005	11.90	11.91	11.32	11.72
3378	NASDAQ	WDC	Tue, Oct 18, 2005	11.85	12.05	11.76	11.89
3377	NASDAQ	WDC	Mon, Oct 17, 2005	11.84	12.17	11.72	11.84
3376	NASDAQ	WDC	Fri, Oct 14, 2005	11.90	11.99	11.65	11.96
3375	NASDAQ	WDC	Thu, Oct 13, 2005	11.75	12.00	11.41	11.90
3374	NASDAQ	WDC	Wed, Oct 12, 2005	12.32	12.32	11.61	11.75
3373	NASDAQ	WDC	Tue, Oct 11, 2005	12.23	12.45	12.13	12.32
3372	NASDAQ	WDC	Mon, Oct 10, 2005	12.25	12.35	12.12	12.17
3371	NASDAQ	WDC	Fri, Oct 7, 2005	12.31	12.47	12.17	12.19
3370	NASDAQ	WDC	Thu, Oct 6, 2005	12.48	12.55	12.12	12.31
3369	NASDAQ	WDC	Wed, Oct 5, 2005	12.80	12.80	12.53	12.55
3368	NASDAQ	WDC	Tue, Oct 4, 2005	13.25	13.25	12.67	12.80
3367	NASDAQ	WDC	Mon, Oct 3, 2005	12.98	13.14	12.74	12.89
3366	NASDAQ	WDC	Fri, Sep 30, 2005	12.62	13.20	12.58	12.93
3365	NASDAQ	WDC	Thu, Sep 29, 2005	12.26	12.70	12.16	12.65
3364	NASDAQ	WDC	Wed, Sep 28, 2005	12.40	12.50	12.25	12.29
3363	NASDAQ	WDC	Tue, Sep 27, 2005	12.80	12.90	12.36	12.37
3362	NASDAQ	WDC	Mon, Sep 26, 2005	12.73	13.05	12.68	12.74
3361	NASDAQ	WDC	Fri, Sep 23, 2005	12.78	12.83	12.63	12.63
3360	NASDAQ	WDC	Thu, Sep 22, 2005	12.98	13.03	12.66	12.77
3359	NASDAQ	WDC	Wed, Sep 21, 2005	12.85	13.12	12.59	13.00
3358	NASDAQ	WDC	Tue, Sep 20, 2005	12.97	13.24	12.87	12.90
3357	NASDAQ	WDC	Mon, Sep 19, 2005	13.07	13.07	12.81	12.89
3356	NASDAQ	WDC	Fri, Sep 16, 2005	13.14	13.32	12.98	13.04
3355	NASDAQ	WDC	Thu, Sep 15, 2005	13.63	13.69	13.10	13.14
3354	NASDAQ	WDC	Wed, Sep 14, 2005	14.00	14.10	13.49	13.53
3353	NASDAQ	WDC	Tue, Sep 13, 2005	13.70	14.11	13.63	14.04
3352	NASDAQ	WDC	Mon, Sep 12, 2005	13.71	13.88	13.66	13.75
3351	NASDAQ	WDC	Fri, Sep 9, 2005	13.81	13.99	13.60	13.69
3350	NASDAQ	WDC	Thu, Sep 8, 2005	14.36	14.36	13.75	13.82
3349	NASDAQ	WDC	Wed, Sep 7, 2005	13.62	14.85	13.62	14.38
3348	NASDAQ	WDC	Tue, Sep 6, 2005	13.59	13.75	13.49	13.56
3347	NASDAQ	WDC	Fri, Sep 2, 2005	13.59	13.85	13.52	13.59
3346	NASDAQ	WDC	Thu, Sep 1, 2005	13.89	14.03	13.50	13.59
3345	NASDAQ	WDC	Wed, Aug 31, 2005	13.43	13.87	13.36	13.85
3344	NASDAQ	WDC	Tue, Aug 30, 2005	13.78	13.78	13.05	13.55
3343	NASDAQ	WDC	Mon, Aug 29, 2005	13.75	14.04	13.73	13.90
3342	NASDAQ	WDC	Fri, Aug 26, 2005	14.00	14.05	13.60	13.75
3341	NASDAQ	WDC	Thu, Aug 25, 2005	14.32	14.48	14.15	14.25
3340	NASDAQ	WDC	Wed, Aug 24, 2005	14.39	14.59	14.32	14.33
3339	NASDAQ	WDC	Tue, Aug 23, 2005	14.30	14.45	14.18	14.39
3338	NASDAQ	WDC	Mon, Aug 22, 2005	14.25	14.45	14.20	14.23
3337	NASDAQ	WDC	Fri, Aug 19, 2005	14.07	14.20	14.03	14.14
3336	NASDAQ	WDC	Thu, Aug 18, 2005	14.32	14.43	14.04	14.08
3335	NASDAQ	WDC	Wed, Aug 17, 2005	14.22	14.57	14.22	14.42
3334	NASDAQ	WDC	Tue, Aug 16, 2005	14.66	14.70	14.20	14.26
3333	NASDAQ	WDC	Mon, Aug 15, 2005	14.63	14.71	14.41	14.65
3332	NASDAQ	WDC	Fri, Aug 12, 2005	14.56	14.69	14.56	14.60
3331	NASDAQ	WDC	Thu, Aug 11, 2005	14.64	14.89	14.53	14.89
3330	NASDAQ	WDC	Wed, Aug 10, 2005	14.57	14.70	14.44	14.60
3329	NASDAQ	WDC	Tue, Aug 9, 2005	14.67	14.72	14.33	14.54
3328	NASDAQ	WDC	Mon, Aug 8, 2005	14.91	14.91	14.59	14.66
3327	NASDAQ	WDC	Fri, Aug 5, 2005	14.90	14.94	14.75	14.90
3326	NASDAQ	WDC	Thu, Aug 4, 2005	14.80	15.09	14.80	14.98
3325	NASDAQ	WDC	Wed, Aug 3, 2005	14.90	15.10	14.80	14.98
3324	NASDAQ	WDC	Tue, Aug 2, 2005	15.00	15.28	14.95	15.08
3323	NASDAQ	WDC	Mon, Aug 1, 2005	14.97	15.05	14.85	15.04
3322	NASDAQ	WDC	Fri, Jul 29, 2005	14.99	15.14	14.75	14.99
3321	NASDAQ	WDC	Thu, Jul 28, 2005	14.40	15.07	14.37	14.99
3320	NASDAQ	WDC	Wed, Jul 27, 2005	14.77	14.80	14.30	14.51
3319	NASDAQ	WDC	Tue, Jul 26, 2005	14.15	14.71	14.15	14.67
3318	NASDAQ	WDC	Mon, Jul 25, 2005	14.21	14.56	13.97	14.09
3317	NASDAQ	WDC	Fri, Jul 22, 2005	13.86	14.17	13.66	14.14
3316	NASDAQ	WDC	Thu, Jul 21, 2005	14.42	14.46	13.97	14.02
3315	NASDAQ	WDC	Wed, Jul 20, 2005	14.50	14.64	13.74	14.52
3314	NASDAQ	WDC	Tue, Jul 19, 2005	14.38	14.78	14.13	14.70
3313	NASDAQ	WDC	Mon, Jul 18, 2005	14.28	14.35	14.09	14.21
3312	NASDAQ	WDC	Fri, Jul 15, 2005	14.38	14.50	14.13	14.28
3311	NASDAQ	WDC	Thu, Jul 14, 2005	14.55	14.85	14.34	14.50
3310	NASDAQ	WDC	Wed, Jul 13, 2005	14.40	14.74	14.30	14.60
3309	NASDAQ	WDC	Tue, Jul 12, 2005	14.52	14.71	14.21	14.55
3308	NASDAQ	WDC	Mon, Jul 11, 2005	14.36	14.65	14.32	14.56
3307	NASDAQ	WDC	Fri, Jul 8, 2005	13.98	14.50	13.95	14.27
3306	NASDAQ	WDC	Thu, Jul 7, 2005	13.74	14.04	13.70	13.90
3305	NASDAQ	WDC	Wed, Jul 6, 2005	13.74	13.99	13.66	13.94
3304	NASDAQ	WDC	Tue, Jul 5, 2005	13.74	13.95	13.62	13.71
3303	NASDAQ	WDC	Fri, Jul 1, 2005	13.44	13.79	13.44	13.76
3302	NASDAQ	WDC	Thu, Jun 30, 2005	13.70	13.74	13.39	13.42
3301	NASDAQ	WDC	Wed, Jun 29, 2005	13.51	13.75	13.45	13.56
3300	NASDAQ	WDC	Tue, Jun 28, 2005	13.08	13.28	12.86	13.25
3299	NASDAQ	WDC	Mon, Jun 27, 2005	13.34	13.34	13.00	13.20
3298	NASDAQ	WDC	Fri, Jun 24, 2005	13.77	13.84	13.15	13.25
3297	NASDAQ	WDC	Thu, Jun 23, 2005	14.12	14.34	13.78	13.84
3296	NASDAQ	WDC	Wed, Jun 22, 2005	13.91	14.15	13.39	14.12
3295	NASDAQ	WDC	Tue, Jun 21, 2005	13.75	14.09	13.74	13.93
3294	NASDAQ	WDC	Mon, Jun 20, 2005	13.36	13.85	13.30	13.73
3293	NASDAQ	WDC	Fri, Jun 17, 2005	14.35	14.36	13.11	13.36
3292	NASDAQ	WDC	Thu, Jun 16, 2005	14.46	14.61	14.26	14.40
3291	NASDAQ	WDC	Wed, Jun 15, 2005	14.31	14.48	13.82	14.46
3290	NASDAQ	WDC	Tue, Jun 14, 2005	15.52	15.53	14.26	14.31
3289	NASDAQ	WDC	Mon, Jun 13, 2005	15.65	15.75	15.35	15.65
3288	NASDAQ	WDC	Fri, Jun 10, 2005	15.42	15.68	15.20	15.65
3287	NASDAQ	WDC	Thu, Jun 9, 2005	15.36	15.62	15.35	15.47
3286	NASDAQ	WDC	Wed, Jun 8, 2005	15.98	16.06	15.22	15.40
3285	NASDAQ	WDC	Tue, Jun 7, 2005	15.48	16.10	15.38	15.95
3284	NASDAQ	WDC	Mon, Jun 6, 2005	14.71	14.99	13.80	14.95
3283	NASDAQ	WDC	Fri, Jun 3, 2005	14.98	15.13	14.77	14.78
3282	NASDAQ	WDC	Thu, Jun 2, 2005	15.01	15.15	14.95	15.05
3281	NASDAQ	WDC	Wed, Jun 1, 2005	14.92	15.13	14.91	15.04
3280	NASDAQ	WDC	Tue, May 31, 2005	14.85	15.06	14.85	15.01
3279	NASDAQ	WDC	Fri, May 27, 2005	14.85	14.99	14.70	14.94
3278	NASDAQ	WDC	Thu, May 26, 2005	14.56	14.88	14.55	14.80
3277	NASDAQ	WDC	Wed, May 25, 2005	14.49	14.70	14.40	14.59
3276	NASDAQ	WDC	Tue, May 24, 2005	14.47	14.65	14.35	14.57
3275	NASDAQ	WDC	Mon, May 23, 2005	14.24	14.56	14.20	14.44
3274	NASDAQ	WDC	Fri, May 20, 2005	14.22	14.29	13.86	14.24
3273	NASDAQ	WDC	Thu, May 19, 2005	14.51	14.52	14.05	14.35
3272	NASDAQ	WDC	Wed, May 18, 2005	14.25	14.59	14.20	14.58
3271	NASDAQ	WDC	Tue, May 17, 2005	13.95	14.25	13.65	14.25
3270	NASDAQ	WDC	Mon, May 16, 2005	13.50	14.00	13.50	13.99
3269	NASDAQ	WDC	Fri, May 13, 2005	13.40	13.72	13.30	13.66
3268	NASDAQ	WDC	Thu, May 12, 2005	13.27	13.68	13.24	13.30
3267	NASDAQ	WDC	Wed, May 11, 2005	13.23	13.35	13.05	13.27
3266	NASDAQ	WDC	Tue, May 10, 2005	13.44	13.53	13.14	13.22
3265	NASDAQ	WDC	Mon, May 9, 2005	13.15	13.47	13.12	13.44
3264	NASDAQ	WDC	Fri, May 6, 2005	12.99	13.28	12.88	13.22
3263	NASDAQ	WDC	Thu, May 5, 2005	13.14	13.15	12.77	12.82
3262	NASDAQ	WDC	Wed, May 4, 2005	12.95	13.14	12.89	13.12
3261	NASDAQ	WDC	Tue, May 3, 2005	12.82	13.12	12.78	12.97
3260	NASDAQ	WDC	Mon, May 2, 2005	12.88	12.97	12.73	12.82
3259	NASDAQ	WDC	Fri, Apr 29, 2005	12.77	12.84	12.48	12.69
3258	NASDAQ	WDC	Thu, Apr 28, 2005	12.70	12.84	12.60	12.69
3257	NASDAQ	WDC	Wed, Apr 27, 2005	12.39	12.80	12.35	12.74
3256	NASDAQ	WDC	Tue, Apr 26, 2005	12.52	12.79	12.48	12.52
3255	NASDAQ	WDC	Mon, Apr 25, 2005	12.29	12.67	12.29	12.66
3254	NASDAQ	WDC	Fri, Apr 22, 2005	12.66	12.66	12.11	12.20
3253	NASDAQ	WDC	Thu, Apr 21, 2005	12.67	12.91	12.48	12.90
3252	NASDAQ	WDC	Wed, Apr 20, 2005	12.86	13.00	12.39	12.43
3251	NASDAQ	WDC	Tue, Apr 19, 2005	12.35	12.79	12.35	12.68
3250	NASDAQ	WDC	Mon, Apr 18, 2005	12.02	12.37	11.90	12.25
3249	NASDAQ	WDC	Fri, Apr 15, 2005	12.53	12.53	11.64	11.99
3248	NASDAQ	WDC	Thu, Apr 14, 2005	13.24	13.40	12.58	12.67
3247	NASDAQ	WDC	Wed, Apr 13, 2005	13.57	13.57	13.24	13.26
3246	NASDAQ	WDC	Tue, Apr 12, 2005	13.20	13.57	13.10	13.57
3245	NASDAQ	WDC	Mon, Apr 11, 2005	13.78	14.00	13.68	13.90
3244	NASDAQ	WDC	Fri, Apr 8, 2005	13.47	13.98	13.47	13.78
3243	NASDAQ	WDC	Thu, Apr 7, 2005	13.07	13.52	12.96	13.45
3242	NASDAQ	WDC	Wed, Apr 6, 2005	12.99	13.09	12.96	13.02
3241	NASDAQ	WDC	Tue, Apr 5, 2005	13.00	13.14	12.83	12.89
3240	NASDAQ	WDC	Mon, Apr 4, 2005	12.93	13.03	12.75	13.00
3239	NASDAQ	WDC	Fri, Apr 1, 2005	12.84	13.12	12.71	12.90
3238	NASDAQ	WDC	Thu, Mar 31, 2005	12.54	12.95	12.50	12.75
3237	NASDAQ	WDC	Wed, Mar 30, 2005	11.01	11.27	10.91	11.17
3236	NASDAQ	WDC	Tue, Mar 29, 2005	11.41	11.58	10.63	10.94
3235	NASDAQ	WDC	Mon, Mar 28, 2005	12.03	12.03	11.29	11.43
3234	NASDAQ	WDC	Thu, Mar 24, 2005	12.11	12.35	11.98	12.04
3233	NASDAQ	WDC	Wed, Mar 23, 2005	11.92	12.20	11.92	12.11
3232	NASDAQ	WDC	Tue, Mar 22, 2005	12.02	12.24	11.87	11.91
3231	NASDAQ	WDC	Mon, Mar 21, 2005	11.57	12.20	11.55	12.05
3230	NASDAQ	WDC	Fri, Mar 18, 2005	11.62	11.65	11.51	11.59
3229	NASDAQ	WDC	Thu, Mar 17, 2005	11.58	11.66	11.52	11.56
3228	NASDAQ	WDC	Wed, Mar 16, 2005	11.63	11.85	11.57	11.58
3227	NASDAQ	WDC	Tue, Mar 15, 2005	11.80	11.89	11.60	11.73
3226	NASDAQ	WDC	Mon, Mar 14, 2005	11.76	11.86	11.59	11.81
3225	NASDAQ	WDC	Fri, Mar 11, 2005	11.94	11.94	11.70	11.82
3224	NASDAQ	WDC	Thu, Mar 10, 2005	11.94	12.02	11.84	11.93
3223	NASDAQ	WDC	Wed, Mar 9, 2005	11.83	12.05	11.80	11.93
3222	NASDAQ	WDC	Tue, Mar 8, 2005	12.12	12.16	11.79	11.89
3221	NASDAQ	WDC	Mon, Mar 7, 2005	11.86	12.20	11.86	11.98
3220	NASDAQ	WDC	Fri, Mar 4, 2005	11.93	12.05	11.86	11.99
3219	NASDAQ	WDC	Thu, Mar 3, 2005	11.89	11.98	11.69	11.92
3218	NASDAQ	WDC	Wed, Mar 2, 2005	11.40	11.95	11.35	11.83
3217	NASDAQ	WDC	Tue, Mar 1, 2005	11.36	11.61	11.34	11.47
3216	NASDAQ	WDC	Mon, Feb 28, 2005	11.27	11.45	11.26	11.26
3215	NASDAQ	WDC	Fri, Feb 25, 2005	10.91	11.42	10.86	11.40
3214	NASDAQ	WDC	Thu, Feb 24, 2005	10.78	11.02	10.72	10.98
3213	NASDAQ	WDC	Wed, Feb 23, 2005	11.03	11.11	10.65	10.86
3212	NASDAQ	WDC	Tue, Feb 22, 2005	11.14	11.19	10.98	11.04
3211	NASDAQ	WDC	Fri, Feb 18, 2005	11.27	11.49	11.23	11.27
3210	NASDAQ	WDC	Thu, Feb 17, 2005	11.23	11.50	11.17	11.27
3209	NASDAQ	WDC	Wed, Feb 16, 2005	11.10	11.43	10.75	11.31
3208	NASDAQ	WDC	Tue, Feb 15, 2005	11.21	11.35	11.16	11.24
3207	NASDAQ	WDC	Mon, Feb 14, 2005	11.14	11.30	11.14	11.21
3206	NASDAQ	WDC	Fri, Feb 11, 2005	11.00	11.21	10.80	11.20
3205	NASDAQ	WDC	Thu, Feb 10, 2005	11.25	11.30	11.03	11.16
3204	NASDAQ	WDC	Wed, Feb 9, 2005	11.28	11.45	11.10	11.23
3203	NASDAQ	WDC	Tue, Feb 8, 2005	11.35	11.53	11.24	11.30
3202	NASDAQ	WDC	Mon, Feb 7, 2005	11.52	11.54	11.25	11.35
3201	NASDAQ	WDC	Fri, Feb 4, 2005	11.48	11.68	11.37	11.58
3200	NASDAQ	WDC	Thu, Feb 3, 2005	11.54	11.66	11.35	11.52
3199	NASDAQ	WDC	Wed, Feb 2, 2005	11.24	11.65	11.20	11.59
3198	NASDAQ	WDC	Tue, Feb 1, 2005	10.80	11.38	10.76	11.32
3197	NASDAQ	WDC	Mon, Jan 31, 2005	10.51	10.87	10.51	10.77
3196	NASDAQ	WDC	Fri, Jan 28, 2005	10.90	10.94	10.26	10.48
3195	NASDAQ	WDC	Thu, Jan 27, 2005	10.08	10.55	10.03	10.52
3194	NASDAQ	WDC	Wed, Jan 26, 2005	10.35	10.38	10.02	10.14
3193	NASDAQ	WDC	Tue, Jan 25, 2005	10.15	10.44	10.15	10.32
3192	NASDAQ	WDC	Mon, Jan 24, 2005	10.33	10.38	10.05	10.10
3191	NASDAQ	WDC	Fri, Jan 21, 2005	10.29	10.50	10.20	10.31
3190	NASDAQ	WDC	Thu, Jan 20, 2005	10.42	10.54	10.18	10.21
3189	NASDAQ	WDC	Wed, Jan 19, 2005	10.94	10.94	10.48	10.49
3188	NASDAQ	WDC	Tue, Jan 18, 2005	10.50	10.95	10.49	10.95
3187	NASDAQ	WDC	Fri, Jan 14, 2005	10.24	10.47	10.21	10.45
3186	NASDAQ	WDC	Thu, Jan 13, 2005	9.99	10.30	9.96	10.11
3185	NASDAQ	WDC	Wed, Jan 12, 2005	9.95	10.10	9.88	9.94
3184	NASDAQ	WDC	Tue, Jan 11, 2005	10.11	10.16	9.84	9.95
3183	NASDAQ	WDC	Mon, Jan 10, 2005	10.05	10.30	10.05	10.12
3182	NASDAQ	WDC	Fri, Jan 7, 2005	10.14	10.24	10.04	10.10
3181	NASDAQ	WDC	Thu, Jan 6, 2005	10.24	10.40	10.03	10.14
3180	NASDAQ	WDC	Wed, Jan 5, 2005	10.19	10.43	10.19	10.23
3179	NASDAQ	WDC	Tue, Jan 4, 2005	10.78	10.80	10.28	10.47
3178	NASDAQ	WDC	Mon, Jan 3, 2005	10.91	10.99	10.60	10.74
3177	NASDAQ	WDC	Fri, Dec 31, 2004	10.69	10.90	10.67	10.84
3176	NASDAQ	WDC	Thu, Dec 30, 2004	10.60	10.80	10.60	10.72
3175	NASDAQ	WDC	Wed, Dec 29, 2004	10.57	10.70	10.50	10.67
3174	NASDAQ	WDC	Tue, Dec 28, 2004	10.52	10.63	10.50	10.60
3173	NASDAQ	WDC	Mon, Dec 27, 2004	10.51	10.64	10.42	10.56
3172	NASDAQ	WDC	Thu, Dec 23, 2004	10.60	10.60	10.44	10.49
3171	NASDAQ	WDC	Wed, Dec 22, 2004	10.30	10.59	10.29	10.59
3170	NASDAQ	WDC	Tue, Dec 21, 2004	10.20	10.49	10.20	10.34
3169	NASDAQ	WDC	Mon, Dec 20, 2004	10.45	10.50	10.14	10.25
3168	NASDAQ	WDC	Fri, Dec 17, 2004	10.51	10.55	10.25	10.50
3167	NASDAQ	WDC	Thu, Dec 16, 2004	10.53	10.60	10.47	10.54
3166	NASDAQ	WDC	Wed, Dec 15, 2004	10.36	10.59	10.30	10.55
3165	NASDAQ	WDC	Tue, Dec 14, 2004	10.20	10.43	10.17	10.31
3164	NASDAQ	WDC	Mon, Dec 13, 2004	10.28	10.29	10.08	10.20
3163	NASDAQ	WDC	Fri, Dec 10, 2004	10.07	10.42	10.05	10.27
3162	NASDAQ	WDC	Thu, Dec 9, 2004	10.32	10.44	10.07	10.26
3161	NASDAQ	WDC	Wed, Dec 8, 2004	10.60	10.64	10.11	10.40
3160	NASDAQ	WDC	Tue, Dec 7, 2004	10.87	10.90	10.37	10.38
3159	NASDAQ	WDC	Mon, Dec 6, 2004	10.68	11.02	10.65	10.84
3158	NASDAQ	WDC	Fri, Dec 3, 2004	10.70	10.74	10.55	10.67
3157	NASDAQ	WDC	Thu, Dec 2, 2004	10.39	10.75	10.22	10.61
3156	NASDAQ	WDC	Wed, Dec 1, 2004	10.30	10.44	10.03	10.38
3155	NASDAQ	WDC	Tue, Nov 30, 2004	9.40	9.78	9.35	9.77
3154	NASDAQ	WDC	Mon, Nov 29, 2004	9.57	9.64	9.36	9.39
3153	NASDAQ	WDC	Fri, Nov 26, 2004	9.47	9.58	9.39	9.57
3152	NASDAQ	WDC	Wed, Nov 24, 2004	9.29	9.58	9.26	9.50
3151	NASDAQ	WDC	Tue, Nov 23, 2004	9.25	9.30	9.10	9.22
3150	NASDAQ	WDC	Mon, Nov 22, 2004	8.94	9.33	8.93	9.28
3149	NASDAQ	WDC	Fri, Nov 19, 2004	9.09	9.20	8.98	9.02
3148	NASDAQ	WDC	Thu, Nov 18, 2004	9.35	9.38	9.19	9.21
3147	NASDAQ	WDC	Wed, Nov 17, 2004	9.34	9.69	9.29	9.39
3146	NASDAQ	WDC	Tue, Nov 16, 2004	9.23	9.23	9.07	9.21
3145	NASDAQ	WDC	Mon, Nov 15, 2004	8.99	9.31	8.96	9.25
3144	NASDAQ	WDC	Fri, Nov 12, 2004	8.97	9.09	8.91	8.99
3143	NASDAQ	WDC	Thu, Nov 11, 2004	8.85	8.99	8.77	8.97
3142	NASDAQ	WDC	Wed, Nov 10, 2004	8.89	8.95	8.76	8.85
3141	NASDAQ	WDC	Tue, Nov 9, 2004	8.75	8.92	8.75	8.89
3140	NASDAQ	WDC	Mon, Nov 8, 2004	8.85	8.91	8.72	8.79
3139	NASDAQ	WDC	Fri, Nov 5, 2004	8.73	8.91	8.70	8.75
3138	NASDAQ	WDC	Thu, Nov 4, 2004	8.56	8.73	8.39	8.69
3137	NASDAQ	WDC	Wed, Nov 3, 2004	8.74	8.80	8.43	8.60
3136	NASDAQ	WDC	Tue, Nov 2, 2004	8.47	8.68	8.44	8.57
3135	NASDAQ	WDC	Mon, Nov 1, 2004	8.34	8.52	8.30	8.47
3134	NASDAQ	WDC	Fri, Oct 29, 2004	8.23	8.40	8.23	8.33
3133	NASDAQ	WDC	Thu, Oct 28, 2004	8.26	8.30	8.18	8.23
3132	NASDAQ	WDC	Wed, Oct 27, 2004	8.50	8.50	7.95	8.22
3131	NASDAQ	WDC	Tue, Oct 26, 2004	8.79	8.80	8.02	8.03
3130	NASDAQ	WDC	Mon, Oct 25, 2004	8.15	8.38	8.10	8.28
3129	NASDAQ	WDC	Fri, Oct 22, 2004	8.08	8.27	8.07	8.17
3128	NASDAQ	WDC	Thu, Oct 21, 2004	8.82	8.82	8.00	8.02
3127	NASDAQ	WDC	Wed, Oct 20, 2004	9.24	9.25	8.65	8.95
3126	NASDAQ	WDC	Tue, Oct 19, 2004	9.34	9.43	9.05	9.08
3125	NASDAQ	WDC	Mon, Oct 18, 2004	8.90	9.20	8.90	9.20
3124	NASDAQ	WDC	Fri, Oct 15, 2004	9.05	9.06	8.87	9.00
3123	NASDAQ	WDC	Thu, Oct 14, 2004	9.01	9.07	8.88	9.05
3122	NASDAQ	WDC	Wed, Oct 13, 2004	9.33	9.47	8.94	9.10
3121	NASDAQ	WDC	Tue, Oct 12, 2004	9.42	9.42	9.17	9.30
3120	NASDAQ	WDC	Mon, Oct 11, 2004	9.47	9.50	9.37	9.48
3119	NASDAQ	WDC	Fri, Oct 8, 2004	9.50	9.50	9.33	9.44
3118	NASDAQ	WDC	Thu, Oct 7, 2004	9.60	9.75	9.36	9.50
3117	NASDAQ	WDC	Wed, Oct 6, 2004	9.45	9.55	9.34	9.52
3116	NASDAQ	WDC	Tue, Oct 5, 2004	9.30	9.38	9.10	9.29
3115	NASDAQ	WDC	Mon, Oct 4, 2004	9.20	9.50	9.17	9.37
3114	NASDAQ	WDC	Fri, Oct 1, 2004	8.88	9.13	8.87	9.12
3113	NASDAQ	WDC	Thu, Sep 30, 2004	8.71	8.87	8.62	8.79
3112	NASDAQ	WDC	Wed, Sep 29, 2004	8.47	8.77	8.47	8.77
3111	NASDAQ	WDC	Tue, Sep 28, 2004	8.32	8.51	8.22	8.50
3110	NASDAQ	WDC	Mon, Sep 27, 2004	8.45	8.48	8.31	8.32
3109	NASDAQ	WDC	Fri, Sep 24, 2004	8.63	8.78	8.45	8.51
3108	NASDAQ	WDC	Thu, Sep 23, 2004	8.75	8.79	8.52	8.71
3107	NASDAQ	WDC	Wed, Sep 22, 2004	8.83	8.94	8.76	8.78
3106	NASDAQ	WDC	Tue, Sep 21, 2004	8.94	8.95	8.78	8.95
3105	NASDAQ	WDC	Mon, Sep 20, 2004	8.84	8.99	8.77	8.89
3104	NASDAQ	WDC	Fri, Sep 17, 2004	8.65	8.89	8.60	8.88
3103	NASDAQ	WDC	Thu, Sep 16, 2004	8.59	8.71	8.50	8.65
3102	NASDAQ	WDC	Wed, Sep 15, 2004	8.55	8.59	8.31	8.35
3101	NASDAQ	WDC	Tue, Sep 14, 2004	8.44	8.65	8.32	8.65
3100	NASDAQ	WDC	Mon, Sep 13, 2004	8.58	8.70	8.37	8.44
3099	NASDAQ	WDC	Fri, Sep 10, 2004	8.35	8.56	8.35	8.55
3098	NASDAQ	WDC	Thu, Sep 9, 2004	8.24	8.34	8.12	8.32
3097	NASDAQ	WDC	Wed, Sep 8, 2004	8.18	8.34	8.15	8.24
3096	NASDAQ	WDC	Tue, Sep 7, 2004	8.25	8.47	8.14	8.14
3095	NASDAQ	WDC	Fri, Sep 3, 2004	7.82	8.02	7.81	8.01
3094	NASDAQ	WDC	Thu, Sep 2, 2004	7.85	8.07	7.78	8.02
3093	NASDAQ	WDC	Wed, Sep 1, 2004	7.65	7.91	7.46	7.84
3092	NASDAQ	WDC	Tue, Aug 31, 2004	7.50	7.50	7.28	7.46
3091	NASDAQ	WDC	Mon, Aug 30, 2004	7.49	7.54	7.41	7.47
3090	NASDAQ	WDC	Fri, Aug 27, 2004	7.44	7.60	7.43	7.49
3089	NASDAQ	WDC	Thu, Aug 26, 2004	7.42	7.69	7.41	7.45
3088	NASDAQ	WDC	Wed, Aug 25, 2004	7.26	7.57	7.26	7.54
3087	NASDAQ	WDC	Tue, Aug 24, 2004	7.50	7.59	7.26	7.34
3086	NASDAQ	WDC	Mon, Aug 23, 2004	7.53	7.56	7.42	7.55
3085	NASDAQ	WDC	Fri, Aug 20, 2004	7.17	7.60	7.12	7.48
3084	NASDAQ	WDC	Thu, Aug 19, 2004	7.06	7.22	6.99	7.17
3083	NASDAQ	WDC	Wed, Aug 18, 2004	6.50	7.14	6.49	7.02
3082	NASDAQ	WDC	Tue, Aug 17, 2004	6.53	6.70	6.52	6.57
3081	NASDAQ	WDC	Mon, Aug 16, 2004	6.52	6.57	6.44	6.55
3080	NASDAQ	WDC	Fri, Aug 13, 2004	6.61	6.69	6.39	6.52
3079	NASDAQ	WDC	Thu, Aug 12, 2004	6.75	6.75	6.47	6.54
3078	NASDAQ	WDC	Wed, Aug 11, 2004	6.85	6.88	6.57	6.82
3077	NASDAQ	WDC	Tue, Aug 10, 2004	6.58	6.90	6.57	6.88
3076	NASDAQ	WDC	Mon, Aug 9, 2004	6.80	6.95	6.48	6.58
3075	NASDAQ	WDC	Fri, Aug 6, 2004	6.89	7.00	6.79	6.80
3074	NASDAQ	WDC	Thu, Aug 5, 2004	7.03	7.12	6.91	7.02
3073	NASDAQ	WDC	Wed, Aug 4, 2004	6.93	7.06	6.85	7.03
3072	NASDAQ	WDC	Tue, Aug 3, 2004	7.12	7.15	6.93	6.94
3071	NASDAQ	WDC	Mon, Aug 2, 2004	7.00	7.22	6.95	7.17
3070	NASDAQ	WDC	Fri, Jul 30, 2004	7.60	7.60	6.95	7.01
3069	NASDAQ	WDC	Thu, Jul 29, 2004	7.90	8.33	7.90	8.23
3068	NASDAQ	WDC	Wed, Jul 28, 2004	8.00	8.09	7.83	7.91
3067	NASDAQ	WDC	Tue, Jul 27, 2004	7.71	8.22	7.68	8.09
3066	NASDAQ	WDC	Mon, Jul 26, 2004	7.85	7.93	7.70	7.79
3065	NASDAQ	WDC	Fri, Jul 23, 2004	8.01	8.02	7.75	7.88
3064	NASDAQ	WDC	Thu, Jul 22, 2004	7.88	8.11	7.50	8.08
3063	NASDAQ	WDC	Wed, Jul 21, 2004	8.43	8.55	7.73	7.92
3062	NASDAQ	WDC	Tue, Jul 20, 2004	8.12	8.55	8.03	8.47
3061	NASDAQ	WDC	Mon, Jul 19, 2004	7.93	8.17	7.75	8.14
3060	NASDAQ	WDC	Fri, Jul 16, 2004	8.13	8.15	7.94	7.94
3059	NASDAQ	WDC	Thu, Jul 15, 2004	8.02	8.20	8.01	8.04
3058	NASDAQ	WDC	Wed, Jul 14, 2004	8.04	8.22	7.92	7.97
3057	NASDAQ	WDC	Tue, Jul 13, 2004	8.00	8.22	7.97	8.14
3056	NASDAQ	WDC	Mon, Jul 12, 2004	8.10	8.15	7.97	7.98
3055	NASDAQ	WDC	Fri, Jul 9, 2004	8.12	8.17	8.10	8.14
3054	NASDAQ	WDC	Thu, Jul 8, 2004	8.10	8.16	8.06	8.10
3053	NASDAQ	WDC	Wed, Jul 7, 2004	8.07	8.22	8.07	8.18
3052	NASDAQ	WDC	Tue, Jul 6, 2004	8.25	8.26	8.05	8.07
3051	NASDAQ	WDC	Fri, Jul 2, 2004	8.59	8.59	8.10	8.40
3050	NASDAQ	WDC	Thu, Jul 1, 2004	8.61	8.68	8.54	8.58
3049	NASDAQ	WDC	Wed, Jun 30, 2004	8.70	8.74	8.53	8.66
3048	NASDAQ	WDC	Tue, Jun 29, 2004	8.61	8.78	8.60	8.67
3047	NASDAQ	WDC	Mon, Jun 28, 2004	8.78	8.85	8.59	8.61
3046	NASDAQ	WDC	Fri, Jun 25, 2004	8.85	9.03	8.66	8.66
3045	NASDAQ	WDC	Thu, Jun 24, 2004	8.97	9.10	8.85	8.90
3044	NASDAQ	WDC	Wed, Jun 23, 2004	8.93	9.10	8.88	9.08
3043	NASDAQ	WDC	Tue, Jun 22, 2004	8.89	9.00	8.70	8.83
3042	NASDAQ	WDC	Mon, Jun 21, 2004	9.13	9.19	8.86	8.89
3041	NASDAQ	WDC	Fri, Jun 18, 2004	9.03	9.22	9.01	9.20
3040	NASDAQ	WDC	Thu, Jun 17, 2004	8.98	9.04	8.91	9.01
3039	NASDAQ	WDC	Wed, Jun 16, 2004	9.21	9.22	9.01	9.03
3038	NASDAQ	WDC	Tue, Jun 15, 2004	9.06	9.24	9.01	9.21
3037	NASDAQ	WDC	Mon, Jun 14, 2004	9.11	9.18	8.93	8.99
3036	NASDAQ	WDC	Thu, Jun 10, 2004	9.10	9.29	9.05	9.11
3035	NASDAQ	WDC	Wed, Jun 9, 2004	9.26	9.40	9.05	9.08
3034	NASDAQ	WDC	Tue, Jun 8, 2004	9.12	9.31	9.10	9.30
3033	NASDAQ	WDC	Mon, Jun 7, 2004	9.16	9.24	9.08	9.17
3032	NASDAQ	WDC	Fri, Jun 4, 2004	9.03	9.15	9.00	9.11
3031	NASDAQ	WDC	Thu, Jun 3, 2004	8.95	9.16	8.82	8.91
3030	NASDAQ	WDC	Wed, Jun 2, 2004	9.17	9.17	8.93	8.95
3029	NASDAQ	WDC	Tue, Jun 1, 2004	9.04	9.20	9.00	9.17
3028	NASDAQ	WDC	Fri, May 28, 2004	9.00	9.16	8.87	9.14
3027	NASDAQ	WDC	Thu, May 27, 2004	9.25	9.35	8.85	9.00
3026	NASDAQ	WDC	Wed, May 26, 2004	8.95	9.26	8.90	9.15
3025	NASDAQ	WDC	Tue, May 25, 2004	8.51	9.03	8.51	8.96
3024	NASDAQ	WDC	Mon, May 24, 2004	8.25	8.79	8.25	8.66
3023	NASDAQ	WDC	Fri, May 21, 2004	8.13	8.31	8.13	8.25
3022	NASDAQ	WDC	Thu, May 20, 2004	8.15	8.30	8.10	8.15
3021	NASDAQ	WDC	Wed, May 19, 2004	8.22	8.36	8.11	8.12
3020	NASDAQ	WDC	Tue, May 18, 2004	8.00	8.23	8.00	8.05
3019	NASDAQ	WDC	Mon, May 17, 2004	7.88	8.05	7.87	7.99
3018	NASDAQ	WDC	Fri, May 14, 2004	8.22	8.35	8.00	8.02
3017	NASDAQ	WDC	Thu, May 13, 2004	8.20	8.32	8.15	8.21
3016	NASDAQ	WDC	Wed, May 12, 2004	8.35	8.42	8.10	8.28
3015	NASDAQ	WDC	Tue, May 11, 2004	8.24	8.43	8.19	8.32
3014	NASDAQ	WDC	Mon, May 10, 2004	8.40	8.40	8.12	8.15
3013	NASDAQ	WDC	Fri, May 7, 2004	8.31	8.65	8.30	8.43
3012	NASDAQ	WDC	Thu, May 6, 2004	8.55	8.75	8.25	8.35
3011	NASDAQ	WDC	Wed, May 5, 2004	8.70	8.70	8.15	8.51
3010	NASDAQ	WDC	Tue, May 4, 2004	7.90	8.27	7.90	8.14
3009	NASDAQ	WDC	Mon, May 3, 2004	8.08	8.29	7.87	7.89
3008	NASDAQ	WDC	Fri, Apr 30, 2004	8.31	8.40	8.08	8.08
3007	NASDAQ	WDC	Thu, Apr 29, 2004	8.51	8.65	8.11	8.24
3006	NASDAQ	WDC	Wed, Apr 28, 2004	8.41	8.70	8.25	8.50
3005	NASDAQ	WDC	Tue, Apr 27, 2004	8.80	8.80	8.35	8.38
3004	NASDAQ	WDC	Mon, Apr 26, 2004	8.95	8.98	8.50	8.60
3003	NASDAQ	WDC	Fri, Apr 23, 2004	9.28	9.28	8.84	8.88
3002	NASDAQ	WDC	Thu, Apr 22, 2004	10.05	10.05	8.66	8.98
3001	NASDAQ	WDC	Wed, Apr 21, 2004	10.45	10.63	10.12	10.25
3000	NASDAQ	WDC	Tue, Apr 20, 2004	10.79	11.10	10.51	10.51
2999	NASDAQ	WDC	Mon, Apr 19, 2004	10.54	10.73	10.53	10.69
2998	NASDAQ	WDC	Fri, Apr 16, 2004	10.88	10.88	10.51	10.53
2997	NASDAQ	WDC	Thu, Apr 15, 2004	11.15	11.24	10.85	10.95
2996	NASDAQ	WDC	Wed, Apr 14, 2004	11.10	11.40	11.00	11.16
2995	NASDAQ	WDC	Tue, Apr 13, 2004	11.61	11.70	11.32	11.37
2994	NASDAQ	WDC	Mon, Apr 12, 2004	11.41	11.58	11.28	11.54
2993	NASDAQ	WDC	Thu, Apr 8, 2004	11.44	11.58	11.25	11.42
2992	NASDAQ	WDC	Wed, Apr 7, 2004	10.70	11.41	10.60	11.37
2991	NASDAQ	WDC	Tue, Apr 6, 2004	11.35	11.61	11.27	11.42
2990	NASDAQ	WDC	Mon, Apr 5, 2004	11.60	11.69	11.43	11.55
2989	NASDAQ	WDC	Fri, Apr 2, 2004	11.62	11.67	11.32	11.63
2988	NASDAQ	WDC	Thu, Apr 1, 2004	11.27	11.47	11.22	11.45
2987	NASDAQ	WDC	Wed, Mar 31, 2004	11.35	11.47	11.20	11.23
2986	NASDAQ	WDC	Tue, Mar 30, 2004	11.10	11.27	11.01	11.19
2985	NASDAQ	WDC	Mon, Mar 29, 2004	10.94	11.19	10.86	11.11
2984	NASDAQ	WDC	Fri, Mar 26, 2004	10.60	10.69	10.50	10.54
2983	NASDAQ	WDC	Thu, Mar 25, 2004	10.30	10.85	10.27	10.63
2982	NASDAQ	WDC	Wed, Mar 24, 2004	10.20	10.27	10.10	10.19
2981	NASDAQ	WDC	Tue, Mar 23, 2004	10.26	10.36	10.08	10.17
2980	NASDAQ	WDC	Mon, Mar 22, 2004	10.38	10.45	10.00	10.17
2979	NASDAQ	WDC	Fri, Mar 19, 2004	10.75	10.81	10.42	10.52
2978	NASDAQ	WDC	Thu, Mar 18, 2004	10.87	10.87	10.54	10.75
2977	NASDAQ	WDC	Wed, Mar 17, 2004	10.85	10.94	10.76	10.87
2976	NASDAQ	WDC	Tue, Mar 16, 2004	10.38	10.90	10.38	10.71
2975	NASDAQ	WDC	Mon, Mar 15, 2004	10.54	10.67	10.25	10.34
2974	NASDAQ	WDC	Fri, Mar 12, 2004	10.12	10.58	10.12	10.54
2973	NASDAQ	WDC	Thu, Mar 11, 2004	10.18	10.38	10.04	10.04
2972	NASDAQ	WDC	Wed, Mar 10, 2004	10.66	10.85	10.30	10.35
2971	NASDAQ	WDC	Tue, Mar 9, 2004	10.80	10.88	10.51	10.59
2970	NASDAQ	WDC	Mon, Mar 8, 2004	11.21	11.28	10.78	10.79
2969	NASDAQ	WDC	Fri, Mar 5, 2004	11.20	11.42	11.10	11.22
2968	NASDAQ	WDC	Thu, Mar 4, 2004	11.24	11.41	11.13	11.38
2967	NASDAQ	WDC	Wed, Mar 3, 2004	11.35	11.47	11.10	11.25
2966	NASDAQ	WDC	Tue, Mar 2, 2004	11.58	11.65	11.19	11.25
2965	NASDAQ	WDC	Mon, Mar 1, 2004	11.39	11.61	11.30	11.60
2964	NASDAQ	WDC	Fri, Feb 27, 2004	11.55	11.60	11.17	11.39
2963	NASDAQ	WDC	Thu, Feb 26, 2004	11.10	11.62	10.99	11.55
2962	NASDAQ	WDC	Wed, Feb 25, 2004	10.57	11.16	10.51	11.10
2961	NASDAQ	WDC	Tue, Feb 24, 2004	10.61	10.63	10.26	10.49
2960	NASDAQ	WDC	Mon, Feb 23, 2004	11.00	11.09	10.57	10.71
2959	NASDAQ	WDC	Fri, Feb 20, 2004	11.34	11.40	10.85	10.99
2958	NASDAQ	WDC	Thu, Feb 19, 2004	11.36	11.60	10.91	11.38
2957	NASDAQ	WDC	Wed, Feb 18, 2004	11.12	11.30	11.07	11.29
2956	NASDAQ	WDC	Tue, Feb 17, 2004	11.26	11.34	11.10	11.14
2955	NASDAQ	WDC	Fri, Feb 13, 2004	11.10	11.30	11.01	11.19
2954	NASDAQ	WDC	Thu, Feb 12, 2004	10.67	10.91	10.62	10.86
2953	NASDAQ	WDC	Wed, Feb 11, 2004	10.58	10.83	10.55	10.75
2952	NASDAQ	WDC	Tue, Feb 10, 2004	10.50	10.80	10.40	10.55
2951	NASDAQ	WDC	Mon, Feb 9, 2004	10.98	10.99	10.55	10.56
2950	NASDAQ	WDC	Fri, Feb 6, 2004	10.10	10.92	10.10	10.92
2949	NASDAQ	WDC	Thu, Feb 5, 2004	9.90	10.13	9.73	10.05
2948	NASDAQ	WDC	Wed, Feb 4, 2004	9.85	10.06	9.64	9.68
2947	NASDAQ	WDC	Tue, Feb 3, 2004	10.31	10.35	10.01	10.08
2946	NASDAQ	WDC	Mon, Feb 2, 2004	10.40	10.54	10.11	10.23
2945	NASDAQ	WDC	Fri, Jan 30, 2004	10.65	10.65	10.12	10.23
2944	NASDAQ	WDC	Thu, Jan 29, 2004	10.82	10.89	10.07	10.30
2943	NASDAQ	WDC	Wed, Jan 28, 2004	11.12	11.14	10.75	10.80
2942	NASDAQ	WDC	Tue, Jan 27, 2004	11.25	11.42	10.95	11.01
2941	NASDAQ	WDC	Mon, Jan 26, 2004	11.07	11.22	11.07	11.18
2940	NASDAQ	WDC	Fri, Jan 23, 2004	11.14	11.26	10.91	11.06
2939	NASDAQ	WDC	Thu, Jan 22, 2004	10.98	11.05	10.50	10.75
2938	NASDAQ	WDC	Wed, Jan 21, 2004	11.60	11.68	10.89	11.17
2937	NASDAQ	WDC	Tue, Jan 20, 2004	13.00	13.15	12.82	12.97
2936	NASDAQ	WDC	Fri, Jan 16, 2004	12.64	13.00	12.56	12.92
2935	NASDAQ	WDC	Thu, Jan 15, 2004	12.75	12.89	12.48	12.61
2934	NASDAQ	WDC	Wed, Jan 14, 2004	13.00	13.00	12.67	12.83
2933	NASDAQ	WDC	Tue, Jan 13, 2004	13.30	13.41	12.86	12.92
2932	NASDAQ	WDC	Mon, Jan 12, 2004	13.13	13.24	13.00	13.09
2931	NASDAQ	WDC	Fri, Jan 9, 2004	13.01	13.55	12.90	13.00
2930	NASDAQ	WDC	Thu, Jan 8, 2004	12.91	13.30	12.79	13.25
2929	NASDAQ	WDC	Wed, Jan 7, 2004	12.75	12.90	12.35	12.77
2928	NASDAQ	WDC	Tue, Jan 6, 2004	12.55	12.75	12.41	12.67
2927	NASDAQ	WDC	Mon, Jan 5, 2004	12.53	12.60	12.28	12.39
2926	NASDAQ	WDC	Fri, Jan 2, 2004	11.99	12.28	11.90	12.26
2925	NASDAQ	WDC	Wed, Dec 31, 2003	11.71	11.84	11.52	11.79
2924	NASDAQ	WDC	Tue, Dec 30, 2003	11.34	11.80	11.31	11.55
2923	NASDAQ	WDC	Mon, Dec 29, 2003	11.19	11.37	11.15	11.26
2922	NASDAQ	WDC	Fri, Dec 26, 2003	10.90	11.09	10.90	11.03
2921	NASDAQ	WDC	Wed, Dec 24, 2003	10.93	10.95	10.80	10.92
2920	NASDAQ	WDC	Tue, Dec 23, 2003	10.70	10.93	10.66	10.91
2919	NASDAQ	WDC	Mon, Dec 22, 2003	10.62	10.72	10.46	10.67
2918	NASDAQ	WDC	Fri, Dec 19, 2003	10.72	10.78	10.35	10.42
2917	NASDAQ	WDC	Thu, Dec 18, 2003	10.63	10.91	10.62	10.70
2916	NASDAQ	WDC	Wed, Dec 17, 2003	10.70	10.72	10.51	10.63
2915	NASDAQ	WDC	Tue, Dec 16, 2003	10.60	10.75	10.33	10.70
2914	NASDAQ	WDC	Mon, Dec 15, 2003	12.00	12.25	10.20	10.40
2913	NASDAQ	WDC	Fri, Dec 12, 2003	11.48	11.60	11.20	11.44
2912	NASDAQ	WDC	Thu, Dec 11, 2003	10.51	11.30	10.51	11.26
2911	NASDAQ	WDC	Wed, Dec 10, 2003	10.90	10.99	10.30	10.49
2910	NASDAQ	WDC	Tue, Dec 9, 2003	11.43	11.50	10.89	10.90
2909	NASDAQ	WDC	Mon, Dec 8, 2003	11.50	11.58	11.00	11.36
2908	NASDAQ	WDC	Fri, Dec 5, 2003	11.34	11.62	11.30	11.51
2907	NASDAQ	WDC	Thu, Dec 4, 2003	12.00	12.05	11.35	11.40
2906	NASDAQ	WDC	Wed, Dec 3, 2003	12.22	12.40	11.33	11.39
2905	NASDAQ	WDC	Tue, Dec 2, 2003	12.57	12.65	12.15	12.18
2904	NASDAQ	WDC	Mon, Dec 1, 2003	12.76	12.79	12.55	12.73
2903	NASDAQ	WDC	Fri, Nov 28, 2003	12.37	12.47	12.31	12.44
2902	NASDAQ	WDC	Wed, Nov 26, 2003	12.40	12.48	12.26	12.35
2901	NASDAQ	WDC	Tue, Nov 25, 2003	12.35	12.59	12.21	12.21
2900	NASDAQ	WDC	Mon, Nov 24, 2003	12.08	12.44	11.96	12.40
2899	NASDAQ	WDC	Fri, Nov 21, 2003	11.85	11.97	11.47	11.80
2898	NASDAQ	WDC	Thu, Nov 20, 2003	11.58	12.13	11.58	11.61
2897	NASDAQ	WDC	Wed, Nov 19, 2003	11.87	12.00	11.47	11.66
2896	NASDAQ	WDC	Tue, Nov 18, 2003	12.47	12.61	11.83	11.84
2895	NASDAQ	WDC	Mon, Nov 17, 2003	11.70	12.65	11.70	12.30
2894	NASDAQ	WDC	Fri, Nov 14, 2003	13.10	13.24	12.51	12.61
2893	NASDAQ	WDC	Thu, Nov 13, 2003	13.68	13.70	12.95	13.15
2892	NASDAQ	WDC	Wed, Nov 12, 2003	12.35	13.55	12.35	13.55
2891	NASDAQ	WDC	Tue, Nov 11, 2003	12.75	12.87	12.31	12.45
2890	NASDAQ	WDC	Mon, Nov 10, 2003	13.20	13.25	12.60	12.72
2889	NASDAQ	WDC	Fri, Nov 7, 2003	13.80	13.93	13.03	13.12
2888	NASDAQ	WDC	Thu, Nov 6, 2003	13.99	14.00	13.69	13.92
2887	NASDAQ	WDC	Wed, Nov 5, 2003	13.93	14.12	13.52	14.01
2886	NASDAQ	WDC	Tue, Nov 4, 2003	14.14	14.24	13.90	14.03
2885	NASDAQ	WDC	Mon, Nov 3, 2003	13.44	14.00	13.44	13.93
2884	NASDAQ	WDC	Fri, Oct 31, 2003	13.74	13.97	13.25	13.45
2883	NASDAQ	WDC	Thu, Oct 30, 2003	14.30	14.55	13.65	13.78
2882	NASDAQ	WDC	Wed, Oct 29, 2003	13.29	14.32	13.18	14.23
2881	NASDAQ	WDC	Tue, Oct 28, 2003	13.00	13.34	12.85	13.29
2880	NASDAQ	WDC	Mon, Oct 27, 2003	12.84	13.17	12.76	12.86
2879	NASDAQ	WDC	Fri, Oct 24, 2003	12.43	13.00	12.41	12.84
2878	NASDAQ	WDC	Thu, Oct 23, 2003	12.27	12.58	12.20	12.40
2877	NASDAQ	WDC	Wed, Oct 22, 2003	13.32	13.46	11.93	12.30
2876	NASDAQ	WDC	Tue, Oct 21, 2003	13.55	14.38	13.55	14.27
2875	NASDAQ	WDC	Mon, Oct 20, 2003	13.65	13.80	13.40	13.45
2874	NASDAQ	WDC	Fri, Oct 17, 2003	13.73	14.08	13.70	13.80
2873	NASDAQ	WDC	Thu, Oct 16, 2003	13.80	14.39	13.57	14.26
2872	NASDAQ	WDC	Wed, Oct 15, 2003	14.66	14.83	13.73	14.00
2871	NASDAQ	WDC	Tue, Oct 14, 2003	14.36	14.51	14.08	14.48
2870	NASDAQ	WDC	Mon, Oct 13, 2003	14.30	14.54	14.20	14.24
2869	NASDAQ	WDC	Fri, Oct 10, 2003	14.80	14.82	14.25	14.34
2868	NASDAQ	WDC	Thu, Oct 9, 2003	14.70	14.89	14.60	14.79
2867	NASDAQ	WDC	Wed, Oct 8, 2003	14.86	14.93	14.40	14.50
2866	NASDAQ	WDC	Tue, Oct 7, 2003	13.85	14.95	13.85	14.83
2865	NASDAQ	WDC	Mon, Oct 6, 2003	13.85	14.50	13.75	14.45
2864	NASDAQ	WDC	Fri, Oct 3, 2003	13.75	13.97	13.65	13.95
2863	NASDAQ	WDC	Thu, Oct 2, 2003	13.40	13.74	13.22	13.46
2862	NASDAQ	WDC	Wed, Oct 1, 2003	12.89	13.40	12.89	13.40
2861	NASDAQ	WDC	Tue, Sep 30, 2003	12.92	13.18	12.75	12.89
2860	NASDAQ	WDC	Mon, Sep 29, 2003	12.75	13.25	12.74	12.92
2859	NASDAQ	WDC	Fri, Sep 26, 2003	12.60	12.85	12.42	12.71
2858	NASDAQ	WDC	Thu, Sep 25, 2003	12.92	13.20	12.60	12.60
2857	NASDAQ	WDC	Wed, Sep 24, 2003	13.68	14.00	13.05	13.07
2856	NASDAQ	WDC	Tue, Sep 23, 2003	13.17	13.68	13.15	13.57
2855	NASDAQ	WDC	Mon, Sep 22, 2003	12.80	13.22	12.80	13.17
2854	NASDAQ	WDC	Fri, Sep 19, 2003	12.60	13.23	12.52	13.18
2853	NASDAQ	WDC	Thu, Sep 18, 2003	12.48	12.84	12.20	12.62
2852	NASDAQ	WDC	Wed, Sep 17, 2003	11.49	12.55	11.35	12.50
2851	NASDAQ	WDC	Tue, Sep 16, 2003	11.00	11.50	10.95	11.48
2850	NASDAQ	WDC	Mon, Sep 15, 2003	11.29	11.29	10.84	10.98
2849	NASDAQ	WDC	Fri, Sep 12, 2003	11.27	11.34	11.03	11.19
2848	NASDAQ	WDC	Thu, Sep 11, 2003	11.17	11.39	10.70	11.26
2847	NASDAQ	WDC	Wed, Sep 10, 2003	11.60	11.61	11.00	11.08
2846	NASDAQ	WDC	Tue, Sep 9, 2003	11.87	12.08	11.80	11.91
2845	NASDAQ	WDC	Mon, Sep 8, 2003	11.57	11.99	11.50	11.86
2844	NASDAQ	WDC	Fri, Sep 5, 2003	11.50	11.66	11.28	11.50
2843	NASDAQ	WDC	Thu, Sep 4, 2003	11.25	11.48	11.20	11.45
2842	NASDAQ	WDC	Wed, Sep 3, 2003	11.74	11.74	11.06	11.16
2841	NASDAQ	WDC	Tue, Sep 2, 2003	11.70	11.72	11.15	11.55
2840	NASDAQ	WDC	Fri, Aug 29, 2003	11.12	11.60	11.11	11.49
2839	NASDAQ	WDC	Thu, Aug 28, 2003	11.09	11.65	11.00	11.48
2838	NASDAQ	WDC	Wed, Aug 27, 2003	9.26	9.50	9.19	9.50
2837	NASDAQ	WDC	Tue, Aug 26, 2003	8.90	9.15	8.61	9.15
2836	NASDAQ	WDC	Mon, Aug 25, 2003	9.24	9.25	8.82	8.92
2835	NASDAQ	WDC	Fri, Aug 22, 2003	9.78	9.78	9.17	9.25
2834	NASDAQ	WDC	Thu, Aug 21, 2003	10.00	10.03	9.66	9.70
2833	NASDAQ	WDC	Wed, Aug 20, 2003	9.84	10.08	9.56	9.85
2832	NASDAQ	WDC	Tue, Aug 19, 2003	9.85	10.10	9.77	9.84
2831	NASDAQ	WDC	Mon, Aug 18, 2003	9.39	9.80	9.20	9.71
2830	NASDAQ	WDC	Fri, Aug 15, 2003	9.48	9.50	9.25	9.25
2829	NASDAQ	WDC	Thu, Aug 14, 2003	9.50	9.53	9.25	9.44
2828	NASDAQ	WDC	Wed, Aug 13, 2003	9.29	9.56	9.19	9.40
2827	NASDAQ	WDC	Tue, Aug 12, 2003	9.10	9.22	9.01	9.19
2826	NASDAQ	WDC	Mon, Aug 11, 2003	8.72	9.20	8.72	9.01
2825	NASDAQ	WDC	Fri, Aug 8, 2003	8.66	8.80	8.44	8.69
2824	NASDAQ	WDC	Thu, Aug 7, 2003	9.05	9.05	8.60	8.64
2823	NASDAQ	WDC	Wed, Aug 6, 2003	9.25	9.29	8.86	9.08
2822	NASDAQ	WDC	Tue, Aug 5, 2003	9.76	9.76	9.16	9.20
2821	NASDAQ	WDC	Mon, Aug 4, 2003	9.77	9.83	9.35	9.45
2820	NASDAQ	WDC	Fri, Aug 1, 2003	9.93	10.13	9.73	9.76
2819	NASDAQ	WDC	Thu, Jul 31, 2003	9.74	10.09	9.68	9.96
2818	NASDAQ	WDC	Wed, Jul 30, 2003	9.69	10.69	9.25	9.70
2817	NASDAQ	WDC	Tue, Jul 29, 2003	9.67	9.74	9.50	9.52
2816	NASDAQ	WDC	Mon, Jul 28, 2003	9.97	10.09	9.57	9.73
2815	NASDAQ	WDC	Fri, Jul 25, 2003	11.00	11.00	9.50	9.94
2814	NASDAQ	WDC	Thu, Jul 24, 2003	12.17	12.29	11.52	11.70
2813	NASDAQ	WDC	Wed, Jul 23, 2003	12.05	12.34	12.01	12.27
2812	NASDAQ	WDC	Tue, Jul 22, 2003	11.07	11.98	11.07	11.82
2811	NASDAQ	WDC	Mon, Jul 21, 2003	11.78	11.85	11.03	11.07
2810	NASDAQ	WDC	Fri, Jul 18, 2003	12.31	12.36	11.67	11.70
2809	NASDAQ	WDC	Thu, Jul 17, 2003	12.25	12.53	12.11	12.38
2808	NASDAQ	WDC	Wed, Jul 16, 2003	12.67	12.87	12.25	12.44
2807	NASDAQ	WDC	Tue, Jul 15, 2003	13.08	13.47	12.59	12.67
2806	NASDAQ	WDC	Mon, Jul 14, 2003	12.59	13.00	12.50	12.98
2805	NASDAQ	WDC	Fri, Jul 11, 2003	12.35	12.55	12.22	12.35
2804	NASDAQ	WDC	Thu, Jul 10, 2003	12.46	12.62	12.04	12.35
2803	NASDAQ	WDC	Wed, Jul 9, 2003	12.78	12.83	12.40	12.68
2802	NASDAQ	WDC	Tue, Jul 8, 2003	12.75	12.90	12.35	12.78
2801	NASDAQ	WDC	Mon, Jul 7, 2003	12.85	13.20	12.66	13.15
2800	NASDAQ	WDC	Thu, Jul 3, 2003	12.50	12.75	12.41	12.70
2799	NASDAQ	WDC	Wed, Jul 2, 2003	11.89	12.95	11.89	12.83
2798	NASDAQ	WDC	Tue, Jul 1, 2003	10.31	11.90	10.20	11.89
2797	NASDAQ	WDC	Mon, Jun 30, 2003	11.00	11.00	10.27	10.30
2796	NASDAQ	WDC	Fri, Jun 27, 2003	11.03	11.23	10.60	10.68
2795	NASDAQ	WDC	Thu, Jun 26, 2003	10.69	10.98	10.30	10.96
2794	NASDAQ	WDC	Wed, Jun 25, 2003	10.78	11.12	10.60	10.69
2793	NASDAQ	WDC	Tue, Jun 24, 2003	11.15	11.28	10.60	10.75
2792	NASDAQ	WDC	Mon, Jun 23, 2003	11.35	11.35	10.82	11.25
2791	NASDAQ	WDC	Fri, Jun 20, 2003	12.15	12.15	11.16	11.32
2790	NASDAQ	WDC	Thu, Jun 19, 2003	12.48	12.54	11.63	11.79
2789	NASDAQ	WDC	Wed, Jun 18, 2003	12.00	12.70	11.94	12.48
2788	NASDAQ	WDC	Tue, Jun 17, 2003	11.89	12.35	11.89	12.10
2787	NASDAQ	WDC	Mon, Jun 16, 2003	11.33	11.90	11.27	11.89
2786	NASDAQ	WDC	Fri, Jun 13, 2003	11.75	11.76	11.32	11.33
2785	NASDAQ	WDC	Thu, Jun 12, 2003	11.75	11.75	11.41	11.65
2784	NASDAQ	WDC	Wed, Jun 11, 2003	11.35	11.83	11.10	11.45
2783	NASDAQ	WDC	Tue, Jun 10, 2003	11.75	11.92	11.18	11.33
2782	NASDAQ	WDC	Mon, Jun 9, 2003	11.86	11.86	11.50	11.65
2781	NASDAQ	WDC	Fri, Jun 6, 2003	12.80	13.05	11.75	11.86
2780	NASDAQ	WDC	Thu, Jun 5, 2003	12.10	12.91	12.05	12.82
2779	NASDAQ	WDC	Wed, Jun 4, 2003	12.55	12.70	12.17	12.41
2778	NASDAQ	WDC	Tue, Jun 3, 2003	12.55	12.68	12.24	12.65
2777	NASDAQ	WDC	Mon, Jun 2, 2003	12.80	12.99	12.55	12.62
2776	NASDAQ	WDC	Fri, May 30, 2003	12.45	12.85	12.10	12.52
2775	NASDAQ	WDC	Thu, May 29, 2003	11.76	12.90	11.76	12.43
2774	NASDAQ	WDC	Wed, May 28, 2003	11.73	12.16	11.72	11.86
2773	NASDAQ	WDC	Tue, May 27, 2003	10.74	11.90	10.66	11.70
2772	NASDAQ	WDC	Fri, May 23, 2003	10.76	11.13	10.69	10.70
2771	NASDAQ	WDC	Thu, May 22, 2003	10.45	10.86	10.31	10.86
2770	NASDAQ	WDC	Wed, May 21, 2003	10.51	10.69	10.37	10.49
2769	NASDAQ	WDC	Tue, May 20, 2003	10.72	10.90	10.30	10.51
2768	NASDAQ	WDC	Mon, May 19, 2003	11.25	11.26	10.66	10.72
2767	NASDAQ	WDC	Fri, May 16, 2003	11.18	11.45	11.07	11.35
2766	NASDAQ	WDC	Thu, May 15, 2003	11.14	11.40	11.10	11.29
2765	NASDAQ	WDC	Wed, May 14, 2003	11.28	11.37	10.91	11.03
2764	NASDAQ	WDC	Tue, May 13, 2003	10.38	11.77	10.30	11.16
2763	NASDAQ	WDC	Mon, May 12, 2003	9.70	10.49	9.61	10.48
2762	NASDAQ	WDC	Fri, May 9, 2003	9.46	9.53	9.28	9.47
2761	NASDAQ	WDC	Thu, May 8, 2003	9.63	9.78	9.40	9.40
2760	NASDAQ	WDC	Wed, May 7, 2003	9.81	9.81	9.46	9.68
2759	NASDAQ	WDC	Tue, May 6, 2003	9.86	10.00	9.81	9.84
2758	NASDAQ	WDC	Mon, May 5, 2003	9.68	9.97	9.60	9.86
2757	NASDAQ	WDC	Fri, May 2, 2003	9.35	9.59	9.35	9.56
2756	NASDAQ	WDC	Thu, May 1, 2003	9.33	9.41	9.30	9.37
2755	NASDAQ	WDC	Wed, Apr 30, 2003	9.28	9.35	9.23	9.33
2754	NASDAQ	WDC	Tue, Apr 29, 2003	9.23	9.39	9.21	9.30
2753	NASDAQ	WDC	Mon, Apr 28, 2003	9.20	9.30	9.06	9.25
2752	NASDAQ	WDC	Fri, Apr 25, 2003	9.30	9.50	9.20	9.25
2751	NASDAQ	WDC	Thu, Apr 24, 2003	9.41	9.58	9.19	9.24
2750	NASDAQ	WDC	Wed, Apr 23, 2003	9.75	9.75	9.17	9.44
2749	NASDAQ	WDC	Tue, Apr 22, 2003	9.60	9.75	9.49	9.75
2748	NASDAQ	WDC	Mon, Apr 21, 2003	9.50	9.70	9.41	9.66
2747	NASDAQ	WDC	Thu, Apr 17, 2003	9.40	9.50	9.21	9.50
2746	NASDAQ	WDC	Wed, Apr 16, 2003	9.50	9.52	9.08	9.34
2745	NASDAQ	WDC	Tue, Apr 15, 2003	9.18	9.37	9.08	9.27
2744	NASDAQ	WDC	Mon, Apr 14, 2003	8.94	9.26	8.87	9.15
2743	NASDAQ	WDC	Fri, Apr 11, 2003	8.95	8.99	8.75	8.90
2742	NASDAQ	WDC	Thu, Apr 10, 2003	8.50	8.98	8.36	8.73
2741	NASDAQ	WDC	Wed, Apr 9, 2003	8.71	8.89	8.51	8.60
2740	NASDAQ	WDC	Tue, Apr 8, 2003	9.14	9.14	8.51	8.58
2739	NASDAQ	WDC	Mon, Apr 7, 2003	9.35	9.43	8.90	9.01
2738	NASDAQ	WDC	Fri, Apr 4, 2003	10.27	10.27	9.12	9.34
2737	NASDAQ	WDC	Thu, Apr 3, 2003	10.00	10.16	9.76	9.96
2736	NASDAQ	WDC	Wed, Apr 2, 2003	9.70	9.97	9.65	9.93
2735	NASDAQ	WDC	Tue, Apr 1, 2003	9.14	9.54	8.95	9.43
2734	NASDAQ	WDC	Mon, Mar 31, 2003	9.00	9.27	8.80	9.06
2733	NASDAQ	WDC	Fri, Mar 28, 2003	9.20	9.58	9.12	9.18
2732	NASDAQ	WDC	Thu, Mar 27, 2003	8.51	9.31	8.39	9.24
2731	NASDAQ	WDC	Wed, Mar 26, 2003	8.25	8.62	8.08	8.57
2730	NASDAQ	WDC	Tue, Mar 25, 2003	7.96	8.50	7.96	8.30
2729	NASDAQ	WDC	Mon, Mar 24, 2003	7.90	8.05	7.83	7.97
2728	NASDAQ	WDC	Fri, Mar 21, 2003	7.90	8.18	7.80	8.15
2727	NASDAQ	WDC	Thu, Mar 20, 2003	7.75	7.88	7.55	7.76
2726	NASDAQ	WDC	Wed, Mar 19, 2003	7.99	7.99	7.71	7.75
2725	NASDAQ	WDC	Tue, Mar 18, 2003	7.74	8.01	7.64	7.96
2724	NASDAQ	WDC	Mon, Mar 17, 2003	7.11	7.64	7.03	7.61
2723	NASDAQ	WDC	Fri, Mar 14, 2003	7.43	7.47	7.10	7.14
2722	NASDAQ	WDC	Thu, Mar 13, 2003	7.12	7.45	6.97	7.43
2721	NASDAQ	WDC	Wed, Mar 12, 2003	7.68	7.74	7.00	7.16
2720	NASDAQ	WDC	Tue, Mar 11, 2003	7.78	7.80	7.61	7.74
2719	NASDAQ	WDC	Mon, Mar 10, 2003	7.65	7.90	7.65	7.78
2718	NASDAQ	WDC	Fri, Mar 7, 2003	7.75	7.95	7.68	7.79
2717	NASDAQ	WDC	Thu, Mar 6, 2003	7.71	7.98	7.60	7.94
2716	NASDAQ	WDC	Wed, Mar 5, 2003	7.82	7.88	7.60	7.74
2715	NASDAQ	WDC	Tue, Mar 4, 2003	7.85	7.85	7.57	7.65
2714	NASDAQ	WDC	Mon, Mar 3, 2003	8.13	8.20	7.79	7.85
2713	NASDAQ	WDC	Fri, Feb 28, 2003	8.09	8.15	7.98	8.13
2712	NASDAQ	WDC	Thu, Feb 27, 2003	8.10	8.10	7.86	8.01
2711	NASDAQ	WDC	Wed, Feb 26, 2003	7.75	8.05	7.68	7.95
2710	NASDAQ	WDC	Tue, Feb 25, 2003	7.41	7.87	7.41	7.85
2709	NASDAQ	WDC	Mon, Feb 24, 2003	7.40	7.75	7.35	7.68
2708	NASDAQ	WDC	Fri, Feb 21, 2003	7.38	7.55	7.25	7.51
2707	NASDAQ	WDC	Thu, Feb 20, 2003	7.38	7.40	7.22	7.32
2706	NASDAQ	WDC	Wed, Feb 19, 2003	7.46	7.47	7.30	7.30
2705	NASDAQ	WDC	Tue, Feb 18, 2003	7.28	7.58	7.22	7.45
2704	NASDAQ	WDC	Fri, Feb 14, 2003	7.05	7.16	6.95	7.10
2703	NASDAQ	WDC	Thu, Feb 13, 2003	7.15	7.15	6.96	7.02
2702	NASDAQ	WDC	Wed, Feb 12, 2003	7.56	7.67	7.25	7.25
2701	NASDAQ	WDC	Tue, Feb 11, 2003	7.50	7.73	7.39	7.55
2700	NASDAQ	WDC	Mon, Feb 10, 2003	7.35	7.42	6.87	7.40
2699	NASDAQ	WDC	Fri, Feb 7, 2003	7.83	7.89	7.40	7.41
2698	NASDAQ	WDC	Thu, Feb 6, 2003	7.85	8.18	7.75	7.75
2697	NASDAQ	WDC	Wed, Feb 5, 2003	7.92	8.00	7.76	7.83
2696	NASDAQ	WDC	Tue, Feb 4, 2003	7.72	7.89	7.54	7.88
2695	NASDAQ	WDC	Mon, Feb 3, 2003	7.78	8.00	7.68	7.91
2694	NASDAQ	WDC	Fri, Jan 31, 2003	8.10	8.14	7.83	7.95
2693	NASDAQ	WDC	Thu, Jan 30, 2003	8.58	8.58	8.05	8.10
2692	NASDAQ	WDC	Wed, Jan 29, 2003	8.15	8.51	8.05	8.39
2691	NASDAQ	WDC	Tue, Jan 28, 2003	8.11	8.36	8.00	8.32
2690	NASDAQ	WDC	Mon, Jan 27, 2003	7.99	8.10	7.81	7.99
2689	NASDAQ	WDC	Fri, Jan 24, 2003	8.58	8.99	8.05	8.15
2688	NASDAQ	WDC	Thu, Jan 23, 2003	7.30	8.20	7.24	7.40
2687	NASDAQ	WDC	Wed, Jan 22, 2003	7.10	7.27	7.02	7.14
2686	NASDAQ	WDC	Tue, Jan 21, 2003	7.06	7.20	7.01	7.12
2685	NASDAQ	WDC	Fri, Jan 17, 2003	7.45	7.45	7.01	7.02
2684	NASDAQ	WDC	Thu, Jan 16, 2003	7.65	7.70	7.50	7.64
2683	NASDAQ	WDC	Wed, Jan 15, 2003	7.70	7.75	7.49	7.50
2682	NASDAQ	WDC	Tue, Jan 14, 2003	7.45	7.79	7.35	7.70
2681	NASDAQ	WDC	Mon, Jan 13, 2003	7.75	7.90	7.31	7.45
2680	NASDAQ	WDC	Fri, Jan 10, 2003	7.82	7.99	7.42	7.60
2679	NASDAQ	WDC	Thu, Jan 9, 2003	7.76	8.31	7.76	8.14
2678	NASDAQ	WDC	Wed, Jan 8, 2003	8.10	8.10	7.50	7.69
2677	NASDAQ	WDC	Tue, Jan 7, 2003	7.90	8.15	7.80	8.15
2676	NASDAQ	WDC	Mon, Jan 6, 2003	7.20	7.90	7.19	7.77
2675	NASDAQ	WDC	Fri, Jan 3, 2003	6.77	7.20	6.60	7.09
2674	NASDAQ	WDC	Thu, Jan 2, 2003	6.55	6.87	6.44	6.87
2673	NASDAQ	WDC	Tue, Dec 31, 2002	6.42	6.62	6.07	6.39
2672	NASDAQ	WDC	Mon, Dec 30, 2002	6.53	6.60	6.20	6.32
2671	NASDAQ	WDC	Fri, Dec 27, 2002	6.53	6.65	6.41	6.46
2670	NASDAQ	WDC	Thu, Dec 26, 2002	6.72	6.81	6.62	6.63
2669	NASDAQ	WDC	Tue, Dec 24, 2002	6.38	6.78	6.38	6.75
2668	NASDAQ	WDC	Mon, Dec 23, 2002	6.64	6.73	6.36	6.45
2667	NASDAQ	WDC	Fri, Dec 20, 2002	6.50	6.79	6.48	6.74
2666	NASDAQ	WDC	Thu, Dec 19, 2002	6.32	6.71	6.32	6.47
2665	NASDAQ	WDC	Wed, Dec 18, 2002	6.65	6.66	6.25	6.48
2664	NASDAQ	WDC	Tue, Dec 17, 2002	6.95	7.07	6.85	6.93
2663	NASDAQ	WDC	Mon, Dec 16, 2002	6.79	7.05	6.71	7.05
2662	NASDAQ	WDC	Fri, Dec 13, 2002	7.10	7.10	6.75	6.80
2661	NASDAQ	WDC	Thu, Dec 12, 2002	7.31	7.48	7.17	7.19
2660	NASDAQ	WDC	Wed, Dec 11, 2002	7.30	7.34	6.94	7.34
2659	NASDAQ	WDC	Tue, Dec 10, 2002	7.20	7.46	7.00	7.39
2658	NASDAQ	WDC	Mon, Dec 9, 2002	7.39	7.40	6.58	6.62
2657	NASDAQ	WDC	Fri, Dec 6, 2002	7.20	7.55	7.15	7.39
2656	NASDAQ	WDC	Thu, Dec 5, 2002	7.87	8.00	7.16	7.30
2655	NASDAQ	WDC	Wed, Dec 4, 2002	7.92	8.00	7.70	7.77
2654	NASDAQ	WDC	Tue, Dec 3, 2002	8.70	8.90	8.32	8.36
2653	NASDAQ	WDC	Mon, Dec 2, 2002	8.93	8.96	8.64	8.90
2652	NASDAQ	WDC	Fri, Nov 29, 2002	8.74	8.89	8.45	8.45
2651	NASDAQ	WDC	Wed, Nov 27, 2002	8.24	8.69	8.24	8.69
2650	NASDAQ	WDC	Tue, Nov 26, 2002	8.26	8.45	8.09	8.23
2649	NASDAQ	WDC	Mon, Nov 25, 2002	8.13	8.51	8.13	8.40
2648	NASDAQ	WDC	Fri, Nov 22, 2002	7.92	8.19	7.84	8.18
2647	NASDAQ	WDC	Thu, Nov 21, 2002	8.00	8.17	7.90	8.08
2646	NASDAQ	WDC	Wed, Nov 20, 2002	7.12	7.84	7.03	7.84
2645	NASDAQ	WDC	Tue, Nov 19, 2002	7.86	7.86	7.59	7.70
2644	NASDAQ	WDC	Mon, Nov 18, 2002	8.00	8.03	7.81	7.86
2643	NASDAQ	WDC	Fri, Nov 15, 2002	7.89	8.06	7.80	7.88
2642	NASDAQ	WDC	Thu, Nov 14, 2002	7.79	7.96	7.77	7.91
2641	NASDAQ	WDC	Wed, Nov 13, 2002	7.35	7.73	7.25	7.72
2640	NASDAQ	WDC	Tue, Nov 12, 2002	7.36	7.65	7.33	7.39
2639	NASDAQ	WDC	Mon, Nov 11, 2002	7.35	7.75	7.32	7.36
2638	NASDAQ	WDC	Fri, Nov 8, 2002	7.25	7.50	7.15	7.45
2637	NASDAQ	WDC	Thu, Nov 7, 2002	7.44	7.46	7.08	7.20
2636	NASDAQ	WDC	Wed, Nov 6, 2002	7.07	7.53	7.06	7.43
2635	NASDAQ	WDC	Tue, Nov 5, 2002	6.85	7.07	6.76	7.00
2634	NASDAQ	WDC	Mon, Nov 4, 2002	7.20	7.51	7.00	7.05
2633	NASDAQ	WDC	Fri, Nov 1, 2002	6.16	7.00	6.16	7.00
2632	NASDAQ	WDC	Thu, Oct 31, 2002	6.20	6.29	6.09	6.19
2631	NASDAQ	WDC	Wed, Oct 30, 2002	6.39	6.39	6.16	6.25
2630	NASDAQ	WDC	Tue, Oct 29, 2002	6.38	6.45	5.91	6.29
2629	NASDAQ	WDC	Mon, Oct 28, 2002	6.20	6.53	6.20	6.38
2628	NASDAQ	WDC	Fri, Oct 25, 2002	6.10	6.25	5.97	6.05
2627	NASDAQ	WDC	Thu, Oct 24, 2002	6.32	6.53	6.20	6.20
2626	NASDAQ	WDC	Wed, Oct 23, 2002	6.00	6.38	5.70	6.38
2625	NASDAQ	WDC	Tue, Oct 22, 2002	6.25	6.51	6.11	6.32
2624	NASDAQ	WDC	Mon, Oct 21, 2002	6.00	6.50	5.99	6.40
2623	NASDAQ	WDC	Fri, Oct 18, 2002	5.93	6.04	5.71	5.99
2622	NASDAQ	WDC	Thu, Oct 17, 2002	5.50	5.90	5.41	5.70
2621	NASDAQ	WDC	Wed, Oct 16, 2002	4.90	5.09	4.90	4.95
2620	NASDAQ	WDC	Tue, Oct 15, 2002	5.00	5.19	4.96	5.10
2619	NASDAQ	WDC	Mon, Oct 14, 2002	5.02	5.06	4.81	4.95
2618	NASDAQ	WDC	Fri, Oct 11, 2002	5.00	5.18	4.95	5.10
2617	NASDAQ	WDC	Thu, Oct 10, 2002	4.80	5.08	4.75	4.95
2616	NASDAQ	WDC	Wed, Oct 9, 2002	4.54	4.79	4.40	4.78
2615	NASDAQ	WDC	Tue, Oct 8, 2002	4.77	4.85	4.50	4.76
2614	NASDAQ	WDC	Mon, Oct 7, 2002	4.73	4.94	4.61	4.75
2613	NASDAQ	WDC	Fri, Oct 4, 2002	4.80	4.96	4.68	4.78
2612	NASDAQ	WDC	Thu, Oct 3, 2002	4.93	5.05	4.71	4.79
2611	NASDAQ	WDC	Wed, Oct 2, 2002	4.98	5.04	4.60	4.93
2610	NASDAQ	WDC	Tue, Oct 1, 2002	4.62	4.95	4.52	4.93
2609	NASDAQ	WDC	Mon, Sep 30, 2002	4.29	4.70	4.12	4.70
2608	NASDAQ	WDC	Fri, Sep 27, 2002	4.22	4.44	4.12	4.33
2607	NASDAQ	WDC	Thu, Sep 26, 2002	4.33	4.52	4.30	4.52
2606	NASDAQ	WDC	Wed, Sep 25, 2002	4.10	4.34	4.10	4.28
2605	NASDAQ	WDC	Tue, Sep 24, 2002	3.81	4.05	3.80	4.00
2604	NASDAQ	WDC	Mon, Sep 23, 2002	4.10	4.10	3.80	3.85
2603	NASDAQ	WDC	Fri, Sep 20, 2002	4.41	4.44	4.09	4.15
2602	NASDAQ	WDC	Thu, Sep 19, 2002	4.45	4.54	4.25	4.32
2601	NASDAQ	WDC	Wed, Sep 18, 2002	4.50	4.55	4.30	4.50
2600	NASDAQ	WDC	Tue, Sep 17, 2002	4.46	4.62	4.45	4.54
2599	NASDAQ	WDC	Mon, Sep 16, 2002	4.61	4.68	4.42	4.42
2598	NASDAQ	WDC	Fri, Sep 13, 2002	4.49	4.65	4.36	4.64
2597	NASDAQ	WDC	Thu, Sep 12, 2002	4.75	4.75	4.31	4.52
2596	NASDAQ	WDC	Wed, Sep 11, 2002	4.65	4.74	4.56	4.73
2595	NASDAQ	WDC	Tue, Sep 10, 2002	4.40	4.65	4.40	4.65
2594	NASDAQ	WDC	Mon, Sep 9, 2002	4.38	4.47	4.33	4.44
2593	NASDAQ	WDC	Fri, Sep 6, 2002	4.24	4.49	4.24	4.30
2592	NASDAQ	WDC	Thu, Sep 5, 2002	4.24	4.24	4.04	4.14
2591	NASDAQ	WDC	Wed, Sep 4, 2002	4.04	4.26	4.04	4.14
2590	NASDAQ	WDC	Tue, Sep 3, 2002	4.05	4.18	4.00	4.09
2589	NASDAQ	WDC	Fri, Aug 30, 2002	4.12	4.31	4.02	4.05
2588	NASDAQ	WDC	Thu, Aug 29, 2002	3.99	4.32	3.92	4.02
2587	NASDAQ	WDC	Wed, Aug 28, 2002	4.35	4.35	3.90	3.97
2586	NASDAQ	WDC	Tue, Aug 27, 2002	4.90	4.95	4.43	4.43
2585	NASDAQ	WDC	Mon, Aug 26, 2002	5.11	5.11	4.70	5.00
2584	NASDAQ	WDC	Fri, Aug 23, 2002	5.32	5.34	5.10	5.10
2583	NASDAQ	WDC	Thu, Aug 22, 2002	5.25	5.35	5.17	5.34
2582	NASDAQ	WDC	Wed, Aug 21, 2002	5.35	5.40	5.14	5.25
2581	NASDAQ	WDC	Tue, Aug 20, 2002	5.44	5.44	5.05	5.35
2580	NASDAQ	WDC	Mon, Aug 19, 2002	5.20	5.49	5.19	5.44
2579	NASDAQ	WDC	Fri, Aug 16, 2002	5.18	5.27	5.05	5.25
2578	NASDAQ	WDC	Thu, Aug 15, 2002	5.19	5.22	5.10	5.20
2577	NASDAQ	WDC	Wed, Aug 14, 2002	4.79	5.11	4.70	5.11
2576	NASDAQ	WDC	Tue, Aug 13, 2002	4.99	5.03	4.80	4.80
2575	NASDAQ	WDC	Mon, Aug 12, 2002	4.85	5.05	4.75	4.99
2574	NASDAQ	WDC	Fri, Aug 9, 2002	5.19	5.20	4.77	4.85
2573	NASDAQ	WDC	Thu, Aug 8, 2002	4.71	5.19	4.65	5.19
2572	NASDAQ	WDC	Wed, Aug 7, 2002	4.60	4.68	4.48	4.68
2571	NASDAQ	WDC	Tue, Aug 6, 2002	4.25	4.60	4.25	4.59
2570	NASDAQ	WDC	Mon, Aug 5, 2002	4.30	4.31	4.10	4.15
2569	NASDAQ	WDC	Fri, Aug 2, 2002	4.40	4.46	4.28	4.30
2568	NASDAQ	WDC	Thu, Aug 1, 2002	4.48	4.50	4.32	4.40
2567	NASDAQ	WDC	Wed, Jul 31, 2002	4.55	4.64	4.26	4.44
2566	NASDAQ	WDC	Tue, Jul 30, 2002	4.55	4.59	4.37	4.58
2565	NASDAQ	WDC	Mon, Jul 29, 2002	3.90	4.70	3.89	4.65
2564	NASDAQ	WDC	Fri, Jul 26, 2002	3.40	3.80	3.31	3.64
2563	NASDAQ	WDC	Thu, Jul 25, 2002	3.13	3.41	2.98	3.09
2562	NASDAQ	WDC	Wed, Jul 24, 2002	3.10	3.16	2.99	3.05
2561	NASDAQ	WDC	Tue, Jul 23, 2002	3.20	3.45	3.09	3.18
2560	NASDAQ	WDC	Mon, Jul 22, 2002	3.85	4.00	3.10	3.10
2559	NASDAQ	WDC	Fri, Jul 19, 2002	3.93	4.03	3.92	3.92
2558	NASDAQ	WDC	Thu, Jul 18, 2002	4.28	4.38	3.82	3.89
2557	NASDAQ	WDC	Wed, Jul 17, 2002	4.30	4.49	4.23	4.32
2556	NASDAQ	WDC	Tue, Jul 16, 2002	4.19	4.40	4.16	4.24
2555	NASDAQ	WDC	Mon, Jul 15, 2002	4.26	4.26	4.05	4.22
2554	NASDAQ	WDC	Fri, Jul 12, 2002	4.10	4.36	4.10	4.28
2553	NASDAQ	WDC	Thu, Jul 11, 2002	3.95	4.12	3.60	4.10
2552	NASDAQ	WDC	Wed, Jul 10, 2002	3.90	4.10	3.90	4.05
2551	NASDAQ	WDC	Tue, Jul 9, 2002	3.85	3.95	3.85	3.90
2550	NASDAQ	WDC	Mon, Jul 8, 2002	4.09	4.15	3.80	3.81
2549	NASDAQ	WDC	Fri, Jul 5, 2002	3.50	4.10	3.50	4.07
2548	NASDAQ	WDC	Wed, Jul 3, 2002	3.59	3.65	3.25	3.50
2547	NASDAQ	WDC	Tue, Jul 2, 2002	3.47	3.71	3.30	3.62
2546	NASDAQ	WDC	Mon, Jul 1, 2002	3.28	3.50	3.13	3.50
2545	NASDAQ	WDC	Fri, Jun 28, 2002	3.20	3.25	3.11	3.25
2544	NASDAQ	WDC	Thu, Jun 27, 2002	3.26	3.33	3.07	3.20
2543	NASDAQ	WDC	Wed, Jun 26, 2002	3.15	3.38	3.12	3.16
2542	NASDAQ	WDC	Tue, Jun 25, 2002	3.85	3.90	3.26	3.40
2541	NASDAQ	WDC	Mon, Jun 24, 2002	3.61	4.45	3.32	3.81
2540	NASDAQ	WDC	Fri, Jun 21, 2002	3.80	3.89	3.44	3.53
2539	NASDAQ	WDC	Thu, Jun 20, 2002	4.10	4.19	3.90	3.90
2538	NASDAQ	WDC	Wed, Jun 19, 2002	4.19	4.24	4.07	4.10
2537	NASDAQ	WDC	Tue, Jun 18, 2002	4.24	4.34	4.18	4.24
2536	NASDAQ	WDC	Mon, Jun 17, 2002	4.14	4.25	4.09	4.24
2535	NASDAQ	WDC	Fri, Jun 14, 2002	3.95	4.10	3.91	4.09
2534	NASDAQ	WDC	Thu, Jun 13, 2002	4.03	4.23	3.96	4.02
2533	NASDAQ	WDC	Wed, Jun 12, 2002	3.90	4.09	3.90	3.95
2532	NASDAQ	WDC	Tue, Jun 11, 2002	4.11	4.30	3.80	3.86
2531	NASDAQ	WDC	Mon, Jun 10, 2002	4.41	4.47	4.11	4.12
2530	NASDAQ	WDC	Fri, Jun 7, 2002	4.35	4.48	4.26	4.44
2529	NASDAQ	WDC	Thu, Jun 6, 2002	4.49	4.55	4.41	4.50
2528	NASDAQ	WDC	Wed, Jun 5, 2002	4.49	4.50	4.22	4.50
2527	NASDAQ	WDC	Tue, Jun 4, 2002	4.30	4.45	4.21	4.45
2526	NASDAQ	WDC	Mon, Jun 3, 2002	4.65	4.65	4.30	4.30
2525	NASDAQ	WDC	Fri, May 31, 2002	4.68	4.78	4.60	4.60
2524	NASDAQ	WDC	Thu, May 30, 2002	4.50	4.64	4.27	4.63
2523	NASDAQ	WDC	Wed, May 29, 2002	4.70	4.70	4.51	4.65
2522	NASDAQ	WDC	Tue, May 28, 2002	4.60	4.78	4.58	4.75
2521	NASDAQ	WDC	Fri, May 24, 2002	4.82	4.82	4.42	4.44
2520	NASDAQ	WDC	Thu, May 23, 2002	4.90	4.92	4.53	4.83
2519	NASDAQ	WDC	Wed, May 22, 2002	4.89	4.89	4.61	4.89
2518	NASDAQ	WDC	Tue, May 21, 2002	5.22	5.30	4.85	4.89
2517	NASDAQ	WDC	Mon, May 20, 2002	5.50	5.51	5.20	5.28
2516	NASDAQ	WDC	Fri, May 17, 2002	5.67	5.74	5.51	5.53
2515	NASDAQ	WDC	Thu, May 16, 2002	5.43	5.70	5.38	5.67
2514	NASDAQ	WDC	Wed, May 15, 2002	5.19	5.53	5.00	5.38
2513	NASDAQ	WDC	Tue, May 14, 2002	5.00	5.25	4.96	5.25
2512	NASDAQ	WDC	Mon, May 13, 2002	4.87	4.99	4.65	4.80
2511	NASDAQ	WDC	Fri, May 10, 2002	4.95	5.04	4.72	4.88
2510	NASDAQ	WDC	Thu, May 9, 2002	4.78	5.15	4.69	4.95
2509	NASDAQ	WDC	Wed, May 8, 2002	4.40	4.99	4.38	4.87
2508	NASDAQ	WDC	Tue, May 7, 2002	5.15	5.20	4.12	4.18
2507	NASDAQ	WDC	Mon, May 6, 2002	5.85	5.85	5.01	5.10
2506	NASDAQ	WDC	Fri, May 3, 2002	6.09	6.09	5.88	5.95
2505	NASDAQ	WDC	Thu, May 2, 2002	6.08	6.10	5.97	6.09
2504	NASDAQ	WDC	Wed, May 1, 2002	6.15	6.19	6.02	6.08
2503	NASDAQ	WDC	Tue, Apr 30, 2002	6.19	6.20	6.10	6.19
2502	NASDAQ	WDC	Mon, Apr 29, 2002	6.25	6.26	6.00	6.19
2501	NASDAQ	WDC	Fri, Apr 26, 2002	6.65	6.66	5.90	6.05
2500	NASDAQ	WDC	Thu, Apr 25, 2002	6.51	6.82	6.50	6.65
2499	NASDAQ	WDC	Wed, Apr 24, 2002	7.00	7.10	6.29	6.50
2498	NASDAQ	WDC	Tue, Apr 23, 2002	7.19	7.30	7.05	7.06
2497	NASDAQ	WDC	Mon, Apr 22, 2002	7.40	7.43	7.06	7.14
2496	NASDAQ	WDC	Fri, Apr 19, 2002	7.49	7.55	7.05	7.43
2495	NASDAQ	WDC	Thu, Apr 18, 2002	7.30	7.49	6.90	7.49
2494	NASDAQ	WDC	Wed, Apr 17, 2002	7.35	7.48	7.26	7.30
2493	NASDAQ	WDC	Tue, Apr 16, 2002	7.17	7.37	7.08	7.20
2492	NASDAQ	WDC	Mon, Apr 15, 2002	6.70	7.10	6.70	7.07
2491	NASDAQ	WDC	Fri, Apr 12, 2002	6.50	6.75	6.49	6.75
2490	NASDAQ	WDC	Thu, Apr 11, 2002	6.59	6.62	6.39	6.45
2489	NASDAQ	WDC	Wed, Apr 10, 2002	6.60	6.75	6.51	6.61
2488	NASDAQ	WDC	Tue, Apr 9, 2002	6.73	6.88	6.56	6.61
2487	NASDAQ	WDC	Mon, Apr 8, 2002	6.40	6.82	6.32	6.76
2486	NASDAQ	WDC	Fri, Apr 5, 2002	6.85	6.87	6.52	6.64
2485	NASDAQ	WDC	Thu, Apr 4, 2002	6.50	7.00	6.46	6.60
2484	NASDAQ	WDC	Wed, Apr 3, 2002	6.04	6.19	6.00	6.00
2483	NASDAQ	WDC	Tue, Apr 2, 2002	6.07	6.08	5.90	5.99
2482	NASDAQ	WDC	Mon, Apr 1, 2002	6.25	6.29	6.05	6.12
2481	NASDAQ	WDC	Thu, Mar 28, 2002	6.13	6.27	6.13	6.23
2480	NASDAQ	WDC	Wed, Mar 27, 2002	6.16	6.25	6.15	6.16
2479	NASDAQ	WDC	Tue, Mar 26, 2002	6.01	6.23	6.01	6.20
2478	NASDAQ	WDC	Mon, Mar 25, 2002	6.10	6.17	5.99	6.01
2477	NASDAQ	WDC	Fri, Mar 22, 2002	6.05	6.10	5.94	6.05
2476	NASDAQ	WDC	Thu, Mar 21, 2002	5.95	6.08	5.91	6.02
2475	NASDAQ	WDC	Wed, Mar 20, 2002	5.94	6.00	5.82	5.96
2474	NASDAQ	WDC	Tue, Mar 19, 2002	6.08	6.12	5.90	5.94
2473	NASDAQ	WDC	Mon, Mar 18, 2002	6.02	6.14	6.01	6.04
2472	NASDAQ	WDC	Fri, Mar 15, 2002	5.90	6.03	5.90	6.01
2471	NASDAQ	WDC	Thu, Mar 14, 2002	6.21	6.25	5.91	6.00
2470	NASDAQ	WDC	Wed, Mar 13, 2002	6.60	6.60	6.18	6.21
2469	NASDAQ	WDC	Tue, Mar 12, 2002	6.50	6.80	6.41	6.63
2468	NASDAQ	WDC	Mon, Mar 11, 2002	6.60	6.98	6.55	6.75
2467	NASDAQ	WDC	Fri, Mar 8, 2002	6.70	6.80	6.58	6.58
2466	NASDAQ	WDC	Thu, Mar 7, 2002	6.90	7.09	6.55	6.64
2465	NASDAQ	WDC	Wed, Mar 6, 2002	6.61	7.10	6.50	6.95
2464	NASDAQ	WDC	Tue, Mar 5, 2002	6.80	7.04	6.55	6.61
2463	NASDAQ	WDC	Mon, Mar 4, 2002	6.25	6.85	6.22	6.83
2462	NASDAQ	WDC	Fri, Mar 1, 2002	5.91	6.23	5.91	6.15
2461	NASDAQ	WDC	Thu, Feb 28, 2002	6.20	6.30	5.81	5.81
2460	NASDAQ	WDC	Wed, Feb 27, 2002	6.00	6.48	6.00	6.22
2459	NASDAQ	WDC	Tue, Feb 26, 2002	5.88	6.09	5.86	6.04
2458	NASDAQ	WDC	Mon, Feb 25, 2002	5.75	5.95	5.75	5.89
2457	NASDAQ	WDC	Fri, Feb 22, 2002	5.60	5.79	5.20	5.70
2456	NASDAQ	WDC	Thu, Feb 21, 2002	6.15	6.15	5.80	5.81
2455	NASDAQ	WDC	Wed, Feb 20, 2002	5.40	6.26	5.40	6.25
2454	NASDAQ	WDC	Tue, Feb 19, 2002	5.88	5.93	5.32	5.35
2453	NASDAQ	WDC	Fri, Feb 15, 2002	6.10	6.21	5.95	5.98
2452	NASDAQ	WDC	Thu, Feb 14, 2002	6.00	6.19	5.90	6.13
2451	NASDAQ	WDC	Wed, Feb 13, 2002	6.20	6.25	5.94	6.00
2450	NASDAQ	WDC	Tue, Feb 12, 2002	6.23	6.32	6.13	6.20
2449	NASDAQ	WDC	Mon, Feb 11, 2002	5.78	6.33	5.74	6.25
2448	NASDAQ	WDC	Fri, Feb 8, 2002	6.04	6.04	5.74	5.74
2447	NASDAQ	WDC	Thu, Feb 7, 2002	6.15	6.15	5.84	5.94
2446	NASDAQ	WDC	Wed, Feb 6, 2002	5.72	6.10	5.71	5.85
2445	NASDAQ	WDC	Tue, Feb 5, 2002	5.55	5.67	5.40	5.62
2444	NASDAQ	WDC	Mon, Feb 4, 2002	5.79	5.79	5.30	5.53
2443	NASDAQ	WDC	Fri, Feb 1, 2002	6.20	6.24	5.70	5.72
2442	NASDAQ	WDC	Thu, Jan 31, 2002	6.49	6.58	6.25	6.25
2441	NASDAQ	WDC	Wed, Jan 30, 2002	6.85	6.85	6.36	6.49
2440	NASDAQ	WDC	Tue, Jan 29, 2002	6.89	6.95	6.75	6.85
2439	NASDAQ	WDC	Mon, Jan 28, 2002	6.86	7.05	6.77	6.79
2438	NASDAQ	WDC	Fri, Jan 25, 2002	7.05	7.12	6.40	6.89
2437	NASDAQ	WDC	Thu, Jan 24, 2002	7.22	7.44	7.07	7.11
2436	NASDAQ	WDC	Wed, Jan 23, 2002	7.00	7.12	6.92	7.05
2435	NASDAQ	WDC	Tue, Jan 22, 2002	6.98	7.14	6.70	6.99
2434	NASDAQ	WDC	Fri, Jan 18, 2002	6.50	6.59	6.25	6.46
2433	NASDAQ	WDC	Thu, Jan 17, 2002	7.05	7.11	6.88	6.95
2432	NASDAQ	WDC	Wed, Jan 16, 2002	6.85	7.15	6.77	7.01
2431	NASDAQ	WDC	Tue, Jan 15, 2002	6.83	6.99	6.83	6.98
2430	NASDAQ	WDC	Mon, Jan 14, 2002	7.40	7.60	6.60	6.83
2429	NASDAQ	WDC	Fri, Jan 11, 2002	7.35	7.55	7.32	7.40
2428	NASDAQ	WDC	Thu, Jan 10, 2002	7.50	7.70	7.15	7.35
2427	NASDAQ	WDC	Wed, Jan 9, 2002	7.10	7.75	7.05	7.50
2426	NASDAQ	WDC	Tue, Jan 8, 2002	6.88	7.14	6.71	7.00
2425	NASDAQ	WDC	Mon, Jan 7, 2002	6.49	6.94	6.49	6.86
2424	NASDAQ	WDC	Fri, Jan 4, 2002	6.15	6.51	6.15	6.45
2423	NASDAQ	WDC	Thu, Jan 3, 2002	6.18	6.30	6.06	6.14
2422	NASDAQ	WDC	Wed, Jan 2, 2002	6.37	6.45	6.05	6.14
2421	NASDAQ	WDC	Mon, Dec 31, 2001	6.40	6.49	6.13	6.27
2420	NASDAQ	WDC	Fri, Dec 28, 2001	6.75	6.79	6.33	6.50
2419	NASDAQ	WDC	Thu, Dec 27, 2001	6.49	6.78	6.33	6.78
2418	NASDAQ	WDC	Wed, Dec 26, 2001	6.14	6.49	6.10	6.45
2417	NASDAQ	WDC	Mon, Dec 24, 2001	6.12	6.23	6.02	6.10
2416	NASDAQ	WDC	Fri, Dec 21, 2001	6.00	6.45	5.96	6.10
2415	NASDAQ	WDC	Thu, Dec 20, 2001	5.82	6.03	5.51	5.52
2414	NASDAQ	WDC	Wed, Dec 19, 2001	6.05	6.10	5.50	5.92
2413	NASDAQ	WDC	Tue, Dec 18, 2001	6.13	6.24	5.95	6.24
2412	NASDAQ	WDC	Mon, Dec 17, 2001	5.74	6.00	5.61	5.99
2411	NASDAQ	WDC	Fri, Dec 14, 2001	6.05	6.05	5.65	5.72
2410	NASDAQ	WDC	Thu, Dec 13, 2001	6.10	6.17	6.00	6.05
2409	NASDAQ	WDC	Wed, Dec 12, 2001	6.00	6.26	5.87	6.14
2408	NASDAQ	WDC	Tue, Dec 11, 2001	5.40	6.15	5.40	6.00
2407	NASDAQ	WDC	Mon, Dec 10, 2001	5.30	5.95	5.28	5.41
2406	NASDAQ	WDC	Fri, Dec 7, 2001	5.26	5.75	5.10	5.62
2405	NASDAQ	WDC	Thu, Dec 6, 2001	4.88	5.28	4.86	5.25
2404	NASDAQ	WDC	Wed, Dec 5, 2001	4.73	4.93	4.71	4.86
2403	NASDAQ	WDC	Tue, Dec 4, 2001	4.64	4.74	4.53	4.73
2402	NASDAQ	WDC	Mon, Dec 3, 2001	4.50	4.65	4.50	4.64
2401	NASDAQ	WDC	Fri, Nov 30, 2001	4.57	4.74	4.51	4.71
2400	NASDAQ	WDC	Thu, Nov 29, 2001	4.40	4.55	4.33	4.53
2399	NASDAQ	WDC	Wed, Nov 28, 2001	4.60	4.62	4.39	4.42
2398	NASDAQ	WDC	Tue, Nov 27, 2001	4.84	4.95	4.56	4.64
2397	NASDAQ	WDC	Mon, Nov 26, 2001	4.51	4.94	4.51	4.94
2396	NASDAQ	WDC	Fri, Nov 23, 2001	4.37	4.55	4.30	4.55
2395	NASDAQ	WDC	Wed, Nov 21, 2001	4.02	4.38	4.02	4.31
2394	NASDAQ	WDC	Tue, Nov 20, 2001	4.30	4.30	3.90	3.92
2393	NASDAQ	WDC	Mon, Nov 19, 2001	4.25	4.39	4.25	4.35
2392	NASDAQ	WDC	Fri, Nov 16, 2001	4.28	4.30	4.11	4.17
2391	NASDAQ	WDC	Thu, Nov 15, 2001	4.38	4.38	4.18	4.24
2390	NASDAQ	WDC	Wed, Nov 14, 2001	4.30	4.48	4.30	4.38
2389	NASDAQ	WDC	Tue, Nov 13, 2001	4.25	4.36	4.22	4.27
2388	NASDAQ	WDC	Mon, Nov 12, 2001	4.12	4.28	3.99	4.23
2387	NASDAQ	WDC	Fri, Nov 9, 2001	4.29	4.29	4.05	4.07
2386	NASDAQ	WDC	Thu, Nov 8, 2001	3.91	4.40	3.91	4.25
2385	NASDAQ	WDC	Wed, Nov 7, 2001	3.95	3.99	3.87	3.95
2384	NASDAQ	WDC	Tue, Nov 6, 2001	3.80	4.00	3.78	4.00
2383	NASDAQ	WDC	Mon, Nov 5, 2001	3.99	3.99	3.70	3.83
2382	NASDAQ	WDC	Fri, Nov 2, 2001	3.45	3.99	3.38	3.99
2381	NASDAQ	WDC	Thu, Nov 1, 2001	3.45	3.53	3.37	3.40
2380	NASDAQ	WDC	Wed, Oct 31, 2001	3.44	3.57	3.35	3.35
2379	NASDAQ	WDC	Tue, Oct 30, 2001	3.25	3.48	3.15	3.40
2378	NASDAQ	WDC	Mon, Oct 29, 2001	3.53	3.54	3.25	3.27
2377	NASDAQ	WDC	Fri, Oct 26, 2001	3.43	3.59	3.35	3.49
2376	NASDAQ	WDC	Thu, Oct 25, 2001	3.50	3.50	3.20	3.33
2375	NASDAQ	WDC	Wed, Oct 24, 2001	3.30	3.58	3.25	3.50
2374	NASDAQ	WDC	Tue, Oct 23, 2001	3.12	3.34	3.11	3.24
2373	NASDAQ	WDC	Mon, Oct 22, 2001	3.11	3.22	3.05	3.13
2372	NASDAQ	WDC	Fri, Oct 19, 2001	2.80	3.15	2.80	3.10
2371	NASDAQ	WDC	Thu, Oct 18, 2001	2.67	2.80	2.60	2.75
2370	NASDAQ	WDC	Wed, Oct 17, 2001	2.55	2.70	2.53	2.65
2369	NASDAQ	WDC	Tue, Oct 16, 2001	2.55	2.63	2.50	2.55
2368	NASDAQ	WDC	Mon, Oct 15, 2001	2.55	2.58	2.50	2.54
2367	NASDAQ	WDC	Fri, Oct 12, 2001	2.75	2.75	2.54	2.60
2366	NASDAQ	WDC	Thu, Oct 11, 2001	2.47	2.75	2.47	2.70
2365	NASDAQ	WDC	Wed, Oct 10, 2001	2.48	2.59	2.41	2.50
2364	NASDAQ	WDC	Tue, Oct 9, 2001	2.60	2.65	2.45	2.48
2363	NASDAQ	WDC	Mon, Oct 8, 2001	2.60	2.69	2.55	2.59
2362	NASDAQ	WDC	Fri, Oct 5, 2001	2.65	2.80	2.54	2.65
2361	NASDAQ	WDC	Thu, Oct 4, 2001	2.95	2.95	2.60	2.70
2360	NASDAQ	WDC	Wed, Oct 3, 2001	2.50	2.84	2.50	2.80
2359	NASDAQ	WDC	Tue, Oct 2, 2001	2.44	2.49	2.27	2.38
2358	NASDAQ	WDC	Mon, Oct 1, 2001	2.16	2.44	2.15	2.44
2357	NASDAQ	WDC	Fri, Sep 28, 2001	2.05	2.23	2.05	2.17
2356	NASDAQ	WDC	Thu, Sep 27, 2001	2.02	2.10	1.95	2.05
2355	NASDAQ	WDC	Wed, Sep 26, 2001	2.40	2.45	2.09	2.10
2354	NASDAQ	WDC	Tue, Sep 25, 2001	2.45	3.38	2.30	2.37
2353	NASDAQ	WDC	Mon, Sep 24, 2001	2.31	2.45	2.25	2.35
2352	NASDAQ	WDC	Fri, Sep 21, 2001	2.10	2.40	2.05	2.21
2351	NASDAQ	WDC	Thu, Sep 20, 2001	2.70	2.73	2.50	2.54
2350	NASDAQ	WDC	Wed, Sep 19, 2001	2.79	2.85	2.48	2.80
2349	NASDAQ	WDC	Tue, Sep 18, 2001	2.90	3.00	2.75	2.75
2348	NASDAQ	WDC	Mon, Sep 17, 2001	3.00	3.08	2.81	2.87
2347	NASDAQ	WDC	Mon, Sep 10, 2001	3.27	3.28	3.15	3.27
2346	NASDAQ	WDC	Fri, Sep 7, 2001	3.18	3.39	3.14	3.27
2345	NASDAQ	WDC	Thu, Sep 6, 2001	3.30	3.30	3.15	3.20
2344	NASDAQ	WDC	Wed, Sep 5, 2001	3.06	3.57	2.97	3.57
2343	NASDAQ	WDC	Tue, Sep 4, 2001	3.17	3.31	3.00	3.06
2342	NASDAQ	WDC	Fri, Aug 31, 2001	3.25	3.28	3.15	3.18
2341	NASDAQ	WDC	Thu, Aug 30, 2001	3.27	3.33	3.18	3.21
2340	NASDAQ	WDC	Wed, Aug 29, 2001	3.44	3.45	3.35	3.37
2339	NASDAQ	WDC	Tue, Aug 28, 2001	3.50	3.57	3.45	3.49
2338	NASDAQ	WDC	Mon, Aug 27, 2001	3.56	3.59	3.51	3.53
2337	NASDAQ	WDC	Fri, Aug 24, 2001	3.59	3.63	3.57	3.63
2336	NASDAQ	WDC	Thu, Aug 23, 2001	3.62	3.64	3.58	3.59
2335	NASDAQ	WDC	Wed, Aug 22, 2001	3.56	3.73	3.46	3.69
2334	NASDAQ	WDC	Tue, Aug 21, 2001	3.61	3.61	3.48	3.50
2333	NASDAQ	WDC	Mon, Aug 20, 2001	3.67	3.67	3.56	3.62
2332	NASDAQ	WDC	Fri, Aug 17, 2001	3.60	3.65	3.50	3.64
2331	NASDAQ	WDC	Thu, Aug 16, 2001	3.55	3.67	3.45	3.65
2330	NASDAQ	WDC	Wed, Aug 15, 2001	3.69	3.69	3.50	3.56
2329	NASDAQ	WDC	Tue, Aug 14, 2001	3.74	3.77	3.62	3.70
2328	NASDAQ	WDC	Mon, Aug 13, 2001	3.65	3.74	3.65	3.72
2327	NASDAQ	WDC	Fri, Aug 10, 2001	3.83	3.84	3.55	3.69
2326	NASDAQ	WDC	Thu, Aug 9, 2001	3.70	3.90	3.63	3.79
2325	NASDAQ	WDC	Wed, Aug 8, 2001	3.90	3.94	3.55	3.72
2324	NASDAQ	WDC	Tue, Aug 7, 2001	4.00	4.04	3.88	3.93
2323	NASDAQ	WDC	Mon, Aug 6, 2001	3.75	4.06	3.70	4.01
2322	NASDAQ	WDC	Fri, Aug 3, 2001	3.74	3.89	3.60	3.79
2321	NASDAQ	WDC	Thu, Aug 2, 2001	3.80	3.85	3.61	3.69
2320	NASDAQ	WDC	Wed, Aug 1, 2001	3.59	3.80	3.58	3.76
2319	NASDAQ	WDC	Tue, Jul 31, 2001	3.60	3.85	3.50	3.51
2318	NASDAQ	WDC	Mon, Jul 30, 2001	3.40	3.54	3.30	3.36
2317	NASDAQ	WDC	Fri, Jul 27, 2001	3.40	3.53	3.40	3.43
2316	NASDAQ	WDC	Thu, Jul 26, 2001	3.05	3.39	3.05	3.35
2315	NASDAQ	WDC	Wed, Jul 25, 2001	2.95	3.10	2.95	3.00
2314	NASDAQ	WDC	Tue, Jul 24, 2001	3.10	3.15	2.95	2.95
2313	NASDAQ	WDC	Mon, Jul 23, 2001	3.23	3.30	3.10	3.10
2312	NASDAQ	WDC	Fri, Jul 20, 2001	3.18	3.27	3.18	3.20
2311	NASDAQ	WDC	Thu, Jul 19, 2001	3.14	3.28	3.11	3.17
2310	NASDAQ	WDC	Wed, Jul 18, 2001	3.14	3.21	3.01	3.13
2309	NASDAQ	WDC	Tue, Jul 17, 2001	3.20	3.23	3.12	3.13
2308	NASDAQ	WDC	Mon, Jul 16, 2001	3.25	3.26	3.15	3.16
2307	NASDAQ	WDC	Fri, Jul 13, 2001	3.20	3.27	3.17	3.19
2306	NASDAQ	WDC	Thu, Jul 12, 2001	3.20	3.32	3.12	3.19
2305	NASDAQ	WDC	Wed, Jul 11, 2001	3.17	3.29	3.11	3.14
2304	NASDAQ	WDC	Tue, Jul 10, 2001	3.32	3.50	3.12	3.12
2303	NASDAQ	WDC	Mon, Jul 9, 2001	3.27	3.39	3.26	3.35
2302	NASDAQ	WDC	Fri, Jul 6, 2001	3.52	3.52	3.27	3.27
2301	NASDAQ	WDC	Thu, Jul 5, 2001	3.47	3.60	3.46	3.54
2300	NASDAQ	WDC	Tue, Jul 3, 2001	3.52	3.59	3.49	3.53
2299	NASDAQ	WDC	Mon, Jul 2, 2001	3.95	3.95	3.47	3.47
2298	NASDAQ	WDC	Fri, Jun 29, 2001	3.58	4.00	3.49	3.95
2297	NASDAQ	WDC	Thu, Jun 28, 2001	3.47	3.70	3.46	3.65
2296	NASDAQ	WDC	Wed, Jun 27, 2001	3.46	3.54	3.32	3.45
2295	NASDAQ	WDC	Tue, Jun 26, 2001	3.30	3.45	3.28	3.40
2294	NASDAQ	WDC	Mon, Jun 25, 2001	3.41	3.45	3.18	3.20
2293	NASDAQ	WDC	Fri, Jun 22, 2001	3.44	3.49	3.35	3.38
2292	NASDAQ	WDC	Thu, Jun 21, 2001	3.24	3.50	3.24	3.43
2291	NASDAQ	WDC	Wed, Jun 20, 2001	3.08	3.33	3.08	3.21
2290	NASDAQ	WDC	Tue, Jun 19, 2001	3.20	3.34	3.10	3.10
2289	NASDAQ	WDC	Mon, Jun 18, 2001	3.37	3.44	3.10	3.10
2288	NASDAQ	WDC	Fri, Jun 15, 2001	3.20	3.50	3.15	3.47
2287	NASDAQ	WDC	Thu, Jun 14, 2001	3.20	3.30	2.98	3.22
2286	NASDAQ	WDC	Wed, Jun 13, 2001	3.60	3.65	3.23	3.29
2285	NASDAQ	WDC	Tue, Jun 12, 2001	3.65	3.72	3.46	3.50
2284	NASDAQ	WDC	Mon, Jun 11, 2001	4.00	4.00	3.61	3.61
2283	NASDAQ	WDC	Fri, Jun 8, 2001	4.00	4.09	3.85	3.98
2282	NASDAQ	WDC	Thu, Jun 7, 2001	4.10	4.16	3.94	4.00
2281	NASDAQ	WDC	Wed, Jun 6, 2001	4.45	4.48	4.05	4.05
2280	NASDAQ	WDC	Tue, Jun 5, 2001	4.30	4.43	4.15	4.39
2279	NASDAQ	WDC	Mon, Jun 4, 2001	4.45	4.60	4.25	4.37
2278	NASDAQ	WDC	Fri, Jun 1, 2001	4.36	4.50	4.30	4.44
2277	NASDAQ	WDC	Thu, May 31, 2001	4.25	4.41	4.22	4.31
2276	NASDAQ	WDC	Wed, May 30, 2001	4.45	4.45	4.18	4.22
2275	NASDAQ	WDC	Tue, May 29, 2001	4.80	4.90	4.45	4.50
2274	NASDAQ	WDC	Fri, May 25, 2001	4.92	4.94	4.80	4.87
2273	NASDAQ	WDC	Thu, May 24, 2001	4.90	4.90	4.75	4.90
2272	NASDAQ	WDC	Wed, May 23, 2001	4.92	4.94	4.86	4.87
2271	NASDAQ	WDC	Tue, May 22, 2001	5.05	5.12	4.90	4.92
2270	NASDAQ	WDC	Mon, May 21, 2001	5.02	5.10	4.90	5.10
2269	NASDAQ	WDC	Fri, May 18, 2001	5.07	5.10	5.00	5.02
2268	NASDAQ	WDC	Thu, May 17, 2001	5.10	5.22	5.05	5.09
2267	NASDAQ	WDC	Wed, May 16, 2001	4.97	5.25	4.95	5.25
2266	NASDAQ	WDC	Tue, May 15, 2001	4.91	5.00	4.91	4.99
2265	NASDAQ	WDC	Mon, May 14, 2001	4.96	5.00	4.90	4.95
2264	NASDAQ	WDC	Fri, May 11, 2001	5.05	5.05	4.95	4.97
2263	NASDAQ	WDC	Thu, May 10, 2001	5.12	5.14	4.96	5.05
2262	NASDAQ	WDC	Wed, May 9, 2001	5.17	5.20	5.01	5.11
2261	NASDAQ	WDC	Tue, May 8, 2001	5.31	5.33	5.17	5.24
2260	NASDAQ	WDC	Mon, May 7, 2001	5.28	5.40	5.20	5.33
2259	NASDAQ	WDC	Fri, May 4, 2001	5.34	5.34	5.15	5.33
2258	NASDAQ	WDC	Thu, May 3, 2001	5.31	5.43	5.25	5.39
2257	NASDAQ	WDC	Wed, May 2, 2001	5.40	5.50	5.30	5.36
2256	NASDAQ	WDC	Tue, May 1, 2001	5.28	5.49	5.14	5.49
2255	NASDAQ	WDC	Mon, Apr 30, 2001	5.05	5.32	5.05	5.32
2254	NASDAQ	WDC	Fri, Apr 27, 2001	5.10	5.22	5.00	5.05
2253	NASDAQ	WDC	Thu, Apr 26, 2001	5.19	5.23	5.02	5.06
2252	NASDAQ	WDC	Wed, Apr 25, 2001	5.10	5.25	5.05	5.22
2251	NASDAQ	WDC	Tue, Apr 24, 2001	5.06	5.15	4.90	5.10
2250	NASDAQ	WDC	Mon, Apr 23, 2001	5.12	5.14	5.00	5.03
2249	NASDAQ	WDC	Fri, Apr 20, 2001	5.36	5.42	5.05	5.12
2248	NASDAQ	WDC	Thu, Apr 19, 2001	5.30	5.38	5.15	5.37
2247	NASDAQ	WDC	Wed, Apr 18, 2001	5.11	5.58	5.05	5.34
2246	NASDAQ	WDC	Tue, Apr 17, 2001	5.16	5.30	5.01	5.05
2245	NASDAQ	WDC	Mon, Apr 16, 2001	4.97	5.27	4.94	5.24
2244	NASDAQ	WDC	Thu, Apr 12, 2001	4.80	5.03	4.70	5.01
2243	NASDAQ	WDC	Wed, Apr 11, 2001	4.70	4.85	4.60	4.79
2242	NASDAQ	WDC	Tue, Apr 10, 2001	4.30	4.76	4.30	4.67
2241	NASDAQ	WDC	Mon, Apr 9, 2001	4.00	4.10	3.99	4.04
2240	NASDAQ	WDC	Fri, Apr 6, 2001	4.05	4.09	3.93	4.00
2239	NASDAQ	WDC	Thu, Apr 5, 2001	3.95	4.13	3.91	4.12
2238	NASDAQ	WDC	Wed, Apr 4, 2001	4.20	4.23	3.75	3.85
2237	NASDAQ	WDC	Tue, Apr 3, 2001	4.75	4.75	4.00	4.24
2236	NASDAQ	WDC	Mon, Apr 2, 2001	4.70	4.80	4.35	4.80
2235	NASDAQ	WDC	Fri, Mar 30, 2001	4.46	4.76	4.40	4.76
2234	NASDAQ	WDC	Thu, Mar 29, 2001	4.39	4.73	4.34	4.56
2233	NASDAQ	WDC	Wed, Mar 28, 2001	4.35	4.35	4.18	4.33
2232	NASDAQ	WDC	Tue, Mar 27, 2001	4.24	4.43	4.15	4.39
2231	NASDAQ	WDC	Mon, Mar 26, 2001	4.25	4.30	4.10	4.20
2230	NASDAQ	WDC	Fri, Mar 23, 2001	4.05	4.23	4.05	4.22
2229	NASDAQ	WDC	Thu, Mar 22, 2001	3.97	4.05	3.90	4.00
2228	NASDAQ	WDC	Wed, Mar 21, 2001	3.90	4.05	3.87	3.97
2227	NASDAQ	WDC	Tue, Mar 20, 2001	4.23	4.30	3.90	3.90
2226	NASDAQ	WDC	Mon, Mar 19, 2001	3.95	4.30	3.91	4.25
2225	NASDAQ	WDC	Fri, Mar 16, 2001	4.18	4.20	4.00	4.02
2224	NASDAQ	WDC	Thu, Mar 15, 2001	3.90	4.24	3.90	4.13
2223	NASDAQ	WDC	Wed, Mar 14, 2001	3.60	4.03	3.60	3.85
2222	NASDAQ	WDC	Tue, Mar 13, 2001	4.05	4.08	3.75	3.80
2221	NASDAQ	WDC	Mon, Mar 12, 2001	4.20	4.20	3.98	4.10
2220	NASDAQ	WDC	Fri, Mar 9, 2001	4.20	4.25	4.10	4.20
2219	NASDAQ	WDC	Thu, Mar 8, 2001	4.36	4.40	4.15	4.40
2218	NASDAQ	WDC	Wed, Mar 7, 2001	4.15	4.42	4.10	4.42
2217	NASDAQ	WDC	Tue, Mar 6, 2001	4.05	4.21	4.00	4.14
2216	NASDAQ	WDC	Mon, Mar 5, 2001	3.98	4.06	3.75	3.80
2215	NASDAQ	WDC	Fri, Mar 2, 2001	3.65	4.15	3.47	3.90
2214	NASDAQ	WDC	Thu, Mar 1, 2001	4.07	4.07	3.25	3.85
2213	NASDAQ	WDC	Wed, Feb 28, 2001	4.29	4.38	4.00	4.12
2212	NASDAQ	WDC	Tue, Feb 27, 2001	4.40	4.41	4.29	4.29
2211	NASDAQ	WDC	Mon, Feb 26, 2001	4.36	4.50	4.28	4.48
2210	NASDAQ	WDC	Fri, Feb 23, 2001	4.25	4.45	4.16	4.30
2209	NASDAQ	WDC	Thu, Feb 22, 2001	4.21	4.50	4.15	4.35
2208	NASDAQ	WDC	Wed, Feb 21, 2001	4.40	4.59	4.17	4.31
2207	NASDAQ	WDC	Tue, Feb 20, 2001	4.75	4.98	4.45	4.50
2206	NASDAQ	WDC	Fri, Feb 16, 2001	4.95	5.00	4.85	4.98
2205	NASDAQ	WDC	Thu, Feb 15, 2001	4.85	5.26	4.85	5.23
2204	NASDAQ	WDC	Wed, Feb 14, 2001	5.00	5.00	4.61	4.90
2203	NASDAQ	WDC	Tue, Feb 13, 2001	5.05	5.20	4.95	5.02
2202	NASDAQ	WDC	Mon, Feb 12, 2001	4.15	4.94	4.15	4.86
2201	NASDAQ	WDC	Fri, Feb 9, 2001	4.24	4.25	4.05	4.20
2200	NASDAQ	WDC	Thu, Feb 8, 2001	4.36	4.47	4.25	4.29
2199	NASDAQ	WDC	Wed, Feb 7, 2001	4.58	4.58	4.15	4.36
2198	NASDAQ	WDC	Tue, Feb 6, 2001	4.89	4.95	4.55	4.58
2197	NASDAQ	WDC	Mon, Feb 5, 2001	4.58	4.97	4.41	4.80
2196	NASDAQ	WDC	Fri, Feb 2, 2001	5.00	5.25	4.60	4.70
2195	NASDAQ	WDC	Thu, Feb 1, 2001	5.18	5.94	4.94	5.09
2194	NASDAQ	WDC	Wed, Jan 31, 2001	4.88	5.39	4.85	5.28
2193	NASDAQ	WDC	Tue, Jan 30, 2001	4.60	4.85	4.41	4.78
2192	NASDAQ	WDC	Mon, Jan 29, 2001	4.12	4.54	4.08	4.50
2191	NASDAQ	WDC	Fri, Jan 26, 2001	4.75	4.81	4.06	4.13
2190	NASDAQ	WDC	Thu, Jan 25, 2001	5.19	5.19	4.69	4.81
2189	NASDAQ	WDC	Wed, Jan 24, 2001	4.88	5.44	4.75	5.19
2188	NASDAQ	WDC	Tue, Jan 23, 2001	4.31	4.94	4.13	4.88
2187	NASDAQ	WDC	Mon, Jan 22, 2001	3.69	4.38	3.56	4.38
2186	NASDAQ	WDC	Fri, Jan 19, 2001	4.06	4.06	3.56	3.69
2185	NASDAQ	WDC	Thu, Jan 18, 2001	3.88	3.94	3.69	3.88
2184	NASDAQ	WDC	Wed, Jan 17, 2001	3.81	3.94	3.75	3.81
2183	NASDAQ	WDC	Tue, Jan 16, 2001	3.69	3.88	3.69	3.81
2182	NASDAQ	WDC	Fri, Jan 12, 2001	3.81	3.94	3.63	3.81
2181	NASDAQ	WDC	Thu, Jan 11, 2001	3.69	3.94	3.56	3.94
2180	NASDAQ	WDC	Wed, Jan 10, 2001	3.56	3.81	3.38	3.81
2179	NASDAQ	WDC	Tue, Jan 9, 2001	3.25	3.63	3.19	3.56
2178	NASDAQ	WDC	Mon, Jan 8, 2001	3.25	3.31	3.13	3.25
2177	NASDAQ	WDC	Fri, Jan 5, 2001	3.25	3.31	3.00	3.25
2176	NASDAQ	WDC	Thu, Jan 4, 2001	3.06	3.38	2.94	3.25
2175	NASDAQ	WDC	Wed, Jan 3, 2001	2.38	2.81	2.31	2.81
2174	NASDAQ	WDC	Tue, Jan 2, 2001	2.56	2.56	2.31	2.31
2173	NASDAQ	WDC	Fri, Dec 29, 2000	2.50	2.63	2.38	2.44
2172	NASDAQ	WDC	Thu, Dec 28, 2000	2.38	2.56	2.38	2.50
2171	NASDAQ	WDC	Wed, Dec 27, 2000	2.50	2.56	2.31	2.38
2170	NASDAQ	WDC	Tue, Dec 26, 2000	2.75	2.88	2.38	2.50
2169	NASDAQ	WDC	Fri, Dec 22, 2000	2.69	2.94	2.56	2.81
2168	NASDAQ	WDC	Thu, Dec 21, 2000	2.44	2.69	2.38	2.63
2167	NASDAQ	WDC	Wed, Dec 20, 2000	2.38	2.38	2.19	2.31
2166	NASDAQ	WDC	Tue, Dec 19, 2000	2.50	2.69	2.31	2.44
2165	NASDAQ	WDC	Mon, Dec 18, 2000	2.81	2.88	2.56	2.63
2164	NASDAQ	WDC	Fri, Dec 15, 2000	2.81	2.88	2.69	2.75
2163	NASDAQ	WDC	Thu, Dec 14, 2000	2.94	2.94	2.81	2.81
2162	NASDAQ	WDC	Wed, Dec 13, 2000	3.38	3.50	2.94	2.94
2161	NASDAQ	WDC	Tue, Dec 12, 2000	3.25	3.81	3.06	3.44
2160	NASDAQ	WDC	Mon, Dec 11, 2000	2.63	3.31	2.56	3.25
2159	NASDAQ	WDC	Fri, Dec 8, 2000	2.63	2.63	2.31	2.56
2158	NASDAQ	WDC	Thu, Dec 7, 2000	2.50	2.56	2.31	2.44
2157	NASDAQ	WDC	Wed, Dec 6, 2000	2.50	2.63	2.31	2.44
2156	NASDAQ	WDC	Tue, Dec 5, 2000	2.38	2.63	2.31	2.50
2155	NASDAQ	WDC	Mon, Dec 4, 2000	3.38	3.44	2.25	2.25
2154	NASDAQ	WDC	Fri, Dec 1, 2000	3.31	3.63	3.13	3.31
2153	NASDAQ	WDC	Thu, Nov 30, 2000	3.44	3.63	3.06	3.25
2152	NASDAQ	WDC	Wed, Nov 29, 2000	4.13	4.25	3.25	3.50
2151	NASDAQ	WDC	Tue, Nov 28, 2000	4.94	5.00	4.00	4.25
2150	NASDAQ	WDC	Mon, Nov 27, 2000	5.38	5.44	4.75	5.06
2149	NASDAQ	WDC	Fri, Nov 24, 2000	5.38	5.38	5.25	5.38
2148	NASDAQ	WDC	Wed, Nov 22, 2000	5.50	5.50	5.06	5.38
2147	NASDAQ	WDC	Tue, Nov 21, 2000	5.56	5.69	5.44	5.56
2146	NASDAQ	WDC	Mon, Nov 20, 2000	5.50	5.81	5.44	5.69
2145	NASDAQ	WDC	Fri, Nov 17, 2000	5.50	5.56	5.31	5.56
2144	NASDAQ	WDC	Thu, Nov 16, 2000	5.50	5.56	5.38	5.56
2143	NASDAQ	WDC	Wed, Nov 15, 2000	5.44	5.63	5.38	5.63
2142	NASDAQ	WDC	Tue, Nov 14, 2000	5.31	5.50	5.25	5.38
2141	NASDAQ	WDC	Mon, Nov 13, 2000	5.44	5.44	5.06	5.19
2140	NASDAQ	WDC	Fri, Nov 10, 2000	5.63	5.75	5.50	5.56
2139	NASDAQ	WDC	Thu, Nov 9, 2000	5.88	6.00	5.56	5.75
2138	NASDAQ	WDC	Wed, Nov 8, 2000	5.94	6.00	5.69	6.00
2137	NASDAQ	WDC	Tue, Nov 7, 2000	5.88	5.94	5.63	5.81
2136	NASDAQ	WDC	Mon, Nov 6, 2000	5.88	6.19	5.81	5.94
2135	NASDAQ	WDC	Fri, Nov 3, 2000	6.00	6.06	5.81	5.94
2134	NASDAQ	WDC	Thu, Nov 2, 2000	6.00	6.25	5.88	6.06
2133	NASDAQ	WDC	Wed, Nov 1, 2000	5.81	5.88	5.69	5.75
2132	NASDAQ	WDC	Tue, Oct 31, 2000	5.88	6.06	5.63	6.00
2131	NASDAQ	WDC	Mon, Oct 30, 2000	5.88	5.88	5.69	5.88
2130	NASDAQ	WDC	Fri, Oct 27, 2000	6.00	6.38	5.81	6.00
2129	NASDAQ	WDC	Thu, Oct 26, 2000	6.06	6.13	5.56	6.00
2128	NASDAQ	WDC	Wed, Oct 25, 2000	5.56	6.19	5.56	6.13
2127	NASDAQ	WDC	Tue, Oct 24, 2000	5.56	5.94	5.50	5.69
2126	NASDAQ	WDC	Mon, Oct 23, 2000	5.38	5.63	5.31	5.56
2125	NASDAQ	WDC	Fri, Oct 20, 2000	5.13	5.25	4.94	5.25
2124	NASDAQ	WDC	Thu, Oct 19, 2000	5.13	5.38	5.00	5.19
2123	NASDAQ	WDC	Wed, Oct 18, 2000	5.19	5.44	4.75	5.00
2122	NASDAQ	WDC	Tue, Oct 17, 2000	5.63	5.75	5.19	5.31
2121	NASDAQ	WDC	Mon, Oct 16, 2000	5.56	5.81	5.44	5.63
2120	NASDAQ	WDC	Fri, Oct 13, 2000	5.25	5.69	5.25	5.56
2119	NASDAQ	WDC	Thu, Oct 12, 2000	5.50	5.75	5.13	5.25
2118	NASDAQ	WDC	Wed, Oct 11, 2000	5.75	5.88	5.25	5.50
2117	NASDAQ	WDC	Tue, Oct 10, 2000	6.44	6.63	5.88	6.00
2116	NASDAQ	WDC	Mon, Oct 9, 2000	6.19	6.38	6.00	6.19
2115	NASDAQ	WDC	Fri, Oct 6, 2000	6.63	6.81	6.06	6.13
2114	NASDAQ	WDC	Thu, Oct 5, 2000	6.13	6.81	5.94	6.63
2113	NASDAQ	WDC	Wed, Oct 4, 2000	5.63	6.25	5.25	6.13
2112	NASDAQ	WDC	Tue, Oct 3, 2000	5.81	5.88	5.50	5.56
2111	NASDAQ	WDC	Mon, Oct 2, 2000	5.88	6.19	5.69	5.81
2110	NASDAQ	WDC	Fri, Sep 29, 2000	5.63	5.88	5.44	5.88
2109	NASDAQ	WDC	Thu, Sep 28, 2000	5.00	5.63	4.88	5.44
2108	NASDAQ	WDC	Wed, Sep 27, 2000	5.25	5.44	4.94	5.06
2107	NASDAQ	WDC	Tue, Sep 26, 2000	5.56	5.56	5.13	5.13
2106	NASDAQ	WDC	Mon, Sep 25, 2000	5.63	5.81	5.38	5.56
2105	NASDAQ	WDC	Fri, Sep 22, 2000	5.56	5.94	5.50	5.63
2104	NASDAQ	WDC	Thu, Sep 21, 2000	5.88	6.31	5.69	6.00
2103	NASDAQ	WDC	Wed, Sep 20, 2000	5.63	6.00	5.56	6.00
2102	NASDAQ	WDC	Tue, Sep 19, 2000	5.44	5.63	5.38	5.56
2101	NASDAQ	WDC	Mon, Sep 18, 2000	5.38	5.81	5.31	5.50
2100	NASDAQ	WDC	Fri, Sep 15, 2000	5.25	5.63	5.06	5.38
2099	NASDAQ	WDC	Thu, Sep 14, 2000	5.06	5.50	5.06	5.25
2098	NASDAQ	WDC	Wed, Sep 13, 2000	5.00	5.44	4.94	5.06
2097	NASDAQ	WDC	Tue, Sep 12, 2000	5.75	5.75	5.25	5.31
2096	NASDAQ	WDC	Mon, Sep 11, 2000	5.75	5.94	5.63	5.69
2095	NASDAQ	WDC	Fri, Sep 8, 2000	5.81	6.00	5.63	5.81
2094	NASDAQ	WDC	Thu, Sep 7, 2000	5.88	6.19	5.75	5.81
2093	NASDAQ	WDC	Wed, Sep 6, 2000	5.94	6.00	5.63	5.88
2092	NASDAQ	WDC	Tue, Sep 5, 2000	5.81	6.25	5.63	6.00
2091	NASDAQ	WDC	Fri, Sep 1, 2000	5.81	5.94	5.56	5.75
2090	NASDAQ	WDC	Thu, Aug 31, 2000	5.88	6.25	5.75	5.88
2089	NASDAQ	WDC	Wed, Aug 30, 2000	6.00	6.13	5.75	5.81
2088	NASDAQ	WDC	Tue, Aug 29, 2000	5.94	6.44	5.81	6.00
2087	NASDAQ	WDC	Mon, Aug 28, 2000	5.13	6.13	5.13	6.06
2086	NASDAQ	WDC	Fri, Aug 25, 2000	5.38	5.56	5.31	5.44
2085	NASDAQ	WDC	Thu, Aug 24, 2000	4.94	5.63	4.88	5.50
2084	NASDAQ	WDC	Wed, Aug 23, 2000	5.13	5.19	4.69	4.94
2083	NASDAQ	WDC	Tue, Aug 22, 2000	5.25	5.38	5.25	5.25
2082	NASDAQ	WDC	Mon, Aug 21, 2000	5.50	5.63	5.19	5.44
2081	NASDAQ	WDC	Fri, Aug 18, 2000	4.38	5.75	4.38	5.63
2080	NASDAQ	WDC	Thu, Aug 17, 2000	4.25	4.44	4.25	4.38
2079	NASDAQ	WDC	Wed, Aug 16, 2000	4.00	4.31	4.00	4.31
2078	NASDAQ	WDC	Tue, Aug 15, 2000	3.81	4.31	3.75	4.13
2077	NASDAQ	WDC	Mon, Aug 14, 2000	3.69	3.81	3.69	3.75
2076	NASDAQ	WDC	Fri, Aug 11, 2000	3.69	3.75	3.56	3.69
2075	NASDAQ	WDC	Thu, Aug 10, 2000	3.56	3.75	3.56	3.63
2074	NASDAQ	WDC	Wed, Aug 9, 2000	3.81	3.81	3.56	3.56
2073	NASDAQ	WDC	Tue, Aug 8, 2000	3.88	4.00	3.69	3.75
2072	NASDAQ	WDC	Mon, Aug 7, 2000	3.81	4.13	3.81	3.94
2071	NASDAQ	WDC	Fri, Aug 4, 2000	3.75	3.94	3.75	3.81
2070	NASDAQ	WDC	Thu, Aug 3, 2000	3.75	3.81	3.63	3.75
2069	NASDAQ	WDC	Wed, Aug 2, 2000	3.94	4.00	3.81	4.00
2068	NASDAQ	WDC	Tue, Aug 1, 2000	4.13	4.13	3.88	4.06
2067	NASDAQ	WDC	Mon, Jul 31, 2000	4.13	4.13	3.75	4.13
2066	NASDAQ	WDC	Fri, Jul 28, 2000	4.00	4.13	3.56	3.94
2065	NASDAQ	WDC	Thu, Jul 27, 2000	4.19	4.25	4.00	4.00
2064	NASDAQ	WDC	Wed, Jul 26, 2000	4.44	4.44	4.00	4.31
2063	NASDAQ	WDC	Tue, Jul 25, 2000	4.69	4.75	4.38	4.50
2062	NASDAQ	WDC	Mon, Jul 24, 2000	4.94	5.19	4.63	4.69
2061	NASDAQ	WDC	Fri, Jul 21, 2000	4.69	4.81	4.56	4.75
2060	NASDAQ	WDC	Thu, Jul 20, 2000	4.75	5.19	4.69	4.69
2059	NASDAQ	WDC	Wed, Jul 19, 2000	4.88	4.94	4.81	4.81
2058	NASDAQ	WDC	Tue, Jul 18, 2000	5.00	5.06	4.88	5.00
2057	NASDAQ	WDC	Mon, Jul 17, 2000	5.19	5.25	4.88	5.06
2056	NASDAQ	WDC	Fri, Jul 14, 2000	5.69	5.69	5.13	5.25
2055	NASDAQ	WDC	Thu, Jul 13, 2000	5.50	5.75	5.31	5.63
2054	NASDAQ	WDC	Wed, Jul 12, 2000	5.00	5.69	4.94	5.38
2053	NASDAQ	WDC	Tue, Jul 11, 2000	4.69	5.19	4.56	4.88
2052	NASDAQ	WDC	Mon, Jul 10, 2000	4.56	4.63	4.38	4.38
2051	NASDAQ	WDC	Fri, Jul 7, 2000	4.56	4.69	4.38	4.50
2050	NASDAQ	WDC	Thu, Jul 6, 2000	4.69	4.75	4.50	4.56
2049	NASDAQ	WDC	Wed, Jul 5, 2000	4.94	4.94	4.56	4.69
2048	NASDAQ	WDC	Mon, Jul 3, 2000	5.00	5.00	4.81	4.94
2047	NASDAQ	WDC	Fri, Jun 30, 2000	4.75	5.00	4.63	5.00
2046	NASDAQ	WDC	Thu, Jun 29, 2000	4.81	4.81	4.63	4.75
2045	NASDAQ	WDC	Wed, Jun 28, 2000	4.94	4.94	4.75	4.81
2044	NASDAQ	WDC	Tue, Jun 27, 2000	4.75	5.06	4.75	4.94
2043	NASDAQ	WDC	Mon, Jun 26, 2000	5.00	5.06	4.69	4.81
2042	NASDAQ	WDC	Fri, Jun 23, 2000	5.00	5.19	4.75	4.75
2041	NASDAQ	WDC	Thu, Jun 22, 2000	5.19	5.38	5.00	5.06
2040	NASDAQ	WDC	Wed, Jun 21, 2000	4.81	5.38	4.75	5.19
2039	NASDAQ	WDC	Tue, Jun 20, 2000	4.81	5.25	4.75	4.88
2038	NASDAQ	WDC	Mon, Jun 19, 2000	4.25	4.88	4.25	4.75
2037	NASDAQ	WDC	Fri, Jun 16, 2000	4.19	4.25	3.94	4.13
2036	NASDAQ	WDC	Thu, Jun 15, 2000	4.25	4.31	4.06	4.06
2035	NASDAQ	WDC	Wed, Jun 14, 2000	4.38	4.44	4.25	4.25
2034	NASDAQ	WDC	Tue, Jun 13, 2000	4.44	4.44	4.25	4.31
2033	NASDAQ	WDC	Mon, Jun 12, 2000	4.31	4.63	4.25	4.31
2032	NASDAQ	WDC	Fri, Jun 9, 2000	4.38	4.50	4.25	4.31
2031	NASDAQ	WDC	Thu, Jun 8, 2000	4.44	4.44	4.25	4.31
2030	NASDAQ	WDC	Wed, Jun 7, 2000	4.44	4.50	4.19	4.38
2029	NASDAQ	WDC	Tue, Jun 6, 2000	4.56	4.69	4.31	4.50
2028	NASDAQ	WDC	Mon, Jun 5, 2000	4.56	4.69	4.50	4.56
2027	NASDAQ	WDC	Fri, Jun 2, 2000	4.44	4.75	4.44	4.50
2026	NASDAQ	WDC	Thu, Jun 1, 2000	4.63	4.69	4.25	4.31
2025	NASDAQ	WDC	Wed, May 31, 2000	4.69	4.81	4.69	4.69
2024	NASDAQ	WDC	Tue, May 30, 2000	4.75	4.88	4.56	4.75
2023	NASDAQ	WDC	Fri, May 26, 2000	4.44	4.63	4.31	4.63
2022	NASDAQ	WDC	Thu, May 25, 2000	4.81	4.88	4.31	4.31
2021	NASDAQ	WDC	Wed, May 24, 2000	5.00	5.06	4.56	4.69
2020	NASDAQ	WDC	Tue, May 23, 2000	5.00	5.06	4.63	5.00
2019	NASDAQ	WDC	Mon, May 22, 2000	5.19	5.19	4.56	5.00
2018	NASDAQ	WDC	Fri, May 19, 2000	5.13	5.44	5.06	5.19
2017	NASDAQ	WDC	Thu, May 18, 2000	5.31	5.38	5.13	5.25
2016	NASDAQ	WDC	Wed, May 17, 2000	5.50	5.56	5.16	5.19
2015	NASDAQ	WDC	Tue, May 16, 2000	5.88	6.13	5.44	5.63
2014	NASDAQ	WDC	Mon, May 15, 2000	5.63	5.94	5.56	5.94
2013	NASDAQ	WDC	Fri, May 12, 2000	6.00	6.06	5.63	5.75
2012	NASDAQ	WDC	Thu, May 11, 2000	5.94	6.13	5.81	5.88
2011	NASDAQ	WDC	Wed, May 10, 2000	5.88	6.88	5.38	6.88
2010	NASDAQ	WDC	Tue, May 9, 2000	6.50	6.56	5.88	5.88
2009	NASDAQ	WDC	Mon, May 8, 2000	6.44	6.63	6.44	6.50
2008	NASDAQ	WDC	Fri, May 5, 2000	6.50	6.69	6.50	6.56
2007	NASDAQ	WDC	Thu, May 4, 2000	6.69	6.75	6.50	6.56
2006	NASDAQ	WDC	Wed, May 3, 2000	6.63	6.75	6.44	6.69
2005	NASDAQ	WDC	Tue, May 2, 2000	6.94	7.00	6.63	6.69
2004	NASDAQ	WDC	Mon, May 1, 2000	6.94	7.19	6.81	7.19
2003	NASDAQ	WDC	Fri, Apr 28, 2000	7.44	7.50	6.75	6.88
2002	NASDAQ	WDC	Thu, Apr 27, 2000	6.69	7.75	6.63	7.75
2001	NASDAQ	WDC	Wed, Apr 26, 2000	7.13	7.13	6.75	6.81
2000	NASDAQ	WDC	Tue, Apr 25, 2000	6.31	7.25	6.25	7.00
1999	NASDAQ	WDC	Mon, Apr 24, 2000	6.00	6.19	5.81	6.06
1998	NASDAQ	WDC	Thu, Apr 20, 2000	6.38	6.44	6.19	6.19
1997	NASDAQ	WDC	Wed, Apr 19, 2000	6.25	7.00	6.13	7.00
1996	NASDAQ	WDC	Tue, Apr 18, 2000	5.69	6.31	5.69	6.19
1995	NASDAQ	WDC	Mon, Apr 17, 2000	5.50	6.00	5.50	5.63
1994	NASDAQ	WDC	Fri, Apr 14, 2000	6.56	6.63	5.81	6.00
1993	NASDAQ	WDC	Thu, Apr 13, 2000	6.50	6.94	6.31	6.75
1992	NASDAQ	WDC	Wed, Apr 12, 2000	6.69	6.81	6.25	6.25
1991	NASDAQ	WDC	Tue, Apr 11, 2000	7.00	7.00	6.63	6.69
1990	NASDAQ	WDC	Mon, Apr 10, 2000	7.50	7.63	7.00	7.06
1989	NASDAQ	WDC	Fri, Apr 7, 2000	7.88	7.88	7.50	7.56
1988	NASDAQ	WDC	Thu, Apr 6, 2000	7.81	7.81	7.06	7.75
1987	NASDAQ	WDC	Wed, Apr 5, 2000	6.94	7.88	6.50	7.69
1986	NASDAQ	WDC	Tue, Apr 4, 2000	7.06	7.25	5.81	6.44
1985	NASDAQ	WDC	Mon, Apr 3, 2000	7.44	7.50	6.94	7.13
1984	NASDAQ	WDC	Fri, Mar 31, 2000	7.06	7.50	6.50	7.44
1983	NASDAQ	WDC	Thu, Mar 30, 2000	7.44	7.63	6.63	6.88
1982	NASDAQ	WDC	Wed, Mar 29, 2000	7.69	7.75	7.00	7.75
1981	NASDAQ	WDC	Tue, Mar 28, 2000	8.13	8.19	7.56	7.69
1980	NASDAQ	WDC	Mon, Mar 27, 2000	8.63	8.69	8.13	8.25
1979	NASDAQ	WDC	Fri, Mar 24, 2000	8.25	8.81	8.25	8.63
1978	NASDAQ	WDC	Thu, Mar 23, 2000	8.00	8.81	8.00	8.75
1977	NASDAQ	WDC	Wed, Mar 22, 2000	7.25	8.50	7.13	8.00
1976	NASDAQ	WDC	Tue, Mar 21, 2000	6.81	7.13	6.56	7.13
1975	NASDAQ	WDC	Mon, Mar 20, 2000	7.50	7.56	6.75	6.94
1974	NASDAQ	WDC	Fri, Mar 17, 2000	7.50	7.94	6.00	7.50
1973	NASDAQ	WDC	Thu, Mar 16, 2000	7.44	7.69	7.00	7.63
1972	NASDAQ	WDC	Wed, Mar 15, 2000	6.94	6.94	6.38	6.50
1971	NASDAQ	WDC	Tue, Mar 14, 2000	7.25	7.75	6.50	6.50
1970	NASDAQ	WDC	Mon, Mar 13, 2000	5.50	7.25	5.38	7.25
1969	NASDAQ	WDC	Fri, Mar 10, 2000	5.63	5.75	5.19	5.19
1968	NASDAQ	WDC	Thu, Mar 9, 2000	4.56	6.00	4.50	6.00
1967	NASDAQ	WDC	Wed, Mar 8, 2000	4.56	4.69	4.44	4.56
1966	NASDAQ	WDC	Tue, Mar 7, 2000	4.75	4.88	4.44	4.56
1965	NASDAQ	WDC	Mon, Mar 6, 2000	4.63	5.13	4.50	4.81
1964	NASDAQ	WDC	Fri, Mar 3, 2000	4.88	4.88	4.38	4.50
1963	NASDAQ	WDC	Thu, Mar 2, 2000	4.56	4.75	4.50	4.75
1962	NASDAQ	WDC	Wed, Mar 1, 2000	4.50	4.69	4.31	4.69
1961	NASDAQ	WDC	Tue, Feb 29, 2000	4.06	4.75	4.06	4.50
1960	NASDAQ	WDC	Mon, Feb 28, 2000	4.00	4.13	3.94	3.94
1959	NASDAQ	WDC	Fri, Feb 25, 2000	4.13	4.25	3.94	3.94
1958	NASDAQ	WDC	Thu, Feb 24, 2000	4.19	4.38	4.19	4.25
1957	NASDAQ	WDC	Wed, Feb 23, 2000	4.31	4.31	4.13	4.31
1956	NASDAQ	WDC	Tue, Feb 22, 2000	4.31	4.50	4.25	4.25
1955	NASDAQ	WDC	Fri, Feb 18, 2000	4.56	4.56	4.31	4.31
1954	NASDAQ	WDC	Thu, Feb 17, 2000	4.56	4.69	4.50	4.50
1953	NASDAQ	WDC	Wed, Feb 16, 2000	4.63	4.63	4.50	4.50
1952	NASDAQ	WDC	Tue, Feb 15, 2000	4.63	4.69	4.50	4.50
1951	NASDAQ	WDC	Mon, Feb 14, 2000	4.69	4.75	4.63	4.69
1950	NASDAQ	WDC	Fri, Feb 11, 2000	4.81	4.94	4.25	4.94
1949	NASDAQ	WDC	Thu, Feb 10, 2000	5.00	5.00	4.75	4.81
1948	NASDAQ	WDC	Wed, Feb 9, 2000	5.13	5.19	4.88	5.00
1947	NASDAQ	WDC	Tue, Feb 8, 2000	5.25	5.56	5.00	5.13
1946	NASDAQ	WDC	Mon, Feb 7, 2000	5.06	5.50	5.00	5.25
1945	NASDAQ	WDC	Fri, Feb 4, 2000	5.19	5.25	4.88	5.06
1944	NASDAQ	WDC	Thu, Feb 3, 2000	4.69	5.19	4.63	5.06
1943	NASDAQ	WDC	Wed, Feb 2, 2000	4.63	4.75	4.56	4.75
1942	NASDAQ	WDC	Tue, Feb 1, 2000	4.75	4.81	4.56	4.69
1941	NASDAQ	WDC	Mon, Jan 31, 2000	4.94	4.94	4.63	4.75
1940	NASDAQ	WDC	Fri, Jan 28, 2000	4.75	5.13	4.69	5.00
1939	NASDAQ	WDC	Thu, Jan 27, 2000	5.13	5.38	4.63	4.63
1938	NASDAQ	WDC	Wed, Jan 26, 2000	5.25	5.75	4.94	5.75
1937	NASDAQ	WDC	Tue, Jan 25, 2000	4.88	5.50	4.75	5.50
1936	NASDAQ	WDC	Mon, Jan 24, 2000	5.31	5.38	4.75	4.75
1935	NASDAQ	WDC	Fri, Jan 21, 2000	5.50	5.56	5.00	5.13
1934	NASDAQ	WDC	Thu, Jan 20, 2000	6.38	6.38	5.31	5.56
1933	NASDAQ	WDC	Wed, Jan 19, 2000	5.06	6.69	5.00	6.69
1932	NASDAQ	WDC	Tue, Jan 18, 2000	4.88	5.25	4.56	5.13
1931	NASDAQ	WDC	Fri, Jan 14, 2000	4.38	4.75	4.31	4.50
1930	NASDAQ	WDC	Thu, Jan 13, 2000	4.75	4.88	4.25	4.31
1929	NASDAQ	WDC	Wed, Jan 12, 2000	4.94	5.00	4.00	4.56
1928	NASDAQ	WDC	Tue, Jan 11, 2000	4.88	5.25	4.50	5.00
1927	NASDAQ	WDC	Mon, Jan 10, 2000	5.50	5.56	5.00	5.00
1926	NASDAQ	WDC	Fri, Jan 7, 2000	4.63	5.63	4.63	5.63
1925	NASDAQ	WDC	Thu, Jan 6, 2000	4.50	4.69	4.31	4.56
1924	NASDAQ	WDC	Wed, Jan 5, 2000	4.75	4.75	4.13	4.38
1923	NASDAQ	WDC	Tue, Jan 4, 2000	3.94	5.00	3.88	4.69
1922	NASDAQ	WDC	Mon, Jan 3, 2000	4.25	4.25	3.94	3.94
1921	NASDAQ	WDC	Fri, Dec 31, 1999	3.88	4.19	3.81	4.19
1920	NASDAQ	WDC	Thu, Dec 30, 1999	3.63	3.81	3.63	3.81
1919	NASDAQ	WDC	Wed, Dec 29, 1999	3.56	3.69	3.50	3.69
1918	NASDAQ	WDC	Tue, Dec 28, 1999	3.75	3.94	3.50	3.56
1917	NASDAQ	WDC	Mon, Dec 27, 1999	3.88	3.88	3.63	3.69
1916	NASDAQ	WDC	Thu, Dec 23, 1999	3.81	3.94	3.63	3.75
1915	NASDAQ	WDC	Wed, Dec 22, 1999	3.88	3.94	3.75	3.88
1914	NASDAQ	WDC	Tue, Dec 21, 1999	3.88	4.06	3.81	3.88
1913	NASDAQ	WDC	Mon, Dec 20, 1999	4.25	4.38	3.88	3.94
1912	NASDAQ	WDC	Fri, Dec 17, 1999	4.06	4.50	3.94	4.19
1911	NASDAQ	WDC	Thu, Dec 16, 1999	3.63	4.13	3.56	4.00
1910	NASDAQ	WDC	Wed, Dec 15, 1999	3.69	3.75	3.50	3.50
1909	NASDAQ	WDC	Tue, Dec 14, 1999	3.56	3.69	3.56	3.63
1908	NASDAQ	WDC	Mon, Dec 13, 1999	3.63	3.69	3.44	3.44
1907	NASDAQ	WDC	Fri, Dec 10, 1999	3.69	3.75	3.50	3.63
1906	NASDAQ	WDC	Thu, Dec 9, 1999	3.56	3.75	3.50	3.50
1905	NASDAQ	WDC	Wed, Dec 8, 1999	3.63	3.63	3.50	3.56
1904	NASDAQ	WDC	Tue, Dec 7, 1999	3.75	3.75	3.50	3.69
1903	NASDAQ	WDC	Mon, Dec 6, 1999	3.81	3.81	3.63	3.75
1902	NASDAQ	WDC	Fri, Dec 3, 1999	3.94	3.94	3.75	3.75
1901	NASDAQ	WDC	Thu, Dec 2, 1999	3.94	3.94	3.75	3.81
1900	NASDAQ	WDC	Wed, Dec 1, 1999	3.75	4.19	3.75	3.81
1899	NASDAQ	WDC	Tue, Nov 30, 1999	4.06	4.50	3.88	3.88
1898	NASDAQ	WDC	Mon, Nov 29, 1999	3.75	4.19	3.69	4.19
1897	NASDAQ	WDC	Fri, Nov 26, 1999	3.75	3.75	3.63	3.69
1896	NASDAQ	WDC	Wed, Nov 24, 1999	3.75	3.75	3.50	3.69
1895	NASDAQ	WDC	Tue, Nov 23, 1999	3.94	3.94	3.63	3.69
1894	NASDAQ	WDC	Mon, Nov 22, 1999	3.94	4.00	3.81	3.88
1893	NASDAQ	WDC	Fri, Nov 19, 1999	4.00	4.06	3.69	3.88
1892	NASDAQ	WDC	Thu, Nov 18, 1999	4.00	4.13	3.88	3.94
1891	NASDAQ	WDC	Wed, Nov 17, 1999	3.69	4.31	3.63	3.94
1890	NASDAQ	WDC	Tue, Nov 16, 1999	3.75	3.88	3.63	3.69
1889	NASDAQ	WDC	Mon, Nov 15, 1999	3.81	3.88	3.50	3.75
1888	NASDAQ	WDC	Fri, Nov 12, 1999	3.88	3.94	3.44	3.75
1887	NASDAQ	WDC	Thu, Nov 11, 1999	4.25	4.56	3.75	3.88
1886	NASDAQ	WDC	Wed, Nov 10, 1999	3.25	4.50	3.25	4.25
1885	NASDAQ	WDC	Tue, Nov 9, 1999	3.00	3.25	2.94	3.25
1884	NASDAQ	WDC	Mon, Nov 8, 1999	2.88	3.19	2.88	2.94
1883	NASDAQ	WDC	Fri, Nov 5, 1999	2.88	2.94	2.75	2.81
1882	NASDAQ	WDC	Thu, Nov 4, 1999	3.13	3.13	2.81	2.81
1881	NASDAQ	WDC	Wed, Nov 3, 1999	3.13	3.13	2.94	2.94
1880	NASDAQ	WDC	Tue, Nov 2, 1999	3.13	3.25	3.00	3.13
1879	NASDAQ	WDC	Mon, Nov 1, 1999	3.25	3.31	3.00	3.13
1878	NASDAQ	WDC	Fri, Oct 29, 1999	3.25	3.31	3.13	3.25
1877	NASDAQ	WDC	Thu, Oct 28, 1999	3.38	3.44	3.13	3.19
1876	NASDAQ	WDC	Wed, Oct 27, 1999	3.19	3.31	3.13	3.25
1875	NASDAQ	WDC	Tue, Oct 26, 1999	3.13	3.25	3.06	3.06
1874	NASDAQ	WDC	Mon, Oct 25, 1999	3.38	3.38	3.00	3.06
1873	NASDAQ	WDC	Fri, Oct 22, 1999	3.38	3.44	3.31	3.44
1872	NASDAQ	WDC	Thu, Oct 21, 1999	3.38	3.44	3.25	3.38
1871	NASDAQ	WDC	Wed, Oct 20, 1999	3.50	3.50	3.31	3.31
1870	NASDAQ	WDC	Tue, Oct 19, 1999	3.38	3.56	3.38	3.44
1869	NASDAQ	WDC	Mon, Oct 18, 1999	3.56	3.56	3.31	3.31
1868	NASDAQ	WDC	Fri, Oct 15, 1999	3.56	3.63	3.50	3.50
1867	NASDAQ	WDC	Thu, Oct 14, 1999	3.56	3.69	3.50	3.63
1866	NASDAQ	WDC	Wed, Oct 13, 1999	3.56	3.63	3.50	3.50
1865	NASDAQ	WDC	Tue, Oct 12, 1999	3.63	3.69	3.56	3.56
1864	NASDAQ	WDC	Mon, Oct 11, 1999	3.63	3.69	3.56	3.69
1863	NASDAQ	WDC	Fri, Oct 8, 1999	3.88	3.94	3.50	3.63
1862	NASDAQ	WDC	Thu, Oct 7, 1999	4.00	4.00	3.81	3.81
1861	NASDAQ	WDC	Wed, Oct 6, 1999	3.88	4.00	3.63	4.00
1860	NASDAQ	WDC	Tue, Oct 5, 1999	4.00	4.00	3.69	3.88
1859	NASDAQ	WDC	Mon, Oct 4, 1999	4.31	4.38	3.81	3.94
1858	NASDAQ	WDC	Fri, Oct 1, 1999	3.75	4.38	3.69	4.19
1857	NASDAQ	WDC	Thu, Sep 30, 1999	3.75	3.81	3.50	3.69
1856	NASDAQ	WDC	Wed, Sep 29, 1999	4.00	4.00	3.63	3.81
1855	NASDAQ	WDC	Tue, Sep 28, 1999	4.06	4.13	4.00	4.00
1854	NASDAQ	WDC	Mon, Sep 27, 1999	4.38	4.38	4.13	4.19
1853	NASDAQ	WDC	Fri, Sep 24, 1999	4.44	4.50	4.25	4.31
1852	NASDAQ	WDC	Thu, Sep 23, 1999	4.44	4.63	4.44	4.50
1851	NASDAQ	WDC	Wed, Sep 22, 1999	4.25	4.44	4.25	4.38
1850	NASDAQ	WDC	Tue, Sep 21, 1999	4.50	4.56	4.19	4.25
1849	NASDAQ	WDC	Mon, Sep 20, 1999	4.75	4.75	4.56	4.63
1848	NASDAQ	WDC	Fri, Sep 17, 1999	4.75	4.94	4.69	4.81
1847	NASDAQ	WDC	Thu, Sep 16, 1999	5.06	5.06	4.63	4.63
1846	NASDAQ	WDC	Wed, Sep 15, 1999	5.25	5.38	4.88	4.94
1845	NASDAQ	WDC	Tue, Sep 14, 1999	5.25	5.25	5.13	5.13
1844	NASDAQ	WDC	Mon, Sep 13, 1999	5.38	5.44	5.19	5.38
1843	NASDAQ	WDC	Fri, Sep 10, 1999	5.56	5.63	5.31	5.38
1842	NASDAQ	WDC	Thu, Sep 9, 1999	5.69	5.75	5.38	5.50
1841	NASDAQ	WDC	Wed, Sep 8, 1999	5.81	6.19	5.56	5.63
1840	NASDAQ	WDC	Tue, Sep 7, 1999	6.06	6.38	5.75	5.81
1839	NASDAQ	WDC	Fri, Sep 3, 1999	6.19	6.31	6.00	6.00
1838	NASDAQ	WDC	Thu, Sep 2, 1999	6.31	6.44	6.00	6.13
1837	NASDAQ	WDC	Wed, Sep 1, 1999	6.13	6.63	6.13	6.38
1836	NASDAQ	WDC	Tue, Aug 31, 1999	5.88	6.38	5.75	6.13
1835	NASDAQ	WDC	Mon, Aug 30, 1999	5.63	6.00	5.50	5.63
1834	NASDAQ	WDC	Fri, Aug 27, 1999	5.63	5.69	5.38	5.44
1833	NASDAQ	WDC	Thu, Aug 26, 1999	5.81	5.88	5.56	5.69
1832	NASDAQ	WDC	Wed, Aug 25, 1999	5.94	5.94	5.50	5.81
1831	NASDAQ	WDC	Tue, Aug 24, 1999	5.69	6.25	5.56	5.88
1830	NASDAQ	WDC	Mon, Aug 23, 1999	5.75	5.88	5.25	5.63
1829	NASDAQ	WDC	Fri, Aug 20, 1999	7.00	7.56	5.88	5.94
1828	NASDAQ	WDC	Thu, Aug 19, 1999	5.75	6.94	5.69	6.88
1827	NASDAQ	WDC	Wed, Aug 18, 1999	4.69	5.81	4.56	5.69
1826	NASDAQ	WDC	Tue, Aug 17, 1999	4.50	4.75	4.44	4.69
1825	NASDAQ	WDC	Mon, Aug 16, 1999	4.00	4.69	3.88	4.38
1824	NASDAQ	WDC	Fri, Aug 13, 1999	3.56	3.75	3.50	3.75
1823	NASDAQ	WDC	Thu, Aug 12, 1999	3.69	3.69	3.50	3.56
1822	NASDAQ	WDC	Wed, Aug 11, 1999	3.88	3.94	3.63	3.69
1821	NASDAQ	WDC	Tue, Aug 10, 1999	3.94	4.00	3.81	3.81
1820	NASDAQ	WDC	Mon, Aug 9, 1999	4.00	4.00	3.88	3.88
1819	NASDAQ	WDC	Fri, Aug 6, 1999	4.13	4.19	3.94	4.00
1818	NASDAQ	WDC	Thu, Aug 5, 1999	4.00	4.25	3.88	4.19
1817	NASDAQ	WDC	Wed, Aug 4, 1999	4.06	4.19	3.88	4.00
1816	NASDAQ	WDC	Tue, Aug 3, 1999	4.50	4.56	4.00	4.13
1815	NASDAQ	WDC	Mon, Aug 2, 1999	4.94	4.94	4.50	4.56
1814	NASDAQ	WDC	Fri, Jul 30, 1999	4.88	4.94	4.75	4.88
1813	NASDAQ	WDC	Thu, Jul 29, 1999	4.88	4.94	4.81	4.94
1812	NASDAQ	WDC	Wed, Jul 28, 1999	5.13	5.13	4.88	4.94
1811	NASDAQ	WDC	Tue, Jul 27, 1999	4.94	5.13	4.88	5.00
1810	NASDAQ	WDC	Mon, Jul 26, 1999	5.19	5.25	4.75	4.88
1809	NASDAQ	WDC	Fri, Jul 23, 1999	5.75	5.75	5.00	5.06
1808	NASDAQ	WDC	Thu, Jul 22, 1999	6.06	6.13	5.69	5.69
1807	NASDAQ	WDC	Wed, Jul 21, 1999	6.00	6.31	5.94	6.06
1806	NASDAQ	WDC	Tue, Jul 20, 1999	6.06	6.06	5.94	5.94
1805	NASDAQ	WDC	Mon, Jul 19, 1999	6.25	6.44	6.00	6.06
1804	NASDAQ	WDC	Fri, Jul 16, 1999	6.63	6.63	6.19	6.19
1803	NASDAQ	WDC	Thu, Jul 15, 1999	7.06	7.25	6.50	6.88
1802	NASDAQ	WDC	Wed, Jul 14, 1999	5.88	7.06	5.75	6.94
1801	NASDAQ	WDC	Tue, Jul 13, 1999	6.13	6.13	5.81	5.81
1800	NASDAQ	WDC	Mon, Jul 12, 1999	6.19	6.25	6.00	6.00
1799	NASDAQ	WDC	Fri, Jul 9, 1999	6.25	6.25	6.13	6.19
1798	NASDAQ	WDC	Thu, Jul 8, 1999	6.44	6.44	6.19	6.25
1797	NASDAQ	WDC	Wed, Jul 7, 1999	6.38	6.44	6.31	6.38
1796	NASDAQ	WDC	Tue, Jul 6, 1999	6.50	6.56	6.31	6.38
1795	NASDAQ	WDC	Fri, Jul 2, 1999	6.44	6.50	6.31	6.38
1794	NASDAQ	WDC	Thu, Jul 1, 1999	6.50	6.50	6.38	6.50
1793	NASDAQ	WDC	Wed, Jun 30, 1999	6.31	6.56	6.31	6.50
1792	NASDAQ	WDC	Tue, Jun 29, 1999	6.44	6.44	6.25	6.31
1791	NASDAQ	WDC	Mon, Jun 28, 1999	6.38	6.56	6.38	6.44
1790	NASDAQ	WDC	Fri, Jun 25, 1999	6.50	6.50	6.25	6.25
1789	NASDAQ	WDC	Thu, Jun 24, 1999	6.56	6.56	6.38	6.44
1788	NASDAQ	WDC	Wed, Jun 23, 1999	6.63	6.63	6.50	6.56
1787	NASDAQ	WDC	Tue, Jun 22, 1999	6.63	6.69	6.56	6.56
1786	NASDAQ	WDC	Mon, Jun 21, 1999	6.75	6.75	6.50	6.63
1785	NASDAQ	WDC	Fri, Jun 18, 1999	6.44	6.75	6.38	6.69
1784	NASDAQ	WDC	Thu, Jun 17, 1999	6.69	6.75	6.38	6.50
1783	NASDAQ	WDC	Wed, Jun 16, 1999	7.00	7.25	6.88	6.88
1782	NASDAQ	WDC	Tue, Jun 15, 1999	7.19	7.19	6.88	6.88
1781	NASDAQ	WDC	Mon, Jun 14, 1999	7.50	7.50	7.13	7.13
1780	NASDAQ	WDC	Fri, Jun 11, 1999	7.63	7.75	7.44	7.44
1779	NASDAQ	WDC	Thu, Jun 10, 1999	7.63	7.81	7.50	7.50
1778	NASDAQ	WDC	Wed, Jun 9, 1999	7.50	7.94	7.44	7.69
1777	NASDAQ	WDC	Tue, Jun 8, 1999	7.88	7.88	7.44	7.44
1776	NASDAQ	WDC	Mon, Jun 7, 1999	7.63	8.00	7.63	7.81
1775	NASDAQ	WDC	Fri, Jun 4, 1999	7.56	7.63	7.38	7.56
1774	NASDAQ	WDC	Thu, Jun 3, 1999	7.69	7.94	7.63	7.75
1773	NASDAQ	WDC	Wed, Jun 2, 1999	7.88	8.06	7.63	7.69
1772	NASDAQ	WDC	Tue, Jun 1, 1999	7.88	8.13	7.75	7.94
1771	NASDAQ	WDC	Fri, May 28, 1999	7.88	8.00	7.63	8.00
1770	NASDAQ	WDC	Thu, May 27, 1999	7.88	7.88	7.63	7.75
1769	NASDAQ	WDC	Wed, May 26, 1999	8.25	8.38	7.81	7.81
1768	NASDAQ	WDC	Tue, May 25, 1999	8.63	8.69	8.25	8.25
1767	NASDAQ	WDC	Mon, May 24, 1999	8.88	9.06	8.56	8.63
1766	NASDAQ	WDC	Fri, May 21, 1999	9.13	9.19	8.75	8.88
1765	NASDAQ	WDC	Thu, May 20, 1999	9.19	9.31	8.94	9.31
1764	NASDAQ	WDC	Wed, May 19, 1999	9.00	9.25	8.56	8.81
1763	NASDAQ	WDC	Tue, May 18, 1999	8.88	9.13	8.75	8.88
1762	NASDAQ	WDC	Mon, May 17, 1999	9.00	9.44	8.56	8.94
1761	NASDAQ	WDC	Fri, May 14, 1999	9.75	9.75	8.94	9.00
1760	NASDAQ	WDC	Thu, May 13, 1999	8.94	9.88	8.88	9.00
1759	NASDAQ	WDC	Wed, May 12, 1999	8.63	8.94	8.00	8.69
1758	NASDAQ	WDC	Tue, May 11, 1999	8.63	8.75	8.31	8.38
1757	NASDAQ	WDC	Mon, May 10, 1999	7.69	8.63	7.63	8.38
1756	NASDAQ	WDC	Fri, May 7, 1999	7.63	7.75	7.56	7.56
1755	NASDAQ	WDC	Thu, May 6, 1999	7.75	7.88	7.50	7.56
1754	NASDAQ	WDC	Wed, May 5, 1999	7.63	7.81	7.50	7.69
1753	NASDAQ	WDC	Tue, May 4, 1999	7.88	7.88	7.50	7.63
1752	NASDAQ	WDC	Mon, May 3, 1999	8.00	8.00	7.75	7.88
1751	NASDAQ	WDC	Fri, Apr 30, 1999	8.31	8.63	7.88	8.06
1750	NASDAQ	WDC	Thu, Apr 29, 1999	8.19	8.75	8.13	8.31
1749	NASDAQ	WDC	Wed, Apr 28, 1999	8.75	8.81	8.13	8.19
1748	NASDAQ	WDC	Tue, Apr 27, 1999	7.44	8.88	7.31	8.88
1747	NASDAQ	WDC	Mon, Apr 26, 1999	7.75	7.94	7.31	7.31
1746	NASDAQ	WDC	Fri, Apr 23, 1999	8.00	8.00	7.50	7.63
1745	NASDAQ	WDC	Thu, Apr 22, 1999	6.94	7.69	6.69	7.44
1744	NASDAQ	WDC	Wed, Apr 21, 1999	7.00	7.19	6.63	6.63
1743	NASDAQ	WDC	Tue, Apr 20, 1999	7.00	7.13	6.94	7.00
1742	NASDAQ	WDC	Mon, Apr 19, 1999	7.06	7.19	6.81	6.94
1741	NASDAQ	WDC	Fri, Apr 16, 1999	7.13	7.31	7.06	7.06
1740	NASDAQ	WDC	Thu, Apr 15, 1999	7.13	7.13	6.94	7.13
1739	NASDAQ	WDC	Wed, Apr 14, 1999	7.25	7.31	6.88	6.94
1738	NASDAQ	WDC	Tue, Apr 13, 1999	7.44	7.81	7.00	7.00
1737	NASDAQ	WDC	Mon, Apr 12, 1999	7.38	7.56	7.06	7.31
1736	NASDAQ	WDC	Fri, Apr 9, 1999	7.31	7.50	7.19	7.25
1735	NASDAQ	WDC	Thu, Apr 8, 1999	7.50	7.56	7.19	7.38
1734	NASDAQ	WDC	Wed, Apr 7, 1999	7.75	7.81	7.31	7.44
1733	NASDAQ	WDC	Tue, Apr 6, 1999	7.81	8.56	7.56	7.63
1732	NASDAQ	WDC	Mon, Apr 5, 1999	8.38	8.38	7.69	7.75
1731	NASDAQ	WDC	Thu, Apr 1, 1999	8.00	8.44	7.94	8.00
1730	NASDAQ	WDC	Wed, Mar 31, 1999	8.13	8.19	7.75	7.88
1729	NASDAQ	WDC	Tue, Mar 30, 1999	8.44	8.44	7.94	8.00
1728	NASDAQ	WDC	Mon, Mar 29, 1999	8.56	8.75	8.38	8.38
1727	NASDAQ	WDC	Fri, Mar 26, 1999	8.63	8.88	8.50	8.56
1726	NASDAQ	WDC	Thu, Mar 25, 1999	8.69	8.81	8.50	8.56
1725	NASDAQ	WDC	Wed, Mar 24, 1999	8.81	8.81	8.50	8.56
1724	NASDAQ	WDC	Tue, Mar 23, 1999	8.63	8.94	8.50	8.69
1723	NASDAQ	WDC	Mon, Mar 22, 1999	9.25	9.25	8.63	8.63
1722	NASDAQ	WDC	Fri, Mar 19, 1999	9.63	9.75	9.13	9.31
1721	NASDAQ	WDC	Thu, Mar 18, 1999	9.81	9.81	9.50	9.63
1720	NASDAQ	WDC	Wed, Mar 17, 1999	9.56	10.31	9.56	9.75
1719	NASDAQ	WDC	Tue, Mar 16, 1999	9.56	9.69	9.44	9.50
1718	NASDAQ	WDC	Mon, Mar 15, 1999	9.50	9.88	9.38	9.50
1717	NASDAQ	WDC	Fri, Mar 12, 1999	9.44	9.75	9.38	9.38
1716	NASDAQ	WDC	Thu, Mar 11, 1999	9.63	9.88	9.44	9.56
1715	NASDAQ	WDC	Wed, Mar 10, 1999	9.88	9.94	9.44	9.50
1714	NASDAQ	WDC	Tue, Mar 9, 1999	9.63	10.38	9.50	9.75
1713	NASDAQ	WDC	Mon, Mar 8, 1999	9.50	9.69	9.25	9.56
1712	NASDAQ	WDC	Fri, Mar 5, 1999	9.88	9.88	9.38	9.38
1711	NASDAQ	WDC	Thu, Mar 4, 1999	9.56	9.94	9.38	9.56
1710	NASDAQ	WDC	Wed, Mar 3, 1999	9.88	9.88	9.44	9.50
1709	NASDAQ	WDC	Tue, Mar 2, 1999	10.38	10.38	9.69	9.75
1708	NASDAQ	WDC	Mon, Mar 1, 1999	9.56	10.31	9.56	10.13
1707	NASDAQ	WDC	Fri, Feb 26, 1999	10.25	10.38	9.50	9.50
1706	NASDAQ	WDC	Thu, Feb 25, 1999	10.25	10.38	9.88	10.38
1705	NASDAQ	WDC	Wed, Feb 24, 1999	11.13	11.13	10.31	10.38
1704	NASDAQ	WDC	Tue, Feb 23, 1999	11.13	11.25	10.69	11.00
1703	NASDAQ	WDC	Mon, Feb 22, 1999	11.13	11.38	10.88	11.00
1702	NASDAQ	WDC	Fri, Feb 19, 1999	11.00	11.00	10.50	10.69
1701	NASDAQ	WDC	Thu, Feb 18, 1999	10.38	11.06	10.00	10.94
1700	NASDAQ	WDC	Wed, Feb 17, 1999	10.88	11.13	10.00	10.13
1699	NASDAQ	WDC	Tue, Feb 16, 1999	11.94	12.00	11.00	11.19
1698	NASDAQ	WDC	Fri, Feb 12, 1999	11.94	12.06	11.38	11.75
1697	NASDAQ	WDC	Thu, Feb 11, 1999	12.06	12.31	11.13	12.25
1696	NASDAQ	WDC	Wed, Feb 10, 1999	12.06	12.44	11.88	12.06
1695	NASDAQ	WDC	Tue, Feb 9, 1999	13.25	13.38	12.06	12.19
1694	NASDAQ	WDC	Mon, Feb 8, 1999	13.38	13.50	12.88	13.03
1693	NASDAQ	WDC	Fri, Feb 5, 1999	12.75	12.88	11.63	12.88
1692	NASDAQ	WDC	Thu, Feb 4, 1999	13.38	13.56	12.56	12.63
1691	NASDAQ	WDC	Wed, Feb 3, 1999	12.88	13.81	12.75	13.25
1690	NASDAQ	WDC	Tue, Feb 2, 1999	14.13	14.25	12.88	12.88
1689	NASDAQ	WDC	Mon, Feb 1, 1999	13.88	14.50	13.75	14.38
1688	NASDAQ	WDC	Fri, Jan 29, 1999	14.00	14.19	13.56	13.63
1687	NASDAQ	WDC	Thu, Jan 28, 1999	13.44	14.06	13.06	14.06
1686	NASDAQ	WDC	Wed, Jan 27, 1999	14.75	14.81	13.50	13.50
1685	NASDAQ	WDC	Tue, Jan 26, 1999	15.00	15.31	14.50	14.63
1684	NASDAQ	WDC	Mon, Jan 25, 1999	15.50	15.88	14.88	15.00
1683	NASDAQ	WDC	Fri, Jan 22, 1999	16.00	16.13	15.31	15.31
1682	NASDAQ	WDC	Thu, Jan 21, 1999	16.63	17.19	16.38	16.44
1681	NASDAQ	WDC	Wed, Jan 20, 1999	18.75	18.75	16.00	16.50
1680	NASDAQ	WDC	Tue, Jan 19, 1999	20.00	20.69	18.81	19.25
1679	NASDAQ	WDC	Fri, Jan 15, 1999	20.06	20.44	19.56	19.88
1678	NASDAQ	WDC	Thu, Jan 14, 1999	20.63	20.69	19.75	20.00
1677	NASDAQ	WDC	Wed, Jan 13, 1999	18.50	21.44	18.00	20.38
1676	NASDAQ	WDC	Tue, Jan 12, 1999	18.88	20.00	18.31	19.50
1675	NASDAQ	WDC	Mon, Jan 11, 1999	18.44	19.13	18.25	19.00
1674	NASDAQ	WDC	Fri, Jan 8, 1999	18.94	18.94	17.75	18.19
1673	NASDAQ	WDC	Thu, Jan 7, 1999	16.69	18.31	16.50	18.00
1672	NASDAQ	WDC	Wed, Jan 6, 1999	17.13	17.44	16.50	16.50
1671	NASDAQ	WDC	Tue, Jan 5, 1999	14.81	16.75	14.81	16.56
1670	NASDAQ	WDC	Mon, Jan 4, 1999	15.13	15.75	15.00	15.06
1669	NASDAQ	WDC	Thu, Dec 31, 1998	15.25	15.25	14.81	15.06
1668	NASDAQ	WDC	Wed, Dec 30, 1998	14.56	15.63	14.50	15.31
1667	NASDAQ	WDC	Tue, Dec 29, 1998	15.25	15.38	14.50	14.56
1666	NASDAQ	WDC	Mon, Dec 28, 1998	15.88	15.88	15.25	15.50
1665	NASDAQ	WDC	Thu, Dec 24, 1998	15.38	16.38	15.31	15.94
1664	NASDAQ	WDC	Wed, Dec 23, 1998	15.88	16.00	15.25	15.25
1663	NASDAQ	WDC	Tue, Dec 22, 1998	16.25	16.44	15.50	15.75
1662	NASDAQ	WDC	Mon, Dec 21, 1998	16.50	17.25	16.25	16.31
1661	NASDAQ	WDC	Fri, Dec 18, 1998	15.69	16.25	15.63	16.25
1660	NASDAQ	WDC	Thu, Dec 17, 1998	15.25	15.94	15.25	15.44
1659	NASDAQ	WDC	Wed, Dec 16, 1998	16.19	16.25	15.25	15.25
1658	NASDAQ	WDC	Tue, Dec 15, 1998	15.94	16.50	15.69	15.81
1657	NASDAQ	WDC	Mon, Dec 14, 1998	15.81	16.69	15.50	15.63
1656	NASDAQ	WDC	Fri, Dec 11, 1998	15.88	16.38	15.25	15.63
1655	NASDAQ	WDC	Thu, Dec 10, 1998	16.88	16.88	15.69	16.00
1654	NASDAQ	WDC	Wed, Dec 9, 1998	17.81	17.81	17.06	17.06
1653	NASDAQ	WDC	Tue, Dec 8, 1998	17.88	18.00	17.06	17.69
1652	NASDAQ	WDC	Mon, Dec 7, 1998	18.25	18.56	17.69	17.69
1651	NASDAQ	WDC	Fri, Dec 4, 1998	18.38	18.50	17.50	18.13
1650	NASDAQ	WDC	Thu, Dec 3, 1998	16.69	18.56	16.69	17.63
1649	NASDAQ	WDC	Wed, Dec 2, 1998	17.00	17.38	16.00	16.63
1648	NASDAQ	WDC	Tue, Dec 1, 1998	13.06	17.88	13.00	17.88
1647	NASDAQ	WDC	Mon, Nov 30, 1998	14.13	14.13	13.00	13.06
1646	NASDAQ	WDC	Fri, Nov 27, 1998	14.13	14.38	14.00	14.25
1645	NASDAQ	WDC	Wed, Nov 25, 1998	14.31	14.50	13.75	14.13
1644	NASDAQ	WDC	Tue, Nov 24, 1998	14.13	14.75	14.00	14.25
1643	NASDAQ	WDC	Mon, Nov 23, 1998	14.25	14.75	14.00	14.13
1642	NASDAQ	WDC	Fri, Nov 20, 1998	14.94	14.94	14.00	14.44
1641	NASDAQ	WDC	Thu, Nov 19, 1998	13.06	15.19	13.00	14.81
1640	NASDAQ	WDC	Wed, Nov 18, 1998	12.94	13.06	12.25	12.94
1639	NASDAQ	WDC	Tue, Nov 17, 1998	13.00	13.31	12.69	12.88
1638	NASDAQ	WDC	Mon, Nov 16, 1998	13.56	13.56	12.88	13.06
1637	NASDAQ	WDC	Fri, Nov 13, 1998	13.56	13.69	13.00	13.25
1636	NASDAQ	WDC	Thu, Nov 12, 1998	12.94	13.75	12.75	13.69
1635	NASDAQ	WDC	Wed, Nov 11, 1998	14.13	14.19	13.13	13.25
1634	NASDAQ	WDC	Tue, Nov 10, 1998	13.31	14.00	12.94	13.19
1633	NASDAQ	WDC	Mon, Nov 9, 1998	13.88	14.00	12.81	13.38
1632	NASDAQ	WDC	Fri, Nov 6, 1998	13.50	13.75	12.50	13.50
1631	NASDAQ	WDC	Thu, Nov 5, 1998	13.75	14.25	13.50	13.63
1630	NASDAQ	WDC	Wed, Nov 4, 1998	13.00	15.00	12.75	14.25
1629	NASDAQ	WDC	Tue, Nov 3, 1998	10.38	12.81	10.25	12.63
1628	NASDAQ	WDC	Mon, Nov 2, 1998	10.69	10.88	10.25	10.50
1627	NASDAQ	WDC	Fri, Oct 30, 1998	9.88	10.88	9.63	10.50
1626	NASDAQ	WDC	Thu, Oct 29, 1998	9.31	9.81	9.25	9.63
1625	NASDAQ	WDC	Wed, Oct 28, 1998	8.88	9.56	8.81	9.31
1624	NASDAQ	WDC	Tue, Oct 27, 1998	9.00	9.25	8.69	8.81
1623	NASDAQ	WDC	Mon, Oct 26, 1998	9.38	9.38	8.69	8.81
1622	NASDAQ	WDC	Fri, Oct 23, 1998	7.81	9.25	7.81	9.00
1621	NASDAQ	WDC	Thu, Oct 22, 1998	7.94	8.00	7.69	7.88
1620	NASDAQ	WDC	Wed, Oct 21, 1998	7.88	8.00	7.50	7.94
1619	NASDAQ	WDC	Tue, Oct 20, 1998	8.13	8.63	7.63	7.94
1618	NASDAQ	WDC	Mon, Oct 19, 1998	7.25	8.50	7.25	8.13
1617	NASDAQ	WDC	Fri, Oct 16, 1998	7.88	7.94	7.31	7.75
1616	NASDAQ	WDC	Thu, Oct 15, 1998	8.06	8.13	7.13	8.00
1615	NASDAQ	WDC	Wed, Oct 14, 1998	8.00	8.00	7.75	7.81
1614	NASDAQ	WDC	Tue, Oct 13, 1998	8.44	8.44	7.88	8.06
1613	NASDAQ	WDC	Mon, Oct 12, 1998	8.56	8.69	8.31	8.38
1612	NASDAQ	WDC	Fri, Oct 9, 1998	8.25	8.44	7.88	8.06
1611	NASDAQ	WDC	Thu, Oct 8, 1998	8.00	8.50	7.56	8.06
1610	NASDAQ	WDC	Wed, Oct 7, 1998	8.88	9.19	8.25	8.25
1609	NASDAQ	WDC	Tue, Oct 6, 1998	9.63	9.81	8.81	9.00
1608	NASDAQ	WDC	Mon, Oct 5, 1998	9.63	9.75	9.00	9.38
1607	NASDAQ	WDC	Fri, Oct 2, 1998	9.75	10.00	9.31	9.75
1606	NASDAQ	WDC	Thu, Oct 1, 1998	10.31	10.38	9.56	9.63
1605	NASDAQ	WDC	Wed, Sep 30, 1998	10.19	10.75	10.13	10.75
1604	NASDAQ	WDC	Tue, Sep 29, 1998	10.50	10.69	10.25	10.44
1603	NASDAQ	WDC	Mon, Sep 28, 1998	10.94	11.00	10.63	10.63
1602	NASDAQ	WDC	Fri, Sep 25, 1998	10.69	10.94	10.31	10.94
1601	NASDAQ	WDC	Thu, Sep 24, 1998	11.25	11.44	10.63	10.75
1600	NASDAQ	WDC	Wed, Sep 23, 1998	10.88	11.44	10.88	11.31
1599	NASDAQ	WDC	Tue, Sep 22, 1998	11.38	11.56	10.56	10.75
1598	NASDAQ	WDC	Mon, Sep 21, 1998	10.25	11.13	10.00	11.13
1597	NASDAQ	WDC	Fri, Sep 18, 1998	10.25	10.56	10.00	10.50
1596	NASDAQ	WDC	Thu, Sep 17, 1998	9.50	10.38	9.31	10.13
1595	NASDAQ	WDC	Wed, Sep 16, 1998	9.81	10.06	9.69	9.88
1594	NASDAQ	WDC	Tue, Sep 15, 1998	10.19	10.19	9.75	9.81
1593	NASDAQ	WDC	Mon, Sep 14, 1998	10.38	10.56	10.25	10.25
1592	NASDAQ	WDC	Fri, Sep 11, 1998	10.50	10.69	10.13	10.13
1591	NASDAQ	WDC	Thu, Sep 10, 1998	10.00	10.56	9.63	10.25
1590	NASDAQ	WDC	Wed, Sep 9, 1998	9.75	10.50	9.56	10.25
1589	NASDAQ	WDC	Tue, Sep 8, 1998	9.31	9.88	9.06	9.31
1588	NASDAQ	WDC	Fri, Sep 4, 1998	9.00	9.25	8.69	8.94
1587	NASDAQ	WDC	Thu, Sep 3, 1998	9.19	9.38	8.75	8.75
1586	NASDAQ	WDC	Wed, Sep 2, 1998	9.00	9.38	9.00	9.31
1585	NASDAQ	WDC	Tue, Sep 1, 1998	8.25	8.81	8.13	8.81
1584	NASDAQ	WDC	Mon, Aug 31, 1998	9.75	9.81	8.00	8.13
1583	NASDAQ	WDC	Fri, Aug 28, 1998	9.94	10.19	9.50	9.50
1582	NASDAQ	WDC	Thu, Aug 27, 1998	10.75	10.75	9.88	9.88
1581	NASDAQ	WDC	Wed, Aug 26, 1998	10.94	11.00	10.75	10.75
1580	NASDAQ	WDC	Tue, Aug 25, 1998	11.50	11.69	11.13	11.19
1579	NASDAQ	WDC	Mon, Aug 24, 1998	11.63	11.75	11.25	11.38
1578	NASDAQ	WDC	Fri, Aug 21, 1998	11.50	11.75	11.06	11.50
1577	NASDAQ	WDC	Thu, Aug 20, 1998	12.13	12.19	11.94	11.94
1576	NASDAQ	WDC	Wed, Aug 19, 1998	12.75	12.94	12.13	12.38
1575	NASDAQ	WDC	Tue, Aug 18, 1998	13.13	13.50	12.94	12.94
1574	NASDAQ	WDC	Mon, Aug 17, 1998	13.13	13.50	13.06	13.06
1573	NASDAQ	WDC	Fri, Aug 14, 1998	12.81	13.31	12.75	13.19
1572	NASDAQ	WDC	Thu, Aug 13, 1998	12.00	12.50	11.75	12.44
1571	NASDAQ	WDC	Wed, Aug 12, 1998	12.25	12.38	11.94	12.13
1570	NASDAQ	WDC	Tue, Aug 11, 1998	11.38	11.75	11.38	11.69
1569	NASDAQ	WDC	Mon, Aug 10, 1998	12.13	12.44	11.94	12.00
1568	NASDAQ	WDC	Fri, Aug 7, 1998	12.63	12.88	12.00	12.06
1567	NASDAQ	WDC	Thu, Aug 6, 1998	10.31	12.50	10.31	12.25
1566	NASDAQ	WDC	Wed, Aug 5, 1998	11.00	11.06	10.38	10.56
1565	NASDAQ	WDC	Tue, Aug 4, 1998	11.06	11.25	10.81	10.94
1564	NASDAQ	WDC	Mon, Aug 3, 1998	11.13	11.25	10.88	11.00
1563	NASDAQ	WDC	Fri, Jul 31, 1998	11.63	12.19	11.13	11.13
1562	NASDAQ	WDC	Thu, Jul 30, 1998	11.38	11.56	11.38	11.50
1561	NASDAQ	WDC	Wed, Jul 29, 1998	11.56	11.63	11.19	11.25
1560	NASDAQ	WDC	Tue, Jul 28, 1998	11.25	11.88	11.00	11.56
1559	NASDAQ	WDC	Mon, Jul 27, 1998	11.13	11.25	10.50	11.13
1558	NASDAQ	WDC	Fri, Jul 24, 1998	11.81	11.81	11.25	11.44
1557	NASDAQ	WDC	Thu, Jul 23, 1998	11.69	12.19	11.56	11.81
1556	NASDAQ	WDC	Wed, Jul 22, 1998	12.19	12.19	11.31	11.69
1555	NASDAQ	WDC	Tue, Jul 21, 1998	12.19	12.50	12.06	12.31
1554	NASDAQ	WDC	Mon, Jul 20, 1998	12.50	12.50	12.19	12.19
1553	NASDAQ	WDC	Fri, Jul 17, 1998	12.81	12.81	12.44	12.50
1552	NASDAQ	WDC	Thu, Jul 16, 1998	12.69	12.88	12.38	12.81
1551	NASDAQ	WDC	Wed, Jul 15, 1998	12.50	12.69	12.38	12.56
1550	NASDAQ	WDC	Tue, Jul 14, 1998	12.56	12.81	12.25	12.25
1549	NASDAQ	WDC	Mon, Jul 13, 1998	12.19	12.63	12.00	12.56
1548	NASDAQ	WDC	Fri, Jul 10, 1998	12.25	12.38	12.00	12.13
1547	NASDAQ	WDC	Thu, Jul 9, 1998	12.50	12.81	12.19	12.38
1546	NASDAQ	WDC	Wed, Jul 8, 1998	11.31	12.75	11.19	12.50
1545	NASDAQ	WDC	Tue, Jul 7, 1998	11.25	11.38	11.00	11.31
1544	NASDAQ	WDC	Mon, Jul 6, 1998	11.25	11.50	11.13	11.19
1543	NASDAQ	WDC	Thu, Jul 2, 1998	11.69	11.75	11.13	11.13
1542	NASDAQ	WDC	Wed, Jul 1, 1998	12.00	12.06	11.63	11.69
1541	NASDAQ	WDC	Tue, Jun 30, 1998	11.50	12.06	11.38	11.81
1540	NASDAQ	WDC	Mon, Jun 29, 1998	11.38	11.63	11.25	11.63
1539	NASDAQ	WDC	Fri, Jun 26, 1998	11.38	11.38	11.13	11.25
1538	NASDAQ	WDC	Thu, Jun 25, 1998	11.44	11.56	11.25	11.31
1537	NASDAQ	WDC	Wed, Jun 24, 1998	11.13	11.50	11.13	11.13
1536	NASDAQ	WDC	Tue, Jun 23, 1998	11.31	11.56	11.06	11.25
1535	NASDAQ	WDC	Mon, Jun 22, 1998	11.56	11.81	11.19	11.25
1534	NASDAQ	WDC	Fri, Jun 19, 1998	11.50	11.63	10.63	11.38
1533	NASDAQ	WDC	Thu, Jun 18, 1998	11.63	11.69	11.44	11.56
1532	NASDAQ	WDC	Wed, Jun 17, 1998	11.50	11.88	11.44	11.56
1531	NASDAQ	WDC	Tue, Jun 16, 1998	11.13	11.56	11.13	11.38
1530	NASDAQ	WDC	Mon, Jun 15, 1998	11.25	11.56	10.88	11.00
1529	NASDAQ	WDC	Fri, Jun 12, 1998	10.69	11.19	10.31	11.00
1528	NASDAQ	WDC	Thu, Jun 11, 1998	11.25	11.50	10.25	10.75
1527	NASDAQ	WDC	Wed, Jun 10, 1998	12.88	12.88	11.06	11.19
1526	NASDAQ	WDC	Tue, Jun 9, 1998	15.44	15.88	15.44	15.50
1525	NASDAQ	WDC	Mon, Jun 8, 1998	15.50	15.69	15.19	15.25
1524	NASDAQ	WDC	Fri, Jun 5, 1998	15.69	15.81	15.44	15.50
1523	NASDAQ	WDC	Thu, Jun 4, 1998	15.50	15.63	15.31	15.56
1522	NASDAQ	WDC	Wed, Jun 3, 1998	15.94	16.00	15.50	15.50
1521	NASDAQ	WDC	Tue, Jun 2, 1998	16.19	16.25	15.81	15.81
1520	NASDAQ	WDC	Mon, Jun 1, 1998	16.75	16.75	16.00	16.00
1519	NASDAQ	WDC	Fri, May 29, 1998	17.13	17.31	16.88	17.06
1518	NASDAQ	WDC	Thu, May 28, 1998	16.88	17.38	16.75	17.38
1517	NASDAQ	WDC	Wed, May 27, 1998	17.13	17.25	16.50	17.00
1516	NASDAQ	WDC	Tue, May 26, 1998	17.88	18.00	17.38	17.38
1515	NASDAQ	WDC	Fri, May 22, 1998	18.13	18.19	17.31	17.44
1514	NASDAQ	WDC	Thu, May 21, 1998	18.81	18.81	18.06	18.25
1513	NASDAQ	WDC	Wed, May 20, 1998	18.88	19.00	18.56	18.81
1512	NASDAQ	WDC	Tue, May 19, 1998	19.00	19.25	18.69	18.81
1511	NASDAQ	WDC	Mon, May 18, 1998	19.00	19.50	18.88	19.00
1510	NASDAQ	WDC	Fri, May 15, 1998	19.69	19.75	19.00	19.13
1509	NASDAQ	WDC	Thu, May 14, 1998	19.38	19.88	19.31	19.69
1508	NASDAQ	WDC	Wed, May 13, 1998	20.00	20.19	19.50	19.56
1507	NASDAQ	WDC	Tue, May 12, 1998	19.63	20.06	19.44	20.00
1506	NASDAQ	WDC	Mon, May 11, 1998	20.38	20.69	19.50	19.69
1505	NASDAQ	WDC	Fri, May 8, 1998	20.13	20.63	20.13	20.38
1504	NASDAQ	WDC	Thu, May 7, 1998	20.00	20.19	19.81	19.94
1503	NASDAQ	WDC	Wed, May 6, 1998	20.25	20.38	19.69	19.88
1502	NASDAQ	WDC	Tue, May 5, 1998	19.88	20.13	19.44	19.88
1501	NASDAQ	WDC	Mon, May 4, 1998	20.44	20.44	19.75	19.88
1500	NASDAQ	WDC	Fri, May 1, 1998	19.50	20.13	19.38	19.63
1499	NASDAQ	WDC	Thu, Apr 30, 1998	19.38	19.88	18.38	19.75
1498	NASDAQ	WDC	Wed, Apr 29, 1998	19.19	19.50	18.88	19.06
1497	NASDAQ	WDC	Tue, Apr 28, 1998	20.63	20.94	18.75	19.25
1496	NASDAQ	WDC	Mon, Apr 27, 1998	21.25	21.44	20.00	21.25
1495	NASDAQ	WDC	Fri, Apr 24, 1998	20.81	22.06	20.81	22.00
1494	NASDAQ	WDC	Thu, Apr 23, 1998	21.38	21.50	20.56	20.81
1493	NASDAQ	WDC	Wed, Apr 22, 1998	19.88	21.50	19.81	21.38
1492	NASDAQ	WDC	Tue, Apr 21, 1998	20.00	20.75	19.63	19.75
1491	NASDAQ	WDC	Mon, Apr 20, 1998	18.69	19.75	18.69	19.75
1490	NASDAQ	WDC	Fri, Apr 17, 1998	18.63	18.94	18.44	18.50
1489	NASDAQ	WDC	Thu, Apr 16, 1998	19.13	19.13	18.50	18.50
1488	NASDAQ	WDC	Wed, Apr 15, 1998	19.63	19.69	18.81	19.19
1487	NASDAQ	WDC	Tue, Apr 14, 1998	18.00	18.75	18.00	18.75
1486	NASDAQ	WDC	Mon, Apr 13, 1998	18.06	18.44	17.63	17.81
1485	NASDAQ	WDC	Thu, Apr 9, 1998	18.88	19.06	18.06	18.25
1484	NASDAQ	WDC	Wed, Apr 8, 1998	17.88	18.88	17.81	18.63
1483	NASDAQ	WDC	Tue, Apr 7, 1998	18.13	18.25	17.56	17.69
1482	NASDAQ	WDC	Mon, Apr 6, 1998	18.38	18.75	17.94	18.25
1481	NASDAQ	WDC	Fri, Apr 3, 1998	18.94	19.00	18.38	18.50
1480	NASDAQ	WDC	Thu, Apr 2, 1998	19.50	19.69	18.69	18.88
1479	NASDAQ	WDC	Wed, Apr 1, 1998	17.50	19.50	17.19	19.50
1478	NASDAQ	WDC	Tue, Mar 31, 1998	18.25	18.56	17.44	17.56
1477	NASDAQ	WDC	Mon, Mar 30, 1998	17.81	18.25	17.44	18.25
1476	NASDAQ	WDC	Fri, Mar 27, 1998	18.19	18.38	17.75	17.81
1475	NASDAQ	WDC	Thu, Mar 26, 1998	17.13	18.25	16.88	17.88
1474	NASDAQ	WDC	Wed, Mar 25, 1998	17.50	18.00	17.00	17.13
1473	NASDAQ	WDC	Tue, Mar 24, 1998	16.75	17.44	16.44	17.06
1472	NASDAQ	WDC	Mon, Mar 23, 1998	16.56	16.75	16.31	16.50
1471	NASDAQ	WDC	Fri, Mar 20, 1998	17.19	17.31	16.56	16.69
1470	NASDAQ	WDC	Thu, Mar 19, 1998	16.56	17.44	16.56	17.19
1469	NASDAQ	WDC	Wed, Mar 18, 1998	16.69	16.88	16.50	16.56
1468	NASDAQ	WDC	Tue, Mar 17, 1998	17.00	17.06	16.56	16.81
1467	NASDAQ	WDC	Mon, Mar 16, 1998	17.06	17.13	16.75	17.06
1466	NASDAQ	WDC	Fri, Mar 13, 1998	17.56	17.63	17.00	17.19
1465	NASDAQ	WDC	Thu, Mar 12, 1998	17.44	17.94	17.06	17.31
1464	NASDAQ	WDC	Wed, Mar 11, 1998	16.63	17.63	16.56	17.50
1463	NASDAQ	WDC	Tue, Mar 10, 1998	16.13	16.44	15.94	16.38
1462	NASDAQ	WDC	Mon, Mar 9, 1998	16.44	16.44	15.69	15.75
1461	NASDAQ	WDC	Fri, Mar 6, 1998	16.63	16.81	16.38	16.56
1460	NASDAQ	WDC	Thu, Mar 5, 1998	17.00	17.94	16.38	16.38
1459	NASDAQ	WDC	Wed, Mar 4, 1998	17.50	17.63	17.19	17.44
1458	NASDAQ	WDC	Tue, Mar 3, 1998	17.75	18.00	17.31	17.56
1457	NASDAQ	WDC	Mon, Mar 2, 1998	18.25	18.63	17.81	18.00
1456	NASDAQ	WDC	Fri, Feb 27, 1998	18.56	18.63	18.19	18.25
1455	NASDAQ	WDC	Thu, Feb 26, 1998	18.00	18.75	17.69	18.44
1454	NASDAQ	WDC	Wed, Feb 25, 1998	18.19	18.25	17.88	18.13
1453	NASDAQ	WDC	Tue, Feb 24, 1998	18.50	18.56	17.88	18.00
1452	NASDAQ	WDC	Mon, Feb 23, 1998	18.88	19.00	18.56	18.63
1451	NASDAQ	WDC	Fri, Feb 20, 1998	19.25	19.38	18.63	18.69
1450	NASDAQ	WDC	Thu, Feb 19, 1998	19.75	19.75	19.19	19.19
1449	NASDAQ	WDC	Wed, Feb 18, 1998	19.50	19.88	19.25	19.63
1448	NASDAQ	WDC	Tue, Feb 17, 1998	20.06	20.44	19.50	19.50
1447	NASDAQ	WDC	Fri, Feb 13, 1998	19.38	20.00	19.00	19.75
1446	NASDAQ	WDC	Thu, Feb 12, 1998	19.25	19.56	18.50	19.19
1445	NASDAQ	WDC	Wed, Feb 11, 1998	18.44	19.38	18.19	19.00
1444	NASDAQ	WDC	Tue, Feb 10, 1998	18.19	19.06	17.81	18.81
1443	NASDAQ	WDC	Mon, Feb 9, 1998	18.19	18.38	17.88	18.00
1442	NASDAQ	WDC	Fri, Feb 6, 1998	18.38	18.63	18.00	18.50
1441	NASDAQ	WDC	Thu, Feb 5, 1998	19.00	19.19	18.13	18.25
1440	NASDAQ	WDC	Wed, Feb 4, 1998	18.25	18.88	18.25	18.69
1439	NASDAQ	WDC	Tue, Feb 3, 1998	18.19	19.19	18.19	18.25
1438	NASDAQ	WDC	Mon, Feb 2, 1998	19.25	19.63	17.81	18.50
1437	NASDAQ	WDC	Fri, Jan 30, 1998	18.19	19.13	18.00	18.88
1436	NASDAQ	WDC	Thu, Jan 29, 1998	18.00	18.19	16.88	17.31
1435	NASDAQ	WDC	Wed, Jan 28, 1998	16.75	18.19	16.75	18.13
1434	NASDAQ	WDC	Tue, Jan 27, 1998	17.06	17.25	16.63	16.81
1433	NASDAQ	WDC	Mon, Jan 26, 1998	18.63	18.75	17.38	17.63
1432	NASDAQ	WDC	Fri, Jan 23, 1998	18.88	19.19	18.19	18.31
1431	NASDAQ	WDC	Thu, Jan 22, 1998	18.75	18.88	17.94	18.69
1430	NASDAQ	WDC	Wed, Jan 21, 1998	16.94	19.13	16.94	19.13
1429	NASDAQ	WDC	Tue, Jan 20, 1998	16.13	17.81	16.00	17.19
1428	NASDAQ	WDC	Fri, Jan 16, 1998	16.88	16.94	15.81	15.88
1427	NASDAQ	WDC	Thu, Jan 15, 1998	16.00	17.25	15.63	16.44
1426	NASDAQ	WDC	Wed, Jan 14, 1998	16.50	16.69	15.69	15.94
1425	NASDAQ	WDC	Tue, Jan 13, 1998	15.44	16.75	15.44	16.44
1424	NASDAQ	WDC	Mon, Jan 12, 1998	14.94	15.75	14.88	15.06
1423	NASDAQ	WDC	Fri, Jan 9, 1998	16.63	16.63	15.00	15.69
1422	NASDAQ	WDC	Thu, Jan 8, 1998	16.56	16.81	16.13	16.38
1421	NASDAQ	WDC	Wed, Jan 7, 1998	17.25	17.50	16.63	17.25
1420	NASDAQ	WDC	Tue, Jan 6, 1998	17.63	17.88	17.00	17.50
1419	NASDAQ	WDC	Mon, Jan 5, 1998	17.75	18.25	17.50	18.00
1418	NASDAQ	WDC	Fri, Jan 2, 1998	16.50	17.50	16.25	17.25
1417	NASDAQ	WDC	Wed, Dec 31, 1997	15.25	16.31	15.25	16.00
1416	NASDAQ	WDC	Tue, Dec 30, 1997	14.81	15.56	14.81	15.25
1415	NASDAQ	WDC	Mon, Dec 29, 1997	14.81	15.25	14.75	14.81
1414	NASDAQ	WDC	Fri, Dec 26, 1997	15.00	15.19	14.63	14.63
1413	NASDAQ	WDC	Wed, Dec 24, 1997	15.38	15.56	14.75	14.88
1412	NASDAQ	WDC	Tue, Dec 23, 1997	14.69	15.63	14.50	15.25
1411	NASDAQ	WDC	Mon, Dec 22, 1997	15.44	15.69	14.56	14.56
1410	NASDAQ	WDC	Fri, Dec 19, 1997	15.00	15.63	14.50	15.44
1409	NASDAQ	WDC	Thu, Dec 18, 1997	15.69	15.88	15.00	15.25
1408	NASDAQ	WDC	Wed, Dec 17, 1997	15.94	16.31	15.56	15.69
1407	NASDAQ	WDC	Tue, Dec 16, 1997	15.75	16.75	15.75	16.25
1406	NASDAQ	WDC	Mon, Dec 15, 1997	15.88	16.13	14.81	15.88
1405	NASDAQ	WDC	Fri, Dec 12, 1997	16.50	16.88	15.50	15.75
1404	NASDAQ	WDC	Thu, Dec 11, 1997	16.50	16.63	15.00	16.38
1403	NASDAQ	WDC	Wed, Dec 10, 1997	17.13	17.25	16.31	17.25
1402	NASDAQ	WDC	Tue, Dec 9, 1997	17.94	18.00	17.00	17.31
1401	NASDAQ	WDC	Mon, Dec 8, 1997	18.13	18.75	18.06	18.06
1400	NASDAQ	WDC	Fri, Dec 5, 1997	17.50	18.44	17.13	18.13
1399	NASDAQ	WDC	Thu, Dec 4, 1997	19.00	19.06	17.50	17.94
1398	NASDAQ	WDC	Wed, Dec 3, 1997	19.06	19.63	18.88	19.19
1397	NASDAQ	WDC	Tue, Dec 2, 1997	20.13	20.13	18.88	19.38
1396	NASDAQ	WDC	Mon, Dec 1, 1997	20.44	21.31	20.44	21.13
1395	NASDAQ	WDC	Fri, Nov 28, 1997	20.44	20.50	20.06	20.19
1394	NASDAQ	WDC	Wed, Nov 26, 1997	21.00	21.38	20.06	20.25
1393	NASDAQ	WDC	Tue, Nov 25, 1997	21.19	21.63	20.50	20.81
1392	NASDAQ	WDC	Mon, Nov 24, 1997	21.13	21.63	21.00	21.06
1391	NASDAQ	WDC	Fri, Nov 21, 1997	22.69	22.94	21.81	21.94
1390	NASDAQ	WDC	Thu, Nov 20, 1997	22.63	23.38	22.19	22.63
1389	NASDAQ	WDC	Wed, Nov 19, 1997	21.94	22.50	21.00	21.88
1388	NASDAQ	WDC	Tue, Nov 18, 1997	22.75	22.75	21.88	22.00
1387	NASDAQ	WDC	Mon, Nov 17, 1997	24.50	24.75	23.00	23.06
1386	NASDAQ	WDC	Fri, Nov 14, 1997	22.00	23.75	21.56	23.38
1385	NASDAQ	WDC	Thu, Nov 13, 1997	20.19	21.00	19.75	21.00
1384	NASDAQ	WDC	Wed, Nov 12, 1997	20.25	20.75	19.63	19.81
1383	NASDAQ	WDC	Tue, Nov 11, 1997	22.00	22.25	21.00	21.25
1382	NASDAQ	WDC	Mon, Nov 10, 1997	24.25	24.25	21.50	21.75
1381	NASDAQ	WDC	Fri, Nov 7, 1997	26.25	26.25	23.00	23.63
1380	NASDAQ	WDC	Thu, Nov 6, 1997	31.00	31.63	30.06	30.25
1379	NASDAQ	WDC	Wed, Nov 5, 1997	31.69	32.44	30.56	30.94
1378	NASDAQ	WDC	Tue, Nov 4, 1997	30.75	31.75	30.50	31.63
1377	NASDAQ	WDC	Mon, Nov 3, 1997	30.88	31.25	30.38	30.94
1376	NASDAQ	WDC	Fri, Oct 31, 1997	30.00	31.00	29.75	30.00
1375	NASDAQ	WDC	Thu, Oct 30, 1997	30.00	31.63	29.38	29.44
1374	NASDAQ	WDC	Wed, Oct 29, 1997	34.00	34.25	30.00	30.50
1373	NASDAQ	WDC	Tue, Oct 28, 1997	28.00	33.00	28.00	32.44
1372	NASDAQ	WDC	Mon, Oct 27, 1997	32.25	32.63	29.50	30.31
1371	NASDAQ	WDC	Fri, Oct 24, 1997	35.50	36.50	33.00	33.25
1370	NASDAQ	WDC	Thu, Oct 23, 1997	35.00	36.00	34.56	35.13
1369	NASDAQ	WDC	Wed, Oct 22, 1997	38.25	38.25	36.31	36.94
1368	NASDAQ	WDC	Tue, Oct 21, 1997	37.50	37.50	36.69	37.44
1367	NASDAQ	WDC	Mon, Oct 20, 1997	36.75	36.88	36.06	36.63
1366	NASDAQ	WDC	Fri, Oct 17, 1997	37.25	37.25	35.00	35.94
1365	NASDAQ	WDC	Thu, Oct 16, 1997	39.13	39.13	37.50	37.50
1364	NASDAQ	WDC	Wed, Oct 15, 1997	39.63	39.63	38.25	38.50
1363	NASDAQ	WDC	Tue, Oct 14, 1997	41.00	41.19	39.25	39.63
1362	NASDAQ	WDC	Mon, Oct 13, 1997	42.63	42.75	40.69	40.81
1361	NASDAQ	WDC	Fri, Oct 10, 1997	40.69	42.44	40.44	41.63
1360	NASDAQ	WDC	Thu, Oct 9, 1997	38.25	40.38	38.13	40.38
1359	NASDAQ	WDC	Wed, Oct 8, 1997	38.25	39.00	37.63	38.25
1358	NASDAQ	WDC	Tue, Oct 7, 1997	38.06	38.25	37.00	38.13
1357	NASDAQ	WDC	Mon, Oct 6, 1997	40.00	40.13	38.25	38.50
1356	NASDAQ	WDC	Fri, Oct 3, 1997	39.44	39.63	38.69	39.38
1355	NASDAQ	WDC	Thu, Oct 2, 1997	37.88	38.63	37.50	38.50
1354	NASDAQ	WDC	Wed, Oct 1, 1997	40.00	40.00	37.00	37.63
1353	NASDAQ	WDC	Tue, Sep 30, 1997	41.50	41.50	39.75	40.00
1352	NASDAQ	WDC	Mon, Sep 29, 1997	48.31	49.56	41.00	41.00
1351	NASDAQ	WDC	Fri, Sep 26, 1997	48.75	49.00	48.06	48.50
1350	NASDAQ	WDC	Thu, Sep 25, 1997	47.50	49.31	47.50	48.31
1349	NASDAQ	WDC	Wed, Sep 24, 1997	50.25	50.88	48.25	48.50
1348	NASDAQ	WDC	Tue, Sep 23, 1997	50.75	50.75	49.50	50.44
1347	NASDAQ	WDC	Mon, Sep 22, 1997	48.13	50.13	48.00	50.00
1346	NASDAQ	WDC	Fri, Sep 19, 1997	48.75	48.75	47.75	48.06
1345	NASDAQ	WDC	Thu, Sep 18, 1997	48.75	49.31	47.88	48.63
1344	NASDAQ	WDC	Wed, Sep 17, 1997	45.50	49.00	45.50	48.63
1343	NASDAQ	WDC	Tue, Sep 16, 1997	44.25	45.75	44.25	45.25
1342	NASDAQ	WDC	Mon, Sep 15, 1997	45.75	46.00	43.88	44.00
1341	NASDAQ	WDC	Fri, Sep 12, 1997	46.13	46.69	44.75	46.00
1340	NASDAQ	WDC	Thu, Sep 11, 1997	44.25	46.00	44.19	45.69
1339	NASDAQ	WDC	Wed, Sep 10, 1997	44.75	45.75	44.00	44.25
1338	NASDAQ	WDC	Tue, Sep 9, 1997	43.00	44.06	42.00	43.88
1337	NASDAQ	WDC	Mon, Sep 8, 1997	48.50	48.50	42.63	44.00
1336	NASDAQ	WDC	Fri, Sep 5, 1997	46.75	48.25	46.50	47.75
1335	NASDAQ	WDC	Thu, Sep 4, 1997	45.75	46.75	45.13	46.38
1334	NASDAQ	WDC	Wed, Sep 3, 1997	46.50	46.50	45.00	45.88
1333	NASDAQ	WDC	Tue, Sep 2, 1997	48.38	49.69	46.00	47.00
1332	NASDAQ	WDC	Fri, Aug 29, 1997	48.06	48.50	47.06	48.13
1331	NASDAQ	WDC	Thu, Aug 28, 1997	50.00	50.44	48.00	48.00
1330	NASDAQ	WDC	Wed, Aug 27, 1997	52.00	52.31	49.06	50.00
1329	NASDAQ	WDC	Tue, Aug 26, 1997	53.00	53.38	51.38	51.38
1328	NASDAQ	WDC	Mon, Aug 25, 1997	53.25	54.50	53.00	53.25
1327	NASDAQ	WDC	Fri, Aug 22, 1997	50.00	53.00	49.81	53.00
1326	NASDAQ	WDC	Thu, Aug 21, 1997	53.75	53.81	51.50	52.00
1325	NASDAQ	WDC	Wed, Aug 20, 1997	52.00	54.75	52.00	54.00
1324	NASDAQ	WDC	Tue, Aug 19, 1997	49.50	52.00	49.13	51.69
1323	NASDAQ	WDC	Mon, Aug 18, 1997	48.81	49.44	47.25	48.69
1322	NASDAQ	WDC	Fri, Aug 15, 1997	48.94	50.13	48.25	48.25
1321	NASDAQ	WDC	Thu, Aug 14, 1997	49.50	50.50	47.88	49.00
1320	NASDAQ	WDC	Wed, Aug 13, 1997	48.13	49.88	47.56	49.44
1319	NASDAQ	WDC	Tue, Aug 12, 1997	50.13	51.25	47.25	47.38
1318	NASDAQ	WDC	Mon, Aug 11, 1997	48.81	50.69	48.81	50.00
1317	NASDAQ	WDC	Fri, Aug 8, 1997	46.94	50.00	46.00	49.00
1316	NASDAQ	WDC	Thu, Aug 7, 1997	46.75	48.38	46.13	47.50
1315	NASDAQ	WDC	Wed, Aug 6, 1997	45.00	47.88	44.00	45.75
1314	NASDAQ	WDC	Tue, Aug 5, 1997	39.94	45.75	39.88	45.50
1313	NASDAQ	WDC	Mon, Aug 4, 1997	39.56	40.50	38.63	40.13
1312	NASDAQ	WDC	Fri, Aug 1, 1997	38.63	39.75	38.19	39.63
1311	NASDAQ	WDC	Thu, Jul 31, 1997	39.25	39.44	38.25	38.50
1310	NASDAQ	WDC	Wed, Jul 30, 1997	36.88	38.75	36.50	38.50
1309	NASDAQ	WDC	Tue, Jul 29, 1997	37.00	37.50	36.06	36.25
1308	NASDAQ	WDC	Mon, Jul 28, 1997	38.50	38.69	37.19	37.38
1307	NASDAQ	WDC	Fri, Jul 25, 1997	38.94	39.13	38.13	38.38
1306	NASDAQ	WDC	Thu, Jul 24, 1997	40.06	40.06	38.50	38.75
1305	NASDAQ	WDC	Wed, Jul 23, 1997	40.75	41.25	39.94	40.50
1304	NASDAQ	WDC	Tue, Jul 22, 1997	37.13	40.00	37.13	40.00
1303	NASDAQ	WDC	Mon, Jul 21, 1997	38.25	38.31	37.00	37.25
1302	NASDAQ	WDC	Fri, Jul 18, 1997	39.00	39.06	37.13	38.50
1301	NASDAQ	WDC	Thu, Jul 17, 1997	40.75	41.00	37.00	39.13
1300	NASDAQ	WDC	Wed, Jul 16, 1997	42.00	44.50	41.00	41.00
1299	NASDAQ	WDC	Tue, Jul 15, 1997	38.00	40.38	37.88	40.31
1298	NASDAQ	WDC	Mon, Jul 14, 1997	36.00	37.94	36.00	37.56
1297	NASDAQ	WDC	Fri, Jul 11, 1997	34.44	36.00	34.25	35.88
1296	NASDAQ	WDC	Thu, Jul 10, 1997	34.75	35.13	33.13	34.19
1295	NASDAQ	WDC	Wed, Jul 9, 1997	33.88	35.19	33.88	34.50
1294	NASDAQ	WDC	Tue, Jul 8, 1997	33.13	33.69	32.94	33.63
1293	NASDAQ	WDC	Mon, Jul 7, 1997	32.94	33.50	32.69	32.88
1292	NASDAQ	WDC	Thu, Jul 3, 1997	32.25	32.88	32.25	32.69
1291	NASDAQ	WDC	Wed, Jul 2, 1997	31.00	32.31	31.00	32.13
1290	NASDAQ	WDC	Tue, Jul 1, 1997	31.25	31.50	30.63	30.94
1289	NASDAQ	WDC	Mon, Jun 30, 1997	32.25	32.38	31.06	31.63
1288	NASDAQ	WDC	Fri, Jun 27, 1997	31.38	32.44	31.13	31.69
1287	NASDAQ	WDC	Thu, Jun 26, 1997	32.13	32.50	31.00	31.13
1286	NASDAQ	WDC	Wed, Jun 25, 1997	33.63	33.69	31.63	32.88
1285	NASDAQ	WDC	Tue, Jun 24, 1997	33.25	33.94	32.50	33.69
1284	NASDAQ	WDC	Mon, Jun 23, 1997	31.50	32.75	31.50	32.38
1283	NASDAQ	WDC	Fri, Jun 20, 1997	31.75	32.13	31.00	31.88
1282	NASDAQ	WDC	Thu, Jun 19, 1997	31.88	32.75	31.63	31.75
1281	NASDAQ	WDC	Wed, Jun 18, 1997	32.00	32.50	30.75	32.00
1280	NASDAQ	WDC	Tue, Jun 17, 1997	31.38	33.50	31.25	33.38
1279	NASDAQ	WDC	Mon, Jun 16, 1997	29.38	31.25	29.00	31.00
1278	NASDAQ	WDC	Fri, Jun 13, 1997	28.25	29.63	28.13	29.25
1277	NASDAQ	WDC	Thu, Jun 12, 1997	28.50	28.63	27.75	28.50
1276	NASDAQ	WDC	Wed, Jun 11, 1997	28.13	29.00	27.00	28.50
1275	NASDAQ	WDC	Tue, Jun 10, 1997	29.38	29.63	27.75	28.13
1274	NASDAQ	WDC	Mon, Jun 9, 1997	29.25	29.63	28.75	29.13
1273	NASDAQ	WDC	Fri, Jun 6, 1997	29.00	29.50	28.50	29.13
1272	NASDAQ	WDC	Thu, Jun 5, 1997	29.00	29.25	28.25	28.88
1271	NASDAQ	WDC	Wed, Jun 4, 1997	28.00	29.13	27.00	28.00
1270	NASDAQ	WDC	Tue, Jun 3, 1997	28.50	28.56	27.56	27.75
1269	NASDAQ	WDC	Mon, Jun 2, 1997	27.75	29.38	27.50	29.19
1268	NASDAQ	WDC	Fri, May 30, 1997	26.63	28.69	26.50	27.06
1267	NASDAQ	WDC	Thu, May 29, 1997	29.69	29.69	27.00	27.19
1266	NASDAQ	WDC	Wed, May 28, 1997	29.50	29.88	28.75	29.63
1265	NASDAQ	WDC	Tue, May 27, 1997	27.00	28.56	26.88	28.44
1264	NASDAQ	WDC	Fri, May 23, 1997	28.00	28.06	26.31	26.44
1263	NASDAQ	WDC	Thu, May 22, 1997	29.94	30.25	28.44	28.56
1262	NASDAQ	WDC	Wed, May 21, 1997	31.56	31.56	29.13	29.50
1261	NASDAQ	WDC	Tue, May 20, 1997	30.88	32.06	30.19	31.63
1260	NASDAQ	WDC	Mon, May 19, 1997	33.00	33.00	30.75	30.88
1259	NASDAQ	WDC	Fri, May 16, 1997	33.75	34.19	32.56	33.00
1258	NASDAQ	WDC	Thu, May 15, 1997	32.44	34.88	32.38	34.38
1257	NASDAQ	WDC	Wed, May 14, 1997	33.88	34.06	31.56	31.94
1256	NASDAQ	WDC	Tue, May 13, 1997	35.38	35.44	33.50	33.81
1255	NASDAQ	WDC	Mon, May 12, 1997	35.50	36.06	35.44	35.50
1254	NASDAQ	WDC	Fri, May 9, 1997	35.19	35.75	34.44	35.25
1253	NASDAQ	WDC	Thu, May 8, 1997	35.88	36.81	34.50	34.69
1252	NASDAQ	WDC	Wed, May 7, 1997	36.13	37.13	35.81	35.88
1251	NASDAQ	WDC	Tue, May 6, 1997	36.00	36.88	35.56	36.25
1250	NASDAQ	WDC	Mon, May 5, 1997	35.31	36.50	34.88	36.00
1249	NASDAQ	WDC	Fri, May 2, 1997	32.25	35.38	32.19	35.25
1248	NASDAQ	WDC	Thu, May 1, 1997	30.94	32.38	30.81	32.13
1247	NASDAQ	WDC	Wed, Apr 30, 1997	30.50	32.50	30.06	30.81
1246	NASDAQ	WDC	Tue, Apr 29, 1997	29.50	30.50	29.06	30.38
1245	NASDAQ	WDC	Mon, Apr 28, 1997	27.63	28.56	27.50	28.31
1244	NASDAQ	WDC	Fri, Apr 25, 1997	28.75	28.75	27.56	27.56
1243	NASDAQ	WDC	Thu, Apr 24, 1997	30.50	30.94	29.00	29.00
1242	NASDAQ	WDC	Wed, Apr 23, 1997	29.13	30.25	28.94	29.94
1241	NASDAQ	WDC	Tue, Apr 22, 1997	29.13	29.25	27.50	29.00
1240	NASDAQ	WDC	Mon, Apr 21, 1997	30.38	30.38	28.94	29.13
1239	NASDAQ	WDC	Fri, Apr 18, 1997	32.50	32.50	30.31	30.38
1238	NASDAQ	WDC	Thu, Apr 17, 1997	31.06	32.50	31.06	31.63
1237	NASDAQ	WDC	Wed, Apr 16, 1997	30.69	31.75	30.31	31.06
1236	NASDAQ	WDC	Tue, Apr 15, 1997	32.75	33.13	29.75	30.75
1235	NASDAQ	WDC	Mon, Apr 14, 1997	31.31	33.00	30.38	32.06
1234	NASDAQ	WDC	Fri, Apr 11, 1997	32.50	33.75	30.69	31.50
1233	NASDAQ	WDC	Thu, Apr 10, 1997	34.06	34.44	32.75	32.94
1232	NASDAQ	WDC	Wed, Apr 9, 1997	34.44	35.25	34.06	34.19
1231	NASDAQ	WDC	Tue, Apr 8, 1997	32.69	34.63	32.63	33.88
1230	NASDAQ	WDC	Mon, Apr 7, 1997	32.75	33.31	32.31	32.56
1229	NASDAQ	WDC	Fri, Apr 4, 1997	30.75	33.06	30.56	32.31
1228	NASDAQ	WDC	Thu, Apr 3, 1997	30.50	31.13	29.63	30.88
1227	NASDAQ	WDC	Wed, Apr 2, 1997	29.44	30.38	29.19	30.06
1226	NASDAQ	WDC	Tue, Apr 1, 1997	28.19	29.44	27.81	29.31
1225	NASDAQ	WDC	Mon, Mar 31, 1997	30.00	30.00	28.31	28.31
1224	NASDAQ	WDC	Thu, Mar 27, 1997	31.88	31.94	30.00	30.38
1223	NASDAQ	WDC	Wed, Mar 26, 1997	30.38	31.50	30.38	31.44
1222	NASDAQ	WDC	Tue, Mar 25, 1997	28.44	30.50	28.13	30.38
1221	NASDAQ	WDC	Mon, Mar 24, 1997	27.88	28.38	26.25	28.38
1220	NASDAQ	WDC	Fri, Mar 21, 1997	29.13	29.44	27.75	27.94
1219	NASDAQ	WDC	Thu, Mar 20, 1997	27.00	29.38	26.88	29.00
1218	NASDAQ	WDC	Wed, Mar 19, 1997	28.69	28.75	26.56	26.88
1217	NASDAQ	WDC	Tue, Mar 18, 1997	29.25	29.56	28.63	28.75
1216	NASDAQ	WDC	Mon, Mar 17, 1997	29.25	29.81	28.31	29.06
1215	NASDAQ	WDC	Fri, Mar 14, 1997	31.56	32.13	29.06	29.31
1214	NASDAQ	WDC	Thu, Mar 13, 1997	32.50	33.19	31.50	31.56
1213	NASDAQ	WDC	Wed, Mar 12, 1997	30.06	32.25	30.06	32.25
1212	NASDAQ	WDC	Tue, Mar 11, 1997	30.50	30.75	29.06	29.13
1211	NASDAQ	WDC	Mon, Mar 10, 1997	29.06	30.56	28.81	30.56
1210	NASDAQ	WDC	Fri, Mar 7, 1997	28.50	30.00	28.44	29.13
1209	NASDAQ	WDC	Thu, Mar 6, 1997	29.00	29.00	28.25	28.38
1208	NASDAQ	WDC	Wed, Mar 5, 1997	28.63	29.25	27.06	28.88
1207	NASDAQ	WDC	Tue, Mar 4, 1997	29.25	30.63	28.31	28.63
1206	NASDAQ	WDC	Mon, Mar 3, 1997	29.13	30.00	28.38	29.06
1205	NASDAQ	WDC	Fri, Feb 28, 1997	31.13	31.13	29.13	29.50
1204	NASDAQ	WDC	Thu, Feb 27, 1997	33.75	33.75	29.88	31.50
1203	NASDAQ	WDC	Wed, Feb 26, 1997	34.44	34.94	33.25	33.63
1202	NASDAQ	WDC	Tue, Feb 25, 1997	36.00	36.00	33.75	34.19
1201	NASDAQ	WDC	Mon, Feb 24, 1997	35.19	36.38	34.50	36.00
1200	NASDAQ	WDC	Fri, Feb 21, 1997	37.00	37.25	35.25	35.31
1199	NASDAQ	WDC	Thu, Feb 20, 1997	38.31	38.31	36.75	36.94
1198	NASDAQ	WDC	Wed, Feb 19, 1997	35.69	38.63	35.69	38.44
1197	NASDAQ	WDC	Tue, Feb 18, 1997	34.88	36.00	34.50	35.56
1196	NASDAQ	WDC	Fri, Feb 14, 1997	35.25	35.75	34.50	34.81
1195	NASDAQ	WDC	Thu, Feb 13, 1997	34.75	35.25	34.25	34.94
1194	NASDAQ	WDC	Wed, Feb 12, 1997	33.88	34.88	33.63	34.63
1193	NASDAQ	WDC	Tue, Feb 11, 1997	35.50	35.81	32.25	33.94
1192	NASDAQ	WDC	Mon, Feb 10, 1997	35.13	35.63	34.50	34.63
1191	NASDAQ	WDC	Fri, Feb 7, 1997	33.38	35.19	33.38	34.75
1190	NASDAQ	WDC	Thu, Feb 6, 1997	32.00	33.69	31.44	33.19
1189	NASDAQ	WDC	Wed, Feb 5, 1997	34.38	34.44	30.94	31.69
1188	NASDAQ	WDC	Tue, Feb 4, 1997	35.00	35.00	33.75	34.25
1187	NASDAQ	WDC	Mon, Feb 3, 1997	36.25	36.25	34.94	35.13
1186	NASDAQ	WDC	Fri, Jan 31, 1997	36.75	37.00	35.94	36.25
1185	NASDAQ	WDC	Thu, Jan 30, 1997	35.00	37.00	35.00	36.81
1184	NASDAQ	WDC	Wed, Jan 29, 1997	34.75	35.31	34.38	34.88
1183	NASDAQ	WDC	Tue, Jan 28, 1997	34.50	35.06	34.31	34.63
1182	NASDAQ	WDC	Mon, Jan 27, 1997	35.00	35.25	34.00	34.00
1181	NASDAQ	WDC	Fri, Jan 24, 1997	34.19	35.06	34.06	34.88
1180	NASDAQ	WDC	Thu, Jan 23, 1997	35.63	35.75	33.75	34.06
1179	NASDAQ	WDC	Wed, Jan 22, 1997	34.94	35.13	34.50	34.88
1178	NASDAQ	WDC	Tue, Jan 21, 1997	34.63	35.81	34.63	35.00
1177	NASDAQ	WDC	Mon, Jan 20, 1997	34.75	35.13	34.56	34.63
1176	NASDAQ	WDC	Fri, Jan 17, 1997	35.06	35.19	34.50	34.50
1175	NASDAQ	WDC	Thu, Jan 16, 1997	35.25	36.13	34.88	35.00
1174	NASDAQ	WDC	Wed, Jan 15, 1997	37.44	37.44	34.50	35.13
1173	NASDAQ	WDC	Tue, Jan 14, 1997	35.13	37.94	34.63	37.50
1172	NASDAQ	WDC	Mon, Jan 13, 1997	33.75	36.00	33.69	36.00
1171	NASDAQ	WDC	Fri, Jan 10, 1997	31.38	33.44	31.38	33.38
1170	NASDAQ	WDC	Thu, Jan 9, 1997	31.31	32.19	31.13	31.56
1169	NASDAQ	WDC	Wed, Jan 8, 1997	29.75	31.38	29.56	30.94
1168	NASDAQ	WDC	Tue, Jan 7, 1997	29.75	29.94	29.44	29.75
1167	NASDAQ	WDC	Mon, Jan 6, 1997	28.63	31.00	28.63	29.88
1166	NASDAQ	WDC	Fri, Jan 3, 1997	28.00	29.13	28.00	28.63
1165	NASDAQ	WDC	Thu, Jan 2, 1997	28.38	28.44	27.38	27.44
1164	NASDAQ	WDC	Tue, Dec 31, 1996	28.63	28.63	28.31	28.44
1163	NASDAQ	WDC	Mon, Dec 30, 1996	28.63	29.13	28.63	28.63
1162	NASDAQ	WDC	Fri, Dec 27, 1996	28.69	29.25	28.25	28.56
1161	NASDAQ	WDC	Thu, Dec 26, 1996	28.56	29.06	28.50	28.75
1160	NASDAQ	WDC	Tue, Dec 24, 1996	27.75	28.50	27.63	28.44
1159	NASDAQ	WDC	Mon, Dec 23, 1996	28.50	28.50	27.38	27.44
1158	NASDAQ	WDC	Fri, Dec 20, 1996	29.50	29.56	28.25	28.38
1157	NASDAQ	WDC	Thu, Dec 19, 1996	29.00	29.94	28.75	29.50
1156	NASDAQ	WDC	Wed, Dec 18, 1996	27.25	29.38	27.25	28.63
1155	NASDAQ	WDC	Tue, Dec 17, 1996	26.50	27.75	26.38	27.13
1154	NASDAQ	WDC	Mon, Dec 16, 1996	28.13	28.63	26.75	26.81
1153	NASDAQ	WDC	Fri, Dec 13, 1996	28.50	29.38	28.13	28.13
1152	NASDAQ	WDC	Thu, Dec 12, 1996	30.00	30.13	28.63	28.75
1151	NASDAQ	WDC	Wed, Dec 11, 1996	30.13	30.81	28.88	29.94
1150	NASDAQ	WDC	Tue, Dec 10, 1996	30.50	31.69	29.69	30.44
1149	NASDAQ	WDC	Mon, Dec 9, 1996	29.75	30.38	29.75	30.38
1148	NASDAQ	WDC	Fri, Dec 6, 1996	28.63	29.69	28.06	29.50
1147	NASDAQ	WDC	Thu, Dec 5, 1996	29.25	29.88	29.00	29.06
1146	NASDAQ	WDC	Wed, Dec 4, 1996	28.63	29.56	28.63	29.44
1145	NASDAQ	WDC	Tue, Dec 3, 1996	29.38	30.06	28.25	28.25
1144	NASDAQ	WDC	Mon, Dec 2, 1996	27.25	29.38	27.19	29.31
1143	NASDAQ	WDC	Fri, Nov 29, 1996	26.94	27.00	26.75	26.88
1142	NASDAQ	WDC	Wed, Nov 27, 1996	26.63	27.19	26.19	26.88
1141	NASDAQ	WDC	Tue, Nov 26, 1996	26.75	27.56	26.56	26.56
1140	NASDAQ	WDC	Mon, Nov 25, 1996	27.13	27.13	26.38	26.75
1139	NASDAQ	WDC	Fri, Nov 22, 1996	27.50	27.75	27.00	27.13
1138	NASDAQ	WDC	Thu, Nov 21, 1996	27.88	27.94	27.19	27.31
1137	NASDAQ	WDC	Wed, Nov 20, 1996	27.63	28.63	27.56	27.75
1136	NASDAQ	WDC	Tue, Nov 19, 1996	28.38	28.63	27.50	27.75
1135	NASDAQ	WDC	Mon, Nov 18, 1996	28.06	28.56	27.38	28.31
1134	NASDAQ	WDC	Fri, Nov 15, 1996	29.13	29.38	27.81	27.94
1133	NASDAQ	WDC	Thu, Nov 14, 1996	28.06	29.81	28.06	29.13
1132	NASDAQ	WDC	Wed, Nov 13, 1996	28.38	28.38	28.00	28.19
1131	NASDAQ	WDC	Tue, Nov 12, 1996	28.75	28.81	28.19	28.38
1130	NASDAQ	WDC	Mon, Nov 11, 1996	27.81	28.63	27.81	28.44
1129	NASDAQ	WDC	Fri, Nov 8, 1996	26.75	28.00	26.75	27.75
1128	NASDAQ	WDC	Thu, Nov 7, 1996	26.38	27.44	26.19	26.69
1127	NASDAQ	WDC	Wed, Nov 6, 1996	25.75	26.44	25.75	26.31
1126	NASDAQ	WDC	Tue, Nov 5, 1996	25.50	25.94	25.38	25.88
1125	NASDAQ	WDC	Mon, Nov 4, 1996	24.81	25.19	24.38	25.06
1124	NASDAQ	WDC	Fri, Nov 1, 1996	24.38	25.50	24.25	24.81
1123	NASDAQ	WDC	Thu, Oct 31, 1996	23.88	24.50	23.50	24.25
1122	NASDAQ	WDC	Wed, Oct 30, 1996	23.56	23.88	23.38	23.81
1121	NASDAQ	WDC	Tue, Oct 29, 1996	24.38	24.44	23.38	23.50
1120	NASDAQ	WDC	Mon, Oct 28, 1996	24.75	24.75	24.38	24.38
1119	NASDAQ	WDC	Fri, Oct 25, 1996	24.19	24.88	24.13	24.81
1118	NASDAQ	WDC	Thu, Oct 24, 1996	24.00	25.13	23.94	24.13
1117	NASDAQ	WDC	Wed, Oct 23, 1996	22.31	24.00	22.31	24.00
1116	NASDAQ	WDC	Tue, Oct 22, 1996	22.56	22.94	22.00	22.31
1115	NASDAQ	WDC	Mon, Oct 21, 1996	22.50	22.94	22.44	22.44
1114	NASDAQ	WDC	Fri, Oct 18, 1996	22.06	22.50	22.00	22.50
1113	NASDAQ	WDC	Thu, Oct 17, 1996	22.50	22.56	21.88	21.94
1112	NASDAQ	WDC	Wed, Oct 16, 1996	22.81	22.81	22.38	22.38
1111	NASDAQ	WDC	Tue, Oct 15, 1996	23.25	23.25	22.50	22.81
1110	NASDAQ	WDC	Mon, Oct 14, 1996	23.13	23.19	22.56	22.75
1109	NASDAQ	WDC	Fri, Oct 11, 1996	22.50	23.38	22.44	23.13
1108	NASDAQ	WDC	Thu, Oct 10, 1996	21.31	22.13	21.25	22.13
1107	NASDAQ	WDC	Wed, Oct 9, 1996	21.50	21.50	20.88	21.31
1106	NASDAQ	WDC	Tue, Oct 8, 1996	21.88	21.88	20.81	21.00
1105	NASDAQ	WDC	Mon, Oct 7, 1996	21.13	21.94	21.13	21.88
1104	NASDAQ	WDC	Fri, Oct 4, 1996	20.31	21.25	20.31	21.25
1103	NASDAQ	WDC	Thu, Oct 3, 1996	20.25	20.38	19.94	20.31
1102	NASDAQ	WDC	Wed, Oct 2, 1996	19.69	20.19	19.69	20.13
1101	NASDAQ	WDC	Tue, Oct 1, 1996	20.13	20.13	19.19	19.56
1100	NASDAQ	WDC	Mon, Sep 30, 1996	20.31	20.56	20.06	20.06
1099	NASDAQ	WDC	Fri, Sep 27, 1996	19.81	20.31	19.81	20.25
1098	NASDAQ	WDC	Thu, Sep 26, 1996	20.44	20.44	19.75	19.75
1097	NASDAQ	WDC	Wed, Sep 25, 1996	20.50	20.63	20.31	20.38
1096	NASDAQ	WDC	Tue, Sep 24, 1996	20.25	20.56	20.25	20.38
1095	NASDAQ	WDC	Mon, Sep 23, 1996	19.88	20.50	19.69	20.38
1094	NASDAQ	WDC	Fri, Sep 20, 1996	19.94	20.06	19.94	19.94
1093	NASDAQ	WDC	Thu, Sep 19, 1996	19.38	20.00	19.31	19.94
1092	NASDAQ	WDC	Wed, Sep 18, 1996	19.56	19.63	18.88	19.38
1091	NASDAQ	WDC	Tue, Sep 17, 1996	19.88	19.94	19.44	19.50
1090	NASDAQ	WDC	Mon, Sep 16, 1996	19.31	19.75	19.25	19.69
1089	NASDAQ	WDC	Fri, Sep 13, 1996	18.63	19.50	18.63	19.25
1088	NASDAQ	WDC	Thu, Sep 12, 1996	19.00	19.00	18.50	18.56
1087	NASDAQ	WDC	Wed, Sep 11, 1996	18.00	18.94	17.94	18.81
1086	NASDAQ	WDC	Tue, Sep 10, 1996	17.38	18.25	17.31	18.13
1085	NASDAQ	WDC	Mon, Sep 9, 1996	16.94	17.44	16.81	17.31
1084	NASDAQ	WDC	Fri, Sep 6, 1996	16.75	17.00	16.69	16.94
1083	NASDAQ	WDC	Thu, Sep 5, 1996	17.44	17.44	16.69	16.75
1082	NASDAQ	WDC	Wed, Sep 4, 1996	17.56	17.56	17.19	17.44
1081	NASDAQ	WDC	Tue, Sep 3, 1996	17.44	17.63	17.38	17.56
1080	NASDAQ	WDC	Fri, Aug 30, 1996	17.69	17.69	17.50	17.56
1079	NASDAQ	WDC	Thu, Aug 29, 1996	17.56	17.81	17.50	17.75
1078	NASDAQ	WDC	Wed, Aug 28, 1996	17.50	17.69	17.50	17.56
1077	NASDAQ	WDC	Tue, Aug 27, 1996	17.50	17.63	17.44	17.50
1076	NASDAQ	WDC	Mon, Aug 26, 1996	18.00	18.00	17.38	17.50
1075	NASDAQ	WDC	Fri, Aug 23, 1996	17.44	18.25	17.44	18.19
1074	NASDAQ	WDC	Thu, Aug 22, 1996	17.44	17.56	17.31	17.44
1073	NASDAQ	WDC	Wed, Aug 21, 1996	16.75	17.56	16.75	17.44
1072	NASDAQ	WDC	Tue, Aug 20, 1996	16.63	16.88	16.63	16.75
1071	NASDAQ	WDC	Mon, Aug 19, 1996	16.50	16.75	16.50	16.69
1070	NASDAQ	WDC	Fri, Aug 16, 1996	16.56	16.81	16.50	16.50
1069	NASDAQ	WDC	Thu, Aug 15, 1996	16.56	16.69	16.50	16.63
1068	NASDAQ	WDC	Wed, Aug 14, 1996	17.00	17.00	16.63	16.69
1067	NASDAQ	WDC	Tue, Aug 13, 1996	17.00	17.06	16.81	16.88
1066	NASDAQ	WDC	Mon, Aug 12, 1996	16.94	17.19	16.81	17.13
1065	NASDAQ	WDC	Fri, Aug 9, 1996	16.81	17.06	16.75	17.00
1064	NASDAQ	WDC	Thu, Aug 8, 1996	16.50	16.81	16.25	16.81
1063	NASDAQ	WDC	Wed, Aug 7, 1996	16.75	17.06	16.25	16.44
1062	NASDAQ	WDC	Tue, Aug 6, 1996	15.94	16.63	15.50	16.63
1061	NASDAQ	WDC	Mon, Aug 5, 1996	16.19	16.19	15.81	15.88
1060	NASDAQ	WDC	Fri, Aug 2, 1996	15.13	16.38	15.13	16.25
1059	NASDAQ	WDC	Thu, Aug 1, 1996	14.88	15.06	14.63	15.06
1058	NASDAQ	WDC	Wed, Jul 31, 1996	14.50	15.06	14.38	14.94
1057	NASDAQ	WDC	Tue, Jul 30, 1996	14.00	14.44	13.94	14.38
1056	NASDAQ	WDC	Mon, Jul 29, 1996	13.56	14.38	13.50	13.88
1055	NASDAQ	WDC	Fri, Jul 26, 1996	13.25	13.75	13.19	13.63
1054	NASDAQ	WDC	Thu, Jul 25, 1996	13.13	13.88	13.06	13.38
1053	NASDAQ	WDC	Wed, Jul 24, 1996	11.13	11.88	10.88	11.88
1052	NASDAQ	WDC	Tue, Jul 23, 1996	11.31	11.69	11.19	11.31
1051	NASDAQ	WDC	Mon, Jul 22, 1996	11.63	11.63	11.19	11.19
1050	NASDAQ	WDC	Fri, Jul 19, 1996	11.75	12.06	11.69	11.75
1049	NASDAQ	WDC	Thu, Jul 18, 1996	11.38	11.81	11.31	11.81
1048	NASDAQ	WDC	Wed, Jul 17, 1996	10.63	11.75	10.63	11.38
1047	NASDAQ	WDC	Tue, Jul 16, 1996	10.63	10.81	9.94	10.41
1046	NASDAQ	WDC	Mon, Jul 15, 1996	11.00	11.06	10.63	10.69
1045	NASDAQ	WDC	Fri, Jul 12, 1996	11.19	11.25	10.94	11.00
1044	NASDAQ	WDC	Thu, Jul 11, 1996	11.63	11.63	11.00	11.19
1043	NASDAQ	WDC	Wed, Jul 10, 1996	12.06	12.19	11.50	11.63
1042	NASDAQ	WDC	Tue, Jul 9, 1996	12.13	12.31	12.06	12.19
1041	NASDAQ	WDC	Mon, Jul 8, 1996	12.06	12.31	12.00	12.00
1040	NASDAQ	WDC	Fri, Jul 5, 1996	12.25	12.25	12.00	12.06
1039	NASDAQ	WDC	Wed, Jul 3, 1996	12.38	12.63	11.88	12.38
1038	NASDAQ	WDC	Tue, Jul 2, 1996	12.88	13.00	12.63	12.63
1037	NASDAQ	WDC	Mon, Jul 1, 1996	12.94	12.94	12.69	12.69
1036	NASDAQ	WDC	Fri, Jun 28, 1996	12.25	13.06	12.06	13.06
1035	NASDAQ	WDC	Thu, Jun 27, 1996	11.50	12.25	11.44	12.19
1034	NASDAQ	WDC	Wed, Jun 26, 1996	11.63	11.88	11.19	11.44
1033	NASDAQ	WDC	Tue, Jun 25, 1996	12.13	12.13	11.50	11.69
1032	NASDAQ	WDC	Mon, Jun 24, 1996	12.44	12.50	12.06	12.06
1031	NASDAQ	WDC	Fri, Jun 21, 1996	12.69	12.69	12.25	12.44
1030	NASDAQ	WDC	Thu, Jun 20, 1996	12.50	12.69	12.38	12.63
1029	NASDAQ	WDC	Wed, Jun 19, 1996	12.38	12.63	12.38	12.56
1028	NASDAQ	WDC	Tue, Jun 18, 1996	11.81	12.19	11.81	12.06
1027	NASDAQ	WDC	Mon, Jun 17, 1996	11.56	12.00	11.50	11.81
1026	NASDAQ	WDC	Fri, Jun 14, 1996	11.63	11.75	11.25	11.63
1025	NASDAQ	WDC	Thu, Jun 13, 1996	10.88	11.75	10.75	11.69
1024	NASDAQ	WDC	Wed, Jun 12, 1996	11.56	11.63	11.31	11.38
1023	NASDAQ	WDC	Tue, Jun 11, 1996	12.19	12.25	11.38	11.50
1022	NASDAQ	WDC	Mon, Jun 10, 1996	12.19	12.44	12.13	12.44
1021	NASDAQ	WDC	Fri, Jun 7, 1996	12.31	12.31	12.00	12.06
1020	NASDAQ	WDC	Thu, Jun 6, 1996	12.63	12.63	12.13	12.31
1019	NASDAQ	WDC	Wed, Jun 5, 1996	12.75	12.81	12.44	12.63
1018	NASDAQ	WDC	Tue, Jun 4, 1996	12.75	12.88	12.69	12.75
1017	NASDAQ	WDC	Mon, Jun 3, 1996	12.63	12.75	12.56	12.63
1016	NASDAQ	WDC	Fri, May 31, 1996	12.69	13.19	12.38	13.00
1015	NASDAQ	WDC	Thu, May 30, 1996	13.00	13.00	12.13	12.56
1014	NASDAQ	WDC	Wed, May 29, 1996	13.63	13.75	13.44	13.50
1013	NASDAQ	WDC	Tue, May 28, 1996	13.06	13.75	13.06	13.75
1012	NASDAQ	WDC	Fri, May 24, 1996	14.06	14.06	12.94	13.00
1011	NASDAQ	WDC	Thu, May 23, 1996	14.44	14.44	13.69	13.69
1010	NASDAQ	WDC	Wed, May 22, 1996	14.06	14.50	13.81	14.44
1009	NASDAQ	WDC	Tue, May 21, 1996	14.13	14.25	14.00	14.06
1008	NASDAQ	WDC	Mon, May 20, 1996	14.00	14.13	13.81	14.06
1007	NASDAQ	WDC	Fri, May 17, 1996	13.88	14.13	13.81	14.00
1006	NASDAQ	WDC	Thu, May 16, 1996	13.25	13.81	13.19	13.75
1005	NASDAQ	WDC	Wed, May 15, 1996	13.13	13.44	13.13	13.31
1004	NASDAQ	WDC	Tue, May 14, 1996	13.06	13.13	12.81	12.81
1003	NASDAQ	WDC	Mon, May 13, 1996	12.75	13.06	12.63	13.00
1002	NASDAQ	WDC	Fri, May 10, 1996	12.81	12.81	12.50	12.69
1001	NASDAQ	WDC	Thu, May 9, 1996	12.81	13.31	12.69	12.69
1000	NASDAQ	WDC	Wed, May 8, 1996	12.44	12.88	12.19	12.88
999	NASDAQ	WDC	Tue, May 7, 1996	12.44	12.56	12.31	12.50
998	NASDAQ	WDC	Mon, May 6, 1996	12.31	12.44	12.19	12.38
997	NASDAQ	WDC	Fri, May 3, 1996	12.63	12.75	12.19	12.25
996	NASDAQ	WDC	Thu, May 2, 1996	12.63	13.25	12.56	12.81
995	NASDAQ	WDC	Wed, May 1, 1996	11.75	12.50	11.75	12.38
994	NASDAQ	WDC	Tue, Apr 30, 1996	11.25	11.88	11.19	11.75
993	NASDAQ	WDC	Mon, Apr 29, 1996	11.00	11.13	10.88	11.06
992	NASDAQ	WDC	Fri, Apr 26, 1996	11.13	11.38	11.00	11.06
991	NASDAQ	WDC	Thu, Apr 25, 1996	10.69	10.94	10.44	10.88
990	NASDAQ	WDC	Wed, Apr 24, 1996	10.19	10.56	10.13	10.56
989	NASDAQ	WDC	Tue, Apr 23, 1996	9.75	10.19	9.75	10.19
988	NASDAQ	WDC	Mon, Apr 22, 1996	9.69	9.81	9.69	9.69
987	NASDAQ	WDC	Fri, Apr 19, 1996	9.88	9.88	9.50	9.63
986	NASDAQ	WDC	Thu, Apr 18, 1996	9.50	9.88	9.50	9.75
985	NASDAQ	WDC	Wed, Apr 17, 1996	9.69	9.75	9.50	9.50
984	NASDAQ	WDC	Tue, Apr 16, 1996	9.63	9.94	9.63	9.75
983	NASDAQ	WDC	Mon, Apr 15, 1996	9.63	9.81	9.56	9.56
982	NASDAQ	WDC	Fri, Apr 12, 1996	9.50	9.69	9.50	9.56
981	NASDAQ	WDC	Thu, Apr 11, 1996	9.56	9.63	9.50	9.56
980	NASDAQ	WDC	Wed, Apr 10, 1996	9.63	9.81	9.50	9.50
979	NASDAQ	WDC	Tue, Apr 9, 1996	9.69	9.69	9.56	9.69
978	NASDAQ	WDC	Mon, Apr 8, 1996	9.50	9.63	9.44	9.63
977	NASDAQ	WDC	Thu, Apr 4, 1996	9.75	9.88	9.63	9.75
976	NASDAQ	WDC	Wed, Apr 3, 1996	9.56	9.75	9.56	9.75
975	NASDAQ	WDC	Tue, Apr 2, 1996	9.81	9.81	9.63	9.63
974	NASDAQ	WDC	Mon, Apr 1, 1996	9.63	9.81	9.56	9.81
973	NASDAQ	WDC	Fri, Mar 29, 1996	9.38	9.75	9.31	9.63
972	NASDAQ	WDC	Thu, Mar 28, 1996	9.19	9.38	9.13	9.31
971	NASDAQ	WDC	Wed, Mar 27, 1996	9.13	9.31	9.06	9.13
970	NASDAQ	WDC	Tue, Mar 26, 1996	8.94	9.19	8.94	9.13
969	NASDAQ	WDC	Mon, Mar 25, 1996	9.06	9.13	8.94	9.00
968	NASDAQ	WDC	Fri, Mar 22, 1996	8.94	9.13	8.94	9.06
967	NASDAQ	WDC	Thu, Mar 21, 1996	9.06	9.06	8.94	8.94
966	NASDAQ	WDC	Wed, Mar 20, 1996	9.13	9.19	8.94	9.06
965	NASDAQ	WDC	Tue, Mar 19, 1996	9.31	9.38	9.19	9.19
964	NASDAQ	WDC	Mon, Mar 18, 1996	9.38	9.44	9.31	9.31
963	NASDAQ	WDC	Fri, Mar 15, 1996	9.25	9.44	9.13	9.44
962	NASDAQ	WDC	Thu, Mar 14, 1996	9.25	9.25	9.13	9.19
961	NASDAQ	WDC	Wed, Mar 13, 1996	9.13	9.25	9.06	9.25
960	NASDAQ	WDC	Tue, Mar 12, 1996	9.13	9.13	8.88	9.00
959	NASDAQ	WDC	Mon, Mar 11, 1996	8.94	9.25	8.81	9.13
958	NASDAQ	WDC	Fri, Mar 8, 1996	8.63	9.00	8.56	9.00
957	NASDAQ	WDC	Thu, Mar 7, 1996	9.06	9.13	8.81	8.81
956	NASDAQ	WDC	Wed, Mar 6, 1996	9.19	9.31	8.94	9.00
955	NASDAQ	WDC	Tue, Mar 5, 1996	9.50	9.56	9.06	9.19
954	NASDAQ	WDC	Mon, Mar 4, 1996	9.56	9.75	9.44	9.50
953	NASDAQ	WDC	Fri, Mar 1, 1996	10.50	10.50	9.75	9.81
952	NASDAQ	WDC	Thu, Feb 29, 1996	10.25	10.69	10.25	10.44
951	NASDAQ	WDC	Wed, Feb 28, 1996	10.44	10.63	10.31	10.38
950	NASDAQ	WDC	Tue, Feb 27, 1996	9.88	10.06	9.88	10.00
949	NASDAQ	WDC	Mon, Feb 26, 1996	9.69	9.88	9.63	9.81
948	NASDAQ	WDC	Fri, Feb 23, 1996	9.94	9.94	9.63	9.69
947	NASDAQ	WDC	Thu, Feb 22, 1996	9.81	9.94	9.81	9.94
946	NASDAQ	WDC	Wed, Feb 21, 1996	9.69	9.84	9.69	9.81
945	NASDAQ	WDC	Tue, Feb 20, 1996	9.88	10.00	9.69	9.75
944	NASDAQ	WDC	Fri, Feb 16, 1996	9.88	10.06	9.75	9.94
943	NASDAQ	WDC	Thu, Feb 15, 1996	9.50	9.94	9.25	9.81
942	NASDAQ	WDC	Wed, Feb 14, 1996	9.44	9.56	9.44	9.50
941	NASDAQ	WDC	Tue, Feb 13, 1996	9.38	9.50	9.38	9.44
940	NASDAQ	WDC	Mon, Feb 12, 1996	9.69	9.75	9.63	9.63
939	NASDAQ	WDC	Fri, Feb 9, 1996	9.69	9.75	9.63	9.69
938	NASDAQ	WDC	Thu, Feb 8, 1996	9.69	9.81	9.69	9.81
937	NASDAQ	WDC	Wed, Feb 7, 1996	9.75	9.94	9.69	9.69
936	NASDAQ	WDC	Tue, Feb 6, 1996	9.44	9.94	9.44	9.75
935	NASDAQ	WDC	Mon, Feb 5, 1996	9.38	9.56	9.31	9.44
934	NASDAQ	WDC	Fri, Feb 2, 1996	9.25	9.38	9.25	9.31
933	NASDAQ	WDC	Thu, Feb 1, 1996	9.19	9.38	9.13	9.25
932	NASDAQ	WDC	Wed, Jan 31, 1996	9.38	9.44	9.25	9.25
931	NASDAQ	WDC	Tue, Jan 30, 1996	9.44	9.56	9.38	9.44
930	NASDAQ	WDC	Mon, Jan 29, 1996	9.50	9.56	9.41	9.44
929	NASDAQ	WDC	Fri, Jan 26, 1996	9.31	9.50	9.31	9.44
928	NASDAQ	WDC	Thu, Jan 25, 1996	9.75	9.75	9.38	9.38
927	NASDAQ	WDC	Wed, Jan 24, 1996	9.56	9.81	9.44	9.81
926	NASDAQ	WDC	Tue, Jan 23, 1996	9.38	9.94	9.19	9.56
925	NASDAQ	WDC	Mon, Jan 22, 1996	8.69	9.31	8.50	9.31
924	NASDAQ	WDC	Fri, Jan 19, 1996	8.50	8.75	8.38	8.75
923	NASDAQ	WDC	Thu, Jan 18, 1996	8.38	8.50	8.13	8.38
922	NASDAQ	WDC	Wed, Jan 17, 1996	8.88	9.00	8.25	8.31
921	NASDAQ	WDC	Tue, Jan 16, 1996	8.50	8.88	8.13	8.88
920	NASDAQ	WDC	Mon, Jan 15, 1996	8.63	8.69	8.31	8.38
919	NASDAQ	WDC	Fri, Jan 12, 1996	8.69	8.81	8.50	8.63
918	NASDAQ	WDC	Thu, Jan 11, 1996	8.50	8.81	8.44	8.56
917	NASDAQ	WDC	Wed, Jan 10, 1996	8.06	8.44	8.06	8.44
916	NASDAQ	WDC	Tue, Jan 9, 1996	8.75	8.75	8.13	8.38
915	NASDAQ	WDC	Mon, Jan 8, 1996	8.75	8.75	8.63	8.75
914	NASDAQ	WDC	Fri, Jan 5, 1996	8.88	8.94	8.69	8.75
913	NASDAQ	WDC	Thu, Jan 4, 1996	9.25	9.38	8.75	9.00
912	NASDAQ	WDC	Wed, Jan 3, 1996	9.13	9.25	9.06	9.19
911	NASDAQ	WDC	Tue, Jan 2, 1996	8.94	9.19	8.94	9.06
910	NASDAQ	WDC	Fri, Dec 29, 1995	8.88	8.94	8.81	8.94
909	NASDAQ	WDC	Thu, Dec 28, 1995	8.75	9.00	8.63	8.94
908	NASDAQ	WDC	Wed, Dec 27, 1995	8.81	8.81	8.69	8.75
907	NASDAQ	WDC	Tue, Dec 26, 1995	8.69	8.88	8.63	8.75
906	NASDAQ	WDC	Fri, Dec 22, 1995	8.56	8.69	8.50	8.63
905	NASDAQ	WDC	Thu, Dec 21, 1995	8.19	8.56	8.13	8.44
904	NASDAQ	WDC	Wed, Dec 20, 1995	8.56	8.63	8.06	8.13
903	NASDAQ	WDC	Tue, Dec 19, 1995	8.13	8.50	8.13	8.44
902	NASDAQ	WDC	Mon, Dec 18, 1995	8.38	8.38	7.88	8.06
901	NASDAQ	WDC	Fri, Dec 15, 1995	8.94	9.00	8.44	8.50
900	NASDAQ	WDC	Thu, Dec 14, 1995	9.13	9.19	8.94	8.94
899	NASDAQ	WDC	Wed, Dec 13, 1995	9.31	9.44	8.94	9.00
898	NASDAQ	WDC	Tue, Dec 12, 1995	8.81	9.31	8.63	9.31
897	NASDAQ	WDC	Mon, Dec 11, 1995	8.88	8.88	8.75	8.75
896	NASDAQ	WDC	Fri, Dec 8, 1995	9.00	9.13	8.81	8.88
895	NASDAQ	WDC	Thu, Dec 7, 1995	8.63	9.06	8.63	8.94
894	NASDAQ	WDC	Wed, Dec 6, 1995	8.63	8.75	8.56	8.63
893	NASDAQ	WDC	Tue, Dec 5, 1995	8.50	8.75	8.50	8.56
892	NASDAQ	WDC	Mon, Dec 4, 1995	8.50	8.69	8.44	8.56
891	NASDAQ	WDC	Fri, Dec 1, 1995	7.69	8.31	7.69	8.25
890	NASDAQ	WDC	Thu, Nov 30, 1995	7.56	7.75	7.44	7.63
889	NASDAQ	WDC	Wed, Nov 29, 1995	7.63	7.69	7.50	7.56
888	NASDAQ	WDC	Tue, Nov 28, 1995	7.25	7.69	7.19	7.63
887	NASDAQ	WDC	Mon, Nov 27, 1995	7.38	7.44	7.19	7.25
886	NASDAQ	WDC	Fri, Nov 24, 1995	7.25	7.44	7.25	7.44
885	NASDAQ	WDC	Wed, Nov 22, 1995	7.31	7.31	7.25	7.25
884	NASDAQ	WDC	Tue, Nov 21, 1995	7.50	7.56	7.19	7.25
883	NASDAQ	WDC	Mon, Nov 20, 1995	7.63	7.69	7.50	7.50
882	NASDAQ	WDC	Fri, Nov 17, 1995	7.81	7.81	7.69	7.69
881	NASDAQ	WDC	Thu, Nov 16, 1995	7.69	7.88	7.69	7.81
880	NASDAQ	WDC	Wed, Nov 15, 1995	7.81	7.88	7.63	7.69
879	NASDAQ	WDC	Tue, Nov 14, 1995	8.00	8.06	7.75	7.81
878	NASDAQ	WDC	Mon, Nov 13, 1995	8.19	8.19	8.00	8.00
877	NASDAQ	WDC	Fri, Nov 10, 1995	8.00	8.38	7.88	8.19
876	NASDAQ	WDC	Thu, Nov 9, 1995	7.88	8.06	7.88	8.06
875	NASDAQ	WDC	Wed, Nov 8, 1995	7.94	8.00	7.75	7.75
874	NASDAQ	WDC	Tue, Nov 7, 1995	8.31	8.44	7.81	7.94
873	NASDAQ	WDC	Mon, Nov 6, 1995	8.13	8.44	8.13	8.25
872	NASDAQ	WDC	Fri, Nov 3, 1995	7.94	8.06	7.88	8.00
871	NASDAQ	WDC	Thu, Nov 2, 1995	7.69	8.06	7.69	7.94
870	NASDAQ	WDC	Wed, Nov 1, 1995	7.75	7.81	7.63	7.75
869	NASDAQ	WDC	Tue, Oct 31, 1995	7.94	7.94	7.75	7.75
868	NASDAQ	WDC	Mon, Oct 30, 1995	7.81	7.94	7.75	7.88
867	NASDAQ	WDC	Fri, Oct 27, 1995	7.69	7.94	7.69	7.75
866	NASDAQ	WDC	Thu, Oct 26, 1995	7.94	8.19	7.63	7.75
865	NASDAQ	WDC	Wed, Oct 25, 1995	8.25	8.31	8.06	8.31
864	NASDAQ	WDC	Tue, Oct 24, 1995	8.25	8.25	8.13	8.25
863	NASDAQ	WDC	Mon, Oct 23, 1995	8.38	8.38	8.00	8.25
862	NASDAQ	WDC	Fri, Oct 20, 1995	8.25	8.44	8.19	8.38
861	NASDAQ	WDC	Thu, Oct 19, 1995	8.19	8.31	8.19	8.25
860	NASDAQ	WDC	Wed, Oct 18, 1995	8.25	8.31	8.19	8.19
859	NASDAQ	WDC	Tue, Oct 17, 1995	8.19	8.19	8.00	8.19
858	NASDAQ	WDC	Mon, Oct 16, 1995	8.06	8.31	8.06	8.19
857	NASDAQ	WDC	Fri, Oct 13, 1995	7.88	8.06	7.75	7.94
856	NASDAQ	WDC	Thu, Oct 12, 1995	7.69	8.00	7.69	7.88
855	NASDAQ	WDC	Wed, Oct 11, 1995	7.75	7.75	7.38	7.69
854	NASDAQ	WDC	Tue, Oct 10, 1995	7.25	7.63	7.25	7.63
853	NASDAQ	WDC	Mon, Oct 9, 1995	7.88	7.88	7.63	7.63
852	NASDAQ	WDC	Fri, Oct 6, 1995	7.94	8.06	7.69	8.00
851	NASDAQ	WDC	Thu, Oct 5, 1995	7.69	7.94	7.63	7.94
850	NASDAQ	WDC	Wed, Oct 4, 1995	7.69	7.69	7.56	7.63
849	NASDAQ	WDC	Tue, Oct 3, 1995	7.75	7.81	7.63	7.75
848	NASDAQ	WDC	Mon, Oct 2, 1995	7.88	7.94	7.75	7.75
847	NASDAQ	WDC	Fri, Sep 29, 1995	8.13	8.13	7.88	7.94
846	NASDAQ	WDC	Thu, Sep 28, 1995	7.81	8.13	7.81	8.06
845	NASDAQ	WDC	Wed, Sep 27, 1995	7.88	8.00	7.56	7.75
844	NASDAQ	WDC	Tue, Sep 26, 1995	8.06	8.19	7.94	7.94
843	NASDAQ	WDC	Mon, Sep 25, 1995	8.38	8.56	7.94	8.00
842	NASDAQ	WDC	Fri, Sep 22, 1995	8.94	9.13	8.88	8.88
841	NASDAQ	WDC	Thu, Sep 21, 1995	9.25	9.38	8.88	9.00
840	NASDAQ	WDC	Wed, Sep 20, 1995	9.06	9.50	8.69	9.25
839	NASDAQ	WDC	Tue, Sep 19, 1995	8.81	9.00	8.75	8.81
838	NASDAQ	WDC	Mon, Sep 18, 1995	8.56	8.81	8.38	8.81
837	NASDAQ	WDC	Fri, Sep 15, 1995	8.75	8.81	8.56	8.63
836	NASDAQ	WDC	Thu, Sep 14, 1995	9.13	9.19	8.75	8.88
835	NASDAQ	WDC	Wed, Sep 13, 1995	8.88	9.19	8.81	9.06
834	NASDAQ	WDC	Tue, Sep 12, 1995	8.94	9.00	8.75	8.88
833	NASDAQ	WDC	Mon, Sep 11, 1995	8.94	9.06	8.75	9.00
832	NASDAQ	WDC	Fri, Sep 8, 1995	10.38	10.44	10.06	10.31
831	NASDAQ	WDC	Thu, Sep 7, 1995	10.38	10.56	10.25	10.38
830	NASDAQ	WDC	Wed, Sep 6, 1995	10.38	10.50	10.19	10.38
829	NASDAQ	WDC	Tue, Sep 5, 1995	10.13	10.44	10.06	10.25
828	NASDAQ	WDC	Fri, Sep 1, 1995	10.31	10.31	9.94	10.06
827	NASDAQ	WDC	Thu, Aug 31, 1995	10.06	10.44	10.06	10.31
826	NASDAQ	WDC	Wed, Aug 30, 1995	10.31	10.38	9.94	10.00
825	NASDAQ	WDC	Tue, Aug 29, 1995	10.25	10.31	9.50	10.31
824	NASDAQ	WDC	Mon, Aug 28, 1995	10.44	10.44	10.13	10.19
823	NASDAQ	WDC	Fri, Aug 25, 1995	10.63	10.63	10.31	10.38
822	NASDAQ	WDC	Thu, Aug 24, 1995	10.75	10.81	10.25	10.63
821	NASDAQ	WDC	Wed, Aug 23, 1995	10.69	10.88	10.56	10.81
820	NASDAQ	WDC	Tue, Aug 22, 1995	10.25	10.56	10.13	10.56
819	NASDAQ	WDC	Mon, Aug 21, 1995	10.81	10.94	10.00	10.06
818	NASDAQ	WDC	Fri, Aug 18, 1995	10.81	11.00	10.31	10.88
817	NASDAQ	WDC	Thu, Aug 17, 1995	10.63	11.06	10.50	10.75
816	NASDAQ	WDC	Wed, Aug 16, 1995	10.69	10.81	10.50	10.63
815	NASDAQ	WDC	Tue, Aug 15, 1995	10.06	10.69	9.94	10.69
814	NASDAQ	WDC	Mon, Aug 14, 1995	10.13	10.38	10.00	10.19
813	NASDAQ	WDC	Fri, Aug 11, 1995	9.88	10.25	9.81	10.13
812	NASDAQ	WDC	Thu, Aug 10, 1995	9.69	9.94	9.63	9.69
811	NASDAQ	WDC	Wed, Aug 9, 1995	9.69	9.75	9.63	9.63
810	NASDAQ	WDC	Tue, Aug 8, 1995	9.50	9.75	9.50	9.50
809	NASDAQ	WDC	Mon, Aug 7, 1995	9.44	9.50	9.31	9.38
808	NASDAQ	WDC	Fri, Aug 4, 1995	9.31	9.44	9.25	9.38
807	NASDAQ	WDC	Thu, Aug 3, 1995	9.13	9.38	9.06	9.31
806	NASDAQ	WDC	Wed, Aug 2, 1995	9.75	9.75	9.25	9.38
805	NASDAQ	WDC	Tue, Aug 1, 1995	9.63	9.69	9.38	9.69
804	NASDAQ	WDC	Mon, Jul 31, 1995	9.88	9.94	9.56	9.69
803	NASDAQ	WDC	Fri, Jul 28, 1995	9.44	10.06	9.31	10.06
802	NASDAQ	WDC	Thu, Jul 27, 1995	9.06	9.56	9.06	9.44
801	NASDAQ	WDC	Wed, Jul 26, 1995	8.88	9.06	8.88	9.00
800	NASDAQ	WDC	Tue, Jul 25, 1995	9.19	9.25	8.81	8.88
799	NASDAQ	WDC	Mon, Jul 24, 1995	8.56	9.13	8.50	9.13
798	NASDAQ	WDC	Fri, Jul 21, 1995	8.75	8.94	8.50	8.56
797	NASDAQ	WDC	Thu, Jul 20, 1995	8.69	8.88	8.63	8.81
796	NASDAQ	WDC	Wed, Jul 19, 1995	8.69	8.75	8.31	8.38
795	NASDAQ	WDC	Tue, Jul 18, 1995	9.19	9.19	8.69	8.88
794	NASDAQ	WDC	Mon, Jul 17, 1995	9.00	9.44	8.75	9.25
793	NASDAQ	WDC	Fri, Jul 14, 1995	9.31	9.44	9.19	9.31
792	NASDAQ	WDC	Thu, Jul 13, 1995	9.50	9.69	9.38	9.38
791	NASDAQ	WDC	Wed, Jul 12, 1995	9.31	9.56	9.25	9.50
790	NASDAQ	WDC	Tue, Jul 11, 1995	8.88	9.19	8.81	9.19
789	NASDAQ	WDC	Mon, Jul 10, 1995	9.25	9.44	9.00	9.00
788	NASDAQ	WDC	Fri, Jul 7, 1995	8.81	9.19	8.75	9.19
787	NASDAQ	WDC	Thu, Jul 6, 1995	8.75	8.88	8.56	8.88
786	NASDAQ	WDC	Wed, Jul 5, 1995	8.94	9.06	8.63	8.63
785	NASDAQ	WDC	Mon, Jul 3, 1995	8.81	8.94	8.63	8.88
784	NASDAQ	WDC	Fri, Jun 30, 1995	8.63	8.88	8.50	8.75
783	NASDAQ	WDC	Thu, Jun 29, 1995	8.94	9.06	8.56	8.69
782	NASDAQ	WDC	Wed, Jun 28, 1995	9.00	9.31	8.75	9.00
781	NASDAQ	WDC	Tue, Jun 27, 1995	9.69	9.69	9.00	9.06
780	NASDAQ	WDC	Mon, Jun 26, 1995	10.00	10.06	9.56	9.63
779	NASDAQ	WDC	Fri, Jun 23, 1995	10.44	10.63	9.94	10.00
778	NASDAQ	WDC	Thu, Jun 22, 1995	10.38	10.69	10.31	10.44
777	NASDAQ	WDC	Wed, Jun 21, 1995	10.63	10.63	10.19	10.31
776	NASDAQ	WDC	Tue, Jun 20, 1995	10.50	10.81	10.50	10.63
775	NASDAQ	WDC	Mon, Jun 19, 1995	10.31	10.88	10.25	10.38
774	NASDAQ	WDC	Fri, Jun 16, 1995	10.06	10.31	9.94	10.25
773	NASDAQ	WDC	Thu, Jun 15, 1995	10.00	10.19	10.00	10.06
772	NASDAQ	WDC	Wed, Jun 14, 1995	10.25	10.25	9.88	10.00
771	NASDAQ	WDC	Tue, Jun 13, 1995	10.25	10.38	10.13	10.25
770	NASDAQ	WDC	Mon, Jun 12, 1995	10.38	10.56	10.00	10.06
769	NASDAQ	WDC	Fri, Jun 9, 1995	9.94	10.44	9.88	10.38
768	NASDAQ	WDC	Thu, Jun 8, 1995	9.31	10.00	9.31	9.94
767	NASDAQ	WDC	Wed, Jun 7, 1995	9.38	9.38	9.25	9.25
766	NASDAQ	WDC	Tue, Jun 6, 1995	9.38	9.81	9.31	9.38
765	NASDAQ	WDC	Mon, Jun 5, 1995	9.25	9.75	9.06	9.38
764	NASDAQ	WDC	Fri, Jun 2, 1995	9.00	9.06	8.94	8.94
763	NASDAQ	WDC	Thu, Jun 1, 1995	8.81	9.25	8.75	9.13
762	NASDAQ	WDC	Wed, May 31, 1995	8.81	8.88	8.63	8.81
761	NASDAQ	WDC	Tue, May 30, 1995	9.19	9.19	8.75	8.81
760	NASDAQ	WDC	Fri, May 26, 1995	8.88	8.88	8.56	8.63
759	NASDAQ	WDC	Thu, May 25, 1995	9.00	9.13	8.44	8.88
758	NASDAQ	WDC	Wed, May 24, 1995	9.25	9.50	9.00	9.00
757	NASDAQ	WDC	Tue, May 23, 1995	9.44	9.56	9.25	9.31
756	NASDAQ	WDC	Mon, May 22, 1995	9.44	9.63	9.31	9.31
755	NASDAQ	WDC	Fri, May 19, 1995	9.19	9.50	9.13	9.44
754	NASDAQ	WDC	Thu, May 18, 1995	9.44	9.81	9.25	9.31
753	NASDAQ	WDC	Wed, May 17, 1995	9.00	9.56	8.94	9.56
752	NASDAQ	WDC	Tue, May 16, 1995	9.00	9.00	8.81	8.88
751	NASDAQ	WDC	Mon, May 15, 1995	8.75	9.06	8.69	9.06
750	NASDAQ	WDC	Fri, May 12, 1995	8.56	8.75	8.50	8.63
749	NASDAQ	WDC	Thu, May 11, 1995	8.63	8.63	8.50	8.56
748	NASDAQ	WDC	Wed, May 10, 1995	8.94	8.94	8.44	8.56
747	NASDAQ	WDC	Tue, May 9, 1995	8.75	8.81	8.63	8.81
746	NASDAQ	WDC	Mon, May 8, 1995	8.38	8.81	8.38	8.75
745	NASDAQ	WDC	Fri, May 5, 1995	8.56	8.63	8.38	8.44
744	NASDAQ	WDC	Thu, May 4, 1995	8.69	8.88	8.25	8.50
743	NASDAQ	WDC	Wed, May 3, 1995	8.38	8.81	8.31	8.69
742	NASDAQ	WDC	Tue, May 2, 1995	8.06	8.25	8.00	8.00
741	NASDAQ	WDC	Mon, May 1, 1995	8.00	8.06	7.88	8.06
740	NASDAQ	WDC	Fri, Apr 28, 1995	8.19	8.19	7.94	8.00
739	NASDAQ	WDC	Thu, Apr 27, 1995	7.88	8.19	7.88	8.13
738	NASDAQ	WDC	Wed, Apr 26, 1995	7.88	7.94	7.81	7.81
737	NASDAQ	WDC	Tue, Apr 25, 1995	7.94	8.25	7.81	7.81
736	NASDAQ	WDC	Mon, Apr 24, 1995	7.44	8.06	7.38	8.06
735	NASDAQ	WDC	Fri, Apr 21, 1995	7.44	7.56	7.31	7.50
734	NASDAQ	WDC	Thu, Apr 20, 1995	7.44	7.44	7.31	7.31
733	NASDAQ	WDC	Wed, Apr 19, 1995	7.50	7.50	7.19	7.38
732	NASDAQ	WDC	Tue, Apr 18, 1995	7.31	7.56	7.13	7.50
731	NASDAQ	WDC	Mon, Apr 17, 1995	7.44	7.63	7.06	7.19
730	NASDAQ	WDC	Thu, Apr 13, 1995	8.13	8.19	7.63	7.75
729	NASDAQ	WDC	Wed, Apr 12, 1995	7.38	8.00	7.38	7.94
728	NASDAQ	WDC	Tue, Apr 11, 1995	7.13	7.38	7.13	7.25
727	NASDAQ	WDC	Mon, Apr 10, 1995	6.75	7.13	6.75	7.06
726	NASDAQ	WDC	Fri, Apr 7, 1995	6.81	6.88	6.69	6.75
725	NASDAQ	WDC	Thu, Apr 6, 1995	6.81	6.88	6.69	6.81
724	NASDAQ	WDC	Wed, Apr 5, 1995	6.88	6.94	6.75	6.81
723	NASDAQ	WDC	Tue, Apr 4, 1995	7.00	7.06	6.88	6.88
722	NASDAQ	WDC	Mon, Apr 3, 1995	6.94	7.00	6.88	6.94
721	NASDAQ	WDC	Fri, Mar 31, 1995	6.94	7.00	6.81	6.88
720	NASDAQ	WDC	Thu, Mar 30, 1995	7.19	7.25	6.94	7.00
719	NASDAQ	WDC	Wed, Mar 29, 1995	6.81	7.25	6.81	7.06
718	NASDAQ	WDC	Tue, Mar 28, 1995	6.94	7.00	6.75	6.81
717	NASDAQ	WDC	Mon, Mar 27, 1995	6.88	6.94	6.75	6.88
716	NASDAQ	WDC	Fri, Mar 24, 1995	6.88	6.94	6.69	6.81
715	NASDAQ	WDC	Thu, Mar 23, 1995	6.75	6.88	6.69	6.88
714	NASDAQ	WDC	Wed, Mar 22, 1995	6.63	6.88	6.63	6.81
713	NASDAQ	WDC	Tue, Mar 21, 1995	6.75	6.81	6.56	6.69
712	NASDAQ	WDC	Mon, Mar 20, 1995	7.00	7.00	6.69	6.88
711	NASDAQ	WDC	Fri, Mar 17, 1995	7.19	7.25	6.81	6.88
710	NASDAQ	WDC	Thu, Mar 16, 1995	7.25	7.38	7.19	7.25
709	NASDAQ	WDC	Wed, Mar 15, 1995	7.25	7.31	7.19	7.25
708	NASDAQ	WDC	Tue, Mar 14, 1995	7.31	7.38	7.19	7.25
707	NASDAQ	WDC	Mon, Mar 13, 1995	7.19	7.38	7.19	7.31
706	NASDAQ	WDC	Fri, Mar 10, 1995	7.38	7.38	7.19	7.19
705	NASDAQ	WDC	Thu, Mar 9, 1995	7.38	7.56	7.31	7.38
704	NASDAQ	WDC	Wed, Mar 8, 1995	7.19	7.38	7.19	7.25
703	NASDAQ	WDC	Tue, Mar 7, 1995	7.25	7.31	7.13	7.19
702	NASDAQ	WDC	Mon, Mar 6, 1995	6.94	7.38	6.94	7.38
701	NASDAQ	WDC	Fri, Mar 3, 1995	7.31	7.31	7.19	7.25
700	NASDAQ	WDC	Thu, Mar 2, 1995	7.38	7.44	7.25	7.25
699	NASDAQ	WDC	Wed, Mar 1, 1995	7.44	7.56	7.19	7.31
698	NASDAQ	WDC	Tue, Feb 28, 1995	7.31	7.56	7.31	7.50
697	NASDAQ	WDC	Mon, Feb 27, 1995	6.75	7.38	6.63	7.38
696	NASDAQ	WDC	Fri, Feb 24, 1995	7.19	7.19	6.75	6.88
695	NASDAQ	WDC	Thu, Feb 23, 1995	7.50	7.50	7.25	7.25
694	NASDAQ	WDC	Wed, Feb 22, 1995	7.63	7.75	7.50	7.50
693	NASDAQ	WDC	Tue, Feb 21, 1995	7.94	7.94	7.56	7.63
692	NASDAQ	WDC	Fri, Feb 17, 1995	7.75	7.94	7.63	7.88
691	NASDAQ	WDC	Thu, Feb 16, 1995	8.06	8.06	7.75	7.75
690	NASDAQ	WDC	Wed, Feb 15, 1995	8.00	8.06	8.00	8.06
689	NASDAQ	WDC	Tue, Feb 14, 1995	8.06	8.13	7.81	8.00
688	NASDAQ	WDC	Mon, Feb 13, 1995	8.19	8.25	8.06	8.13
687	NASDAQ	WDC	Fri, Feb 10, 1995	8.25	8.38	8.19	8.25
686	NASDAQ	WDC	Thu, Feb 9, 1995	7.88	8.31	7.75	8.25
685	NASDAQ	WDC	Wed, Feb 8, 1995	7.81	7.94	7.75	7.94
684	NASDAQ	WDC	Tue, Feb 7, 1995	7.88	7.94	7.75	7.75
683	NASDAQ	WDC	Mon, Feb 6, 1995	7.69	7.94	7.69	7.94
682	NASDAQ	WDC	Fri, Feb 3, 1995	7.81	7.94	7.69	7.69
681	NASDAQ	WDC	Thu, Feb 2, 1995	7.81	7.94	7.75	7.81
680	NASDAQ	WDC	Wed, Feb 1, 1995	7.69	7.94	7.69	7.75
679	NASDAQ	WDC	Tue, Jan 31, 1995	7.56	7.75	7.50	7.69
678	NASDAQ	WDC	Mon, Jan 30, 1995	7.88	7.94	7.50	7.56
677	NASDAQ	WDC	Fri, Jan 27, 1995	7.88	8.00	7.75	7.88
676	NASDAQ	WDC	Thu, Jan 26, 1995	7.81	7.94	7.69	7.75
675	NASDAQ	WDC	Wed, Jan 25, 1995	7.69	7.88	7.50	7.81
674	NASDAQ	WDC	Tue, Jan 24, 1995	7.94	8.06	7.75	7.81
673	NASDAQ	WDC	Mon, Jan 23, 1995	8.00	8.00	7.63	7.88
672	NASDAQ	WDC	Fri, Jan 20, 1995	8.19	8.25	7.88	8.06
671	NASDAQ	WDC	Thu, Jan 19, 1995	8.25	8.31	8.13	8.19
670	NASDAQ	WDC	Wed, Jan 18, 1995	8.38	8.44	8.25	8.31
669	NASDAQ	WDC	Tue, Jan 17, 1995	8.44	8.56	8.31	8.44
668	NASDAQ	WDC	Mon, Jan 16, 1995	8.19	8.38	8.13	8.31
667	NASDAQ	WDC	Fri, Jan 13, 1995	8.31	8.50	8.00	8.13
666	NASDAQ	WDC	Thu, Jan 12, 1995	8.13	8.69	8.13	8.25
665	NASDAQ	WDC	Wed, Jan 11, 1995	9.44	9.69	8.94	9.63
664	NASDAQ	WDC	Tue, Jan 10, 1995	9.25	9.50	9.25	9.25
663	NASDAQ	WDC	Mon, Jan 9, 1995	8.63	9.19	8.63	9.19
662	NASDAQ	WDC	Fri, Jan 6, 1995	8.38	8.63	8.38	8.56
661	NASDAQ	WDC	Thu, Jan 5, 1995	8.50	8.56	8.31	8.44
660	NASDAQ	WDC	Wed, Jan 4, 1995	8.50	8.63	8.19	8.50
659	NASDAQ	WDC	Tue, Jan 3, 1995	8.38	8.75	8.31	8.44
658	NASDAQ	WDC	Fri, Dec 30, 1994	8.50	8.56	8.31	8.38
657	NASDAQ	WDC	Thu, Dec 29, 1994	8.31	8.50	8.31	8.50
656	NASDAQ	WDC	Wed, Dec 28, 1994	8.56	8.56	8.25	8.31
655	NASDAQ	WDC	Tue, Dec 27, 1994	8.25	8.63	8.25	8.50
654	NASDAQ	WDC	Fri, Dec 23, 1994	8.25	8.25	8.06	8.19
653	NASDAQ	WDC	Thu, Dec 22, 1994	8.38	8.50	8.25	8.31
652	NASDAQ	WDC	Wed, Dec 21, 1994	8.31	8.50	8.25	8.38
651	NASDAQ	WDC	Tue, Dec 20, 1994	8.25	8.38	8.19	8.25
650	NASDAQ	WDC	Mon, Dec 19, 1994	8.50	8.56	8.06	8.25
649	NASDAQ	WDC	Fri, Dec 16, 1994	8.88	8.88	8.56	8.63
648	NASDAQ	WDC	Thu, Dec 15, 1994	8.81	8.88	8.81	8.88
647	NASDAQ	WDC	Wed, Dec 14, 1994	8.75	8.88	8.75	8.88
646	NASDAQ	WDC	Tue, Dec 13, 1994	8.75	8.81	8.56	8.69
645	NASDAQ	WDC	Mon, Dec 12, 1994	8.94	8.94	8.31	8.69
644	NASDAQ	WDC	Fri, Dec 9, 1994	8.88	9.00	8.75	8.88
643	NASDAQ	WDC	Thu, Dec 8, 1994	9.44	9.50	8.88	8.88
642	NASDAQ	WDC	Wed, Dec 7, 1994	9.31	9.38	9.25	9.38
641	NASDAQ	WDC	Tue, Dec 6, 1994	9.13	9.50	9.06	9.38
640	NASDAQ	WDC	Mon, Dec 5, 1994	9.19	9.25	9.13	9.25
639	NASDAQ	WDC	Fri, Dec 2, 1994	9.13	9.19	8.88	9.13
638	NASDAQ	WDC	Thu, Dec 1, 1994	9.25	9.25	9.06	9.13
637	NASDAQ	WDC	Wed, Nov 30, 1994	9.25	9.44	9.13	9.25
636	NASDAQ	WDC	Tue, Nov 29, 1994	9.06	9.19	9.00	9.19
635	NASDAQ	WDC	Mon, Nov 28, 1994	8.88	9.06	8.81	9.06
634	NASDAQ	WDC	Fri, Nov 25, 1994	8.81	9.00	8.81	8.94
633	NASDAQ	WDC	Wed, Nov 23, 1994	8.56	8.81	8.44	8.81
632	NASDAQ	WDC	Tue, Nov 22, 1994	8.75	8.88	8.56	8.56
631	NASDAQ	WDC	Mon, Nov 21, 1994	8.88	9.06	8.75	8.81
630	NASDAQ	WDC	Fri, Nov 18, 1994	8.75	8.88	8.69	8.88
629	NASDAQ	WDC	Thu, Nov 17, 1994	8.75	8.81	8.63	8.81
628	NASDAQ	WDC	Wed, Nov 16, 1994	8.88	9.06	8.75	8.75
627	NASDAQ	WDC	Tue, Nov 15, 1994	8.88	9.06	8.75	8.88
626	NASDAQ	WDC	Mon, Nov 14, 1994	8.50	8.88	8.44	8.81
625	NASDAQ	WDC	Fri, Nov 11, 1994	8.56	8.56	8.38	8.38
624	NASDAQ	WDC	Thu, Nov 10, 1994	8.63	8.63	8.44	8.50
623	NASDAQ	WDC	Wed, Nov 9, 1994	8.69	8.75	8.50	8.56
622	NASDAQ	WDC	Tue, Nov 8, 1994	8.50	8.63	8.38	8.56
621	NASDAQ	WDC	Mon, Nov 7, 1994	8.75	8.75	8.44	8.50
620	NASDAQ	WDC	Fri, Nov 4, 1994	8.75	8.81	8.63	8.69
619	NASDAQ	WDC	Thu, Nov 3, 1994	9.00	9.13	8.75	8.75
618	NASDAQ	WDC	Wed, Nov 2, 1994	9.06	9.31	8.94	9.00
617	NASDAQ	WDC	Tue, Nov 1, 1994	8.56	9.25	8.44	9.00
616	NASDAQ	WDC	Mon, Oct 31, 1994	8.31	8.63	8.31	8.56
615	NASDAQ	WDC	Fri, Oct 28, 1994	7.88	8.44	7.88	8.38
614	NASDAQ	WDC	Thu, Oct 27, 1994	7.81	7.94	7.75	7.88
613	NASDAQ	WDC	Wed, Oct 26, 1994	7.81	7.88	7.75	7.75
612	NASDAQ	WDC	Tue, Oct 25, 1994	7.69	7.88	7.69	7.81
611	NASDAQ	WDC	Mon, Oct 24, 1994	7.88	8.00	7.75	7.81
610	NASDAQ	WDC	Fri, Oct 21, 1994	7.94	8.00	7.88	7.94
609	NASDAQ	WDC	Thu, Oct 20, 1994	8.00	8.06	7.94	8.00
608	NASDAQ	WDC	Wed, Oct 19, 1994	7.88	8.00	7.69	7.94
607	NASDAQ	WDC	Tue, Oct 18, 1994	7.94	7.94	7.81	7.88
606	NASDAQ	WDC	Mon, Oct 17, 1994	8.06	8.06	7.88	8.00
605	NASDAQ	WDC	Fri, Oct 14, 1994	8.13	8.13	8.00	8.06
604	NASDAQ	WDC	Thu, Oct 13, 1994	8.50	8.69	8.13	8.19
603	NASDAQ	WDC	Wed, Oct 12, 1994	8.00	8.38	8.00	8.38
602	NASDAQ	WDC	Tue, Oct 11, 1994	7.63	8.00	7.63	7.88
601	NASDAQ	WDC	Mon, Oct 10, 1994	7.13	7.50	7.13	7.44
600	NASDAQ	WDC	Fri, Oct 7, 1994	7.13	7.25	7.06	7.13
599	NASDAQ	WDC	Thu, Oct 6, 1994	7.13	7.13	7.00	7.06
598	NASDAQ	WDC	Wed, Oct 5, 1994	7.31	7.31	6.88	7.13
597	NASDAQ	WDC	Tue, Oct 4, 1994	7.44	7.44	7.25	7.25
596	NASDAQ	WDC	Mon, Oct 3, 1994	7.44	7.50	7.38	7.44
595	NASDAQ	WDC	Fri, Sep 30, 1994	7.38	7.44	7.31	7.44
594	NASDAQ	WDC	Thu, Sep 29, 1994	7.50	7.50	7.31	7.38
593	NASDAQ	WDC	Wed, Sep 28, 1994	7.50	7.63	7.50	7.50
592	NASDAQ	WDC	Tue, Sep 27, 1994	7.44	7.50	7.44	7.44
591	NASDAQ	WDC	Mon, Sep 26, 1994	7.44	7.56	7.44	7.44
590	NASDAQ	WDC	Fri, Sep 23, 1994	7.44	7.50	7.38	7.44
589	NASDAQ	WDC	Thu, Sep 22, 1994	7.56	7.56	7.44	7.44
588	NASDAQ	WDC	Wed, Sep 21, 1994	7.50	7.56	7.25	7.56
587	NASDAQ	WDC	Tue, Sep 20, 1994	7.56	7.63	7.50	7.50
586	NASDAQ	WDC	Mon, Sep 19, 1994	7.94	8.19	7.69	7.69
585	NASDAQ	WDC	Fri, Sep 16, 1994	8.00	8.06	7.94	7.94
584	NASDAQ	WDC	Thu, Sep 15, 1994	8.00	8.25	8.00	8.06
583	NASDAQ	WDC	Wed, Sep 14, 1994	7.56	8.00	7.50	8.00
582	NASDAQ	WDC	Tue, Sep 13, 1994	7.50	7.56	7.50	7.56
581	NASDAQ	WDC	Mon, Sep 12, 1994	7.31	7.56	7.31	7.44
580	NASDAQ	WDC	Fri, Sep 9, 1994	7.44	7.44	7.31	7.31
579	NASDAQ	WDC	Thu, Sep 8, 1994	7.63	7.75	7.50	7.56
578	NASDAQ	WDC	Wed, Sep 7, 1994	7.31	7.75	7.31	7.69
577	NASDAQ	WDC	Tue, Sep 6, 1994	7.25	7.38	7.19	7.38
576	NASDAQ	WDC	Fri, Sep 2, 1994	7.31	7.44	7.25	7.25
575	NASDAQ	WDC	Thu, Sep 1, 1994	7.31	7.38	7.19	7.31
574	NASDAQ	WDC	Wed, Aug 31, 1994	7.63	7.63	7.44	7.50
573	NASDAQ	WDC	Tue, Aug 30, 1994	7.63	7.69	7.50	7.69
572	NASDAQ	WDC	Mon, Aug 29, 1994	7.69	7.81	7.63	7.63
571	NASDAQ	WDC	Fri, Aug 26, 1994	7.69	7.81	7.63	7.69
570	NASDAQ	WDC	Thu, Aug 25, 1994	7.38	7.69	7.38	7.63
569	NASDAQ	WDC	Wed, Aug 24, 1994	7.38	7.50	7.31	7.38
568	NASDAQ	WDC	Tue, Aug 23, 1994	7.50	7.56	7.25	7.50
567	NASDAQ	WDC	Mon, Aug 22, 1994	7.81	7.88	7.69	7.75
566	NASDAQ	WDC	Fri, Aug 19, 1994	7.88	8.00	7.81	7.88
565	NASDAQ	WDC	Thu, Aug 18, 1994	7.88	7.94	7.75	7.88
564	NASDAQ	WDC	Wed, Aug 17, 1994	7.94	8.13	7.88	7.94
563	NASDAQ	WDC	Tue, Aug 16, 1994	7.88	7.94	7.63	7.94
562	NASDAQ	WDC	Mon, Aug 15, 1994	7.94	7.94	7.81	7.81
561	NASDAQ	WDC	Fri, Aug 12, 1994	7.94	7.94	7.81	7.88
560	NASDAQ	WDC	Thu, Aug 11, 1994	8.00	8.19	7.81	7.88
559	NASDAQ	WDC	Wed, Aug 10, 1994	7.81	8.13	7.81	8.00
558	NASDAQ	WDC	Tue, Aug 9, 1994	7.81	8.06	7.81	7.81
557	NASDAQ	WDC	Mon, Aug 8, 1994	7.63	7.88	7.63	7.88
556	NASDAQ	WDC	Fri, Aug 5, 1994	7.50	7.75	7.44	7.63
555	NASDAQ	WDC	Thu, Aug 4, 1994	7.63	7.69	7.56	7.56
554	NASDAQ	WDC	Wed, Aug 3, 1994	7.94	7.94	7.56	7.63
553	NASDAQ	WDC	Tue, Aug 2, 1994	7.94	8.06	7.81	7.94
552	NASDAQ	WDC	Mon, Aug 1, 1994	7.63	8.00	7.56	7.88
551	NASDAQ	WDC	Fri, Jul 29, 1994	7.00	7.69	7.00	7.63
550	NASDAQ	WDC	Thu, Jul 28, 1994	6.81	7.06	6.69	6.94
549	NASDAQ	WDC	Wed, Jul 27, 1994	6.88	6.94	6.69	6.81
548	NASDAQ	WDC	Tue, Jul 26, 1994	6.88	6.94	6.81	6.88
547	NASDAQ	WDC	Mon, Jul 25, 1994	7.06	7.13	6.81	7.00
546	NASDAQ	WDC	Fri, Jul 22, 1994	7.25	7.25	6.94	7.06
545	NASDAQ	WDC	Thu, Jul 21, 1994	6.94	7.00	6.69	7.00
544	NASDAQ	WDC	Wed, Jul 20, 1994	7.44	7.63	6.81	7.00
543	NASDAQ	WDC	Tue, Jul 19, 1994	7.88	7.94	7.19	7.25
542	NASDAQ	WDC	Mon, Jul 18, 1994	7.31	7.75	7.31	7.69
541	NASDAQ	WDC	Fri, Jul 15, 1994	7.44	7.50	7.25	7.38
540	NASDAQ	WDC	Thu, Jul 14, 1994	7.63	7.88	7.50	7.50
539	NASDAQ	WDC	Wed, Jul 13, 1994	7.31	7.63	7.31	7.44
538	NASDAQ	WDC	Tue, Jul 12, 1994	7.13	7.38	7.06	7.38
537	NASDAQ	WDC	Mon, Jul 11, 1994	7.00	7.19	7.00	7.13
536	NASDAQ	WDC	Fri, Jul 8, 1994	6.88	7.13	6.81	7.00
535	NASDAQ	WDC	Thu, Jul 7, 1994	6.50	6.94	6.44	6.94
534	NASDAQ	WDC	Wed, Jul 6, 1994	6.50	6.50	6.38	6.44
533	NASDAQ	WDC	Tue, Jul 5, 1994	6.50	6.56	6.44	6.50
532	NASDAQ	WDC	Fri, Jul 1, 1994	6.44	6.56	6.38	6.50
531	NASDAQ	WDC	Thu, Jun 30, 1994	6.50	6.56	6.31	6.38
530	NASDAQ	WDC	Wed, Jun 29, 1994	6.63	6.69	6.50	6.56
529	NASDAQ	WDC	Tue, Jun 28, 1994	6.69	6.81	6.38	6.56
528	NASDAQ	WDC	Mon, Jun 27, 1994	5.94	6.63	5.88	6.56
527	NASDAQ	WDC	Fri, Jun 24, 1994	5.94	6.19	5.88	5.94
526	NASDAQ	WDC	Thu, Jun 23, 1994	6.25	6.25	5.81	5.94
525	NASDAQ	WDC	Wed, Jun 22, 1994	6.19	6.44	6.19	6.38
524	NASDAQ	WDC	Tue, Jun 21, 1994	6.19	6.25	6.00	6.13
523	NASDAQ	WDC	Mon, Jun 20, 1994	6.38	6.38	6.13	6.19
522	NASDAQ	WDC	Fri, Jun 17, 1994	6.69	6.69	6.25	6.38
521	NASDAQ	WDC	Thu, Jun 16, 1994	6.56	6.81	6.50	6.69
520	NASDAQ	WDC	Wed, Jun 15, 1994	6.94	6.94	6.63	6.63
519	NASDAQ	WDC	Tue, Jun 14, 1994	6.94	6.94	6.81	6.94
518	NASDAQ	WDC	Mon, Jun 13, 1994	6.88	6.88	6.81	6.88
517	NASDAQ	WDC	Fri, Jun 10, 1994	6.69	6.97	6.69	6.88
516	NASDAQ	WDC	Thu, Jun 9, 1994	6.69	6.75	6.56	6.63
515	NASDAQ	WDC	Wed, Jun 8, 1994	7.00	7.06	6.56	6.69
514	NASDAQ	WDC	Tue, Jun 7, 1994	7.25	7.25	6.75	6.88
513	NASDAQ	WDC	Mon, Jun 6, 1994	7.38	7.44	7.13	7.25
512	NASDAQ	WDC	Fri, Jun 3, 1994	7.44	7.69	7.31	7.31
511	NASDAQ	WDC	Thu, Jun 2, 1994	7.63	7.63	7.31	7.38
510	NASDAQ	WDC	Wed, Jun 1, 1994	7.00	7.38	6.94	7.38
509	NASDAQ	WDC	Tue, May 31, 1994	6.94	7.13	6.88	7.00
508	NASDAQ	WDC	Fri, May 27, 1994	7.06	7.06	6.75	6.88
507	NASDAQ	WDC	Thu, May 26, 1994	7.00	7.13	6.94	7.00
506	NASDAQ	WDC	Wed, May 25, 1994	6.88	7.13	6.81	7.00
505	NASDAQ	WDC	Tue, May 24, 1994	7.00	7.06	6.88	6.88
504	NASDAQ	WDC	Mon, May 23, 1994	6.88	7.00	6.81	6.88
503	NASDAQ	WDC	Fri, May 20, 1994	6.88	6.88	6.56	6.75
502	NASDAQ	WDC	Thu, May 19, 1994	6.88	7.13	6.75	6.94
501	NASDAQ	WDC	Wed, May 18, 1994	6.38	6.88	6.31	6.75
500	NASDAQ	WDC	Tue, May 17, 1994	6.25	6.44	5.75	6.38
499	NASDAQ	WDC	Mon, May 16, 1994	6.56	6.56	6.31	6.31
498	NASDAQ	WDC	Fri, May 13, 1994	6.50	6.69	6.38	6.50
497	NASDAQ	WDC	Thu, May 12, 1994	6.56	6.75	6.38	6.44
496	NASDAQ	WDC	Wed, May 11, 1994	6.50	6.63	6.13	6.56
495	NASDAQ	WDC	Tue, May 10, 1994	7.88	7.94	7.25	7.31
494	NASDAQ	WDC	Mon, May 9, 1994	8.00	8.06	7.75	7.88
493	NASDAQ	WDC	Fri, May 6, 1994	8.06	8.13	7.88	8.06
492	NASDAQ	WDC	Thu, May 5, 1994	8.25	8.38	8.06	8.13
491	NASDAQ	WDC	Wed, May 4, 1994	8.38	8.38	7.94	8.13
490	NASDAQ	WDC	Tue, May 3, 1994	8.50	8.63	8.19	8.31
489	NASDAQ	WDC	Mon, May 2, 1994	7.88	8.56	7.81	8.50
488	NASDAQ	WDC	Fri, Apr 29, 1994	7.69	7.88	7.56	7.88
487	NASDAQ	WDC	Thu, Apr 28, 1994	8.00	8.00	7.69	7.75
486	NASDAQ	WDC	Tue, Apr 26, 1994	8.25	8.25	7.75	7.88
485	NASDAQ	WDC	Mon, Apr 25, 1994	7.81	8.06	7.69	7.88
484	NASDAQ	WDC	Fri, Apr 22, 1994	7.50	7.81	7.38	7.56
483	NASDAQ	WDC	Thu, Apr 21, 1994	6.75	7.63	6.69	7.38
482	NASDAQ	WDC	Wed, Apr 20, 1994	7.00	7.13	6.25	6.50
481	NASDAQ	WDC	Tue, Apr 19, 1994	7.38	7.50	6.81	7.06
480	NASDAQ	WDC	Mon, Apr 18, 1994	7.56	7.56	7.19	7.31
479	NASDAQ	WDC	Fri, Apr 15, 1994	7.50	7.50	7.13	7.44
478	NASDAQ	WDC	Thu, Apr 14, 1994	7.38	7.81	7.25	7.50
477	NASDAQ	WDC	Wed, Apr 13, 1994	8.19	8.38	7.13	7.63
476	NASDAQ	WDC	Tue, Apr 12, 1994	8.25	8.25	7.75	8.13
475	NASDAQ	WDC	Mon, Apr 11, 1994	8.75	8.75	8.31	8.38
474	NASDAQ	WDC	Fri, Apr 8, 1994	9.25	9.25	8.63	8.75
473	NASDAQ	WDC	Thu, Apr 7, 1994	9.19	9.75	9.00	9.75
472	NASDAQ	WDC	Wed, Apr 6, 1994	9.25	9.25	8.88	9.13
471	NASDAQ	WDC	Tue, Apr 5, 1994	8.63	9.13	8.56	9.13
470	NASDAQ	WDC	Mon, Apr 4, 1994	7.75	8.25	7.69	8.06
469	NASDAQ	WDC	Thu, Mar 31, 1994	8.44	8.50	8.00	8.44
468	NASDAQ	WDC	Wed, Mar 30, 1994	8.25	8.63	7.75	8.44
467	NASDAQ	WDC	Tue, Mar 29, 1994	9.00	9.00	8.44	8.56
466	NASDAQ	WDC	Mon, Mar 28, 1994	8.88	9.13	8.38	9.13
465	NASDAQ	WDC	Fri, Mar 25, 1994	9.38	9.44	8.81	8.81
464	NASDAQ	WDC	Thu, Mar 24, 1994	9.88	9.94	9.50	9.56
463	NASDAQ	WDC	Wed, Mar 23, 1994	10.00	10.06	9.88	10.06
462	NASDAQ	WDC	Tue, Mar 22, 1994	10.00	10.19	9.94	10.00
461	NASDAQ	WDC	Mon, Mar 21, 1994	9.94	10.06	9.81	9.88
460	NASDAQ	WDC	Fri, Mar 18, 1994	9.94	10.00	9.75	10.00
459	NASDAQ	WDC	Thu, Mar 17, 1994	10.00	10.13	9.88	10.00
458	NASDAQ	WDC	Wed, Mar 16, 1994	9.81	10.19	9.75	10.00
457	NASDAQ	WDC	Tue, Mar 15, 1994	9.25	9.88	9.25	9.88
456	NASDAQ	WDC	Mon, Mar 14, 1994	8.94	9.31	8.94	9.25
455	NASDAQ	WDC	Fri, Mar 11, 1994	8.88	9.06	8.69	8.88
454	NASDAQ	WDC	Thu, Mar 10, 1994	9.13	9.13	8.69	9.00
453	NASDAQ	WDC	Wed, Mar 9, 1994	8.88	9.06	8.81	8.94
452	NASDAQ	WDC	Tue, Mar 8, 1994	8.81	8.88	8.44	8.56
451	NASDAQ	WDC	Mon, Mar 7, 1994	8.88	9.13	8.81	8.81
450	NASDAQ	WDC	Fri, Mar 4, 1994	8.75	9.00	8.50	8.81
449	NASDAQ	WDC	Thu, Mar 3, 1994	9.13	9.56	9.00	9.13
448	NASDAQ	WDC	Wed, Mar 2, 1994	7.63	9.00	7.50	9.00
447	NASDAQ	WDC	Tue, Mar 1, 1994	7.50	7.88	7.38	7.88
446	NASDAQ	WDC	Mon, Feb 28, 1994	7.38	7.63	7.38	7.56
445	NASDAQ	WDC	Fri, Feb 25, 1994	7.19	7.38	7.19	7.38
444	NASDAQ	WDC	Thu, Feb 24, 1994	7.19	7.38	7.00	7.06
443	NASDAQ	WDC	Wed, Feb 23, 1994	6.94	7.31	6.94	7.13
442	NASDAQ	WDC	Tue, Feb 22, 1994	6.56	6.88	6.44	6.88
441	NASDAQ	WDC	Fri, Feb 18, 1994	6.44	6.63	6.13	6.56
440	NASDAQ	WDC	Thu, Feb 17, 1994	6.63	6.81	6.31	6.38
439	NASDAQ	WDC	Wed, Feb 16, 1994	6.50	6.75	6.44	6.69
438	NASDAQ	WDC	Tue, Feb 15, 1994	6.25	6.44	6.19	6.38
437	NASDAQ	WDC	Mon, Feb 14, 1994	6.19	6.25	6.00	6.19
436	NASDAQ	WDC	Fri, Feb 11, 1994	6.13	6.19	6.06	6.19
435	NASDAQ	WDC	Thu, Feb 10, 1994	6.25	6.31	6.13	6.13
434	NASDAQ	WDC	Wed, Feb 9, 1994	6.06	6.25	6.06	6.25
433	NASDAQ	WDC	Tue, Feb 8, 1994	6.13	6.13	5.81	6.13
432	NASDAQ	WDC	Mon, Feb 7, 1994	5.69	6.06	5.69	6.00
431	NASDAQ	WDC	Fri, Feb 4, 1994	6.25	6.31	5.69	5.75
430	NASDAQ	WDC	Thu, Feb 3, 1994	6.06	6.25	6.06	6.19
429	NASDAQ	WDC	Wed, Feb 2, 1994	6.13	6.13	6.00	6.06
428	NASDAQ	WDC	Tue, Feb 1, 1994	6.00	6.13	5.94	6.13
427	NASDAQ	WDC	Mon, Jan 31, 1994	6.00	6.31	5.88	6.00
426	NASDAQ	WDC	Fri, Jan 28, 1994	5.81	5.94	5.69	5.81
425	NASDAQ	WDC	Thu, Jan 27, 1994	5.44	5.88	5.44	5.81
424	NASDAQ	WDC	Wed, Jan 26, 1994	5.50	5.56	5.38	5.44
423	NASDAQ	WDC	Tue, Jan 25, 1994	5.69	5.81	5.38	5.50
422	NASDAQ	WDC	Mon, Jan 24, 1994	5.94	6.00	5.81	5.88
421	NASDAQ	WDC	Fri, Jan 21, 1994	6.19	6.25	5.81	6.00
420	NASDAQ	WDC	Thu, Jan 20, 1994	6.25	6.44	6.19	6.19
419	NASDAQ	WDC	Wed, Jan 19, 1994	6.44	6.44	6.13	6.19
418	NASDAQ	WDC	Tue, Jan 18, 1994	6.44	6.50	6.38	6.44
417	NASDAQ	WDC	Mon, Jan 17, 1994	6.38	6.44	6.31	6.44
416	NASDAQ	WDC	Fri, Jan 14, 1994	6.38	6.44	6.13	6.38
415	NASDAQ	WDC	Thu, Jan 13, 1994	6.06	6.56	5.81	6.38
414	NASDAQ	WDC	Wed, Jan 12, 1994	6.00	6.13	5.94	6.06
413	NASDAQ	WDC	Tue, Jan 11, 1994	5.63	5.94	5.63	5.94
412	NASDAQ	WDC	Mon, Jan 10, 1994	5.69	6.06	5.63	5.88
411	NASDAQ	WDC	Fri, Jan 7, 1994	5.06	5.81	5.00	5.81
410	NASDAQ	WDC	Thu, Jan 6, 1994	5.00	5.06	4.81	5.00
409	NASDAQ	WDC	Wed, Jan 5, 1994	4.50	4.94	4.44	4.88
408	NASDAQ	WDC	Tue, Jan 4, 1994	4.38	4.50	4.38	4.44
407	NASDAQ	WDC	Mon, Jan 3, 1994	4.56	4.63	4.31	4.38
406	NASDAQ	WDC	Fri, Dec 31, 1993	4.56	4.56	4.50	4.56
405	NASDAQ	WDC	Thu, Dec 30, 1993	4.56	4.56	4.50	4.50
404	NASDAQ	WDC	Wed, Dec 29, 1993	4.50	4.63	4.44	4.56
403	NASDAQ	WDC	Tue, Dec 28, 1993	4.50	4.56	4.31	4.44
402	NASDAQ	WDC	Mon, Dec 27, 1993	4.69	4.75	4.56	4.56
401	NASDAQ	WDC	Thu, Dec 23, 1993	4.88	5.00	4.44	4.75
400	NASDAQ	WDC	Wed, Dec 22, 1993	4.88	4.94	4.88	4.94
399	NASDAQ	WDC	Tue, Dec 21, 1993	4.94	5.00	4.88	4.94
398	NASDAQ	WDC	Mon, Dec 20, 1993	4.88	5.00	4.88	5.00
397	NASDAQ	WDC	Fri, Dec 17, 1993	4.94	5.00	4.81	4.94
396	NASDAQ	WDC	Thu, Dec 16, 1993	5.00	5.06	4.88	4.94
395	NASDAQ	WDC	Wed, Dec 15, 1993	4.94	5.00	4.81	4.88
394	NASDAQ	WDC	Tue, Dec 14, 1993	5.06	5.25	4.88	4.88
393	NASDAQ	WDC	Mon, Dec 13, 1993	4.75	5.13	4.75	5.13
392	NASDAQ	WDC	Fri, Dec 10, 1993	4.75	4.81	4.69	4.81
391	NASDAQ	WDC	Thu, Dec 9, 1993	4.75	4.94	4.75	4.75
390	NASDAQ	WDC	Wed, Dec 8, 1993	4.81	4.81	4.69	4.75
389	NASDAQ	WDC	Tue, Dec 7, 1993	4.75	4.88	4.75	4.81
388	NASDAQ	WDC	Mon, Dec 6, 1993	4.88	4.88	4.63	4.69
387	NASDAQ	WDC	Fri, Dec 3, 1993	5.00	5.00	4.88	4.88
386	NASDAQ	WDC	Thu, Dec 2, 1993	5.00	5.19	4.94	5.00
385	NASDAQ	WDC	Wed, Dec 1, 1993	5.00	5.13	4.94	5.00
384	NASDAQ	WDC	Tue, Nov 30, 1993	5.13	5.13	4.88	4.94
383	NASDAQ	WDC	Mon, Nov 29, 1993	4.81	5.13	4.81	5.13
382	NASDAQ	WDC	Fri, Nov 26, 1993	4.69	4.81	4.69	4.75
381	NASDAQ	WDC	Wed, Nov 24, 1993	4.63	4.69	4.56	4.69
380	NASDAQ	WDC	Tue, Nov 23, 1993	4.69	4.75	4.44	4.63
379	NASDAQ	WDC	Mon, Nov 22, 1993	4.88	4.88	4.56	4.63
378	NASDAQ	WDC	Fri, Nov 19, 1993	4.75	4.94	4.75	4.94
377	NASDAQ	WDC	Thu, Nov 18, 1993	4.75	4.81	4.75	4.81
376	NASDAQ	WDC	Wed, Nov 17, 1993	4.75	4.81	4.69	4.75
375	NASDAQ	WDC	Tue, Nov 16, 1993	4.81	4.81	4.44	4.69
374	NASDAQ	WDC	Mon, Nov 15, 1993	5.06	5.06	4.75	4.75
373	NASDAQ	WDC	Fri, Nov 12, 1993	4.75	5.13	4.75	5.06
372	NASDAQ	WDC	Thu, Nov 11, 1993	4.44	4.69	4.44	4.69
371	NASDAQ	WDC	Wed, Nov 10, 1993	4.38	4.50	4.38	4.38
370	NASDAQ	WDC	Tue, Nov 9, 1993	4.19	4.44	4.19	4.38
369	NASDAQ	WDC	Mon, Nov 8, 1993	3.88	4.19	3.88	4.13
368	NASDAQ	WDC	Fri, Nov 5, 1993	3.75	3.88	3.69	3.88
367	NASDAQ	WDC	Thu, Nov 4, 1993	3.88	3.94	3.88	3.88
366	NASDAQ	WDC	Wed, Nov 3, 1993	3.88	4.00	3.81	3.94
365	NASDAQ	WDC	Tue, Nov 2, 1993	3.88	3.94	3.81	3.88
364	NASDAQ	WDC	Mon, Nov 1, 1993	3.94	4.00	3.81	3.88
363	NASDAQ	WDC	Fri, Oct 29, 1993	3.81	3.94	3.81	3.94
362	NASDAQ	WDC	Thu, Oct 28, 1993	3.94	4.00	3.81	3.88
361	NASDAQ	WDC	Wed, Oct 27, 1993	3.81	3.94	3.75	3.94
360	NASDAQ	WDC	Tue, Oct 26, 1993	4.06	4.06	3.75	3.81
359	NASDAQ	WDC	Mon, Oct 25, 1993	3.88	4.06	3.81	4.00
358	NASDAQ	WDC	Fri, Oct 22, 1993	3.44	3.94	3.44	3.81
357	NASDAQ	WDC	Thu, Oct 21, 1993	3.19	3.44	3.13	3.38
356	NASDAQ	WDC	Wed, Oct 20, 1993	3.19	3.25	3.19	3.25
355	NASDAQ	WDC	Tue, Oct 19, 1993	3.31	3.38	3.13	3.19
354	NASDAQ	WDC	Mon, Oct 18, 1993	3.25	3.38	3.19	3.31
353	NASDAQ	WDC	Fri, Oct 15, 1993	3.31	3.38	3.19	3.31
352	NASDAQ	WDC	Thu, Oct 14, 1993	3.19	3.38	3.13	3.31
351	NASDAQ	WDC	Wed, Oct 13, 1993	2.94	3.31	2.63	3.13
350	NASDAQ	WDC	Tue, Oct 12, 1993	2.50	2.88	2.50	2.81
349	NASDAQ	WDC	Mon, Oct 11, 1993	2.56	2.56	2.50	2.50
348	NASDAQ	WDC	Fri, Oct 8, 1993	2.56	2.56	2.44	2.56
347	NASDAQ	WDC	Thu, Oct 7, 1993	2.50	2.56	2.44	2.56
346	NASDAQ	WDC	Wed, Oct 6, 1993	2.50	2.56	2.44	2.44
345	NASDAQ	WDC	Tue, Oct 5, 1993	2.44	2.50	2.44	2.50
344	NASDAQ	WDC	Mon, Oct 4, 1993	2.63	2.63	2.50	2.50
343	NASDAQ	WDC	Fri, Oct 1, 1993	2.50	2.63	2.44	2.63
342	NASDAQ	WDC	Thu, Sep 30, 1993	2.44	2.50	2.38	2.50
341	NASDAQ	WDC	Wed, Sep 29, 1993	2.50	2.50	2.44	2.44
340	NASDAQ	WDC	Tue, Sep 28, 1993	2.56	2.56	2.44	2.44
339	NASDAQ	WDC	Mon, Sep 27, 1993	2.50	2.50	2.44	2.50
338	NASDAQ	WDC	Fri, Sep 24, 1993	2.50	2.50	2.44	2.50
337	NASDAQ	WDC	Thu, Sep 23, 1993	2.44	2.50	2.44	2.50
336	NASDAQ	WDC	Wed, Sep 22, 1993	2.44	2.44	2.31	2.44
335	NASDAQ	WDC	Tue, Sep 21, 1993	2.50	2.50	2.31	2.44
334	NASDAQ	WDC	Mon, Sep 20, 1993	2.44	2.56	2.44	2.44
333	NASDAQ	WDC	Fri, Sep 17, 1993	2.38	2.44	2.38	2.38
332	NASDAQ	WDC	Thu, Sep 16, 1993	2.38	2.38	2.31	2.31
331	NASDAQ	WDC	Wed, Sep 15, 1993	2.38	2.44	2.31	2.31
330	NASDAQ	WDC	Tue, Sep 14, 1993	2.38	2.44	2.38	2.44
329	NASDAQ	WDC	Mon, Sep 13, 1993	2.50	2.50	2.31	2.31
328	NASDAQ	WDC	Fri, Sep 10, 1993	2.50	2.50	2.38	2.44
327	NASDAQ	WDC	Thu, Sep 9, 1993	2.50	2.56	2.44	2.50
326	NASDAQ	WDC	Wed, Sep 8, 1993	2.56	2.56	2.38	2.50
325	NASDAQ	WDC	Tue, Sep 7, 1993	2.63	2.63	2.56	2.56
324	NASDAQ	WDC	Fri, Sep 3, 1993	2.63	2.75	2.56	2.63
323	NASDAQ	WDC	Thu, Sep 2, 1993	2.81	2.81	2.63	2.63
322	NASDAQ	WDC	Wed, Sep 1, 1993	2.81	2.88	2.75	2.75
321	NASDAQ	WDC	Tue, Aug 31, 1993	2.94	2.94	2.75	2.81
320	NASDAQ	WDC	Mon, Aug 30, 1993	2.94	2.94	2.88	2.94
319	NASDAQ	WDC	Fri, Aug 27, 1993	2.81	2.88	2.81	2.88
318	NASDAQ	WDC	Thu, Aug 26, 1993	3.00	3.00	2.81	2.88
317	NASDAQ	WDC	Wed, Aug 25, 1993	2.88	3.00	2.88	3.00
316	NASDAQ	WDC	Tue, Aug 24, 1993	2.81	2.88	2.75	2.75
315	NASDAQ	WDC	Mon, Aug 23, 1993	2.88	2.94	2.63	2.88
314	NASDAQ	WDC	Fri, Aug 20, 1993	3.00	3.00	2.81	2.88
313	NASDAQ	WDC	Thu, Aug 19, 1993	3.06	3.13	3.00	3.00
312	NASDAQ	WDC	Wed, Aug 18, 1993	3.00	3.13	2.94	3.06
311	NASDAQ	WDC	Tue, Aug 17, 1993	2.88	3.00	2.81	2.94
310	NASDAQ	WDC	Mon, Aug 16, 1993	2.81	2.94	2.81	2.88
309	NASDAQ	WDC	Fri, Aug 13, 1993	2.63	2.69	2.56	2.69
308	NASDAQ	WDC	Thu, Aug 12, 1993	2.69	2.69	2.50	2.56
307	NASDAQ	WDC	Wed, Aug 11, 1993	2.75	2.88	2.63	2.69
306	NASDAQ	WDC	Tue, Aug 10, 1993	3.00	3.06	2.75	2.81
305	NASDAQ	WDC	Mon, Aug 9, 1993	2.50	2.88	2.44	2.88
304	NASDAQ	WDC	Fri, Aug 6, 1993	2.25	2.50	2.25	2.50
303	NASDAQ	WDC	Thu, Aug 5, 1993	2.19	2.25	2.19	2.25
302	NASDAQ	WDC	Wed, Aug 4, 1993	2.19	2.25	2.13	2.19
301	NASDAQ	WDC	Tue, Aug 3, 1993	2.13	2.19	2.06	2.19
300	NASDAQ	WDC	Mon, Aug 2, 1993	2.06	2.13	2.06	2.13
299	NASDAQ	WDC	Fri, Jul 30, 1993	2.13	2.13	2.06	2.13
298	NASDAQ	WDC	Thu, Jul 29, 1993	2.19	2.25	2.13	2.13
297	NASDAQ	WDC	Wed, Jul 28, 1993	1.94	2.19	1.88	2.19
296	NASDAQ	WDC	Tue, Jul 27, 1993	1.88	1.94	1.88	1.94
295	NASDAQ	WDC	Mon, Jul 26, 1993	1.88	2.00	1.88	1.94
294	NASDAQ	WDC	Fri, Jul 23, 1993	1.94	2.00	1.88	1.94
293	NASDAQ	WDC	Thu, Jul 22, 1993	1.94	1.94	1.88	1.94
292	NASDAQ	WDC	Wed, Jul 21, 1993	1.88	1.94	1.88	1.94
291	NASDAQ	WDC	Tue, Jul 20, 1993	1.88	1.94	1.81	1.94
290	NASDAQ	WDC	Mon, Jul 19, 1993	1.88	1.94	1.88	1.88
289	NASDAQ	WDC	Fri, Jul 16, 1993	1.94	2.00	1.88	1.88
288	NASDAQ	WDC	Thu, Jul 15, 1993	1.94	2.00	1.94	2.00
287	NASDAQ	WDC	Wed, Jul 14, 1993	1.94	2.00	1.94	2.00
286	NASDAQ	WDC	Tue, Jul 13, 1993	1.94	2.00	1.94	1.94
285	NASDAQ	WDC	Mon, Jul 12, 1993	1.94	2.00	1.94	2.00
284	NASDAQ	WDC	Fri, Jul 9, 1993	1.94	2.00	1.88	2.00
283	NASDAQ	WDC	Thu, Jul 8, 1993	1.88	1.94	1.88	1.94
282	NASDAQ	WDC	Wed, Jul 7, 1993	1.94	1.94	1.81	1.94
281	NASDAQ	WDC	Tue, Jul 6, 1993	1.94	2.00	1.88	1.94
280	NASDAQ	WDC	Fri, Jul 2, 1993	2.00	2.00	1.94	1.94
279	NASDAQ	WDC	Thu, Jul 1, 1993	2.06	2.06	1.94	1.94
278	NASDAQ	WDC	Wed, Jun 30, 1993	1.94	2.06	1.94	2.06
277	NASDAQ	WDC	Tue, Jun 29, 1993	1.88	2.00	1.88	1.94
276	NASDAQ	WDC	Mon, Jun 28, 1993	1.94	1.94	1.81	1.88
275	NASDAQ	WDC	Fri, Jun 25, 1993	1.88	1.94	1.81	1.94
274	NASDAQ	WDC	Thu, Jun 24, 1993	1.94	2.00	1.88	1.88
273	NASDAQ	WDC	Wed, Jun 23, 1993	1.94	2.00	1.94	2.00
272	NASDAQ	WDC	Tue, Jun 22, 1993	2.00	2.13	1.94	1.94
271	NASDAQ	WDC	Mon, Jun 21, 1993	2.00	2.06	1.94	2.00
270	NASDAQ	WDC	Fri, Jun 18, 1993	2.13	2.19	2.00	2.00
269	NASDAQ	WDC	Thu, Jun 17, 1993	2.13	2.19	2.13	2.13
268	NASDAQ	WDC	Wed, Jun 16, 1993	2.13	2.19	2.06	2.13
267	NASDAQ	WDC	Tue, Jun 15, 1993	2.19	2.25	2.13	2.19
266	NASDAQ	WDC	Mon, Jun 14, 1993	2.31	2.31	2.25	2.25
265	NASDAQ	WDC	Fri, Jun 11, 1993	2.25	2.31	2.25	2.31
264	NASDAQ	WDC	Thu, Jun 10, 1993	2.25	2.31	2.25	2.31
263	NASDAQ	WDC	Wed, Jun 9, 1993	2.25	2.31	2.25	2.25
262	NASDAQ	WDC	Tue, Jun 8, 1993	2.31	2.31	2.13	2.25
261	NASDAQ	WDC	Mon, Jun 7, 1993	2.38	2.44	2.38	2.38
260	NASDAQ	WDC	Fri, Jun 4, 1993	2.44	2.50	2.38	2.38
259	NASDAQ	WDC	Thu, Jun 3, 1993	2.50	2.50	2.38	2.44
258	NASDAQ	WDC	Wed, Jun 2, 1993	2.50	2.56	2.44	2.50
257	NASDAQ	WDC	Tue, Jun 1, 1993	2.50	2.56	2.50	2.56
256	NASDAQ	WDC	Fri, May 28, 1993	2.50	2.56	2.50	2.56
255	NASDAQ	WDC	Thu, May 27, 1993	2.50	2.56	2.44	2.50
254	NASDAQ	WDC	Wed, May 26, 1993	2.50	2.56	2.44	2.44
253	NASDAQ	WDC	Tue, May 25, 1993	2.56	2.56	2.44	2.56
252	NASDAQ	WDC	Mon, May 24, 1993	2.50	2.56	2.50	2.50
251	NASDAQ	WDC	Fri, May 21, 1993	2.56	2.63	2.50	2.63
250	NASDAQ	WDC	Thu, May 20, 1993	2.69	2.69	2.56	2.63
249	NASDAQ	WDC	Wed, May 19, 1993	2.50	2.69	2.50	2.63
248	NASDAQ	WDC	Tue, May 18, 1993	2.50	2.56	2.44	2.50
247	NASDAQ	WDC	Mon, May 17, 1993	2.56	2.63	2.50	2.50
246	NASDAQ	WDC	Fri, May 14, 1993	2.63	2.63	2.56	2.56
245	NASDAQ	WDC	Thu, May 13, 1993	2.56	2.63	2.56	2.56
244	NASDAQ	WDC	Wed, May 12, 1993	2.63	2.69	2.56	2.56
243	NASDAQ	WDC	Tue, May 11, 1993	2.69	2.69	2.63	2.63
242	NASDAQ	WDC	Mon, May 10, 1993	2.56	2.69	2.56	2.69
241	NASDAQ	WDC	Fri, May 7, 1993	2.69	2.69	2.56	2.56
240	NASDAQ	WDC	Thu, May 6, 1993	2.69	2.75	2.63	2.63
239	NASDAQ	WDC	Wed, May 5, 1993	2.56	2.69	2.50	2.69
238	NASDAQ	WDC	Tue, May 4, 1993	2.50	2.63	2.44	2.63
237	NASDAQ	WDC	Mon, May 3, 1993	2.38	2.50	2.38	2.50
236	NASDAQ	WDC	Fri, Apr 30, 1993	2.44	2.50	2.38	2.44
235	NASDAQ	WDC	Thu, Apr 29, 1993	2.38	2.44	2.31	2.44
234	NASDAQ	WDC	Wed, Apr 28, 1993	2.44	2.44	2.31	2.38
233	NASDAQ	WDC	Tue, Apr 27, 1993	2.38	2.44	2.38	2.38
232	NASDAQ	WDC	Mon, Apr 26, 1993	2.44	2.44	2.38	2.38
231	NASDAQ	WDC	Fri, Apr 23, 1993	2.50	2.50	2.38	2.44
230	NASDAQ	WDC	Thu, Apr 22, 1993	2.38	2.56	2.38	2.56
229	NASDAQ	WDC	Wed, Apr 21, 1993	2.44	2.50	2.38	2.50
228	NASDAQ	WDC	Tue, Apr 20, 1993	2.44	2.44	2.38	2.44
227	NASDAQ	WDC	Mon, Apr 19, 1993	2.50	2.50	2.38	2.38
226	NASDAQ	WDC	Fri, Apr 16, 1993	2.56	2.56	2.44	2.50
225	NASDAQ	WDC	Thu, Apr 15, 1993	2.50	2.56	2.44	2.56
224	NASDAQ	WDC	Wed, Apr 14, 1993	2.38	2.50	2.31	2.44
223	NASDAQ	WDC	Tue, Apr 13, 1993	2.31	2.38	2.25	2.38
222	NASDAQ	WDC	Mon, Apr 12, 1993	2.31	2.44	2.31	2.31
221	NASDAQ	WDC	Thu, Apr 8, 1993	2.44	2.50	2.31	2.44
220	NASDAQ	WDC	Wed, Apr 7, 1993	2.50	2.56	2.44	2.44
219	NASDAQ	WDC	Tue, Apr 6, 1993	2.56	2.63	2.50	2.56
218	NASDAQ	WDC	Mon, Apr 5, 1993	2.56	2.56	2.50	2.56
217	NASDAQ	WDC	Fri, Apr 2, 1993	2.56	2.56	2.38	2.56
216	NASDAQ	WDC	Thu, Apr 1, 1993	2.81	2.81	2.56	2.63
215	NASDAQ	WDC	Wed, Mar 31, 1993	3.00	3.00	2.75	2.81
214	NASDAQ	WDC	Tue, Mar 30, 1993	3.00	3.06	2.94	3.00
213	NASDAQ	WDC	Mon, Mar 29, 1993	2.75	2.94	2.69	2.94
212	NASDAQ	WDC	Fri, Mar 26, 1993	2.69	2.81	2.69	2.69
211	NASDAQ	WDC	Thu, Mar 25, 1993	2.69	2.75	2.63	2.69
210	NASDAQ	WDC	Wed, Mar 24, 1993	2.63	2.75	2.63	2.63
209	NASDAQ	WDC	Tue, Mar 23, 1993	2.75	2.81	2.56	2.69
208	NASDAQ	WDC	Mon, Mar 22, 1993	2.75	2.81	2.69	2.81
207	NASDAQ	WDC	Fri, Mar 19, 1993	2.94	3.00	2.63	2.81
206	NASDAQ	WDC	Thu, Mar 18, 1993	3.00	3.06	2.75	2.94
205	NASDAQ	WDC	Wed, Mar 17, 1993	4.00	4.00	3.06	3.31
204	NASDAQ	WDC	Tue, Mar 16, 1993	4.13	4.13	4.06	4.06
203	NASDAQ	WDC	Mon, Mar 15, 1993	4.06	4.19	4.06	4.06
202	NASDAQ	WDC	Fri, Mar 12, 1993	4.25	4.25	4.00	4.06
201	NASDAQ	WDC	Thu, Mar 11, 1993	4.44	4.44	4.31	4.38
200	NASDAQ	WDC	Wed, Mar 10, 1993	4.38	4.44	4.25	4.44
199	NASDAQ	WDC	Tue, Mar 9, 1993	4.19	4.44	4.19	4.38
198	NASDAQ	WDC	Mon, Mar 8, 1993	4.19	4.25	4.13	4.25
197	NASDAQ	WDC	Fri, Mar 5, 1993	4.25	4.31	4.19	4.31
196	NASDAQ	WDC	Thu, Mar 4, 1993	4.19	4.31	4.19	4.25
195	NASDAQ	WDC	Wed, Mar 3, 1993	4.19	4.38	4.19	4.25
194	NASDAQ	WDC	Tue, Mar 2, 1993	4.13	4.25	4.06	4.19
193	NASDAQ	WDC	Mon, Mar 1, 1993	4.13	4.19	4.06	4.06
192	NASDAQ	WDC	Fri, Feb 26, 1993	4.13	4.19	4.00	4.06
191	NASDAQ	WDC	Thu, Feb 25, 1993	4.38	4.44	4.31	4.38
190	NASDAQ	WDC	Wed, Feb 24, 1993	4.50	4.50	4.19	4.44
189	NASDAQ	WDC	Tue, Feb 23, 1993	4.69	4.69	4.50	4.56
188	NASDAQ	WDC	Mon, Feb 22, 1993	4.81	4.81	4.69	4.75
187	NASDAQ	WDC	Fri, Feb 19, 1993	4.63	4.75	4.56	4.75
186	NASDAQ	WDC	Thu, Feb 18, 1993	4.56	4.69	4.50	4.63
185	NASDAQ	WDC	Wed, Feb 17, 1993	4.25	4.50	4.25	4.44
184	NASDAQ	WDC	Tue, Feb 16, 1993	4.56	4.56	4.25	4.25
183	NASDAQ	WDC	Fri, Feb 12, 1993	4.56	4.81	4.56	4.56
182	NASDAQ	WDC	Thu, Feb 11, 1993	4.38	4.56	4.38	4.56
181	NASDAQ	WDC	Wed, Feb 10, 1993	4.38	4.44	4.31	4.38
180	NASDAQ	WDC	Tue, Feb 9, 1993	4.38	4.38	4.25	4.38
179	NASDAQ	WDC	Mon, Feb 8, 1993	4.38	4.50	4.38	4.44
178	NASDAQ	WDC	Fri, Feb 5, 1993	4.56	4.63	4.25	4.38
177	NASDAQ	WDC	Thu, Feb 4, 1993	4.69	4.69	4.56	4.56
176	NASDAQ	WDC	Wed, Feb 3, 1993	4.63	4.69	4.63	4.69
175	NASDAQ	WDC	Tue, Feb 2, 1993	4.50	4.75	4.50	4.63
174	NASDAQ	WDC	Mon, Feb 1, 1993	4.50	4.56	4.44	4.50
173	NASDAQ	WDC	Fri, Jan 29, 1993	4.38	4.56	4.38	4.50
172	NASDAQ	WDC	Thu, Jan 28, 1993	4.13	4.38	4.13	4.31
171	NASDAQ	WDC	Wed, Jan 27, 1993	4.19	4.19	4.00	4.06
170	NASDAQ	WDC	Tue, Jan 26, 1993	4.13	4.19	4.06	4.13
169	NASDAQ	WDC	Mon, Jan 25, 1993	4.25	4.25	4.13	4.13
168	NASDAQ	WDC	Fri, Jan 22, 1993	4.19	4.25	4.13	4.19
167	NASDAQ	WDC	Thu, Jan 21, 1993	4.06	4.19	4.06	4.19
166	NASDAQ	WDC	Wed, Jan 20, 1993	4.06	4.19	4.06	4.13
165	NASDAQ	WDC	Tue, Jan 19, 1993	4.13	4.19	3.88	4.00
164	NASDAQ	WDC	Mon, Jan 18, 1993	3.88	4.13	3.75	4.06
163	NASDAQ	WDC	Fri, Jan 15, 1993	4.00	4.00	3.75	3.88
162	NASDAQ	WDC	Thu, Jan 14, 1993	3.88	4.00	3.88	4.00
161	NASDAQ	WDC	Wed, Jan 13, 1993	4.13	4.13	3.50	3.88
160	NASDAQ	WDC	Tue, Jan 12, 1993	4.69	4.69	4.06	4.13
159	NASDAQ	WDC	Mon, Jan 11, 1993	4.56	4.81	4.50	4.75
158	NASDAQ	WDC	Fri, Jan 8, 1993	4.38	4.63	4.38	4.50
157	NASDAQ	WDC	Thu, Jan 7, 1993	4.31	4.56	4.31	4.38
156	NASDAQ	WDC	Wed, Jan 6, 1993	4.25	4.31	4.13	4.31
155	NASDAQ	WDC	Tue, Jan 5, 1993	4.25	4.31	4.19	4.25
154	NASDAQ	WDC	Mon, Jan 4, 1993	4.25	4.25	4.13	4.25
153	NASDAQ	WDC	Thu, Dec 31, 1992	4.31	4.31	4.25	4.31
152	NASDAQ	WDC	Wed, Dec 30, 1992	4.31	4.31	4.19	4.19
151	NASDAQ	WDC	Tue, Dec 29, 1992	4.25	4.38	4.25	4.25
150	NASDAQ	WDC	Mon, Dec 28, 1992	4.13	4.25	4.06	4.25
149	NASDAQ	WDC	Thu, Dec 24, 1992	3.94	4.19	3.88	4.19
148	NASDAQ	WDC	Wed, Dec 23, 1992	3.88	3.94	3.88	3.88
147	NASDAQ	WDC	Tue, Dec 22, 1992	3.88	3.94	3.88	3.94
146	NASDAQ	WDC	Mon, Dec 21, 1992	3.63	3.81	3.63	3.81
145	NASDAQ	WDC	Fri, Dec 18, 1992	3.63	3.69	3.50	3.69
144	NASDAQ	WDC	Thu, Dec 17, 1992	3.63	3.63	3.44	3.63
143	NASDAQ	WDC	Wed, Dec 16, 1992	3.63	3.69	3.56	3.63
142	NASDAQ	WDC	Tue, Dec 15, 1992	3.81	3.88	3.63	3.69
141	NASDAQ	WDC	Mon, Dec 14, 1992	3.88	3.94	3.81	3.81
140	NASDAQ	WDC	Fri, Dec 11, 1992	3.75	3.88	3.75	3.88
139	NASDAQ	WDC	Thu, Dec 10, 1992	3.88	3.88	3.75	3.81
138	NASDAQ	WDC	Wed, Dec 9, 1992	3.88	3.88	3.75	3.88
137	NASDAQ	WDC	Tue, Dec 8, 1992	3.94	3.94	3.81	3.88
136	NASDAQ	WDC	Mon, Dec 7, 1992	3.88	3.94	3.81	3.88
135	NASDAQ	WDC	Fri, Dec 4, 1992	3.81	3.94	3.75	3.94
134	NASDAQ	WDC	Thu, Dec 3, 1992	3.69	3.81	3.63	3.81
133	NASDAQ	WDC	Wed, Dec 2, 1992	3.69	3.75	3.69	3.75
132	NASDAQ	WDC	Tue, Dec 1, 1992	3.63	3.75	3.63	3.75
131	NASDAQ	WDC	Mon, Nov 30, 1992	3.81	3.81	3.63	3.63
130	NASDAQ	WDC	Fri, Nov 27, 1992	3.75	3.81	3.69	3.81
129	NASDAQ	WDC	Wed, Nov 25, 1992	3.75	3.81	3.69	3.75
128	NASDAQ	WDC	Tue, Nov 24, 1992	3.69	3.81	3.69	3.75
127	NASDAQ	WDC	Mon, Nov 23, 1992	3.63	3.81	3.63	3.75
126	NASDAQ	WDC	Fri, Nov 20, 1992	3.75	3.75	3.56	3.63
125	NASDAQ	WDC	Thu, Nov 19, 1992	3.94	3.94	3.63	3.75
124	NASDAQ	WDC	Wed, Nov 18, 1992	3.94	3.94	3.88	3.94
123	NASDAQ	WDC	Tue, Nov 17, 1992	3.88	4.00	3.81	3.94
122	NASDAQ	WDC	Mon, Nov 16, 1992	3.81	3.94	3.75	3.81
121	NASDAQ	WDC	Fri, Nov 13, 1992	3.81	3.88	3.75	3.81
120	NASDAQ	WDC	Thu, Nov 12, 1992	3.81	3.88	3.81	3.88
119	NASDAQ	WDC	Wed, Nov 11, 1992	3.63	3.88	3.56	3.81
118	NASDAQ	WDC	Tue, Nov 10, 1992	3.44	3.69	3.44	3.63
117	NASDAQ	WDC	Mon, Nov 9, 1992	3.38	3.50	3.38	3.50
116	NASDAQ	WDC	Fri, Nov 6, 1992	3.44	3.50	3.44	3.50
115	NASDAQ	WDC	Thu, Nov 5, 1992	3.44	3.50	3.38	3.44
114	NASDAQ	WDC	Wed, Nov 4, 1992	3.50	3.56	3.38	3.44
113	NASDAQ	WDC	Tue, Nov 3, 1992	3.50	3.56	3.44	3.56
112	NASDAQ	WDC	Mon, Nov 2, 1992	3.38	3.56	3.38	3.56
111	NASDAQ	WDC	Fri, Oct 30, 1992	3.50	3.56	3.38	3.44
110	NASDAQ	WDC	Thu, Oct 29, 1992	3.50	3.56	3.50	3.50
109	NASDAQ	WDC	Wed, Oct 28, 1992	3.44	3.56	3.38	3.50
108	NASDAQ	WDC	Tue, Oct 27, 1992	3.25	3.50	3.19	3.38
107	NASDAQ	WDC	Mon, Oct 26, 1992	3.25	3.25	3.13	3.19
106	NASDAQ	WDC	Fri, Oct 23, 1992	3.31	3.31	3.13	3.25
105	NASDAQ	WDC	Thu, Oct 22, 1992	3.63	3.63	3.25	3.31
104	NASDAQ	WDC	Wed, Oct 21, 1992	3.13	3.38	3.00	3.38
103	NASDAQ	WDC	Tue, Oct 20, 1992	3.31	3.31	3.06	3.13
102	NASDAQ	WDC	Mon, Oct 19, 1992	3.31	3.38	3.19	3.25
101	NASDAQ	WDC	Fri, Oct 16, 1992	3.13	3.38	3.13	3.19
100	NASDAQ	WDC	Thu, Oct 15, 1992	2.94	3.13	2.94	3.13
99	NASDAQ	WDC	Wed, Oct 14, 1992	2.88	2.94	2.88	2.94
98	NASDAQ	WDC	Tue, Oct 13, 1992	3.00	3.00	2.88	2.94
97	NASDAQ	WDC	Mon, Oct 12, 1992	2.94	3.06	2.94	3.00
96	NASDAQ	WDC	Fri, Oct 9, 1992	2.94	3.06	2.88	3.00
95	NASDAQ	WDC	Thu, Oct 8, 1992	2.75	2.94	2.63	2.94
94	NASDAQ	WDC	Wed, Oct 7, 1992	2.56	2.81	2.50	2.75
93	NASDAQ	WDC	Tue, Oct 6, 1992	2.56	2.63	2.44	2.50
92	NASDAQ	WDC	Mon, Oct 5, 1992	2.38	2.56	2.31	2.56
91	NASDAQ	WDC	Fri, Oct 2, 1992	2.63	2.63	2.44	2.50
90	NASDAQ	WDC	Thu, Oct 1, 1992	2.69	2.69	2.56	2.63
89	NASDAQ	WDC	Wed, Sep 30, 1992	2.56	2.75	2.56	2.69
88	NASDAQ	WDC	Tue, Sep 29, 1992	2.38	2.56	2.31	2.56
87	NASDAQ	WDC	Mon, Sep 28, 1992	2.25	2.38	2.19	2.38
86	NASDAQ	WDC	Fri, Sep 25, 1992	2.25	2.31	2.19	2.25
85	NASDAQ	WDC	Thu, Sep 24, 1992	2.25	2.31	2.25	2.31
84	NASDAQ	WDC	Wed, Sep 23, 1992	2.25	2.31	2.19	2.31
83	NASDAQ	WDC	Tue, Sep 22, 1992	2.31	2.31	2.25	2.25
82	NASDAQ	WDC	Mon, Sep 21, 1992	2.31	2.31	2.25	2.31
81	NASDAQ	WDC	Fri, Sep 18, 1992	2.25	2.31	2.25	2.31
80	NASDAQ	WDC	Thu, Sep 17, 1992	2.19	2.25	2.19	2.25
79	NASDAQ	WDC	Wed, Sep 16, 1992	2.25	2.31	2.19	2.19
78	NASDAQ	WDC	Tue, Sep 15, 1992	2.31	2.31	2.25	2.31
77	NASDAQ	WDC	Mon, Sep 14, 1992	2.25	2.31	2.25	2.31
76	NASDAQ	WDC	Fri, Sep 11, 1992	2.25	2.31	2.19	2.19
75	NASDAQ	WDC	Thu, Sep 10, 1992	2.25	2.25	2.19	2.25
74	NASDAQ	WDC	Wed, Sep 9, 1992	2.25	2.31	2.19	2.31
73	NASDAQ	WDC	Tue, Sep 8, 1992	2.25	2.31	2.19	2.19
72	NASDAQ	WDC	Fri, Sep 4, 1992	2.25	2.31	2.25	2.31
71	NASDAQ	WDC	Thu, Sep 3, 1992	2.25	2.31	2.19	2.31
70	NASDAQ	WDC	Wed, Sep 2, 1992	2.31	2.31	2.19	2.25
69	NASDAQ	WDC	Tue, Sep 1, 1992	2.19	2.25	2.13	2.25
68	NASDAQ	WDC	Mon, Aug 31, 1992	2.13	2.25	2.13	2.19
67	NASDAQ	WDC	Fri, Aug 28, 1992	2.13	2.19	2.13	2.13
66	NASDAQ	WDC	Thu, Aug 27, 1992	2.19	2.19	2.13	2.13
65	NASDAQ	WDC	Wed, Aug 26, 1992	2.13	2.19	2.13	2.19
64	NASDAQ	WDC	Tue, Aug 25, 1992	2.06	2.19	2.06	2.19
63	NASDAQ	WDC	Mon, Aug 24, 1992	2.19	2.19	2.13	2.13
62	NASDAQ	WDC	Fri, Aug 21, 1992	2.31	2.31	2.19	2.25
61	NASDAQ	WDC	Thu, Aug 20, 1992	2.31	2.31	2.25	2.31
60	NASDAQ	WDC	Wed, Aug 19, 1992	2.38	2.38	2.31	2.31
59	NASDAQ	WDC	Tue, Aug 18, 1992	2.31	2.38	2.31	2.38
58	NASDAQ	WDC	Mon, Aug 17, 1992	2.31	2.38	2.31	2.38
57	NASDAQ	WDC	Fri, Aug 14, 1992	2.38	2.38	2.31	2.38
56	NASDAQ	WDC	Thu, Aug 13, 1992	2.31	2.38	2.31	2.38
55	NASDAQ	WDC	Wed, Aug 12, 1992	2.31	2.38	2.25	2.31
54	NASDAQ	WDC	Tue, Aug 11, 1992	2.25	2.38	2.25	2.25
53	NASDAQ	WDC	Mon, Aug 10, 1992	2.31	2.31	2.19	2.25
52	NASDAQ	WDC	Fri, Aug 7, 1992	2.25	2.31	2.25	2.25
51	NASDAQ	WDC	Thu, Aug 6, 1992	2.25	2.31	2.25	2.25
50	NASDAQ	WDC	Wed, Aug 5, 1992	2.19	2.31	2.19	2.31
49	NASDAQ	WDC	Tue, Aug 4, 1992	2.25	2.31	2.19	2.19
48	NASDAQ	WDC	Mon, Aug 3, 1992	2.31	2.38	2.25	2.31
47	NASDAQ	WDC	Fri, Jul 31, 1992	2.31	2.38	2.25	2.31
46	NASDAQ	WDC	Thu, Jul 30, 1992	2.31	2.38	2.31	2.31
45	NASDAQ	WDC	Wed, Jul 29, 1992	2.44	2.44	2.25	2.25
44	NASDAQ	WDC	Tue, Jul 28, 1992	2.56	2.63	2.31	2.44
43	NASDAQ	WDC	Mon, Jul 27, 1992	2.50	2.56	2.44	2.50
42	NASDAQ	WDC	Fri, Jul 24, 1992	2.44	2.44	2.31	2.44
41	NASDAQ	WDC	Thu, Jul 23, 1992	2.38	2.44	2.31	2.44
40	NASDAQ	WDC	Wed, Jul 22, 1992	2.50	2.50	2.44	2.50
39	NASDAQ	WDC	Tue, Jul 21, 1992	2.50	2.50	2.44	2.50
38	NASDAQ	WDC	Mon, Jul 20, 1992	2.31	2.56	2.31	2.50
37	NASDAQ	WDC	Fri, Jul 17, 1992	2.38	2.44	2.31	2.31
36	NASDAQ	WDC	Thu, Jul 16, 1992	2.38	2.44	2.31	2.44
35	NASDAQ	WDC	Wed, Jul 15, 1992	2.44	2.44	2.38	2.44
34	NASDAQ	WDC	Tue, Jul 14, 1992	2.31	2.44	2.31	2.44
33	NASDAQ	WDC	Mon, Jul 13, 1992	2.38	2.44	2.31	2.38
32	NASDAQ	WDC	Fri, Jul 10, 1992	2.44	2.44	2.31	2.38
31	NASDAQ	WDC	Thu, Jul 9, 1992	2.38	2.44	2.38	2.44
30	NASDAQ	WDC	Wed, Jul 8, 1992	2.44	2.44	2.38	2.44
29	NASDAQ	WDC	Tue, Jul 7, 1992	2.50	2.50	2.38	2.44
28	NASDAQ	WDC	Mon, Jul 6, 1992	2.38	2.56	2.38	2.44
27	NASDAQ	WDC	Thu, Jul 2, 1992	2.44	2.44	2.31	2.38
26	NASDAQ	WDC	Wed, Jul 1, 1992	2.38	2.50	2.38	2.44
25	NASDAQ	WDC	Tue, Jun 30, 1992	2.31	2.44	2.31	2.44
24	NASDAQ	WDC	Mon, Jun 29, 1992	2.13	2.31	2.13	2.31
23	NASDAQ	WDC	Fri, Jun 26, 1992	2.19	2.19	2.13	2.13
22	NASDAQ	WDC	Thu, Jun 25, 1992	2.19	2.25	2.19	2.19
21	NASDAQ	WDC	Wed, Jun 24, 1992	2.25	2.25	2.19	2.25
20	NASDAQ	WDC	Tue, Jun 23, 1992	2.19	2.25	2.19	2.25
19	NASDAQ	WDC	Mon, Jun 22, 1992	2.31	2.31	2.19	2.25
18	NASDAQ	WDC	Fri, Jun 19, 1992	2.25	2.38	2.25	2.31
17	NASDAQ	WDC	Thu, Jun 18, 1992	2.38	2.38	2.25	2.31
16	NASDAQ	WDC	Wed, Jun 17, 1992	2.44	2.50	2.38	2.38
15	NASDAQ	WDC	Tue, Jun 16, 1992	2.50	2.50	2.38	2.44
14	NASDAQ	WDC	Mon, Jun 15, 1992	2.50	2.50	2.44	2.50
13	NASDAQ	WDC	Fri, Jun 12, 1992	2.50	2.50	2.44	2.50
12	NASDAQ	WDC	Thu, Jun 11, 1992	2.44	2.50	2.38	2.50
11	NASDAQ	WDC	Wed, Jun 10, 1992	2.56	2.56	2.44	2.44
10	NASDAQ	WDC	Tue, Jun 9, 1992	2.63	2.63	2.50	2.56
9	NASDAQ	WDC	Mon, Jun 8, 1992	2.63	2.63	2.56	2.63
8	NASDAQ	WDC	Fri, Jun 5, 1992	2.63	2.63	2.56	2.63
7	NASDAQ	WDC	Thu, Jun 4, 1992	2.56	2.63	2.56	2.63
6	NASDAQ	WDC	Wed, Jun 3, 1992	2.69	2.69	2.56	2.63
5	NASDAQ	WDC	Tue, Jun 2, 1992	2.63	2.69	2.63	2.63
4	NASDAQ	WDC	Mon, Jun 1, 1992	2.75	2.75	2.63	2.69
3	NASDAQ	WDC	Fri, May 29, 1992	2.63	2.75	2.63	2.75
2	NASDAQ	WDC	Thu, May 28, 1992	2.69	2.75	2.56	2.63
1	NASDAQ	WDC	Wed, May 27, 1992	2.69	2.81	2.69	2.69
#	Exchange	Symbol	Date	Open	High	Low	Close

Western Digital Corp NASDAQ:WDC 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