Disclaimer : This posting DOES NOT mean that I recommend these stocks. Also, I can NOT guarantee that the data are correct and complete. ------------------------------------------------------------------------- symbol,date,high,low,close,volume ald,930505,65.2500,64.3750,65.1250,2014 aa,930505,64.6250,64.1250,64.2500,3938 axp,930505,28.1250,27.7500,27.7500,10932 t,930505,57.2500,56.5000,57.2500,14997 bs,930505,19.5000,19.1250,19.3750,4321 ba,930505,39.8750,38.5000,39.0000,12705 cat,930505,69.2500,68.2500,68.7500,1972 chv,930505,86.8750,85.7500,86.7500,7294 ko,930505,39.6250,39.1250,39.2500,14427 dis,930505,40.1250,39.2500,39.3750,23146 dd,930505,53.3750,52.0000,53.0000,9518 ek,930505,50.2500,49.6250,49.7500,15417 xon,930505,65.5000,64.8750,65.2500,11537 ge,930505,92.5000,88.7500,92.2500,20655 gm,930505,42.5000,40.8750,41.1250,20030 gt,930505,38.1250,37.7500,37.7500,1693 ibm,930505,49.5000,48.8750,49.3750,13530 ip,930505,66.2500,64.8750,64.8750,4997 mcd,930505,49.3750,48.6250,48.8750,5256 mrk,930505,38.8750,38.1250,38.2500,28693 mmm,930505,113.6250,112.7500,113.1250,1927 jpm,930505,69.3750,67.2500,67.2500,5269 mo,930505,48.1250,47.2500,48.1250,40290 pg,930505,49.6250,49.1250,49.1250,3874 s,930505,54.0000,53.5000,53.5000,10184 tx,930505,63.8750,63.5000,63.8750,6408 uk,930505,20.0000,18.8750,20.0000,11683 utx,930505,49.7500,49.0000,49.7500,3436 wx,930505,15.2500,15.0000,15.0000,10052 z,930505,31.3750,30.8750,31.3750,4556 dj 30,930505,3478.4399,3420.8601,3449.1001,274.24 dj 20,930505,1602.7100,1567.0500,1575.7100,0 dj 15,930505,243.6200,240.4900,241.9900,0 nya,930505,246.1400,245.4700,245.7200,274.24 comp,930505,684.0300,676.4800,683.2600,289.19 xam,930505,425.9300,424.2300,425.8900,18.29 sp 500,930505,446.0900,443.7600,444.5200,0 oex,930505,411.6800,409.3900,410.2800,0 wsx,930505,298.4800,296.1700,298.3000,0 xoi,930505,259.9400,258.8600,259.7900,0 xci,930505,126.2600,124.2700,125.5700,0 xau,930505,96.0400,94.8000,95.6000,0 abx,930505,21.3750,20.7500,21.1250,7827 bmg,930505, 7.3750, 7.2500, 7.2500,3079 eco,930505, 7.5000, 7.2500, 7.5000,4031 nem,930505,48.3750,47.7500,48.0000,3501 hm,930505,15.8750,15.6250,15.7500,6044 pdg,930505,16.3750,16.0000,16.2500,11070 ala,930505,25.1250,24.8750,24.8750,248 csco,930505,46.2500,44.0000,46.0000,33965 ericy,930505,40.3750,39.6250,40.0000,10733 nncxf,930505,65.8750,62.8750,63.5000,8163 nsco,930505, 9.0000, 8.5000, 8.7500,5097 nt,930505,36.6250,36.1250,36.5000,1906 octl,930505,22.2500,21.0000,22.1250,2310 pctl,930505,23.5000,22.0000,22.7500,5848 snpx,930505,116.2500,111.2500,115.2500,9509 wflt,930505,47.7500,44.0000,47.3750,16098 acy,930505,54.2500,53.3750,53.6250,2673 bmy,930505,61.3750,60.1250,61.0000,10568 glx,930505,18.7500,18.3750,18.5000,12662 lly,930505,52.1250,50.5000,51.8750,6939 mkc,930505,17.7500,17.0000,17.6250,7690 car,930505,28.0000,27.0000,28.0000,646 pfe,930505,71.2500,69.0000,70.5000,13115 sbh,930505,37.5000,36.2500,37.0000,344 sgp,930505,67.7500,66.2500,67.2500,5225 wla,930505,74.7500,73.6250,74.6250,3406