TradingSolutions Sample Data #1542
"Ticker","Date","Close","High","Low","Open","Volume"
AMGN,01/02/1996,14.5625,14.875,14.3125,14.875,8767200
AMGN,01/03/1996,14.40625,14.71875,14.40625,14.53125,7989600
AMGN,01/04/1996,13.78125,14.46875,13.625,14.4375,15363200
AMGN,01/05/1996,14.09375,14.1875,13.625,13.78125,11200800
AMGN,01/08/1996,13.86075,14.15625,13.78125,14.09375,2890800
AMGN,01/09/1996,13.53125,14.03125,13.5,13.875,12611600
AMGN,01/10/1996,13.1875,13.8125,13.1875,13.5,10809600
AMGN,01/11/1996,13.40625,13.53125,13.15625,13.3125,10650400
AMGN,01/12/1996,13.65625,13.84375,13.46875,13.5625,8654800
AMGN,01/15/1996,13.71875,13.90625,13.59375,13.6875,6498000
AMGN,01/16/1996,13.78125,13.84375,13.59375,13.8125,11001200
AMGN,01/17/1996,13.90625,14.03125,13.78125,13.78125,8914800
AMGN,01/18/1996,14.34375,14.375,14.03125,14.125,14798400
AMGN,01/19/1996,14.375,14.40625,13.875,14.09375,13246400
AMGN,01/22/1996,14,14.40625,13.96875,14.3125,7672400
AMGN,01/23/1996,14.4375,14.46875,13.9375,14,7981600
AMGN,01/24/1996,14.4375,14.59375,14.375,14.5,6318000
AMGN,01/25/1996,14.5,14.75,14.28125,14.4375,8240400
AMGN,01/26/1996,14.875,14.90625,14.4375,14.5,10588000
AMGN,01/29/1996,14.71875,14.9375,14.59375,14.875,5600000
AMGN,01/30/1996,15.32875,15.4375,14.71875,14.71875,14617600
AMGN,01/31/1996,15.03125,15.28125,14.75,15.25,14453600
AMGN,02/01/1996,15.75,15.75,14.6875,15.03125,17002400
AMGN,02/02/1996,15.09375,15.75,15.0625,15.75,8074000
AMGN,02/05/1996,15.25,15.375,15.03125,15.125,6402400
AMGN,02/06/1996,15.1875,15.5,15.125,15.25,5940000
AMGN,02/07/1996,15.5625,15.71875,15.1875,15.1875,7428800
AMGN,02/08/1996,15.59375,15.6875,15.375,15.6875,7430400
AMGN,02/09/1996,15.6875,15.75,15.46875,15.5625,6770400
AMGN,02/12/1996,15.6875,15.78125,15.5,15.65625,6674000
AMGN,02/13/1996,15.65625,15.9375,15.5,15.65625,7928000
AMGN,02/14/1996,15.28125,15.6875,15.21875,15.6875,7308000
AMGN,02/15/1996,15.15625,15.46875,15.0625,15.25,11048800
AMGN,02/16/1996,15.46875,15.5,14.96875,15.125,9098400
AMGN,02/20/1996,15.125,15.4375,15.0625,15.4375,6714800
AMGN,02/21/1996,15.03125,15.25,14.96875,15.15625,7911600
AMGN,02/22/1996,15.40625,15.46875,15.0625,15.09375,12543200
AMGN,02/23/1996,15.3125,15.59375,15.21875,15.46875,8630000
AMGN,02/26/1996,15.21875,15.53125,15.1875,15.3125,5741600
AMGN,02/27/1996,15.09375,15.28125,15.09375,15.1875,5733200
AMGN,02/28/1996,15,15.3125,14.9375,15.15625,6951200
AMGN,02/29/1996,14.9375,15.0625,14.84375,15,7809200
AMGN,03/01/1996,15,15.125,14.90625,14.9375,7221200
AMGN,03/04/1996,15.3125,15.53125,15,15,9447200
AMGN,03/05/1996,16.03125,16.125,15.6875,15.6875,13074800
AMGN,03/06/1996,16.25,16.4375,16,16.03125,10330400
AMGN,03/07/1996,16.375,16.625,16.28125,16.34375,8690000
AMGN,03/08/1996,15.25,16.125,14.78125,16.125,22271200
AMGN,03/11/1996,15.375,15.625,15.25,15.34375,12397600
AMGN,03/12/1996,15.21875,15.40625,15.03125,15.34375,8656800
AMGN,03/13/1996,15.5,15.59375,15.28125,15.3125,7026800
AMGN,03/14/1996,15.5625,15.8125,15.3125,15.53125,7890000
AMGN,03/15/1996,15.53125,15.71875,15.40625,15.59375,6782800
AMGN,03/18/1996,15.46875,15.75,15.375,15.59375,5525200
AMGN,03/19/1996,15.15625,15.65625,15.09375,15.4375,7134000
AMGN,03/20/1996,14.96875,15.125,14.90625,15.09375,10198800
AMGN,03/21/1996,15.4375,15.46875,15,15.3125,13918400
AMGN,03/22/1996,15.6875,15.78125,15.46875,15.5625,8024800
AMGN,03/25/1996,14.78125,16,14.78125,15.90625,13913600
AMGN,03/26/1996,14.75,15.0625,14.4375,14.8125,18978000
AMGN,03/27/1996,14.8125,15.03125,14.625,14.84375,6447200
AMGN,03/28/1996,14.875,15.09375,14.75,14.8125,5336800
AMGN,03/29/1996,14.53125,15.03125,14.0625,14.9375,18931600
AMGN,04/01/1996,14.40625,14.59375,14.28125,14.5,13827600
AMGN,04/02/1996,14.71875,14.90625,14.40625,14.4375,15315600
AMGN,04/03/1996,14.8125,14.90625,14.75,14.8125,7540400
AMGN,04/04/1996,14.78125,14.84375,14.65625,14.84375,6446000
AMGN,04/08/1996,14.3125,14.65625,14.15625,14.5,11065600
AMGN,04/09/1996,14.0625,14.5625,13.96875,14.4375,9744000
AMGN,04/10/1996,13.125,14.03125,13,14.03125,28936800
AMGN,04/11/1996,13.34375,13.59375,13.09375,13.375,22440400
AMGN,04/12/1996,13.6875,13.78125,13.4375,13.46875,10322400
AMGN,04/15/1996,13.642,13.9375,13.53125,13.8125,9077200
AMGN,04/16/1996,13.625,13.8125,13,13.6875,21058000
AMGN,04/17/1996,13.28125,13.75,13.0625,13.71875,12844800
AMGN,04/18/1996,14.3125,14.3125,13.8125,13.96875,20809600
AMGN,04/19/1996,14.0625,14.34375,14.0625,14.34375,9212000
AMGN,04/22/1996,14.09375,14.3125,13.96875,14.15625,6244800
AMGN,04/23/1996,14.21875,14.25,14.03125,14.09375,5065200
AMGN,04/24/1996,13.78125,14.375,13.6875,14.3125,10030000
AMGN,04/25/1996,14.15625,14.3125,13.59375,13.8125,10188400
AMGN,04/26/1996,14.25,14.375,14.15625,14.21875,4659200
AMGN,04/29/1996,14.21875,14.46875,14.09375,14.28125,5855600
AMGN,04/30/1996,14.375,14.40625,14.21875,14.3125,4985600
AMGN,05/01/1996,14.375,14.5,14.34375,14.34375,3974400
AMGN,05/02/1996,13.375,14.40625,13.3125,14.40625,18357200
AMGN,05/03/1996,13.09375,13.75,12.96875,13.46875,24860000
AMGN,05/06/1996,13.6415,13.6875,13.09375,13.25,12852800
AMGN,05/07/1996,13.65625,13.78125,13.5,13.6875,6690400
AMGN,05/08/1996,13.96875,14,13.3125,13.65625,8373600
AMGN,05/09/1996,13.90625,14.09375,13.78125,14,7061600
AMGN,05/10/1996,14.0625,14.125,13.84375,14,6153200
AMGN,05/13/1996,14.45325,14.53125,14.03125,14.0625,9524000
AMGN,05/14/1996,14.5,14.75,14.46875,14.625,7611200
AMGN,05/15/1996,14.375,14.5625,14.34375,14.53125,8616400
AMGN,05/16/1996,14.6875,14.71875,14.3125,14.3125,7119200
AMGN,05/17/1996,14.96875,15.0625,14.71875,14.75,10568000
AMGN,05/20/1996,14.875,15.21875,14.65625,15.15625,9386000
AMGN,05/21/1996,14.8125,15.21875,14.71875,15.15625,8366800
AMGN,05/22/1996,15.0625,15.15625,14.6875,14.71875,8602000
AMGN,05/23/1996,15.25,15.28125,14.96875,15.125,6196400
AMGN,05/24/1996,15.15625,15.34375,15.09375,15.28125,3593600
AMGN,05/28/1996,14.90625,15.25,14.84375,15.1875,5433200
AMGN,05/29/1996,14.875,15.125,14.78125,14.9375,5462000
AMGN,05/30/1996,15.0625,15.09375,14.75,14.875,4066400
AMGN,05/31/1996,14.875,15.09375,14.78125,15.09375,4115200
AMGN,06/03/1996,14.76675,14.9375,14.6875,14.875,4328000
AMGN,06/04/1996,14.875,14.90625,14.6875,14.78125,4850800
AMGN,06/05/1996,15.09375,15.15625,14.9375,14.96875,4108000
AMGN,06/06/1996,15.125,15.28125,15.0625,15.15625,6406000
AMGN,06/07/1996,14.90625,15.09375,14.75,15.0625,6503600
AMGN,06/10/1996,14.9375,15,14.84375,14.90625,3094000
AMGN,06/11/1996,14.875,14.96875,14.78125,14.875,3418400
AMGN,06/12/1996,14.75,14.9375,14.75,14.875,2104800
AMGN,06/13/1996,14.90625,14.96875,14.5625,14.78125,7896400
AMGN,06/14/1996,14.71875,14.90625,14.59375,14.90625,3949600
AMGN,06/17/1996,14.84375,14.875,14.625,14.71875,3640000
AMGN,06/18/1996,14.53125,14.875,14.5,14.875,5816400
AMGN,06/19/1996,14.125,14.59375,14.03125,14.53125,9079600
AMGN,06/20/1996,14.0625,14.25,13.5,14.125,11710000
AMGN,06/21/1996,13.90625,14.25,13.8125,14.125,9271200
AMGN,06/24/1996,14.09375,14.09375,13.375,13.875,21173200
AMGN,06/25/1996,14.1875,14.3125,14,14.09375,15085200
AMGN,06/26/1996,14.15625,14.25,14.125,14.1875,13323600
AMGN,06/27/1996,13.559,14.1875,13.53125,14.1875,11876800
AMGN,06/28/1996,13.5,13.71875,13.375,13.65625,10466400
AMGN,07/01/1996,13.9375,14,13.40625,13.5,8492400
AMGN,07/02/1996,13.6875,13.9375,13.65625,13.9375,10193200
AMGN,07/03/1996,13.6875,13.75,13.59375,13.6875,7263200
AMGN,07/05/1996,13.21875,13.5625,13.21875,13.5625,7212000
AMGN,07/08/1996,12.875,13.25,12.875,13.21875,12212800
AMGN,07/09/1996,13.25,13.3125,12.875,12.90625,14124400
AMGN,07/10/1996,13.0625,13.34375,12.96875,13.28125,20404800
AMGN,07/11/1996,13.15625,13.21875,12.84375,13.09375,15122400
AMGN,07/12/1996,13.59375,13.65625,13.21875,13.25,12166400
AMGN,07/15/1996,13.71875,13.9375,13.40625,13.59375,14192800
AMGN,07/16/1996,13.75,13.90625,13.21875,13.65625,16514800
AMGN,07/17/1996,13.59375,13.9375,13.25,13.875,12808000
AMGN,07/18/1996,13.84375,13.9375,13.5664,13.625,11524000
AMGN,07/19/1996,14.0625,14.375,13.96875,14.375,17654000
AMGN,07/22/1996,13.71875,14.09375,13.6875,14.0625,6455200
AMGN,07/23/1996,13.25,13.8125,13.125,13.78125,9812800
AMGN,07/24/1996,13.4375,13.5,12.84375,13,12052000
AMGN,07/25/1996,13.70312,13.875,13.59375,13.625,10973200
AMGN,07/26/1996,13.65625,13.71875,13.59375,13.71875,5949600
AMGN,07/29/1996,13.59375,13.875,13.46875,13.65625,5324000
AMGN,07/30/1996,13.6875,13.8125,13.5625,13.625,7871200
AMGN,07/31/1996,13.65625,13.90625,13.5625,13.65625,8717600
AMGN,08/01/1996,13.78125,13.96875,13.59375,13.71875,8080000
AMGN,08/02/1996,13.71875,13.90625,13.65625,13.78125,7188800
AMGN,08/05/1996,13.71875,13.84375,13.5625,13.78125,7036400
AMGN,08/06/1996,14.0625,14.125,13.71875,13.75,13366400
AMGN,08/07/1996,13.98437,14.15625,13.8125,14.125,5366000
AMGN,08/08/1996,13.89062,14,13.8125,14,6669200
AMGN,08/09/1996,13.84375,13.9375,13.8125,13.90625,4115600
AMGN,08/12/1996,14.1875,14.1875,13.78125,13.875,5474400
AMGN,08/13/1996,14.40625,14.5,14.09375,14.125,10136400
AMGN,08/14/1996,14.375,14.71875,14.28125,14.5,7740800
AMGN,08/15/1996,14.75,14.84375,14.28125,14.40625,10088000
AMGN,08/16/1996,14.625,14.90625,14.59375,14.78125,7539200
AMGN,08/19/1996,14.4375,14.75,14.40625,14.625,5971200
AMGN,08/20/1996,13.9375,14.4375,13.90625,14.4375,10797600
AMGN,08/21/1996,14.5625,14.59375,14.09375,14.125,16705600
AMGN,08/22/1996,15.5,15.5,14.5625,14.59375,17347200
AMGN,08/23/1996,15.75,15.84375,15.34375,15.4375,16609600
AMGN,08/26/1996,15.4375,15.78125,15.40625,15.75,7064400
AMGN,08/27/1996,15.40625,15.59375,15.34375,15.5,4743600
AMGN,08/28/1996,15,15.25,14.6875,14.75,14668000
AMGN,08/29/1996,14.59375,15.125,14.59375,15,7592400
AMGN,08/30/1996,14.5625,14.6875,14.4375,14.625,5411200
AMGN,09/03/1996,14.53125,14.625,14.25,14.53125,6240000
AMGN,09/04/1996,14.375,14.625,14.34375,14.53125,4658000
AMGN,09/05/1996,14.0625,14.4375,14.0625,14.375,5686400
AMGN,09/06/1996,14.3125,14.34375,14.0625,14.0625,4766400
AMGN,09/09/1996,14.5625,14.65625,14.3125,14.3125,5653200
AMGN,09/10/1996,14.375,14.5625,14.28125,14.5,9112000
AMGN,09/11/1996,14.25,14.625,14.21875,14.375,8302400
AMGN,09/12/1996,14.65625,14.84375,14.21875,14.25,12026000
AMGN,09/13/1996,14.875,15.03125,14.71875,14.8125,10078800
AMGN,09/16/1996,14.875,15.03125,14.78125,14.875,6429600
AMGN,09/17/1996,14.875,15,14.84375,14.875,7816400
AMGN,09/18/1996,14.9375,15.125,14.875,14.90625,6602800
AMGN,09/19/1996,15,15.1875,14.875,14.9375,6805600
AMGN,09/20/1996,15.1875,15.25,14.9375,15.03125,8414800
AMGN,09/23/1996,15.21875,15.3125,15.0625,15.15625,4743200
AMGN,09/24/1996,15.46875,15.5,15.09375,15.21875,7260000
AMGN,09/25/1996,15.84375,15.875,15.4375,15.46875,7970800
AMGN,09/26/1996,15.82812,16.25,15.78125,15.8125,9836400
AMGN,09/27/1996,15.75,15.875,15.46875,15.84375,6576800
AMGN,09/30/1996,15.78125,15.9375,15.65625,15.71875,6234800
AMGN,10/01/1996,15.9375,16.03125,15.75,15.78125,6266400
AMGN,10/02/1996,15.5,16.21875,15.375,15.96875,8397600
AMGN,10/03/1996,15.34375,15.65625,15.3125,15.5,7650400
AMGN,10/04/1996,15.5,15.53125,15.34375,15.375,7402400
AMGN,10/07/1996,15.21875,15.53125,15.09375,15.5,12271200
AMGN,10/08/1996,15.34375,15.40625,15.1875,15.1875,12618000
AMGN,10/09/1996,15.46875,15.53125,15.25,15.40625,12320400
AMGN,10/10/1996,15.40625,15.46875,15.34375,15.46875,5990400
AMGN,10/11/1996,15.90625,16.09375,15.40625,15.40625,9191200
AMGN,10/14/1996,15.82812,15.9375,15.59375,15.75,7476800
AMGN,10/15/1996,14.90625,15.875,14.90625,15.875,17326800
AMGN,10/16/1996,14.625,15.28125,14.5625,15,32286800
AMGN,10/17/1996,14.96875,15.25,14.71875,14.78125,17541600
AMGN,10/18/1996,15.46875,15.5625,15,15,10862000
AMGN,10/21/1996,15.59375,15.8125,15.40625,15.46875,10804800
AMGN,10/22/1996,15.34375,15.71875,15.3125,15.625,9150400
AMGN,10/23/1996,15.40625,15.46875,15.0625,15.375,9475200
AMGN,10/24/1996,15.625,15.71875,15.34375,15.4375,6725200
AMGN,10/25/1996,15.625,15.78125,15.46875,15.65625,5271200
AMGN,10/28/1996,15.71875,15.90625,15.59375,15.65625,12541200
AMGN,10/29/1996,15.5625,15.71875,15.3125,15.71875,7209600
AMGN,10/30/1996,15.21875,15.5625,15.125,15.5625,7722400
AMGN,10/31/1996,15.32812,15.4375,15.1875,15.28125,6498000
AMGN,11/01/1996,15.1875,15.4375,15.0625,15.3125,5832000
AMGN,11/04/1996,14.6875,15.09375,14.65625,15.03125,10298800
AMGN,11/05/1996,14.78125,15.09375,14.6875,14.75,9062000
AMGN,11/06/1996,14.96875,15.03125,14.5625,14.78125,15695600
AMGN,11/07/1996,14.65625,15,14.625,15,10909600
AMGN,11/08/1996,14.5,14.84375,14.4375,14.59375,10991200
AMGN,11/11/1996,14.15625,14.53125,14.09375,14.46875,8503200
AMGN,11/12/1996,14.6875,14.78125,14.0625,14.21875,16090400
AMGN,11/13/1996,14.875,15,14.5625,14.71875,10534800
AMGN,11/14/1996,14.90625,15,14.78125,14.875,6142400
AMGN,11/15/1996,14.65625,14.875,14.5,14.625,13144400
AMGN,11/18/1996,14.35937,14.6875,14.3125,14.65625,9544800
AMGN,11/19/1996,14.34375,14.4375,14.09375,14.28125,10181600
AMGN,11/20/1996,14.625,14.71875,14.28125,14.3125,8574400
AMGN,11/21/1996,14.625,14.8125,14.59375,14.625,5353200
AMGN,11/22/1996,14.96875,15,14.6875,14.71875,5996400
AMGN,11/25/1996,15,15.0625,14.875,15,7432800
AMGN,11/26/1996,15.375,15.5,15.09375,15.125,11285200
AMGN,11/27/1996,15.28125,15.46875,15.25,15.34375,5612800
AMGN,11/29/1996,15.21875,15.3125,15.21875,15.3125,1092400
AMGN,12/02/1996,15.3125,15.34375,15.1875,15.3125,4191200
AMGN,12/03/1996,15.40625,15.65625,15.3125,15.34375,7264400
AMGN,12/04/1996,15.40625,15.53125,15.15625,15.375,8902800
AMGN,12/05/1996,15.4375,15.53125,15.28125,15.4375,8438000
AMGN,12/06/1996,15.0625,15.28125,14.90625,15.03125,7069200
AMGN,12/09/1996,14.9375,15.25,14.875,15.1875,6874800
AMGN,12/10/1996,15.15625,15.34375,14.96875,15.03125,5652400
AMGN,12/11/1996,14.8125,15.0625,14.78125,15,7553600
AMGN,12/12/1996,14.46875,14.9375,14.46875,14.875,6396400
AMGN,12/13/1996,14.53125,14.625,14.28125,14.34375,5059200
AMGN,12/16/1996,14.40625,14.78125,14.25,14.625,5816800
AMGN,12/17/1996,14.125,14.34375,14.0625,14.21875,7216400
AMGN,12/18/1996,14.28125,14.40625,14.15625,14.1875,6440800
AMGN,12/19/1996,14.4375,14.46875,14.3125,14.375,8657200
AMGN,12/20/1996,14.34375,14.59375,14.28125,14.59375,7736800
AMGN,12/23/1996,14.125,14.4375,14.09375,14.375,6577200
AMGN,12/24/1996,13.96875,14.1875,13.90625,14.125,2914800
AMGN,12/26/1996,13.90625,14.0625,13.71875,14.03125,7574000
AMGN,12/27/1996,14.09375,14.15625,13.90625,14,5026800
AMGN,12/30/1996,13.78125,14.125,13.75,14.125,5222400
AMGN,12/31/1996,13.59375,13.8125,13.5625,13.75,6558400
AMGN,01/02/1997,13.65625,13.65625,13.375,13.65625,6782400
AMGN,01/03/1997,14.28125,14.28125,13.75,13.75,8313600
AMGN,01/06/1997,14.1875,14.375,14.09375,14.375,9099200
AMGN,01/07/1997,14.3125,14.34375,14.125,14.21875,8108400
AMGN,01/08/1997,14.25,14.5,14.21875,14.3125,8352800
AMGN,01/09/1997,14.46875,14.53125,14.25,14.3125,8832000
AMGN,01/10/1997,13.76562,14.96875,13.625,14.375,32661600
AMGN,01/13/1997,13.25,13.625,13.125,13.46875,43164000
AMGN,01/14/1997,13.6875,13.75,13.40625,13.40625,22693200
AMGN,01/15/1997,13.78125,13.90625,13.65625,13.75,12234400
AMGN,01/16/1997,13.875,13.96875,13.78125,13.8125,9988000
AMGN,01/17/1997,13.625,13.875,13.53125,13.84375,11974000
AMGN,01/20/1997,13.5,13.625,13.375,13.625,8707600
AMGN,01/21/1997,13.5625,13.5625,13.375,13.5,11143600
AMGN,01/22/1997,13.875,13.875,13.53125,13.53125,9881200
AMGN,01/23/1997,13.75,14.15625,13.65625,14.03125,10106000
AMGN,01/24/1997,14.0625,14.25,13.875,13.90625,14696800
AMGN,01/27/1997,13.73437,14.15625,13.71875,14.09375,10757200
AMGN,01/28/1997,13.9375,14.03125,13.8125,13.875,11908800
AMGN,01/29/1997,13.875,14.09375,13.8125,13.97265,10726800
AMGN,01/30/1997,14.0625,14.09375,13.84375,13.875,8401600
AMGN,01/31/1997,14.09375,14.46875,14.03125,14.03125,7217600
AMGN,02/03/1997,14.1875,14.23437,14,14.09375,7768400
AMGN,02/04/1997,14.34375,14.40625,14.09375,14.21875,7416000
AMGN,02/05/1997,14.4375,14.625,14.3125,14.4375,9876400
AMGN,02/06/1997,14.25,14.5625,14.125,14.5625,7586000
AMGN,02/07/1997,14.28125,14.375,14.21875,14.3125,8468800
AMGN,02/10/1997,14.09375,14.4375,14.03125,14.34375,8362400
AMGN,02/11/1997,14.15625,14.1875,14,14.1875,5516800
AMGN,02/12/1997,13.875,14.1875,13.8125,14.1875,7591600
AMGN,02/13/1997,14.3125,14.40625,13.96875,14,12790800
AMGN,02/14/1997,14.59375,14.78125,14.375,14.375,13322400
AMGN,02/18/1997,14.875,14.875,14.46875,14.59375,7817200
AMGN,02/19/1997,14.84375,14.90625,14.625,14.84375,10746400
AMGN,02/20/1997,15.21875,15.21875,14.8125,14.8125,14676000
AMGN,02/21/1997,15.6875,15.78125,15.4375,15.59375,21782400
AMGN,02/24/1997,15.75,15.75,15.53125,15.625,11115200
AMGN,02/25/1997,15.71875,15.8125,15.625,15.75,10105200
AMGN,02/26/1997,15.5,15.78125,15.3125,15.71875,8634400
AMGN,02/27/1997,15.14062,15.4375,15.125,15.4375,5997200
AMGN,02/28/1997,15.28125,15.34375,14.9375,15.15625,7650800
AMGN,03/03/1997,15.28125,15.40625,14.96875,15.28125,7144400
AMGN,03/04/1997,15.40625,15.5625,15.28125,15.375,9374400
AMGN,03/05/1997,15.40625,15.625,15.1875,15.59375,9760400
AMGN,03/06/1997,15.15625,15.5,15.15625,15.46875,7090400
AMGN,03/07/1997,15.65625,15.65625,15.1875,15.1875,8917600
AMGN,03/10/1997,15.6875,15.8125,15.625,15.65625,6729200
AMGN,03/11/1997,15.3125,15.75,15.28125,15.6875,7749200
AMGN,03/12/1997,15.03125,15.375,15,15.3125,7938000
AMGN,03/13/1997,15.25,15.34375,15,15.03125,4765200
AMGN,03/14/1997,15.20312,15.3125,15.09375,15.25,5641600
AMGN,03/17/1997,14.98437,15.25,14.8125,15.1875,6199600
AMGN,03/18/1997,15,15.21875,14.9375,15,7203200
AMGN,03/19/1997,15.09375,15.53125,14.90625,15,7895200
AMGN,03/20/1997,14.90625,15.125,14.84375,15.0625,7427200
AMGN,03/21/1997,14.9375,15,14.75,14.9375,9136000
AMGN,03/24/1997,14.96875,15.53125,14.75,14.96875,5658000
AMGN,03/25/1997,14.9375,15.1875,14.875,15.03125,5532800
AMGN,03/26/1997,14.78125,15.09375,14.75,15,4164400
AMGN,03/27/1997,14.4375,14.875,14.34375,14.84375,6577200
AMGN,03/31/1997,13.96875,14.5,13.96875,14.46875,9244000
AMGN,04/01/1997,14.42187,14.5,13.78125,13.84375,8663600
AMGN,04/02/1997,14.25,14.53125,14.125,14.4375,5273600
AMGN,04/03/1997,14.1875,14.28125,14.03125,14.21875,5240800
AMGN,04/04/1997,14.28125,14.34375,14.125,14.125,4719600
AMGN,04/07/1997,14.625,14.75,14.3125,14.375,7362000
AMGN,04/08/1997,14.53125,14.6875,14.4375,14.65625,4618800
AMGN,04/09/1997,14.4375,14.59375,14.34375,14.53125,4177600
AMGN,04/10/1997,14.4375,14.5625,14.40625,14.4375,3536000
AMGN,04/11/1997,14,14.375,14,14.34375,5235600
AMGN,04/14/1997,14,14.15625,13.90625,14.0625,4365200
AMGN,04/15/1997,13.96875,14.15625,13.875,14.09375,5737600
AMGN,04/16/1997,14.25,14.25,13.96875,14.03125,7814800
AMGN,04/17/1997,14.6875,14.8125,14.40625,14.4375,9964800
AMGN,04/18/1997,14.375,14.90625,14.375,14.875,9755200
AMGN,04/21/1997,14.1875,14.40625,14.15625,14.40625,6564000
AMGN,04/22/1997,14.375,14.4375,14.1875,14.21875,6146800
AMGN,04/23/1997,14.78125,14.9375,14.34375,14.40625,7340800
AMGN,04/24/1997,14.46875,14.875,14.4375,14.84375,6882000
AMGN,04/25/1997,14.1875,14.4375,14.15625,14.4375,6062400
AMGN,04/28/1997,14.28125,14.4375,14.21875,14.25,4640400
AMGN,04/29/1997,14.53125,14.59375,14.375,14.5,5997200
AMGN,04/30/1997,14.71875,14.75,14.40625,14.4375,11112000
AMGN,05/01/1997,14.375,14.71875,14.21875,14.6875,8948400
AMGN,05/02/1997,15.3125,15.375,14.375,14.4375,15720800
AMGN,05/05/1997,15.65625,15.65625,15.125,15.40625,13502000
AMGN,05/06/1997,15.375,15.6875,15.25,15.59375,8731200
AMGN,05/07/1997,15.28125,15.625,15.28125,15.3125,6349200
AMGN,05/08/1997,15.1875,15.5,15.125,15.20312,4976800
AMGN,05/09/1997,15.09375,15.46875,14.96875,15.28125,6689600
AMGN,05/12/1997,15.09375,15.29687,15.03125,15.125,5555600
AMGN,05/13/1997,15.625,15.75,15.09375,15.125,9745600
AMGN,05/14/1997,15.98437,16.15625,15.59375,15.75,14750800
AMGN,05/15/1997,16.1875,16.28125,15.90625,15.90625,10750400
AMGN,05/16/1997,16.03125,16.25,15.8125,16.03125,8503600
AMGN,05/19/1997,16.375,16.40625,15.78125,16.03125,10704400
AMGN,05/20/1997,16.96875,17.125,16.15625,16.375,15828000
AMGN,05/21/1997,17.09375,17.34375,16.78125,17.21875,14946800
AMGN,05/22/1997,16.65625,16.75,16.5,16.75,13261200
AMGN,05/23/1997,16.34375,16.6875,16.09375,16.65625,15226000
AMGN,05/27/1997,16.78125,16.84375,16.40625,16.4375,9623200
AMGN,05/28/1997,16.6875,16.84375,16.5625,16.8125,9975200
AMGN,05/29/1997,16.59375,16.84375,16.5625,16.75,5302400
AMGN,05/30/1997,16.71875,16.875,16.21875,16.21875,6662800
AMGN,06/02/1997,15.75,16.8125,15.71875,16.78125,16158400
AMGN,06/03/1997,15.65625,16.125,15.5,15.75,15909200
AMGN,06/04/1997,15.625,16.09375,15.5,15.71875,9970800
AMGN,06/05/1997,15.70312,15.90625,15.125,15.71875,18055200
AMGN,06/06/1997,15.75,15.875,15.42187,15.71875,9197600
AMGN,06/09/1997,15.96875,16.21875,15.75,15.90625,10786400
AMGN,06/10/1997,15.6875,16.15625,15.53125,16.0625,11244400
AMGN,06/11/1997,15.51562,15.75,15.5,15.65625,9747200
AMGN,06/12/1997,15.64843,15.78125,15.59375,15.65625,11282000
AMGN,06/13/1997,15.6875,16.125,15.59375,15.71875,17192000
AMGN,06/16/1997,15.53125,15.78125,15.3125,15.71875,15932000
AMGN,06/17/1997,14.64062,15.03125,14.5625,15,44222000
AMGN,06/18/1997,14.76562,14.96875,14.59375,14.65625,15665600
AMGN,06/19/1997,14.875,14.96875,14.8125,14.875,15129200
AMGN,06/20/1997,14.875,14.95312,14.75,14.84375,14538800
AMGN,06/23/1997,14.71875,15.14062,14.6875,14.90625,16040800
AMGN,06/24/1997,15.04687,15.0625,14.75,14.875,9606400
AMGN,06/25/1997,14.8125,15.1875,14.59375,15.09375,15105200
AMGN,06/26/1997,14.85937,14.90625,14.73437,14.875,9597600
AMGN,06/27/1997,14.85937,15,14.76562,14.90625,5791600
AMGN,06/30/1997,14.53125,14.6875,14.21875,14.59375,20236000
AMGN,07/01/1997,14.14062,14.53125,14,14.51562,12390800
AMGN,07/02/1997,14.32812,14.34375,13.96875,14.3125,17130800
AMGN,07/03/1997,14.625,14.65625,14.51562,14.5625,7787600
AMGN,07/07/1997,14.3125,14.8125,14.1875,14.78125,16343600
AMGN,07/08/1997,14.375,14.65625,14.34375,14.625,15762800
AMGN,07/09/1997,14.07812,14.5625,14,14.53125,19554800
AMGN,07/10/1997,14,14.09375,13.8125,14.0625,27034000
AMGN,07/11/1997,13.93359,14.15625,13.78125,14.09375,14102400
AMGN,07/14/1997,13.84375,14.07812,13.75,14.03125,17637600
AMGN,07/15/1997,14.3125,14.3125,13.84375,14,18314800
AMGN,07/16/1997,15,15.03125,14.71875,14.75,30277600
AMGN,07/17/1997,15.04687,15.21875,14.78125,15.15625,16018800
AMGN,07/18/1997,14.625,15.01562,14.57812,15,11664800
AMGN,07/21/1997,14.9375,14.96875,14.46875,14.6875,10845200
AMGN,07/22/1997,14.82812,14.96875,14.64062,14.95312,13033600
AMGN,07/23/1997,15.4375,15.71875,15,15.03125,25312400
AMGN,07/24/1997,15.28125,15.5,15.15625,15.4375,22243600
AMGN,07/25/1997,14.98437,15.53125,14.625,15.28125,22875200
AMGN,07/28/1997,14.6875,15.15625,14.625,15,12178000
AMGN,07/29/1997,14.73437,14.75,14.5625,14.625,8113200
AMGN,07/30/1997,14.9375,14.96875,14.78125,14.8125,8067200
AMGN,07/31/1997,14.70312,14.9375,14.6875,14.90625,6396400
AMGN,08/01/1997,14.625,14.73437,14.3125,14.71875,11138000
AMGN,08/04/1997,14.42187,14.65625,14.25,14.65625,12166000
AMGN,08/05/1997,14.32812,14.4375,14.21875,14.42187,12408400
AMGN,08/06/1997,14.75,14.8125,14.3125,14.35937,13884800
AMGN,08/07/1997,14.46875,14.90625,14.46875,14.84375,9538800
AMGN,08/08/1997,14.34375,14.65625,14.25,14.4375,9642000
AMGN,08/11/1997,14.28125,14.42187,14.1875,14.40625,10975600
AMGN,08/12/1997,12.54687,13.3125,12.40625,13.09375,91254000
AMGN,08/13/1997,12.3125,12.9375,12,12.90625,56542400
AMGN,08/14/1997,12.46875,12.59375,12.40625,12.40625,39957600
AMGN,08/15/1997,12.14062,12.5,12.125,12.5,17420800
AMGN,08/18/1997,12.45312,12.46875,12.3125,12.40625,23704000
AMGN,08/19/1997,12.60937,12.76562,12.5,12.57812,23913200
AMGN,08/20/1997,13.09375,13.1875,12.6875,12.76562,24879200
AMGN,08/21/1997,13.14062,13.5,12.96875,13.28125,23740000
AMGN,08/22/1997,13.26562,13.40625,12.96875,12.96875,15957600
AMGN,08/25/1997,13.07812,13.40625,13.03125,13.375,10939600
AMGN,08/26/1997,12.71875,13.125,12.65625,13.0625,16220400
AMGN,08/27/1997,12.5625,12.8125,12.23437,12.8125,18848800
AMGN,08/28/1997,12.15625,12.53125,12.14062,12.53125,17865200
AMGN,08/29/1997,12.39062,12.73437,12.21875,12.29687,18205200
AMGN,09/02/1997,12.46875,12.96875,12.42187,12.53125,15927200
AMGN,09/03/1997,12.34375,12.6875,12.3125,12.6875,17959200
AMGN,09/04/1997,12.39062,12.59375,12.34375,12.42187,10313600
AMGN,09/05/1997,12.26562,12.5,12.21875,12.45312,12516400
AMGN,09/08/1997,12.34375,12.39062,12.21875,12.29687,7890800
AMGN,09/09/1997,12.5625,12.6875,12.29687,12.32812,9216400
AMGN,09/10/1997,12.39062,12.60937,12.25,12.57812,8682400
AMGN,09/11/1997,12.15625,12.375,11.96875,12.375,18953600
AMGN,09/12/1997,12.05859,12.28125,11.90625,12.25,19286800
AMGN,09/15/1997,11.85937,12.25,11.79687,12,17222800
AMGN,09/16/1997,11.73437,11.95312,11.39062,11.90625,29629200
AMGN,09/17/1997,11.90625,12.0625,11.71875,11.875,15867600
AMGN,09/18/1997,12.01562,12.21875,11.875,12,14293200
AMGN,09/19/1997,12.09375,12.3125,11.9375,11.96875,17838000
AMGN,09/22/1997,12.1875,12.21875,12.0625,12.07812,9146800
AMGN,09/23/1997,12.3125,12.5,12.25,12.4375,15937600
AMGN,09/24/1997,12.25,12.375,12.21875,12.375,12465200
AMGN,09/25/1997,11.78125,12.15625,11.75,12.0625,16897200
AMGN,09/26/1997,12.04687,12.09375,11.75,11.84375,11954800
AMGN,09/29/1997,12,12.125,11.875,12.04687,6346400
AMGN,09/30/1997,11.98437,12.09375,11.875,12.09375,8471200
AMGN,10/01/1997,11.8125,12.01562,11.76562,12,9177200
AMGN,10/02/1997,11.8125,11.96875,11.75,11.8125,8395200
AMGN,10/03/1997,11.67187,12,11.625,11.9375,12360400
AMGN,10/06/1997,11.92187,11.95312,11.6875,11.73437,11128000
AMGN,10/07/1997,12.35937,12.35937,12.03125,12.15625,14791200
AMGN,10/08/1997,12.47656,12.48437,12.20312,12.375,14262800
AMGN,10/09/1997,11.95312,12.40625,11.90625,12.40625,11395600
AMGN,10/10/1997,12.01562,12.0625,11.75,11.875,12301200
AMGN,10/13/1997,12.23437,12.29687,12.07812,12.125,5299600
AMGN,10/14/1997,12.09375,12.34375,11.875,12.34375,10606800
AMGN,10/15/1997,12.01562,12.09375,11.875,11.9375,12045200
AMGN,10/16/1997,11.95312,12.1875,11.90625,12.07812,9083600
AMGN,10/17/1997,11.875,12,11.65625,11.875,14854000
AMGN,10/20/1997,11.71875,11.95312,11.53125,11.89062,13706800
AMGN,10/21/1997,11.5625,11.71875,11.3125,11.71875,27376800
AMGN,10/22/1997,11.48437,11.875,11.35937,11.5625,24028000
AMGN,10/23/1997,12,12.15625,11.21875,11.25,56618800
AMGN,10/24/1997,12.0625,12.21875,11.9375,12.1875,22314400
AMGN,10/27/1997,11.625,12.25,11.625,11.96875,20898400
AMGN,10/28/1997,12.08593,12.15625,11.25,11.28125,34920400
AMGN,10/29/1997,11.84375,12.34375,11.71875,12.17187,18280400
AMGN,10/30/1997,11.85937,12.03125,11.625,11.625,9929600
AMGN,10/31/1997,12.3125,12.375,11.85937,12,16116800
AMGN,11/03/1997,13.125,13.1875,12.40625,12.5,31488400
AMGN,11/04/1997,13.29687,13.42187,12.95312,13.0625,25506000
AMGN,11/05/1997,13.21875,13.375,13.125,13.34375,11899600
AMGN,11/06/1997,12.89062,13.1875,12.82812,13.15625,8575600
AMGN,11/07/1997,13.14062,13.15625,12.53125,12.60937,10635600
AMGN,11/10/1997,12.96875,13.28125,12.90625,13.21875,7490800
AMGN,11/11/1997,12.875,13.07812,12.84375,12.98437,7554400
AMGN,11/12/1997,12.375,12.84375,12.375,12.71875,9793600
AMGN,11/13/1997,12.65625,12.75,12.375,12.53125,10462000
AMGN,11/14/1997,13.21875,13.26562,12.64062,12.78125,15418000
AMGN,11/17/1997,13.23437,13.64062,13.1875,13.3125,8072800
AMGN,11/18/1997,13.0625,13.1875,13,13.15625,7488800
AMGN,11/19/1997,12.96875,13.03125,12.82812,13,7959200
AMGN,11/20/1997,12.92187,13.04687,12.875,13.01562,8073200
AMGN,11/21/1997,12.79687,13.0625,12.59375,13.03125,10310400
AMGN,11/24/1997,12.73437,12.95312,12.71875,12.78125,10319200
AMGN,11/25/1997,12.67187,12.8125,12.59375,12.78125,8074000
AMGN,11/26/1997,12.625,12.875,12.5,12.65625,6522400
AMGN,11/28/1997,12.78125,12.8125,12.59375,12.625,2438400
AMGN,12/01/1997,13.01562,13.125,12.75,12.875,9496800
AMGN,12/02/1997,12.75,13.01562,12.71875,12.95312,6104400
AMGN,12/03/1997,13,13,12.5625,12.78125,8920400
AMGN,12/04/1997,13.23437,13.25,12.8125,13,11531600
AMGN,12/05/1997,13.09375,13.35937,12.90625,13.21875,12237200
AMGN,12/08/1997,13.0625,13.15625,13,13.125,6107600
AMGN,12/09/1997,13.17187,13.25,12.98437,13.04687,6619600
AMGN,12/10/1997,13.1875,13.25,13.09375,13.10937,8280800
AMGN,12/11/1997,13.125,13.23437,13.0625,13.0625,8496400
AMGN,12/12/1997,13.1875,13.25,13.125,13.17187,6126400
AMGN,12/15/1997,13.48437,13.59375,13.17187,13.17187,13186800
AMGN,12/16/1997,13.5,13.70312,13.46875,13.46875,10970000
AMGN,12/17/1997,13.39062,13.48437,13.25,13.375,6112800
AMGN,12/18/1997,13.29687,13.4375,13.25,13.42187,5760400
AMGN,12/19/1997,13.15625,13.28125,13.0625,13.1875,9479600
AMGN,12/22/1997,13.15625,13.25,13.14062,13.1875,4952800
AMGN,12/23/1997,13.09375,13.21875,13.0625,13.1875,5053200
AMGN,12/24/1997,13.07812,13.10937,13.01562,13.07812,3838800
AMGN,12/26/1997,13.29687,13.35937,13.0625,13.0625,2865600
AMGN,12/29/1997,13.32812,13.39062,13.3125,13.39062,5441600
AMGN,12/30/1997,13.3125,13.4375,13.29687,13.375,7619600
AMGN,12/31/1997,13.53125,13.625,13.1875,13.29687,10208000
AMGN,01/02/1998,13.48437,13.53125,13.34375,13.51562,4234800
AMGN,01/05/1998,13.4375,13.67187,13.375,13.5,9825200
AMGN,01/06/1998,13.28125,13.42187,13.21875,13.28125,5925600
AMGN,01/07/1998,13.29687,13.4375,13.1875,13.21875,9188000
AMGN,01/08/1998,13.34375,13.375,13.21875,13.28125,4549600
AMGN,01/09/1998,13.15625,13.34375,13.09375,13.34375,6121200
AMGN,01/12/1998,13.23437,13.25,12.8125,12.84375,8934400
AMGN,01/13/1998,12.98437,13.375,12.90625,13.34375,10170800
AMGN,01/14/1998,12.5,12.96875,12.39062,12.96875,19146800
AMGN,01/15/1998,12.25,12.5,12.03125,12.48437,13653200
AMGN,01/16/1998,12.25,12.4375,12.1875,12.375,10429600
AMGN,01/20/1998,12.48437,12.48437,12.25,12.28125,10400400
AMGN,01/21/1998,12.39062,12.5625,12.375,12.46875,9225200
AMGN,01/22/1998,11.78125,12.3125,11.75,12.1875,12363200
AMGN,01/23/1998,12.125,12.45312,11.65625,11.875,18119200
AMGN,01/26/1998,12.17187,12.25,12.10937,12.125,5224000
AMGN,01/27/1998,12.28125,12.46875,12.14062,12.1875,9682000
AMGN,01/28/1998,12.57812,12.57812,12.3125,12.34375,9426000
AMGN,01/29/1998,12.35937,12.65625,12.3125,12.51562,9340000
AMGN,01/30/1998,12.5,12.52343,12.35937,12.39062,5606400
AMGN,02/02/1998,13.5,13.53125,12.71875,12.71875,31549200
AMGN,02/03/1998,13.39062,13.40625,13.28125,13.40625,13042800
AMGN,02/04/1998,13.23437,13.34375,13.125,13.34375,8476400
AMGN,02/05/1998,12.8125,13.3125,12.78125,13.25,8930400
AMGN,02/06/1998,13.48437,13.5,12.875,12.89062,16059200
AMGN,02/09/1998,13.23437,13.51562,13.07812,13.51562,7770400
AMGN,02/10/1998,13.76562,14.1875,13.21875,13.23437,22515200
AMGN,02/11/1998,13.70312,14.09375,13.60937,13.75,11124000
AMGN,02/12/1998,13.75,13.84375,13.5625,13.59375,7205600
AMGN,02/13/1998,13.42187,13.8125,13.32812,13.70312,5306400
AMGN,02/17/1998,13.45312,13.65625,13.25,13.46875,6951200
AMGN,02/18/1998,13.75,13.75,13.39062,13.4375,7741200
AMGN,02/19/1998,13.75,13.79687,13.59375,13.75,6701200
AMGN,02/20/1998,13.5625,13.875,13.375,13.79687,7288400
AMGN,02/23/1998,13.60937,13.75,13.40625,13.54687,6545600
AMGN,02/24/1998,13.25,13.95312,13.25,13.46875,8591200
AMGN,02/25/1998,13.32812,13.4375,13.09375,13.26562,7718400
AMGN,02/26/1998,13.39062,13.46875,13.28125,13.32812,8220400
AMGN,02/27/1998,13.28125,13.39062,13.125,13.375,7703200
AMGN,03/02/1998,13.10156,13.3125,13,13.29687,7672400
AMGN,03/03/1998,13.35937,13.375,12.96875,13,8882000
AMGN,03/04/1998,13.1875,13.30078,13.09375,13.25,6621600
AMGN,03/05/1998,13.10937,13.4375,13.0625,13.09375,5740800
AMGN,03/06/1998,13.21875,13.3125,13.125,13.125,5880000
AMGN,03/09/1998,13.59375,13.73437,13.125,13.1875,16198000
AMGN,03/10/1998,13.59375,13.625,13.4375,13.625,7858800
AMGN,03/11/1998,13.75,13.89062,13.59375,13.625,15048000
AMGN,03/12/1998,14.59375,15.15625,14.53125,14.80859,68408400
AMGN,03/13/1998,14.60937,14.71875,14.48437,14.65625,19208000
AMGN,03/16/1998,14.90625,15,14.5625,14.59375,14430400
AMGN,03/17/1998,15.05468,15.40625,14.90625,15,26913200
AMGN,03/18/1998,15.28125,15.29687,14.84375,14.98437,15607600
AMGN,03/19/1998,15.25,15.34375,15.125,15.15625,11873200
AMGN,03/20/1998,15.1875,15.3125,15.17187,15.23437,11254800
AMGN,03/23/1998,15.26562,15.28125,15.09375,15.125,10891600
AMGN,03/24/1998,15.29687,15.5,15.25,15.28125,10124800
AMGN,03/25/1998,15.40625,15.40625,15.26562,15.34375,11180400
AMGN,03/26/1998,15.34375,15.375,15.20312,15.34375,7868800
AMGN,03/27/1998,15.14062,15.39062,14.9375,15.35937,7469200
AMGN,03/30/1998,15.03125,15.07812,14.92187,15.0625,6426400
AMGN,03/31/1998,15.21875,15.28125,14.96875,15,8113200
AMGN,04/01/1998,15.01562,15.23437,14.9375,15.21875,8788400
AMGN,04/02/1998,14.78125,14.96875,14.53125,14.96875,7858400
AMGN,04/03/1998,14.5625,14.95312,14.5,14.75,9275600
AMGN,04/06/1998,14.39062,14.625,14.20312,14.625,14454400
AMGN,04/07/1998,14.54687,14.6875,14.28125,14.6875,15544000
AMGN,04/08/1998,14.42187,14.625,14.34375,14.625,5706400
AMGN,04/09/1998,14.39062,14.875,14.15625,14.4375,4096000
AMGN,04/13/1998,14.35937,14.40625,14.26562,14.375,5694800
AMGN,04/14/1998,14.5,14.53125,14.3125,14.32812,9460800
AMGN,04/15/1998,14.48437,14.625,14.4375,14.5,11168400
AMGN,04/16/1998,13.95312,14.25,13.625,14.125,17846800
AMGN,04/17/1998,14.40625,14.59375,14,14.0625,14293200
AMGN,04/20/1998,14.42187,14.625,14.3125,14.34375,6400800
AMGN,04/21/1998,14.40625,14.42187,14.0625,14.42187,6168400
AMGN,04/22/1998,14.3125,14.65625,14.09375,14.375,5452800
AMGN,04/23/1998,14.40625,14.5,13.875,14.28125,18716400
AMGN,04/24/1998,14.5625,14.67187,14.28125,14.45312,13676000
AMGN,04/27/1998,14.20312,14.46875,14,14.375,11963200
AMGN,04/28/1998,14.20312,14.34375,13.92187,14.28125,6454800
AMGN,04/29/1998,14.51562,14.59375,14.1875,14.21875,12350400
AMGN,04/30/1998,14.90625,14.95312,14.53125,14.53125,16146400
AMGN,05/01/1998,14.6875,14.95312,14.625,14.92187,5163600
AMGN,05/04/1998,14.51562,14.71875,14.5,14.6875,4637200
AMGN,05/05/1998,14.95312,15.01562,14.5,14.53125,9582000
AMGN,05/06/1998,14.53125,14.90625,14.39062,14.875,7487600
AMGN,05/07/1998,14.3125,14.71875,14.3125,14.59375,4568400
AMGN,05/08/1998,14.78125,14.82812,14.34375,14.34375,10131600
AMGN,05/11/1998,14.95312,14.95312,14.82812,14.84375,7352800
AMGN,05/12/1998,14.96875,15.01562,14.59375,14.78125,7621200
AMGN,05/13/1998,15.17187,15.25,14.98437,14.98437,9423600
AMGN,05/14/1998,15.21875,15.34375,14.9375,15.0625,12656400
AMGN,05/15/1998,15.42187,15.60937,15.23437,15.26562,16996000
AMGN,05/18/1998,15.5,15.51562,15.1875,15.40625,9522000
AMGN,05/19/1998,15.53125,15.89062,15.45312,15.71875,14556800
AMGN,05/20/1998,15.45312,15.5625,15.375,15.53125,5545200
AMGN,05/21/1998,15.45312,15.48437,15.40625,15.4375,4561600
AMGN,05/22/1998,16.390619,16.78125,15.75,15.84375,44474000
AMGN,05/26/1998,15.15625,16,15.125,15.9375,17461200
AMGN,05/27/1998,15.04687,15.3125,14.78125,15.01562,10360000
AMGN,05/28/1998,15.17187,15.34375,14.73437,15.0625,6888800
AMGN,05/29/1998,15.125,15.4375,15.10937,15.21875,8248000
AMGN,06/01/1998,14.9375,15.26562,14.9375,15.10937,7576000
AMGN,06/02/1998,15.5,15.6875,14.90625,14.90625,12782000
AMGN,06/03/1998,15.40625,15.65625,15.21875,15.53125,7113200
AMGN,06/04/1998,15.51562,15.51562,15.1875,15.375,5347600
AMGN,06/05/1998,15.82812,15.92187,15.4375,15.51562,9098400
AMGN,06/08/1998,15.92187,16.0625,15.78125,15.8125,7436000
AMGN,06/09/1998,16.046869,16.0625,15.76562,15.90625,5076000
AMGN,06/10/1998,15.875,16.125,15.75,15.9375,10420000
AMGN,06/11/1998,15.82812,16.1875,15.75,15.89062,8672000
AMGN,06/12/1998,15.89062,15.9375,15.42187,15.84375,8116000
AMGN,06/15/1998,15.51562,15.90625,15.25,15.65625,6038800
AMGN,06/16/1998,15.53125,15.6875,15.375,15.625,5812800
AMGN,06/17/1998,15.57812,15.6875,15.48437,15.5625,5560800
AMGN,06/18/1998,15.5,15.5625,15.4375,15.46875,4204800
AMGN,06/19/1998,15.39062,15.59375,15.21875,15.57812,7323200
AMGN,06/22/1998,15.03125,15.26562,14.96875,15.25,7168000
AMGN,06/23/1998,15.67187,15.76562,15.17187,15.3125,14341600
AMGN,06/24/1998,16.6875,16.8125,15.54687,15.625,28033600
AMGN,06/25/1998,16.125,16.5625,16.0625,16.53125,10800400
AMGN,06/26/1998,16.25,16.53125,16,16.109369,6190800
AMGN,06/29/1998,16.375,16.59375,16.25,16.296869,5564400
AMGN,06/30/1998,16.34375,16.59375,16.265619,16.34375,8597200
AMGN,07/01/1998,16.375,16.390619,16.0625,16.34375,5805200
AMGN,07/02/1998,16.71875,16.78125,16.28125,16.328119,6325200
AMGN,07/06/1998,16.96875,16.96875,16.65625,16.78125,13443200
AMGN,07/07/1998,17.109369,17.21875,16.9375,16.953119,8872800
AMGN,07/08/1998,17.25,17.28125,16.875,17.078119,6888800
AMGN,07/09/1998,16.84375,17.375,16.8125,17.234369,6096400
AMGN,07/10/1998,17.015619,17.25,16.78125,16.796869,5996000
AMGN,07/13/1998,17.125,17.125,17,17.015619,2762000
AMGN,07/14/1998,17.484369,17.5,17.0625,17.09375,8022000
AMGN,07/15/1998,17.71875,18.09375,17.34375,17.453119,17934800
AMGN,07/16/1998,17.625,17.9375,17.5,17.71875,5094800
AMGN,07/17/1998,18.125,18.1875,17.546869,17.671869,7661600
AMGN,07/20/1998,18.171869,18.546869,17.96875,18.171869,10046800
AMGN,07/21/1998,18.546869,18.6875,18.1875,18.203119,17804400
AMGN,07/22/1998,17.890619,18.546869,17.5625,18.421869,11150000
AMGN,07/23/1998,19.078119,19.84375,18.8125,18.84375,47638800
AMGN,07/24/1998,18.890619,19.1875,18.6875,19.15625,17133200
AMGN,07/27/1998,18.640619,18.875,18.4375,18.71875,13378800
AMGN,07/28/1998,18.515619,18.59375,18.34375,18.5625,13907200
AMGN,07/29/1998,18.734369,18.75,18.234369,18.53125,15465200
AMGN,07/30/1998,19,19.09375,18.609369,18.78125,17294400
AMGN,07/31/1998,18.359369,19,18.34375,19,9910000
AMGN,08/03/1998,18.078119,18.375,18,18.25,8835600
AMGN,08/04/1998,17.15625,18.171869,17.15625,18.09375,11551600
AMGN,08/05/1998,17.390619,17.625,16.84375,17.15625,13011600
AMGN,08/06/1998,17.078119,17.25,16.9375,17.03125,9496400
AMGN,08/07/1998,17.671869,18,17.21875,17.21875,13226800
AMGN,08/10/1998,17.953119,18.0625,17.6875,17.75,10559600
AMGN,08/11/1998,17.40625,17.625,17.28125,17.53125,8425600
AMGN,08/12/1998,17.390619,17.6875,17.21875,17.5625,5518000
AMGN,08/13/1998,16.984369,17.78125,16.96875,17.359369,11857200
AMGN,08/14/1998,17.40625,17.578119,17.0625,17.0625,6348800
AMGN,08/17/1998,17.71875,17.75,17.390619,17.40625,6360800
AMGN,08/18/1998,17.625,17.84375,17.4375,17.65625,9082400
AMGN,08/19/1998,17.515619,17.671869,17.375,17.609369,7398000
AMGN,08/20/1998,17.359369,17.578119,17.34375,17.4375,5739200
AMGN,08/21/1998,16.765619,17.171869,16.4375,17.125,12818000
AMGN,08/24/1998,17.34375,17.5,16.5,16.875,8742000
AMGN,08/25/1998,17.65625,18.109369,17.40625,17.40625,16176000
AMGN,08/26/1998,17.5,17.796869,17.34375,17.40625,5667600
AMGN,08/27/1998,16.9375,17.375,16.5,17.25,12521200
AMGN,08/28/1998,16.28125,16.96875,15.90625,16.84375,11809600
AMGN,08/31/1998,15.21875,16.625,15,16.28125,11779200
AMGN,09/01/1998,15.3125,15.625,14.48437,15.28125,19525200
AMGN,09/02/1998,15.875,16.5625,15.4375,15.46875,15230000
AMGN,09/03/1998,16,16.28125,15.28125,15.46875,9161200
AMGN,09/04/1998,15.95312,16.296869,15.70312,16.125,7196400
AMGN,09/08/1998,17.4375,17.4375,16.546869,17.125,12992400
AMGN,09/09/1998,17.109369,17.4375,17.09375,17.21875,9510800
AMGN,09/10/1998,17.75,17.78125,16.640619,16.6875,16161600
AMGN,09/11/1998,18.125,18.359369,16.875,17.296869,22079200
AMGN,09/14/1998,17.984369,18.5625,17.78125,18.28125,9867200
AMGN,09/15/1998,17.90625,18.40625,17.671869,17.6875,10720800
AMGN,09/16/1998,17.78125,18.1875,17.484369,18.125,10893200
AMGN,09/17/1998,17.90625,18.234369,17.34375,17.375,10115200
AMGN,09/18/1998,18.3125,18.328119,17.90625,18.09375,10620000
AMGN,09/21/1998,18.8125,18.8125,17.8125,17.875,21661600
AMGN,09/22/1998,18.625,19.0625,18.59375,18.96875,19222800
AMGN,09/23/1998,19.5,19.53125,18.6875,18.71875,14499600
AMGN,09/24/1998,18.875,19.25,18.75,19.25,8712400
AMGN,09/25/1998,19.125,19.375,18.6875,18.71875,12989200
AMGN,09/28/1998,19.90625,19.9375,19.21875,19.25,13145200
AMGN,09/29/1998,19.328119,19.71875,19.28125,19.6875,10652800
AMGN,09/30/1998,18.890619,19.46875,18.875,19.21875,10756400
AMGN,10/01/1998,18.46875,18.65625,18.0625,18.625,11924000
AMGN,10/02/1998,18.78125,18.8125,18.09375,18.46875,11064400
AMGN,10/05/1998,18.0625,18.84375,18.0625,18.71875,11115200
AMGN,10/06/1998,17.96875,18.71875,17.5625,18.296869,11962400
AMGN,10/07/1998,17.34375,18.03125,17.328119,17.890619,9127200
AMGN,10/08/1998,17.265619,17.40625,16.53125,16.78125,15370800
AMGN,10/09/1998,17.75,18,17.3125,17.9375,13347200
AMGN,10/12/1998,18.046869,18.390619,17.875,18.125,9970800
AMGN,10/13/1998,17.8125,18.203119,17.78125,18.015619,5880000
AMGN,10/14/1998,18.421869,18.78125,17.5625,17.625,9915200
AMGN,10/15/1998,19.1875,19.1875,18.40625,18.40625,10113200
AMGN,10/16/1998,18.796869,19.5,18.78125,19.34375,8512800
AMGN,10/19/1998,19.4375,19.453119,18.84375,18.859369,11022000
AMGN,10/20/1998,18.515619,19.53125,18.5,19.5,9005200
AMGN,10/21/1998,18.265619,18.4375,18,18.28125,10257200
AMGN,10/22/1998,18.640619,18.6875,18.28125,18.296869,5017600
AMGN,10/23/1998,19.125,19.1875,18.625,18.625,6132800
AMGN,10/26/1998,19.484369,19.640619,19.203119,19.203119,8812000
AMGN,10/27/1998,19.40625,19.78125,19.375,19.65625,12712000
AMGN,10/28/1998,19.3125,19.390619,18.875,19.25,13580400
AMGN,10/29/1998,19.84375,19.84375,19.3125,19.40625,8953200
AMGN,10/30/1998,19.640619,20,19.40625,19.828119,9631600
AMGN,11/02/1998,19.890619,19.953119,19.5625,19.65625,6982400
AMGN,11/03/1998,20.125,20.5,19.8125,19.890619,17041600
AMGN,11/04/1998,20.296869,20.59375,20.0625,20.34375,12655200
AMGN,11/05/1998,20.4375,20.859369,19.96875,20.234369,11984000
AMGN,11/06/1998,20.640619,20.84375,20.28125,20.390619,6572400
AMGN,11/09/1998,20.84375,21.03125,20.59375,20.640619,9172000
AMGN,11/10/1998,20.4375,20.6875,20.390619,20.625,9776400
AMGN,11/11/1998,19.90625,20.71875,19.8125,20.625,7295200
AMGN,11/12/1998,20.0625,20.359369,19.828119,19.828119,10376400
AMGN,11/13/1998,20.09375,20.3125,19.78125,20.015619,7103200
AMGN,11/16/1998,19.71875,20.5,19.5,20.28125,10965200
AMGN,11/17/1998,19.3125,19.796869,19.296869,19.796869,13825600
AMGN,11/18/1998,19.8125,19.84375,18.8125,19.4375,12544400
AMGN,11/19/1998,19.265619,19.96875,19.21875,19.8125,13311200
AMGN,11/20/1998,19.3125,19.609369,19.1875,19.546869,13388000
AMGN,11/23/1998,19.75,19.75,19.203119,19.5,11769600
AMGN,11/24/1998,18.96875,19.40625,18.65625,19.265619,22356400
AMGN,11/25/1998,19.078119,19.21875,18.84375,19.125,5809600
AMGN,11/27/1998,19.125,19.15625,18.8125,19.15625,2222800
AMGN,11/30/1998,18.8125,19.40625,18.78125,19.125,9416800
AMGN,12/01/1998,19.15625,19.15625,18.59375,18.65625,7236800
AMGN,12/02/1998,19.78125,19.953119,19.09375,19.15625,11882000
AMGN,12/03/1998,18.875,20,18.875,19.6875,11383200
AMGN,12/04/1998,19.6875,19.703119,19.15625,19.1875,9347600
AMGN,12/07/1998,20.078119,20.109369,19.625,19.75,12910400
AMGN,12/08/1998,20.375,20.40625,19.90625,20.03125,13650800
AMGN,12/09/1998,20.765619,20.984369,20.46875,20.46875,14737600
AMGN,12/10/1998,20.78125,20.84375,20.59375,20.703119,8905600
AMGN,12/11/1998,20.765619,20.78125,20.15625,20.625,10978400
AMGN,12/14/1998,20.3125,20.71875,20.0625,20.5625,7816000
AMGN,12/15/1998,20.984369,21.09375,20.34375,20.375,10420400
AMGN,12/16/1998,21.4375,21.8125,21.21875,21.28125,15176400
AMGN,12/17/1998,21.515619,21.78125,21.34375,21.671869,6940800
AMGN,12/18/1998,22.03125,22.0625,21.296869,21.4375,8526800
AMGN,12/21/1998,25.078119,27.25,24.625,26.99218,72590000
AMGN,12/22/1998,25.75,25.890619,24.9375,25.125,17575200
AMGN,12/23/1998,25.5625,26.03125,25.0625,26,9244800
AMGN,12/24/1998,25.25,25.6875,25.25,25.5,1454800
AMGN,12/28/1998,26.140619,26.140619,25.1875,25.375,7777200
AMGN,12/29/1998,26.21875,26.21875,25.4375,26.140619,5828800
AMGN,12/30/1998,25.84375,26.328119,25.5625,26.203119,6411200
AMGN,12/31/1998,26.140619,26.25,25.5,25.71875,4805200
AMGN,01/04/1999,26.84375,26.9375,25.90625,26.15625,14162800
AMGN,01/05/1999,26.75,26.90625,26.265619,26.703119,7302800
AMGN,01/06/1999,26.5625,26.96875,26.28125,26.921869,12906800
AMGN,01/07/1999,27.46875,27.59375,26.359369,26.375,16206400
AMGN,01/08/1999,27.703119,28.09375,27.375,27.75,11119600
AMGN,01/11/1999,27.15625,27.6875,27.09375,27.59375,8684000
AMGN,01/12/1999,26.75,27.40625,26.703119,27.125,8270400
AMGN,01/13/1999,27.25,27.328119,25.6875,25.75,9280400
AMGN,01/14/1999,26.25,27.40625,26.21875,27.3125,5349200
AMGN,01/15/1999,27.21875,27.34375,26.3125,26.5625,8514800
AMGN,01/19/1999,27.8125,28.125,27.3125,27.375,8539600
AMGN,01/20/1999,28.4375,28.859369,27.625,28,6995600
AMGN,01/21/1999,27.5,28.625,27.5,28.265619,7827600
AMGN,01/22/1999,28.65625,28.65625,27.25,27.34375,6009200
AMGN,01/25/1999,28.546869,28.75,27.6875,28.65625,8149200
AMGN,01/26/1999,28.1875,28.5,27.71875,28.484369,9534000
AMGN,01/27/1999,28.96875,29.59375,28.1875,28.40625,12764000
AMGN,01/28/1999,29.890619,30.03125,29.109369,29.375,11178000
AMGN,01/29/1999,31.953119,32.4375,31.015619,31.375,24890000
AMGN,02/01/1999,31.28125,32.5,31.25,32.46875,9572000
AMGN,02/02/1999,31.75,32.3125,30.78125,31.25,14462000
AMGN,02/03/1999,31.921869,32.09375,31.203119,31.59375,6943200
AMGN,02/04/1999,31.484369,31.984369,30.984369,31.953119,7743200
AMGN,02/05/1999,29.90625,31.46875,29.65625,31.46875,12037600
AMGN,02/08/1999,30.3125,30.8125,30,30.3125,6759600
AMGN,02/09/1999,28.921869,30.375,28.875,29.90625,8643600
AMGN,02/10/1999,29.1875,29.625,28.71875,28.828119,8794400
AMGN,02/11/1999,31.1875,31.203119,29.5,29.5,9622800
AMGN,02/12/1999,30.0625,31.09375,29.875,31.078119,6515600
AMGN,02/16/1999,30.5625,30.625,30.125,30.5625,5631600
AMGN,02/17/1999,30.625,31.375,30.15625,30.21875,7382000
AMGN,02/18/1999,30.875,31.46875,30.796869,30.90625,6310800
AMGN,02/19/1999,31.03125,31.21875,30.625,31.21875,5960400
AMGN,02/22/1999,31.65625,32.15625,31,31.125,8258000
AMGN,02/23/1999,32.21875,32.90625,31.5,31.859369,10500800
AMGN,02/24/1999,31.75,33.5625,31.625,32.5625,13398400
AMGN,02/25/1999,31.6875,32.3125,31.015619,31.859369,12867200
AMGN,02/26/1999,31.21875,32.375,31.125,31.765619,9785200
AMGN,03/01/1999,32.125,32.5,30.65625,31.375,6287000
AMGN,03/02/1999,32,32.6875,31.5,32.40625,6964400
AMGN,03/03/1999,31.28125,31.9375,31,31.90625,6656000
AMGN,03/04/1999,32.34375,32.375,31.3125,31.5625,9054400
AMGN,03/05/1999,33.0625,33.1875,32.625,32.8125,12345600
AMGN,03/08/1999,34.125,34.125,33.0625,33.34375,9057800
AMGN,03/09/1999,33.71875,34.46875,33.4375,34.03125,6160600
AMGN,03/10/1999,35.25,35.25,33.5625,33.9375,6330400
AMGN,03/11/1999,37.3125,37.875,36.65625,37.5,18756200
AMGN,03/12/1999,37.5,38.125,37.40625,37.6875,12717600
AMGN,03/15/1999,38.3125,38.3125,36.75,37.71875,6319400
AMGN,03/16/1999,37.25,38.5625,37.1875,38.5,6319400
AMGN,03/17/1999,37.3125,37.9375,36.9375,37.3125,6319400
AMGN,03/18/1999,39,39,36.9375,37,10022200
AMGN,03/19/1999,38.78125,39.6875,38.625,39.3125,10870600
AMGN,03/22/1999,39.53125,39.6875,38.6875,38.875,5295000
AMGN,03/23/1999,37.90625,39.375,37.4375,39.21875,7995800
AMGN,03/24/1999,36.875,37.71875,35.53125,37.71875,10525000
AMGN,03/25/1999,37.625,37.78125,36.5,37.75,10472800
AMGN,03/26/1999,37.3125,37.8125,36.9375,37.3125,6075600
AMGN,03/29/1999,38.625,38.6875,37.3125,37.6875,7097600
AMGN,03/30/1999,39.28125,39.8125,38.6875,38.6875,8502000
AMGN,03/31/1999,37.4375,39.84375,37.375,39.84375,7565800
AMGN,04/01/1999,38.4375,38.6875,37.25,37.6875,6114000
AMGN,04/05/1999,39.625,39.75,38.6875,39.4375,5952400
AMGN,04/06/1999,40,40.6875,39.6875,39.6875,10361200
AMGN,04/07/1999,38.53125,40.5,38.5,40.5,6660200
AMGN,04/08/1999,39.5625,40.1875,38.4375,38.875,7656000
AMGN,04/09/1999,39.03125,39.53125,38.625,39.53125,5479600
AMGN,04/12/1999,39.03125,39.5,38.46875,38.6875,5349400
AMGN,04/13/1999,37.9375,39,37.75,38.90625,11495400
AMGN,04/14/1999,36.03125,38.1875,35.625,38,14752000
AMGN,04/15/1999,34.4375,36.34375,33.9375,36.34375,17396200
AMGN,04/16/1999,33.40625,35.0625,33.0625,34.6875,12020600
AMGN,04/19/1999,30.46875,35,30,34.5,23701600
AMGN,04/20/1999,34.5,34.5,30.5,30.75,18220400
AMGN,04/21/1999,32,33,30.15625,31.25,28868400
AMGN,04/22/1999,31.40625,32.8125,30.96875,32.625,10901000
AMGN,04/23/1999,32.5625,33,31.0625,31.6875,12888200
AMGN,04/26/1999,34.125,34.40625,32.875,33,8611400
AMGN,04/27/1999,34.875,35.8125,34.65625,34.65625,12281000
AMGN,04/28/1999,32.96875,34.96875,32.90625,34.9375,7510800
AMGN,04/29/1999,32.21875,34.5,31.34375,33,8785800
AMGN,04/30/1999,30.71875,32.625,29.9375,32.5625,13563000
AMGN,05/03/1999,30.46875,31.25,29.875,31.1875,9704600
AMGN,05/04/1999,30.25,31.4375,30.125,30.53125,10151600
AMGN,05/05/1999,31.21875,31.25,30.0625,30.375,9296800
AMGN,05/06/1999,30.6875,31.875,30.3125,31.21875,9163600
AMGN,05/07/1999,31.8125,32.25,30.75,30.78125,7011800
AMGN,05/10/1999,31.90625,32.1875,31.1875,31.8125,6459800
AMGN,05/11/1999,32.03125,32.4375,31.4375,32.25,6029200
AMGN,05/12/1999,31.28125,32.125,31,32.09375,7337000
AMGN,05/13/1999,31.96875,32.875,31.3125,31.78125,8531200
AMGN,05/14/1999,30.5,31.4375,30.375,31.4375,8194400
AMGN,05/17/1999,29.53125,30.25,28.5,30.15625,10907400
AMGN,05/18/1999,29.8125,30.53125,29.25,29.78125,8465000
AMGN,05/19/1999,30.34375,30.96875,29.8125,30.1875,5137800
AMGN,05/20/1999,31.71875,32.0625,30.34375,30.5,12985200
AMGN,05/21/1999,30.625,31.78125,30.59375,31.75,7272000
AMGN,05/24/1999,30.09375,31.4375,30,30.75,9924600
AMGN,05/25/1999,30.1875,31.46875,29.90625,30.15625,10569000
AMGN,05/26/1999,30.6875,31.0625,29.5,30.9375,8837000
AMGN,05/27/1999,31.40625,32.625,29.875,30.40625,8373600
AMGN,05/28/1999,31.625,31.8125,31.0625,31.6875,6740800
AMGN,06/01/1999,30.96875,32.25,30.9375,31.71875,5541400
AMGN,06/02/1999,30.875,31.25,30.3125,30.875,5819000
AMGN,06/03/1999,30.25,31,30.0625,31,9851000
AMGN,06/04/1999,30.25,30.5,29.53125,30.4375,12908600
AMGN,06/07/1999,30.34375,31,30.125,30.4375,11152600
AMGN,06/08/1999,29.625,30.375,29.53125,30.375,7992800
AMGN,06/09/1999,28.875,29.96875,28.375,29.8125,18900600
AMGN,06/10/1999,26.84375,28.5625,26.375,28.53125,32105200
AMGN,06/11/1999,26.15625,27.375,26.0625,27.125,9840800
AMGN,06/14/1999,26.90625,27.46875,26.25,26.5625,14138200
AMGN,06/15/1999,27.65625,27.9375,26.9375,26.96875,9766600
AMGN,06/16/1999,27.8125,28.375,27.25,28.34375,10096600
AMGN,06/17/1999,27.71875,27.875,27.1875,27.8125,8076800
AMGN,06/18/1999,26.53125,27.6875,26.25,27,13609000
AMGN,06/21/1999,26.4375,26.78125,26.375,26.5625,8366000
AMGN,06/22/1999,26.5,27.21875,26.40625,26.5,9820400
AMGN,06/23/1999,26.625,27,26.3125,26.6875,14732800
AMGN,06/24/1999,27.84375,28.125,26.625,26.6875,10290600
AMGN,06/25/1999,27.96875,28.65625,27.726561,28.09375,8472600
AMGN,06/28/1999,29.09375,29.125,27.90625,28.375,9472200
AMGN,06/29/1999,29.96875,29.96875,28.96875,29.0625,12617000
AMGN,06/30/1999,30.46875,30.625,29.8125,30.03125,10465800
AMGN,07/01/1999,30.4375,30.6875,29.875,30.375,6201200
AMGN,07/02/1999,30.46875,30.75,30.125,30.625,5337200
AMGN,07/06/1999,29.5,30.6875,29.5,30.5,8426600
AMGN,07/07/1999,31.40625,31.4375,29.59375,29.625,10323600
AMGN,07/08/1999,32.8125,33.375,31.5,31.8125,18139000
AMGN,07/09/1999,34.65625,34.875,33.125,33.4375,17447600
AMGN,07/12/1999,33.15625,35,32.75,34.8125,16558800
AMGN,07/13/1999,36.15625,36.9375,35.375,36.75,28827400
AMGN,07/14/1999,38.5625,38.5625,36.125,36.34375,14861200
AMGN,07/15/1999,39.46875,39.46875,37.84375,38.5625,14192600
AMGN,07/16/1999,38.8125,39.5625,38.59375,39.5625,8627200
AMGN,07/19/1999,36.71875,38.84375,36.375,38.84375,11243200
AMGN,07/20/1999,36.5,37.71875,36.46875,36.625,12650600
AMGN,07/21/1999,37.34375,37.625,36.5,36.75,9221200
AMGN,07/22/1999,36.09375,37.9375,36.09375,37.15625,8841800
AMGN,07/23/1999,37.6875,37.6875,36.25,36.28125,6971600
AMGN,07/26/1999,36.5,38.25,36.3125,37.375,8971400
AMGN,07/27/1999,37.28125,37.5,36.125,36.84375,7350200
AMGN,07/28/1999,37.53125,37.9375,36.8125,37.25,7066600
AMGN,07/29/1999,36.8125,37.3125,36.34375,36.96875,7673400
AMGN,07/30/1999,38.4375,38.53125,37.3125,37.3125,8512000
AMGN,08/02/1999,39.375,40,38.3125,38.3125,14176600
AMGN,08/03/1999,38.3125,39.59375,37.59375,39.46875,11597000
AMGN,08/04/1999,38.53125,39.34375,38.3125,38.5,9677400
AMGN,08/05/1999,39.59375,39.65625,37.5625,38.5625,7236800
AMGN,08/06/1999,38.21875,40.125,37.8125,39.25,8350800
AMGN,08/09/1999,38.40625,39.46875,38.15625,38.3125,6681400
AMGN,08/10/1999,37.5,39.25,37.375,38.375,10258200
AMGN,08/11/1999,38.625,38.65625,37.6875,37.90625,7871200
AMGN,08/12/1999,39.75,40,38.5,38.5,12211200
AMGN,08/13/1999,41.53125,41.75,40.4375,40.4375,11394000
AMGN,08/16/1999,41.6875,42.40625,41.0625,42.09375,7124800
AMGN,08/17/1999,40.8125,42.15625,40.375,42.09375,9650400
AMGN,08/18/1999,40.375,40.875,40.0625,40.75,7237800
AMGN,08/19/1999,39.125,40.125,38.875,40.125,8699200
AMGN,08/20/1999,40.03125,40.15625,39.40625,39.53125,8168400
AMGN,08/23/1999,41.84375,41.875,40.625,40.625,11921200
AMGN,08/24/1999,40.4375,41.625,40.15625,41.5625,8088800
AMGN,08/25/1999,40.71875,40.75,39.1875,39.5625,8236600
AMGN,08/26/1999,40.0625,40.96875,39.875,40.8125,7583400
AMGN,08/27/1999,40.3125,40.5625,39.71875,40.15625,5552400
AMGN,08/30/1999,40.46875,41.0625,40.125,40.125,6744800
AMGN,08/31/1999,41.59375,42.46875,39.5625,40.75,11126200
AMGN,09/01/1999,42.25,42.34375,41.28125,41.5625,9165800
AMGN,09/02/1999,41.34375,41.6875,40.96875,41.59375,7236400
AMGN,09/03/1999,43.1875,43.25,42,42,9999200
AMGN,09/07/1999,42.625,43.75,42.3125,43.28125,6761000
AMGN,09/08/1999,42.28125,42.65625,41.9375,42.28125,5606000
AMGN,09/09/1999,42.9375,43,42.125,42.375,7361600
AMGN,09/10/1999,43.78125,44.09375,42.8125,43.5625,7416000
AMGN,09/13/1999,43.53125,44.625,43.1875,43.59375,7368400
AMGN,09/14/1999,43,43.625,42.3125,43.53125,8163400
AMGN,09/15/1999,41.03125,43.4375,40.96875,43.3125,9243000
AMGN,09/16/1999,41.0625,41.625,39.625,41.28125,7998000
AMGN,09/17/1999,41.5625,41.8125,41.03125,41.34375,10937200
AMGN,09/20/1999,42.8125,43.09375,41.625,41.625,6071400
AMGN,09/21/1999,41.34375,42.6875,41.25,42.5625,5962800
AMGN,09/22/1999,41.9375,42.125,40.65625,41.625,7387800
AMGN,09/23/1999,40.03125,42.4375,39.9375,42.3125,6421000
AMGN,09/24/1999,38.9375,39.96875,38.1875,39.8125,11796400
AMGN,09/27/1999,40.71875,40.78125,39.59375,39.625,9386200
AMGN,09/28/1999,41.75,42.625,40.96875,41.71875,11973800
AMGN,09/29/1999,41.53125,42.6875,41.5,42,7713800
AMGN,09/30/1999,40.75,42.25,40.25,41.78125,7258400
AMGN,10/01/1999,43.34375,43.375,40.4375,40.71875,7641800
AMGN,10/04/1999,43.03125,44.046871,42.5,43.5,6146000
AMGN,10/05/1999,42.5,43.96875,42.125,43.28125,6926400
AMGN,10/06/1999,44.09375,44.125,42.5625,42.8125,9698000
AMGN,10/07/1999,44.125,45.03125,43.5625,44.6875,7565000
AMGN,10/08/1999,44.25,44.4375,42.78125,44.1875,5630000
AMGN,10/11/1999,44.96875,45,43.75,44.21875,3866600
AMGN,10/12/1999,43.90625,44.9375,43.625,44.6875,4506600
AMGN,10/13/1999,42.75,44.5,42.5,43.5,5669800
AMGN,10/14/1999,42.703121,43.59375,42.1875,42.8125,6011600
AMGN,10/15/1999,40.375,41.75,40,41.71875,10344400
AMGN,10/18/1999,40.28125,41.0625,39.6875,40.375,5722600
AMGN,10/19/1999,41.96875,42.8125,41,41.96875,10484600
AMGN,10/20/1999,43.0625,43.0625,41.9375,42.375,9688400
AMGN,10/21/1999,40.0625,40.65625,38.8125,39.6875,36321800
AMGN,10/22/1999,40.5625,41.75,40.1875,40.9375,14757600
AMGN,10/25/1999,39.96875,41.28125,39.75,40.875,11721200
AMGN,10/26/1999,37.96875,40.375,37.65625,40.375,14675400
AMGN,10/27/1999,37.84375,38.3125,37,38.28125,10976800
AMGN,10/28/1999,39.1875,39.21875,38.5625,38.75,13495800
AMGN,10/29/1999,39.875,40.03125,39.34375,39.5,12366000
AMGN,11/01/1999,40.15625,41.125,39.90625,40.25,9839400
AMGN,11/02/1999,40.53125,41.15625,40.1875,40.34375,9046600
AMGN,11/03/1999,39.28125,41.875,39.21875,41.34375,11297800
AMGN,11/04/1999,41.90625,41.9375,39.59375,39.625,16382400
AMGN,11/05/1999,42.5,43.875,42.5,42.8125,13487200
AMGN,11/08/1999,42.71875,43.5,42,42.4375,9748000
AMGN,11/09/1999,42.9375,43.96875,42.75,43.6875,9290200
AMGN,11/10/1999,43.875,44.4375,42.8125,43.0625,9535200
AMGN,11/11/1999,45.25,45.65625,44.125,44.125,11054600
AMGN,11/12/1999,45.96875,46.25,44.5,45.9375,7362800
AMGN,11/15/1999,44.875,46.4375,44.8125,46.25,6467000
AMGN,11/16/1999,45.42968,45.75,45,45.21875,10440600
AMGN,11/17/1999,45.5625,45.78125,45,45.46875,9930800
AMGN,11/18/1999,45.59375,45.84375,44.75,45.84375,10545400
AMGN,11/19/1999,47.34375,47.5625,45.375,45.5625,11395600
AMGN,11/22/1999,48.1875,48.75,45.75,47.75,9415500
AMGN,11/23/1999,47.5625,49.1875,47,49.0625,7760100
AMGN,11/24/1999,49.4375,49.5,46.625,47.625,5359600
AMGN,11/26/1999,49.375,50.0625,48.8125,50,3638900
AMGN,11/29/1999,48.75,49.875,47,49.5625,5803500
AMGN,11/30/1999,45.5625,47.5625,45,47.5,9440700
AMGN,12/01/1999,44.3125,46.4375,44,45,7483200
AMGN,12/02/1999,44.75,45.5,44.25,44.625,7259600
AMGN,12/03/1999,46.25,47.9375,45.1875,45.6875,9444800
AMGN,12/06/1999,45,46.75,44,46.125,5196400
AMGN,12/07/1999,44.8125,45.5625,44,45.046871,6246600
AMGN,12/08/1999,45.25,48,44.25,44.375,6458300
AMGN,12/09/1999,43.875,48,42.625,46.75,10437800
AMGN,12/10/1999,44.75,45.8125,44.125,44.25,7294100
AMGN,12/13/1999,46.625,47.25,43.75,45.25,8042400
AMGN,12/14/1999,46.0625,47.5,45.25,47.3125,8008300
AMGN,12/15/1999,45.5625,46.25,43.9375,45.625,8669400
AMGN,12/16/1999,44.4375,45.625,43.5,45.5,9170400
AMGN,12/17/1999,45.5625,46.375,44.75,45.25,10407800
AMGN,12/20/1999,48.875,49.625,45.125,45.625,9124800
AMGN,12/21/1999,50.125,50.4375,48.625,49,8209200
AMGN,12/22/1999,52.9375,53.0625,50.25,50.671871,9105600
AMGN,12/23/1999,54.1875,54.8125,52.75,54,6670000
AMGN,12/27/1999,53.1875,55,51.125,54.9375,5241700
AMGN,12/28/1999,57.6875,58.25,54.875,55.0625,7591100
AMGN,12/29/1999,61.8125,62,57.5,58.75,6528800
AMGN,12/30/1999,64.875,66.4375,63.5625,63.75,5495400
AMGN,12/31/1999,60.0625,65.5,59.875,65.375,2610400
AMGN,01/03/2000,62.9375,70,62.875,70,22708000
AMGN,01/04/2000,58.125,64.125,57.6875,62,15063500
AMGN,01/05/2000,60.625,60.6875,58.25,59.1875,14810600
AMGN,01/06/2000,61.125,61.9375,60.25,60.75,11100600
AMGN,01/07/2000,68.25,68.5,62.625,62.75,13592800
AMGN,01/10/2000,72.125,73.375,69.5,69.5,10418200
AMGN,01/11/2000,66.4375,72.375,64.125,72.0625,14074000
AMGN,01/12/2000,63.875,67.75,62.5625,67.625,11560000
AMGN,01/13/2000,66.8125,67.75,63.8125,64.75,10474900
AMGN,01/14/2000,68.3125,70,67.375,68.875,8952400
AMGN,01/18/2000,69.0625,70.125,68.25,70,8198300
AMGN,01/19/2000,72,72.9375,69.875,70,12057200
AMGN,01/20/2000,71.8125,74.5,69.625,74.375,9337000
AMGN,01/21/2000,74.6875,75,72,73.375,8125800
AMGN,01/24/2000,69.25,76.5,69.125,75.875,9820400
AMGN,01/25/2000,69.375,70.8125,66,70.75,11206600
AMGN,01/26/2000,64.125,68.875,64.0625,67.875,15478300
AMGN,01/27/2000,61.375,65.0625,59.125,65,14400400
AMGN,01/28/2000,59.6875,61.4375,59.375,61.4375,10405200
AMGN,01/31/2000,63.6875,63.875,59.875,61,12191300
AMGN,02/01/2000,65.3125,66,62.75,64.75,9519600
AMGN,02/02/2000,63.75,65.125,61.875,65.125,9742100
AMGN,02/03/2000,64,65,62.375,64.75,7484000
AMGN,02/04/2000,64.625,66.5,64.125,64.75,7959200
AMGN,02/07/2000,69.1875,69.5625,65.125,66.5,9010600
AMGN,02/08/2000,70.5,72.1875,69.1875,70.375,10844700
AMGN,02/09/2000,66.8125,71.5,66.625,71.25,7487500
AMGN,02/10/2000,65.1875,67.5,64.5,67.375,8375300
AMGN,02/11/2000,62.625,66.3125,61.9375,65.3125,7798300
AMGN,02/14/2000,65.0625,65.875,62.375,63.5625,8481200
AMGN,02/15/2000,65.0625,65.75,64.1875,65.25,7931100
AMGN,02/16/2000,69.875,70,64.75,65.125,11138200
AMGN,02/17/2000,72.75,74,69.875,70.1875,14523400
AMGN,02/18/2000,71.3125,75,69.9375,74.5,14549200
AMGN,02/22/2000,67.25,71.9375,66.375,71.6875,8529600
AMGN,02/23/2000,71.4375,72.125,67.125,68.6875,8696200
AMGN,02/24/2000,72.5625,73.1875,68.4375,72.125,9396700
AMGN,02/25/2000,73.5625,74,70.125,73,7993300
AMGN,02/28/2000,68.4375,72.875,66.5,72.875,13014600
AMGN,02/29/2000,68.1875,70.5,67.125,70.25,7979500
AMGN,03/01/2000,65.0625,67.25,64.8125,67,9898500
AMGN,03/02/2000,65.3125,67.875,63,65.3125,11120300
AMGN,03/03/2000,66.3125,67.875,65,66.875,9919500
AMGN,03/06/2000,64.5625,66.875,63.3125,66.875,12207100
AMGN,03/07/2000,61,65.5,60.5,65.4375,12460800
AMGN,03/08/2000,61.375,63.375,60.6875,63,15436600
AMGN,03/09/2000,59,61.6875,58.875,61.5625,9533200
AMGN,03/10/2000,59.5625,63.375,58.75,60,15816300
AMGN,03/13/2000,58,60.25,58,58.1875,9809300
AMGN,03/14/2000,52.25,60,51.0625,59.875,26627200
AMGN,03/15/2000,58.5,59.375,56,57.1875,32967800
AMGN,03/16/2000,64.75,65.5,61.125,62.5,17912900
AMGN,03/17/2000,63,65.1875,62.1875,64.25,11726900
AMGN,03/20/2000,58,62.375,56.9375,62.25,19937100
AMGN,03/21/2000,61.125,61.5,55.125,58.125,16102700
AMGN,03/22/2000,61.75,63.125,60,61.6875,10970400
AMGN,03/23/2000,57.6875,58.5,56.8125,58.125,19520300
AMGN,03/24/2000,54.5625,58.40625,52.75,58.25,21083600
AMGN,03/27/2000,60.375,61,55.125,55.125,15812400
AMGN,03/28/2000,62.8125,65.75,60.40625,61.25,17825000
AMGN,03/29/2000,62.5625,65.875,61.6875,64.9375,9773400
AMGN,03/30/2000,60.25,64.3125,59,61.5625,8840200
AMGN,03/31/2000,61.375,63,59.625,61.625,6601600
AMGN,04/03/2000,59.375,61.9375,58.125,61,6219400
AMGN,04/04/2000,56.4375,60.125,53.8125,60.125,14370600
AMGN,04/05/2000,59.625,62.25,56,56.3125,10729200
AMGN,04/06/2000,62.3125,64.375,61.5,61.890621,10651800
AMGN,04/07/2000,60.9375,64.375,60.25,63.4375,8288700
AMGN,04/10/2000,58.875,63.75,58.75,62,9041900
AMGN,04/11/2000,59.125,60.375,57,58,7487500
AMGN,04/12/2000,58.390621,61.5,58.1875,60.125,7177000
AMGN,04/13/2000,57.8125,61.375,56.5,59.5625,7876800
AMGN,04/14/2000,52.625,58,52.125,56.6875,11983300
AMGN,04/17/2000,53.375,54.25,50,52.375,12042700
AMGN,04/18/2000,58.375,58.5,54.125,54.765621,9255700
AMGN,04/19/2000,56,59.9375,55.25,58.4375,8837800
AMGN,04/20/2000,54,57.25,53.1875,56.75,7567600
AMGN,04/24/2000,51.3125,53.796871,50.0625,53.796871,11541800
AMGN,04/25/2000,54.3125,54.5625,51.25,53.1875,10780100
AMGN,04/26/2000,57.25,61.296871,52.5,52.875,30649500
AMGN,04/27/2000,54.125,55.625,52.625,55.546871,12506600
AMGN,04/28/2000,56,56.375,53,55.25,12484600
AMGN,05/01/2000,55.875,57.9375,55.125,57,7695500
AMGN,05/02/2000,56.125,57.75,55.390621,55.875,7740400
AMGN,05/03/2000,53.75,56.0625,52.875,56,6412700
AMGN,05/04/2000,56.5625,57.75,54.375,54.5,7535200
AMGN,05/05/2000,59.5625,59.8125,55.625,55.875,6946700
AMGN,05/08/2000,61.875,62.6875,57.875,59,9060900
AMGN,05/09/2000,59.9375,61.9375,58.75,61.9375,6199500
AMGN,05/10/2000,59.8125,61,58.25,59.4375,5749100
AMGN,05/11/2000,61.625,62,59.3125,60.3125,5562300
AMGN,05/12/2000,62.375,62.4375,60.875,61.875,4448900
AMGN,05/15/2000,64.1875,64.75,61.1875,62.125,5997800
AMGN,05/16/2000,64.6875,65.1875,63.3125,64.875,8140700
AMGN,05/17/2000,62.921871,64.375,62.8125,63.625,4695400
AMGN,05/18/2000,61.1875,63.75,61,63.375,4797400
AMGN,05/19/2000,59.875,60.875,59.625,59.875,5383700
AMGN,05/22/2000,57.1875,60.25,56.25,60.1875,10353300
AMGN,05/23/2000,55.5625,60,55.5,57.1875,6971600
AMGN,05/24/2000,59.625,59.6875,55.9375,56.6875,7770000
AMGN,05/25/2000,57.9375,62.125,57.75,60.125,6125700
AMGN,05/26/2000,59,59.5,57,58.125,3205300
AMGN,05/30/2000,63.375,63.5625,60.3125,60.3125,5022700
AMGN,05/31/2000,63.625,65,62.5,63.125,7052300
AMGN,06/01/2000,64.8125,65.25,62.125,63.9375,5949400
AMGN,06/02/2000,67,68.5,66,66,9870800
AMGN,06/05/2000,67.0625,68.8125,66.25,66.5625,6214600
AMGN,06/06/2000,67.5,69.5,66.125,67.3125,6024100
AMGN,06/07/2000,68,68.5,66.4375,67.9375,3767600
AMGN,06/08/2000,65.6875,68.1875,65.25,68.125,4962500
AMGN,06/09/2000,62.625,68.5,61,66,9265100
AMGN,06/12/2000,61,63.9375,60,63.25,9354100
AMGN,06/13/2000,65.6875,65.875,60.875,60.875,6515200
AMGN,06/14/2000,64.3125,66.25,63.625,66.25,4549900
AMGN,06/15/2000,66.4375,66.75,64.375,65.171867,5490500
AMGN,06/16/2000,68,69.125,65.5,67.5,8163200
AMGN,06/19/2000,70.375,70.4375,67.0625,67.6875,6357600
AMGN,06/20/2000,70,70.4375,69.5625,70.1875,8416000
AMGN,06/21/2000,70.3125,70.875,69.125,69.4375,5233400
AMGN,06/22/2000,66.6875,70,66.25,69.5,5750200
AMGN,06/23/2000,66.625,68.625,65.875,66.625,3734100
AMGN,06/26/2000,69.9375,70.125,66.75,67.5,5446300
AMGN,06/27/2000,67.375,70.1875,66.5,69.875,5361300
AMGN,06/28/2000,69.125,69.9375,67.125,67.3125,4522000
AMGN,06/29/2000,68.25,69.75,67.5625,68.4375,4340900
AMGN,06/30/2000,70.25,70.5,66.5625,67.75,5737400
AMGN,07/03/2000,68.5,69.75,68.3125,69.6875,2688300
AMGN,07/05/2000,73.8125,74.25,68.875,69.375,12502600
AMGN,07/06/2000,73.25,73.625,70,72.75,9480100
AMGN,07/07/2000,73.9375,76,73.0625,73.75,9016700
AMGN,07/10/2000,73.125,75.9375,72.625,74.5,6737100
AMGN,07/11/2000,73.1875,74.8125,72.4375,72.5,5945800
AMGN,07/12/2000,73.375,74.8125,71.4375,74.75,5471400
AMGN,07/13/2000,69.4375,73.8125,68.6875,73.0625,7962200
AMGN,07/14/2000,70.75,71.875,69.5,69.9375,5672700
AMGN,07/17/2000,72.375,73.9375,71.1875,71.3125,5758800
AMGN,07/18/2000,74.859367,76,71.75,71.9375,5734000
AMGN,07/19/2000,73.4375,74.875,73.0625,74.1875,6177600
AMGN,07/20/2000,74.0625,74.75,73.625,73.875,5325600
AMGN,07/21/2000,78,79.984367,72.75,72.875,14929700
AMGN,07/24/2000,74.75,80.4375,74.5,79.1875,8272400
AMGN,07/25/2000,73.625,76,72.25,75.5625,4992100
AMGN,07/26/2000,69.375,75.875,69.125,74.4375,8112900
AMGN,07/27/2000,68.5,71.5,68.25,69.125,13535900
AMGN,07/28/2000,66.375,69.625,65.125,69.125,7963300
AMGN,07/31/2000,64.9375,67.5,64.75,66.75,6022400
AMGN,08/01/2000,69,69.25,65,65.3125,9016000
AMGN,08/02/2000,70.3125,71.375,68.0625,69,7382600
AMGN,08/03/2000,70.1875,71.625,68.875,68.875,5575800
AMGN,08/04/2000,69.125,71.375,67.5625,70.5625,5721600
AMGN,08/07/2000,72.125,72.25,67.8125,69.1875,7628000
AMGN,08/08/2000,69.5,72,69.34375,71.8125,6272100
AMGN,08/09/2000,68.9375,70.5,68.875,70.1875,5092700
AMGN,08/10/2000,67.9375,69.1875,67.25,69,4508500
AMGN,08/11/2000,69.6875,69.9375,66.75,68.625,4268100
AMGN,08/14/2000,69.4375,69.875,68.0625,69.625,3018400
AMGN,08/15/2000,67.75,69.5,67.125,69.375,4965800
AMGN,08/16/2000,67.6875,69.625,67.5,69,4094000
AMGN,08/17/2000,67.8125,69.4375,67.625,68.75,4850400
AMGN,08/18/2000,65.875,67.9375,65.8125,67.375,5541100
AMGN,08/21/2000,67.25,68.9375,66.375,66.875,4549100
AMGN,08/22/2000,69.0625,69.625,67.6875,67.75,5350900
AMGN,08/23/2000,70.5625,71.5,69.125,71,6957900
AMGN,08/24/2000,72.625,73.25,70.75,70.75,5806500
AMGN,08/25/2000,74.625,75.625,72.9375,73.0625,5823100
AMGN,08/28/2000,73.75,76,72.875,74.875,4415700
AMGN,08/29/2000,72.125,74.625,72,74.5,4884900
AMGN,08/30/2000,73.25,73.75,71.75,72.3125,4291400
AMGN,08/31/2000,75.8125,76.625,72.6875,73.25,6397000
AMGN,09/01/2000,76.4375,76.625,74.1875,76.5625,4564300
AMGN,09/05/2000,72.5,76,71.875,76,7075900
AMGN,09/06/2000,68.0625,73,68,72.5,8435400
AMGN,09/07/2000,72,73.125,69.625,69.6875,7523400
AMGN,09/08/2000,74.9375,76.3125,71.1875,72.8125,7909400
AMGN,09/11/2000,72.25,74.875,72,74.125,6581100
AMGN,09/12/2000,72.75,74.125,71.375,72,4603500
AMGN,09/13/2000,71.9375,72.5,71.25,72.375,5390800
AMGN,09/14/2000,67.4375,71.875,65.1875,71.875,21243500
AMGN,09/15/2000,67.625,69.625,66.625,68.75,12275200
AMGN,09/18/2000,65.1875,68.5625,64.9375,68.375,5480800
AMGN,09/19/2000,65.6875,67.8125,64.125,66,6079300
AMGN,09/20/2000,69.125,69.375,66,66.75,5778200
AMGN,09/21/2000,68.4375,69.5,67.3125,68.5,4789700
AMGN,09/22/2000,72.0625,72.125,68.25,68.25,6974100
AMGN,09/25/2000,69.6875,73.875,69.125,72.0625,6750600
AMGN,09/26/2000,71.5625,72,68.9375,69.9375,5741600
AMGN,09/27/2000,71.375,71.875,69.6875,70.5,5236800
AMGN,09/28/2000,70.25,71,68.5,70.40625,7123300
AMGN,09/29/2000,69.828117,71.375,69.125,70.625,5021700
AMGN,10/02/2000,65.75,70.375,65.125,70.3125,7776700
AMGN,10/03/2000,66.75,69,66.5,67.96875,5406600
AMGN,10/04/2000,64.4375,67.3125,63.5,67.25,7961600
AMGN,10/05/2000,66.625,67.5,64,64,4819500
AMGN,10/06/2000,63.0625,67,61.5,66.625,6589300
AMGN,10/09/2000,63.1875,64.6875,62,63.375,3198400
AMGN,10/10/2000,60.6875,63.875,60.625,62.78125,7390800
AMGN,10/11/2000,65.6875,67.5625,59.5,59.75,6839800
AMGN,10/12/2000,61.875,65.375,59.9375,65.375,9964300
AMGN,10/13/2000,64.875,65,60.375,60.4375,4444300
AMGN,10/16/2000,63.8125,66.125,61.8125,65.375,6930700
AMGN,10/17/2000,63.875,65.625,63.1875,65.625,6054600
AMGN,10/18/2000,67.5625,68.5,61.375,62.125,7989200
AMGN,10/19/2000,67.8125,68.75,65.8125,67.6875,4771700
AMGN,10/20/2000,68.75,69.5,67.125,67.5,4834600
AMGN,10/23/2000,70.9375,71.875,68.1875,68.9375,6077400
AMGN,10/24/2000,71.375,72.625,70,71.75,5754300
AMGN,10/25/2000,69.5,71.5,68.8125,70.875,5969200
AMGN,10/26/2000,68.5,68.8125,65,68,9120300
AMGN,10/27/2000,59.3125,62.375,58.25,61.75,32637000
AMGN,10/30/2000,54.125,58.875,51.390621,58.6875,27586800
AMGN,10/31/2000,57.9375,58.25,55.6875,56.3125,13643000
AMGN,11/01/2000,60.359371,61.875,57.6875,58.3125,9911300
AMGN,11/02/2000,61.4375,61.75,60.0625,60.5625,7413000
AMGN,11/03/2000,59.8125,61.625,59.625,61.625,4949600
AMGN,11/06/2000,59.875,61.375,59.625,60.609371,7363100
AMGN,11/07/2000,61.8125,62.1875,59.0625,60.5,6285400
AMGN,11/08/2000,61.625,66.5,61.5,62.5625,12291900
AMGN,11/09/2000,62.75,65.125,61.875,62.5,13751300
AMGN,11/10/2000,64.5625,65.8125,61.0625,62.25,8006700
AMGN,11/13/2000,62.625,66.0625,62,62.375,10742000
AMGN,11/14/2000,64.125,65,61.625,63.8125,7581500
AMGN,11/15/2000,67.375,67.4375,63.5625,63.625,6980900
AMGN,11/16/2000,65.875,66.5,64.875,65.75,5205800
AMGN,11/17/2000,65.125,66.25,63.1875,65.875,6591400
AMGN,11/20/2000,63.375,65.25,61.6875,63.875,5554200
AMGN,11/21/2000,64.625,65,62.375,63.375,5484400
AMGN,11/22/2000,65.3125,66.375,64.25,65.0625,8198800
AMGN,11/24/2000,66.0625,67,63.875,65.5,2543500
AMGN,11/27/2000,67.1875,68.875,66.5,67.1875,6527200
AMGN,11/28/2000,66.34375,69.125,66.25,67.546867,6163600
AMGN,11/29/2000,68.125,69,65.25,66.25,5193800
AMGN,11/30/2000,63.625,67.9375,63.5,66.8125,7231600
AMGN,12/01/2000,64.8125,67,63.3125,65.1875,5107600
AMGN,12/04/2000,64.9375,66.5,62.3125,65.5625,6583600
AMGN,12/05/2000,68.625,68.75,65,66,5603000
AMGN,12/06/2000,66,67.3125,65.125,67.125,7452200
AMGN,12/07/2000,65.4375,65.875,63.75,65.375,5132400
AMGN,12/08/2000,68.375,68.875,64.6875,65.75,5911200
AMGN,12/11/2000,69.25,70,66.5625,67.5,7054400
AMGN,12/12/2000,68.25,70.75,67.875,69.1875,5175700
AMGN,12/13/2000,67.8125,70.25,67.375,69.625,6435900
AMGN,12/14/2000,64.3125,67.3125,63.5,67.3125,643700
AMGN,12/15/2000,59.9375,64.375,58,63.875,11979300
AMGN,12/18/2000,62.25,65.6875,62.0625,62.0625,7647900
AMGN,12/19/2000,65.3125,68,64.3125,64.3125,7951800
AMGN,12/20/2000,63.625,66.875,63.625,63.8125,6792300
AMGN,12/21/2000,63.6875,65.5,61,64.125,8300900
AMGN,12/22/2000,66.75,66.75,63.5,63.5625,5255200
AMGN,12/26/2000,67.75,68.125,66.5,66.5625,3688100
AMGN,12/27/2000,65.6875,66.875,65.0625,66.5,6766400
AMGN,12/28/2000,66.4375,66.9375,65.125,65.875,6088100
AMGN,12/29/2000,63.9375,67.375,63.9375,66.875,5487400
AMGN,01/02/2001,62.875,66.5,62.375,65.875,6171300
AMGN,01/03/2001,67.0625,67.4375,60.625,63.1875,9728100
AMGN,01/04/2001,62.6875,67.25,61.4375,65.875,8431200
AMGN,01/05/2001,58.3125,62.4375,57.875,62.375,13553600
AMGN,01/08/2001,58.6875,59.125,54.25,58.125,10470100
AMGN,01/09/2001,62.125,62.125,58.625,58.8125,8618300
AMGN,01/10/2001,60.75,62.5625,60.125,60.625,9255900
AMGN,01/11/2001,60.625,62.8125,58.75,60.5,7854000
AMGN,01/12/2001,59.75,61.1875,59,61.125,5490000
AMGN,01/16/2001,61.5625,62.375,59.625,60,5511200
AMGN,01/17/2001,60.5,63.875,59.5,62.375,6623000
AMGN,01/18/2001,62.0625,62.625,60.3125,60.9375,6624300
AMGN,01/19/2001,60,61.875,59.375,61.75,6950200
AMGN,01/22/2001,67.625,70.875,66.3125,70,54857400
AMGN,01/23/2001,67.75,68.9375,66.8125,66.875,16395200
AMGN,01/24/2001,69.0625,70.1875,66.875,67.625,13136600
AMGN,01/25/2001,72,72.1875,69.875,69.9375,21369300
AMGN,01/26/2001,71.6875,72.375,70.5,71.9375,8583200
AMGN,01/29/2001,71,71.3125,70.3125,71.25,7102200
AMGN,01/30/2001,71,71.1875,70.125,71.09375,7082400
AMGN,01/31/2001,70.3125,71.0625,69.75,70.6875,8879800
AMGN,02/01/2001,69.3125,70.3125,68.8125,69.8125,7698700
AMGN,02/02/2001,69.9375,71,69.3125,69.4375,5901300
AMGN,02/05/2001,68.3125,70.125,68,69.8125,7094600
AMGN,02/06/2001,69.875,70.6875,67.875,68.3125,7990100
AMGN,02/07/2001,70.625,71.125,69.375,69.59375,8204200
AMGN,02/08/2001,69.8125,71.25,69.4375,71.0625,4363900
AMGN,02/09/2001,72.5625,72.6875,68.3125,69.375,10253700
AMGN,02/12/2001,74.1875,74.9375,72,72.0625,11107700
AMGN,02/13/2001,72.3125,75.0625,72.125,74.25,8425100
AMGN,02/14/2001,72,73.0625,70.0625,72.375,8579600
AMGN,02/15/2001,72.0625,72.25,70.9375,71.75,5983700
AMGN,02/16/2001,71.25,72.1875,70.125,71.375,5883200
AMGN,02/20/2001,68.4375,71.1875,67.9375,71.1875,10770900
AMGN,02/21/2001,70.625,72.5,68.4375,68.5625,10442500
AMGN,02/22/2001,70.0625,72.875,69.5,70.5625,9813900
AMGN,02/23/2001,70.4375,70.5625,68.25,69,8380600
AMGN,02/26/2001,73.375,73.6875,70.25,70.8125,8687500
AMGN,02/27/2001,73.9375,74.8125,72.5,72.5625,10410700
AMGN,02/28/2001,72.0625,75.0625,71.875,74.875,10538300
AMGN,03/01/2001,71.031197,72.75,69.5625,71.6875,9712800
AMGN,03/02/2001,72.4375,74.125,70.25,70.9375,8758000
AMGN,03/05/2001,72.8125,74,71.5625,71.75,6120100
AMGN,03/06/2001,73.6875,73.875,71.875,73,6938500
AMGN,03/07/2001,71.1875,74.125,69.8125,73.5625,8942100
AMGN,03/08/2001,68.5625,70.8125,67.375,70.8125,12395400
AMGN,03/09/2001,66.625,70.8125,66.5,68.125,7721400
AMGN,03/12/2001,61.3125,66.1875,61.25,65,9633700
AMGN,03/13/2001,65.0625,66.3125,61.875,62.625,12065800
AMGN,03/14/2001,65,67.875,63.125,63.15625,13360000
AMGN,03/15/2001,65.125,66.8125,64.8125,66.125,6828900
AMGN,03/16/2001,62.375,65,61.375,63.25,11679800
AMGN,03/19/2001,63.9375,65,62.09375,63.09375,8062400
AMGN,03/20/2001,61.3125,63.9375,61.25,63.75,8771600
AMGN,03/21/2001,55.4375,61.125,54.75,61.125,24289500
AMGN,03/22/2001,54.9375,55.0625,45.4375,53.125,48540700
AMGN,03/23/2001,56.1875,57.125,54.25,54.5625,14430400
AMGN,03/26/2001,58.875,59.6875,56.5,57.6875,13072700
AMGN,03/27/2001,60.75,60.875,58.0625,59.40625,10733600
AMGN,03/28/2001,59.5625,62,59,59.75,9286500
AMGN,03/29/2001,59.6875,62,58.625,58.8125,9923500
AMGN,03/30/2001,60.1875,61.4375,59.3125,60.3125,7131700
AMGN,04/02/2001,57,60.25,55.9375,59.375,10698100
AMGN,04/03/2001,54.6875,58.25,54.0625,56.25,13676000
AMGN,04/04/2001,55,55.875,52.1875,54.125,13448400
AMGN,04/05/2001,56.8125,57,52.3125,56.75,14888100
AMGN,04/06/2001,54.4375,58.125,54.375,55.625,12788900
AMGN,04/09/2001,53.970001,54.950001,53.509998,54.799999,11308600
AMGN,04/10/2001,51.509998,55.169998,51.400002,54.560001,15073400
AMGN,04/11/2001,51.869999,54.650002,50.310001,53.650002,18679800
AMGN,04/12/2001,54.139999,54.950001,51.830002,51.849998,10548300
AMGN,04/16/2001,54.580002,56,53.900002,54.209999,7852900
AMGN,04/17/2001,57.099998,57.349998,54,54.029999,9317000
AMGN,04/18/2001,61.549999,61.630001,57.450001,59.220001,14570000
AMGN,04/19/2001,61.080002,61.880001,58.799999,61.23,9380500
AMGN,04/20/2001,59.560001,60.09,58.419998,59.669998,8367900
AMGN,04/23/2001,59.950001,60.790001,58,59.099998,7705200
AMGN,04/24/2001,57.450001,60.5,57.07,60.18,9691100
AMGN,04/25/2001,58.400002,58.970001,57.119999,57.200001,7596300
AMGN,04/26/2001,55.889999,59.060001,54.849998,58.700001,10043100
AMGN,04/27/2001,59.880001,61.5,56.799999,57.16,23554100
AMGN,04/30/2001,61.139999,62.25,59.950001,61.200001,12441100
AMGN,05/01/2001,61.389999,62.119999,59.040001,61.009998,8116200
AMGN,05/02/2001,62.240002,62.599998,59.799999,62.5,7423800
AMGN,05/03/2001,59.439999,61.650002,58.75,61.349998,7247400
AMGN,05/04/2001,62.389999,63.23,57,58.66,12249400
AMGN,05/07/2001,62.09,62.439999,60.32,61.900002,5938900
AMGN,05/08/2001,62.18,63,60.200001,62.18,6533200
AMGN,05/09/2001,60.959999,62.900002,60.5,61.84,7488800
AMGN,05/10/2001,60.18,62.450001,60,62,7386800
AMGN,05/11/2001,60.599998,61.25,59.900002,60.540001,5424700
AMGN,05/14/2001,60.950001,62.25,60.209999,61.799999,7302400
AMGN,05/15/2001,60.57,61.599998,60.5,61.09,6152300
AMGN,05/16/2001,65,65,60.389999,60.799999,9823500
AMGN,05/17/2001,66.809998,67.099998,64.550003,64.779999,10133300
AMGN,05/18/2001,65.459999,66.5,64.599998,65.699997,7049200
AMGN,05/21/2001,66.889999,67,64.519997,65.75,7094200
AMGN,05/22/2001,66.239998,67.550003,65.300003,67.400002,7158300
AMGN,05/23/2001,64.110001,67.349998,64.050003,65.650002,8726500
AMGN,05/24/2001,67.139999,67.199997,63.73,64.470001,6896800
AMGN,05/25/2001,65.870003,66.900002,65.25,66.849998,4163400
AMGN,05/29/2001,67.300003,67.379997,65.349998,66.099998,6606700
AMGN,05/30/2001,65.82,67.599998,65.349998,66.400002,8669200
AMGN,05/31/2001,66.379997,67.050003,65.419998,65.650002,6721600
AMGN,06/01/2001,68.580002,68.589996,66.540001,66.669998,6159600
AMGN,06/04/2001,69.889999,70,68.129997,68.550003,7773000
AMGN,06/05/2001,70.019997,70.599998,69.5,69.660004,8499900
AMGN,06/06/2001,68.199997,69.849998,67.900002,69.629997,5857200
AMGN,06/07/2001,68.82,70,67.650002,68.129997,6020600
AMGN,06/08/2001,67.449997,69,67.199997,69,3233200
AMGN,06/11/2001,66.75,68.25,65.5,68.099998,5235900
AMGN,06/12/2001,66.919998,67.489998,62.900002,64.309998,12740000
AMGN,06/13/2001,67.75,69,66.519997,66.760002,9381800
AMGN,06/14/2001,66.949997,68,66.300003,67.099998,8134400
AMGN,06/15/2001,67.059998,67.5,65.550003,66.449997,9939300
AMGN,06/18/2001,66.980003,68.050003,66.379997,66.699997,4848000
AMGN,06/19/2001,66.970001,68,66.699997,67.489998,6065500
AMGN,06/20/2001,67.440002,69.010002,66.720001,66.720001,8081300
AMGN,06/21/2001,67.300003,68.25,66.010002,67.099998,9615200
AMGN,06/22/2001,65.139999,67.120003,65.110001,67.010002,6975100
AMGN,06/25/2001,64.25,65.660004,62.509998,65.32,8799700
AMGN,06/26/2001,63.169998,65.480003,62.75,63.400002,7052800
AMGN,06/27/2001,63.110001,64.379997,62.5,63.049999,6580200
AMGN,06/28/2001,62.669998,65.110001,62.5,63.299999,8162700
AMGN,06/29/2001,61,63.07,60.580002,61.139999,9191100
AMGN,07/02/2001,61.669998,62.099998,61.060001,61.700001,5748900
AMGN,07/03/2001,60.720001,61.799999,60.619999,61.549999,4007400
AMGN,07/05/2001,58.220001,60.580002,58.130001,60.540001,9499600
AMGN,07/06/2001,57.16,58.59,56.150002,58.049999,8214100
AMGN,07/09/2001,58.720001,59.98,57.639999,57.75,8204900
AMGN,07/10/2001,57.529999,59.77,57.200001,59.52,8766400
AMGN,07/11/2001,57.009998,58.34,56.349998,57.41,10458700
AMGN,07/12/2001,55.099998,57.290001,54.419998,57.279999,12513600
AMGN,07/13/2001,55.639999,57.18,54.75,55.080002,11372800
AMGN,07/16/2001,54.009998,56.25,53.459999,56,9547500
AMGN,07/17/2001,55.060001,55.889999,54.610001,54.650002,8674700
AMGN,07/18/2001,60.049999,60.75,55.75,55.91,14946500
AMGN,07/19/2001,59.490002,60,57.889999,59.330002,8798600
AMGN,07/20/2001,60.709999,60.779999,59.25,59.650002,7218200
AMGN,07/23/2001,58.59,61.75,58.5,61.209999,7558300
AMGN,07/24/2001,57.77,58.599998,56.23,58.349998,7772900
AMGN,07/25/2001,59.18,59.5,56.849998,57.619999,6330200
AMGN,07/26/2001,57.720001,59.18,56.150002,58.540001,7417700
AMGN,07/27/2001,60.82,61.990002,60.509998,60.91,10239300
AMGN,07/30/2001,60.470001,61.669998,60.099998,61.099998,4022300
AMGN,07/31/2001,62.709999,63.400002,61.200001,61.25,8515000
AMGN,08/01/2001,62.09,63.110001,61.77,63.099998,5058500
AMGN,08/02/2001,62.240002,63.349998,61.099998,62.599998,5347600
AMGN,08/03/2001,61.91,63.25,61.09,62.189999,3860300
AMGN,08/06/2001,62.360001,63,61.889999,61.919998,3163100
AMGN,08/07/2001,62.650002,63.740002,62.23,62.490002,4290000
AMGN,08/08/2001,60.889999,63.75,60.509998,62.75,5337900
AMGN,08/09/2001,61,61.09,58.959999,60.990002,6962600
AMGN,08/10/2001,61.099998,61.900002,60.209999,61.189999,4915400
AMGN,08/13/2001,62.950001,62.98,60.799999,60.990002,4123500
AMGN,08/14/2001,61.919998,63.849998,61.75,63.07,5291800
AMGN,08/15/2001,60.09,62.709999,59.849998,62.189999,7650800
AMGN,08/16/2001,61,61.689999,58.299999,60.09,10757400
AMGN,08/17/2001,59.950001,61.650002,59.810001,60.150002,5895500
AMGN,08/20/2001,59.93,60.75,59.349998,60.080002,4491000
AMGN,08/21/2001,58.41,60.490002,58.360001,59.790001,5962100
AMGN,08/22/2001,60.880001,60.939999,58.599998,59.150002,6986600
AMGN,08/23/2001,62.919998,63.880001,60.25,60.619999,10980600
AMGN,08/24/2001,64.93,65.120003,63.23,63.560001,11045400
AMGN,08/27/2001,64.480003,65.599998,64.300003,64.400002,4687900
AMGN,08/28/2001,63,64.900002,62.880001,64.720001,4655200
AMGN,08/29/2001,62.599998,63.59,61.200001,63.009998,6813200
AMGN,08/30/2001,64.57,65.25,62.580002,62.59,12204000
AMGN,08/31/2001,64.300003,64.559998,63.509998,64.290001,6566800
AMGN,09/04/2001,64.139999,65.800003,63.400002,63.799999,7481300
AMGN,09/05/2001,65.199997,65.500999,62.200001,64.25,7687100
AMGN,09/06/2001,65.660004,66.25,64.5,65.289001,11676900
AMGN,09/07/2001,63.900002,65.480003,63.400002,64.949997,7121900
AMGN,09/10/2001,64.129997,65.060997,62.549999,62.849998,6687400
AMGN,09/17/2001,60.849998,62.5,59.75,61.029999,12318300
AMGN,09/18/2001,59.380001,62.439999,59.349998,62.099998,20147800
AMGN,09/19/2001,57.950001,60.389999,55.630001,59.689999,19021100
AMGN,09/20/2001,59,60.080002,56.349998,56.5,14733900
AMGN,09/21/2001,56.02,57.599998,55.5,55.900002,18559500
AMGN,09/24/2001,55.259998,57.75,54.810001,57,9861300
AMGN,09/25/2001,56.5,57.150002,55.130001,55.869999,9900100
AMGN,09/26/2001,57.290001,58.091,56.84,57.400002,11360100
AMGN,09/27/2001,59.450001,60.200001,57.199001,57.400002,8948200
AMGN,09/28/2001,58.77,60.990002,58.73,60.09,9657900
AMGN,10/01/2001,58.509998,59.25,57.400002,58.740002,9958500
AMGN,10/02/2001,59.220001,59.308998,58.139999,58.75,7498200
AMGN,10/03/2001,59.84,60.099998,58.118999,58.5,9267700
AMGN,10/04/2001,57.450001,60,57.209999,59.990002,9431300
AMGN,10/05/2001,58.740002,59,56.84,57.610001,6870900
AMGN,10/08/2001,57.720001,59.049999,56.869999,58.110001,4972400
AMGN,10/09/2001,57.419998,58.02,56.759998,57.93,5827200
AMGN,10/10/2001,58.98,59.98,57.220001,57.450001,6309800
AMGN,10/11/2001,61.650002,61.689999,59.529999,59.529999,9332900
AMGN,10/12/2001,61.610001,61.800999,59.509998,60.950001,9672500
AMGN,10/15/2001,62.209999,62.290001,60.5,60.84,6318300
AMGN,10/16/2001,61.549999,63.18,61.169998,62.16,6660600
AMGN,10/17/2001,59.009998,62.036999,58.959999,61.950001,8515000
AMGN,10/18/2001,59.099998,60.139999,58.450001,58.990002,7014900
AMGN,10/19/2001,59.919998,60.099998,58.400002,58.880001,6437400
AMGN,10/22/2001,59.84,60.509998,59,59.48,7238500
AMGN,10/23/2001,59.049999,60.73,58.91,60.259998,7208700
AMGN,10/24/2001,57.080002,59.5,55.93,59.5,15772700
AMGN,10/25/2001,58.25,58.48,56.259998,56.779999,14695600
AMGN,10/26/2001,59.450001,60.599998,58.529999,58.939999,17798700
AMGN,10/29/2001,57.130001,59.560001,57,59.400002,6742200
AMGN,10/30/2001,56.880001,57.5,55.150002,57.009998,8764500
AMGN,10/31/2001,56.82,58.549999,56.709999,57.310001,8287100
AMGN,11/01/2001,58,58.720001,56.900002,57.389999,6968300
AMGN,11/02/2001,57.639999,58.5,57.200001,57.599998,5148200
AMGN,11/05/2001,58.540001,58.990002,57.939999,58.240002,4928000
AMGN,11/06/2001,59.259998,59.77,57.560001,58.310001,6469600
AMGN,11/07/2001,59.939999,60.490002,59.43,59.52,8083800
AMGN,11/08/2001,57.580002,60.66,57.57,60.200001,9734100
AMGN,11/09/2001,56.889999,58.150002,56,57.700001,8511400
AMGN,11/12/2001,56.27,57.41,55.259998,56.939999,7177400
AMGN,11/13/2001,57.990002,58.34,57.5,57.790001,5927700
AMGN,11/14/2001,57.330002,59.049999,57.081001,58.98,9732000
AMGN,11/15/2001,57.040001,58.051998,56.5,57.330002,8091700
AMGN,11/16/2001,56.52,57.119999,56.18,57.110001,6299000
AMGN,11/19/2001,58.349998,58.360001,56.84,56.950001,8054500
AMGN,11/20/2001,57.91,59.290001,57.610001,58.299999,10443100
AMGN,11/21/2001,61.98,62.259998,60.669998,61.349998,21600300
AMGN,11/23/2001,64.419998,64.75,62.32,62.522999,13169700
AMGN,11/26/2001,67.389999,67.419998,64,64.32,17833700
AMGN,11/27/2001,65.849998,67.089996,65.059998,66.410004,13385000
AMGN,11/28/2001,64.519997,65.870003,64.120003,65.199997,7511300
AMGN,11/29/2001,65.790001,65.879997,63.93,64.720001,6925100
AMGN,11/30/2001,66.43,66.949997,65.099998,65.650002,7606800
AMGN,12/03/2001,65.480003,66.779999,65.010002,65.889999,6705000
AMGN,12/04/2001,66.660004,67.650002,66.050003,67.07,10956900
AMGN,12/05/2001,67.739998,67.999001,66.400002,67.029999,8790300
AMGN,12/06/2001,68.489998,69,67.230003,67.75,8607200
AMGN,12/07/2001,66.800003,68.410004,66.269997,68.199997,7386000
AMGN,12/10/2001,64.870003,67.599998,64.860001,66.629997,8427200
AMGN,12/11/2001,64.300003,65.879997,63.880001,65.449997,9198400
AMGN,12/12/2001,64.389999,64.839996,62.759998,64.559998,10059500
AMGN,12/13/2001,60.189999,64.720001,60.18,64.089996,22481800
AMGN,12/14/2001,56.029999,57.900002,55.849998,57.400002,53969000
AMGN,12/17/2001,59.490002,59.889999,55,55.25,43356000
AMGN,12/18/2001,58.389999,58.849998,57.139999,58.41,23890000
AMGN,12/19/2001,58.330002,58.799999,57.299999,57.599998,13482900
AMGN,12/20/2001,57.799999,58.529999,57.75,58.099998,8077700
AMGN,12/21/2001,57.970001,58.970001,56.919998,57.950001,15991500
AMGN,12/24/2001,57.02,57.950001,57,57.75,6296300
AMGN,12/26/2001,58.290001,58.799999,57.049999,57.435001,6466200
AMGN,12/27/2001,58.400002,58.91,58.09,58.310001,6585200
AMGN,12/28/2001,59.060001,59.73,58.549999,58.599998,8493600
AMGN,12/31/2001,56.439999,58.610001,56.290001,58.599998,10050400
AMGN,01/02/2002,56.400002,56.939999,55.099998,56.900002,10655100
AMGN,01/03/2002,54.34,56.82,53.75,56.549999,19092000
AMGN,01/04/2002,55.619999,56.240002,53.279999,54.91,18596400
AMGN,01/07/2002,55.689999,57.240002,55.68,57.240002,13657900
AMGN,01/08/2002,56.540001,56.650002,55.029999,56.509998,9275800
AMGN,01/09/2002,55.77,57.700001,55.759998,57.32,12493400
AMGN,01/10/2002,56.490002,56.939999,55.360001,55.900002,8101600
AMGN,01/11/2002,57.099998,57.740002,56.580002,56.799999,9662400
AMGN,01/14/2002,55.5,57.349998,55.5,57.130001,8124600
AMGN,01/15/2002,56.259998,56.490002,55.41,55.950001,7696200
AMGN,01/16/2002,55.689999,57.400002,55.59,56.5,10048600
AMGN,01/17/2002,55.799999,56.389999,54.5,56.349998,11104300
AMGN,01/18/2002,54.330002,56.130001,53.748001,54.959999,13047000
AMGN,01/22/2002,56.060001,56.240002,54.130001,55.310001,12419600
AMGN,01/23/2002,58.459999,58.849998,56.449001,57.259998,16707500
AMGN,01/24/2002,57.209999,58,56.799999,57.099998,15532600
AMGN,01/25/2002,57.060001,58.25,56.650002,57,7856400
AMGN,01/28/2002,56.299999,57.400002,56,57.389999,7728400
AMGN,01/29/2002,54.5,57.150002,54,56.310001,11782200
AMGN,01/30/2002,55.040001,55.09,53.349998,54.5,13340900
AMGN,01/31/2002,55.5,55.740002,54.349998,55.25,10064000
AMGN,02/01/2002,57.880001,58.080002,56.949001,57.599998,17902200
AMGN,02/04/2002,56.369999,57.66,56.009998,57.509998,9395000
AMGN,02/05/2002,56.68,58.23,56.139999,56.790001,13967600
AMGN,02/06/2002,56.439999,57.349998,56,56.959999,11305300
AMGN,02/07/2002,56.009998,57.619999,55.799999,56.650002,9009800
AMGN,02/08/2002,57.900002,57.900002,56,56.169998,10210000
AMGN,02/11/2002,57.639999,58.189999,57.400002,57.580002,8532300
AMGN,02/12/2002,59,59.25,57.049999,57.200001,11650000
AMGN,02/13/2002,58.919998,59.549999,58.549999,59.060001,7756800
AMGN,02/14/2002,58,59.799999,57.470001,58.73,8977800
AMGN,02/15/2002,58.189999,58.799999,56.799999,57.91,11652600
AMGN,02/19/2002,56.900002,57.950001,56.650002,57.799999,7040300
AMGN,02/20/2002,58.950001,58.959999,57.099998,57.68,9055500
AMGN,02/21/2002,57.59,59.950001,57.529999,58.439999,13114400
AMGN,02/22/2002,57.549999,57.75,56.200001,56.779999,22726500
AMGN,02/25/2002,58.970001,59,57.379002,57.560001,10041800
AMGN,02/26/2002,58.619999,59.250999,57.919998,58.990002,7986300
AMGN,02/27/2002,57.869999,59.450001,57.5,59.189999,10489900
AMGN,02/28/2002,57.98,59.029999,57.880001,58.169998,9440600
AMGN,03/01/2002,58.529999,58.700001,57.009998,58.169998,9478400
AMGN,03/04/2002,59.880001,59.900002,58.889999,59,13094400
AMGN,03/05/2002,58.939999,60.25,58.52,59.439999,8645500
AMGN,03/06/2002,60.59,60.610001,58.900002,59.189999,12320500
AMGN,03/07/2002,59.799999,60.59,59.209999,59.970001,9259100
AMGN,03/08/2002,59.720001,60.25,58.737999,60.240002,8827700
AMGN,03/11/2002,59.400002,59.869999,58.91,59.419998,8292600
AMGN,03/12/2002,59.59,59.700001,58.5,58.919998,5797900
AMGN,03/13/2002,59.860001,60.490002,59.07,60.09,8097000
AMGN,03/14/2002,60.25,60.98,59.740002,59.75,8174300
AMGN,03/15/2002,61.41,61.470001,60,60.110001,9986400
AMGN,03/18/2002,62.48,62.619999,61.599998,61.790001,8541900
AMGN,03/19/2002,62.310001,62.939999,61.860001,62.549999,7892200
AMGN,03/20/2002,61.060001,62.25,61.060001,61.990002,8245900
AMGN,03/21/2002,62.240002,62.25,60.599998,61.080002,8088700
AMGN,03/22/2002,61.799999,62.48,61.290001,61.810001,8647600
AMGN,03/25/2002,60.380001,61.98,60.349998,61.950001,8326100
AMGN,03/26/2002,60.630001,60.98,60.049999,60.23,8226600
AMGN,03/27/2002,60.849998,61.389999,60.110001,60.299999,7908100
AMGN,03/28/2002,59.68,60.950001,59.57,60.869999,8894500
AMGN,04/01/2002,61.389999,61.48,59.349998,59.43,8119700
AMGN,04/02/2002,59.75,61.43,59.75,61,7025800
AMGN,04/03/2002,59.939999,60.560001,59.200001,60.09,8161300
AMGN,04/04/2002,58.970001,60.419998,58.880001,59.810001,9938200
AMGN,04/05/2002,58.220001,59.740002,58.09,59.25,9154900
AMGN,04/08/2002,58.990002,59.049999,57.23,57.610001,11398500
AMGN,04/09/2002,56.360001,59.029999,55.919998,59,16799800
AMGN,04/10/2002,58.639999,58.700001,57.25,57.349998,11565600
AMGN,04/11/2002,57.169998,59.389999,57.09,58.439999,9936900
AMGN,04/12/2002,57.209999,57.779999,56.799999,57.52,5869600
AMGN,04/15/2002,56.849998,57.962002,56.150002,57.490002,8154400
AMGN,04/16/2002,57.75,57.84,56.669998,57.139999,6514200
AMGN,04/17/2002,56.439999,58.099998,56.049999,57.84,7539900
AMGN,04/18/2002,57.52,57.650002,56.150002,56.259998,7899400
AMGN,04/19/2002,56.82,58.290001,56.549999,58.200001,7802900
AMGN,04/22/2002,56.02,56.650002,55.5,56.509998,7718500
AMGN,04/23/2002,54.75,55.970001,54.599998,55.040001,13390400
AMGN,04/24/2002,56.110001,56.779999,55.310001,55.459999,10980400
AMGN,04/25/2002,55.200001,57.049999,55.110001,56,11815900
AMGN,04/26/2002,53.84,56.75,53.32,56.279999,16768000
AMGN,04/29/2002,51.880001,54.099998,51.5,53.849998,18840100
AMGN,04/30/2002,52.880001,53.349998,50.950001,51.669998,13495500
AMGN,05/01/2002,51.52,52.91,51.209999,52.82,12053400
AMGN,05/02/2002,50.32,52.099998,50.27,51.330002,12282100
AMGN,05/03/2002,48.799999,50.349998,47.77,50.299999,20112800
AMGN,05/06/2002,46.810001,49.150002,46.450001,48.66,14852700
AMGN,05/07/2002,46.540001,47.73,45.810001,46.490002,17533500
AMGN,05/08/2002,49.150002,49.709999,47.200001,47.400002,13995900
AMGN,05/09/2002,47.59,49.549,47.580002,48.950001,11485800
AMGN,05/10/2002,45.66,47.93,45.43,47.900002,15379200
AMGN,05/13/2002,47.959999,48.030998,45.450001,45.970001,12388000
AMGN,05/14/2002,51.790001,51.810001,49.637001,49.709999,20240200
AMGN,05/15/2002,51.349998,52.549999,50.639999,51.040001,12620000
AMGN,05/16/2002,50.349998,51.099998,49.400002,51.080002,10088600
AMGN,05/17/2002,50.689999,51.400002,49.080002,50.709999,12138200
AMGN,05/20/2002,49.790001,50.720001,49.400002,50.02,10468900
AMGN,05/21/2002,48.650002,50.560001,48.419998,50,10477300
AMGN,05/22/2002,49.43,49.740002,47.849998,47.849998,10293600
AMGN,05/23/2002,52.700001,52.990002,49.220001,49.950001,13185200
AMGN,05/24/2002,50.709999,52.889999,50.66,52.049999,10636400
AMGN,05/28/2002,51.610001,51.98,49.900002,50.950001,8679500
AMGN,05/29/2002,50.619999,52.299999,50.619999,51.299999,8874100
AMGN,05/30/2002,50.119999,50.619999,49.560001,50.400002,9037500
AMGN,05/31/2002,47.630001,50.5,47.540001,50.450001,14646300
AMGN,06/03/2002,45.189999,48.279999,45.139999,47.470001,11720500
AMGN,06/04/2002,44.400002,45.450001,43.306,45.27,21149000
AMGN,06/05/2002,45.509998,45.866001,43.959999,44.52,13801200
AMGN,06/06/2002,42.790001,45.209999,42.759998,45.080002,12041900
AMGN,06/07/2002,41.25,41.629002,40.5,40.669998,19903700
AMGN,06/10/2002,41.810001,42.349998,41.200001,41.5,11662600
AMGN,06/11/2002,38.75,42.25,38.200001,42.099998,24304900
AMGN,06/12/2002,38.169998,39.16,36.730999,38.66,25024500
AMGN,06/13/2002,37.799999,38.950001,37.439999,38.950001,18466200
AMGN,06/14/2002,40.18,40.639999,36.810001,36.900002,23607900
AMGN,06/17/2002,42.700001,42.990002,41.299999,41.689999,28458900
AMGN,06/18/2002,43.25,44.200001,41.830002,42.110001,23306800
AMGN,06/19/2002,43.029999,44.130001,42.619999,43.23,15395900
AMGN,06/20/2002,41.32,42.84,40.759998,42.41,19079100
AMGN,06/21/2002,40.450001,42.009998,40.18,40.75,18190600
AMGN,06/24/2002,41.779999,42.990002,39.880001,40.450001,18879300
AMGN,06/25/2002,40.66,42.5,40.25,42.150002,15081400
AMGN,06/26/2002,40.810001,41.490002,39,39.080002,19037700
AMGN,06/27/2002,41.490002,41.849998,40.48,41.5,14876700
AMGN,06/28/2002,41.880001,43,41.259998,41.57,12576400
AMGN,07/01/2002,38.360001,41.57,38.34,41.450001,16085400
AMGN,07/02/2002,36.830002,38.5,36.639999,38.43,17407000
AMGN,07/03/2002,35.830002,36.75,34.389999,36.580002,19835900
AMGN,07/05/2002,38.07,38.18,36.490002,36.560001,6473100
AMGN,07/08/2002,36.209999,38.07,36.169998,38,12185300
AMGN,07/09/2002,35.049999,36.959999,34.549999,36.470001,12894600
AMGN,07/10/2002,32.529999,35.119999,32.490002,35.049999,18929100
AMGN,07/11/2002,34.41,34.591,32.25,32.459999,20986700
AMGN,07/12/2002,34.299999,35.48,33.330002,34.919998,16570800
AMGN,07/15/2002,31.5,33.77,30.57,33.759998,25546500
AMGN,07/16/2002,32.869999,34.630001,31.18,31.209999,37442500
AMGN,07/17/2002,37.099998,37.119999,34.869999,34.939999,29002500
AMGN,07/18/2002,33.919998,36.740002,33.900002,36.689999,21495400
AMGN,07/19/2002,35.459999,35.82,33.400002,34.049999,27506200
AMGN,07/22/2002,35.279999,36.900002,35.27,35.830002,24297300
AMGN,07/23/2002,35.599998,36.099998,34.790001,35.380001,27678300
AMGN,07/24/2002,37.09,37.299999,34.209999,34.700001,26435500
AMGN,07/25/2002,41.939999,42.349998,40.290001,40.610001,43307736
AMGN,07/26/2002,43.380001,43.380001,40.77,41.790001,17311600
AMGN,07/29/2002,44.02,44.25,42.5,43.799999,20978766
AMGN,07/30/2002,45.490002,46.650002,43.360001,43.41,25146138
AMGN,07/31/2002,45.639999,46.5,42.950001,42.98,33785500
AMGN,08/01/2002,43.400002,45.860001,43.299999,45.790001,15913074
AMGN,08/02/2002,43.509998,44.610001,42.610001,43.610001,15681115
AMGN,08/05/2002,42.220001,44.080002,41.988998,43.205002,15106700
AMGN,08/06/2002,44.23,44.59,42.650002,42.919998,16533500
AMGN,08/07/2002,45.720001,45.849998,44.130001,45.09,15247493
AMGN,08/08/2002,48.029999,48.041,45.360001,45.560001,19389638
AMGN,08/09/2002,47.73,48.549999,46.82,47.200001,12311700
AMGN,08/12/2002,47.98,48.23,46.700001,47.009998,9724306
AMGN,08/13/2002,45.640999,47.919998,45.48,47.490002,14499510
AMGN,08/14/2002,47.528999,47.860001,45,45.599998,16560654
AMGN,08/15/2002,47.799999,48.650002,46.669998,47.419998,13417200
AMGN,08/16/2002,47.529999,48.220001,46.779999,47.490002,11121491
AMGN,08/19/2002,46.419998,47.543999,46.400002,47.349998,11540828
AMGN,08/20/2002,46.669998,47.360001,45.82,46.02,11719900
AMGN,08/21/2002,47.700001,47.950001,46.599998,47.200001,10936461
AMGN,08/22/2002,48.540001,48.922001,47.009998,47.639999,11747187
AMGN,08/23/2002,47.25,48.900002,47.110001,48.32,10989662
AMGN,08/26/2002,46.84,47.599998,45.43,47.540001,11304474
AMGN,08/27/2002,45.209999,47.18,45.200001,47,11033528
AMGN,08/28/2002,45.18,46.110001,45.009998,45.5,12352600
AMGN,08/29/2002,45.380001,46.380001,44.696999,45.040001,11282300
AMGN,08/30/2002,45.029999,46.549999,45,45.419998,9793877
AMGN,09/03/2002,42.939999,45.02,42.919998,44.939999,14723800
AMGN,09/04/2002,44.119999,44.709999,42.830002,43.299999,13091136
AMGN,09/05/2002,43.200001,44.23,43.189999,43.599998,12415800
AMGN,09/06/2002,44.75,45.549999,44.110001,44.110001,10548393
AMGN,09/09/2002,45.580002,45.84,43.82,44.400002,12255500
AMGN,09/10/2002,46.049999,46.318001,44.900002,45.09,11942039
AMGN,09/11/2002,45.650002,47.09,45.630001,46.32,8419100
AMGN,09/12/2002,45.080002,45.799999,44.900002,45.540001,8888301
AMGN,09/13/2002,45.669998,46.02,44.5,44.82,11098860
AMGN,09/16/2002,45.290001,45.740002,44.701,45.369999,7588905
AMGN,09/17/2002,45.169998,46.43,44.98,45.900002,10455100
AMGN,09/18/2002,45.48,45.810001,43.860001,44.709999,13597800
AMGN,09/19/2002,42.009998,44.959999,41.919998,44.599998,26686204
AMGN,09/20/2002,41.720001,42.439999,40.549999,42.299999,23467884
AMGN,09/23/2002,40.009998,41.580002,39.119999,41.32,16695273
AMGN,09/24/2002,42.07,42.799999,39.248001,39.330002,21912200
AMGN,09/25/2002,44.060001,44.349998,41.98,42.84,17323936
AMGN,09/26/2002,43.660999,44.639999,42.849998,44.400002,14097000
AMGN,09/27/2002,42,44.750999,41.669998,43.330002,19182400
AMGN,09/30/2002,41.700001,42.939999,40.77,41.459999,22256478
AMGN,10/01/2002,44.560001,44.950001,41.98,42.110001,21024238
AMGN,10/02/2002,44.75,45.98,44.400002,44.400002,19319366
AMGN,10/03/2002,45.75,46.43,44.509998,44.52,14967708
AMGN,10/04/2002,43.66,46.07,43.580002,45.950001,18749838
AMGN,10/07/2002,44.700001,45.415001,43.16,43.299999,18314672
AMGN,10/08/2002,45.790001,46.34,45.009998,45.060001,22214300
AMGN,10/09/2002,45.619999,46.389999,45.25,45.34,17826080
AMGN,10/10/2002,48.240002,48.279999,45.400002,45.549999,22456700
AMGN,10/11/2002,48.09,49.279999,47.549999,48.75,20350352
AMGN,10/14/2002,49.189999,49.470001,48.099998,48.23,14518895
AMGN,10/15/2002,50.48,50.5,49.360001,49.990002,20412420
AMGN,10/16/2002,50.380001,51.509998,49.830002,49.860001,15676327
AMGN,10/17/2002,50.150002,52,49.349998,51.389999,17399480
AMGN,10/18/2002,50.48,50.970001,49.549999,50.049999,14589300
AMGN,10/21/2002,50.380001,50.68,49.490002,50.150002,13668130
AMGN,10/22/2002,49.799999,50.540001,49.360001,49.849998,13017800
AMGN,10/23/2002,50,50.16,48.700001,49.950001,18609200
AMGN,10/24/2002,48.68,50.52,48.650002,50.5,24068850
AMGN,10/25/2002,49.790001,50.09,48.82,48.82,12702409
AMGN,10/28/2002,49.07,50.369999,48.82,50.09,12222200
AMGN,10/29/2002,48.68,49.75,47.849998,49.200001,13659095
AMGN,10/30/2002,48.040001,49.709999,47.799999,48.82,12716100
AMGN,10/31/2002,46.560001,48.279999,45.450001,48.25,37099400
AMGN,11/01/2002,46.599998,47.008999,45.830002,46.700001,18598260
AMGN,11/04/2002,48.360001,48.970001,47.310001,47.400002,15872700
AMGN,11/05/2002,50.080002,50.360001,47.939999,48.09,14921488
AMGN,11/06/2002,46.209999,47.5,45.150002,47.330002,37633300
AMGN,11/07/2002,45.34,46.91,44.93,45.41,15508296
AMGN,11/08/2002,44.139999,45.740002,43.900002,45.619999,14890400
AMGN,11/11/2002,44.200001,45.529999,44.16,44.990002,12965300
AMGN,11/12/2002,45.52,45.790001,44.5,44.52,14744175
AMGN,11/13/2002,44.900002,46.200001,44.43,45.02,15992343
AMGN,11/14/2002,47.200001,47.25,45.209999,45.5,12665324
AMGN,11/15/2002,47.75,48.5,46.900002,46.91,14898195
AMGN,11/18/2002,46.200001,48.645,46.169998,48.48,12015500
AMGN,11/19/2002,45.73,46.869999,45.570999,46.119999,12690700
AMGN,11/20/2002,46.82,47.209999,45.759998,45.93,13855800
AMGN,11/21/2002,47.860001,47.919998,46.290001,47.049999,14651525
AMGN,11/22/2002,47.450001,48.060001,46.970001,47.860001,12527403
AMGN,11/25/2002,46.851002,48.43,46.27,47.509998,13509100
AMGN,11/26/2002,47.02,48,46.23,46.259998,16708123
AMGN,11/27/2002,48.290001,48.540001,47.310001,47.32,11506199
AMGN,11/29/2002,47.200001,48.400002,46.990002,48.400002,4522934
AMGN,12/02/2002,48.57,49.360001,47.689999,48.91,16025700
AMGN,12/03/2002,47.150002,48.419998,47.130001,48.290001,10387452
AMGN,12/04/2002,46.93,47.810001,46.560001,46.990002,12500345
AMGN,12/05/2002,48.029999,48.220001,47.25,47.77,13308056
AMGN,12/06/2002,49.400002,49.630001,47.02,47.279999,17064636
AMGN,12/09/2002,47.639999,49.98,47.630001,49.099998,15924548
AMGN,12/10/2002,47.080002,48.48,46.91,48.130001,13941434
AMGN,12/11/2002,47.27,47.799999,46.880001,46.990002,15153558
AMGN,12/12/2002,50.450001,50.700001,49.32,49.400002,31381072
AMGN,12/13/2002,50.32,51.089001,50.029999,50.040001,14855660
AMGN,12/16/2002,50.509998,50.650002,49.630001,50.349998,14442954
AMGN,12/17/2002,51.619999,52.200001,50.169998,50.200001,16808756
AMGN,12/18/2002,51.75,52.25,51.02,51.619999,11996302
AMGN,12/19/2002,50.77,52.509998,50.650002,51.900002,13767465
AMGN,12/20/2002,51.48,51.880001,50.304001,51.419998,18762380
AMGN,12/23/2002,51.59,52.119999,50.860001,51.48,9249606
AMGN,12/24/2002,51.450001,53.02,51.119999,52.66,10441028
AMGN,12/26/2002,50.68,51.950001,50.5,51.57,8280117
AMGN,12/27/2002,49.540001,50.5,49.049999,50.48,8566119
AMGN,12/30/2002,49.16,49.619999,48.439999,49.310001,10036288
AMGN,12/31/2002,48.34,49.289001,47.959999,49,11511651
AMGN,01/02/2003,49.32,49.401001,48.09,48.59,14254888
AMGN,01/03/2003,49.189999,49.650002,48.580002,49.450001,8311774
AMGN,01/06/2003,50.27,50.450001,48.810001,49.049999,14671686
AMGN,01/07/2003,50.240002,50.98,49.93,50.939999,15768390
AMGN,01/08/2003,48.880001,50.150002,48.799999,50,12139462
AMGN,01/09/2003,49.689999,50.459999,48.939999,49.389999,13941729
AMGN,01/10/2003,50.439999,50.700001,48.990002,49.25,12668189
AMGN,01/13/2003,51.52,51.66,50.5,50.990002,12900512
AMGN,01/14/2003,51.099998,51.700001,50.950001,51.299999,9852334
AMGN,01/15/2003,50.720001,51.75,50.599998,51.509998,11901724
AMGN,01/16/2003,51.200001,52.360001,50.720001,50.720001,18341412
AMGN,01/17/2003,51.32,52.029999,51.150002,51.75,18886092
AMGN,01/21/2003,50.869999,51.560001,50.68,51.470001,15633673
AMGN,01/22/2003,52.5,53,50.779999,50.830002,17569734
AMGN,01/23/2003,53.5,53.700001,52.169998,53.080002,17949752
AMGN,01/24/2003,52.240002,53.16,51.82,52.59,15351046
AMGN,01/27/2003,50.779999,51.82,50.220001,51.549999,12773797
AMGN,01/28/2003,51.599998,51.91,50.32,50.779999,12489992
AMGN,01/29/2003,52.189999,52.380001,50.709999,51.119999,12064942
AMGN,01/30/2003,50.98,52.52,50.900002,52.189999,9232529
AMGN,01/31/2003,50.959999,51.880001,50.720001,50.849998,11836060
AMGN,02/03/2003,52.130001,52.279999,50.849998,50.959999,9730701
AMGN,02/04/2003,51.909,52.130001,51.049999,52.130001,9232631
AMGN,02/05/2003,51.279999,52.59,51.150002,51.830002,12287957
AMGN,02/06/2003,51.32,51.700001,50.700001,51.27,9103435
AMGN,02/07/2003,52.09,52.290001,51.59,51.77,10540384
AMGN,02/10/2003,52.990002,53,51.799999,52.09,10576157
AMGN,02/11/2003,53.439999,53.959999,52.849998,52.98,13176478
AMGN,02/12/2003,52.32,53.549999,52.119999,53.450001,10973486
AMGN,02/13/2003,51.779999,52.299999,51.080002,52.290001,10939297
AMGN,02/14/2003,52.599998,52.740002,51.432999,51.529999,9788766
AMGN,02/18/2003,53.619999,53.639999,52.549999,52.700001,8853661
AMGN,02/19/2003,53.98,54.02,53.41,53.59,9471719
AMGN,02/20/2003,53.990002,54.130001,53.049999,53.830002,10486070
AMGN,02/21/2003,54.599998,54.700001,53.509998,54.009998,11123057
AMGN,02/24/2003,53.150002,54.689999,53.080002,54.310001,10120539
AMGN,02/25/2003,53.860001,53.950001,52.169998,52.810001,14089464
AMGN,02/26/2003,53.25,54.450001,53.189999,53.419998,12425642
AMGN,02/27/2003,54.060001,54.360001,53.259998,53.470001,10139571
AMGN,02/28/2003,54.639999,54.66,53.880001,54.060001,10823979
AMGN,03/03/2003,53.849998,54.950001,53.580002,54.75,9650972
AMGN,03/04/2003,54.119999,54.759998,53.630001,53.66,10930019
AMGN,03/05/2003,55.330002,55.549999,53.900002,53.91,15263104
AMGN,03/06/2003,55.400002,55.950001,54.93,55.029999,12868197
AMGN,03/07/2003,55.700001,55.98,54.830002,55.099998,12454101
AMGN,03/10/2003,55.099998,55.669998,54.880001,55.16,9085671
AMGN,03/11/2003,55,55.490002,54.810001,55.209999,11114384
AMGN,03/12/2003,55.16,55.5,54.169998,55.09,11494147
AMGN,03/13/2003,56.93,57,55.16,55.16,14935761
AMGN,03/14/2003,57.639999,58.02,56.650002,56.939999,14502038
AMGN,03/17/2003,58.610001,58.900002,57.125999,57.310001,13671012
AMGN,03/18/2003,58.869999,58.919998,58.077,58.599998,10860208
AMGN,03/19/2003,58.299999,59,57.75,58.75,11889985
AMGN,03/20/2003,57.970001,58.254002,57.110001,58.139999,11207832
AMGN,03/21/2003,58.560001,58.98,57.84,58.599998,11342014
AMGN,03/24/2003,57.34,58.16,57.130001,57.790001,11096565
AMGN,03/25/2003,58.459999,58.939999,57.529999,57.549999,9857194
AMGN,03/26/2003,57.950001,59.060001,57.889999,58.360001,10183123
AMGN,03/27/2003,58.57,58.700001,57.599998,57.75,9704594
AMGN,03/28/2003,58.560001,58.959999,58.349998,58.400002,7319851
AMGN,03/31/2003,57.549999,58.439999,57.549999,58.139999,10253860
AMGN,04/01/2003,58.52,58.900002,57.800999,57.919998,9856065
AMGN,04/02/2003,59.73,59.799999,59.150002,59.48,10091674
AMGN,04/03/2003,59.400002,59.950001,58.950001,59.73,11280978
AMGN,04/04/2003,59.279999,59.965,59.07,59.66,7379611
AMGN,04/07/2003,58.41,60.25,58.110001,59.900002,12141435
AMGN,04/08/2003,58.650002,59.09,58.099998,58.200001,10072108
AMGN,04/09/2003,57.599998,59,57.599998,58.580002,9395447
AMGN,04/10/2003,57.950001,58.110001,56.900002,57.529999,8247647
AMGN,04/11/2003,57.880001,58.68,57.299999,58.240002,7135388
AMGN,04/14/2003,59.080002,59.380001,57.91,58.07,7885043
AMGN,04/15/2003,60.150002,60.169998,59.240002,59.259998,11222839
AMGN,04/16/2003,59.540001,60.369999,58.939999,60.299999,10521667
AMGN,04/17/2003,60.130001,60.25,59.299999,59.700001,9601371
AMGN,04/21/2003,60.080002,60.900002,59.799999,60.310001,8761071
AMGN,04/22/2003,60.939999,61.000999,59.799999,59.799999,13763237
AMGN,04/23/2003,63.799999,63.830002,62,62.209999,24275126
AMGN,04/24/2003,63.990002,64.449997,62.936001,63.5,12788988
AMGN,04/25/2003,63,63.951,62.990002,63.759998,9118552
AMGN,04/28/2003,62.889999,63.82,62.450001,62.610001,8926932
AMGN,04/29/2003,62.099998,63.360001,61.5,62.91,12910887
AMGN,04/30/2003,61.299999,62.25,61.25,61.779999,12043881
AMGN,05/01/2003,62.529999,62.66,61.169998,61.27,10528063
AMGN,05/02/2003,63.27,63.619999,62.009998,62.27,9420190
AMGN,05/05/2003,62.709999,63.995998,62.709999,62.73,8111264
AMGN,05/06/2003,60.970001,62.470001,60.470001,62.380001,18585378
AMGN,05/07/2003,59.549999,60.799999,59.43,60.66,22746856
AMGN,05/08/2003,60.470001,60.970001,59.349998,59.380001,12009397
AMGN,05/09/2003,61.240002,61.450001,60.139999,60.59,9601774
AMGN,05/12/2003,61.990002,62.330002,60.740002,61.240002,8497182
AMGN,05/13/2003,61.5,62.470001,61.494099,61.889999,7507079
AMGN,05/14/2003,61.849998,62.09,61.299999,61.990002,7329292
AMGN,05/15/2003,62.630001,62.869999,61.860001,62.630001,6683894
AMGN,05/16/2003,62.310001,63.25,62.189999,62.720001,6686631
AMGN,05/19/2003,60.27,63.119999,59.959999,62.880001,15521469
AMGN,05/20/2003,61.029999,61.099998,60.261101,60.419998,10734842
AMGN,05/21/2003,60.696999,61.130001,59.889999,60.16,9571651
AMGN,05/22/2003,61.849998,62.560001,60.470001,61.849998,9435893
AMGN,05/23/2003,61.880001,62.25,61.110001,61.860001,6363973
AMGN,05/27/2003,63.650002,64,61.509998,61.700001,16392667
AMGN,05/28/2003,63.75,64,63.200001,63.799999,8504173
AMGN,05/29/2003,63.32,64.889999,62.900002,63.700001,11045417
AMGN,05/30/2003,64.739998,64.900002,63.599998,63.740002,8471584
AMGN,06/02/2003,63.549999,65.699997,63.049999,65.040001,14335538
AMGN,06/03/2003,64.059998,64.199997,63,63.369999,8096699
AMGN,06/04/2003,64.489998,64.5,63.396999,63.59,7971061
AMGN,06/05/2003,65.440002,65.599998,64,64.5,10041275
AMGN,06/06/2003,63.380001,66,63.25,65.919998,13437655
AMGN,06/09/2003,62.73,64.050003,62.450001,63.200001,8805224
AMGN,06/10/2003,63.580002,63.789001,62.639999,62.889999,7927769
AMGN,06/11/2003,65.330002,65.459999,63.82,64.209999,10511465
AMGN,06/12/2003,65.029999,65.849998,64.389999,65.709999,8259421
AMGN,06/13/2003,65,65.589996,64.620003,65.199997,6636075
AMGN,06/16/2003,67.5,67.5,65.470001,65.599998,10029077
AMGN,06/17/2003,66.839996,67.540001,66.459999,67.510002,8144419
AMGN,06/18/2003,65.870003,67,65.080002,66.489998,10846401
AMGN,06/19/2003,63.82,65.889999,63.610001,65.43,14697850
AMGN,06/20/2003,64.970001,65.449997,63.82,64.93,17026254
AMGN,06/23/2003,64.120003,65.739998,63.18,65.040001,9215379
AMGN,06/24/2003,65.050003,65.68,64.029999,64.160004,10467240
AMGN,06/25/2003,64.589996,66,64.260002,65.239998,8845759
AMGN,06/26/2003,66.317001,66.470001,64.540001,64.599998,9574857
AMGN,06/27/2003,65.18,66.57,65.160004,66.349998,7039099
AMGN,06/30/2003,65.940002,67.220001,64.169998,64.910004,12915957
AMGN,07/01/2003,65.849998,66.239998,64.709999,65.489998,8805594
AMGN,07/02/2003,67.209999,67.32,66.139999,66.220001,10946043
AMGN,07/03/2003,66.379997,67.199997,65.940002,66.699997,5169173
AMGN,07/07/2003,68.910004,69.300003,67,67.040001,10011809
AMGN,07/08/2003,69.989998,70,68.790001,68.93,8573090
AMGN,07/09/2003,69.949997,70.400002,69.43,69.849998,9558272
AMGN,07/10/2003,69.510002,70.080002,69.18,69.209999,6444665
AMGN,07/11/2003,69.800003,70.449997,69.5,69.989998,6070637
AMGN,07/14/2003,70.489998,71.25,70.050003,70.099998,8100801
AMGN,07/15/2003,71.540001,72.370003,71,71.099998,12516606
AMGN,07/16/2003,71.379997,72,70.32,71.709999,7017345
AMGN,07/17/2003,70.720001,72,70.349998,71.059998,8461037
AMGN,07/18/2003,70.769997,71.050003,70.269997,70.900002,7039302
AMGN,07/21/2003,69.080002,70.489998,68.5,70.440002,9180275
AMGN,07/22/2003,68.93,70.223999,68.629997,69.510002,11187541
AMGN,07/23/2003,69.720001,70.555,68.510002,70.550003,12697349
AMGN,07/24/2003,68.300003,70.379997,68.220001,70.040001,8798433
AMGN,07/25/2003,68.709999,68.836998,67.629997,68.620003,9158918
AMGN,07/28/2003,69.889999,70.120003,68.489998,69,7101905
AMGN,07/29/2003,69.290001,70.099998,68.269997,69.989998,8168264
AMGN,07/30/2003,69.730003,69.730003,68.699997,69.440002,7216986
AMGN,07/31/2003,69.43,70.900002,69.309998,70,10450215
AMGN,08/01/2003,68.25,69.449997,68.209999,69.330002,6288131
AMGN,08/04/2003,68.160004,69.099998,66.849998,68.019997,8322364
AMGN,08/05/2003,66.169998,68.519997,66.121002,68.220001,7070577
AMGN,08/06/2003,66.07,67.080002,65.010002,66.160004,11698407
AMGN,08/07/2003,67.019997,67.099998,65.82,65.889999,8060922
AMGN,08/08/2003,66.82,68,66.800003,67.099998,6006261
AMGN,08/11/2003,67.510002,67.830002,66.360001,66.559998,5107401
AMGN,08/12/2003,69.050003,69.18,67.629997,67.660004,6966853
AMGN,08/13/2003,68.040001,69.5,67.650002,69.190002,6938320
AMGN,08/14/2003,68.580002,68.650002,67.480003,68.150002,5308912
AMGN,08/15/2003,68.699997,69.089996,68.330002,68.699997,2412345
AMGN,08/18/2003,69.510002,69.82,68.599998,68.949997,4310210
AMGN,08/19/2003,68.32,69.641998,68.010002,69.540001,6546197
AMGN,08/20/2003,68.610001,68.900002,67.889999,67.919998,4900340
AMGN,08/21/2003,68.699997,69.379997,68.540001,68.739998,6438000
AMGN,08/22/2003,66.480003,69.279999,66.43,68.959999,10073183
AMGN,08/25/2003,66.199997,66.919998,65.75,66.459999,5550366
AMGN,08/26/2003,65.529999,66.019997,64.550003,65.900002,8404803
AMGN,08/27/2003,65.730003,66,65.019997,65.68,7317045
AMGN,08/28/2003,66.279999,66.330002,64.790001,66,7508803
AMGN,08/29/2003,65.940002,66.360001,65.709999,65.910004,4853826
AMGN,09/02/2003,67.839996,67.839996,65.599998,65.910004,8791316
AMGN,09/03/2003,66.309998,68.25,66.139999,68.080002,9046750
AMGN,09/04/2003,67.139999,67.400002,66.099998,66.269997,6526422
AMGN,09/05/2003,67.279999,67.809998,66.790001,66.93,7144129
AMGN,09/08/2003,68.199997,68.760002,67.199997,67.330002,8407123
AMGN,09/09/2003,67.419998,68.419998,67.199997,68.050003,7783323
AMGN,09/10/2003,66.989998,68.139999,66.879997,67.25,7345782
AMGN,09/11/2003,68.25,68.43,67.040001,67.360001,7256892
AMGN,09/12/2003,68.519997,68.720001,67.360001,68.110001,6229927
AMGN,09/15/2003,68.5,69.002998,68.269997,68.540001,5492530
AMGN,09/16/2003,69.809998,69.839996,68.540001,68.75,6940856
AMGN,09/17/2003,69.629997,69.82,69.040001,69.559998,7934885
AMGN,09/18/2003,70,70.139999,69.07,69.620003,7424680
AMGN,09/19/2003,68.889999,69.739998,67.93,69.300003,15024703
AMGN,09/22/2003,68.459999,68.860001,67.900002,68.25,9491644
AMGN,09/23/2003,68.580002,68.800003,67.949997,68.290001,6779474
AMGN,09/24/2003,65.849998,68.599998,65.660004,68.019997,12126276
AMGN,09/25/2003,65.379997,66.389999,64.220001,65.760002,12362715
AMGN,09/26/2003,65.150002,66.040001,64.519997,65.705002,8324065
AMGN,09/29/2003,65.370003,65.57,63.610001,65.239998,9394391
AMGN,09/30/2003,64.519997,65.629997,64.150002,64.989998,9604299
AMGN,10/01/2003,66.279999,66.279999,64.540001,64.875,10081831
AMGN,10/02/2003,66.150002,66.559998,65.539902,65.900002,7220913
AMGN,10/03/2003,64.970001,66.690002,64.580002,66.690002,11171600
AMGN,10/06/2003,64.93,65.199997,64.029999,65.099998,5670362
AMGN,10/07/2003,66.209999,66.260002,64.639999,64.849998,8018496
AMGN,10/08/2003,65.18,66.269997,65.029999,66.209999,6677518
AMGN,10/09/2003,66.529999,66.949997,65.849998,66.029999,8325680
AMGN,10/10/2003,66.059998,66.949997,65.75,66.419998,6038379
AMGN,10/13/2003,67.139999,67.5,66.32,66.449997,5359734
AMGN,10/14/2003,66.809998,66.93,66.040001,66.695,7812360
AMGN,10/15/2003,65.330002,67.120003,65.099998,67.120003,8693699
AMGN,10/16/2003,65.160004,65.870003,64.790001,65.25,6575345
AMGN,10/17/2003,63.009998,64.709999,62.799999,64.419998,14015144
AMGN,10/20/2003,61.889999,63.200001,61.07,63.021,18100948
AMGN,10/21/2003,63.869999,64.400002,62.610001,62.84,15418390
AMGN,10/22/2003,60.299999,62.049999,59.860001,61.970001,23737146
AMGN,10/23/2003,59.740002,60.27,59.029999,59.98,17608432
AMGN,10/24/2003,61.470001,61.810001,59.290001,59.700001,12237564
AMGN,10/27/2003,60.830002,62.110001,60.389999,62.060001,9538413
AMGN,10/28/2003,60.849998,61.389999,60.049999,61,12065147
AMGN,10/29/2003,60.150002,60.700001,59.799999,60.700001,10931800
AMGN,10/30/2003,61.110001,61.959999,60.650002,61.650002,10279569
AMGN,10/31/2003,61.759998,62.650002,61.23,61.439999,10032745
AMGN,11/03/2003,61.150002,62.349998,60.799999,62.279999,9440245
AMGN,11/04/2003,61.09,61.950001,60.759998,61,7871295
AMGN,11/05/2003,61.240002,61.59,60.700001,60.970001,7486422
AMGN,11/06/2003,61.130001,61.450001,60.869999,60.91,8247857
AMGN,11/07/2003,59.950001,61.43,59.549999,61.380001,11395445
AMGN,11/10/2003,59.139999,60.299999,58.900002,60.16,12432890
AMGN,11/11/2003,58.98,59.240002,58.130001,59.09,10214037
AMGN,11/12/2003,60.279999,60.380001,58.900002,59.369999,8385704
AMGN,11/13/2003,59.950001,60.5,59.560001,60.130001,11434419
AMGN,11/14/2003,58.25,59.720001,58.049999,59.450001,15998897
AMGN,11/17/2003,59.939999,60.040001,58.720001,59.110001,11820985
AMGN,11/18/2003,58.84,60.610001,58.68,59.970001,10767918
AMGN,11/19/2003,60.099998,61.099998,59.189999,59.75,10955912
AMGN,11/20/2003,59.75,61.080002,59.57,59.98,11791210
AMGN,11/21/2003,59.950001,60.34,58.459999,59.029999,13363988
AMGN,11/24/2003,60.169998,60.27,58.77,59.404999,12163840
AMGN,11/25/2003,58.91,60.040001,58.810001,59.720001,12032373
AMGN,11/26/2003,58.139999,59.09,58.060001,59,9342247
AMGN,11/28/2003,57.619999,58.25,57.099998,57.16,5964350
AMGN,12/01/2003,59.23,59.299999,57.790001,57.790001,9987811
AMGN,12/02/2003,58.889999,59.939999,58.799999,59.130001,11202434
AMGN,12/03/2003,58.84,59.470001,58.650002,59.25,9372427
AMGN,12/04/2003,59.610001,59.939999,58.5,58.549999,9105558
AMGN,12/05/2003,58.299999,59.59,58.108002,59.580002,9099779
AMGN,12/08/2003,57.950001,58.5,57.110001,58.299999,11054798
AMGN,12/09/2003,57.93,59,57.77,58.880001,10170927
AMGN,12/10/2003,58.209999,58.75,57.619999,57.82,7676835
AMGN,12/11/2003,58.740002,58.950001,56.759998,58.459999,9403549
AMGN,12/12/2003,59.43,59.5,58.459999,58.799,8395958
AMGN,12/15/2003,59.73,60.419998,59.470001,59.470001,13223672
AMGN,12/16/2003,60.380001,60.529999,58.950001,59.02,12975134
AMGN,12/17/2003,62.150002,62.290001,60.400002,60.459999,12680548
AMGN,12/18/2003,61.59,62.369999,61.25,62.25,8198767
AMGN,12/19/2003,61.849998,62.150002,61.25,62.139999,8590332
AMGN,12/22/2003,61.16,61.75,60.93,61.599998,6869118
AMGN,12/23/2003,61.77,62,61.16,61.419998,6451467
AMGN,12/24/2003,61.459999,61.950001,61.41,61.599998,2034357
AMGN,12/26/2003,61.119999,61.709999,61.029999,61.529999,1647523
AMGN,12/29/2003,61.869999,62,61.360001,61.450001,4347838
AMGN,12/30/2003,61.970001,62.049999,61.459999,62.009998,5578474
AMGN,12/31/2003,61.790001,62.310001,61.380001,61.950001,5668010
AMGN,01/02/2004,62.349998,62.799999,62.029999,62.07,5933808
AMGN,01/05/2004,62.349998,62.82,61.869999,62.759998,7674004
AMGN,01/06/2004,62.549999,63.200001,62.150002,62.349998,8716314
AMGN,01/07/2004,63.380001,63.5,62.400002,62.48,9169394
AMGN,01/08/2004,63.360001,63.900002,62.790001,63.630001,9122937
AMGN,01/09/2004,63,63.959999,62.52,62.830002,10425511
AMGN,01/12/2004,63.029999,63.400002,62.044998,63.259998,7964005
AMGN,01/13/2004,63.75,63.799999,62.950001,63.139999,8559487
AMGN,01/14/2004,64.050003,64.400002,63.599998,63.990002,10241496
AMGN,01/15/2004,63.150002,64.489998,63.060001,64.239998,11032336
AMGN,01/16/2004,63.5,63.919998,63.34,63.59,11376861
AMGN,01/20/2004,62.950001,64.080002,62.759998,64,9380884
AMGN,01/21/2004,62.810001,63.490002,62.57,62.869999,10981905
AMGN,01/22/2004,61.470001,63.465,61.099998,63.049999,17335388
AMGN,01/23/2004,63.93,64.300003,61.650002,62.099998,15874662
AMGN,01/26/2004,65.330002,65.730003,63.490002,63.619999,11063034
AMGN,01/27/2004,64.5,65.199997,64.440002,64.82,7469707
AMGN,01/28/2004,64.300003,65.5,64.080002,64.800003,11383167
AMGN,01/29/2004,64.989998,65.300003,64.269997,64.269997,8967535
AMGN,01/30/2004,64.660004,65.110001,64.489998,65.019997,6732532
AMGN,02/02/2004,66.129997,66.879997,64.510002,64.510002,11076657
AMGN,02/03/2004,66.230003,66.699997,65.769997,66.25,7417571
AMGN,02/04/2004,65.360001,66.5,65.25,66.059998,8211377
AMGN,02/05/2004,64.550003,65.849998,64.330002,65.650002,8334309
AMGN,02/06/2004,64.860001,65.559998,64.599998,64.599998,6605443
AMGN,02/09/2004,64.220001,65.300003,64.150002,65.25,6174005
AMGN,02/10/2004,64.970001,65.050003,63.709999,64.129997,7151666
AMGN,02/11/2004,65.839996,66.080002,64.610001,64.900002,7172461
AMGN,02/12/2004,65.349998,66.150002,65.050003,65.470001,6962363
AMGN,02/13/2004,64.669998,65.760002,64.660004,65.160004,5707372
AMGN,02/17/2004,64.550003,65.32,64.32,64.889999,5595702
AMGN,02/18/2004,64.080002,65.110001,64.080002,64.540001,6941036
AMGN,02/19/2004,63.27,64.889999,63.259998,64.580002,7165633
AMGN,02/20/2004,63.57,64.269997,63.02,63.759998,7153807
AMGN,02/23/2004,63.119999,63.73,63.02,63.57,5835615
AMGN,02/24/2004,63.27,64.400002,63,63,6446972
AMGN,02/25/2004,63.73,64.540001,63.07,63.150002,6136055
AMGN,02/26/2004,64.389999,64.43,63.299999,63.349998,5989524
AMGN,02/27/2004,63.528999,64.910004,63.5,64.760002,7570518
AMGN,03/01/2004,64.25,64.309998,63.25,64.019997,7614109
AMGN,03/02/2004,63.540001,64.849998,63.5,64.339996,8531682
AMGN,03/03/2004,63.040001,63.439999,62.57,63.299999,8344945
AMGN,03/04/2004,62.889999,63.290001,62.369999,62.799999,8549647
AMGN,03/05/2004,63.25,63.990002,62.369999,62.369999,10079073
AMGN,03/08/2004,62.459999,63.360001,62.330002,63.23,8226482
AMGN,03/09/2004,62.759998,63.25,62.349998,62.639999,7859679
AMGN,03/10/2004,61.040001,62.889999,60.75,62.759998,11635836
AMGN,03/11/2004,60.200001,61.889999,60.040001,60.650002,10073828
AMGN,03/12/2004,60.849998,61.147999,59.869999,60.439999,8660946
AMGN,03/15/2004,59.48,60.700001,59.09,60.650002,11033672
AMGN,03/16/2004,59.049999,60.029999,58.450001,59.790001,10809784
AMGN,03/17/2004,61.299999,61.57,59.16,59.220001,13256658
AMGN,03/18/2004,61.18,61.810001,60.799999,61.139999,8665474
AMGN,03/19/2004,60.950001,62.049999,60.919998,61.43,9893742
AMGN,03/22/2004,60.110001,61.32,60,60.849998,9398607
AMGN,03/23/2004,57.830002,60.77,57.790001,60.68,19055482
AMGN,03/24/2004,58.18,58.869999,57.939999,58.029999,17314192
AMGN,03/25/2004,59.029999,59.450001,57.900002,58.380001,11247774
AMGN,03/26/2004,58.09,59.25,58.049999,59.07,9564640
AMGN,03/29/2004,59.549999,60.040001,57.849998,57.91,11655293
AMGN,03/30/2004,59.02,59.799999,58.700001,59.639999,8853199
AMGN,03/31/2004,58.150002,59,58.099998,58.810001,10999025
AMGN,04/01/2004,58.639999,58.900002,58.150002,58.189999,8848195
AMGN,04/02/2004,59.509998,59.66,58.59,59.610001,9283534
AMGN,04/05/2004,59.689999,59.830002,59.209999,59.5,7222686
AMGN,04/06/2004,58.75,59.610001,58.720001,59.43,8084291
AMGN,04/07/2004,58.009998,58.939999,58,58.869999,9374256
AMGN,04/08/2004,58.299999,58.82,58,58.610001,6682023
AMGN,04/12/2004,58.849998,58.98,58.320999,58.490002,4784307
AMGN,04/13/2004,58.599998,59.41,58.540001,59.011002,8872561
AMGN,04/14/2004,59.060001,59.549999,58.380001,58.560001,9412010
AMGN,04/15/2004,60.360001,60.650002,59.09,59.59,11845704
AMGN,04/16/2004,60.139999,60.799999,60,60.02,9058796
AMGN,04/19/2004,60.43,60.580002,59.959999,60.148998,7163423
AMGN,04/20/2004,58.57,60.5,58.52,60.499001,9358423
AMGN,04/21/2004,57.009998,59.110001,56.799,58.970001,22001196
AMGN,04/22/2004,57.139999,57.73,56.299999,57.189999,18472012
AMGN,04/23/2004,58.310001,58.98,58.060001,58.75,15418576
AMGN,04/26/2004,59.060001,59.59,58.540001,59.060001,9197988
AMGN,04/27/2004,59.93,59.990002,58.75,59.348999,10233137
AMGN,04/28/2004,58.630001,59.810001,58.549999,59.459999,9789575
AMGN,04/29/2004,58.119999,59.389999,57.650002,58.7328,8702135
AMGN,04/30/2004,56.41,58.400002,56.259998,58.34,10510259
AMGN,05/03/2004,57.939999,58.400002,56.849998,57.4991,9714728
AMGN,05/04/2004,57.700001,58.310001,57.130001,58.169998,9903726
AMGN,05/05/2004,58.450001,58.799999,57.43,57.790001,8523954
AMGN,05/06/2004,57.779999,58.369999,57.119999,58.009998,6904721
AMGN,05/07/2004,56.950001,58.950001,56.939999,57.459999,7709368
AMGN,05/10/2004,57.220001,57.869999,55.799999,56.500999,11211201
AMGN,05/11/2004,57.07,57.619999,56.650002,57.389999,7219834
AMGN,05/12/2004,57.34,57.459999,55.830002,56.849998,11747708
AMGN,05/13/2004,57.200001,57.799999,56.779999,56.939999,6805825
AMGN,05/14/2004,56.740002,57.599998,56.400002,57.009998,7296607
AMGN,05/17/2004,56.419998,56.790001,55.849998,56,6957386
AMGN,05/18/2004,55.990002,56.860001,55.25,56.790001,8649415
AMGN,05/19/2004,54.5,56.509998,54.400002,56.310001,10711291
AMGN,05/20/2004,53.549999,54.830002,53.369999,54.700001,15450199
AMGN,05/21/2004,53.900002,54.330002,53.400002,54.09,9411453
AMGN,05/24/2004,53.549999,54.310001,53.259998,54.198799,9161205
AMGN,05/25/2004,54.630001,54.630001,53.400002,53.48,9462884
AMGN,05/26/2004,54.77,54.869999,54.16,54.541,8062751
AMGN,05/27/2004,54.98,55.139999,54.450001,54.900002,10801780
AMGN,05/28/2004,54.700001,55.209999,54.490002,55.18,5533139
AMGN,06/01/2004,54.290001,54.529999,53.630001,54.41,7183036
AMGN,06/02/2004,55.16,55.52,53.900002,54.59,8863720
AMGN,06/03/2004,55.169998,56.07,55.060001,55.290001,9236776
AMGN,06/04/2004,55.43,55.950001,55.259998,55.66,5805803
AMGN,06/07/2004,55.77,56,54.759998,55.91,7675596
AMGN,06/08/2004,55.700001,56.32,55.220001,55.560001,6896475
AMGN,06/09/2004,55.1609,55.560001,54.82,55.509998,6163495
AMGN,06/10/2004,55.369999,55.700001,54.950001,55.619999,6878265
AMGN,06/14/2004,55.459999,55.580002,54.759998,55.16,6872680
AMGN,06/15/2004,54.860001,55.900002,54.759998,55.790001,7855307
AMGN,06/16/2004,54.400002,55.259998,54.310001,55.23,6964953
AMGN,06/17/2004,53.970001,54.349998,53.509998,54.290001,8717866
AMGN,06/18/2004,53.48,54.189999,53.32,53.759998,9890902
AMGN,06/21/2004,52.82,53.75,52.82,53.59,6070002
AMGN,06/22/2004,53.099998,53.259998,52.150002,52.98,11354629
AMGN,06/23/2004,54.220001,54.360001,53.130001,53.299999,9775212
AMGN,06/24/2004,54.52,54.950001,54.259998,54.41,8091682
AMGN,06/25/2004,54.130001,54.84,53.634998,54.110001,9700789
AMGN,06/28/2004,53.560001,54.380001,53.110001,54.130001,8026866
AMGN,06/29/2004,54.09,54.5,53.369999,53.759998,8026597
AMGN,06/30/2004,54.57,55,53.75,53.93,9069380
AMGN,07/01/2004,54.759998,55.200001,54.330002,54.880001,8792516
AMGN,07/02/2004,55.200001,55.5,54.419998,54.901001,6106811
AMGN,07/06/2004,54.029999,54.950001,53.91,54.599998,7891910
AMGN,07/07/2004,53.889999,54.310001,53.59,54.039001,6486522
AMGN,07/08/2004,53.32,54.23,53.220001,53.799999,5941919
AMGN,07/09/2004,53.610001,54.200001,53.57,53.93,6123142
AMGN,07/12/2004,53.98,54.080002,53.27,53.290001,6233448
AMGN,07/13/2004,54.52,54.950001,54.16,54.549999,6548980
AMGN,07/14/2004,55.5,55.950001,54.439999,54.439999,10697599
AMGN,07/15/2004,56,56.299999,55.400002,55.610001,11525616
AMGN,07/16/2004,55.73,56.349998,55.540001,56.330002,9409778
AMGN,07/19/2004,55.610001,56.110001,54,55.919998,9395726
AMGN,07/20/2004,57,57,55.580002,55.650002,7403510
AMGN,07/21/2004,55.849998,57.380001,55.689999,57,9486067
AMGN,07/22/2004,56.099998,56.25,54.98,55.780998,9285318
AMGN,07/23/2004,55.360001,56.57,55.16,55.689999,8468918
AMGN,07/26/2004,55.500999,55.610001,54.220001,55.330002,9156699
AMGN,07/27/2004,55.91,56.419998,55.459999,55.660999,10324227
AMGN,07/28/2004,57,57.630001,56,56.200001,12890595
AMGN,07/29/2004,57,57.599998,57,57.380001,7898691
AMGN,07/30/2004,56.880001,57.84,56.877399,57.080002,8401749
AMGN,08/02/2004,56.310001,57.209999,56.310001,56.791,8186695
AMGN,08/03/2004,56.349998,57.330002,56.299999,56.349998,8335058
AMGN,08/04/2004,56.549999,57.310001,56.220001,56.220001,6965575
AMGN,08/05/2004,55.099998,56.790001,55.099998,56.700001,6932396
AMGN,08/06/2004,53.799999,55.080002,53.799999,54.759998,9441474