INSERT INTO eod_data VALUES('AAI',19940630,4.78,4.95,4.56,4.78,2027200);
INSERT INTO eod_data VALUES('AAI',19940701,4.81,4.82,4.45,4.59,1202000);
INSERT INTO eod_data VALUES('AAI',19940705,4.50,4.75,4.38,4.69,844000);
INSERT INTO eod_data VALUES('AAI',19940706,4.70,5.07,4.56,4.94,1244400);
INSERT INTO eod_data VALUES('AAI',19940707,5.07,5.13,4.88,4.97,1121200);
INSERT INTO eod_data VALUES('AAI',19940708,4.88,5.06,4.88,4.95,298800);
INSERT INTO eod_data VALUES('AAI',19940711,5.00,5.00,4.75,4.88,160000);
INSERT INTO eod_data VALUES('AAI',19940712,4.95,5.00,4.82,4.95,194000);
INSERT INTO eod_data VALUES('AAI',19940713,4.95,5.56,4.95,5.56,948800);
INSERT INTO eod_data VALUES('AAI',19940714,5.63,5.82,5.44,5.63,668400);
INSERT INTO eod_data VALUES('AAI',19940715,5.82,6.12,5.69,6.07,578400);
INSERT INTO eod_data VALUES('AAI',19940718,5.94,6.00,5.75,5.94,1042000);
INSERT INTO eod_data VALUES('AAI',19940719,5.88,6.00,5.88,5.95,301600);
INSERT INTO eod_data VALUES('AAI',19940720,5.88,5.94,5.66,5.69,2603600);
INSERT INTO eod_data VALUES('AAI',19940721,5.70,5.75,5.19,5.38,580400);
INSERT INTO eod_data VALUES('AAI',19940722,5.25,5.38,5.07,5.25,782800);
INSERT INTO eod_data VALUES('AAI',19940725,5.25,5.38,5.06,5.38,792400);
INSERT INTO eod_data VALUES('AAI',19940726,5.53,5.70,5.38,5.53,414400);
INSERT INTO eod_data VALUES('AAI',19940727,5.70,5.82,5.62,5.75,113200);
INSERT INTO eod_data VALUES('AAI',19940728,5.75,6.13,5.73,5.81,914000);
INSERT INTO eod_data VALUES('AAI',19940729,5.94,5.94,5.56,5.81,572000);
INSERT INTO eod_data VALUES('AAI',19940801,5.75,5.94,5.75,5.88,529200);
INSERT INTO eod_data VALUES('AAI',19940802,5.95,5.95,5.69,5.75,537200);
INSERT INTO eod_data VALUES('AAI',19940803,5.69,5.75,5.38,5.41,496000);
INSERT INTO eod_data VALUES('AAI',19940804,5.44,5.50,5.31,5.38,170400);
INSERT INTO eod_data VALUES('AAI',19940805,5.38,5.45,5.25,5.38,216000);
INSERT INTO eod_data VALUES('AAI',19940808,5.38,5.45,5.25,5.38,278800);
INSERT INTO eod_data VALUES('AAI',19940809,5.32,5.56,5.31,5.53,242800);
INSERT INTO eod_data VALUES('AAI',19940810,5.62,5.88,5.44,5.82,136000);
INSERT INTO eod_data VALUES('AAI',19940811,5.78,5.88,5.70,5.78,177600);
INSERT INTO eod_data VALUES('AAI',19940812,5.82,5.88,5.75,5.84,122800);
INSERT INTO eod_data VALUES('AAI',19940815,5.75,5.88,5.70,5.75,81600);
INSERT INTO eod_data VALUES('AAI',19940816,5.75,5.81,5.56,5.66,202000);
INSERT INTO eod_data VALUES('AAI',19940817,5.75,5.75,5.62,5.75,64400);
INSERT INTO eod_data VALUES('AAI',19940818,5.63,5.75,5.50,5.56,128400);
INSERT INTO eod_data VALUES('AAI',19940819,5.50,5.57,5.38,5.38,183200);
INSERT INTO eod_data VALUES('AAI',19940822,5.38,5.50,5.31,5.32,52400);
INSERT INTO eod_data VALUES('AAI',19940823,5.38,5.38,5.12,5.29,218800);
INSERT INTO eod_data VALUES('AAI',19940824,5.20,5.31,5.19,5.20,166000);
INSERT INTO eod_data VALUES('AAI',19940825,5.13,5.32,4.95,5.13,408800);
INSERT INTO eod_data VALUES('AAI',19940826,4.95,5.44,4.95,5.38,279600);
INSERT INTO eod_data VALUES('AAI',19940829,5.38,5.63,5.38,5.57,222400);
INSERT INTO eod_data VALUES('AAI',19940830,5.56,5.57,5.45,5.45,58000);
INSERT INTO eod_data VALUES('AAI',19940831,5.56,5.57,5.38,5.38,84400);
INSERT INTO eod_data VALUES('AAI',19940901,5.50,5.50,5.38,5.38,36400);
INSERT INTO eod_data VALUES('AAI',19940902,5.38,5.50,5.38,5.38,70000);
INSERT INTO eod_data VALUES('AAI',19940906,5.38,5.50,5.19,5.25,54400);
INSERT INTO eod_data VALUES('AAI',19940907,5.20,5.38,5.19,5.29,579200);
INSERT INTO eod_data VALUES('AAI',19940908,5.17,5.32,5.07,5.17,143200);
INSERT INTO eod_data VALUES('AAI',19940909,5.13,5.25,5.07,5.19,58000);
INSERT INTO eod_data VALUES('AAI',19940912,5.19,5.25,5.12,5.19,26400);
INSERT INTO eod_data VALUES('AAI',19940913,5.22,5.31,5.12,5.22,166400);
INSERT INTO eod_data VALUES('AAI',19940914,5.32,5.32,5.19,5.25,9600);
INSERT INTO eod_data VALUES('AAI',19940915,5.26,5.32,5.20,5.26,388000);
INSERT INTO eod_data VALUES('AAI',19940916,5.32,5.38,5.19,5.38,136800);
INSERT INTO eod_data VALUES('AAI',19940919,5.35,5.38,5.20,5.32,62800);
INSERT INTO eod_data VALUES('AAI',19940920,5.25,5.25,5.19,5.25,72800);
INSERT INTO eod_data VALUES('AAI',19940921,5.20,5.20,5.00,5.00,358800);
INSERT INTO eod_data VALUES('AAI',19940922,5.00,5.12,4.95,5.00,79200);
INSERT INTO eod_data VALUES('AAI',19940923,5.06,5.06,4.94,4.94,51200);
INSERT INTO eod_data VALUES('AAI',19940926,4.94,5.20,4.94,5.13,175200);
INSERT INTO eod_data VALUES('AAI',19940927,5.45,5.62,5.20,5.45,223600);
INSERT INTO eod_data VALUES('AAI',19940928,5.50,5.69,5.45,5.56,370400);
INSERT INTO eod_data VALUES('AAI',19940929,5.44,5.56,5.32,5.44,187200);
INSERT INTO eod_data VALUES('AAI',19940930,5.25,5.63,5.25,5.50,298800);
INSERT INTO eod_data VALUES('AAI',19941003,5.53,5.62,5.45,5.53,878800);
INSERT INTO eod_data VALUES('AAI',19941004,5.56,5.69,5.44,5.57,223600);
INSERT INTO eod_data VALUES('AAI',19941005,5.45,5.57,5.07,5.32,276000);
INSERT INTO eod_data VALUES('AAI',19941006,5.20,5.31,5.13,5.25,158400);
INSERT INTO eod_data VALUES('AAI',19941007,5.13,5.20,4.82,4.88,1375600);
INSERT INTO eod_data VALUES('AAI',19941010,4.95,5.00,4.82,4.88,428000);
INSERT INTO eod_data VALUES('AAI',19941011,5.00,5.25,4.94,5.25,2104000);
INSERT INTO eod_data VALUES('AAI',19941012,5.19,5.32,5.06,5.19,1135200);
INSERT INTO eod_data VALUES('AAI',19941013,5.12,5.20,4.88,4.88,452800);
INSERT INTO eod_data VALUES('AAI',19941014,5.00,5.00,4.81,4.92,572000);
INSERT INTO eod_data VALUES('AAI',19941017,4.88,4.95,4.66,4.75,862400);
INSERT INTO eod_data VALUES('AAI',19941018,4.75,4.95,4.70,4.91,455200);
INSERT INTO eod_data VALUES('AAI',19941019,4.94,5.25,4.88,5.12,731600);
INSERT INTO eod_data VALUES('AAI',19941020,5.31,5.32,5.12,5.25,221600);
INSERT INTO eod_data VALUES('AAI',19941021,5.20,5.31,5.13,5.20,559200);
INSERT INTO eod_data VALUES('AAI',19941024,5.20,5.32,5.20,5.20,173600);
INSERT INTO eod_data VALUES('AAI',19941025,5.19,5.20,5.07,5.20,402000);
INSERT INTO eod_data VALUES('AAI',19941026,5.08,5.20,5.06,5.19,210400);
INSERT INTO eod_data VALUES('AAI',19941027,5.07,5.19,5.00,5.07,230800);
INSERT INTO eod_data VALUES('AAI',19941028,5.00,5.20,5.00,5.00,31200);
INSERT INTO eod_data VALUES('AAI',19941031,5.19,5.20,5.00,5.19,213600);
INSERT INTO eod_data VALUES('AAI',19941101,5.13,5.20,5.07,5.13,14400);
INSERT INTO eod_data VALUES('AAI',19941102,5.19,5.44,5.13,5.38,647600);
INSERT INTO eod_data VALUES('AAI',19941103,5.45,5.75,5.44,5.75,581600);
INSERT INTO eod_data VALUES('AAI',19941104,5.75,5.94,5.57,5.70,364800);
INSERT INTO eod_data VALUES('AAI',19941107,5.75,5.81,5.70,5.75,253600);
INSERT INTO eod_data VALUES('AAI',19941108,5.75,5.81,5.69,5.75,288800);
INSERT INTO eod_data VALUES('AAI',19941109,5.75,5.95,5.69,5.88,518400);
INSERT INTO eod_data VALUES('AAI',19941110,5.88,6.07,5.88,6.00,676000);
INSERT INTO eod_data VALUES('AAI',19941111,5.88,6.07,5.88,6.04,462400);
INSERT INTO eod_data VALUES('AAI',19941114,6.00,6.32,5.94,6.25,360000);
INSERT INTO eod_data VALUES('AAI',19941115,6.31,6.32,6.07,6.19,589600);
INSERT INTO eod_data VALUES('AAI',19941116,6.13,6.20,6.07,6.13,254800);
INSERT INTO eod_data VALUES('AAI',19941117,6.00,6.13,5.88,5.88,617200);
INSERT INTO eod_data VALUES('AAI',19941118,5.88,5.95,5.82,5.88,145600);
INSERT INTO eod_data VALUES('AAI',19941121,5.78,5.88,5.70,5.78,26400);
INSERT INTO eod_data VALUES('AAI',19941122,5.63,5.82,5.44,5.63,339200);
INSERT INTO eod_data VALUES('AAI',19941123,5.44,5.63,5.38,5.63,146400);
INSERT INTO eod_data VALUES('AAI',19941125,5.63,5.75,5.54,5.75,38800);
INSERT INTO eod_data VALUES('AAI',19941128,5.75,5.75,5.63,5.70,42800);
INSERT INTO eod_data VALUES('AAI',19941129,5.81,5.82,5.69,5.78,20000);
INSERT INTO eod_data VALUES('AAI',19941130,5.88,5.88,5.69,5.88,96800);
INSERT INTO eod_data VALUES('AAI',19941201,5.75,5.81,5.70,5.75,54800);
INSERT INTO eod_data VALUES('AAI',19941202,5.81,5.88,5.70,5.72,180400);
INSERT INTO eod_data VALUES('AAI',19941205,5.72,5.75,5.69,5.72,16000);
INSERT INTO eod_data VALUES('AAI',19941206,5.75,5.75,5.70,5.73,263600);
INSERT INTO eod_data VALUES('AAI',19941207,5.88,5.88,5.70,5.88,20400);
INSERT INTO eod_data VALUES('AAI',19941208,5.88,5.88,5.63,5.64,284800);
INSERT INTO eod_data VALUES('AAI',19941209,5.57,5.63,5.44,5.50,456000);
INSERT INTO eod_data VALUES('AAI',19941212,5.57,5.63,5.45,5.57,200000);
INSERT INTO eod_data VALUES('AAI',19941213,5.45,5.57,5.38,5.40,478400);
INSERT INTO eod_data VALUES('AAI',19941214,5.38,5.50,5.38,5.38,190800);
INSERT INTO eod_data VALUES('AAI',19941215,5.50,5.50,5.31,5.32,102000);
INSERT INTO eod_data VALUES('AAI',19941216,5.38,5.50,5.34,5.48,326800);
INSERT INTO eod_data VALUES('AAI',19941219,5.38,5.50,5.38,5.45,86800);
INSERT INTO eod_data VALUES('AAI',19941220,5.38,5.75,5.31,5.63,272800);
INSERT INTO eod_data VALUES('AAI',19941221,5.75,5.75,5.56,5.73,148400);
INSERT INTO eod_data VALUES('AAI',19941222,5.75,5.75,5.63,5.75,104800);
INSERT INTO eod_data VALUES('AAI',19941223,5.63,5.72,5.56,5.57,19600);
INSERT INTO eod_data VALUES('AAI',19941227,5.32,5.62,5.20,5.32,648800);
INSERT INTO eod_data VALUES('AAI',19941228,5.25,5.28,5.13,5.25,431200);
INSERT INTO eod_data VALUES('AAI',19941229,5.23,5.25,5.16,5.25,217200);
INSERT INTO eod_data VALUES('AAI',19941230,5.17,5.31,5.16,5.31,380800);
INSERT INTO eod_data VALUES('AAI',19950103,5.31,5.32,5.20,5.25,331600);
INSERT INTO eod_data VALUES('AAI',19950104,5.25,5.38,5.25,5.38,1145600);
INSERT INTO eod_data VALUES('AAI',19950105,5.25,5.38,5.13,5.25,284400);
INSERT INTO eod_data VALUES('AAI',19950106,5.25,5.25,4.75,5.00,1271200);
INSERT INTO eod_data VALUES('AAI',19950109,5.06,5.07,4.88,4.94,493200);
INSERT INTO eod_data VALUES('AAI',19950110,5.00,5.12,4.95,5.00,1601600);
INSERT INTO eod_data VALUES('AAI',19950111,5.13,5.25,5.06,5.25,652400);
INSERT INTO eod_data VALUES('AAI',19950112,5.25,5.25,5.06,5.13,1254400);
INSERT INTO eod_data VALUES('AAI',19950113,5.25,5.25,5.20,5.22,22400);
INSERT INTO eod_data VALUES('AAI',19950116,5.25,5.25,5.19,5.25,561600);
INSERT INTO eod_data VALUES('AAI',19950117,5.38,5.50,5.20,5.38,577200);
INSERT INTO eod_data VALUES('AAI',19950118,5.45,5.70,5.38,5.57,412000);
INSERT INTO eod_data VALUES('AAI',19950119,5.50,5.63,5.38,5.50,277600);
INSERT INTO eod_data VALUES('AAI',19950120,5.38,5.45,5.31,5.38,217200);
INSERT INTO eod_data VALUES('AAI',19950123,5.25,5.38,5.25,5.25,185600);
INSERT INTO eod_data VALUES('AAI',19950124,5.25,5.44,5.25,5.42,386000);
INSERT INTO eod_data VALUES('AAI',19950125,5.38,5.45,5.35,5.35,87200);
INSERT INTO eod_data VALUES('AAI',19950126,5.38,5.38,5.12,5.13,708800);
INSERT INTO eod_data VALUES('AAI',19950127,5.13,5.20,5.07,5.13,434400);
INSERT INTO eod_data VALUES('AAI',19950130,5.19,5.25,5.08,5.13,203200);
INSERT INTO eod_data VALUES('AAI',19950131,5.25,5.25,5.12,5.25,45200);
INSERT INTO eod_data VALUES('AAI',19950201,5.13,5.50,5.12,5.50,625200);
INSERT INTO eod_data VALUES('AAI',19950202,5.50,5.57,5.38,5.48,163200);
INSERT INTO eod_data VALUES('AAI',19950203,5.50,5.57,5.38,5.50,357600);
INSERT INTO eod_data VALUES('AAI',19950206,5.50,5.63,5.45,5.62,365600);
INSERT INTO eod_data VALUES('AAI',19950207,5.62,5.70,5.50,5.69,829200);
INSERT INTO eod_data VALUES('AAI',19950208,5.70,5.75,5.56,5.56,696000);
INSERT INTO eod_data VALUES('AAI',19950209,5.57,5.75,5.56,5.70,552000);
INSERT INTO eod_data VALUES('AAI',19950210,5.75,5.94,5.63,5.91,754400);
INSERT INTO eod_data VALUES('AAI',19950213,5.94,5.94,5.81,5.88,421200);
INSERT INTO eod_data VALUES('AAI',19950214,5.84,5.94,5.82,5.84,449200);
INSERT INTO eod_data VALUES('AAI',19950215,5.88,5.94,5.81,5.88,354000);
INSERT INTO eod_data VALUES('AAI',19950216,5.94,5.95,5.82,5.95,197600);
INSERT INTO eod_data VALUES('AAI',19950217,5.88,6.00,5.88,5.90,384000);
INSERT INTO eod_data VALUES('AAI',19950221,6.00,6.25,5.88,6.22,524000);
INSERT INTO eod_data VALUES('AAI',19950222,6.25,6.57,6.13,6.56,1985200);
INSERT INTO eod_data VALUES('AAI',19950223,6.44,7.28,6.44,6.95,3291600);
INSERT INTO eod_data VALUES('AAI',19950224,6.82,6.95,6.81,6.85,459600);
INSERT INTO eod_data VALUES('AAI',19950227,6.88,6.88,6.70,6.88,194400);
INSERT INTO eod_data VALUES('AAI',19950228,6.75,7.25,6.75,7.23,1049200);
INSERT INTO eod_data VALUES('AAI',19950301,7.25,7.70,7.19,7.62,3357200);
INSERT INTO eod_data VALUES('AAI',19950302,7.93,8.10,7.75,7.93,1443600);
INSERT INTO eod_data VALUES('AAI',19950303,8.12,8.12,7.69,7.82,1064800);
INSERT INTO eod_data VALUES('AAI',19950306,7.69,8.25,7.50,7.82,1968000);
INSERT INTO eod_data VALUES('AAI',19950307,7.82,8.75,7.81,8.75,1757600);
INSERT INTO eod_data VALUES('AAI',19950308,9.38,9.62,8.70,9.38,2149600);
INSERT INTO eod_data VALUES('AAI',19950309,9.50,10.06,9.45,9.69,2816000);
INSERT INTO eod_data VALUES('AAI',19950310,10.20,10.20,9.70,9.81,2182800);
INSERT INTO eod_data VALUES('AAI',19950313,9.82,10.25,9.75,10.25,670800);
INSERT INTO eod_data VALUES('AAI',19950314,10.32,11.07,10.25,10.81,2305600);
INSERT INTO eod_data VALUES('AAI',19950315,10.88,11.00,10.19,10.25,2170000);
INSERT INTO eod_data VALUES('AAI',19950316,10.13,10.50,9.94,10.32,1997600);
INSERT INTO eod_data VALUES('AAI',19950317,10.50,10.94,10.31,10.79,772800);
INSERT INTO eod_data VALUES('AAI',19950320,10.88,11.95,10.81,11.88,1374800);
INSERT INTO eod_data VALUES('AAI',19950321,11.88,11.88,11.20,11.29,1949600);
INSERT INTO eod_data VALUES('AAI',19950322,11.13,11.25,10.95,11.11,895200);
INSERT INTO eod_data VALUES('AAI',19950323,11.25,11.25,11.07,11.25,214400);
INSERT INTO eod_data VALUES('AAI',19950324,11.25,12.20,11.12,12.20,1182400);
INSERT INTO eod_data VALUES('AAI',19950327,12.25,12.63,12.20,12.48,1609600);
INSERT INTO eod_data VALUES('AAI',19950328,12.56,12.56,12.25,12.38,318400);
INSERT INTO eod_data VALUES('AAI',19950329,12.38,12.38,11.88,11.91,412800);
INSERT INTO eod_data VALUES('AAI',19950330,11.88,11.94,11.38,11.70,678000);
INSERT INTO eod_data VALUES('AAI',19950331,11.56,12.20,11.44,12.20,646800);
INSERT INTO eod_data VALUES('AAI',19950403,12.25,12.63,12.06,12.63,713200);
INSERT INTO eod_data VALUES('AAI',19950404,12.75,13.82,12.56,13.69,1888000);
INSERT INTO eod_data VALUES('AAI',19950405,13.69,13.69,13.06,13.10,1723200);
INSERT INTO eod_data VALUES('AAI',19950406,13.06,13.13,12.50,12.69,1300800);
INSERT INTO eod_data VALUES('AAI',19950407,12.63,13.13,12.63,12.95,3086800);
INSERT INTO eod_data VALUES('AAI',19950410,13.81,13.82,12.95,13.81,1439200);
INSERT INTO eod_data VALUES('AAI',19950411,13.88,14.56,13.69,13.82,2596600);
INSERT INTO eod_data VALUES('AAI',19950412,14.12,14.45,13.62,13.75,1142000);
INSERT INTO eod_data VALUES('AAI',19950413,13.75,14.50,13.44,14.00,1734000);
INSERT INTO eod_data VALUES('AAI',19950417,14.38,14.69,14.20,14.38,981200);
INSERT INTO eod_data VALUES('AAI',19950418,14.75,14.88,12.56,13.13,3049200);
INSERT INTO eod_data VALUES('AAI',19950419,13.50,13.50,12.00,12.25,2579000);
INSERT INTO eod_data VALUES('AAI',19950420,12.32,13.25,12.20,13.07,1655800);
INSERT INTO eod_data VALUES('AAI',19950421,13.12,13.56,12.57,12.69,2164600);
INSERT INTO eod_data VALUES('AAI',19950424,12.70,13.13,12.57,13.13,343600);
INSERT INTO eod_data VALUES('AAI',19950425,13.12,13.75,13.00,13.60,867600);
INSERT INTO eod_data VALUES('AAI',19950426,13.63,14.06,12.56,13.25,1224400);
INSERT INTO eod_data VALUES('AAI',19950427,13.25,13.63,12.82,13.63,611000);
INSERT INTO eod_data VALUES('AAI',19950428,13.57,13.81,13.45,13.50,1532800);
INSERT INTO eod_data VALUES('AAI',19950501,13.62,13.70,13.25,13.38,182400);
INSERT INTO eod_data VALUES('AAI',19950502,13.38,13.82,12.94,13.82,658400);
INSERT INTO eod_data VALUES('AAI',19950503,13.81,14.62,13.57,14.57,1727000);
INSERT INTO eod_data VALUES('AAI',19950504,14.19,15.38,14.13,15.13,2485000);
INSERT INTO eod_data VALUES('AAI',19950505,15.38,15.44,14.88,15.06,1642600);
INSERT INTO eod_data VALUES('AAI',19950508,15.06,15.13,14.63,14.88,556600);
INSERT INTO eod_data VALUES('AAI',19950509,15.00,15.00,14.38,15.00,743800);
INSERT INTO eod_data VALUES('AAI',19950510,15.07,16.38,15.00,16.19,1675000);
INSERT INTO eod_data VALUES('AAI',19950511,16.19,17.12,16.07,16.62,1849400);
INSERT INTO eod_data VALUES('AAI',19950512,15.63,16.82,15.13,15.63,2246600);
INSERT INTO eod_data VALUES('AAI',19950515,15.73,16.58,14.88,15.73,1686000);
INSERT INTO eod_data VALUES('AAI',19950516,16.63,16.69,16.33,16.54,946600);
INSERT INTO eod_data VALUES('AAI',19950517,16.45,16.62,16.19,16.47,630800);
INSERT INTO eod_data VALUES('AAI',19950518,16.38,16.50,15.57,15.63,1270000);
INSERT INTO eod_data VALUES('AAI',19950519,15.50,15.81,15.13,15.56,672600);
INSERT INTO eod_data VALUES('AAI',19950522,15.69,15.88,15.50,15.88,683600);
INSERT INTO eod_data VALUES('AAI',19950523,15.88,16.50,15.81,16.20,660600);
INSERT INTO eod_data VALUES('AAI',19950524,16.13,16.32,15.50,15.63,423200);
INSERT INTO eod_data VALUES('AAI',19950525,15.63,15.70,15.19,15.62,708400);
INSERT INTO eod_data VALUES('AAI',19950526,15.50,15.62,15.31,15.38,412400);
INSERT INTO eod_data VALUES('AAI',19950530,15.25,15.45,14.50,14.56,820600);
INSERT INTO eod_data VALUES('AAI',19950531,14.62,15.00,14.19,15.00,1344600);
INSERT INTO eod_data VALUES('AAI',19950601,14.94,16.07,14.62,14.75,1373000);
INSERT INTO eod_data VALUES('AAI',19950602,14.44,16.00,14.20,15.70,1856200);
INSERT INTO eod_data VALUES('AAI',19950605,15.70,16.58,15.70,16.32,1081800);
INSERT INTO eod_data VALUES('AAI',19950606,16.33,16.88,16.33,16.45,704800);
INSERT INTO eod_data VALUES('AAI',19950607,16.58,16.94,16.32,16.45,380000);
INSERT INTO eod_data VALUES('AAI',19950608,16.45,16.70,16.32,16.42,309200);
INSERT INTO eod_data VALUES('AAI',19950609,15.22,16.00,14.94,15.88,2026000);
INSERT INTO eod_data VALUES('AAI',19950612,15.88,16.25,15.81,16.08,469800);
INSERT INTO eod_data VALUES('AAI',19950613,16.08,16.62,15.81,16.33,662600);
INSERT INTO eod_data VALUES('AAI',19950614,16.38,17.50,16.20,17.33,1062200);
INSERT INTO eod_data VALUES('AAI',19950615,17.70,17.95,17.33,17.70,912800);
INSERT INTO eod_data VALUES('AAI',19950616,17.63,17.95,17.25,17.35,440800);
INSERT INTO eod_data VALUES('AAI',19950619,17.45,17.62,17.33,17.53,422400);
INSERT INTO eod_data VALUES('AAI',19950620,17.50,17.62,16.33,16.58,1238600);
INSERT INTO eod_data VALUES('AAI',19950621,16.95,17.25,16.38,16.50,808200);
INSERT INTO eod_data VALUES('AAI',19950622,16.58,16.75,16.25,16.25,640000);
INSERT INTO eod_data VALUES('AAI',19950623,16.16,16.32,16.00,16.16,319400);
INSERT INTO eod_data VALUES('AAI',19950626,16.19,16.38,15.40,15.88,578200);
INSERT INTO eod_data VALUES('AAI',19950627,15.75,16.63,15.75,16.63,611200);
INSERT INTO eod_data VALUES('AAI',19950628,16.57,16.69,15.38,15.63,1064800);
INSERT INTO eod_data VALUES('AAI',19950629,15.57,15.82,15.19,15.81,607200);
INSERT INTO eod_data VALUES('AAI',19950630,15.82,16.70,15.69,16.44,511200);
INSERT INTO eod_data VALUES('AAI',19950703,16.50,16.50,16.25,16.44,106400);
INSERT INTO eod_data VALUES('AAI',19950705,16.38,16.69,16.00,16.45,554400);
INSERT INTO eod_data VALUES('AAI',19950706,17.22,17.44,16.44,17.22,1612200);
INSERT INTO eod_data VALUES('AAI',19950707,17.38,17.57,17.00,17.13,1434600);
INSERT INTO eod_data VALUES('AAI',19950710,16.91,17.19,16.62,16.91,551400);
INSERT INTO eod_data VALUES('AAI',19950711,17.13,17.20,16.88,17.08,223600);
INSERT INTO eod_data VALUES('AAI',19950712,17.83,17.95,16.95,17.83,1152600);
INSERT INTO eod_data VALUES('AAI',19950713,18.00,18.07,17.12,17.13,1206800);
INSERT INTO eod_data VALUES('AAI',19950714,17.08,17.13,15.45,15.56,2982200);
INSERT INTO eod_data VALUES('AAI',19950717,16.33,16.70,14.06,14.88,8292600);
INSERT INTO eod_data VALUES('AAI',19950718,14.88,15.63,14.88,15.25,3270200);
INSERT INTO eod_data VALUES('AAI',19950719,14.88,14.88,13.31,14.25,3246200);
INSERT INTO eod_data VALUES('AAI',19950720,14.44,14.82,14.07,14.31,1337800);
INSERT INTO eod_data VALUES('AAI',19950721,14.38,14.56,14.25,14.31,454400);
INSERT INTO eod_data VALUES('AAI',19950724,14.25,14.31,13.70,13.88,482200);
INSERT INTO eod_data VALUES('AAI',19950725,13.69,14.57,13.32,14.38,1161400);
INSERT INTO eod_data VALUES('AAI',19950726,14.50,14.88,14.38,14.75,1439600);
INSERT INTO eod_data VALUES('AAI',19950727,14.82,15.57,14.82,15.25,1622600);
INSERT INTO eod_data VALUES('AAI',19950728,15.31,15.45,15.25,15.38,1338800);
INSERT INTO eod_data VALUES('AAI',19950731,15.25,15.44,15.06,15.25,952000);
INSERT INTO eod_data VALUES('AAI',19950801,15.25,15.69,15.25,15.57,869600);
INSERT INTO eod_data VALUES('AAI',19950802,15.50,15.56,14.88,15.00,1072600);
INSERT INTO eod_data VALUES('AAI',19950803,14.95,15.07,14.81,14.95,797800);
INSERT INTO eod_data VALUES('AAI',19950804,15.00,15.32,14.81,15.25,381600);
INSERT INTO eod_data VALUES('AAI',19950807,15.31,15.56,15.12,15.50,430800);
INSERT INTO eod_data VALUES('AAI',19950808,15.56,15.62,15.20,15.44,902600);
INSERT INTO eod_data VALUES('AAI',19950809,15.56,15.57,14.75,15.12,977000);
INSERT INTO eod_data VALUES('AAI',19950810,15.13,15.25,14.63,15.00,393800);
INSERT INTO eod_data VALUES('AAI',19950811,14.88,15.13,14.44,14.69,483200);
INSERT INTO eod_data VALUES('AAI',19950814,14.50,14.82,14.45,14.69,481600);
INSERT INTO eod_data VALUES('AAI',19950815,14.75,14.82,14.50,14.61,307600);
INSERT INTO eod_data VALUES('AAI',19950816,14.69,15.38,14.63,15.38,741800);
INSERT INTO eod_data VALUES('AAI',19950817,15.25,15.75,15.07,15.56,668400);
INSERT INTO eod_data VALUES('AAI',19950818,15.75,15.81,15.50,15.63,780000);
INSERT INTO eod_data VALUES('AAI',19950821,15.50,15.94,15.50,15.88,579600);
INSERT INTO eod_data VALUES('AAI',19950822,15.75,15.94,15.57,15.75,294600);
INSERT INTO eod_data VALUES('AAI',19950823,15.50,15.88,15.13,15.50,283200);
INSERT INTO eod_data VALUES('AAI',19950824,15.06,15.19,14.50,14.70,430000);
INSERT INTO eod_data VALUES('AAI',19950825,14.75,14.81,14.50,14.75,428600);
INSERT INTO eod_data VALUES('AAI',19950828,15.07,15.07,14.70,15.07,477200);
INSERT INTO eod_data VALUES('AAI',19950829,14.88,15.00,14.75,14.88,474200);
INSERT INTO eod_data VALUES('AAI',19950830,14.82,14.95,14.50,14.63,197200);
INSERT INTO eod_data VALUES('AAI',19950831,14.56,14.70,14.31,14.56,640400);
INSERT INTO eod_data VALUES('AAI',19950901,14.57,14.75,14.50,14.50,461800);
INSERT INTO eod_data VALUES('AAI',19950905,14.75,16.08,14.69,15.95,1120400);
INSERT INTO eod_data VALUES('AAI',19950906,15.95,16.38,15.88,16.03,1258800);
INSERT INTO eod_data VALUES('AAI',19950907,16.00,16.75,15.94,16.50,1348400);
INSERT INTO eod_data VALUES('AAI',19950908,16.50,17.07,16.50,17.00,1091000);
INSERT INTO eod_data VALUES('AAI',19950911,17.00,17.07,16.62,16.70,822600);
INSERT INTO eod_data VALUES('AAI',19950912,16.69,17.13,16.62,17.08,1172000);
INSERT INTO eod_data VALUES('AAI',19950913,17.13,17.45,17.00,17.12,869000);
INSERT INTO eod_data VALUES('AAI',19950914,17.35,17.57,17.12,17.35,982200);
INSERT INTO eod_data VALUES('AAI',19950915,16.38,16.75,15.20,16.19,2971400);
INSERT INTO eod_data VALUES('AAI',19950918,16.19,16.25,13.63,14.75,2466800);
INSERT INTO eod_data VALUES('AAI',19950919,14.44,15.06,13.82,14.44,3571200);
INSERT INTO eod_data VALUES('AAI',19950920,14.07,14.31,13.94,14.03,1448400);
INSERT INTO eod_data VALUES('AAI',19950921,14.13,14.38,14.06,14.31,1283600);
INSERT INTO eod_data VALUES('AAI',19950922,14.32,14.56,14.20,14.48,1047800);
INSERT INTO eod_data VALUES('AAI',19950925,14.50,15.20,14.44,14.88,990200);
INSERT INTO eod_data VALUES('AAI',19950926,14.94,14.94,14.32,14.41,954800);
INSERT INTO eod_data VALUES('AAI',19950927,14.20,14.69,14.06,14.31,1359800);
INSERT INTO eod_data VALUES('AAI',19950928,16.08,16.13,14.56,16.08,3909000);
INSERT INTO eod_data VALUES('AAI',19950929,16.19,16.75,15.88,16.33,1696400);
INSERT INTO eod_data VALUES('AAI',19951002,16.19,16.69,15.95,16.20,892200);
INSERT INTO eod_data VALUES('AAI',19951003,16.33,17.13,16.20,17.12,1768400);
INSERT INTO eod_data VALUES('AAI',19951004,17.00,17.50,16.58,17.38,1204600);
INSERT INTO eod_data VALUES('AAI',19951005,17.25,17.82,16.94,17.63,1495600);
INSERT INTO eod_data VALUES('AAI',19951006,17.58,17.63,17.12,17.25,727600);
INSERT INTO eod_data VALUES('AAI',19951009,17.25,17.63,16.82,17.50,937600);
INSERT INTO eod_data VALUES('AAI',19951010,17.13,17.44,17.00,17.32,582200);
INSERT INTO eod_data VALUES('AAI',19951011,17.58,17.75,17.58,17.58,304400);
INSERT INTO eod_data VALUES('AAI',19951012,18.60,19.69,17.50,18.60,1986800);
INSERT INTO eod_data VALUES('AAI',19951013,19.63,20.88,19.62,19.83,1376400);
INSERT INTO eod_data VALUES('AAI',19951016,19.83,20.50,19.62,20.12,687800);
INSERT INTO eod_data VALUES('AAI',19951017,20.08,21.44,19.88,21.33,818600);
INSERT INTO eod_data VALUES('AAI',19951018,21.57,21.57,20.83,20.94,1205600);
INSERT INTO eod_data VALUES('AAI',19951019,21.20,23.00,20.08,22.88,3773600);
INSERT INTO eod_data VALUES('AAI',19951020,22.94,24.25,22.94,23.19,1853200);
INSERT INTO eod_data VALUES('AAI',19951023,23.19,23.25,22.62,22.94,925000);
INSERT INTO eod_data VALUES('AAI',19951024,23.13,23.50,23.00,23.25,475000);
INSERT INTO eod_data VALUES('AAI',19951025,23.75,23.83,23.08,23.19,557600);
INSERT INTO eod_data VALUES('AAI',19951026,22.57,23.07,22.25,22.57,860400);
INSERT INTO eod_data VALUES('AAI',19951027,22.57,23.38,22.45,23.32,763800);
INSERT INTO eod_data VALUES('AAI',19951030,23.57,25.62,23.32,25.62,989800);
INSERT INTO eod_data VALUES('AAI',19951031,26.33,26.50,25.95,26.07,875200);
INSERT INTO eod_data VALUES('AAI',19951101,25.94,28.63,25.83,27.44,1863000);
INSERT INTO eod_data VALUES('AAI',19951102,27.45,28.57,27.38,28.44,1752400);
INSERT INTO eod_data VALUES('AAI',19951103,28.57,28.95,27.08,27.50,1312600);
INSERT INTO eod_data VALUES('AAI',19951106,27.88,28.00,27.44,27.66,842000);
INSERT INTO eod_data VALUES('AAI',19951107,26.69,27.63,26.63,26.69,673600);
INSERT INTO eod_data VALUES('AAI',19951108,27.00,27.33,26.69,26.70,703400);
INSERT INTO eod_data VALUES('AAI',19951109,27.00,27.00,24.75,25.88,1416800);
INSERT INTO eod_data VALUES('AAI',19951110,25.83,26.69,25.75,26.50,389800);
INSERT INTO eod_data VALUES('AAI',19951113,26.62,28.82,26.50,28.38,1458400);
INSERT INTO eod_data VALUES('AAI',19951114,26.69,28.13,26.08,26.69,1646000);
INSERT INTO eod_data VALUES('AAI',19951115,27.07,27.32,26.50,26.88,625400);
INSERT INTO eod_data VALUES('AAI',19951116,26.94,28.12,26.83,27.62,942600);
INSERT INTO eod_data VALUES('AAI',19951117,27.62,28.12,27.57,27.88,414000);
INSERT INTO eod_data VALUES('AAI',19951120,27.62,27.69,27.08,27.62,443200);
INSERT INTO eod_data VALUES('AAI',19951121,27.75,27.82,26.07,26.25,741800);
INSERT INTO eod_data VALUES('AAI',19951122,26.75,28.25,26.63,27.88,926100);
INSERT INTO eod_data VALUES('AAI',19951124,28.00,31.00,28.00,31.00,790300);
INSERT INTO eod_data VALUES('AAI',19951127,32.50,34.75,31.56,33.50,1573700);
INSERT INTO eod_data VALUES('AAI',19951128,33.63,34.25,31.75,31.75,1106100);
INSERT INTO eod_data VALUES('AAI',19951129,32.13,32.75,30.19,31.81,584800);
INSERT INTO eod_data VALUES('AAI',19951130,31.75,32.00,30.88,31.00,295800);
INSERT INTO eod_data VALUES('AAI',19951201,31.00,31.00,27.88,28.13,2156700);
INSERT INTO eod_data VALUES('AAI',19951204,29.13,29.75,26.95,27.94,963000);
INSERT INTO eod_data VALUES('AAI',19951205,28.00,28.13,26.25,27.63,1130300);
INSERT INTO eod_data VALUES('AAI',19951206,28.00,29.38,23.82,24.38,950400);
INSERT INTO eod_data VALUES('AAI',19951207,23.50,23.50,20.88,21.25,5100000);
INSERT INTO eod_data VALUES('AAI',19951208,21.75,24.50,21.63,24.50,1667500);
INSERT INTO eod_data VALUES('AAI',19951211,25.75,25.88,23.75,23.82,1068500);
INSERT INTO eod_data VALUES('AAI',19951212,24.13,24.63,23.88,24.00,382500);
INSERT INTO eod_data VALUES('AAI',19951213,24.38,24.75,24.13,24.13,285900);
INSERT INTO eod_data VALUES('AAI',19951214,24.13,24.50,22.88,23.25,319300);
INSERT INTO eod_data VALUES('AAI',19951215,23.25,23.75,22.88,23.25,281400);
INSERT INTO eod_data VALUES('AAI',19951218,22.75,22.88,20.00,21.50,792000);
INSERT INTO eod_data VALUES('AAI',19951219,21.88,23.75,21.88,23.63,632700);
INSERT INTO eod_data VALUES('AAI',19951220,24.00,24.88,23.44,24.88,593100);
INSERT INTO eod_data VALUES('AAI',19951221,25.00,25.63,23.63,23.75,470500);
INSERT INTO eod_data VALUES('AAI',19951222,24.00,25.88,23.75,24.38,484200);
INSERT INTO eod_data VALUES('AAI',19951226,24.50,25.88,24.25,25.13,347000);
INSERT INTO eod_data VALUES('AAI',19951227,25.25,25.50,23.88,25.00,349300);
INSERT INTO eod_data VALUES('AAI',19951228,25.13,25.38,24.63,24.88,219200);
INSERT INTO eod_data VALUES('AAI',19951229,24.75,25.75,24.50,24.75,380500);
INSERT INTO eod_data VALUES('AAI',19960102,24.75,26.13,24.13,25.38,609300);
INSERT INTO eod_data VALUES('AAI',19960103,25.42,25.63,24.75,25.50,230100);
INSERT INTO eod_data VALUES('AAI',19960104,25.25,25.38,21.75,24.00,1208300);
INSERT INTO eod_data VALUES('AAI',19960105,24.00,25.25,21.88,22.88,1368700);
INSERT INTO eod_data VALUES('AAI',19960108,22.75,23.00,22.00,22.25,295700);
INSERT INTO eod_data VALUES('AAI',19960109,22.25,23.00,21.38,21.63,889900);
INSERT INTO eod_data VALUES('AAI',19960110,21.00,21.75,20.25,21.13,1300800);
INSERT INTO eod_data VALUES('AAI',19960111,20.88,22.00,20.38,20.63,551100);
INSERT INTO eod_data VALUES('AAI',19960112,20.88,21.25,19.88,20.25,598700);
INSERT INTO eod_data VALUES('AAI',19960115,20.38,20.38,18.50,18.88,766200);
INSERT INTO eod_data VALUES('AAI',19960116,19.00,20.25,19.00,19.25,848800);
INSERT INTO eod_data VALUES('AAI',19960117,19.63,21.88,19.63,20.88,1294600);
INSERT INTO eod_data VALUES('AAI',19960118,21.00,21.38,19.50,20.50,618600);
INSERT INTO eod_data VALUES('AAI',19960119,20.50,21.13,19.63,20.00,424800);
INSERT INTO eod_data VALUES('AAI',19960122,20.25,21.25,20.13,20.88,813600);
INSERT INTO eod_data VALUES('AAI',19960123,21.00,22.13,20.88,21.13,518200);
INSERT INTO eod_data VALUES('AAI',19960124,21.50,22.13,21.25,21.75,601800);
INSERT INTO eod_data VALUES('AAI',19960125,21.88,23.13,21.50,22.75,474700);
INSERT INTO eod_data VALUES('AAI',19960126,22.88,23.00,21.38,22.25,400200);
INSERT INTO eod_data VALUES('AAI',19960129,22.00,22.25,21.75,22.00,97300);
INSERT INTO eod_data VALUES('AAI',19960130,21.75,21.88,20.50,21.38,527500);
INSERT INTO eod_data VALUES('AAI',19960131,21.25,22.63,21.25,22.25,635000);
INSERT INTO eod_data VALUES('AAI',19960201,22.50,23.88,22.38,22.75,957300);
INSERT INTO eod_data VALUES('AAI',19960202,22.63,23.00,22.38,22.75,393200);
INSERT INTO eod_data VALUES('AAI',19960205,21.00,22.00,20.50,21.63,1170000);
INSERT INTO eod_data VALUES('AAI',19960206,21.63,22.25,20.38,20.75,2473700);
INSERT INTO eod_data VALUES('AAI',19960207,20.63,21.75,20.38,21.50,727600);
INSERT INTO eod_data VALUES('AAI',19960208,21.75,22.13,21.63,21.88,618600);
INSERT INTO eod_data VALUES('AAI',19960209,21.75,22.13,20.63,22.00,932900);
INSERT INTO eod_data VALUES('AAI',19960212,22.13,22.63,21.75,22.63,930600);
INSERT INTO eod_data VALUES('AAI',19960213,22.13,22.88,22.13,22.57,825800);
INSERT INTO eod_data VALUES('AAI',19960214,22.50,22.88,22.38,22.75,563000);
INSERT INTO eod_data VALUES('AAI',19960215,22.75,23.50,22.75,23.00,824500);
INSERT INTO eod_data VALUES('AAI',19960216,22.75,23.63,22.50,23.25,688300);
INSERT INTO eod_data VALUES('AAI',19960220,22.88,23.13,22.50,22.88,433700);
INSERT INTO eod_data VALUES('AAI',19960221,22.13,22.75,21.63,22.25,697600);
INSERT INTO eod_data VALUES('AAI',19960222,22.38,23.38,22.25,23.20,788700);
INSERT INTO eod_data VALUES('AAI',19960223,23.13,24.88,23.13,24.63,1616200);
INSERT INTO eod_data VALUES('AAI',19960226,24.63,24.75,23.88,23.88,1069600);
INSERT INTO eod_data VALUES('AAI',19960227,23.88,24.25,23.75,24.13,417600);
INSERT INTO eod_data VALUES('AAI',19960228,23.88,24.13,23.25,23.75,526500);
INSERT INTO eod_data VALUES('AAI',19960229,23.25,23.25,22.88,23.13,250700);
INSERT INTO eod_data VALUES('AAI',19960301,22.88,23.13,22.63,23.00,400400);
INSERT INTO eod_data VALUES('AAI',19960304,22.63,24.75,22.50,23.82,672000);
INSERT INTO eod_data VALUES('AAI',19960305,23.50,24.13,22.75,22.75,666900);
INSERT INTO eod_data VALUES('AAI',19960306,22.88,22.88,22.13,22.38,414800);
INSERT INTO eod_data VALUES('AAI',19960307,22.38,22.63,22.13,22.50,278600);
INSERT INTO eod_data VALUES('AAI',19960308,22.13,22.38,21.13,22.13,809400);
INSERT INTO eod_data VALUES('AAI',19960311,21.88,22.50,21.25,22.38,476700);
INSERT INTO eod_data VALUES('AAI',19960312,22.13,23.75,22.13,23.50,523000);
INSERT INTO eod_data VALUES('AAI',19960313,23.75,24.25,23.50,23.88,929700);
INSERT INTO eod_data VALUES('AAI',19960314,24.00,24.75,23.75,24.38,459900);
INSERT INTO eod_data VALUES('AAI',19960315,24.88,25.50,24.75,24.88,1035200);
INSERT INTO eod_data VALUES('AAI',19960318,24.88,26.38,24.88,26.13,584300);
INSERT INTO eod_data VALUES('AAI',19960319,26.00,26.63,25.88,26.00,770700);
INSERT INTO eod_data VALUES('AAI',19960320,26.13,26.50,25.50,26.00,420000);
INSERT INTO eod_data VALUES('AAI',19960321,26.00,27.63,25.88,27.25,692300);
INSERT INTO eod_data VALUES('AAI',19960322,27.25,27.25,26.38,26.63,281700);
INSERT INTO eod_data VALUES('AAI',19960325,26.38,27.13,26.38,26.75,255300);
INSERT INTO eod_data VALUES('AAI',19960326,26.63,26.63,26.00,26.25,323800);
INSERT INTO eod_data VALUES('AAI',19960327,26.00,26.25,25.00,25.25,429900);
INSERT INTO eod_data VALUES('AAI',19960328,25.25,25.25,24.50,24.88,388800);
INSERT INTO eod_data VALUES('AAI',19960329,24.88,25.00,24.63,25.00,202600);
INSERT INTO eod_data VALUES('AAI',19960401,25.00,26.00,24.75,25.63,260200);
INSERT INTO eod_data VALUES('AAI',19960402,25.88,27.50,25.75,27.25,830800);
INSERT INTO eod_data VALUES('AAI',19960403,26.88,26.88,25.63,26.63,469700);
INSERT INTO eod_data VALUES('AAI',19960404,26.50,26.82,25.63,26.63,401700);
INSERT INTO eod_data VALUES('AAI',19960408,25.50,26.38,25.25,26.20,501200);
INSERT INTO eod_data VALUES('AAI',19960409,26.38,26.63,25.63,25.88,341200);
INSERT INTO eod_data VALUES('AAI',19960410,25.63,25.75,21.50,22.00,3276400);
INSERT INTO eod_data VALUES('AAI',19960411,22.13,22.88,20.50,21.00,1658300);
INSERT INTO eod_data VALUES('AAI',19960412,21.50,22.13,20.25,20.44,878800);
INSERT INTO eod_data VALUES('AAI',19960415,20.88,21.25,20.25,20.50,1121500);
INSERT INTO eod_data VALUES('AAI',19960416,20.63,20.75,19.88,20.07,1267200);
INSERT INTO eod_data VALUES('AAI',19960417,20.13,21.88,20.00,21.50,1309400);
INSERT INTO eod_data VALUES('AAI',19960418,22.00,22.25,21.50,21.50,1196300);
INSERT INTO eod_data VALUES('AAI',19960419,21.75,22.00,21.13,21.38,461500);
INSERT INTO eod_data VALUES('AAI',19960422,21.50,21.50,20.63,20.88,544000);
INSERT INTO eod_data VALUES('AAI',19960423,20.75,20.88,19.75,19.88,1127400);
INSERT INTO eod_data VALUES('AAI',19960424,19.50,20.88,19.25,20.63,2885100);
INSERT INTO eod_data VALUES('AAI',19960425,21.00,21.88,20.38,20.38,1542100);
INSERT INTO eod_data VALUES('AAI',19960426,20.75,21.63,20.38,21.13,1009400);
INSERT INTO eod_data VALUES('AAI',19960429,21.13,21.38,20.75,21.00,431200);
INSERT INTO eod_data VALUES('AAI',19960430,20.88,21.13,20.63,20.63,532000);
INSERT INTO eod_data VALUES('AAI',19960501,20.88,21.25,20.25,21.00,773300);
INSERT INTO eod_data VALUES('AAI',19960502,21.00,21.00,20.63,20.75,300000);
INSERT INTO eod_data VALUES('AAI',19960503,20.88,21.00,20.50,20.63,654200);
INSERT INTO eod_data VALUES('AAI',19960506,20.00,20.50,17.75,18.13,2808900);
INSERT INTO eod_data VALUES('AAI',19960507,18.50,18.63,17.75,17.82,1130100);
INSERT INTO eod_data VALUES('AAI',19960508,17.88,17.88,16.25,17.50,1327200);
INSERT INTO eod_data VALUES('AAI',19960509,17.38,18.63,17.38,18.13,1072700);
INSERT INTO eod_data VALUES('AAI',19960510,18.25,18.63,17.63,17.88,638900);
INSERT INTO eod_data VALUES('AAI',19960513,13.69,14.25,11.75,13.69,22138700);
INSERT INTO eod_data VALUES('AAI',19960514,15.38,15.50,14.38,15.00,7858600);
INSERT INTO eod_data VALUES('AAI',19960515,15.38,15.38,14.25,14.31,4542400);
INSERT INTO eod_data VALUES('AAI',19960516,13.75,13.75,12.38,13.45,8608300);
INSERT INTO eod_data VALUES('AAI',19960517,13.50,13.75,13.13,13.13,2680100);
INSERT INTO eod_data VALUES('AAI',19960520,12.38,13.11,11.00,11.25,10380000);
INSERT INTO eod_data VALUES('AAI',19960521,11.50,13.38,11.38,13.13,6760500);
INSERT INTO eod_data VALUES('AAI',19960522,13.88,13.88,12.38,12.63,5048900);
INSERT INTO eod_data VALUES('AAI',19960523,13.00,13.13,12.63,13.13,2301700);
INSERT INTO eod_data VALUES('AAI',19960524,13.13,13.38,13.00,13.13,1747400);
INSERT INTO eod_data VALUES('AAI',19960528,13.38,13.63,13.13,13.38,1488900);
INSERT INTO eod_data VALUES('AAI',19960529,13.50,14.63,13.38,14.13,2365800);
INSERT INTO eod_data VALUES('AAI',19960530,14.38,14.63,14.00,14.03,2339800);
INSERT INTO eod_data VALUES('AAI',19960531,14.13,14.13,13.38,14.00,1165200);
INSERT INTO eod_data VALUES('AAI',19960603,13.88,14.00,12.88,13.38,1023300);
INSERT INTO eod_data VALUES('AAI',19960604,13.38,13.88,13.13,13.88,476100);
INSERT INTO eod_data VALUES('AAI',19960605,13.75,13.75,13.25,13.38,1114400);
INSERT INTO eod_data VALUES('AAI',19960606,13.25,13.63,12.75,12.81,856500);
INSERT INTO eod_data VALUES('AAI',19960607,12.63,12.88,12.13,12.75,2000800);
INSERT INTO eod_data VALUES('AAI',19960610,12.63,12.88,12.25,12.38,1247700);
INSERT INTO eod_data VALUES('AAI',19960611,12.63,12.63,11.88,12.00,1869300);
INSERT INTO eod_data VALUES('AAI',19960612,12.25,12.25,11.50,11.75,1982000);
INSERT INTO eod_data VALUES('AAI',19960613,11.63,11.75,10.75,11.38,2673500);
INSERT INTO eod_data VALUES('AAI',19960614,11.13,11.25,10.63,10.63,1540500);
INSERT INTO eod_data VALUES('AAI',19960617,10.75,10.75,9.88,10.00,2296300);
INSERT INTO eod_data VALUES('AAI',19960618,4.75,6.63,4.50,6.50,23120000);
INSERT INTO eod_data VALUES('AAI',19960619,6.75,7.88,6.50,7.25,11215500);
INSERT INTO eod_data VALUES('AAI',19960620,7.25,7.63,7.25,7.50,4654700);
INSERT INTO eod_data VALUES('AAI',19960621,7.75,7.94,7.38,7.63,3180500);
INSERT INTO eod_data VALUES('AAI',19960624,8.00,9.13,7.63,8.95,6139700);
INSERT INTO eod_data VALUES('AAI',19960625,9.13,10.00,8.88,8.94,6524100);
INSERT INTO eod_data VALUES('AAI',19960626,9.38,9.75,9.00,9.25,3416200);
INSERT INTO eod_data VALUES('AAI',19960627,9.38,9.38,8.88,9.13,2148500);
INSERT INTO eod_data VALUES('AAI',19960628,9.25,9.50,9.20,9.45,1573300);
INSERT INTO eod_data VALUES('AAI',19960701,9.63,10.75,9.57,10.75,2241400);
INSERT INTO eod_data VALUES('AAI',19960702,11.25,12.38,10.75,12.13,5546500);
INSERT INTO eod_data VALUES('AAI',19960703,12.25,12.25,10.50,11.50,3239200);
INSERT INTO eod_data VALUES('AAI',19960705,11.38,11.63,11.13,11.38,1189200);
INSERT INTO eod_data VALUES('AAI',19960708,11.75,12.13,10.88,11.50,2047900);
INSERT INTO eod_data VALUES('AAI',19960709,11.50,11.50,10.75,11.13,1714800);
INSERT INTO eod_data VALUES('AAI',19960710,11.38,11.50,10.88,11.25,2345900);
INSERT INTO eod_data VALUES('AAI',19960711,11.25,11.25,9.88,10.75,3370700);
INSERT INTO eod_data VALUES('AAI',19960712,10.50,10.75,9.75,10.44,1330400);
INSERT INTO eod_data VALUES('AAI',19960715,10.50,10.50,9.38,9.50,1433800);
INSERT INTO eod_data VALUES('AAI',19960716,9.19,9.50,8.38,9.25,2265800);
INSERT INTO eod_data VALUES('AAI',19960717,9.75,10.13,9.38,10.00,1012300);
INSERT INTO eod_data VALUES('AAI',19960718,10.50,10.63,10.00,10.06,887400);
INSERT INTO eod_data VALUES('AAI',19960719,10.25,10.25,9.63,9.81,542900);
INSERT INTO eod_data VALUES('AAI',19960722,9.88,10.09,9.50,9.88,816300);
INSERT INTO eod_data VALUES('AAI',19960723,10.00,10.00,9.13,9.19,881700);
INSERT INTO eod_data VALUES('AAI',19960724,8.88,9.25,8.75,9.00,677200);
INSERT INTO eod_data VALUES('AAI',19960725,9.13,9.38,8.88,9.00,272700);
INSERT INTO eod_data VALUES('AAI',19960726,9.00,9.13,8.75,9.00,379300);
INSERT INTO eod_data VALUES('AAI',19960729,9.13,9.25,8.75,8.94,508900);
INSERT INTO eod_data VALUES('AAI',19960730,9.00,9.13,8.75,8.75,248400);
INSERT INTO eod_data VALUES('AAI',19960731,8.88,9.88,8.88,9.50,570300);
INSERT INTO eod_data VALUES('AAI',19960801,9.50,9.75,9.25,9.63,452200);
INSERT INTO eod_data VALUES('AAI',19960802,9.88,10.25,9.63,10.25,739800);
INSERT INTO eod_data VALUES('AAI',19960805,10.38,11.13,10.25,11.00,1305200);
INSERT INTO eod_data VALUES('AAI',19960806,11.25,11.50,10.38,10.75,1003200);
INSERT INTO eod_data VALUES('AAI',19960807,10.63,10.88,10.38,10.88,566800);
INSERT INTO eod_data VALUES('AAI',19960808,10.75,10.75,10.13,10.31,1222800);
INSERT INTO eod_data VALUES('AAI',19960809,10.13,10.25,9.50,9.75,774000);
INSERT INTO eod_data VALUES('AAI',19960812,10.00,10.50,9.75,10.38,467200);
INSERT INTO eod_data VALUES('AAI',19960813,10.13,11.00,10.00,10.88,674000);
INSERT INTO eod_data VALUES('AAI',19960814,10.88,11.00,10.00,10.25,865700);
INSERT INTO eod_data VALUES('AAI',19960815,10.00,10.13,9.63,9.94,1098400);
INSERT INTO eod_data VALUES('AAI',19960816,9.75,10.13,9.50,10.00,571500);
INSERT INTO eod_data VALUES('AAI',19960819,10.13,10.88,10.00,10.88,1835500);
INSERT INTO eod_data VALUES('AAI',19960820,11.13,11.25,10.63,10.88,1023700);
INSERT INTO eod_data VALUES('AAI',19960821,10.63,11.13,10.25,10.88,1101300);
INSERT INTO eod_data VALUES('AAI',19960822,10.88,11.00,10.50,10.94,1293700);
INSERT INTO eod_data VALUES('AAI',19960823,10.88,11.00,10.63,10.81,493800);
INSERT INTO eod_data VALUES('AAI',19960826,10.88,11.13,10.50,10.75,528400);
INSERT INTO eod_data VALUES('AAI',19960827,10.63,10.88,10.38,10.88,749200);
INSERT INTO eod_data VALUES('AAI',19960828,10.75,10.81,10.25,10.50,471000);
INSERT INTO eod_data VALUES('AAI',19960829,10.50,11.13,10.13,11.00,1054800);
INSERT INTO eod_data VALUES('AAI',19960830,12.50,12.75,11.88,12.50,6186700);
INSERT INTO eod_data VALUES('AAI',19960903,12.50,13.00,12.38,13.00,2847500);
INSERT INTO eod_data VALUES('AAI',19960904,13.13,13.13,12.38,12.63,1252000);
INSERT INTO eod_data VALUES('AAI',19960905,12.50,12.75,12.00,12.00,803500);
INSERT INTO eod_data VALUES('AAI',19960906,12.13,12.13,11.63,12.00,700200);
INSERT INTO eod_data VALUES('AAI',19960909,11.63,11.75,11.25,11.50,858800);
INSERT INTO eod_data VALUES('AAI',19960910,11.50,11.50,10.88,11.50,885900);
INSERT INTO eod_data VALUES('AAI',19960911,11.50,12.13,11.25,12.00,764400);
INSERT INTO eod_data VALUES('AAI',19960912,12.13,12.38,11.75,12.19,815000);
INSERT INTO eod_data VALUES('AAI',19960913,12.13,12.38,11.63,12.00,695400);
INSERT INTO eod_data VALUES('AAI',19960916,12.00,12.25,11.88,12.13,542700);
INSERT INTO eod_data VALUES('AAI',19960917,12.25,12.38,11.88,12.25,704300);
INSERT INTO eod_data VALUES('AAI',19960918,12.00,12.25,11.63,12.25,538400);
INSERT INTO eod_data VALUES('AAI',19960919,12.25,12.25,11.75,12.06,496100);
INSERT INTO eod_data VALUES('AAI',19960920,12.00,12.13,11.88,12.13,393000);
INSERT INTO eod_data VALUES('AAI',19960923,11.75,12.00,11.50,11.88,646000);
INSERT INTO eod_data VALUES('AAI',19960924,11.63,11.75,11.13,11.13,780900);
INSERT INTO eod_data VALUES('AAI',19960925,11.13,11.13,10.00,10.25,1753900);
INSERT INTO eod_data VALUES('AAI',19960926,10.25,13.00,10.25,12.88,4089300);
INSERT INTO eod_data VALUES('AAI',19960927,13.75,14.00,12.00,12.00,8337800);
INSERT INTO eod_data VALUES('AAI',19960930,12.38,12.98,12.00,12.13,5053500);
INSERT INTO eod_data VALUES('AAI',19961001,12.25,12.25,11.50,11.94,1644300);
INSERT INTO eod_data VALUES('AAI',19961002,12.00,12.13,11.25,11.38,1063400);
INSERT INTO eod_data VALUES('AAI',19961003,11.38,11.38,10.50,11.00,1137300);
INSERT INTO eod_data VALUES('AAI',19961004,10.88,11.13,10.88,11.00,515000);
INSERT INTO eod_data VALUES('AAI',19961007,11.13,11.13,10.63,10.69,373700);
INSERT INTO eod_data VALUES('AAI',19961008,10.75,10.75,10.25,10.50,622100);
INSERT INTO eod_data VALUES('AAI',19961009,10.00,10.50,10.00,10.06,1013400);
INSERT INTO eod_data VALUES('AAI',19961010,9.88,10.00,9.50,9.73,1114600);
INSERT INTO eod_data VALUES('AAI',19961011,9.50,9.75,9.00,9.63,737300);
INSERT INTO eod_data VALUES('AAI',19961014,9.25,9.63,9.25,9.25,590700);
INSERT INTO eod_data VALUES('AAI',19961015,9.25,9.50,9.25,9.50,455100);
INSERT INTO eod_data VALUES('AAI',19961016,9.38,10.50,9.38,10.50,1085300);
INSERT INTO eod_data VALUES('AAI',19961017,10.63,10.75,10.38,10.63,574800);
INSERT INTO eod_data VALUES('AAI',19961018,10.63,10.63,10.38,10.48,427900);
INSERT INTO eod_data VALUES('AAI',19961021,10.38,10.50,9.50,9.63,472000);
INSERT INTO eod_data VALUES('AAI',19961022,9.88,10.00,9.50,9.88,344300);
INSERT INTO eod_data VALUES('AAI',19961023,9.88,10.00,9.75,10.00,260500);
INSERT INTO eod_data VALUES('AAI',19961024,9.75,10.00,9.75,9.88,223800);
INSERT INTO eod_data VALUES('AAI',19961025,10.00,10.13,9.75,9.78,280900);
INSERT INTO eod_data VALUES('AAI',19961028,10.00,10.00,9.50,9.63,265300);
INSERT INTO eod_data VALUES('AAI',19961029,9.75,9.75,9.50,9.63,181300);
INSERT INTO eod_data VALUES('AAI',19961030,9.63,10.06,9.38,9.88,481800);
INSERT INTO eod_data VALUES('AAI',19961031,9.75,9.88,9.75,9.75,150700);
INSERT INTO eod_data VALUES('AAI',19961101,9.75,9.88,9.75,9.75,189400);
INSERT INTO eod_data VALUES('AAI',19961104,9.88,9.88,9.63,9.86,356500);
INSERT INTO eod_data VALUES('AAI',19961105,9.88,10.25,9.75,10.13,376800);
INSERT INTO eod_data VALUES('AAI',19961106,10.13,10.25,10.00,10.25,304900);
INSERT INTO eod_data VALUES('AAI',19961107,10.25,10.50,10.00,10.31,652600);
INSERT INTO eod_data VALUES('AAI',19961108,10.50,10.88,10.25,10.69,626700);
INSERT INTO eod_data VALUES('AAI',19961111,10.88,11.00,10.50,10.69,408600);
INSERT INTO eod_data VALUES('AAI',19961112,10.75,11.25,10.63,11.00,1132800);
INSERT INTO eod_data VALUES('AAI',19961113,11.00,11.13,10.75,11.00,507600);
INSERT INTO eod_data VALUES('AAI',19961114,10.88,11.00,8.25,9.44,3486400);
INSERT INTO eod_data VALUES('AAI',19961115,9.13,9.63,9.13,9.50,2124900);
INSERT INTO eod_data VALUES('AAI',19961118,9.38,9.75,9.25,9.38,786700);
INSERT INTO eod_data VALUES('AAI',19961119,9.38,9.50,9.25,9.25,334200);
INSERT INTO eod_data VALUES('AAI',19961120,9.38,9.38,8.88,9.13,812200);
INSERT INTO eod_data VALUES('AAI',19961121,9.13,9.25,8.88,9.00,460900);
INSERT INTO eod_data VALUES('AAI',19961122,9.00,9.00,8.45,9.00,399300);
INSERT INTO eod_data VALUES('AAI',19961125,8.88,9.00,8.75,8.94,835300);
INSERT INTO eod_data VALUES('AAI',19961126,8.88,9.00,8.75,8.75,417900);
INSERT INTO eod_data VALUES('AAI',19961127,8.88,9.00,8.75,9.00,336500);
INSERT INTO eod_data VALUES('AAI',19961129,8.81,9.00,8.81,9.00,180300);
INSERT INTO eod_data VALUES('AAI',19961202,9.00,9.00,8.81,8.94,608500);
INSERT INTO eod_data VALUES('AAI',19961203,8.94,8.94,8.63,8.75,594300);
INSERT INTO eod_data VALUES('AAI',19961204,8.38,8.56,8.25,8.44,799000);
INSERT INTO eod_data VALUES('AAI',19961205,8.25,8.38,8.13,8.19,696700);
INSERT INTO eod_data VALUES('AAI',19961206,8.00,8.19,7.75,8.19,747000);
INSERT INTO eod_data VALUES('AAI',19961209,8.00,8.03,7.81,7.81,637000);
INSERT INTO eod_data VALUES('AAI',19961210,7.88,7.88,7.00,7.25,1598200);
INSERT INTO eod_data VALUES('AAI',19961211,7.13,7.75,6.88,7.75,2032500);
INSERT INTO eod_data VALUES('AAI',19961212,7.88,8.50,7.75,8.50,1280600);
INSERT INTO eod_data VALUES('AAI',19961213,8.50,8.50,8.00,8.00,508200);
INSERT INTO eod_data VALUES('AAI',19961216,8.13,8.25,7.69,7.75,372300);
INSERT INTO eod_data VALUES('AAI',19961217,7.63,7.75,7.44,7.50,516400);
INSERT INTO eod_data VALUES('AAI',19961218,7.44,7.56,7.13,7.19,694900);
INSERT INTO eod_data VALUES('AAI',19961219,7.13,7.25,6.88,7.06,1225700);
INSERT INTO eod_data VALUES('AAI',19961220,7.13,7.63,7.00,7.50,882600);
INSERT INTO eod_data VALUES('AAI',19961223,7.19,7.50,7.00,7.06,761200);
INSERT INTO eod_data VALUES('AAI',19961224,7.06,7.13,6.97,7.13,459900);
INSERT INTO eod_data VALUES('AAI',19961226,7.16,7.25,6.97,7.09,547300);
INSERT INTO eod_data VALUES('AAI',19961227,7.00,7.06,6.88,7.00,771200);
INSERT INTO eod_data VALUES('AAI',19961230,7.00,7.00,6.50,6.50,1291200);
INSERT INTO eod_data VALUES('AAI',19961231,6.50,6.50,5.94,6.44,2549900);
INSERT INTO eod_data VALUES('AAI',19970102,6.38,7.00,6.13,6.81,738900);
INSERT INTO eod_data VALUES('AAI',19970103,6.88,7.75,6.81,7.44,1290100);
INSERT INTO eod_data VALUES('AAI',19970106,7.56,7.63,7.00,7.13,806100);
INSERT INTO eod_data VALUES('AAI',19970107,7.00,7.19,6.88,7.06,516800);
INSERT INTO eod_data VALUES('AAI',19970108,7.19,7.19,6.94,6.94,424500);
INSERT INTO eod_data VALUES('AAI',19970109,7.13,7.38,7.06,7.25,430400);
INSERT INTO eod_data VALUES('AAI',19970110,7.19,7.50,7.06,7.44,445100);
INSERT INTO eod_data VALUES('AAI',19970113,7.56,7.56,7.25,7.38,320700);
INSERT INTO eod_data VALUES('AAI',19970114,7.38,7.50,7.25,7.38,487800);
INSERT INTO eod_data VALUES('AAI',19970115,7.31,7.44,7.31,7.44,186800);
INSERT INTO eod_data VALUES('AAI',19970116,7.44,7.44,7.19,7.25,281400);
INSERT INTO eod_data VALUES('AAI',19970117,7.31,7.31,7.06,7.13,263000);
INSERT INTO eod_data VALUES('AAI',19970120,7.13,7.50,7.06,7.48,606400);
INSERT INTO eod_data VALUES('AAI',19970121,7.38,7.56,7.38,7.44,512500);
INSERT INTO eod_data VALUES('AAI',19970122,7.38,7.44,7.25,7.44,262800);
INSERT INTO eod_data VALUES('AAI',19970123,7.25,7.38,7.13,7.13,198300);
INSERT INTO eod_data VALUES('AAI',19970124,7.25,7.25,7.00,7.25,230700);
INSERT INTO eod_data VALUES('AAI',19970127,7.19,7.31,7.06,7.19,138000);
INSERT INTO eod_data VALUES('AAI',19970128,7.19,7.38,7.06,7.19,389800);
INSERT INTO eod_data VALUES('AAI',19970129,7.06,7.25,7.06,7.19,151500);
INSERT INTO eod_data VALUES('AAI',19970130,7.25,7.38,7.06,7.13,458200);
INSERT INTO eod_data VALUES('AAI',19970131,7.13,7.19,7.00,7.13,314000);
INSERT INTO eod_data VALUES('AAI',19970203,7.13,7.13,6.94,7.00,342600);
INSERT INTO eod_data VALUES('AAI',19970204,7.06,7.13,6.88,6.98,359500);
INSERT INTO eod_data VALUES('AAI',19970205,6.88,7.00,6.69,6.69,417600);
INSERT INTO eod_data VALUES('AAI',19970206,6.75,6.75,6.50,6.50,286200);
INSERT INTO eod_data VALUES('AAI',19970207,6.63,6.63,6.50,6.53,290100);
INSERT INTO eod_data VALUES('AAI',19970210,6.63,6.63,6.44,6.50,376100);
INSERT INTO eod_data VALUES('AAI',19970211,6.63,6.63,6.50,6.53,244400);
INSERT INTO eod_data VALUES('AAI',19970212,6.56,6.69,6.53,6.63,546100);
INSERT INTO eod_data VALUES('AAI',19970213,6.63,6.88,6.63,6.81,493300);
INSERT INTO eod_data VALUES('AAI',19970214,6.88,7.44,6.81,7.44,675000);
INSERT INTO eod_data VALUES('AAI',19970218,7.28,7.34,6.94,6.97,287200);
INSERT INTO eod_data VALUES('AAI',19970219,7.06,7.06,6.88,6.88,162000);
INSERT INTO eod_data VALUES('AAI',19970220,6.94,7.00,6.63,6.75,369200);
INSERT INTO eod_data VALUES('AAI',19970221,6.63,7.06,6.63,7.06,262900);
INSERT INTO eod_data VALUES('AAI',19970224,7.00,7.38,6.88,7.31,305700);
INSERT INTO eod_data VALUES('AAI',19970225,7.31,7.50,7.31,7.38,414000);
INSERT INTO eod_data VALUES('AAI',19970226,7.25,7.50,7.13,7.23,568000);
INSERT INTO eod_data VALUES('AAI',19970227,7.31,7.50,7.19,7.31,359100);
INSERT INTO eod_data VALUES('AAI',19970228,7.31,7.50,7.13,7.31,182200);
INSERT INTO eod_data VALUES('AAI',19970303,7.31,7.38,7.19,7.19,179400);
INSERT INTO eod_data VALUES('AAI',19970304,7.31,7.44,7.25,7.25,315900);
INSERT INTO eod_data VALUES('AAI',19970305,7.31,7.50,7.31,7.44,305300);
INSERT INTO eod_data VALUES('AAI',19970306,7.44,7.88,7.38,7.63,829300);
INSERT INTO eod_data VALUES('AAI',19970307,7.56,8.38,7.56,7.88,1124400);
INSERT INTO eod_data VALUES('AAI',19970310,8.00,8.38,7.94,8.38,823800);
INSERT INTO eod_data VALUES('AAI',19970311,8.44,8.75,8.25,8.25,1466000);
INSERT INTO eod_data VALUES('AAI',19970312,8.38,8.38,7.94,8.06,771500);
INSERT INTO eod_data VALUES('AAI',19970313,8.06,8.06,7.88,7.88,347200);
INSERT INTO eod_data VALUES('AAI',19970314,8.06,8.06,7.94,8.06,397500);
INSERT INTO eod_data VALUES('AAI',19970317,8.00,8.06,7.94,8.06,277600);
INSERT INTO eod_data VALUES('AAI',19970318,8.00,8.06,7.94,8.00,237100);
INSERT INTO eod_data VALUES('AAI',19970319,7.97,8.13,7.88,7.88,381600);
INSERT INTO eod_data VALUES('AAI',19970320,8.00,8.13,7.88,8.09,897000);
INSERT INTO eod_data VALUES('AAI',19970321,8.00,8.19,7.88,7.88,362300);
INSERT INTO eod_data VALUES('AAI',19970324,8.00,8.03,7.81,8.00,375300);
INSERT INTO eod_data VALUES('AAI',19970325,7.94,8.03,7.88,7.94,140000);
INSERT INTO eod_data VALUES('AAI',19970326,7.97,8.00,7.75,7.94,128100);
INSERT INTO eod_data VALUES('AAI',19970327,7.88,7.94,7.63,7.63,181700);
INSERT INTO eod_data VALUES('AAI',19970331,7.69,7.69,7.38,7.38,316400);
INSERT INTO eod_data VALUES('AAI',19970401,7.47,7.47,7.13,7.25,257100);
INSERT INTO eod_data VALUES('AAI',19970402,7.25,7.38,7.06,7.19,183000);
INSERT INTO eod_data VALUES('AAI',19970403,7.31,7.31,7.19,7.25,123900);
INSERT INTO eod_data VALUES('AAI',19970404,7.19,7.50,7.00,7.50,201400);
INSERT INTO eod_data VALUES('AAI',19970407,7.44,7.81,7.44,7.69,374600);
INSERT INTO eod_data VALUES('AAI',19970408,7.81,7.81,7.66,7.66,119500);
INSERT INTO eod_data VALUES('AAI',19970409,7.75,7.81,7.63,7.63,130100);
INSERT INTO eod_data VALUES('AAI',19970410,7.63,7.75,7.50,7.69,206200);
INSERT INTO eod_data VALUES('AAI',19970411,7.50,7.63,7.31,7.38,190100);
INSERT INTO eod_data VALUES('AAI',19970414,7.38,7.50,7.38,7.38,183200);
INSERT INTO eod_data VALUES('AAI',19970415,7.38,7.88,7.38,7.63,493900);
INSERT INTO eod_data VALUES('AAI',19970416,7.75,7.75,7.56,7.69,121700);
INSERT INTO eod_data VALUES('AAI',19970417,7.75,7.75,7.38,7.50,189200);
INSERT INTO eod_data VALUES('AAI',19970418,7.38,7.63,7.38,7.44,114200);
INSERT INTO eod_data VALUES('AAI',19970421,7.44,7.56,7.31,7.44,283900);
INSERT INTO eod_data VALUES('AAI',19970422,7.31,7.50,7.19,7.25,196000);
INSERT INTO eod_data VALUES('AAI',19970423,7.31,7.31,7.00,7.09,212600);
INSERT INTO eod_data VALUES('AAI',19970424,7.00,7.19,6.94,7.06,214900);
INSERT INTO eod_data VALUES('AAI',19970425,7.06,7.19,6.88,6.88,230600);
INSERT INTO eod_data VALUES('AAI',19970428,6.91,7.00,6.81,6.88,143400);
INSERT INTO eod_data VALUES('AAI',19970429,6.81,7.00,6.56,6.63,258300);
INSERT INTO eod_data VALUES('AAI',19970430,6.56,6.69,6.38,6.38,570200);
INSERT INTO eod_data VALUES('AAI',19970501,6.38,6.63,6.25,6.63,790700);
INSERT INTO eod_data VALUES('AAI',19970502,6.63,7.38,6.56,7.34,513200);
INSERT INTO eod_data VALUES('AAI',19970505,7.28,7.31,6.88,6.88,726900);
INSERT INTO eod_data VALUES('AAI',19970506,6.94,7.00,6.81,6.88,427600);
INSERT INTO eod_data VALUES('AAI',19970507,6.94,7.00,6.78,6.81,348400);
INSERT INTO eod_data VALUES('AAI',19970508,6.88,7.06,6.78,7.00,210200);
INSERT INTO eod_data VALUES('AAI',19970509,7.06,7.56,7.06,7.31,649300);
INSERT INTO eod_data VALUES('AAI',19970512,7.31,7.31,7.06,7.13,412400);
INSERT INTO eod_data VALUES('AAI',19970513,7.13,7.19,7.06,7.06,287800);
INSERT INTO eod_data VALUES('AAI',19970514,7.00,7.13,7.00,7.02,194200);
INSERT INTO eod_data VALUES('AAI',19970515,7.06,7.06,6.81,6.81,296800);
INSERT INTO eod_data VALUES('AAI',19970516,6.94,7.00,6.81,6.94,155300);
INSERT INTO eod_data VALUES('AAI',19970519,6.88,7.00,6.88,6.94,197000);
INSERT INTO eod_data VALUES('AAI',19970520,7.00,7.00,6.88,6.94,183800);
INSERT INTO eod_data VALUES('AAI',19970521,7.00,7.00,6.88,6.88,256500);
INSERT INTO eod_data VALUES('AAI',19970522,7.00,7.02,6.88,6.94,564800);
INSERT INTO eod_data VALUES('AAI',19970523,7.00,7.00,6.94,7.00,440600);
INSERT INTO eod_data VALUES('AAI',19970527,7.00,7.03,6.94,7.00,315800);
INSERT INTO eod_data VALUES('AAI',19970528,7.00,7.00,6.84,6.88,339900);
INSERT INTO eod_data VALUES('AAI',19970529,6.84,6.94,6.81,6.81,275500);
INSERT INTO eod_data VALUES('AAI',19970530,6.88,7.00,6.69,6.88,303800);
INSERT INTO eod_data VALUES('AAI',19970602,7.00,7.00,6.88,7.00,299900);
INSERT INTO eod_data VALUES('AAI',19970603,6.97,7.00,6.81,6.94,198500);
INSERT INTO eod_data VALUES('AAI',19970604,6.84,6.94,6.81,6.88,221900);
INSERT INTO eod_data VALUES('AAI',19970605,7.00,7.19,6.94,7.19,1457900);
INSERT INTO eod_data VALUES('AAI',19970606,7.19,8.00,7.19,7.75,1493100);
INSERT INTO eod_data VALUES('AAI',19970609,7.78,7.81,7.31,7.50,445500);
INSERT INTO eod_data VALUES('AAI',19970610,7.50,7.56,7.25,7.44,232700);
INSERT INTO eod_data VALUES('AAI',19970611,7.38,7.44,7.16,7.25,258200);
INSERT INTO eod_data VALUES('AAI',19970612,7.25,7.38,7.13,7.16,260600);
INSERT INTO eod_data VALUES('AAI',19970613,7.19,7.63,7.19,7.63,655500);
INSERT INTO eod_data VALUES('AAI',19970616,7.53,7.53,7.38,7.38,187000);
INSERT INTO eod_data VALUES('AAI',19970617,7.38,7.50,7.25,7.31,254200);
INSERT INTO eod_data VALUES('AAI',19970618,7.31,7.31,7.06,7.19,293400);
INSERT INTO eod_data VALUES('AAI',19970619,7.13,7.25,7.00,7.22,172000);
INSERT INTO eod_data VALUES('AAI',19970620,7.06,7.22,7.00,7.22,325700);
INSERT INTO eod_data VALUES('AAI',19970623,7.06,7.13,7.00,7.09,238000);
INSERT INTO eod_data VALUES('AAI',19970624,7.03,7.13,7.00,7.03,234600);
INSERT INTO eod_data VALUES('AAI',19970625,6.94,7.13,6.88,6.94,379200);
INSERT INTO eod_data VALUES('AAI',19970626,7.06,7.25,7.00,7.13,310600);
INSERT INTO eod_data VALUES('AAI',19970627,7.13,7.13,6.94,7.03,175500);
INSERT INTO eod_data VALUES('AAI',19970630,7.00,7.06,6.88,6.91,307000);
INSERT INTO eod_data VALUES('AAI',19970701,6.88,6.88,6.75,6.75,50000);
INSERT INTO eod_data VALUES('AAI',19970702,6.75,7.06,6.75,6.91,265200);
INSERT INTO eod_data VALUES('AAI',19970703,6.94,7.00,6.88,7.00,102400);
INSERT INTO eod_data VALUES('AAI',19970707,7.06,7.19,6.88,6.94,290700);
INSERT INTO eod_data VALUES('AAI',19970708,6.81,6.98,6.75,6.88,230300);
INSERT INTO eod_data VALUES('AAI',19970709,6.88,6.88,6.75,6.81,197200);
INSERT INTO eod_data VALUES('AAI',19970710,6.75,7.75,6.63,7.31,1972400);
INSERT INTO eod_data VALUES('AAI',19970711,7.50,7.75,7.44,7.56,829100);
INSERT INTO eod_data VALUES('AAI',19970714,7.69,7.75,7.56,7.69,677800);
INSERT INTO eod_data VALUES('AAI',19970715,7.75,7.84,7.69,7.69,775400);
INSERT INTO eod_data VALUES('AAI',19970716,7.75,7.78,7.56,7.66,634200);
INSERT INTO eod_data VALUES('AAI',19970717,7.69,7.72,7.25,7.25,452800);
INSERT INTO eod_data VALUES('AAI',19970718,7.31,7.31,7.00,7.06,287000);
INSERT INTO eod_data VALUES('AAI',19970721,7.06,7.06,6.69,6.78,446300);
INSERT INTO eod_data VALUES('AAI',19970722,6.69,6.81,6.50,6.63,661400);
INSERT INTO eod_data VALUES('AAI',19970723,6.63,6.75,6.50,6.50,407100);
INSERT INTO eod_data VALUES('AAI',19970724,6.53,6.63,6.47,6.56,714400);
INSERT INTO eod_data VALUES('AAI',19970725,6.56,6.59,6.50,6.53,344100);
INSERT INTO eod_data VALUES('AAI',19970728,6.56,6.59,6.25,6.31,440400);
INSERT INTO eod_data VALUES('AAI',19970729,6.31,6.31,6.13,6.16,419600);
INSERT INTO eod_data VALUES('AAI',19970730,6.16,6.50,5.83,6.31,2581000);
INSERT INTO eod_data VALUES('AAI',19970731,6.34,6.50,6.13,6.25,369600);
INSERT INTO eod_data VALUES('AAI',19970801,6.25,6.25,6.00,6.06,450300);
INSERT INTO eod_data VALUES('AAI',19970804,6.00,6.13,6.00,6.06,485400);
INSERT INTO eod_data VALUES('AAI',19970805,6.06,6.13,6.03,6.09,198600);
INSERT INTO eod_data VALUES('AAI',19970806,6.06,6.09,6.00,6.06,405000);
INSERT INTO eod_data VALUES('AAI',19970807,6.06,6.13,6.00,6.00,486200);
INSERT INTO eod_data VALUES('AAI',19970808,6.00,6.09,6.00,6.00,727000);
INSERT INTO eod_data VALUES('AAI',19970811,6.00,6.03,5.88,5.88,459000);
INSERT INTO eod_data VALUES('AAI',19970812,5.94,5.94,5.88,5.88,656500);
INSERT INTO eod_data VALUES('AAI',19970813,5.94,5.94,5.50,5.50,639900);
INSERT INTO eod_data VALUES('AAI',19970814,5.50,6.63,5.50,6.00,2226400);
INSERT INTO eod_data VALUES('AAI',19970815,6.00,6.00,5.77,5.88,472000);
INSERT INTO eod_data VALUES('AAI',19970818,5.88,5.88,5.75,5.84,382200);
INSERT INTO eod_data VALUES('AAI',19970819,5.88,5.88,5.75,5.88,438100);
INSERT INTO eod_data VALUES('AAI',19970820,5.84,5.89,5.81,5.88,467900);
INSERT INTO eod_data VALUES('AAI',19970821,5.84,5.88,5.75,5.75,354800);
INSERT INTO eod_data VALUES('AAI',19970822,5.81,5.81,5.50,5.63,465400);
INSERT INTO eod_data VALUES('AAI',19970825,5.56,5.63,5.50,5.56,279100);
INSERT INTO eod_data VALUES('AAI',19970826,5.56,5.59,5.50,5.50,429900);
INSERT INTO eod_data VALUES('AAI',19970827,5.53,5.53,5.50,5.50,434800);
INSERT INTO eod_data VALUES('AAI',19970828,5.53,5.53,5.50,5.52,307800);
INSERT INTO eod_data VALUES('AAI',19970829,5.53,5.53,5.50,5.50,217700);
INSERT INTO eod_data VALUES('AAI',19970902,5.50,5.53,5.50,5.50,334300);
INSERT INTO eod_data VALUES('AAI',19970903,5.50,5.53,5.50,5.53,451200);
INSERT INTO eod_data VALUES('AAI',19970904,5.50,5.53,5.25,5.31,691100);
INSERT INTO eod_data VALUES('AAI',19970905,5.38,5.38,5.19,5.31,522500);
INSERT INTO eod_data VALUES('AAI',19970908,5.31,5.31,5.00,5.06,707500);
INSERT INTO eod_data VALUES('AAI',19970909,5.06,5.06,4.91,4.94,1051200);
INSERT INTO eod_data VALUES('AAI',19970910,4.97,5.06,4.94,5.02,948800);
INSERT INTO eod_data VALUES('AAI',19970911,5.03,5.03,5.00,5.03,830300);
INSERT INTO eod_data VALUES('AAI',19970912,5.00,5.05,5.00,5.03,454700);
INSERT INTO eod_data VALUES('AAI',19970915,5.03,5.06,5.00,5.02,338800);
INSERT INTO eod_data VALUES('AAI',19970916,5.00,5.03,5.00,5.00,319500);
INSERT INTO eod_data VALUES('AAI',19970917,5.00,5.03,4.88,4.98,526100);
INSERT INTO eod_data VALUES('AAI',19970918,5.00,5.00,4.50,4.89,360700);
INSERT INTO eod_data VALUES('AAI',19970919,4.94,5.00,4.88,4.94,364400);
INSERT INTO eod_data VALUES('AAI',19970922,5.00,5.00,4.88,4.94,472400);
INSERT INTO eod_data VALUES('AAI',19970923,4.94,4.97,4.75,4.88,538800);
INSERT INTO eod_data VALUES('AAI',19970924,5.00,6.50,4.97,6.47,4844600);
INSERT INTO eod_data VALUES('AAI',19970925,7.00,7.00,6.50,6.69,4583100);
INSERT INTO eod_data VALUES('AAI',19970926,6.94,6.94,6.13,6.31,1943900);
INSERT INTO eod_data VALUES('AAI',19970929,6.28,6.31,5.88,5.97,1105400);
INSERT INTO eod_data VALUES('AAI',19970930,6.00,6.25,5.88,6.25,828400);
INSERT INTO eod_data VALUES('AAI',19971001,6.25,6.25,6.06,6.06,527600);
INSERT INTO eod_data VALUES('AAI',19971002,6.00,6.13,6.00,6.13,212400);
INSERT INTO eod_data VALUES('AAI',19971003,6.13,6.13,6.13,6.13,483900);
INSERT INTO eod_data VALUES('AAI',19971006,6.13,6.13,6.13,6.13,470000);
INSERT INTO eod_data VALUES('AAI',19971007,6.06,6.13,6.06,6.06,567900);
INSERT INTO eod_data VALUES('AAI',19971008,6.00,6.03,6.00,6.03,272200);
INSERT INTO eod_data VALUES('AAI',19971009,6.00,6.00,5.97,5.97,521500);
INSERT INTO eod_data VALUES('AAI',19971010,5.94,6.00,5.94,6.00,364500);
INSERT INTO eod_data VALUES('AAI',19971013,5.94,6.00,5.94,6.00,294900);
INSERT INTO eod_data VALUES('AAI',19971014,5.94,5.94,5.94,5.94,437000);
INSERT INTO eod_data VALUES('AAI',19971015,5.94,5.94,5.94,5.94,279700);
INSERT INTO eod_data VALUES('AAI',19971016,5.97,5.97,5.97,5.97,402800);
INSERT INTO eod_data VALUES('AAI',19971017,5.72,5.72,5.72,5.72,608900);
INSERT INTO eod_data VALUES('AAI',19971020,5.88,5.88,5.88,5.88,387000);
INSERT INTO eod_data VALUES('AAI',19971021,5.75,6.00,5.75,6.00,357600);
INSERT INTO eod_data VALUES('AAI',19971022,5.71,6.00,5.71,6.00,517700);
INSERT INTO eod_data VALUES('AAI',19971023,5.50,5.81,5.50,5.81,435900);
INSERT INTO eod_data VALUES('AAI',19971024,5.70,5.81,5.60,5.81,519800);
INSERT INTO eod_data VALUES('AAI',19971027,5.50,5.81,5.25,5.81,534600);
INSERT INTO eod_data VALUES('AAI',19971028,5.50,5.75,5.50,5.75,796400);
INSERT INTO eod_data VALUES('AAI',19971029,5.70,5.81,5.60,5.81,587900);
INSERT INTO eod_data VALUES('AAI',19971030,5.40,5.75,5.40,5.75,296800);
INSERT INTO eod_data VALUES('AAI',19971031,5.65,5.88,5.65,5.88,299900);
INSERT INTO eod_data VALUES('AAI',19971103,5.65,5.94,5.65,5.94,587800);
INSERT INTO eod_data VALUES('AAI',19971104,5.70,5.81,5.70,5.81,267700);
INSERT INTO eod_data VALUES('AAI',19971105,5.50,5.75,5.50,5.69,428300);
INSERT INTO eod_data VALUES('AAI',19971106,5.69,5.75,5.69,5.75,181400);
INSERT INTO eod_data VALUES('AAI',19971107,5.75,5.75,5.75,5.75,196600);
INSERT INTO eod_data VALUES('AAI',19971110,5.75,5.75,5.69,5.69,129600);
INSERT INTO eod_data VALUES('AAI',19971111,5.63,5.63,5.63,5.63,134900);
INSERT INTO eod_data VALUES('AAI',19971112,5.50,5.50,5.50,5.50,284700);
INSERT INTO eod_data VALUES('AAI',19971113,5.35,5.35,5.25,5.25,348100);
INSERT INTO eod_data VALUES('AAI',19971114,5.35,5.35,5.25,5.25,217300);
INSERT INTO eod_data VALUES('AAI',19971117,5.35,5.75,5.35,5.72,340600);
INSERT INTO eod_data VALUES('AAI',19971118,5.75,5.80,5.66,5.75,282800);
INSERT INTO eod_data VALUES('AAI',19971119,5.75,5.75,5.38,5.38,429000);
INSERT INTO eod_data VALUES('AAI',19971120,5.50,5.50,5.38,5.50,176800);
INSERT INTO eod_data VALUES('AAI',19971121,5.50,5.50,5.44,5.47,245500);
INSERT INTO eod_data VALUES('AAI',19971124,5.47,5.50,5.38,5.38,269500);
INSERT INTO eod_data VALUES('AAI',19971125,5.38,5.41,5.25,5.31,154700);
INSERT INTO eod_data VALUES('AAI',19971126,5.38,5.38,5.13,5.25,254300);
INSERT INTO eod_data VALUES('AAI',19971128,5.22,5.34,5.06,5.06,143100);
INSERT INTO eod_data VALUES('AAI',19971201,5.06,5.25,5.03,5.25,257000);
INSERT INTO eod_data VALUES('AAI',19971202,5.25,5.25,5.06,5.13,204600);
INSERT INTO eod_data VALUES('AAI',19971203,5.16,5.19,5.03,5.06,333900);
INSERT INTO eod_data VALUES('AAI',19971204,5.06,5.13,4.94,4.97,390300);
INSERT INTO eod_data VALUES('AAI',19971205,4.97,5.19,4.88,5.06,457100);
INSERT INTO eod_data VALUES('AAI',19971208,5.09,5.50,5.09,5.25,749800);
INSERT INTO eod_data VALUES('AAI',19971209,5.19,5.31,4.94,5.00,664800);
INSERT INTO eod_data VALUES('AAI',19971210,4.94,5.00,4.88,4.94,300800);
INSERT INTO eod_data VALUES('AAI',19971211,4.94,5.00,4.75,4.81,364900);
INSERT INTO eod_data VALUES('AAI',19971212,4.97,5.00,4.75,4.81,273600);
INSERT INTO eod_data VALUES('AAI',19971215,4.88,5.00,4.75,4.81,363700);
INSERT INTO eod_data VALUES('AAI',19971216,4.94,4.97,4.81,4.88,348700);
INSERT INTO eod_data VALUES('AAI',19971217,4.97,4.97,4.75,4.81,410200);
INSERT INTO eod_data VALUES('AAI',19971218,4.78,4.81,4.38,4.41,382500);
INSERT INTO eod_data VALUES('AAI',19971219,4.25,4.38,4.00,4.19,529900);
INSERT INTO eod_data VALUES('AAI',19971222,4.06,4.25,4.06,4.13,623300);
INSERT INTO eod_data VALUES('AAI',19971223,4.03,4.09,3.81,3.88,627100);
INSERT INTO eod_data VALUES('AAI',19971224,3.94,4.00,3.69,4.00,470100);
INSERT INTO eod_data VALUES('AAI',19971226,3.94,3.97,3.91,3.91,270200);
INSERT INTO eod_data VALUES('AAI',19971229,3.69,3.81,3.50,3.63,1099700);
INSERT INTO eod_data VALUES('AAI',19971230,3.53,4.00,3.50,4.00,1825100);
INSERT INTO eod_data VALUES('AAI',19971231,4.06,4.13,3.97,4.00,1393100);
INSERT INTO eod_data VALUES('AAI',19980102,4.03,4.75,4.03,4.72,741100);
INSERT INTO eod_data VALUES('AAI',19980105,4.75,4.88,4.63,4.75,1372700);
INSERT INTO eod_data VALUES('AAI',19980106,4.75,4.75,4.72,4.72,326700);
INSERT INTO eod_data VALUES('AAI',19980107,4.69,4.75,4.38,4.44,408200);
INSERT INTO eod_data VALUES('AAI',19980108,4.44,4.50,4.13,4.25,231100);
INSERT INTO eod_data VALUES('AAI',19980109,4.25,4.38,4.13,4.16,158900);
INSERT INTO eod_data VALUES('AAI',19980112,3.28,3.75,3.00,3.56,1195900);
INSERT INTO eod_data VALUES('AAI',19980113,3.66,4.63,3.55,4.16,764200);
INSERT INTO eod_data VALUES('AAI',19980114,4.16,4.44,4.13,4.19,263600);
INSERT INTO eod_data VALUES('AAI',19980115,4.25,4.38,4.13,4.22,171900);
INSERT INTO eod_data VALUES('AAI',19980116,4.19,4.50,4.16,4.38,227700);
INSERT INTO eod_data VALUES('AAI',19980120,4.53,4.63,4.44,4.56,283300);
INSERT INTO eod_data VALUES('AAI',19980121,4.63,4.63,4.25,4.25,259800);
INSERT INTO eod_data VALUES('AAI',19980122,4.25,4.38,4.13,4.25,166300);
INSERT INTO eod_data VALUES('AAI',19980123,4.19,4.25,4.13,4.13,195800);
INSERT INTO eod_data VALUES('AAI',19980126,4.19,4.22,4.00,4.06,205300);
INSERT INTO eod_data VALUES('AAI',19980127,4.06,4.13,3.88,4.00,218500);
INSERT INTO eod_data VALUES('AAI',19980128,3.94,4.13,3.94,3.94,305600);
INSERT INTO eod_data VALUES('AAI',19980129,3.94,4.25,3.94,4.13,133000);
INSERT INTO eod_data VALUES('AAI',19980130,4.16,4.38,4.13,4.13,275600);
INSERT INTO eod_data VALUES('AAI',19980202,4.19,4.25,4.13,4.25,331500);
INSERT INTO eod_data VALUES('AAI',19980203,4.25,4.50,4.13,4.19,119600);
INSERT INTO eod_data VALUES('AAI',19980204,4.19,4.25,4.13,4.16,182600);
INSERT INTO eod_data VALUES('AAI',19980205,4.13,4.22,4.03,4.09,150700);
INSERT INTO eod_data VALUES('AAI',19980206,4.03,4.13,4.00,4.06,165700);
INSERT INTO eod_data VALUES('AAI',19980209,4.06,4.06,4.00,4.00,229200);
INSERT INTO eod_data VALUES('AAI',19980210,3.94,4.09,3.94,4.00,356600);
INSERT INTO eod_data VALUES('AAI',19980211,4.09,4.25,4.06,4.25,486300);
INSERT INTO eod_data VALUES('AAI',19980212,4.25,4.94,4.13,4.84,979500);
INSERT INTO eod_data VALUES('AAI',19980213,5.00,5.75,4.88,5.41,2060900);
INSERT INTO eod_data VALUES('AAI',19980217,5.50,5.50,5.13,5.16,909000);
INSERT INTO eod_data VALUES('AAI',19980218,5.19,5.25,4.75,5.03,563800);
INSERT INTO eod_data VALUES('AAI',19980219,4.97,5.06,4.88,5.06,269800);
INSERT INTO eod_data VALUES('AAI',19980220,5.00,5.63,4.97,5.50,3225500);
INSERT INTO eod_data VALUES('AAI',19980223,5.59,5.88,5.56,5.88,1844000);
INSERT INTO eod_data VALUES('AAI',19980224,5.94,5.94,5.63,5.75,567200);
INSERT INTO eod_data VALUES('AAI',19980225,5.72,5.75,5.53,5.56,314400);
INSERT INTO eod_data VALUES('AAI',19980226,5.56,5.81,5.53,5.75,1515800);
INSERT INTO eod_data VALUES('AAI',19980227,5.72,5.88,5.63,5.81,989100);
INSERT INTO eod_data VALUES('AAI',19980302,6.19,6.25,5.88,5.97,1112800);
INSERT INTO eod_data VALUES('AAI',19980303,6.09,6.13,5.97,6.06,1053500);
INSERT INTO eod_data VALUES('AAI',19980304,6.13,7.03,6.09,6.97,2190600);
INSERT INTO eod_data VALUES('AAI',19980305,6.94,7.59,6.94,7.31,4006700);
INSERT INTO eod_data VALUES('AAI',19980306,7.38,8.00,7.25,7.66,2266100);
INSERT INTO eod_data VALUES('AAI',19980309,8.06,8.06,7.00,7.16,1694900);
INSERT INTO eod_data VALUES('AAI',19980310,7.09,7.50,6.25,7.44,1438700);
INSERT INTO eod_data VALUES('AAI',19980311,7.63,7.63,7.00,7.06,671800);
INSERT INTO eod_data VALUES('AAI',19980312,7.03,7.50,7.03,7.38,577400);
INSERT INTO eod_data VALUES('AAI',19980313,7.47,7.50,7.34,7.44,548300);
INSERT INTO eod_data VALUES('AAI',19980316,7.50,7.50,7.38,7.44,653500);
INSERT INTO eod_data VALUES('AAI',19980317,7.47,7.50,7.25,7.34,745500);
INSERT INTO eod_data VALUES('AAI',19980318,7.38,7.44,7.13,7.16,410200);
INSERT INTO eod_data VALUES('AAI',19980319,7.25,7.25,6.75,6.81,748800);
INSERT INTO eod_data VALUES('AAI',19980320,6.94,6.97,6.50,6.63,729300);
INSERT INTO eod_data VALUES('AAI',19980323,6.44,7.03,6.13,6.97,1210300);
INSERT INTO eod_data VALUES('AAI',19980324,7.13,7.19,6.97,7.03,617800);
INSERT INTO eod_data VALUES('AAI',19980325,7.13,7.25,6.78,6.78,442400);
INSERT INTO eod_data VALUES('AAI',19980326,6.91,7.13,6.81,7.03,467500);
INSERT INTO eod_data VALUES('AAI',19980327,7.09,7.25,6.94,7.00,510600);
INSERT INTO eod_data VALUES('AAI',19980330,6.84,6.97,6.75,6.91,289700);
INSERT INTO eod_data VALUES('AAI',19980331,6.81,7.19,6.63,7.00,791000);
INSERT INTO eod_data VALUES('AAI',19980401,7.06,7.38,7.03,7.06,579500);
INSERT INTO eod_data VALUES('AAI',19980402,7.13,7.16,6.91,6.97,287000);
INSERT INTO eod_data VALUES('AAI',19980403,6.97,7.06,6.88,6.88,301200);
INSERT INTO eod_data VALUES('AAI',19980406,6.81,7.16,6.81,6.97,489700);
INSERT INTO eod_data VALUES('AAI',19980407,7.06,7.13,6.88,6.88,385600);
INSERT INTO eod_data VALUES('AAI',19980408,7.13,9.00,7.13,8.84,5997600);
INSERT INTO eod_data VALUES('AAI',19980409,9.00,9.50,8.50,8.81,5293100);
INSERT INTO eod_data VALUES('AAI',19980413,8.16,8.44,8.00,8.31,1270200);
INSERT INTO eod_data VALUES('AAI',19980414,8.25,8.81,8.25,8.69,919400);
INSERT INTO eod_data VALUES('AAI',19980415,8.69,8.88,8.13,8.28,615500);
INSERT INTO eod_data VALUES('AAI',19980416,8.28,8.44,8.25,8.28,472000);
INSERT INTO eod_data VALUES('AAI',19980417,8.25,8.31,8.06,8.19,327100);
INSERT INTO eod_data VALUES('AAI',19980420,8.09,8.31,7.91,7.97,537900);
INSERT INTO eod_data VALUES('AAI',19980421,8.06,8.44,7.88,8.13,573300);
INSERT INTO eod_data VALUES('AAI',19980422,8.22,8.56,8.19,8.38,561400);
INSERT INTO eod_data VALUES('AAI',19980423,8.44,8.50,8.25,8.28,331000);
INSERT INTO eod_data VALUES('AAI',19980424,8.28,8.38,8.13,8.38,320300);
INSERT INTO eod_data VALUES('AAI',19980427,8.25,8.38,7.88,8.00,655900);
INSERT INTO eod_data VALUES('AAI',19980428,8.16,8.56,8.06,8.38,563200);
INSERT INTO eod_data VALUES('AAI',19980429,8.50,8.88,8.41,8.81,995700);
INSERT INTO eod_data VALUES('AAI',19980430,8.91,9.38,8.81,8.84,1766500);
INSERT INTO eod_data VALUES('AAI',19980501,8.84,8.88,8.56,8.75,753300);
INSERT INTO eod_data VALUES('AAI',19980504,8.75,9.00,8.63,8.94,526400);
INSERT INTO eod_data VALUES('AAI',19980505,8.78,8.88,8.72,8.75,152100);
INSERT INTO eod_data VALUES('AAI',19980506,8.78,8.94,8.72,8.81,314200);
INSERT INTO eod_data VALUES('AAI',19980507,8.69,8.75,8.50,8.69,367900);
INSERT INTO eod_data VALUES('AAI',19980508,8.50,8.63,8.38,8.50,537500);
INSERT INTO eod_data VALUES('AAI',19980511,8.13,8.38,8.13,8.13,1484600);
INSERT INTO eod_data VALUES('AAI',19980512,8.16,8.25,8.00,8.16,1489000);
INSERT INTO eod_data VALUES('AAI',19980513,8.19,8.22,8.00,8.13,417300);
INSERT INTO eod_data VALUES('AAI',19980514,8.03,8.16,7.97,8.00,234100);
INSERT INTO eod_data VALUES('AAI',19980515,7.94,8.00,7.81,7.94,343400);
INSERT INTO eod_data VALUES('AAI',19980518,7.94,7.94,7.25,7.50,700200);
INSERT INTO eod_data VALUES('AAI',19980519,7.41,8.38,7.38,8.06,588100);
INSERT INTO eod_data VALUES('AAI',19980520,8.13,8.44,8.00,8.13,284600);
INSERT INTO eod_data VALUES('AAI',19980521,8.19,8.19,7.75,7.81,309500);
INSERT INTO eod_data VALUES('AAI',19980522,7.75,7.91,7.63,7.91,279700);
INSERT INTO eod_data VALUES('AAI',19980526,7.75,7.91,7.50,7.69,250900);
INSERT INTO eod_data VALUES('AAI',19980527,7.50,7.63,7.38,7.53,280700);
INSERT INTO eod_data VALUES('AAI',19980528,7.50,7.59,7.50,7.56,185000);
INSERT INTO eod_data VALUES('AAI',19980529,7.50,7.53,7.19,7.22,454200);
INSERT INTO eod_data VALUES('AAI',19980601,7.22,7.31,7.00,7.03,297200);
INSERT INTO eod_data VALUES('AAI',19980602,7.03,7.16,7.00,7.06,298300);
INSERT INTO eod_data VALUES('AAI',19980603,7.38,7.97,7.31,7.78,466700);
INSERT INTO eod_data VALUES('AAI',19980604,8.00,8.00,7.38,7.50,290400);
INSERT INTO eod_data VALUES('AAI',19980605,7.53,7.69,7.38,7.69,222100);
INSERT INTO eod_data VALUES('AAI',19980608,7.69,8.00,7.50,7.91,304200);
INSERT INTO eod_data VALUES('AAI',19980609,7.91,8.22,7.88,8.22,553800);
INSERT INTO eod_data VALUES('AAI',19980610,8.13,8.56,8.09,8.44,856700);
INSERT INTO eod_data VALUES('AAI',19980611,8.53,8.56,8.00,8.06,325900);
INSERT INTO eod_data VALUES('AAI',19980612,8.00,8.03,7.63,8.00,299700);
INSERT INTO eod_data VALUES('AAI',19980615,7.75,7.94,7.69,7.75,244700);
INSERT INTO eod_data VALUES('AAI',19980616,7.75,8.22,7.75,7.88,285800);
INSERT INTO eod_data VALUES('AAI',19980617,7.75,8.00,7.75,8.00,250900);
INSERT INTO eod_data VALUES('AAI',19980618,7.81,8.00,7.75,7.75,116200);
INSERT INTO eod_data VALUES('AAI',19980619,7.66,8.13,7.63,8.00,437700);
INSERT INTO eod_data VALUES('AAI',19980622,7.94,8.19,7.88,8.06,302100);
INSERT INTO eod_data VALUES('AAI',19980623,8.13,8.16,7.88,8.13,433900);
INSERT INTO eod_data VALUES('AAI',19980624,8.06,8.19,8.06,8.16,357600);
INSERT INTO eod_data VALUES('AAI',19980625,7.88,8.00,7.50,7.63,458700);
INSERT INTO eod_data VALUES('AAI',19980626,7.50,7.78,7.50,7.75,256100);
INSERT INTO eod_data VALUES('AAI',19980629,7.75,7.75,7.50,7.50,276900);
INSERT INTO eod_data VALUES('AAI',19980630,7.47,7.63,7.44,7.53,196200);
INSERT INTO eod_data VALUES('AAI',19980701,7.50,7.56,7.44,7.50,206800);
INSERT INTO eod_data VALUES('AAI',19980702,7.25,7.63,7.25,7.56,216000);
INSERT INTO eod_data VALUES('AAI',19980706,7.50,7.88,7.50,7.75,298800);
INSERT INTO eod_data VALUES('AAI',19980707,7.53,7.75,7.50,7.50,295200);
INSERT INTO eod_data VALUES('AAI',19980708,7.56,7.69,7.50,7.56,191800);
INSERT INTO eod_data VALUES('AAI',19980709,7.81,8.06,7.75,7.88,1356500);
INSERT INTO eod_data VALUES('AAI',19980710,7.88,7.94,7.56,7.56,447000);
INSERT INTO eod_data VALUES('AAI',19980713,7.69,7.69,7.44,7.56,395900);
INSERT INTO eod_data VALUES('AAI',19980714,7.50,7.56,7.31,7.38,477800);
INSERT INTO eod_data VALUES('AAI',19980715,7.56,7.88,7.31,7.38,1067600);
INSERT INTO eod_data VALUES('AAI',19980716,7.63,7.69,7.22,7.28,791800);
INSERT INTO eod_data VALUES('AAI',19980717,7.41,7.41,7.00,7.06,478500);
INSERT INTO eod_data VALUES('AAI',19980720,7.06,7.13,6.75,6.75,876200);
INSERT INTO eod_data VALUES('AAI',19980721,6.81,7.19,6.75,6.97,437600);
INSERT INTO eod_data VALUES('AAI',19980722,6.78,7.00,6.78,6.88,254400);
INSERT INTO eod_data VALUES('AAI',19980723,7.00,7.00,6.81,6.81,311700);
INSERT INTO eod_data VALUES('AAI',19980724,6.75,6.91,6.31,6.50,377100);
INSERT INTO eod_data VALUES('AAI',19980727,6.50,6.81,6.25,6.38,323300);
INSERT INTO eod_data VALUES('AAI',19980728,6.28,6.38,6.13,6.31,253300);
INSERT INTO eod_data VALUES('AAI',19980729,6.25,6.50,6.13,6.13,183100);
INSERT INTO eod_data VALUES('AAI',19980730,6.13,6.50,6.13,6.38,209600);
INSERT INTO eod_data VALUES('AAI',19980731,6.50,6.50,6.19,6.31,207600);
INSERT INTO eod_data VALUES('AAI',19980803,6.31,6.31,5.31,5.78,731700);
INSERT INTO eod_data VALUES('AAI',19980804,5.78,5.81,5.50,5.72,426400);
INSERT INTO eod_data VALUES('AAI',19980805,5.63,5.75,5.50,5.63,315600);
INSERT INTO eod_data VALUES('AAI',19980806,5.63,5.75,5.44,5.56,407600);
INSERT INTO eod_data VALUES('AAI',19980807,5.56,6.00,5.50,5.53,533700);
INSERT INTO eod_data VALUES('AAI',19980810,5.56,5.56,5.44,5.44,270000);
INSERT INTO eod_data VALUES('AAI',19980811,5.38,5.44,5.06,5.13,386300);
INSERT INTO eod_data VALUES('AAI',19980812,5.31,5.50,5.13,5.38,269900);
INSERT INTO eod_data VALUES('AAI',19980813,5.31,5.47,5.22,5.25,230800);
INSERT INTO eod_data VALUES('AAI',19980814,5.31,5.38,5.06,5.09,231700);
INSERT INTO eod_data VALUES('AAI',19980817,5.13,5.13,5.00,5.09,167500);
INSERT INTO eod_data VALUES('AAI',19980818,5.13,5.50,5.03,5.50,207500);
INSERT INTO eod_data VALUES('AAI',19980819,5.94,6.31,5.47,5.59,503900);
INSERT INTO eod_data VALUES('AAI',19980820,5.50,5.63,5.31,5.47,224300);
INSERT INTO eod_data VALUES('AAI',19980821,5.38,5.50,5.13,5.31,179500);
INSERT INTO eod_data VALUES('AAI',19980824,5.31,5.38,4.91,5.13,538700);
INSERT INTO eod_data VALUES('AAI',19980825,5.13,5.13,4.75,4.75,323800);
INSERT INTO eod_data VALUES('AAI',19980826,4.88,5.00,4.19,4.25,564200);
INSERT INTO eod_data VALUES('AAI',19980827,4.25,4.38,4.00,4.06,756500);
INSERT INTO eod_data VALUES('AAI',19980828,4.25,5.00,4.13,4.81,679600);
INSERT INTO eod_data VALUES('AAI',19980831,5.13,5.13,4.25,4.25,562900);
INSERT INTO eod_data VALUES('AAI',19980901,4.56,4.75,4.31,4.56,438400);
INSERT INTO eod_data VALUES('AAI',19980902,4.75,4.84,4.38,4.38,446300);
INSERT INTO eod_data VALUES('AAI',19980903,4.38,4.63,4.25,4.41,300900);
INSERT INTO eod_data VALUES('AAI',19980904,4.63,4.63,4.13,4.25,296700);
INSERT INTO eod_data VALUES('AAI',19980908,4.63,5.38,4.63,4.94,576500);
INSERT INTO eod_data VALUES('AAI',19980909,5.13,5.19,4.88,4.88,233100);
INSERT INTO eod_data VALUES('AAI',19980910,4.94,4.94,4.75,4.78,411800);
INSERT INTO eod_data VALUES('AAI',19980911,5.00,5.13,4.63,4.88,171700);
INSERT INTO eod_data VALUES('AAI',19980914,5.00,5.19,4.94,5.13,334300);
INSERT INTO eod_data VALUES('AAI',19980915,5.19,5.44,5.06,5.25,300000);
INSERT INTO eod_data VALUES('AAI',19980916,5.44,5.44,5.25,5.44,223500);
INSERT INTO eod_data VALUES('AAI',19980917,5.00,5.06,4.25,4.41,1101500);
INSERT INTO eod_data VALUES('AAI',19980918,4.44,4.44,4.06,4.25,690200);
INSERT INTO eod_data VALUES('AAI',19980921,4.06,4.31,4.00,4.25,403500);
INSERT INTO eod_data VALUES('AAI',19980922,4.31,4.63,4.28,4.50,334100);
INSERT INTO eod_data VALUES('AAI',19980923,4.56,4.63,4.31,4.31,200700);
INSERT INTO eod_data VALUES('AAI',19980924,4.50,4.50,4.25,4.38,143500);
INSERT INTO eod_data VALUES('AAI',19980925,4.38,4.38,4.19,4.25,141500);
INSERT INTO eod_data VALUES('AAI',19980928,4.31,4.31,4.00,4.13,388200);
INSERT INTO eod_data VALUES('AAI',19980929,4.25,4.25,4.06,4.06,173600);
INSERT INTO eod_data VALUES('AAI',19980930,4.19,4.19,3.88,4.00,887200);
INSERT INTO eod_data VALUES('AAI',19981001,3.84,4.00,3.50,3.53,756700);
INSERT INTO eod_data VALUES('AAI',19981002,3.75,3.75,3.13,3.25,1083100);
INSERT INTO eod_data VALUES('AAI',19981005,3.25,3.38,3.16,3.38,1188300);
INSERT INTO eod_data VALUES('AAI',19981006,3.38,3.44,3.00,3.06,706800);
INSERT INTO eod_data VALUES('AAI',19981007,3.06,3.06,2.47,2.63,1593300);
INSERT INTO eod_data VALUES('AAI',19981008,2.63,2.78,2.13,2.63,1271100);
INSERT INTO eod_data VALUES('AAI',19981009,2.88,3.31,2.72,3.13,707000);
INSERT INTO eod_data VALUES('AAI',19981012,3.53,3.56,2.97,3.13,789400);
INSERT INTO eod_data VALUES('AAI',19981013,3.03,3.13,3.00,3.06,451800);
INSERT INTO eod_data VALUES('AAI',19981014,2.88,3.06,2.59,2.75,1120400);
INSERT INTO eod_data VALUES('AAI',19981015,2.91,2.97,2.84,2.97,549600);
INSERT INTO eod_data VALUES('AAI',19981016,3.16,3.16,2.63,2.63,1034800);
INSERT INTO eod_data VALUES('AAI',19981019,2.97,3.06,2.88,2.97,469900);
INSERT INTO eod_data VALUES('AAI',19981020,3.06,3.06,3.00,3.03,359000);
INSERT INTO eod_data VALUES('AAI',19981021,3.06,3.06,2.94,3.03,281900);
INSERT INTO eod_data VALUES('AAI',19981022,3.03,3.06,2.91,3.00,505300);
INSERT INTO eod_data VALUES('AAI',19981023,2.94,3.00,2.84,2.94,654000);
INSERT INTO eod_data VALUES('AAI',19981026,3.06,3.06,2.91,2.97,435200);
INSERT INTO eod_data VALUES('AAI',19981027,3.00,3.00,2.88,2.91,502000);
INSERT INTO eod_data VALUES('AAI',19981028,2.91,2.97,2.81,2.91,228500);
INSERT INTO eod_data VALUES('AAI',19981029,2.91,2.91,2.81,2.84,270400);
INSERT INTO eod_data VALUES('AAI',19981030,2.91,2.94,2.84,2.88,240500);
INSERT INTO eod_data VALUES('AAI',19981102,2.81,2.88,2.69,2.78,483100);
INSERT INTO eod_data VALUES('AAI',19981103,2.75,2.81,2.56,2.78,576000);
INSERT INTO eod_data VALUES('AAI',19981104,2.75,2.81,2.69,2.78,702300);
INSERT INTO eod_data VALUES('AAI',19981105,2.75,3.25,2.75,3.13,848300);
INSERT INTO eod_data VALUES('AAI',19981106,3.06,3.09,3.00,3.06,777900);
INSERT INTO eod_data VALUES('AAI',19981109,3.06,3.09,3.06,3.06,449100);
INSERT INTO eod_data VALUES('AAI',19981110,3.06,3.06,2.91,2.94,304900);
INSERT INTO eod_data VALUES('AAI',19981111,3.00,3.06,2.94,3.00,445900);
INSERT INTO eod_data VALUES('AAI',19981112,2.94,3.00,2.94,2.97,221300);
INSERT INTO eod_data VALUES('AAI',19981113,3.00,3.00,2.94,2.97,212900);
INSERT INTO eod_data VALUES('AAI',19981116,2.94,3.00,2.94,2.94,379800);
INSERT INTO eod_data VALUES('AAI',19981117,2.94,3.00,2.94,2.94,288400);
INSERT INTO eod_data VALUES('AAI',19981118,2.94,3.00,2.94,2.97,603200);
INSERT INTO eod_data VALUES('AAI',19981119,2.97,2.97,2.88,2.88,562200);
INSERT INTO eod_data VALUES('AAI',19981120,2.88,2.94,2.75,2.75,711100);
INSERT INTO eod_data VALUES('AAI',19981123,2.81,3.25,2.75,3.09,1279600);
INSERT INTO eod_data VALUES('AAI',19981124,3.19,3.50,3.19,3.31,1089700);
INSERT INTO eod_data VALUES('AAI',19981125,3.50,4.00,3.31,3.97,1253000);
INSERT INTO eod_data VALUES('AAI',19981127,4.00,4.47,4.00,4.44,976700);
INSERT INTO eod_data VALUES('AAI',19981130,4.66,4.69,3.53,4.00,1351900);
INSERT INTO eod_data VALUES('AAI',19981201,4.03,4.06,3.66,3.75,712500);
INSERT INTO eod_data VALUES('AAI',19981202,3.91,3.91,3.38,3.38,533800);
INSERT INTO eod_data VALUES('AAI',19981203,3.63,3.69,3.28,3.28,490900);
INSERT INTO eod_data VALUES('AAI',19981204,3.50,3.50,3.28,3.31,500800);
INSERT INTO eod_data VALUES('AAI',19981207,3.69,3.75,3.38,3.44,401000);
INSERT INTO eod_data VALUES('AAI',19981208,3.47,3.50,3.34,3.44,206200);
INSERT INTO eod_data VALUES('AAI',19981209,3.44,3.44,3.25,3.25,194600);
INSERT INTO eod_data VALUES('AAI',19981210,3.25,3.31,3.06,3.25,226900);
INSERT INTO eod_data VALUES('AAI',19981211,3.19,3.25,3.03,3.09,269500);
INSERT INTO eod_data VALUES('AAI',19981214,3.09,3.13,3.03,3.03,196600);
INSERT INTO eod_data VALUES('AAI',19981215,3.03,3.22,3.03,3.06,394800);
INSERT INTO eod_data VALUES('AAI',19981216,3.22,3.25,3.03,3.06,411900);
INSERT INTO eod_data VALUES('AAI',19981217,3.06,3.13,2.94,3.00,349800);
INSERT INTO eod_data VALUES('AAI',19981218,3.00,3.06,2.94,2.97,325300);
INSERT INTO eod_data VALUES('AAI',19981221,2.97,3.00,2.88,2.88,514300);
INSERT INTO eod_data VALUES('AAI',19981222,2.84,2.91,2.75,2.81,576200);
INSERT INTO eod_data VALUES('AAI',19981223,2.81,2.88,2.75,2.84,539600);
INSERT INTO eod_data VALUES('AAI',19981224,2.78,3.00,2.78,2.97,345600);
INSERT INTO eod_data VALUES('AAI',19981228,2.94,3.00,2.75,2.81,894900);
INSERT INTO eod_data VALUES('AAI',19981229,2.78,2.84,2.63,2.69,1104200);
INSERT INTO eod_data VALUES('AAI',19981230,2.63,2.88,2.63,2.63,869600);
INSERT INTO eod_data VALUES('AAI',19981231,2.63,2.78,2.53,2.63,1443500);
INSERT INTO eod_data VALUES('AAI',19990104,2.84,3.22,2.84,3.03,765900);
INSERT INTO eod_data VALUES('AAI',19990105,3.06,3.31,3.06,3.31,640000);
INSERT INTO eod_data VALUES('AAI',19990106,3.44,3.75,3.44,3.72,990500);
INSERT INTO eod_data VALUES('AAI',19990107,3.78,3.97,3.66,3.88,1013100);
INSERT INTO eod_data VALUES('AAI',19990108,3.97,4.13,3.63,3.75,912600);
INSERT INTO eod_data VALUES('AAI',19990111,3.81,3.84,3.50,3.66,475300);
INSERT INTO eod_data VALUES('AAI',19990112,3.63,3.63,3.13,3.19,409500);
INSERT INTO eod_data VALUES('AAI',19990113,2.97,3.50,2.75,3.38,328100);
INSERT INTO eod_data VALUES('AAI',19990114,3.25,3.38,3.13,3.13,275200);
INSERT INTO eod_data VALUES('AAI',19990115,3.19,3.25,3.00,3.19,284800);
INSERT INTO eod_data VALUES('AAI',19990119,3.16,3.19,3.00,3.13,352100);
INSERT INTO eod_data VALUES('AAI',19990120,3.03,3.13,3.03,3.06,208700);
INSERT INTO eod_data VALUES('AAI',19990121,3.06,3.13,3.03,3.09,224500);
INSERT INTO eod_data VALUES('AAI',19990122,3.03,3.13,3.03,3.03,174100);
INSERT INTO eod_data VALUES('AAI',19990125,3.06,3.13,3.00,3.06,300500);
INSERT INTO eod_data VALUES('AAI',19990126,3.16,3.19,3.06,3.09,240800);
INSERT INTO eod_data VALUES('AAI',19990127,3.09,3.09,3.00,3.03,189200);
INSERT INTO eod_data VALUES('AAI',19990128,3.03,3.06,2.97,3.03,475100);
INSERT INTO eod_data VALUES('AAI',19990129,3.03,3.06,3.00,3.03,450800);
INSERT INTO eod_data VALUES('AAI',19990201,3.06,3.13,2.94,3.00,498300);
INSERT INTO eod_data VALUES('AAI',19990202,3.00,3.06,2.97,3.06,483300);
INSERT INTO eod_data VALUES('AAI',19990203,3.09,3.25,3.03,3.22,548800);
INSERT INTO eod_data VALUES('AAI',19990204,3.41,3.50,3.31,3.44,557200);
INSERT INTO eod_data VALUES('AAI',19990205,3.53,3.81,3.44,3.75,852200);
INSERT INTO eod_data VALUES('AAI',19990208,3.81,3.94,3.75,3.91,672700);
INSERT INTO eod_data VALUES('AAI',19990209,3.94,3.97,3.63,3.63,506600);
INSERT INTO eod_data VALUES('AAI',19990210,3.72,3.84,3.63,3.63,302200);
INSERT INTO eod_data VALUES('AAI',19990211,3.63,3.75,3.53,3.53,264000);
INSERT INTO eod_data VALUES('AAI',19990212,3.53,3.66,3.53,3.59,127800);
INSERT INTO eod_data VALUES('AAI',19990216,3.75,3.75,3.50,3.50,206300);
INSERT INTO eod_data VALUES('AAI',19990217,3.50,3.63,3.25,3.28,369600);
INSERT INTO eod_data VALUES('AAI',19990218,3.25,3.31,3.06,3.19,294300);
INSERT INTO eod_data VALUES('AAI',19990219,3.28,3.31,3.22,3.22,136800);
INSERT INTO eod_data VALUES('AAI',19990222,3.28,3.44,3.22,3.44,240000);
INSERT INTO eod_data VALUES('AAI',19990223,3.44,3.50,3.31,3.31,186500);
INSERT INTO eod_data VALUES('AAI',19990224,3.44,3.50,3.25,3.41,267200);
INSERT INTO eod_data VALUES('AAI',19990225,3.31,3.47,3.31,3.41,107500);
INSERT INTO eod_data VALUES('AAI',19990226,3.47,3.47,3.38,3.38,78500);
INSERT INTO eod_data VALUES('AAI',19990301,3.44,3.44,3.25,3.38,139400);
INSERT INTO eod_data VALUES('AAI',19990302,3.34,3.53,3.34,3.34,232200);
INSERT INTO eod_data VALUES('AAI',19990303,3.41,3.50,3.34,3.50,355900);
INSERT INTO eod_data VALUES('AAI',19990304,3.50,3.69,3.44,3.59,472000);
INSERT INTO eod_data VALUES('AAI',19990305,3.63,3.72,3.50,3.53,249600);
INSERT INTO eod_data VALUES('AAI',19990308,3.56,3.63,3.50,3.50,228800);
INSERT INTO eod_data VALUES('AAI',19990309,3.50,3.56,3.28,3.28,304600);
INSERT INTO eod_data VALUES('AAI',19990310,3.38,3.44,3.13,3.16,243700);
INSERT INTO eod_data VALUES('AAI',19990311,3.16,3.19,3.06,3.19,249400);
INSERT INTO eod_data VALUES('AAI',19990312,3.13,3.22,3.06,3.19,172700);
INSERT INTO eod_data VALUES('AAI',19990315,3.22,3.41,3.13,3.28,260700);
INSERT INTO eod_data VALUES('AAI',19990316,3.41,3.47,3.25,3.31,304900);
INSERT INTO eod_data VALUES('AAI',19990317,3.31,3.50,3.25,3.31,227400);
INSERT INTO eod_data VALUES('AAI',19990318,3.25,3.34,3.25,3.31,146700);
INSERT INTO eod_data VALUES('AAI',19990319,3.25,3.44,3.25,3.41,401200);
INSERT INTO eod_data VALUES('AAI',19990322,3.34,3.88,3.34,3.88,1093900);
INSERT INTO eod_data VALUES('AAI',19990323,3.84,3.88,3.50,3.78,568300);
INSERT INTO eod_data VALUES('AAI',19990324,3.69,3.88,3.69,3.88,560400);
INSERT INTO eod_data VALUES('AAI',19990325,3.88,4.25,3.84,4.25,1463700);
INSERT INTO eod_data VALUES('AAI',19990326,4.19,4.63,4.19,4.44,1050500);
INSERT INTO eod_data VALUES('AAI',19990329,4.59,5.13,4.56,4.88,1190300);
INSERT INTO eod_data VALUES('AAI',19990330,4.94,5.00,4.63,4.66,603700);
INSERT INTO eod_data VALUES('AAI',19990331,4.72,4.75,4.00,4.19,618000);
INSERT INTO eod_data VALUES('AAI',19990401,4.13,4.38,4.13,4.38,261500);
INSERT INTO eod_data VALUES('AAI',19990405,4.38,4.44,4.25,4.31,476400);
INSERT INTO eod_data VALUES('AAI',19990406,4.34,4.47,4.31,4.44,487700);
INSERT INTO eod_data VALUES('AAI',19990407,4.41,4.47,4.38,4.38,382700);
INSERT INTO eod_data VALUES('AAI',19990408,4.44,4.59,4.38,4.44,534500);
INSERT INTO eod_data VALUES('AAI',19990409,4.44,4.72,4.41,4.63,356700);
INSERT INTO eod_data VALUES('AAI',19990412,4.66,4.84,4.63,4.78,574900);
INSERT INTO eod_data VALUES('AAI',19990413,4.75,5.00,4.75,5.00,634800);
INSERT INTO eod_data VALUES('AAI',19990414,5.00,5.50,5.00,5.47,1605700);
INSERT INTO eod_data VALUES('AAI',19990415,5.72,6.00,5.50,5.59,1226300);
INSERT INTO eod_data VALUES('AAI',19990416,5.78,5.81,5.13,5.19,1005400);
INSERT INTO eod_data VALUES('AAI',19990419,5.34,5.34,4.88,4.94,704400);
INSERT INTO eod_data VALUES('AAI',19990420,4.94,5.06,4.75,4.91,370400);
INSERT INTO eod_data VALUES('AAI',19990421,4.88,5.13,4.88,4.91,309100);
INSERT INTO eod_data VALUES('AAI',19990422,5.00,5.03,4.75,4.81,220100);
INSERT INTO eod_data VALUES('AAI',19990423,4.81,4.88,4.63,4.69,334800);
INSERT INTO eod_data VALUES('AAI',19990426,4.63,5.00,4.56,5.00,127200);
INSERT INTO eod_data VALUES('AAI',19990427,5.06,5.34,5.00,5.13,364900);
INSERT INTO eod_data VALUES('AAI',19990428,5.31,5.38,5.00,5.31,327600);
INSERT INTO eod_data VALUES('AAI',19990429,5.31,5.44,5.25,5.38,336900);
INSERT INTO eod_data VALUES('AAI',19990430,5.44,5.47,5.25,5.25,229200);
INSERT INTO eod_data VALUES('AAI',19990503,5.34,5.38,5.28,5.38,183400);
INSERT INTO eod_data VALUES('AAI',19990504,5.38,5.44,5.25,5.44,196100);
INSERT INTO eod_data VALUES('AAI',19990505,5.38,5.47,5.25,5.38,191700);
INSERT INTO eod_data VALUES('AAI',19990506,5.25,5.38,4.81,5.00,366100);
INSERT INTO eod_data VALUES('AAI',19990507,5.00,5.00,4.56,4.88,466200);
INSERT INTO eod_data VALUES('AAI',19990510,4.88,5.00,4.81,4.97,355300);
INSERT INTO eod_data VALUES('AAI',19990511,5.06,5.06,4.63,4.69,288400);
INSERT INTO eod_data VALUES('AAI',19990512,4.63,4.69,4.50,4.56,382200);
INSERT INTO eod_data VALUES('AAI',19990513,4.53,5.13,4.53,5.06,932800);
INSERT INTO eod_data VALUES('AAI',19990514,5.00,5.22,4.88,5.13,421300);
INSERT INTO eod_data VALUES('AAI',19990517,5.13,5.25,5.03,5.13,329100);
INSERT INTO eod_data VALUES('AAI',19990518,5.06,5.13,4.69,4.81,331300);
INSERT INTO eod_data VALUES('AAI',19990519,4.97,5.06,4.72,4.81,565200);
INSERT INTO eod_data VALUES('AAI',19990520,4.94,5.00,4.81,5.00,376500);
INSERT INTO eod_data VALUES('AAI',19990521,5.00,5.13,4.88,5.00,324100);
INSERT INTO eod_data VALUES('AAI',19990524,5.00,5.06,4.88,4.88,162800);
INSERT INTO eod_data VALUES('AAI',19990525,4.91,4.97,4.72,4.84,283200);
INSERT INTO eod_data VALUES('AAI',19990526,4.84,4.97,4.56,4.94,298300);
INSERT INTO eod_data VALUES('AAI',19990527,4.94,4.94,4.75,4.75,137700);
INSERT INTO eod_data VALUES('AAI',19990528,4.81,4.81,4.63,4.72,186600);
INSERT INTO eod_data VALUES('AAI',19990601,4.69,4.94,4.69,4.69,184700);
INSERT INTO eod_data VALUES('AAI',19990602,4.72,4.88,4.63,4.72,132300);
INSERT INTO eod_data VALUES('AAI',19990603,4.69,4.94,4.69,4.75,204900);
INSERT INTO eod_data VALUES('AAI',19990604,4.88,5.19,4.88,5.16,1961800);
INSERT INTO eod_data VALUES('AAI',19990607,5.19,5.31,4.75,4.84,623600);
INSERT INTO eod_data VALUES('AAI',19990608,4.94,5.06,4.84,5.00,306400);
INSERT INTO eod_data VALUES('AAI',19990609,5.00,5.06,4.81,4.88,284900);
INSERT INTO eod_data VALUES('AAI',19990610,4.86,4.97,4.81,4.97,171900);
INSERT INTO eod_data VALUES('AAI',19990611,4.88,4.94,4.75,4.81,112500);
INSERT INTO eod_data VALUES('AAI',19990614,4.81,4.88,4.69,4.75,215400);
INSERT INTO eod_data VALUES('AAI',19990615,4.88,4.88,4.75,4.84,168100);
INSERT INTO eod_data VALUES('AAI',19990616,4.81,4.94,4.78,4.81,103200);
INSERT INTO eod_data VALUES('AAI',19990617,4.78,5.02,4.78,4.88,462600);
INSERT INTO eod_data VALUES('AAI',19990618,5.03,5.13,4.94,5.06,704200);
INSERT INTO eod_data VALUES('AAI',19990621,5.06,5.50,5.06,5.50,540500);
INSERT INTO eod_data VALUES('AAI',19990622,5.41,5.47,5.31,5.31,361400);
INSERT INTO eod_data VALUES('AAI',19990623,5.31,5.44,5.31,5.31,230100);
INSERT INTO eod_data VALUES('AAI',19990624,5.31,5.44,5.25,5.31,231100);
INSERT INTO eod_data VALUES('AAI',19990625,5.31,5.41,5.19,5.19,208600);
INSERT INTO eod_data VALUES('AAI',19990628,5.23,5.38,5.16,5.19,248300);
INSERT INTO eod_data VALUES('AAI',19990629,5.25,5.56,5.22,5.53,776600);
INSERT INTO eod_data VALUES('AAI',19990630,5.50,5.75,5.50,5.75,717300);
INSERT INTO eod_data VALUES('AAI',19990701,5.69,5.88,5.63,5.84,373700);
INSERT INTO eod_data VALUES('AAI',19990702,5.83,5.88,5.50,5.50,311200);
INSERT INTO eod_data VALUES('AAI',19990706,5.47,6.00,5.44,6.00,772400);
INSERT INTO eod_data VALUES('AAI',19990707,5.97,6.00,5.66,5.81,470300);
INSERT INTO eod_data VALUES('AAI',19990708,5.91,5.94,5.75,5.88,264000);
INSERT INTO eod_data VALUES('AAI',19990709,5.78,5.94,5.78,5.81,232500);
INSERT INTO eod_data VALUES('AAI',19990712,5.81,5.97,5.81,5.94,508500);
INSERT INTO eod_data VALUES('AAI',19990713,5.91,6.25,5.91,6.09,1168300);
INSERT INTO eod_data VALUES('AAI',19990714,6.22,6.94,6.13,6.78,3998700);
INSERT INTO eod_data VALUES('AAI',19990715,6.97,7.25,6.88,6.97,2317900);
INSERT INTO eod_data VALUES('AAI',19990716,6.91,7.00,6.59,6.75,796000);
INSERT INTO eod_data VALUES('AAI',19990719,6.81,6.81,6.25,6.50,892700);
INSERT INTO eod_data VALUES('AAI',19990720,6.63,6.69,6.47,6.50,881800);
INSERT INTO eod_data VALUES('AAI',19990721,6.53,6.56,6.38,6.47,378900);
INSERT INTO eod_data VALUES('AAI',19990722,6.38,6.44,6.13,6.22,429900);
INSERT INTO eod_data VALUES('AAI',19990723,6.16,6.25,6.06,6.13,296500);
INSERT INTO eod_data VALUES('AAI',19990726,6.13,6.34,6.00,6.06,975600);
INSERT INTO eod_data VALUES('AAI',19990727,6.09,6.13,5.97,6.06,861300);
INSERT INTO eod_data VALUES('AAI',19990728,6.00,6.03,5.31,5.63,861400);
INSERT INTO eod_data VALUES('AAI',19990729,5.63,6.06,5.50,6.00,735900);
INSERT INTO eod_data VALUES('AAI',19990730,6.09,6.50,6.06,6.41,597700);
INSERT INTO eod_data VALUES('AAI',19990802,6.47,6.56,6.03,6.13,331800);
INSERT INTO eod_data VALUES('AAI',19990803,6.09,6.50,6.06,6.50,372200);
INSERT INTO eod_data VALUES('AAI',19990804,6.44,6.44,6.13,6.25,286900);
INSERT INTO eod_data VALUES('AAI',19990805,6.25,6.31,5.88,6.09,290800);
INSERT INTO eod_data VALUES('AAI',19990806,6.06,6.13,5.88,6.00,245900);
INSERT INTO eod_data VALUES('AAI',19990809,6.05,6.06,5.69,5.75,339200);
INSERT INTO eod_data VALUES('AAI',19990810,5.77,5.97,5.72,5.81,273500);
INSERT INTO eod_data VALUES('AAI',19990811,5.88,6.13,5.81,6.13,377600);
INSERT INTO eod_data VALUES('AAI',19990812,6.00,6.19,6.00,6.03,180500);
INSERT INTO eod_data VALUES('AAI',19990813,6.08,6.13,6.00,6.03,178500);
INSERT INTO eod_data VALUES('AAI',19990816,6.03,6.13,6.00,6.03,115200);
INSERT INTO eod_data VALUES('AAI',19990817,6.03,6.06,5.63,5.81,773600);
INSERT INTO eod_data VALUES('AAI',19990818,5.81,5.81,5.63,5.81,295100);
INSERT INTO eod_data VALUES('AAI',19990819,5.81,5.88,5.69,5.75,156000);
INSERT INTO eod_data VALUES('AAI',19990820,5.75,5.88,5.75,5.81,94700);
INSERT INTO eod_data VALUES('AAI',19990823,5.84,5.97,5.66,5.69,336700);
INSERT INTO eod_data VALUES('AAI',19990824,5.69,5.94,5.69,5.75,221500);
INSERT INTO eod_data VALUES('AAI',19990825,5.78,5.88,5.75,5.81,323100);
INSERT INTO eod_data VALUES('AAI',19990826,5.81,5.94,5.69,5.78,209000);
INSERT INTO eod_data VALUES('AAI',19990827,5.69,5.78,5.69,5.75,112800);
INSERT INTO eod_data VALUES('AAI',19990830,5.78,5.78,5.56,5.69,289300);
INSERT INTO eod_data VALUES('AAI',19990831,5.63,5.72,5.50,5.53,382100);
INSERT INTO eod_data VALUES('AAI',19990901,5.53,5.84,5.38,5.41,398200);
INSERT INTO eod_data VALUES('AAI',19990902,5.41,5.69,5.31,5.53,300700);
INSERT INTO eod_data VALUES('AAI',19990903,5.66,5.69,5.53,5.69,136800);
INSERT INTO eod_data VALUES('AAI',19990907,5.63,5.72,5.50,5.56,228300);
INSERT INTO eod_data VALUES('AAI',19990908,5.56,5.63,5.41,5.50,308500);
INSERT INTO eod_data VALUES('AAI',19990909,5.42,5.50,5.22,5.44,333900);
INSERT INTO eod_data VALUES('AAI',19990910,5.50,5.59,5.38,5.44,237200);
INSERT INTO eod_data VALUES('AAI',19990913,5.39,5.44,5.34,5.41,199600);
INSERT INTO eod_data VALUES('AAI',19990914,5.38,5.38,5.25,5.34,231000);
INSERT INTO eod_data VALUES('AAI',19990915,5.31,5.34,5.00,5.16,395400);
INSERT INTO eod_data VALUES('AAI',19990916,5.13,5.16,5.03,5.09,160700);
INSERT INTO eod_data VALUES('AAI',19990917,5.13,5.13,5.03,5.03,185200);
INSERT INTO eod_data VALUES('AAI',19990920,5.03,5.13,5.03,5.03,263000);
INSERT INTO eod_data VALUES('AAI',19990921,5.14,5.41,5.03,5.38,745400);
INSERT INTO eod_data VALUES('AAI',19990922,5.38,5.69,5.28,5.38,608900);
INSERT INTO eod_data VALUES('AAI',19990923,5.34,5.38,5.06,5.06,287500);
INSERT INTO eod_data VALUES('AAI',19990924,5.03,5.25,5.00,5.03,246000);
INSERT INTO eod_data VALUES('AAI',19990927,5.13,5.25,5.06,5.13,213600);
INSERT INTO eod_data VALUES('AAI',19990928,5.09,5.13,5.03,5.03,203300);
INSERT INTO eod_data VALUES('AAI',19990929,5.09,5.09,5.00,5.03,216500);
INSERT INTO eod_data VALUES('AAI',19990930,5.03,5.06,4.94,5.03,209400);
INSERT INTO eod_data VALUES('AAI',19991001,5.00,5.25,4.97,5.00,346500);
INSERT INTO eod_data VALUES('AAI',19991004,5.03,5.03,4.59,4.75,278700);
INSERT INTO eod_data VALUES('AAI',19991005,4.63,4.91,4.31,4.75,405700);
INSERT INTO eod_data VALUES('AAI',19991006,4.81,4.94,4.72,4.88,569600);
INSERT INTO eod_data VALUES('AAI',19991007,4.94,5.81,4.91,5.69,1171500);
INSERT INTO eod_data VALUES('AAI',19991008,5.94,6.06,5.50,5.50,486600);
INSERT INTO eod_data VALUES('AAI',19991011,5.50,5.81,5.38,5.81,359100);
INSERT INTO eod_data VALUES('AAI',19991012,5.69,5.75,5.38,5.38,350700);
INSERT INTO eod_data VALUES('AAI',19991013,5.44,5.94,5.00,5.00,472400);
INSERT INTO eod_data VALUES('AAI',19991014,5.19,5.25,4.94,4.97,577600);
INSERT INTO eod_data VALUES('AAI',19991015,4.88,5.31,4.69,5.19,550800);
INSERT INTO eod_data VALUES('AAI',19991018,5.19,5.25,4.88,5.00,276500);
INSERT INTO eod_data VALUES('AAI',19991019,5.05,5.13,4.94,5.03,156800);
INSERT INTO eod_data VALUES('AAI',19991020,5.03,5.09,4.88,4.94,204400);
INSERT INTO eod_data VALUES('AAI',19991021,4.97,4.97,4.81,4.81,115500);
INSERT INTO eod_data VALUES('AAI',19991022,5.03,5.06,4.75,4.81,141600);
INSERT INTO eod_data VALUES('AAI',19991025,4.81,4.84,4.75,4.81,136900);
INSERT INTO eod_data VALUES('AAI',19991026,4.88,4.94,4.75,4.78,123300);
INSERT INTO eod_data VALUES('AAI',19991027,4.84,4.94,4.63,4.69,229400);
INSERT INTO eod_data VALUES('AAI',19991028,4.81,4.84,4.63,4.72,176400);
INSERT INTO eod_data VALUES('AAI',19991029,4.66,4.75,4.50,4.56,273800);
INSERT INTO eod_data VALUES('AAI',19991101,4.55,4.63,4.50,4.53,190300);
INSERT INTO eod_data VALUES('AAI',19991102,4.56,4.63,4.50,4.50,363900);
INSERT INTO eod_data VALUES('AAI',19991103,4.53,4.63,4.50,4.56,324500);
INSERT INTO eod_data VALUES('AAI',19991104,4.63,4.72,4.31,4.44,553000);
INSERT INTO eod_data VALUES('AAI',19991105,4.56,5.00,4.53,5.00,489500);
INSERT INTO eod_data VALUES('AAI',19991108,5.00,5.25,4.91,5.06,312900);
INSERT INTO eod_data VALUES('AAI',19991109,5.22,5.25,5.13,5.13,217200);
INSERT INTO eod_data VALUES('AAI',19991110,5.22,5.25,5.00,5.03,156600);
INSERT INTO eod_data VALUES('AAI',19991111,5.03,5.13,4.88,5.03,282800);
INSERT INTO eod_data VALUES('AAI',19991112,5.13,5.38,5.00,5.31,2788900);
INSERT INTO eod_data VALUES('AAI',19991115,5.44,5.50,5.06,5.16,755200);
INSERT INTO eod_data VALUES('AAI',19991116,5.31,5.31,4.94,4.94,394100);
INSERT INTO eod_data VALUES('AAI',19991117,4.94,5.00,4.44,4.50,1789800);
INSERT INTO eod_data VALUES('AAI',19991118,4.67,4.88,4.47,4.75,696600);
INSERT INTO eod_data VALUES('AAI',19991119,4.72,5.13,4.66,5.00,513400);
INSERT INTO eod_data VALUES('AAI',19991122,4.94,5.00,4.63,4.81,454100);
INSERT INTO eod_data VALUES('AAI',19991123,4.78,4.81,4.63,4.69,294100);
INSERT INTO eod_data VALUES('AAI',19991124,4.72,4.75,4.56,4.59,202300);
INSERT INTO eod_data VALUES('AAI',19991126,4.63,4.69,4.56,4.63,117800);
INSERT INTO eod_data VALUES('AAI',19991129,4.56,4.66,4.50,4.56,396900);
INSERT INTO eod_data VALUES('AAI',19991130,4.56,4.63,4.50,4.63,426700);
INSERT INTO eod_data VALUES('AAI',19991201,4.56,4.63,4.50,4.53,261800);
INSERT INTO eod_data VALUES('AAI',19991202,4.53,4.63,4.50,4.50,363400);
INSERT INTO eod_data VALUES('AAI',19991203,4.56,4.94,4.53,4.88,828400);
INSERT INTO eod_data VALUES('AAI',19991206,4.91,5.00,4.75,4.75,417000);
INSERT INTO eod_data VALUES('AAI',19991207,4.81,4.88,4.56,4.81,419700);
INSERT INTO eod_data VALUES('AAI',19991208,4.75,4.88,4.63,4.63,267300);
INSERT INTO eod_data VALUES('AAI',19991209,4.63,4.75,4.53,4.56,332500);
INSERT INTO eod_data VALUES('AAI',19991210,4.63,4.75,4.56,4.63,328600);
INSERT INTO eod_data VALUES('AAI',19991213,4.59,4.72,4.53,4.63,397100);
INSERT INTO eod_data VALUES('AAI',19991214,4.66,4.69,4.53,4.63,344900);
INSERT INTO eod_data VALUES('AAI',19991215,4.59,4.63,4.44,4.63,459600);
INSERT INTO eod_data VALUES('AAI',19991216,4.59,4.63,4.34,4.41,350500);
INSERT INTO eod_data VALUES('AAI',19991217,4.47,4.53,4.38,4.47,457800);
INSERT INTO eod_data VALUES('AAI',19991220,4.44,4.59,4.13,4.25,864600);
INSERT INTO eod_data VALUES('AAI',19991221,4.28,4.34,4.13,4.19,490400);
INSERT INTO eod_data VALUES('AAI',19991222,4.16,4.25,3.50,4.00,748400);
INSERT INTO eod_data VALUES('AAI',19991223,4.03,4.25,4.03,4.13,487900);
INSERT INTO eod_data VALUES('AAI',19991227,4.09,4.28,4.03,4.09,575800);
INSERT INTO eod_data VALUES('AAI',19991228,4.06,4.09,3.97,4.03,639200);
INSERT INTO eod_data VALUES('AAI',19991229,4.00,4.13,4.00,4.09,681100);
INSERT INTO eod_data VALUES('AAI',19991230,4.06,4.53,4.00,4.44,1101300);
INSERT INTO eod_data VALUES('AAI',19991231,4.44,4.53,4.38,4.53,534100);
INSERT INTO eod_data VALUES('AAI',20000103,4.47,4.66,4.31,4.50,442700);
INSERT INTO eod_data VALUES('AAI',20000104,4.44,4.63,4.38,4.50,314800);
INSERT INTO eod_data VALUES('AAI',20000105,4.50,4.75,4.44,4.75,387100);
INSERT INTO eod_data VALUES('AAI',20000106,4.63,5.09,4.63,4.94,1056100);
INSERT INTO eod_data VALUES('AAI',20000107,4.97,5.03,4.75,5.00,519100);
INSERT INTO eod_data VALUES('AAI',20000110,5.00,5.03,4.91,4.97,518100);
INSERT INTO eod_data VALUES('AAI',20000111,4.91,5.00,4.81,4.88,308200);
INSERT INTO eod_data VALUES('AAI',20000112,4.81,4.97,4.81,4.88,174300);
INSERT INTO eod_data VALUES('AAI',20000113,4.81,4.81,4.56,4.75,283700);
INSERT INTO eod_data VALUES('AAI',20000114,4.77,5.03,4.75,4.88,724700);
INSERT INTO eod_data VALUES('AAI',20000118,4.81,4.88,4.69,4.81,248500);
INSERT INTO eod_data VALUES('AAI',20000119,4.75,4.75,4.44,4.53,645400);
INSERT INTO eod_data VALUES('AAI',20000120,4.50,4.63,4.44,4.63,400100);
INSERT INTO eod_data VALUES('AAI',20000121,4.59,4.91,4.44,4.50,380700);
INSERT INTO eod_data VALUES('AAI',20000124,4.45,4.56,4.38,4.50,425100);
INSERT INTO eod_data VALUES('AAI',20000125,4.45,4.56,4.38,4.56,323500);
INSERT INTO eod_data VALUES('AAI',20000126,4.64,4.97,4.56,4.81,566800);
INSERT INTO eod_data VALUES('AAI',20000127,4.81,4.88,4.56,4.81,358000);
INSERT INTO eod_data VALUES('AAI',20000128,4.72,4.75,4.56,4.63,258300);
INSERT INTO eod_data VALUES('AAI',20000131,4.58,4.81,4.50,4.75,549500);
INSERT INTO eod_data VALUES('AAI',20000201,4.63,4.81,4.56,4.56,705700);
INSERT INTO eod_data VALUES('AAI',20000202,4.72,4.75,4.31,4.47,899200);
INSERT INTO eod_data VALUES('AAI',20000203,4.44,4.53,4.34,4.44,307800);
INSERT INTO eod_data VALUES('AAI',20000204,4.47,4.50,4.13,4.31,573900);
INSERT INTO eod_data VALUES('AAI',20000207,4.50,4.50,4.31,4.44,349800);
INSERT INTO eod_data VALUES('AAI',20000208,4.44,4.50,4.19,4.31,443700);
INSERT INTO eod_data VALUES('AAI',20000209,4.31,4.41,4.13,4.38,408400);
INSERT INTO eod_data VALUES('AAI',20000210,4.22,4.38,4.16,4.25,326800);
INSERT INTO eod_data VALUES('AAI',20000211,4.19,4.25,4.13,4.25,516300);
INSERT INTO eod_data VALUES('AAI',20000214,4.20,4.31,4.13,4.19,219600);
INSERT INTO eod_data VALUES('AAI',20000215,4.20,4.31,4.16,4.25,250000);
INSERT INTO eod_data VALUES('AAI',20000216,4.22,4.44,4.19,4.31,399600);
INSERT INTO eod_data VALUES('AAI',20000217,4.25,4.31,4.19,4.19,340700);
INSERT INTO eod_data VALUES('AAI',20000218,4.19,4.25,4.13,4.13,571700);
INSERT INTO eod_data VALUES('AAI',20000222,4.16,4.16,4.00,4.06,324200);
INSERT INTO eod_data VALUES('AAI',20000223,4.03,4.13,4.00,4.06,219500);
INSERT INTO eod_data VALUES('AAI',20000224,4.02,4.13,4.00,4.06,312500);
INSERT INTO eod_data VALUES('AAI',20000225,4.03,4.06,3.88,3.94,317700);
INSERT INTO eod_data VALUES('AAI',20000228,4.00,4.13,3.94,4.09,351100);
INSERT INTO eod_data VALUES('AAI',20000229,4.06,4.13,4.03,4.09,224700);
INSERT INTO eod_data VALUES('AAI',20000301,4.06,4.31,4.00,4.31,389000);
INSERT INTO eod_data VALUES('AAI',20000302,4.20,4.34,4.06,4.31,286100);
INSERT INTO eod_data VALUES('AAI',20000303,4.31,4.31,4.13,4.22,188900);
INSERT INTO eod_data VALUES('AAI',20000306,4.30,4.31,4.06,4.09,598800);
INSERT INTO eod_data VALUES('AAI',20000307,4.09,4.13,4.00,4.13,415300);
INSERT INTO eod_data VALUES('AAI',20000308,4.09,4.16,4.00,4.06,318500);
INSERT INTO eod_data VALUES('AAI',20000309,4.03,4.13,3.91,4.00,631900);
INSERT INTO eod_data VALUES('AAI',20000310,4.03,4.09,3.94,3.94,244500);
INSERT INTO eod_data VALUES('AAI',20000313,3.97,4.00,3.88,3.91,219000);
INSERT INTO eod_data VALUES('AAI',20000314,3.92,3.97,3.75,3.75,654400);
INSERT INTO eod_data VALUES('AAI',20000315,3.84,3.94,3.72,3.75,888600);
INSERT INTO eod_data VALUES('AAI',20000316,3.94,4.00,3.81,3.94,501800);
INSERT INTO eod_data VALUES('AAI',20000317,3.92,4.03,3.88,3.95,704800);
INSERT INTO eod_data VALUES('AAI',20000320,3.94,4.09,3.88,4.03,465200);
INSERT INTO eod_data VALUES('AAI',20000321,4.09,4.31,4.06,4.25,470800);
INSERT INTO eod_data VALUES('AAI',20000322,4.34,4.38,4.25,4.38,273100);
INSERT INTO eod_data VALUES('AAI',20000323,4.25,4.38,4.13,4.34,289800);
INSERT INTO eod_data VALUES('AAI',20000324,4.25,4.75,4.22,4.75,926800);
INSERT INTO eod_data VALUES('AAI',20000327,4.63,4.66,4.19,4.31,528400);
INSERT INTO eod_data VALUES('AAI',20000328,4.25,4.31,4.19,4.22,159900);
INSERT INTO eod_data VALUES('AAI',20000329,4.23,4.44,4.19,4.44,288200);
INSERT INTO eod_data VALUES('AAI',20000330,4.44,4.50,4.31,4.44,285700);
INSERT INTO eod_data VALUES('AAI',20000331,4.38,4.44,4.31,4.41,287800);
INSERT INTO eod_data VALUES('AAI',20000403,4.44,4.50,4.38,4.50,412700);
INSERT INTO eod_data VALUES('AAI',20000404,4.48,4.81,4.44,4.69,1144200);
INSERT INTO eod_data VALUES('AAI',20000405,4.63,4.81,4.63,4.75,538900);
INSERT INTO eod_data VALUES('AAI',20000406,4.69,4.78,4.56,4.56,165800);
INSERT INTO eod_data VALUES('AAI',20000407,4.69,4.81,4.56,4.75,574200);
INSERT INTO eod_data VALUES('AAI',20000410,4.72,5.00,4.69,4.81,679400);
INSERT INTO eod_data VALUES('AAI',20000411,4.80,4.88,4.50,4.81,503500);
INSERT INTO eod_data VALUES('AAI',20000412,4.69,4.72,4.25,4.25,657600);
INSERT INTO eod_data VALUES('AAI',20000413,4.31,4.38,4.00,4.19,340500);
INSERT INTO eod_data VALUES('AAI',20000414,4.19,4.19,4.00,4.19,838600);
INSERT INTO eod_data VALUES('AAI',20000417,4.06,4.19,4.00,4.00,731100);
INSERT INTO eod_data VALUES('AAI',20000418,4.05,4.31,4.00,4.19,370300);
INSERT INTO eod_data VALUES('AAI',20000419,4.13,4.16,4.03,4.08,266400);
INSERT INTO eod_data VALUES('AAI',20000420,4.09,4.25,4.06,4.22,248100);
INSERT INTO eod_data VALUES('AAI',20000424,4.19,4.25,4.13,4.19,627300);
INSERT INTO eod_data VALUES('AAI',20000425,4.20,4.38,4.16,4.38,402400);
INSERT INTO eod_data VALUES('AAI',20000426,4.28,4.41,4.28,4.38,246500);
INSERT INTO eod_data VALUES('AAI',20000427,4.25,4.38,4.06,4.34,260700);
INSERT INTO eod_data VALUES('AAI',20000428,4.28,4.38,4.16,4.25,269300);
INSERT INTO eod_data VALUES('AAI',20000501,4.25,4.38,4.19,4.25,244300);
INSERT INTO eod_data VALUES('AAI',20000502,4.31,4.56,4.19,4.56,707000);
INSERT INTO eod_data VALUES('AAI',20000503,4.50,4.56,4.41,4.50,472300);
INSERT INTO eod_data VALUES('AAI',20000504,4.47,4.56,4.41,4.44,234600);
INSERT INTO eod_data VALUES('AAI',20000505,4.47,4.56,4.44,4.50,214100);
INSERT INTO eod_data VALUES('AAI',20000508,4.53,4.75,4.44,4.75,393700);
INSERT INTO eod_data VALUES('AAI',20000509,4.66,4.72,4.53,4.63,188200);
INSERT INTO eod_data VALUES('AAI',20000510,4.53,4.63,4.44,4.50,193500);
INSERT INTO eod_data VALUES('AAI',20000511,4.47,4.63,4.44,4.63,161900);
INSERT INTO eod_data VALUES('AAI',20000512,4.56,4.63,4.50,4.58,142600);
INSERT INTO eod_data VALUES('AAI',20000515,4.56,4.69,4.44,4.50,176300);
INSERT INTO eod_data VALUES('AAI',20000516,4.59,4.63,4.44,4.47,207500);
INSERT INTO eod_data VALUES('AAI',20000517,4.38,4.50,4.38,4.44,173900);
INSERT INTO eod_data VALUES('AAI',20000518,4.44,4.56,4.44,4.47,398100);
INSERT INTO eod_data VALUES('AAI',20000519,4.47,4.50,4.38,4.50,197000);
INSERT INTO eod_data VALUES('AAI',20000522,4.44,4.50,4.25,4.38,410700);
INSERT INTO eod_data VALUES('AAI',20000523,4.25,4.44,4.25,4.38,242800);
INSERT INTO eod_data VALUES('AAI',20000524,4.42,4.47,4.25,4.25,257700);
INSERT INTO eod_data VALUES('AAI',20000525,4.31,4.44,4.25,4.31,231100);
INSERT INTO eod_data VALUES('AAI',20000526,4.34,4.42,4.13,4.19,213800);
INSERT INTO eod_data VALUES('AAI',20000530,4.22,4.28,4.13,4.19,201600);
INSERT INTO eod_data VALUES('AAI',20000531,4.13,4.16,4.06,4.13,217600);
INSERT INTO eod_data VALUES('AAI',20000601,4.16,4.28,4.09,4.25,119400);
INSERT INTO eod_data VALUES('AAI',20000602,4.38,4.38,4.22,4.22,155800);
INSERT INTO eod_data VALUES('AAI',20000605,4.19,4.31,4.13,4.16,185800);
INSERT INTO eod_data VALUES('AAI',20000606,4.20,4.25,4.19,4.19,111000);
INSERT INTO eod_data VALUES('AAI',20000607,4.23,4.38,4.19,4.34,206900);
INSERT INTO eod_data VALUES('AAI',20000608,4.28,4.38,4.19,4.25,104400);
INSERT INTO eod_data VALUES('AAI',20000609,4.28,4.34,4.25,4.31,126300);
INSERT INTO eod_data VALUES('AAI',20000612,4.34,4.34,4.19,4.19,119900);
INSERT INTO eod_data VALUES('AAI',20000613,4.19,4.22,4.13,4.16,129100);
INSERT INTO eod_data VALUES('AAI',20000614,4.16,4.38,4.16,4.25,125800);
INSERT INTO eod_data VALUES('AAI',20000615,4.25,4.38,4.25,4.31,169600);
INSERT INTO eod_data VALUES('AAI',20000616,4.75,4.75,4.25,4.56,878800);
INSERT INTO eod_data VALUES('AAI',20000619,4.53,4.53,4.19,4.22,359500);
INSERT INTO eod_data VALUES('AAI',20000620,4.23,4.25,4.13,4.19,188100);
INSERT INTO eod_data VALUES('AAI',20000621,4.17,4.22,3.88,3.97,813400);
INSERT INTO eod_data VALUES('AAI',20000622,3.98,4.00,3.88,3.88,287200);
INSERT INTO eod_data VALUES('AAI',20000623,3.91,3.97,3.88,3.91,164000);
INSERT INTO eod_data VALUES('AAI',20000626,3.94,4.13,3.94,4.00,163300);
INSERT INTO eod_data VALUES('AAI',20000627,4.06,4.06,3.91,3.91,179400);
INSERT INTO eod_data VALUES('AAI',20000628,3.97,4.22,3.91,4.16,184300);
INSERT INTO eod_data VALUES('AAI',20000629,4.16,4.16,4.00,4.09,198000);
INSERT INTO eod_data VALUES('AAI',20000630,4.13,4.19,3.88,4.16,384700);
INSERT INTO eod_data VALUES('AAI',20000703,4.19,4.19,4.06,4.13,170300);
INSERT INTO eod_data VALUES('AAI',20000705,4.19,4.38,4.09,4.34,396200);
INSERT INTO eod_data VALUES('AAI',20000706,4.31,4.63,4.25,4.56,555900);
INSERT INTO eod_data VALUES('AAI',20000707,4.56,4.66,4.44,4.63,275600);
INSERT INTO eod_data VALUES('AAI',20000710,4.58,4.63,4.50,4.59,188300);
INSERT INTO eod_data VALUES('AAI',20000711,4.59,4.75,4.56,4.72,281600);
INSERT INTO eod_data VALUES('AAI',20000712,4.81,4.91,4.66,4.66,791300);
INSERT INTO eod_data VALUES('AAI',20000713,4.75,4.88,4.75,4.75,466300);
INSERT INTO eod_data VALUES('AAI',20000714,4.75,4.88,4.56,4.69,100400);
INSERT INTO eod_data VALUES('AAI',20000717,4.56,4.81,4.50,4.81,168100);
INSERT INTO eod_data VALUES('AAI',20000718,4.81,4.94,4.75,4.81,285400);
INSERT INTO eod_data VALUES('AAI',20000719,4.88,4.88,4.56,4.81,191900);
INSERT INTO eod_data VALUES('AAI',20000720,4.75,4.81,4.56,4.69,94000);
INSERT INTO eod_data VALUES('AAI',20000721,4.56,4.75,4.50,4.56,119500);
INSERT INTO eod_data VALUES('AAI',20000724,4.63,4.75,4.63,4.69,77700);
INSERT INTO eod_data VALUES('AAI',20000725,4.56,4.69,4.56,4.63,75100);
INSERT INTO eod_data VALUES('AAI',20000726,4.56,4.63,4.38,4.50,135000);
INSERT INTO eod_data VALUES('AAI',20000727,4.38,4.56,4.19,4.31,60400);
INSERT INTO eod_data VALUES('AAI',20000728,4.31,4.31,4.06,4.25,85000);
INSERT INTO eod_data VALUES('AAI',20000731,4.19,4.31,4.13,4.25,49500);
INSERT INTO eod_data VALUES('AAI',20000801,4.31,4.44,4.25,4.25,50900);
INSERT INTO eod_data VALUES('AAI',20000802,4.31,4.44,4.31,4.31,106600);
INSERT INTO eod_data VALUES('AAI',20000803,4.25,4.56,4.19,4.50,168500);
INSERT INTO eod_data VALUES('AAI',20000804,4.50,4.63,4.31,4.38,141600);
INSERT INTO eod_data VALUES('AAI',20000807,4.25,4.63,4.25,4.50,181600);
INSERT INTO eod_data VALUES('AAI',20000808,4.56,4.63,4.44,4.50,134100);
INSERT INTO eod_data VALUES('AAI',20000809,4.25,4.50,4.19,4.31,67300);
INSERT INTO eod_data VALUES('AAI',20000810,4.31,4.50,4.25,4.38,46300);
INSERT INTO eod_data VALUES('AAI',20000811,4.38,4.44,4.31,4.38,40500);
INSERT INTO eod_data VALUES('AAI',20000814,4.25,4.44,4.25,4.44,60400);
INSERT INTO eod_data VALUES('AAI',20000815,4.38,4.44,4.19,4.25,151900);
INSERT INTO eod_data VALUES('AAI',20000816,4.38,4.38,4.13,4.38,119800);
INSERT INTO eod_data VALUES('AAI',20000817,4.31,4.31,4.25,4.25,51400);
INSERT INTO eod_data VALUES('AAI',20000818,4.31,4.38,4.19,4.25,73200);
INSERT INTO eod_data VALUES('AAI',20000821,4.25,4.31,4.19,4.25,90900);
INSERT INTO eod_data VALUES('AAI',20000822,4.38,4.38,4.19,4.19,156300);
INSERT INTO eod_data VALUES('AAI',20000823,4.13,4.25,4.13,4.13,126500);
INSERT INTO eod_data VALUES('AAI',20000824,4.13,4.19,4.13,4.19,119000);
INSERT INTO eod_data VALUES('AAI',20000825,4.19,4.25,4.06,4.13,123400);
INSERT INTO eod_data VALUES('AAI',20000828,4.13,4.25,4.00,4.25,202000);
INSERT INTO eod_data VALUES('AAI',20000829,4.25,4.25,4.13,4.13,37400);
INSERT INTO eod_data VALUES('AAI',20000830,4.13,4.19,4.06,4.19,58300);
INSERT INTO eod_data VALUES('AAI',20000831,4.13,4.19,4.13,4.13,57300);
INSERT INTO eod_data VALUES('AAI',20000901,4.19,4.19,4.06,4.06,118400);
INSERT INTO eod_data VALUES('AAI',20000905,4.13,4.13,4.00,4.13,276600);
INSERT INTO eod_data VALUES('AAI',20000906,4.19,4.19,4.00,4.13,248900);
INSERT INTO eod_data VALUES('AAI',20000907,4.06,4.13,4.00,4.06,224300);
INSERT INTO eod_data VALUES('AAI',20000908,4.00,4.13,4.00,4.00,94800);
INSERT INTO eod_data VALUES('AAI',20000911,4.06,4.13,4.00,4.00,78500);
INSERT INTO eod_data VALUES('AAI',20000912,4.00,4.13,3.94,4.06,218300);
INSERT INTO eod_data VALUES('AAI',20000913,4.13,4.13,4.00,4.00,118400);
INSERT INTO eod_data VALUES('AAI',20000914,4.00,4.19,3.94,4.19,240000);
INSERT INTO eod_data VALUES('AAI',20000915,4.13,4.31,4.13,4.31,205900);
INSERT INTO eod_data VALUES('AAI',20000918,4.31,4.31,4.13,4.25,139000);
INSERT INTO eod_data VALUES('AAI',20000919,4.25,4.31,4.19,4.31,163000);
INSERT INTO eod_data VALUES('AAI',20000920,4.38,4.38,4.19,4.25,108400);
INSERT INTO eod_data VALUES('AAI',20000921,4.25,4.44,4.25,4.38,227400);
INSERT INTO eod_data VALUES('AAI',20000922,4.31,4.44,4.25,4.38,185500);
INSERT INTO eod_data VALUES('AAI',20000925,4.38,4.38,4.25,4.31,144500);
INSERT INTO eod_data VALUES('AAI',20000926,4.25,4.44,4.25,4.38,179300);
INSERT INTO eod_data VALUES('AAI',20000927,4.38,4.75,4.31,4.69,478800);
INSERT INTO eod_data VALUES('AAI',20000928,4.56,4.63,4.44,4.50,106000);
INSERT INTO eod_data VALUES('AAI',20000929,4.50,4.56,4.44,4.44,164300);
INSERT INTO eod_data VALUES('AAI',20001002,4.44,4.56,4.38,4.50,124200);
INSERT INTO eod_data VALUES('AAI',20001003,4.38,4.38,4.00,4.19,349400);
INSERT INTO eod_data VALUES('AAI',20001004,4.13,4.50,4.06,4.44,139000);
INSERT INTO eod_data VALUES('AAI',20001005,4.44,4.50,4.31,4.31,112700);
INSERT INTO eod_data VALUES('AAI',20001006,4.31,4.44,4.19,4.25,163300);
INSERT INTO eod_data VALUES('AAI',20001009,4.19,4.25,4.06,4.19,60800);
INSERT INTO eod_data VALUES('AAI',20001010,4.13,4.25,4.13,4.19,70300);
INSERT INTO eod_data VALUES('AAI',20001011,4.13,4.19,4.00,4.13,192500);
INSERT INTO eod_data VALUES('AAI',20001012,4.13,4.19,3.94,3.94,338600);
INSERT INTO eod_data VALUES('AAI',20001013,3.94,4.13,3.88,4.06,197600);
INSERT INTO eod_data VALUES('AAI',20001016,4.00,4.31,4.00,4.31,305700);
INSERT INTO eod_data VALUES('AAI',20001017,4.31,4.44,4.25,4.25,195200);
INSERT INTO eod_data VALUES('AAI',20001018,4.13,4.13,4.00,4.13,142700);
INSERT INTO eod_data VALUES('AAI',20001019,4.06,4.19,4.00,4.13,94700);
INSERT INTO eod_data VALUES('AAI',20001020,4.06,4.19,4.00,4.13,182500);
INSERT INTO eod_data VALUES('AAI',20001023,4.06,4.13,4.00,4.13,121500);
INSERT INTO eod_data VALUES('AAI',20001024,4.06,4.25,4.06,4.19,194400);
INSERT INTO eod_data VALUES('AAI',20001025,4.13,4.25,4.06,4.06,88100);
INSERT INTO eod_data VALUES('AAI',20001026,4.06,4.19,4.00,4.13,175300);
INSERT INTO eod_data VALUES('AAI',20001027,4.13,4.25,4.06,4.19,155700);
INSERT INTO eod_data VALUES('AAI',20001030,4.13,4.31,4.06,4.19,192600);
INSERT INTO eod_data VALUES('AAI',20001031,4.19,4.44,4.19,4.44,239500);
INSERT INTO eod_data VALUES('AAI',20001101,4.44,4.75,4.44,4.75,549100);
INSERT INTO eod_data VALUES('AAI',20001102,4.75,4.88,4.69,4.88,342900);
INSERT INTO eod_data VALUES('AAI',20001103,4.81,4.81,4.50,4.63,113400);
INSERT INTO eod_data VALUES('AAI',20001106,4.63,4.63,4.44,4.56,144500);
INSERT INTO eod_data VALUES('AAI',20001107,4.44,4.56,4.38,4.56,122300);
INSERT INTO eod_data VALUES('AAI',20001108,4.50,4.56,4.44,4.50,74500);
INSERT INTO eod_data VALUES('AAI',20001109,4.44,4.56,4.44,4.50,117200);
INSERT INTO eod_data VALUES('AAI',20001110,4.50,4.75,4.38,4.69,329400);
INSERT INTO eod_data VALUES('AAI',20001113,4.75,5.25,4.75,5.13,938600);
INSERT INTO eod_data VALUES('AAI',20001114,5.25,5.50,5.19,5.25,375500);
INSERT INTO eod_data VALUES('AAI',20001115,5.25,5.25,5.00,5.13,156100);
INSERT INTO eod_data VALUES('AAI',20001116,5.06,5.25,5.06,5.13,116800);
INSERT INTO eod_data VALUES('AAI',20001117,5.25,5.25,5.00,5.06,143600);
INSERT INTO eod_data VALUES('AAI',20001120,5.06,5.13,5.00,5.13,96200);
INSERT INTO eod_data VALUES('AAI',20001121,5.06,5.13,4.88,5.00,212300);
INSERT INTO eod_data VALUES('AAI',20001122,4.94,5.00,4.75,4.81,197800);
INSERT INTO eod_data VALUES('AAI',20001124,4.69,4.94,4.69,4.81,42800);
INSERT INTO eod_data VALUES('AAI',20001127,4.81,5.25,4.81,5.13,143700);
INSERT INTO eod_data VALUES('AAI',20001128,5.06,5.25,5.06,5.19,200800);
INSERT INTO eod_data VALUES('AAI',20001129,5.19,6.00,5.19,5.88,495700);
INSERT INTO eod_data VALUES('AAI',20001130,5.75,6.00,5.56,5.88,666100);
INSERT INTO eod_data VALUES('AAI',20001201,5.50,5.94,5.25,5.44,508500);
INSERT INTO eod_data VALUES('AAI',20001204,5.19,5.38,5.13,5.25,324600);
INSERT INTO eod_data VALUES('AAI',20001205,5.38,6.38,5.31,5.94,1089700);
INSERT INTO eod_data VALUES('AAI',20001206,6.00,6.38,6.00,6.13,467000);
INSERT INTO eod_data VALUES('AAI',20001207,6.31,6.31,5.94,5.94,300800);
INSERT INTO eod_data VALUES('AAI',20001208,6.00,6.25,5.94,6.19,348500);
INSERT INTO eod_data VALUES('AAI',20001211,6.06,6.50,6.06,6.50,382000);
INSERT INTO eod_data VALUES('AAI',20001212,6.56,6.63,6.50,6.50,345600);
INSERT INTO eod_data VALUES('AAI',20001213,6.56,6.63,6.38,6.44,134400);
INSERT INTO eod_data VALUES('AAI',20001214,6.50,6.50,6.38,6.44,236200);
INSERT INTO eod_data VALUES('AAI',20001215,6.38,6.81,6.31,6.81,504700);
INSERT INTO eod_data VALUES('AAI',20001218,6.63,7.06,6.63,7.06,514800);
INSERT INTO eod_data VALUES('AAI',20001219,7.06,7.31,7.06,7.25,421900);
INSERT INTO eod_data VALUES('AAI',20001220,7.25,7.25,6.06,6.44,490400);
INSERT INTO eod_data VALUES('AAI',20001221,6.44,7.25,6.44,7.06,549500);
INSERT INTO eod_data VALUES('AAI',20001222,7.00,7.13,6.94,7.00,237100);
INSERT INTO eod_data VALUES('AAI',20001226,7.00,7.06,6.81,6.94,142300);
INSERT INTO eod_data VALUES('AAI',20001227,6.88,6.94,6.56,6.88,220000);
INSERT INTO eod_data VALUES('AAI',20001228,6.75,7.13,6.69,7.06,345200);
INSERT INTO eod_data VALUES('AAI',20001229,7.00,7.38,7.00,7.25,401200);
INSERT INTO eod_data VALUES('AAI',20010102,7.25,7.38,6.88,6.88,296100);
INSERT INTO eod_data VALUES('AAI',20010103,7.00,7.25,6.56,7.19,232300);
INSERT INTO eod_data VALUES('AAI',20010104,7.13,7.44,7.00,7.38,751500);
INSERT INTO eod_data VALUES('AAI',20010105,7.38,7.44,7.25,7.38,259100);
INSERT INTO eod_data VALUES('AAI',20010108,7.38,7.56,7.31,7.38,413300);
INSERT INTO eod_data VALUES('AAI',20010109,7.38,7.38,7.00,7.19,212600);
INSERT INTO eod_data VALUES('AAI',20010110,7.06,7.19,6.50,7.06,296600);
INSERT INTO eod_data VALUES('AAI',20010111,7.06,7.50,7.06,7.50,305800);
INSERT INTO eod_data VALUES('AAI',20010112,7.25,7.50,7.00,7.19,281200);
INSERT INTO eod_data VALUES('AAI',20010116,7.06,7.50,7.06,7.50,518400);
INSERT INTO eod_data VALUES('AAI',20010117,7.38,7.56,7.31,7.38,290400);
INSERT INTO eod_data VALUES('AAI',20010118,7.31,7.50,7.13,7.13,164000);
INSERT INTO eod_data VALUES('AAI',20010119,7.13,7.31,7.00,7.00,264400);
INSERT INTO eod_data VALUES('AAI',20010122,7.00,7.44,6.81,7.38,329900);
INSERT INTO eod_data VALUES('AAI',20010123,7.50,8.19,7.44,7.88,1207600);
INSERT INTO eod_data VALUES('AAI',20010124,8.00,8.25,7.63,8.06,1369600);
INSERT INTO eod_data VALUES('AAI',20010125,8.06,8.06,7.81,8.06,513500);
INSERT INTO eod_data VALUES('AAI',20010126,7.94,8.88,7.94,8.56,1107800);
INSERT INTO eod_data VALUES('AAI',20010129,8.85,9.30,8.50,9.10,1606900);
INSERT INTO eod_data VALUES('AAI',20010130,9.50,10.15,9.50,10.00,2233600);
INSERT INTO eod_data VALUES('AAI',20010131,10.00,10.40,9.75,10.38,1309100);
INSERT INTO eod_data VALUES('AAI',20010201,10.25,10.29,9.80,10.08,1093400);
INSERT INTO eod_data VALUES('AAI',20010202,9.95,9.99,8.30,9.59,1106400);
INSERT INTO eod_data VALUES('AAI',20010205,9.58,10.24,9.55,10.22,820700);
INSERT INTO eod_data VALUES('AAI',20010206,10.15,10.20,10.00,10.09,618600);
INSERT INTO eod_data VALUES('AAI',20010207,10.05,10.09,9.70,9.99,383000);
INSERT INTO eod_data VALUES('AAI',20010208,9.99,10.04,9.68,9.70,323700);
INSERT INTO eod_data VALUES('AAI',20010209,9.70,9.75,8.75,9.50,595000);
INSERT INTO eod_data VALUES('AAI',20010212,9.39,9.40,9.17,9.37,239400);
INSERT INTO eod_data VALUES('AAI',20010213,9.37,10.00,9.37,9.69,378900);
INSERT INTO eod_data VALUES('AAI',20010214,9.80,9.88,9.55,9.71,170100);
INSERT INTO eod_data VALUES('AAI',20010215,9.85,9.92,9.75,9.88,174900);
INSERT INTO eod_data VALUES('AAI',20010216,9.87,9.87,9.55,9.55,138700);
INSERT INTO eod_data VALUES('AAI',20010220,9.75,9.75,9.29,9.29,162100);
INSERT INTO eod_data VALUES('AAI',20010221,9.30,9.80,9.03,9.29,366800);
INSERT INTO eod_data VALUES('AAI',20010222,9.09,9.18,8.50,8.69,674900);
INSERT INTO eod_data VALUES('AAI',20010223,8.60,8.80,7.50,8.80,725100);
INSERT INTO eod_data VALUES('AAI',20010226,8.75,9.50,8.75,9.35,674100);
INSERT INTO eod_data VALUES('AAI',20010227,9.40,9.46,8.90,8.99,295100);
INSERT INTO eod_data VALUES('AAI',20010228,9.00,9.20,8.88,9.20,353300);
INSERT INTO eod_data VALUES('AAI',20010301,9.25,9.26,8.50,8.70,524100);
INSERT INTO eod_data VALUES('AAI',20010302,8.70,9.16,8.53,9.00,469600);
INSERT INTO eod_data VALUES('AAI',20010305,9.00,9.35,9.00,9.26,191400);
INSERT INTO eod_data VALUES('AAI',20010306,9.35,9.79,9.35,9.63,399800);
INSERT INTO eod_data VALUES('AAI',20010307,9.60,9.70,9.60,9.65,418700);
INSERT INTO eod_data VALUES('AAI',20010308,9.60,9.65,9.25,9.40,345900);
INSERT INTO eod_data VALUES('AAI',20010309,9.30,9.40,8.83,8.90,670100);
INSERT INTO eod_data VALUES('AAI',20010312,8.65,8.73,7.80,7.90,588400);
INSERT INTO eod_data VALUES('AAI',20010313,7.90,7.92,7.41,7.80,761900);
INSERT INTO eod_data VALUES('AAI',20010314,7.50,8.18,7.50,7.80,492300);
INSERT INTO eod_data VALUES('AAI',20010315,7.80,7.90,7.35,7.50,573800);
INSERT INTO eod_data VALUES('AAI',20010316,7.35,7.50,7.05,7.14,337500);
INSERT INTO eod_data VALUES('AAI',20010319,7.10,7.25,7.00,7.00,626600);
INSERT INTO eod_data VALUES('AAI',20010320,7.05,7.58,7.01,7.15,320000);
INSERT INTO eod_data VALUES('AAI',20010321,7.80,7.80,7.35,7.41,312700);
INSERT INTO eod_data VALUES('AAI',20010322,7.35,7.36,7.05,7.16,325300);
INSERT INTO eod_data VALUES('AAI',20010323,7.25,7.50,7.18,7.48,219400);
INSERT INTO eod_data VALUES('AAI',20010326,7.68,8.10,7.60,7.82,354300);
INSERT INTO eod_data VALUES('AAI',20010327,7.82,8.08,7.76,8.00,361100);
INSERT INTO eod_data VALUES('AAI',20010328,7.98,8.00,7.76,7.84,401000);
INSERT INTO eod_data VALUES('AAI',20010329,7.84,7.88,7.80,7.84,193900);
INSERT INTO eod_data VALUES('AAI',20010330,7.84,8.05,7.70,7.84,442200);
INSERT INTO eod_data VALUES('AAI',20010402,8.00,8.27,8.00,8.10,351000);
INSERT INTO eod_data VALUES('AAI',20010403,8.10,8.10,7.55,7.74,329100);
INSERT INTO eod_data VALUES('AAI',20010404,7.50,8.04,7.50,7.97,275000);
INSERT INTO eod_data VALUES('AAI',20010405,8.10,8.27,8.05,8.23,233300);
INSERT INTO eod_data VALUES('AAI',20010406,8.10,8.25,8.07,8.20,139100);
INSERT INTO eod_data VALUES('AAI',20010409,8.40,8.51,8.25,8.50,175200);
INSERT INTO eod_data VALUES('AAI',20010410,8.51,8.99,8.50,8.79,347900);
INSERT INTO eod_data VALUES('AAI',20010411,8.85,9.15,8.82,9.05,344800);
INSERT INTO eod_data VALUES('AAI',20010412,8.75,9.12,8.75,9.00,210400);
INSERT INTO eod_data VALUES('AAI',20010416,9.15,9.40,9.05,9.39,257400);
INSERT INTO eod_data VALUES('AAI',20010417,9.25,9.48,9.00,9.29,329600);
INSERT INTO eod_data VALUES('AAI',20010418,9.49,9.87,9.12,9.84,767000);
INSERT INTO eod_data VALUES('AAI',20010419,9.85,9.94,9.75,9.84,362600);
INSERT INTO eod_data VALUES('AAI',20010420,9.90,9.99,9.80,9.88,501900);
INSERT INTO eod_data VALUES('AAI',20010423,9.50,9.50,9.08,9.49,765700);
INSERT INTO eod_data VALUES('AAI',20010424,9.45,9.49,9.25,9.40,483800);
INSERT INTO eod_data VALUES('AAI',20010425,9.30,9.91,9.30,9.79,604400);
INSERT INTO eod_data VALUES('AAI',20010426,9.79,9.84,9.55,9.65,278200);
INSERT INTO eod_data VALUES('AAI',20010427,9.65,9.65,9.41,9.50,421600);
INSERT INTO eod_data VALUES('AAI',20010430,9.40,9.49,9.16,9.30,691200);
INSERT INTO eod_data VALUES('AAI',20010501,9.33,9.43,9.25,9.25,407900);
INSERT INTO eod_data VALUES('AAI',20010502,9.24,9.29,9.17,9.27,477600);
INSERT INTO eod_data VALUES('AAI',20010503,9.28,9.50,9.25,9.29,286000);
INSERT INTO eod_data VALUES('AAI',20010504,9.27,9.27,9.10,9.23,223600);
INSERT INTO eod_data VALUES('AAI',20010507,9.20,9.20,9.02,9.05,442300);
INSERT INTO eod_data VALUES('AAI',20010508,9.09,9.10,9.01,9.05,287800);
INSERT INTO eod_data VALUES('AAI',20010509,9.00,9.05,8.90,8.95,204000);
INSERT INTO eod_data VALUES('AAI',20010510,8.90,9.09,8.90,8.98,138400);
INSERT INTO eod_data VALUES('AAI',20010511,9.00,9.20,9.00,9.19,126700);
INSERT INTO eod_data VALUES('AAI',20010514,9.29,9.45,9.15,9.16,138000);
INSERT INTO eod_data VALUES('AAI',20010515,9.16,9.16,9.04,9.05,247700);
INSERT INTO eod_data VALUES('AAI',20010516,9.00,9.15,9.00,9.05,163600);
INSERT INTO eod_data VALUES('AAI',20010517,9.05,9.15,9.05,9.12,104800);
INSERT INTO eod_data VALUES('AAI',20010518,9.10,9.14,9.07,9.10,62300);
INSERT INTO eod_data VALUES('AAI',20010521,9.05,9.39,9.05,9.34,255600);
INSERT INTO eod_data VALUES('AAI',20010522,9.39,9.92,9.31,9.90,335300);
INSERT INTO eod_data VALUES('AAI',20010523,10.00,10.29,9.75,9.81,991200);
INSERT INTO eod_data VALUES('AAI',20010524,9.82,9.92,9.64,9.70,270900);
INSERT INTO eod_data VALUES('AAI',20010525,9.94,10.18,9.79,10.15,270600);
INSERT INTO eod_data VALUES('AAI',20010529,10.15,10.65,10.15,10.59,621000);
INSERT INTO eod_data VALUES('AAI',20010530,10.54,11.15,10.34,10.94,1300200);
INSERT INTO eod_data VALUES('AAI',20010531,10.80,11.12,10.76,10.76,337300);
INSERT INTO eod_data VALUES('AAI',20010601,10.82,10.90,10.70,10.90,839000);
INSERT INTO eod_data VALUES('AAI',20010604,11.00,11.50,11.00,11.30,1043100);
INSERT INTO eod_data VALUES('AAI',20010605,11.39,11.39,11.05,11.18,199900);
INSERT INTO eod_data VALUES('AAI',20010606,11.10,11.17,10.96,11.03,396000);
INSERT INTO eod_data VALUES('AAI',20010607,11.00,11.08,10.70,10.82,430800);
INSERT INTO eod_data VALUES('AAI',20010608,10.82,10.95,10.71,10.73,310200);
INSERT INTO eod_data VALUES('AAI',20010611,10.73,11.09,10.64,11.00,214300);
INSERT INTO eod_data VALUES('AAI',20010612,11.00,11.40,10.95,11.33,673200);
INSERT INTO eod_data VALUES('AAI',20010613,11.33,11.62,11.31,11.56,482200);
INSERT INTO eod_data VALUES('AAI',20010614,11.75,12.25,11.70,12.01,1282600);
INSERT INTO eod_data VALUES('AAI',20010615,12.00,12.25,11.80,11.97,358900);
INSERT INTO eod_data VALUES('AAI',20010618,11.97,12.00,11.88,11.95,221300);
INSERT INTO eod_data VALUES('AAI',20010619,11.94,11.94,11.00,11.30,467300);
INSERT INTO eod_data VALUES('AAI',20010620,11.03,11.20,10.75,11.02,507300);
INSERT INTO eod_data VALUES('AAI',20010621,11.02,11.24,10.75,10.88,214700);
INSERT INTO eod_data VALUES('AAI',20010622,11.13,11.13,8.86,9.10,1658000);
INSERT INTO eod_data VALUES('AAI',20010625,8.95,9.10,7.80,8.76,2097900);
INSERT INTO eod_data VALUES('AAI',20010626,8.99,8.99,8.24,8.24,389100);
INSERT INTO eod_data VALUES('AAI',20010627,8.49,9.30,8.41,9.25,458600);
INSERT INTO eod_data VALUES('AAI',20010628,9.65,10.00,9.47,10.00,590400);
INSERT INTO eod_data VALUES('AAI',20010629,9.75,10.50,9.60,10.25,532900);
INSERT INTO eod_data VALUES('AAI',20010702,10.50,10.50,9.60,9.60,251900);
INSERT INTO eod_data VALUES('AAI',20010703,9.60,10.10,9.52,9.95,177300);
INSERT INTO eod_data VALUES('AAI',20010705,9.95,10.06,9.95,9.97,219700);
INSERT INTO eod_data VALUES('AAI',20010706,10.00,10.13,9.90,10.04,258800);
INSERT INTO eod_data VALUES('AAI',20010709,10.00,10.56,10.00,10.54,530200);
INSERT INTO eod_data VALUES('AAI',20010710,10.40,10.49,10.25,10.33,313900);
INSERT INTO eod_data VALUES('AAI',20010711,10.25,10.29,10.08,10.22,386500);
INSERT INTO eod_data VALUES('AAI',20010712,10.22,10.36,10.07,10.25,243600);
INSERT INTO eod_data VALUES('AAI',20010713,10.20,10.22,9.99,10.00,161700);
INSERT INTO eod_data VALUES('AAI',20010716,10.00,10.09,9.51,9.55,371300);
INSERT INTO eod_data VALUES('AAI',20010717,9.40,9.75,9.25,9.48,484500);
INSERT INTO eod_data VALUES('AAI',20010718,9.25,9.45,9.09,9.24,672400);
INSERT INTO eod_data VALUES('AAI',20010719,9.24,9.24,8.90,9.00,1635000);
INSERT INTO eod_data VALUES('AAI',20010720,9.00,9.10,8.95,9.00,339400);
INSERT INTO eod_data VALUES('AAI',20010723,9.00,9.20,9.00,9.00,284900);
INSERT INTO eod_data VALUES('AAI',20010724,9.11,9.11,8.60,8.80,225300);
INSERT INTO eod_data VALUES('AAI',20010725,8.70,9.19,8.53,8.86,321000);
INSERT INTO eod_data VALUES('AAI',20010726,8.80,9.17,8.24,9.12,621900);
INSERT INTO eod_data VALUES('AAI',20010727,8.95,8.99,8.65,8.85,204400);
INSERT INTO eod_data VALUES('AAI',20010730,8.75,8.95,8.51,8.61,282000);
INSERT INTO eod_data VALUES('AAI',20010731,8.51,8.61,8.45,8.60,156300);
INSERT INTO eod_data VALUES('AAI',20010801,8.60,8.83,8.55,8.76,296300);
INSERT INTO eod_data VALUES('AAI',20010802,8.68,8.68,8.51,8.55,132900);
INSERT INTO eod_data VALUES('AAI',20010803,8.52,8.52,8.36,8.48,107200);
INSERT INTO eod_data VALUES('AAI',20010806,8.51,8.65,8.35,8.36,151800);
INSERT INTO eod_data VALUES('AAI',20010807,8.61,8.89,8.50,8.50,206600);
INSERT INTO eod_data VALUES('AAI',20010808,8.75,8.89,8.55,8.60,376200);
INSERT INTO eod_data VALUES('AAI',20010809,8.70,8.70,8.50,8.50,205300);
INSERT INTO eod_data VALUES('AAI',20010810,8.51,8.68,8.50,8.52,187500);
INSERT INTO eod_data VALUES('AAI',20010813,8.61,8.65,8.50,8.50,147400);
INSERT INTO eod_data VALUES('AAI',20010814,8.50,8.60,8.40,8.40,230300);
INSERT INTO eod_data VALUES('AAI',20010815,8.50,8.65,8.31,8.38,359100);
INSERT INTO eod_data VALUES('AAI',20010816,8.35,8.39,8.16,8.23,265400);
INSERT INTO eod_data VALUES('AAI',20010817,8.20,8.20,7.65,7.80,302600);
INSERT INTO eod_data VALUES('AAI',20010820,7.80,7.95,7.68,7.69,317400);
INSERT INTO eod_data VALUES('AAI',20010821,7.74,8.04,7.65,7.70,240200);
INSERT INTO eod_data VALUES('AAI',20010822,7.70,7.70,7.13,7.18,403400);
INSERT INTO eod_data VALUES('AAI',20010823,6.30,6.50,5.65,5.96,4076900);
INSERT INTO eod_data VALUES('AAI',20010824,5.98,6.04,5.92,5.99,2442400);
INSERT INTO eod_data VALUES('AAI',20010827,6.14,6.14,5.96,6.01,843600);
INSERT INTO eod_data VALUES('AAI',20010828,6.10,6.25,6.00,6.20,1086600);
INSERT INTO eod_data VALUES('AAI',20010829,6.25,6.79,6.25,6.70,1237200);
INSERT INTO eod_data VALUES('AAI',20010830,6.70,6.84,6.45,6.60,1412700);
INSERT INTO eod_data VALUES('AAI',20010831,6.60,6.75,6.52,6.53,541800);
INSERT INTO eod_data VALUES('AAI',20010904,6.55,6.69,6.50,6.53,269800);
INSERT INTO eod_data VALUES('AAI',20010905,6.52,6.63,6.05,6.20,419400);
INSERT INTO eod_data VALUES('AAI',20010906,6.22,6.22,5.95,6.08,575000);
INSERT INTO eod_data VALUES('AAI',20010907,6.06,6.27,5.90,5.97,981400);
INSERT INTO eod_data VALUES('AAI',20010910,5.91,6.03,5.70,6.00,940000);
INSERT INTO eod_data VALUES('AAI',20010917,3.60,3.85,3.30,3.62,3666500);
INSERT INTO eod_data VALUES('AAI',20010918,3.69,3.85,2.82,3.49,2656600);
INSERT INTO eod_data VALUES('AAI',20010919,3.59,3.61,3.20,3.40,1386000);
INSERT INTO eod_data VALUES('AAI',20010920,3.30,3.34,2.60,3.03,2393700);
INSERT INTO eod_data VALUES('AAI',20010921,2.68,3.24,2.63,3.10,977700);
INSERT INTO eod_data VALUES('AAI',20010924,3.30,3.48,3.10,3.10,1100800);
INSERT INTO eod_data VALUES('AAI',20010925,3.11,3.30,3.00,3.24,1394400);
INSERT INTO eod_data VALUES('AAI',20010926,3.43,3.65,3.35,3.61,752700);
INSERT INTO eod_data VALUES('AAI',20010927,3.71,3.79,3.58,3.75,925500);
INSERT INTO eod_data VALUES('AAI',20010928,3.84,4.30,3.81,4.24,964100);
INSERT INTO eod_data VALUES('AAI',20011001,4.34,4.40,3.85,4.00,545900);
INSERT INTO eod_data VALUES('AAI',20011002,4.07,4.24,4.00,4.22,198300);
INSERT INTO eod_data VALUES('AAI',20011003,4.10,4.50,4.10,4.50,497800);
INSERT INTO eod_data VALUES('AAI',20011004,4.59,4.59,4.25,4.49,428600);
INSERT INTO eod_data VALUES('AAI',20011005,4.37,4.37,4.10,4.14,510800);
INSERT INTO eod_data VALUES('AAI',20011008,4.10,4.10,3.83,3.98,233700);
INSERT INTO eod_data VALUES('AAI',20011009,3.90,3.94,3.64,3.78,613000);
INSERT INTO eod_data VALUES('AAI',20011010,3.83,4.10,3.79,4.00,570400);
INSERT INTO eod_data VALUES('AAI',20011011,4.09,4.45,3.95,4.39,523200);
INSERT INTO eod_data VALUES('AAI',20011012,4.40,4.40,4.01,4.12,228400);
INSERT INTO eod_data VALUES('AAI',20011015,4.12,4.20,4.03,4.08,419800);
INSERT INTO eod_data VALUES('AAI',20011016,4.14,4.40,4.12,4.13,289800);
INSERT INTO eod_data VALUES('AAI',20011017,4.20,4.28,4.03,4.03,260600);
INSERT INTO eod_data VALUES('AAI',20011018,4.05,4.15,3.70,3.88,499400);
INSERT INTO eod_data VALUES('AAI',20011019,3.90,3.98,3.75,3.88,251500);
INSERT INTO eod_data VALUES('AAI',20011022,3.98,4.19,3.81,3.98,364100);
INSERT INTO eod_data VALUES('AAI',20011023,4.07,4.07,3.85,3.95,336200);
INSERT INTO eod_data VALUES('AAI',20011024,3.91,3.97,3.74,3.89,290700);
INSERT INTO eod_data VALUES('AAI',20011025,3.75,3.95,3.75,3.95,715000);
INSERT INTO eod_data VALUES('AAI',20011026,3.95,3.95,3.82,3.89,190700);
INSERT INTO eod_data VALUES('AAI',20011029,3.89,3.90,3.70,3.70,287500);
INSERT INTO eod_data VALUES('AAI',20011030,3.73,3.73,3.50,3.51,268200);
INSERT INTO eod_data VALUES('AAI',20011031,3.50,3.85,3.50,3.78,390200);
INSERT INTO eod_data VALUES('AAI',20011101,3.93,3.99,3.79,3.90,357900);
INSERT INTO eod_data VALUES('AAI',20011102,3.90,4.04,3.85,3.90,382000);
INSERT INTO eod_data VALUES('AAI',20011105,3.98,4.09,3.98,4.05,277900);
INSERT INTO eod_data VALUES('AAI',20011106,4.35,5.09,4.35,5.05,2491700);
INSERT INTO eod_data VALUES('AAI',20011107,5.06,5.37,4.85,4.85,965400);
INSERT INTO eod_data VALUES('AAI',20011108,4.90,5.19,4.90,5.04,431600);
INSERT INTO eod_data VALUES('AAI',20011109,5.07,5.23,4.96,5.22,549700);
INSERT INTO eod_data VALUES('AAI',20011112,5.24,5.24,4.60,5.05,1217000);
INSERT INTO eod_data VALUES('AAI',20011113,5.10,5.25,5.10,5.22,596600);
INSERT INTO eod_data VALUES('AAI',20011114,5.32,5.44,5.30,5.44,798000);
INSERT INTO eod_data VALUES('AAI',20011115,5.44,5.89,5.25,5.51,523400);
INSERT INTO eod_data VALUES('AAI',20011116,5.65,5.95,5.65,5.72,553500);
INSERT INTO eod_data VALUES('AAI',20011119,5.82,6.10,5.76,6.03,532600);
INSERT INTO eod_data VALUES('AAI',20011120,6.04,6.04,5.65,5.76,420800);
INSERT INTO eod_data VALUES('AAI',20011121,5.88,6.07,5.80,5.93,205900);
INSERT INTO eod_data VALUES('AAI',20011123,6.00,6.20,5.96,6.11,139100);
INSERT INTO eod_data VALUES('AAI',20011126,6.17,6.20,6.11,6.14,342400);
INSERT INTO eod_data VALUES('AAI',20011127,6.14,6.22,6.02,6.07,294900);
INSERT INTO eod_data VALUES('AAI',20011128,6.05,6.14,5.87,5.88,216900);
INSERT INTO eod_data VALUES('AAI',20011129,5.90,6.23,5.90,6.23,190700);
INSERT INTO eod_data VALUES('AAI',20011130,6.24,6.25,6.11,6.24,200400);
INSERT INTO eod_data VALUES('AAI',20011203,6.24,6.24,6.00,6.01,171000);
INSERT INTO eod_data VALUES('AAI',20011204,6.01,6.25,6.01,6.25,175100);
INSERT INTO eod_data VALUES('AAI',20011205,6.25,6.50,6.25,6.44,291400);
INSERT INTO eod_data VALUES('AAI',20011206,6.49,6.98,6.40,6.90,571700);
INSERT INTO eod_data VALUES('AAI',20011207,6.80,7.18,6.71,6.94,435000);
INSERT INTO eod_data VALUES('AAI',20011210,6.87,6.99,6.50,6.74,384800);
INSERT INTO eod_data VALUES('AAI',20011211,6.84,6.84,6.51,6.74,146000);
INSERT INTO eod_data VALUES('AAI',20011212,6.80,6.80,6.61,6.79,222200);
INSERT INTO eod_data VALUES('AAI',20011213,6.69,6.80,6.60,6.62,181000);
INSERT INTO eod_data VALUES('AAI',20011214,6.61,6.80,6.52,6.52,126100);
INSERT INTO eod_data VALUES('AAI',20011217,6.50,6.79,6.40,6.59,177000);
INSERT INTO eod_data VALUES('AAI',20011218,6.60,6.70,6.36,6.39,190900);
INSERT INTO eod_data VALUES('AAI',20011219,6.31,6.49,6.15,6.22,289500);
INSERT INTO eod_data VALUES('AAI',20011220,6.16,6.24,5.85,5.90,398700);
INSERT INTO eod_data VALUES('AAI',20011221,5.94,6.26,5.91,6.00,399000);
INSERT INTO eod_data VALUES('AAI',20011224,5.80,5.98,5.80,5.92,73700);
INSERT INTO eod_data VALUES('AAI',20011226,5.92,6.03,5.90,6.00,177000);
INSERT INTO eod_data VALUES('AAI',20011227,6.00,6.18,5.99,6.14,119300);
INSERT INTO eod_data VALUES('AAI',20011228,6.15,6.71,6.12,6.67,468300);
INSERT INTO eod_data VALUES('AAI',20011231,6.65,6.74,6.50,6.60,383100);
INSERT INTO eod_data VALUES('AAI',20020102,6.60,6.60,6.20,6.44,242000);
INSERT INTO eod_data VALUES('AAI',20020103,6.54,6.82,6.44,6.80,325700);
INSERT INTO eod_data VALUES('AAI',20020104,6.80,6.92,6.70,6.88,289300);
INSERT INTO eod_data VALUES('AAI',20020107,6.70,6.95,6.65,6.81,255400);
INSERT INTO eod_data VALUES('AAI',20020108,6.75,7.00,6.75,7.00,339900);
INSERT INTO eod_data VALUES('AAI',20020109,6.91,7.30,6.91,7.24,560200);
INSERT INTO eod_data VALUES('AAI',20020110,7.24,7.43,7.12,7.32,448400);
INSERT INTO eod_data VALUES('AAI',20020111,7.30,7.45,7.10,7.10,289100);
INSERT INTO eod_data VALUES('AAI',20020114,7.07,7.18,6.65,6.66,397700);
INSERT INTO eod_data VALUES('AAI',20020115,6.65,6.94,6.65,6.94,235000);
INSERT INTO eod_data VALUES('AAI',20020116,6.96,6.96,6.60,6.60,296200);
INSERT INTO eod_data VALUES('AAI',20020117,6.55,6.75,6.55,6.65,216300);
INSERT INTO eod_data VALUES('AAI',20020118,6.70,6.93,6.61,6.85,221600);
INSERT INTO eod_data VALUES('AAI',20020122,6.75,6.84,6.47,6.47,191000);
INSERT INTO eod_data VALUES('AAI',20020123,6.50,6.60,6.10,6.24,248500);
INSERT INTO eod_data VALUES('AAI',20020124,6.11,6.49,6.11,6.48,204500);
INSERT INTO eod_data VALUES('AAI',20020125,6.43,6.43,6.20,6.39,165500);
INSERT INTO eod_data VALUES('AAI',20020128,6.38,6.49,6.28,6.49,209000);
INSERT INTO eod_data VALUES('AAI',20020129,6.78,7.02,6.76,6.82,534000);
INSERT INTO eod_data VALUES('AAI',20020130,6.85,6.95,6.52,6.80,267700);
INSERT INTO eod_data VALUES('AAI',20020131,6.75,6.75,6.44,6.48,334900);
INSERT INTO eod_data VALUES('AAI',20020201,6.50,6.51,6.28,6.35,370400);
INSERT INTO eod_data VALUES('AAI',20020204,6.40,6.44,6.10,6.11,232600);
INSERT INTO eod_data VALUES('AAI',20020205,6.10,6.35,6.10,6.23,205000);
INSERT INTO eod_data VALUES('AAI',20020206,6.23,6.24,6.08,6.10,114600);
INSERT INTO eod_data VALUES('AAI',20020207,6.11,6.17,6.03,6.08,169400);
INSERT INTO eod_data VALUES('AAI',20020208,6.30,6.30,6.15,6.23,262200);
INSERT INTO eod_data VALUES('AAI',20020211,6.23,6.50,6.20,6.50,188400);
INSERT INTO eod_data VALUES('AAI',20020212,6.45,6.55,6.28,6.51,313300);
INSERT INTO eod_data VALUES('AAI',20020213,6.51,6.67,6.35,6.50,187900);
INSERT INTO eod_data VALUES('AAI',20020214,6.58,6.62,6.41,6.43,90500);
INSERT INTO eod_data VALUES('AAI',20020215,6.45,6.80,6.33,6.57,254200);
INSERT INTO eod_data VALUES('AAI',20020219,6.57,6.80,6.46,6.51,155900);
INSERT INTO eod_data VALUES('AAI',20020220,6.55,6.79,6.50,6.79,100900);
INSERT INTO eod_data VALUES('AAI',20020221,6.69,6.79,6.35,6.35,381400);
INSERT INTO eod_data VALUES('AAI',20020222,6.41,6.49,6.05,6.31,318500);
INSERT INTO eod_data VALUES('AAI',20020225,6.30,6.62,6.30,6.60,213300);
INSERT INTO eod_data VALUES('AAI',20020226,6.55,6.64,6.35,6.52,86700);
INSERT INTO eod_data VALUES('AAI',20020227,6.42,6.51,6.39,6.49,111300);
INSERT INTO eod_data VALUES('AAI',20020228,6.59,6.69,6.50,6.61,167300);
INSERT INTO eod_data VALUES('AAI',20020301,6.69,6.70,6.48,6.51,215700);
INSERT INTO eod_data VALUES('AAI',20020304,6.55,6.59,6.34,6.53,235900);
INSERT INTO eod_data VALUES('AAI',20020305,6.53,6.53,6.31,6.53,256900);
INSERT INTO eod_data VALUES('AAI',20020306,6.53,6.71,6.44,6.55,431500);
INSERT INTO eod_data VALUES('AAI',20020307,6.65,6.80,6.65,6.80,302100);
INSERT INTO eod_data VALUES('AAI',20020308,6.70,6.88,6.70,6.76,185300);
INSERT INTO eod_data VALUES('AAI',20020311,6.80,6.86,6.61,6.72,184200);
INSERT INTO eod_data VALUES('AAI',20020312,6.74,6.75,6.65,6.74,186800);
INSERT INTO eod_data VALUES('AAI',20020313,6.79,6.79,6.50,6.55,267100);
INSERT INTO eod_data VALUES('AAI',20020314,6.55,6.60,6.39,6.58,177700);
INSERT INTO eod_data VALUES('AAI',20020315,6.58,6.63,6.41,6.48,390300);
INSERT INTO eod_data VALUES('AAI',20020318,6.50,6.58,6.41,6.53,259200);
INSERT INTO eod_data VALUES('AAI',20020319,6.51,6.52,6.40,6.45,141600);
INSERT INTO eod_data VALUES('AAI',20020320,6.40,6.45,5.65,5.65,2283500);
INSERT INTO eod_data VALUES('AAI',20020321,5.70,5.95,5.69,5.75,674100);
INSERT INTO eod_data VALUES('AAI',20020322,5.75,5.75,5.35,5.70,848700);
INSERT INTO eod_data VALUES('AAI',20020325,5.68,5.70,5.31,5.34,455200);
INSERT INTO eod_data VALUES('AAI',20020326,5.40,5.75,5.35,5.73,332200);
INSERT INTO eod_data VALUES('AAI',20020327,5.80,5.85,5.56,5.62,252600);
INSERT INTO eod_data VALUES('AAI',20020328,5.85,6.10,5.81,6.05,1791500);
INSERT INTO eod_data VALUES('AAI',20020401,6.05,6.27,5.88,6.10,335300);
INSERT INTO eod_data VALUES('AAI',20020402,6.00,6.04,5.90,5.91,324700);
INSERT INTO eod_data VALUES('AAI',20020403,5.76,5.88,5.55,5.65,796300);
INSERT INTO eod_data VALUES('AAI',20020404,5.65,5.79,5.51,5.77,460700);
INSERT INTO eod_data VALUES('AAI',20020405,5.95,5.99,5.85,5.90,172200);
INSERT INTO eod_data VALUES('AAI',20020408,5.80,5.82,5.63,5.82,116900);
INSERT INTO eod_data VALUES('AAI',20020409,5.79,5.89,5.70,5.86,92500);
INSERT INTO eod_data VALUES('AAI',20020410,5.92,6.12,5.92,5.96,344400);
INSERT INTO eod_data VALUES('AAI',20020411,5.96,6.00,5.89,5.91,153300);
INSERT INTO eod_data VALUES('AAI',20020412,5.95,6.22,5.95,6.22,214500);
INSERT INTO eod_data VALUES('AAI',20020415,6.21,6.25,6.00,6.02,171000);
INSERT INTO eod_data VALUES('AAI',20020416,6.05,6.25,6.05,6.25,269200);
INSERT INTO eod_data VALUES('AAI',20020417,6.25,6.30,6.20,6.25,311900);
INSERT INTO eod_data VALUES('AAI',20020418,6.25,6.30,6.08,6.20,310100);
INSERT INTO eod_data VALUES('AAI',20020419,6.25,6.32,6.20,6.20,108200);
INSERT INTO eod_data VALUES('AAI',20020422,6.25,6.30,6.13,6.25,232700);
INSERT INTO eod_data VALUES('AAI',20020423,6.25,6.26,5.89,5.94,255200);
INSERT INTO eod_data VALUES('AAI',20020424,5.92,6.15,5.92,6.01,180900);
INSERT INTO eod_data VALUES('AAI',20020425,6.00,6.09,5.78,5.78,228300);
INSERT INTO eod_data VALUES('AAI',20020426,5.85,6.02,5.83,5.86,369900);
INSERT INTO eod_data VALUES('AAI',20020429,5.94,6.00,5.55,5.62,519000);
INSERT INTO eod_data VALUES('AAI',20020430,5.68,5.69,5.57,5.59,260700);
INSERT INTO eod_data VALUES('AAI',20020501,5.68,5.68,5.50,5.60,428400);
INSERT INTO eod_data VALUES('AAI',20020502,5.60,6.09,5.55,6.08,818700);
INSERT INTO eod_data VALUES('AAI',20020503,6.08,6.10,5.83,5.93,137400);
INSERT INTO eod_data VALUES('AAI',20020506,5.83,6.02,5.83,5.90,124800);
INSERT INTO eod_data VALUES('AAI',20020507,5.98,6.05,5.76,5.80,128400);
INSERT INTO eod_data VALUES('AAI',20020508,5.80,6.03,5.80,6.03,84300);
INSERT INTO eod_data VALUES('AAI',20020509,6.08,6.08,5.75,5.77,163400);
INSERT INTO eod_data VALUES('AAI',20020510,5.85,5.85,5.50,5.56,257200);
INSERT INTO eod_data VALUES('AAI',20020513,5.60,5.75,5.40,5.68,267300);
INSERT INTO eod_data VALUES('AAI',20020514,5.67,5.75,5.57,5.74,259500);
INSERT INTO eod_data VALUES('AAI',20020515,5.77,5.97,5.72,5.97,173200);
INSERT INTO eod_data VALUES('AAI',20020516,5.96,6.00,5.80,6.00,147300);
INSERT INTO eod_data VALUES('AAI',20020517,6.01,6.19,5.92,6.03,262300);
INSERT INTO eod_data VALUES('AAI',20020520,6.00,6.00,5.72,5.85,197200);
INSERT INTO eod_data VALUES('AAI',20020521,5.92,6.15,5.92,6.15,404900);
INSERT INTO eod_data VALUES('AAI',20020522,6.11,6.15,6.02,6.05,197100);
INSERT INTO eod_data VALUES('AAI',20020523,6.05,6.09,5.95,6.06,229700);
INSERT INTO eod_data VALUES('AAI',20020524,6.06,6.16,5.95,5.95,219000);
INSERT INTO eod_data VALUES('AAI',20020528,5.95,6.14,5.95,6.02,113200);
INSERT INTO eod_data VALUES('AAI',20020529,6.01,6.09,6.01,6.08,147600);
INSERT INTO eod_data VALUES('AAI',20020530,6.05,6.12,5.96,6.05,121600);
INSERT INTO eod_data VALUES('AAI',20020531,6.05,6.10,5.96,6.04,176100);
INSERT INTO eod_data VALUES('AAI',20020603,6.01,6.01,5.77,5.78,257600);
INSERT INTO eod_data VALUES('AAI',20020605,5.67,5.74,5.51,5.74,222600);
INSERT INTO eod_data VALUES('AAI',20020606,5.75,5.75,5.62,5.70,377300);
INSERT INTO eod_data VALUES('AAI',20020607,5.60,5.76,5.56,5.76,350200);
INSERT INTO eod_data VALUES('AAI',20020610,5.70,6.00,5.61,5.82,526000);
INSERT INTO eod_data VALUES('AAI',20020611,5.85,5.85,5.67,5.74,191000);
INSERT INTO eod_data VALUES('AAI',20020612,5.64,5.79,5.60,5.77,250600);
INSERT INTO eod_data VALUES('AAI',20020613,5.76,5.76,5.59,5.69,241500);
INSERT INTO eod_data VALUES('AAI',20020614,5.65,5.80,5.60,5.77,257900);
INSERT INTO eod_data VALUES('AAI',20020617,5.75,5.80,5.66,5.78,217600);
INSERT INTO eod_data VALUES('AAI',20020618,5.76,5.77,5.70,5.77,99600);
INSERT INTO eod_data VALUES('AAI',20020619,5.71,5.74,5.52,5.60,244200);
INSERT INTO eod_data VALUES('AAI',20020620,5.60,5.72,5.57,5.66,169800);
INSERT INTO eod_data VALUES('AAI',20020621,5.70,5.71,5.62,5.70,487000);
INSERT INTO eod_data VALUES('AAI',20020624,5.70,5.70,5.50,5.66,722300);
INSERT INTO eod_data VALUES('AAI',20020625,5.69,5.69,5.30,5.54,481800);
INSERT INTO eod_data VALUES('AAI',20020626,5.20,5.24,5.00,5.07,363800);
INSERT INTO eod_data VALUES('AAI',20020627,5.20,5.36,5.15,5.20,215200);
INSERT INTO eod_data VALUES('AAI',20020628,5.20,5.69,5.20,5.35,564600);
INSERT INTO eod_data VALUES('AAI',20020701,5.36,5.54,5.32,5.54,314800);
INSERT INTO eod_data VALUES('AAI',20020702,5.50,5.54,5.20,5.21,146100);
INSERT INTO eod_data VALUES('AAI',20020703,5.13,5.24,4.96,5.02,148600);
INSERT INTO eod_data VALUES('AAI',20020705,5.09,5.45,5.08,5.45,43500);
INSERT INTO eod_data VALUES('AAI',20020708,5.35,5.40,5.05,5.09,201700);
INSERT INTO eod_data VALUES('AAI',20020709,5.04,5.07,4.40,4.50,524800);
INSERT INTO eod_data VALUES('AAI',20020710,4.60,4.69,4.17,4.19,283000);
INSERT INTO eod_data VALUES('AAI',20020711,4.19,4.31,3.87,4.14,300500);
INSERT INTO eod_data VALUES('AAI',20020712,4.24,4.38,3.95,4.00,244400);
INSERT INTO eod_data VALUES('AAI',20020715,4.00,4.00,3.51,3.85,688800);
INSERT INTO eod_data VALUES('AAI',20020716,3.85,4.04,3.76,3.77,1440400);
INSERT INTO eod_data VALUES('AAI',20020717,3.81,4.15,3.80,4.00,247500);
INSERT INTO eod_data VALUES('AAI',20020718,4.00,4.10,3.75,3.75,290200);
INSERT INTO eod_data VALUES('AAI',20020719,3.75,3.79,3.52,3.52,238800);
INSERT INTO eod_data VALUES('AAI',20020722,3.62,3.70,3.43,3.65,270400);
INSERT INTO eod_data VALUES('AAI',20020723,3.89,4.08,3.65,3.65,370000);
INSERT INTO eod_data VALUES('AAI',20020724,3.69,3.91,3.53,3.80,726500);
INSERT INTO eod_data VALUES('AAI',20020725,3.91,3.99,3.75,3.90,380600);
INSERT INTO eod_data VALUES('AAI',20020726,3.95,4.02,3.80,3.89,163100);
INSERT INTO eod_data VALUES('AAI',20020729,3.90,4.00,3.90,4.00,296200);
INSERT INTO eod_data VALUES('AAI',20020730,3.81,4.10,3.81,4.05,228200);
INSERT INTO eod_data VALUES('AAI',20020731,4.04,4.04,3.85,3.85,146100);
INSERT INTO eod_data VALUES('AAI',20020801,3.85,3.95,3.65,3.75,221000);
INSERT INTO eod_data VALUES('AAI',20020802,3.65,3.74,3.55,3.55,116400);
INSERT INTO eod_data VALUES('AAI',20020805,3.65,3.71,3.36,3.36,122700);
INSERT INTO eod_data VALUES('AAI',20020806,3.40,3.60,3.40,3.51,148000);
INSERT INTO eod_data VALUES('AAI',20020807,3.64,3.70,3.51,3.70,72400);
INSERT INTO eod_data VALUES('AAI',20020808,3.70,4.00,3.70,3.98,266000);
INSERT INTO eod_data VALUES('AAI',20020809,3.98,3.98,3.71,3.88,144600);
INSERT INTO eod_data VALUES('AAI',20020812,3.88,3.88,3.57,3.59,136300);
INSERT INTO eod_data VALUES('AAI',20020813,3.65,3.70,3.50,3.55,198600);
INSERT INTO eod_data VALUES('AAI',20020814,3.58,3.65,3.45,3.56,209200);
INSERT INTO eod_data VALUES('AAI',20020815,3.57,3.60,3.32,3.42,420800);
INSERT INTO eod_data VALUES('AAI',20020816,3.40,3.85,3.40,3.81,201100);
INSERT INTO eod_data VALUES('AAI',20020819,3.84,3.94,3.74,3.90,213600);
INSERT INTO eod_data VALUES('AAI',20020820,4.00,4.00,3.75,3.79,181900);
INSERT INTO eod_data VALUES('AAI',20020821,3.81,3.89,3.70,3.85,273900);
INSERT INTO eod_data VALUES('AAI',20020822,3.94,4.04,3.85,4.00,297400);
INSERT INTO eod_data VALUES('AAI',20020823,3.99,3.99,3.68,3.68,227300);
INSERT INTO eod_data VALUES('AAI',20020826,3.72,3.85,3.46,3.48,511300);
INSERT INTO eod_data VALUES('AAI',20020827,3.52,3.65,3.50,3.50,195800);
INSERT INTO eod_data VALUES('AAI',20020828,3.52,3.52,3.36,3.44,229900);
INSERT INTO eod_data VALUES('AAI',20020829,3.50,3.59,3.46,3.51,189900);
INSERT INTO eod_data VALUES('AAI',20020830,3.50,3.51,3.40,3.47,161400);
INSERT INTO eod_data VALUES('AAI',20020903,3.47,3.49,3.35,3.37,130800);
INSERT INTO eod_data VALUES('AAI',20020904,3.45,3.48,3.38,3.40,198200);
INSERT INTO eod_data VALUES('AAI',20020905,3.40,3.40,3.20,3.20,275200);
INSERT INTO eod_data VALUES('AAI',20020906,3.30,3.40,3.28,3.39,171100);
INSERT INTO eod_data VALUES('AAI',20020909,3.49,3.50,3.26,3.37,102800);
INSERT INTO eod_data VALUES('AAI',20020910,3.39,3.40,3.25,3.39,76100);
INSERT INTO eod_data VALUES('AAI',20020911,3.40,3.45,3.31,3.37,68000);
INSERT INTO eod_data VALUES('AAI',20020912,3.37,3.44,3.28,3.32,98500);
INSERT INTO eod_data VALUES('AAI',20020913,3.37,3.48,3.30,3.45,123700);
INSERT INTO eod_data VALUES('AAI',20020916,3.35,3.49,3.34,3.42,161400);
INSERT INTO eod_data VALUES('AAI',20020917,3.48,3.50,3.30,3.31,148300);
INSERT INTO eod_data VALUES('AAI',20020918,3.31,3.35,3.20,3.22,439800);
INSERT INTO eod_data VALUES('AAI',20020919,3.20,3.22,3.10,3.11,192200);
INSERT INTO eod_data VALUES('AAI',20020920,3.19,3.19,2.85,3.05,321900);
INSERT INTO eod_data VALUES('AAI',20020923,3.05,3.84,2.71,2.78,287800);
INSERT INTO eod_data VALUES('AAI',20020924,2.35,2.88,2.34,2.69,455600);
INSERT INTO eod_data VALUES('AAI',20020925,2.73,2.95,2.73,2.94,213000);
INSERT INTO eod_data VALUES('AAI',20020926,2.98,3.19,2.95,3.06,123400);
INSERT INTO eod_data VALUES('AAI',20020927,3.11,3.15,2.77,2.89,176200);
INSERT INTO eod_data VALUES('AAI',20020930,2.69,3.15,2.65,3.11,191300);
INSERT INTO eod_data VALUES('AAI',20021001,3.01,3.14,3.01,3.14,119200);
INSERT INTO eod_data VALUES('AAI',20021002,3.15,3.20,3.07,3.11,162500);
INSERT INTO eod_data VALUES('AAI',20021003,3.18,3.38,3.09,3.18,160300);
INSERT INTO eod_data VALUES('AAI',20021004,3.26,3.28,3.06,3.11,127400);
INSERT INTO eod_data VALUES('AAI',20021007,3.05,3.05,2.85,2.85,105200);
INSERT INTO eod_data VALUES('AAI',20021008,2.90,3.01,2.85,2.87,87400);
INSERT INTO eod_data VALUES('AAI',20021009,2.94,2.94,2.57,2.64,149400);
INSERT INTO eod_data VALUES('AAI',20021010,2.52,2.93,2.51,2.82,247100);
INSERT INTO eod_data VALUES('AAI',20021011,2.86,3.07,2.86,3.00,144800);
INSERT INTO eod_data VALUES('AAI',20021014,3.00,3.00,2.83,2.90,76700);
INSERT INTO eod_data VALUES('AAI',20021015,2.95,3.15,2.95,3.10,211200);
INSERT INTO eod_data VALUES('AAI',20021016,2.95,3.11,2.86,2.90,147000);
INSERT INTO eod_data VALUES('AAI',20021017,2.93,3.15,2.93,3.14,167100);
INSERT INTO eod_data VALUES('AAI',20021018,3.19,3.19,3.05,3.17,108200);
INSERT INTO eod_data VALUES('AAI',20021021,3.17,3.41,3.12,3.40,149200);
INSERT INTO eod_data VALUES('AAI',20021022,3.38,3.47,3.21,3.44,122300);
INSERT INTO eod_data VALUES('AAI',20021023,3.49,4.42,3.49,4.11,929200);
INSERT INTO eod_data VALUES('AAI',20021024,4.16,4.20,3.90,4.00,365500);
INSERT INTO eod_data VALUES('AAI',20021025,3.98,3.99,3.76,3.97,187800);
INSERT INTO eod_data VALUES('AAI',20021028,3.96,4.03,3.80,3.82,195300);
INSERT INTO eod_data VALUES('AAI',20021029,3.57,3.74,3.55,3.69,195700);
INSERT INTO eod_data VALUES('AAI',20021030,3.70,3.79,3.62,3.76,250500);
INSERT INTO eod_data VALUES('AAI',20021031,3.74,3.84,3.66,3.80,207900);
INSERT INTO eod_data VALUES('AAI',20021101,3.79,4.02,3.78,4.02,393500);
INSERT INTO eod_data VALUES('AAI',20021104,4.05,4.19,4.04,4.12,398500);
INSERT INTO eod_data VALUES('AAI',20021105,4.08,4.19,4.05,4.16,143000);
INSERT INTO eod_data VALUES('AAI',20021106,4.16,4.49,4.16,4.49,482500);
INSERT INTO eod_data VALUES('AAI',20021107,4.49,4.50,4.29,4.32,176000);
INSERT INTO eod_data VALUES('AAI',20021108,4.25,4.39,4.03,4.11,181500);
INSERT INTO eod_data VALUES('AAI',20021111,4.01,4.10,3.92,4.00,97900);
INSERT INTO eod_data VALUES('AAI',20021112,4.00,4.20,4.00,4.15,57800);
INSERT INTO eod_data VALUES('AAI',20021113,4.06,4.29,3.92,4.11,164500);
INSERT INTO eod_data VALUES('AAI',20021114,4.01,4.20,3.99,4.11,148300);
INSERT INTO eod_data VALUES('AAI',20021115,4.01,4.05,3.95,3.96,100200);
INSERT INTO eod_data VALUES('AAI',20021118,3.97,4.05,3.83,3.84,218600);
INSERT INTO eod_data VALUES('AAI',20021119,3.82,3.84,3.73,3.77,136700);
INSERT INTO eod_data VALUES('AAI',20021120,3.74,3.74,3.51,3.61,177000);
INSERT INTO eod_data VALUES('AAI',20021121,3.60,3.75,3.50,3.72,1360100);
INSERT INTO eod_data VALUES('AAI',20021122,3.71,3.80,3.60,3.78,269100);
INSERT INTO eod_data VALUES('AAI',20021125,3.88,3.90,3.70,3.85,1375400);
INSERT INTO eod_data VALUES('AAI',20021126,3.89,3.94,3.70,3.77,213400);
INSERT INTO eod_data VALUES('AAI',20021127,3.85,3.99,3.77,3.92,182900);
INSERT INTO eod_data VALUES('AAI',20021129,3.93,3.94,3.81,3.86,72500);
INSERT INTO eod_data VALUES('AAI',20021202,3.94,3.94,3.80,3.84,739900);
INSERT INTO eod_data VALUES('AAI',20021203,3.85,3.92,3.78,3.78,176000);
INSERT INTO eod_data VALUES('AAI',20021204,3.78,3.82,3.70,3.72,106500);
INSERT INTO eod_data VALUES('AAI',20021205,3.71,3.85,3.65,3.75,130900);
INSERT INTO eod_data VALUES('AAI',20021206,3.75,3.84,3.67,3.81,68400);
INSERT INTO eod_data VALUES('AAI',20021209,3.82,3.82,3.70,3.78,95200);
INSERT INTO eod_data VALUES('AAI',20021210,3.81,3.85,3.70,3.85,81200);
INSERT INTO eod_data VALUES('AAI',20021211,3.77,4.10,3.77,4.07,332200);
INSERT INTO eod_data VALUES('AAI',20021212,4.13,4.24,4.00,4.20,189000);
INSERT INTO eod_data VALUES('AAI',20021213,4.20,4.48,4.10,4.27,1821500);
INSERT INTO eod_data VALUES('AAI',20021216,4.30,4.37,4.17,4.35,282100);
INSERT INTO eod_data VALUES('AAI',20021217,4.36,4.40,4.14,4.20,127800);
INSERT INTO eod_data VALUES('AAI',20021218,4.15,4.19,4.03,4.10,107800);
INSERT INTO eod_data VALUES('AAI',20021219,4.08,4.27,4.00,4.24,128700);
INSERT INTO eod_data VALUES('AAI',20021220,4.14,4.27,4.10,4.21,134100);
INSERT INTO eod_data VALUES('AAI',20021223,4.14,4.27,4.02,4.16,127000);
INSERT INTO eod_data VALUES('AAI',20021224,4.15,4.23,4.07,4.09,185900);
INSERT INTO eod_data VALUES('AAI',20021226,4.10,4.13,4.00,4.02,127600);
INSERT INTO eod_data VALUES('AAI',20021227,4.00,4.01,3.85,3.88,321900);
INSERT INTO eod_data VALUES('AAI',20021230,3.87,3.93,3.70,3.82,306200);
INSERT INTO eod_data VALUES('AAI',20021231,3.92,4.10,3.83,3.90,271700);
INSERT INTO eod_data VALUES('AAI',20030102,3.90,4.22,3.90,4.20,228500);
INSERT INTO eod_data VALUES('AAI',20030103,4.24,4.35,4.20,4.33,173500);
INSERT INTO eod_data VALUES('AAI',20030106,4.35,4.55,4.25,4.47,375000);
INSERT INTO eod_data VALUES('AAI',20030107,4.50,4.52,4.40,4.41,258000);
INSERT INTO eod_data VALUES('AAI',20030108,4.42,4.43,4.07,4.14,156000);
INSERT INTO eod_data VALUES('AAI',20030109,4.15,4.41,4.12,4.28,133900);
INSERT INTO eod_data VALUES('AAI',20030110,4.22,4.39,4.20,4.36,79000);
INSERT INTO eod_data VALUES('AAI',20030113,4.40,4.67,4.37,4.66,363500);
INSERT INTO eod_data VALUES('AAI',20030114,4.95,5.13,4.91,5.09,711800);
INSERT INTO eod_data VALUES('AAI',20030115,5.21,5.21,5.00,5.20,531300);
INSERT INTO eod_data VALUES('AAI',20030116,5.33,5.40,5.15,5.21,480900);
INSERT INTO eod_data VALUES('AAI',20030117,5.11,5.11,4.95,5.07,419900);
INSERT INTO eod_data VALUES('AAI',20030121,5.07,5.15,4.81,4.88,284900);
INSERT INTO eod_data VALUES('AAI',20030122,4.82,4.96,4.79,4.90,233500);
INSERT INTO eod_data VALUES('AAI',20030123,4.92,5.20,4.92,5.12,404600);
INSERT INTO eod_data VALUES('AAI',20030124,5.07,5.34,5.00,5.20,506600);
INSERT INTO eod_data VALUES('AAI',20030127,5.13,5.20,4.94,5.06,331600);
INSERT INTO eod_data VALUES('AAI',20030128,5.20,5.54,5.12,5.53,1082900);
INSERT INTO eod_data VALUES('AAI',20030129,5.51,5.97,5.30,5.96,1586400);
INSERT INTO eod_data VALUES('AAI',20030130,5.97,6.00,5.80,6.00,1109200);
INSERT INTO eod_data VALUES('AAI',20030131,5.98,6.55,5.90,6.51,1418500);
INSERT INTO eod_data VALUES('AAI',20030203,6.61,6.79,6.42,6.48,1156700);
INSERT INTO eod_data VALUES('AAI',20030204,6.50,6.59,6.10,6.22,1081700);
INSERT INTO eod_data VALUES('AAI',20030205,6.15,6.39,6.11,6.13,389700);
INSERT INTO eod_data VALUES('AAI',20030206,6.13,6.30,6.02,6.24,464100);
INSERT INTO eod_data VALUES('AAI',20030207,6.21,6.22,6.00,6.00,278300);
INSERT INTO eod_data VALUES('AAI',20030210,5.99,6.00,5.35,6.00,565800);
INSERT INTO eod_data VALUES('AAI',20030211,6.10,6.28,6.04,6.16,363200);
INSERT INTO eod_data VALUES('AAI',20030212,6.10,6.16,5.60,5.95,407600);
INSERT INTO eod_data VALUES('AAI',20030213,5.85,5.95,5.69,5.95,518900);
INSERT INTO eod_data VALUES('AAI',20030214,5.85,6.12,5.73,6.00,267200);
INSERT INTO eod_data VALUES('AAI',20030218,6.00,6.20,6.00,6.20,177800);
INSERT INTO eod_data VALUES('AAI',20030219,6.20,6.27,6.10,6.21,197900);
INSERT INTO eod_data VALUES('AAI',20030220,6.22,6.28,6.12,6.20,126000);
INSERT INTO eod_data VALUES('AAI',20030221,6.15,6.34,5.90,6.33,390400);
INSERT INTO eod_data VALUES('AAI',20030224,6.25,6.35,6.14,6.16,278400);
INSERT INTO eod_data VALUES('AAI',20030225,6.20,6.20,5.85,6.04,230200);
INSERT INTO eod_data VALUES('AAI',20030226,5.95,5.97,5.81,5.90,166900);
INSERT INTO eod_data VALUES('AAI',20030227,6.00,6.10,5.83,5.97,158800);
INSERT INTO eod_data VALUES('AAI',20030228,5.96,6.07,5.90,5.95,156300);
INSERT INTO eod_data VALUES('AAI',20030303,6.00,6.05,5.90,5.97,162500);
INSERT INTO eod_data VALUES('AAI',20030304,6.05,6.12,5.96,6.10,221500);
INSERT INTO eod_data VALUES('AAI',20030305,6.20,6.20,6.00,6.14,330200);
INSERT INTO eod_data VALUES('AAI',20030306,6.10,6.10,5.93,5.96,120000);
INSERT INTO eod_data VALUES('AAI',20030307,6.00,6.09,5.90,6.05,184400);
INSERT INTO eod_data VALUES('AAI',20030310,6.03,6.03,5.86,5.94,124800);
INSERT INTO eod_data VALUES('AAI',20030311,5.87,5.90,5.72,5.82,178900);
INSERT INTO eod_data VALUES('AAI',20030312,5.60,5.70,5.29,5.70,323800);
INSERT INTO eod_data VALUES('AAI',20030313,5.70,5.90,5.69,5.90,194000);
INSERT INTO eod_data VALUES('AAI',20030314,5.90,6.05,5.89,5.99,153500);
INSERT INTO eod_data VALUES('AAI',20030317,5.75,6.07,5.75,6.06,410700);
INSERT INTO eod_data VALUES('AAI',20030318,5.85,6.05,5.85,6.05,333800);
INSERT INTO eod_data VALUES('AAI',20030319,5.95,6.10,5.95,6.10,404100);
INSERT INTO eod_data VALUES('AAI',20030320,6.00,6.15,5.98,6.13,554000);
INSERT INTO eod_data VALUES('AAI',20030321,6.10,6.80,6.10,6.70,1464200);
INSERT INTO eod_data VALUES('AAI',20030324,6.25,6.55,6.10,6.51,852300);
INSERT INTO eod_data VALUES('AAI',20030325,6.45,6.95,6.42,6.87,777100);
INSERT INTO eod_data VALUES('AAI',20030326,6.85,7.12,6.76,7.03,964500);
INSERT INTO eod_data VALUES('AAI',20030327,7.04,7.04,6.54,6.65,675400);
INSERT INTO eod_data VALUES('AAI',20030328,6.60,6.65,6.46,6.57,285200);
INSERT INTO eod_data VALUES('AAI',20030331,6.45,6.89,6.27,6.73,550300);
INSERT INTO eod_data VALUES('AAI',20030401,6.95,7.10,6.75,7.00,652900);
INSERT INTO eod_data VALUES('AAI',20030402,7.23,7.40,7.15,7.33,874600);
INSERT INTO eod_data VALUES('AAI',20030403,7.33,7.39,7.25,7.32,371800);
INSERT INTO eod_data VALUES('AAI',20030404,7.29,7.30,7.23,7.27,254100);
INSERT INTO eod_data VALUES('AAI',20030407,7.35,7.55,7.35,7.41,939200);
INSERT INTO eod_data VALUES('AAI',20030408,7.41,7.41,7.02,7.12,436800);
INSERT INTO eod_data VALUES('AAI',20030409,7.05,7.34,7.05,7.25,432700);
INSERT INTO eod_data VALUES('AAI',20030410,7.05,7.15,7.00,7.06,378300);
INSERT INTO eod_data VALUES('AAI',20030411,7.09,7.10,7.02,7.03,142400);
INSERT INTO eod_data VALUES('AAI',20030414,7.02,7.08,7.00,7.08,231700);
INSERT INTO eod_data VALUES('AAI',20030415,7.00,7.19,6.95,7.10,300200);
INSERT INTO eod_data VALUES('AAI',20030416,7.10,7.25,7.04,7.11,229300);
INSERT INTO eod_data VALUES('AAI',20030417,7.28,7.45,7.22,7.41,307200);
INSERT INTO eod_data VALUES('AAI',20030421,7.45,7.50,7.40,7.49,546400);
INSERT INTO eod_data VALUES('AAI',20030422,7.50,7.83,7.49,7.74,757800);
INSERT INTO eod_data VALUES('AAI',20030423,7.80,7.85,7.74,7.77,541500);
INSERT INTO eod_data VALUES('AAI',20030424,7.74,7.74,7.56,7.57,656300);
INSERT INTO eod_data VALUES('AAI',20030425,7.50,7.55,7.36,7.45,476300);
INSERT INTO eod_data VALUES('AAI',20030428,7.45,7.88,7.45,7.86,1016800);
INSERT INTO eod_data VALUES('AAI',20030429,7.78,7.95,7.78,7.94,319800);
INSERT INTO eod_data VALUES('AAI',20030430,7.91,7.95,7.80,7.85,580500);
INSERT INTO eod_data VALUES('AAI',20030501,7.12,7.30,6.80,6.95,4335600);
INSERT INTO eod_data VALUES('AAI',20030502,6.95,7.60,6.90,7.55,6756900);
INSERT INTO eod_data VALUES('AAI',20030505,7.75,7.90,7.54,7.55,1705100);
INSERT INTO eod_data VALUES('AAI',20030506,7.54,7.60,7.34,7.48,1308100);
INSERT INTO eod_data VALUES('AAI',20030507,7.49,7.50,7.25,7.25,1585900);
INSERT INTO eod_data VALUES('AAI',20030508,7.25,7.30,7.17,7.26,1660100);
INSERT INTO eod_data VALUES('AAI',20030509,7.26,7.46,7.26,7.46,609000);
INSERT INTO eod_data VALUES('AAI',20030512,7.65,7.69,7.54,7.68,863700);
INSERT INTO eod_data VALUES('AAI',20030513,7.66,7.74,7.60,7.72,452900);
INSERT INTO eod_data VALUES('AAI',20030514,7.76,7.80,7.60,7.65,926200);
INSERT INTO eod_data VALUES('AAI',20030515,7.69,7.70,7.55,7.65,468200);
INSERT INTO eod_data VALUES('AAI',20030516,7.60,7.63,7.45,7.51,657600);
INSERT INTO eod_data VALUES('AAI',20030519,7.44,7.50,7.25,7.25,334900);
INSERT INTO eod_data VALUES('AAI',20030520,7.23,7.29,7.03,7.11,596800);
INSERT INTO eod_data VALUES('AAI',20030521,7.07,7.13,6.96,7.01,733500);
INSERT INTO eod_data VALUES('AAI',20030522,7.11,7.42,7.05,7.40,549900);
INSERT INTO eod_data VALUES('AAI',20030523,7.30,7.51,7.20,7.38,496200);
INSERT INTO eod_data VALUES('AAI',20030527,7.38,7.48,7.38,7.45,635600);
INSERT INTO eod_data VALUES('AAI',20030528,7.48,7.49,7.23,7.36,398900);
INSERT INTO eod_data VALUES('AAI',20030529,7.46,7.49,7.27,7.30,356000);
INSERT INTO eod_data VALUES('AAI',20030530,7.28,7.49,7.27,7.42,405800);
INSERT INTO eod_data VALUES('AAI',20030602,7.48,7.68,7.47,7.60,1183100);
INSERT INTO eod_data VALUES('AAI',20030603,7.53,7.75,7.52,7.72,519600);
INSERT INTO eod_data VALUES('AAI',20030604,7.75,7.92,7.60,7.80,1078600);
INSERT INTO eod_data VALUES('AAI',20030605,7.80,7.85,7.66,7.70,685000);
INSERT INTO eod_data VALUES('AAI',20030606,7.74,7.90,7.60,7.77,905200);
INSERT INTO eod_data VALUES('AAI',20030609,7.77,7.79,7.50,7.52,680700);
INSERT INTO eod_data VALUES('AAI',20030610,7.53,7.60,7.27,7.41,745400);
INSERT INTO eod_data VALUES('AAI',20030611,7.48,7.89,7.40,7.73,1661800);
INSERT INTO eod_data VALUES('AAI',20030612,7.88,8.89,7.82,8.80,3728600);
INSERT INTO eod_data VALUES('AAI',20030613,8.63,8.89,8.42,8.55,1084400);
INSERT INTO eod_data VALUES('AAI',20030616,8.55,8.84,8.50,8.60,764700);
INSERT INTO eod_data VALUES('AAI',20030617,9.20,9.25,8.40,8.99,1637300);
INSERT INTO eod_data VALUES('AAI',20030618,9.00,9.59,8.95,9.54,1793600);
INSERT INTO eod_data VALUES('AAI',20030619,9.74,9.74,9.00,9.25,1764700);
INSERT INTO eod_data VALUES('AAI',20030620,9.15,9.30,9.11,9.20,423800);
INSERT INTO eod_data VALUES('AAI',20030623,9.15,9.19,8.98,9.00,681900);
INSERT INTO eod_data VALUES('AAI',20030624,9.00,9.65,8.99,9.64,1179800);
INSERT INTO eod_data VALUES('AAI',20030625,9.84,10.00,9.70,9.82,1280500);
INSERT INTO eod_data VALUES('AAI',20030626,9.86,10.62,9.77,10.44,2156400);
INSERT INTO eod_data VALUES('AAI',20030627,10.50,10.95,10.22,10.41,1838200);
INSERT INTO eod_data VALUES('AAI',20030630,10.51,10.70,10.30,10.47,1173700);
INSERT INTO eod_data VALUES('AAI',20030701,10.47,11.25,10.45,11.20,2104300);
INSERT INTO eod_data VALUES('AAI',20030702,11.43,11.44,10.94,11.07,1594900);
INSERT INTO eod_data VALUES('AAI',20030703,11.08,11.43,10.75,11.40,736600);
INSERT INTO eod_data VALUES('AAI',20030707,11.54,11.84,11.50,11.60,1114000);
INSERT INTO eod_data VALUES('AAI',20030708,11.56,12.25,11.56,12.21,1531000);
INSERT INTO eod_data VALUES('AAI',20030709,12.48,12.55,12.35,12.39,1949100);
INSERT INTO eod_data VALUES('AAI',20030710,12.31,12.34,11.90,12.05,1065400);
INSERT INTO eod_data VALUES('AAI',20030711,10.90,11.30,10.75,11.29,2891300);
INSERT INTO eod_data VALUES('AAI',20030714,11.15,11.36,10.90,11.33,1342400);
INSERT INTO eod_data VALUES('AAI',20030715,11.35,11.45,10.95,11.01,974200);
INSERT INTO eod_data VALUES('AAI',20030716,10.91,11.19,10.83,11.15,1008200);
INSERT INTO eod_data VALUES('AAI',20030717,11.10,11.14,10.68,10.70,1179300);
INSERT INTO eod_data VALUES('AAI',20030718,10.70,11.11,10.66,11.03,586000);
INSERT INTO eod_data VALUES('AAI',20030721,11.00,11.24,10.80,10.99,503400);
INSERT INTO eod_data VALUES('AAI',20030722,11.08,11.20,11.01,11.10,582200);
INSERT INTO eod_data VALUES('AAI',20030723,11.20,11.83,11.20,11.83,1987400);
INSERT INTO eod_data VALUES('AAI',20030724,11.87,12.06,11.63,11.65,772500);
INSERT INTO eod_data VALUES('AAI',20030725,11.66,11.73,11.41,11.66,440800);
INSERT INTO eod_data VALUES('AAI',20030728,11.68,11.90,11.52,11.68,439100);
INSERT INTO eod_data VALUES('AAI',20030729,12.30,12.85,12.30,12.85,2989700);
INSERT INTO eod_data VALUES('AAI',20030730,12.94,13.22,12.70,13.22,1714500);
INSERT INTO eod_data VALUES('AAI',20030731,13.24,13.25,12.85,13.03,1118100);
INSERT INTO eod_data VALUES('AAI',20030801,13.00,13.00,12.60,12.62,1136000);
INSERT INTO eod_data VALUES('AAI',20030804,12.64,12.75,12.05,12.58,1165500);
INSERT INTO eod_data VALUES('AAI',20030805,12.67,12.99,12.58,12.58,637900);
INSERT INTO eod_data VALUES('AAI',20030806,12.67,12.80,12.26,12.35,512800);
INSERT INTO eod_data VALUES('AAI',20030807,12.35,12.44,12.15,12.34,571000);
INSERT INTO eod_data VALUES('AAI',20030808,12.40,13.07,12.28,12.92,1360800);
INSERT INTO eod_data VALUES('AAI',20030811,13.15,13.19,12.95,13.10,1168300);
INSERT INTO eod_data VALUES('AAI',20030812,13.10,13.10,12.81,12.90,697500);
INSERT INTO eod_data VALUES('AAI',20030813,12.88,13.04,12.86,13.04,1100100);
INSERT INTO eod_data VALUES('AAI',20030814,13.04,13.44,13.01,13.44,1312600);
INSERT INTO eod_data VALUES('AAI',20030815,13.48,13.74,13.32,13.46,736300);
INSERT INTO eod_data VALUES('AAI',20030818,13.54,13.75,13.54,13.75,635800);
INSERT INTO eod_data VALUES('AAI',20030819,13.90,14.36,13.87,14.30,1221900);
INSERT INTO eod_data VALUES('AAI',20030820,14.25,14.25,13.60,13.63,2399300);
INSERT INTO eod_data VALUES('AAI',20030821,13.73,13.92,13.70,13.85,994700);
INSERT INTO eod_data VALUES('AAI',20030822,13.95,14.00,13.28,13.36,1194900);
INSERT INTO eod_data VALUES('AAI',20030825,13.05,13.15,12.60,13.00,1491700);
INSERT INTO eod_data VALUES('AAI',20030826,12.93,13.20,12.75,13.15,901700);
INSERT INTO eod_data VALUES('AAI',20030827,13.25,13.35,13.20,13.32,637600);
INSERT INTO eod_data VALUES('AAI',20030828,13.42,13.53,13.17,13.44,990700);
INSERT INTO eod_data VALUES('AAI',20030829,13.45,13.66,13.43,13.43,1256600);
INSERT INTO eod_data VALUES('AAI',20030902,13.60,14.04,13.51,13.97,1132400);
INSERT INTO eod_data VALUES('AAI',20030903,14.23,15.30,14.20,15.04,2714700);
INSERT INTO eod_data VALUES('AAI',20030904,15.15,15.50,14.95,15.18,1761100);
INSERT INTO eod_data VALUES('AAI',20030905,15.35,16.24,15.32,16.04,2254600);
INSERT INTO eod_data VALUES('AAI',20030908,16.18,16.85,16.12,16.59,2174000);
INSERT INTO eod_data VALUES('AAI',20030909,16.78,16.90,16.55,16.62,1638600);
INSERT INTO eod_data VALUES('AAI',20030910,16.70,16.85,16.41,16.58,1471800);
INSERT INTO eod_data VALUES('AAI',20030911,16.74,18.24,16.68,17.18,1195200);
INSERT INTO eod_data VALUES('AAI',20030912,17.43,17.80,17.17,17.78,1861100);
INSERT INTO eod_data VALUES('AAI',20030915,18.15,18.30,17.65,17.76,2097600);
INSERT INTO eod_data VALUES('AAI',20030916,17.79,17.96,17.67,17.94,1062600);
INSERT INTO eod_data VALUES('AAI',20030917,17.94,18.00,17.68,17.88,863500);
INSERT INTO eod_data VALUES('AAI',20030918,17.88,17.94,17.63,17.71,1053800);
INSERT INTO eod_data VALUES('AAI',20030919,17.20,17.30,16.51,16.88,3119400);
INSERT INTO eod_data VALUES('AAI',20030922,16.60,17.16,16.28,17.12,1693700);
INSERT INTO eod_data VALUES('AAI',20030923,17.12,17.69,17.12,17.57,1938800);
INSERT INTO eod_data VALUES('AAI',20030924,17.70,17.80,17.41,17.43,1107600);
INSERT INTO eod_data VALUES('AAI',20030925,17.45,17.60,16.37,16.39,2264700);
INSERT INTO eod_data VALUES('AAI',20030926,16.10,16.21,15.58,15.62,3706500);
INSERT INTO eod_data VALUES('AAI',20030929,15.62,16.40,15.62,16.25,1412200);
INSERT INTO eod_data VALUES('AAI',20030930,16.50,17.05,16.21,16.75,2068000);
INSERT INTO eod_data VALUES('AAI',20031001,16.95,16.99,16.64,16.98,1069400);
INSERT INTO eod_data VALUES('AAI',20031002,17.10,17.24,16.85,17.21,2057000);
INSERT INTO eod_data VALUES('AAI',20031003,17.99,18.17,17.55,17.96,2435000);
INSERT INTO eod_data VALUES('AAI',20031006,18.10,19.10,18.05,19.05,1880400);
INSERT INTO eod_data VALUES('AAI',20031007,19.05,19.49,18.96,19.25,2233600);
INSERT INTO eod_data VALUES('AAI',20031008,19.55,19.90,19.40,19.76,2034800);
INSERT INTO eod_data VALUES('AAI',20031009,20.00,20.84,19.96,20.76,2372700);
INSERT INTO eod_data VALUES('AAI',20031010,19.50,19.75,18.35,18.38,6150900);
INSERT INTO eod_data VALUES('AAI',20031013,18.42,18.86,18.41,18.72,2087300);
INSERT INTO eod_data VALUES('AAI',20031014,18.75,18.97,18.70,18.83,1034200);
INSERT INTO eod_data VALUES('AAI',20031015,18.92,19.13,18.51,18.64,1077800);
INSERT INTO eod_data VALUES('AAI',20031016,18.47,18.47,17.89,18.16,1764700);
INSERT INTO eod_data VALUES('AAI',20031017,18.15,18.15,17.25,17.50,1506600);
INSERT INTO eod_data VALUES('AAI',20031020,17.70,18.48,17.66,18.48,1483000);
INSERT INTO eod_data VALUES('AAI',20031021,18.80,19.70,18.80,19.26,2201800);
INSERT INTO eod_data VALUES('AAI',20031022,19.25,19.35,16.25,16.42,6986500);
INSERT INTO eod_data VALUES('AAI',20031023,16.17,16.70,15.35,15.80,4499000);
INSERT INTO eod_data VALUES('AAI',20031024,15.90,15.96,14.45,14.90,4687200);
INSERT INTO eod_data VALUES('AAI',20031027,15.30,16.96,15.25,16.62,3708100);
INSERT INTO eod_data VALUES('AAI',20031028,16.91,16.95,16.55,16.87,2215000);
INSERT INTO eod_data VALUES('AAI',20031029,16.69,17.00,16.10,16.91,1601200);
INSERT INTO eod_data VALUES('AAI',20031030,17.15,17.50,17.00,17.21,1164500);
INSERT INTO eod_data VALUES('AAI',20031031,17.06,17.08,15.91,16.21,2560900);
INSERT INTO eod_data VALUES('AAI',20031103,16.37,16.81,16.26,16.58,1611031);
INSERT INTO eod_data VALUES('AAI',20031104,16.55,16.65,16.03,16.52,1127205);
INSERT INTO eod_data VALUES('AAI',20031105,16.30,16.59,15.88,16.25,1683500);
INSERT INTO eod_data VALUES('AAI',20031106,16.25,16.50,15.90,16.42,952700);
INSERT INTO eod_data VALUES('AAI',20031107,16.55,16.64,16.09,16.11,2383500);
INSERT INTO eod_data VALUES('AAI',20031110,16.06,16.07,15.39,15.54,1603500);
INSERT INTO eod_data VALUES('AAI',20031111,15.10,15.23,14.70,14.91,2369800);
INSERT INTO eod_data VALUES('AAI',20031112,14.83,15.65,14.83,15.39,2472900);
INSERT INTO eod_data VALUES('AAI',20031113,15.35,15.55,15.05,15.32,2664000);
INSERT INTO eod_data VALUES('AAI',20031114,15.24,15.44,14.77,14.77,1459900);
INSERT INTO eod_data VALUES('AAI',20031117,14.69,14.69,13.78,14.08,2561100);
INSERT INTO eod_data VALUES('AAI',20031118,14.10,14.46,13.87,13.99,1802200);
INSERT INTO eod_data VALUES('AAI',20031119,13.90,13.99,13.11,13.65,3303500);
INSERT INTO eod_data VALUES('AAI',20031120,13.80,14.62,13.80,14.22,3580800);
INSERT INTO eod_data VALUES('AAI',20031121,14.60,14.72,14.25,14.35,1559000);
INSERT INTO eod_data VALUES('AAI',20031124,14.61,15.50,14.54,15.45,2506100);
INSERT INTO eod_data VALUES('AAI',20031125,15.68,16.70,15.07,15.21,1333600);
INSERT INTO eod_data VALUES('AAI',20031126,15.39,15.53,14.85,14.91,1085700);
INSERT INTO eod_data VALUES('AAI',20031128,14.80,15.03,14.76,14.76,315700);
INSERT INTO eod_data VALUES('AAI',20031201,14.80,14.95,14.46,14.60,1934300);
INSERT INTO eod_data VALUES('AAI',20031202,14.89,15.00,14.40,14.49,2372800);
INSERT INTO eod_data VALUES('AAI',20031203,14.44,14.69,14.00,14.01,1254300);
INSERT INTO eod_data VALUES('AAI',20031204,14.00,14.01,12.80,13.37,2761500);
INSERT INTO eod_data VALUES('AAI',20031205,13.00,13.00,11.85,12.05,6282100);
INSERT INTO eod_data VALUES('AAI',20031208,12.19,12.55,11.99,12.10,3774500);
INSERT INTO eod_data VALUES('AAI',20031209,12.20,12.24,11.65,11.72,2323800);
INSERT INTO eod_data VALUES('AAI',20031210,11.93,12.00,10.85,11.01,5042100);
INSERT INTO eod_data VALUES('AAI',20031211,11.45,12.04,11.34,11.85,4490000);
INSERT INTO eod_data VALUES('AAI',20031212,12.00,12.41,12.00,12.25,3946700);
INSERT INTO eod_data VALUES('AAI',20031215,12.81,12.89,11.40,11.51,3529100);
INSERT INTO eod_data VALUES('AAI',20031216,11.83,11.87,11.32,11.50,1799000);
INSERT INTO eod_data VALUES('AAI',20031217,11.51,11.77,11.30,11.64,1473400);
INSERT INTO eod_data VALUES('AAI',20031218,11.82,12.05,11.65,11.91,1385800);
INSERT INTO eod_data VALUES('AAI',20031219,11.97,12.10,11.60,11.64,1646100);
INSERT INTO eod_data VALUES('AAI',20031222,11.11,11.58,11.10,11.34,2489900);
INSERT INTO eod_data VALUES('AAI',20031223,11.24,12.00,11.24,11.99,1584100);
INSERT INTO eod_data VALUES('AAI',20031224,11.85,12.06,11.60,11.93,503400);
INSERT INTO eod_data VALUES('AAI',20031226,11.89,12.09,11.88,12.01,303200);
INSERT INTO eod_data VALUES('AAI',20031229,12.02,12.23,11.81,11.94,1179300);
INSERT INTO eod_data VALUES('AAI',20031230,11.97,12.10,11.75,11.99,1197100);
INSERT INTO eod_data VALUES('AAI',20031231,11.98,12.11,11.76,11.90,1328300);
INSERT INTO eod_data VALUES('AAI',20040102,12.10,12.30,12.02,12.26,1340400);
INSERT INTO eod_data VALUES('AAI',20040105,12.40,12.61,12.25,12.36,2364800);
INSERT INTO eod_data VALUES('AAI',20040106,12.37,13.17,12.30,13.13,2427900);
INSERT INTO eod_data VALUES('AAI',20040107,13.40,13.62,13.22,13.43,2444900);
INSERT INTO eod_data VALUES('AAI',20040108,13.51,13.75,12.44,12.53,2905600);
INSERT INTO eod_data VALUES('AAI',20040109,12.53,13.04,12.50,12.66,1641600);
INSERT INTO eod_data VALUES('AAI',20040112,12.93,13.02,12.62,12.81,1486900);
INSERT INTO eod_data VALUES('AAI',20040113,12.78,12.93,12.62,12.75,1166600);
INSERT INTO eod_data VALUES('AAI',20040114,12.75,13.15,12.66,12.85,1471800);
INSERT INTO eod_data VALUES('AAI',20040115,12.85,12.85,12.49,12.61,1572100);
INSERT INTO eod_data VALUES('AAI',20040116,12.70,12.82,12.51,12.68,1534900);
INSERT INTO eod_data VALUES('AAI',20040120,12.85,12.87,12.35,12.63,1309100);
INSERT INTO eod_data VALUES('AAI',20040121,12.72,13.09,12.39,13.03,1325800);
INSERT INTO eod_data VALUES('AAI',20040122,13.54,13.90,13.41,13.53,4115900);
INSERT INTO eod_data VALUES('AAI',20040123,13.96,14.25,13.60,13.77,2067700);
INSERT INTO eod_data VALUES('AAI',20040126,13.77,13.80,13.28,13.28,1454600);
INSERT INTO eod_data VALUES('AAI',20040127,13.41,13.60,13.08,13.11,1669500);
INSERT INTO eod_data VALUES('AAI',20040128,12.75,12.94,12.46,12.50,1875000);
INSERT INTO eod_data VALUES('AAI',20040129,12.70,12.85,12.10,12.28,1459900);
INSERT INTO eod_data VALUES('AAI',20040130,12.10,12.33,11.18,11.52,3704500);
INSERT INTO eod_data VALUES('AAI',20040202,11.52,11.85,11.39,11.50,2000400);
INSERT INTO eod_data VALUES('AAI',20040203,11.50,11.55,10.98,11.00,1784900);
INSERT INTO eod_data VALUES('AAI',20040204,10.80,10.85,10.43,10.50,3810100);
INSERT INTO eod_data VALUES('AAI',20040205,10.80,11.24,10.80,11.11,3609400);
INSERT INTO eod_data VALUES('AAI',20040206,11.16,11.48,11.16,11.36,1596900);
INSERT INTO eod_data VALUES('AAI',20040209,11.40,11.59,11.19,11.21,1408800);
INSERT INTO eod_data VALUES('AAI',20040210,11.24,11.35,11.01,11.10,1699400);
INSERT INTO eod_data VALUES('AAI',20040211,11.15,11.74,11.05,11.74,2242500);
INSERT INTO eod_data VALUES('AAI',20040212,12.50,12.88,12.26,12.87,4050900);
INSERT INTO eod_data VALUES('AAI',20040213,12.87,12.99,12.39,12.47,1867400);
INSERT INTO eod_data VALUES('AAI',20040217,12.67,12.92,12.67,12.89,1338000);
INSERT INTO eod_data VALUES('AAI',20040218,12.89,12.91,12.52,12.54,1580400);
INSERT INTO eod_data VALUES('AAI',20040219,12.65,12.74,12.32,12.37,1451000);
INSERT INTO eod_data VALUES('AAI',20040220,12.51,12.51,11.89,12.25,1354200);
INSERT INTO eod_data VALUES('AAI',20040223,12.40,12.41,11.81,11.82,1128900);
INSERT INTO eod_data VALUES('AAI',20040224,11.79,12.19,11.63,12.12,1226500);
INSERT INTO eod_data VALUES('AAI',20040225,12.15,12.26,12.05,12.26,959300);
INSERT INTO eod_data VALUES('AAI',20040226,12.26,12.35,11.98,12.30,1215600);
INSERT INTO eod_data VALUES('AAI',20040227,11.85,12.55,11.85,12.38,916600);
INSERT INTO eod_data VALUES('AAI',20040301,12.40,12.75,12.40,12.75,1262900);
INSERT INTO eod_data VALUES('AAI',20040302,12.76,12.80,12.31,12.60,1419200);
INSERT INTO eod_data VALUES('AAI',20040303,12.61,12.63,12.40,12.50,776400);
INSERT INTO eod_data VALUES('AAI',20040304,12.51,12.82,12.40,12.82,2648300);
INSERT INTO eod_data VALUES('AAI',20040305,12.68,12.84,12.54,12.58,991100);
INSERT INTO eod_data VALUES('AAI',20040308,12.60,12.70,12.40,12.46,969600);
INSERT INTO eod_data VALUES('AAI',20040309,12.31,12.31,11.11,11.60,2764000);
INSERT INTO eod_data VALUES('AAI',20040310,11.80,11.87,11.24,11.28,1307900);
INSERT INTO eod_data VALUES('AAI',20040311,11.22,11.22,10.85,10.86,1527000);
INSERT INTO eod_data VALUES('AAI',20040312,11.02,12.00,11.02,11.97,3695600);
INSERT INTO eod_data VALUES('AAI',20040315,11.97,11.97,11.07,11.16,2092800);
INSERT INTO eod_data VALUES('AAI',20040316,11.26,11.56,10.87,11.08,2341300);
INSERT INTO eod_data VALUES('AAI',20040317,11.16,11.38,11.02,11.15,1752300);
INSERT INTO eod_data VALUES('AAI',20040318,11.15,11.29,11.01,11.11,679500);
INSERT INTO eod_data VALUES('AAI',20040319,11.21,11.26,11.01,11.19,874900);
INSERT INTO eod_data VALUES('AAI',20040322,11.05,11.05,10.45,10.52,1805500);
INSERT INTO eod_data VALUES('AAI',20040323,10.78,10.89,10.56,10.60,1363400);
INSERT INTO eod_data VALUES('AAI',20040324,10.69,10.69,10.42,10.63,1250000);
INSERT INTO eod_data VALUES('AAI',20040325,10.82,11.44,10.82,11.41,1617700);
INSERT INTO eod_data VALUES('AAI',20040326,11.41,11.78,11.30,11.42,1401100);
INSERT INTO eod_data VALUES('AAI',20040329,11.57,11.79,11.49,11.61,809500);
INSERT INTO eod_data VALUES('AAI',20040330,11.59,11.62,11.37,11.45,971400);
INSERT INTO eod_data VALUES('AAI',20040331,11.40,11.95,11.25,11.88,1538500);
INSERT INTO eod_data VALUES('AAI',20040401,11.83,12.29,11.75,12.00,1874100);
INSERT INTO eod_data VALUES('AAI',20040402,12.35,12.70,12.26,12.70,2860600);
INSERT INTO eod_data VALUES('AAI',20040405,12.74,12.75,12.53,12.73,1100200);
INSERT INTO eod_data VALUES('AAI',20040406,12.73,13.10,12.70,12.79,2124400);
INSERT INTO eod_data VALUES('AAI',20040407,12.75,12.76,12.30,12.39,1099100);
INSERT INTO eod_data VALUES('AAI',20040408,13.36,13.36,12.34,12.41,950500);
INSERT INTO eod_data VALUES('AAI',20040412,12.40,12.54,12.05,12.07,1309100);
INSERT INTO eod_data VALUES('AAI',20040413,12.05,12.14,11.48,11.66,2384500);
INSERT INTO eod_data VALUES('AAI',20040414,11.60,12.11,11.53,11.70,1361400);
INSERT INTO eod_data VALUES('AAI',20040415,11.87,11.98,11.40,11.44,1168100);
INSERT INTO eod_data VALUES('AAI',20040416,11.50,11.64,11.11,11.64,1427400);
INSERT INTO eod_data VALUES('AAI',20040419,11.64,11.73,11.48,11.57,669900);
INSERT INTO eod_data VALUES('AAI',20040420,11.73,12.08,11.65,11.80,1201900);
INSERT INTO eod_data VALUES('AAI',20040421,11.79,12.20,11.50,11.97,1374900);
INSERT INTO eod_data VALUES('AAI',20040422,11.95,12.45,11.84,12.11,1417400);
INSERT INTO eod_data VALUES('AAI',20040423,12.25,12.37,11.85,12.30,1053800);
INSERT INTO eod_data VALUES('AAI',20040426,12.36,12.54,12.31,12.47,1550500);
INSERT INTO eod_data VALUES('AAI',20040427,12.85,13.00,12.59,12.70,1826200);
INSERT INTO eod_data VALUES('AAI',20040428,12.74,13.07,12.67,13.00,2906400);
INSERT INTO eod_data VALUES('AAI',20040429,12.93,13.13,12.60,12.90,2388300);
INSERT INTO eod_data VALUES('AAI',20040430,12.90,12.90,12.15,12.21,1504600);
INSERT INTO eod_data VALUES('AAI',20040503,12.21,12.49,12.21,12.31,1228700);
INSERT INTO eod_data VALUES('AAI',20040504,12.45,12.81,12.45,12.64,1079900);
INSERT INTO eod_data VALUES('AAI',20040505,12.70,13.18,12.65,12.98,1683200);
INSERT INTO eod_data VALUES('AAI',20040506,12.83,12.83,12.35,12.60,1325400);
INSERT INTO eod_data VALUES('AAI',20040507,12.58,12.75,12.21,12.25,1103200);
INSERT INTO eod_data VALUES('AAI',20040510,12.06,12.36,11.76,11.92,1661000);
INSERT INTO eod_data VALUES('AAI',20040511,12.25,12.58,12.15,12.38,1723200);
INSERT INTO eod_data VALUES('AAI',20040512,12.39,12.55,12.07,12.52,1020400);
INSERT INTO eod_data VALUES('AAI',20040513,12.42,12.91,12.32,12.80,1024800);
INSERT INTO eod_data VALUES('AAI',20040514,12.62,12.87,12.55,12.72,986100);
INSERT INTO eod_data VALUES('AAI',20040517,12.68,12.70,12.41,12.56,1165700);
INSERT INTO eod_data VALUES('AAI',20040518,12.70,12.95,12.55,12.91,1193200);
INSERT INTO eod_data VALUES('AAI',20040519,12.99,13.35,12.80,12.81,1679600);
INSERT INTO eod_data VALUES('AAI',20040520,12.71,13.05,12.70,13.01,791700);
INSERT INTO eod_data VALUES('AAI',20040521,13.15,13.24,12.90,13.21,1394800);
INSERT INTO eod_data VALUES('AAI',20040524,13.51,13.75,13.26,13.47,1306800);
INSERT INTO eod_data VALUES('AAI',20040525,13.34,14.10,13.30,14.08,1711600);
INSERT INTO eod_data VALUES('AAI',20040526,13.84,14.15,13.50,13.87,1073400);
INSERT INTO eod_data VALUES('AAI',20040527,14.10,14.30,13.92,14.27,1486900);
INSERT INTO eod_data VALUES('AAI',20040528,14.27,14.27,13.80,13.92,1144800);
INSERT INTO eod_data VALUES('AAI',20040601,13.86,13.86,13.53,13.80,1051600);
INSERT INTO eod_data VALUES('AAI',20040602,13.80,14.38,13.62,14.38,2167000);
INSERT INTO eod_data VALUES('AAI',20040603,14.32,14.38,13.85,13.90,1849400);
INSERT INTO eod_data VALUES('AAI',20040604,14.04,14.28,13.95,14.25,1082200);
INSERT INTO eod_data VALUES('AAI',20040607,14.40,14.47,14.22,14.47,538300);
INSERT INTO eod_data VALUES('AAI',20040608,14.47,14.81,14.16,14.76,1187200);
INSERT INTO eod_data VALUES('AAI',20040609,14.70,14.92,14.45,14.47,913700);
INSERT INTO eod_data VALUES('AAI',20040610,14.49,14.58,13.53,13.71,1763900);
INSERT INTO eod_data VALUES('AAI',20040614,13.70,13.84,13.55,13.67,1019300);
INSERT INTO eod_data VALUES('AAI',20040615,13.77,14.20,13.77,14.09,1065600);
INSERT INTO eod_data VALUES('AAI',20040616,14.19,14.46,13.93,14.10,817200);
INSERT INTO eod_data VALUES('AAI',20040617,14.10,14.12,13.76,13.90,594300);
INSERT INTO eod_data VALUES('AAI',20040618,13.95,14.12,13.95,14.08,541700);
INSERT INTO eod_data VALUES('AAI',20040621,14.13,14.26,13.92,14.17,520300);
INSERT INTO eod_data VALUES('AAI',20040622,14.18,14.24,13.97,14.23,1225500);
INSERT INTO eod_data VALUES('AAI',20040623,14.22,14.80,14.05,14.80,937500);
INSERT INTO eod_data VALUES('AAI',20040624,14.77,14.77,14.25,14.28,774700);
INSERT INTO eod_data VALUES('AAI',20040625,14.83,15.17,14.72,15.17,3063400);
INSERT INTO eod_data VALUES('AAI',20040628,15.17,15.56,13.67,13.86,4240600);
INSERT INTO eod_data VALUES('AAI',20040629,13.76,14.18,13.45,13.60,3178200);
INSERT INTO eod_data VALUES('AAI',20040630,13.88,14.21,13.33,14.14,8025700);
INSERT INTO eod_data VALUES('AAI',20040701,14.11,14.20,13.91,14.04,1507600);
INSERT INTO eod_data VALUES('AAI',20040702,13.96,14.24,13.91,14.22,973100);
INSERT INTO eod_data VALUES('AAI',20040706,14.22,14.22,13.77,13.77,1322500);
INSERT INTO eod_data VALUES('AAI',20040707,13.87,13.99,13.55,13.61,876400);
INSERT INTO eod_data VALUES('AAI',20040708,13.55,13.55,13.05,13.10,1186000);
INSERT INTO eod_data VALUES('AAI',20040709,13.11,13.30,13.10,13.22,576500);
INSERT INTO eod_data VALUES('AAI',20040712,13.22,13.60,13.02,13.48,737700);
INSERT INTO eod_data VALUES('AAI',20040713,13.45,13.57,12.85,12.85,965300);
INSERT INTO eod_data VALUES('AAI',20040714,12.66,12.66,12.00,12.35,2712100);
INSERT INTO eod_data VALUES('AAI',20040715,12.40,12.53,12.23,12.34,720200);
INSERT INTO eod_data VALUES('AAI',20040716,12.30,12.37,11.85,11.85,1182500);
INSERT INTO eod_data VALUES('AAI',20040719,11.88,11.97,11.45,11.78,1350300);
INSERT INTO eod_data VALUES('AAI',20040720,11.95,12.64,11.90,12.64,1293900);
INSERT INTO eod_data VALUES('AAI',20040721,12.80,12.97,11.86,11.90,1209600);
INSERT INTO eod_data VALUES('AAI',20040722,11.90,12.20,11.13,11.85,1545900);
INSERT INTO eod_data VALUES('AAI',20040723,11.86,12.04,11.57,11.65,685700);
INSERT INTO eod_data VALUES('AAI',20040726,11.74,11.95,11.46,11.53,996400);
INSERT INTO eod_data VALUES('AAI',20040727,11.73,11.95,11.25,11.30,2356000);
INSERT INTO eod_data VALUES('AAI',20040728,11.29,11.29,10.67,10.94,2111400);
INSERT INTO eod_data VALUES('AAI',20040729,11.04,11.38,11.00,11.16,1497500);
INSERT INTO eod_data VALUES('AAI',20040730,11.13,11.21,10.93,11.15,583100);
INSERT INTO eod_data VALUES('AAI',20040802,11.10,11.10,10.81,10.90,1020000);
INSERT INTO eod_data VALUES('AAI',20040803,10.90,10.90,10.62,10.63,819900);
INSERT INTO eod_data VALUES('AAI',20040804,10.63,10.77,10.04,10.56,2018000);
INSERT INTO eod_data VALUES('AAI',20040805,10.57,10.57,10.05,10.05,953900);
INSERT INTO eod_data VALUES('AAI',20040806,10.00,10.01,9.60,9.67,2166800);
INSERT INTO eod_data VALUES('AAI',20040809,9.67,10.00,9.45,9.69,1118200);
INSERT INTO eod_data VALUES('AAI',20040810,9.81,10.12,9.81,10.03,1098800);
INSERT INTO eod_data VALUES('AAI',20040811,10.03,10.68,9.80,10.41,1530700);
INSERT INTO eod_data VALUES('AAI',20040812,10.33,10.44,10.12,10.15,691800);
INSERT INTO eod_data VALUES('AAI',20040813,10.25,10.68,10.11,10.15,1469700);
INSERT INTO eod_data VALUES('AAI',20040816,10.25,10.70,10.25,10.60,1141900);
INSERT INTO eod_data VALUES('AAI',20040817,10.72,11.11,10.70,10.72,1527600);
INSERT INTO eod_data VALUES('AAI',20040818,10.72,11.66,10.52,11.55,1876300);
INSERT INTO eod_data VALUES('AAI',20040819,11.48,11.48,10.89,10.97,1482400);
INSERT INTO eod_data VALUES('AAI',20040820,10.97,11.49,10.90,11.28,1786000);
INSERT INTO eod_data VALUES('AAI',20040823,11.38,11.52,11.25,11.38,843600);
INSERT INTO eod_data VALUES('AAI',20040824,11.55,12.04,11.55,12.00,2207100);
INSERT INTO eod_data VALUES('AAI',20040825,12.04,12.40,11.80,12.38,2093700);
INSERT INTO eod_data VALUES('AAI',20040826,12.38,12.60,12.13,12.30,1723100);
INSERT INTO eod_data VALUES('AAI',20040827,12.25,12.25,11.97,12.12,1539500);
INSERT INTO eod_data VALUES('AAI',20040830,11.98,12.34,11.90,12.04,1567500);
INSERT INTO eod_data VALUES('AAI',20040831,12.10,12.25,11.99,12.15,948600);
INSERT INTO eod_data VALUES('AAI',20040901,12.07,12.52,11.94,12.07,1480900);
INSERT INTO eod_data VALUES('AAI',20040902,12.10,12.39,12.09,12.32,850500);
INSERT INTO eod_data VALUES('AAI',20040903,12.22,12.30,11.91,11.96,1733000);
INSERT INTO eod_data VALUES('AAI',20040907,12.10,12.35,11.97,12.14,998600);
INSERT INTO eod_data VALUES('AAI',20040908,11.60,12.00,11.25,11.29,3223900);
INSERT INTO eod_data VALUES('AAI',20040909,11.10,11.21,10.99,11.05,2746000);
INSERT INTO eod_data VALUES('AAI',20040910,11.00,11.65,10.86,11.61,2226800);
INSERT INTO eod_data VALUES('AAI',20040913,11.51,11.71,11.00,11.60,1139100);
INSERT INTO eod_data VALUES('AAI',20040914,11.50,11.58,11.35,11.42,951500);
INSERT INTO eod_data VALUES('AAI',20040915,11.26,11.43,11.08,11.31,1011100);
INSERT INTO eod_data VALUES('AAI',20040916,11.40,11.64,11.34,11.58,1065500);
INSERT INTO eod_data VALUES('AAI',20040917,11.66,11.66,11.30,11.40,735100);
INSERT INTO eod_data VALUES('AAI',20040920,11.26,11.42,11.17,11.21,568000);
INSERT INTO eod_data VALUES('AAI',20040921,11.31,11.38,11.06,11.13,746300);
INSERT INTO eod_data VALUES('AAI',20040922,11.00,11.10,10.82,10.92,813900);
INSERT INTO eod_data VALUES('AAI',20040923,10.75,10.92,10.33,10.48,1405700);
INSERT INTO eod_data VALUES('AAI',20040924,10.48,10.48,10.16,10.28,1387700);
INSERT INTO eod_data VALUES('AAI',20040927,10.28,10.28,9.73,9.73,1934800);
INSERT INTO eod_data VALUES('AAI',20040928,9.70,10.16,9.37,10.02,1917900);
INSERT INTO eod_data VALUES('AAI',20040929,10.06,10.42,9.85,10.39,1272300);
INSERT INTO eod_data VALUES('AAI',20040930,10.33,10.34,9.75,9.96,1528400);
INSERT INTO eod_data VALUES('AAI',20041001,10.00,10.24,10.00,10.17,947200);
INSERT INTO eod_data VALUES('AAI',20041004,10.35,10.41,10.25,10.30,838600);
INSERT INTO eod_data VALUES('AAI',20041005,10.15,10.31,10.00,10.15,934000);
INSERT INTO eod_data VALUES('AAI',20041006,10.15,10.37,10.13,10.18,851200);
INSERT INTO eod_data VALUES('AAI',20041007,10.18,10.23,9.79,9.84,1445600);
INSERT INTO eod_data VALUES('AAI',20041008,9.80,10.10,9.68,9.75,1170200);
INSERT INTO eod_data VALUES('AAI',20041011,9.75,9.87,9.61,9.84,1003400);
INSERT INTO eod_data VALUES('AAI',20041012,9.66,9.94,9.54,9.79,1433500);
INSERT INTO eod_data VALUES('AAI',20041013,9.92,10.37,9.92,10.21,2414600);
INSERT INTO eod_data VALUES('AAI',20041014,10.24,10.49,10.14,10.26,1021200);
INSERT INTO eod_data VALUES('AAI',20041015,10.24,10.45,10.20,10.30,866700);
INSERT INTO eod_data VALUES('AAI',20041018,10.20,10.20,9.95,9.99,1064200);
INSERT INTO eod_data VALUES('AAI',20041019,10.00,10.12,9.59,9.79,1576700);
INSERT INTO eod_data VALUES('AAI',20041020,9.75,9.79,9.40,9.76,1364200);
INSERT INTO eod_data VALUES('AAI',20041021,9.76,10.15,9.71,10.15,1042400);
INSERT INTO eod_data VALUES('AAI',20041022,10.03,10.28,9.75,9.88,1281700);
INSERT INTO eod_data VALUES('AAI',20041025,9.75,10.32,9.75,10.17,1282600);
INSERT INTO eod_data VALUES('AAI',20041026,10.27,10.39,10.18,10.25,1033800);
INSERT INTO eod_data VALUES('AAI',20041027,10.75,11.89,10.63,11.64,4390300);
INSERT INTO eod_data VALUES('AAI',20041028,11.69,11.90,11.44,11.67,1797500);
INSERT INTO eod_data VALUES('AAI',20041029,11.60,11.69,11.33,11.62,1018300);
INSERT INTO eod_data VALUES('AAI',20041101,11.55,11.82,11.21,11.50,1339400);
INSERT INTO eod_data VALUES('AAI',20041102,11.52,12.26,11.45,12.26,2290400);
INSERT INTO eod_data VALUES('AAI',20041103,12.36,12.86,12.15,12.33,2171800);
INSERT INTO eod_data VALUES('AAI',20041104,12.28,12.70,12.11,12.67,984600);
INSERT INTO eod_data VALUES('AAI',20041105,12.75,13.00,12.65,12.73,1281900);
INSERT INTO eod_data VALUES('AAI',20041108,12.65,13.05,12.65,12.75,711600);
INSERT INTO eod_data VALUES('AAI',20041109,12.75,13.00,12.70,13.00,722900);
INSERT INTO eod_data VALUES('AAI',20041110,13.00,13.02,12.67,12.79,939600);
INSERT INTO eod_data VALUES('AAI',20041111,12.89,12.99,12.71,12.90,774000);
INSERT INTO eod_data VALUES('AAI',20041112,12.80,12.84,12.66,12.84,733600);
INSERT INTO eod_data VALUES('AAI',20041115,12.84,13.15,12.79,13.07,1313800);
INSERT INTO eod_data VALUES('AAI',20041116,12.80,12.90,12.70,12.77,984300);
INSERT INTO eod_data VALUES('AAI',20041117,12.74,13.14,12.74,13.03,1321000);
INSERT INTO eod_data VALUES('AAI',20041118,13.00,13.15,12.90,13.13,1268500);
INSERT INTO eod_data VALUES('AAI',20041119,12.98,13.03,12.34,12.40,1215500);
INSERT INTO eod_data VALUES('AAI',20041122,12.05,12.50,11.90,12.22,1436200);
INSERT INTO eod_data VALUES('AAI',20041123,12.16,12.42,12.05,12.29,1345100);
INSERT INTO eod_data VALUES('AAI',20041124,12.01,12.35,12.01,12.19,922500);
INSERT INTO eod_data VALUES('AAI',20041126,12.15,12.31,12.09,12.18,365200);
INSERT INTO eod_data VALUES('AAI',20041129,12.18,12.35,12.00,12.05,1051100);
INSERT INTO eod_data VALUES('AAI',20041130,12.01,12.23,11.82,11.82,839600);
INSERT INTO eod_data VALUES('AAI',20041201,11.82,12.44,11.79,12.39,1964500);
INSERT INTO eod_data VALUES('AAI',20041202,12.49,13.01,12.38,12.63,1846200);
INSERT INTO eod_data VALUES('AAI',20041203,12.69,12.87,12.25,12.34,1091400);
INSERT INTO eod_data VALUES('AAI',20041206,12.30,12.30,11.83,11.94,1299100);
INSERT INTO eod_data VALUES('AAI',20041207,11.94,12.00,11.69,11.72,1227300);
INSERT INTO eod_data VALUES('AAI',20041208,11.62,11.62,11.00,11.18,1738700);
INSERT INTO eod_data VALUES('AAI',20041209,11.18,11.30,10.80,10.99,1523000);
INSERT INTO eod_data VALUES('AAI',20041210,10.99,11.03,10.55,10.70,1641000);
INSERT INTO eod_data VALUES('AAI',20041213,10.70,10.73,10.55,10.69,1075000);
INSERT INTO eod_data VALUES('AAI',20041214,10.71,11.07,10.71,11.01,1429400);
INSERT INTO eod_data VALUES('AAI',20041215,10.97,11.25,10.97,11.10,1033200);
INSERT INTO eod_data VALUES('AAI',20041216,11.03,11.23,10.57,10.58,1526200);
INSERT INTO eod_data VALUES('AAI',20041217,10.73,10.94,10.51,10.52,1324100);
INSERT INTO eod_data VALUES('AAI',20041220,10.55,10.64,10.45,10.46,952700);
INSERT INTO eod_data VALUES('AAI',20041221,10.49,10.90,10.41,10.85,1545800);
INSERT INTO eod_data VALUES('AAI',20041222,10.83,11.04,10.81,10.98,1291300);
INSERT INTO eod_data VALUES('AAI',20041223,10.99,10.99,10.74,10.76,524300);
INSERT INTO eod_data VALUES('AAI',20041227,10.85,10.96,10.66,10.85,978600);
INSERT INTO eod_data VALUES('AAI',20041228,10.94,11.08,10.71,10.90,756000);
INSERT INTO eod_data VALUES('AAI',20041229,10.90,11.00,10.73,10.80,626300);
INSERT INTO eod_data VALUES('AAI',20041230,10.80,10.95,10.78,10.85,1039800);
INSERT INTO eod_data VALUES('AAI',20041231,10.85,10.88,10.66,10.70,582300);
INSERT INTO eod_data VALUES('AAI',20050103,10.82,11.02,10.60,10.66,1229400);
INSERT INTO eod_data VALUES('AAI',20050104,10.70,10.70,9.68,9.92,3554600);
INSERT INTO eod_data VALUES('AAI',20050105,9.92,9.92,9.39,9.47,3429600);
INSERT INTO eod_data VALUES('AAI',20050106,9.57,9.69,9.40,9.59,1542600);
INSERT INTO eod_data VALUES('AAI',20050107,9.61,9.64,9.35,9.41,860800);
INSERT INTO eod_data VALUES('AAI',20050110,9.41,9.68,9.37,9.47,1014900);
INSERT INTO eod_data VALUES('AAI',20050111,9.47,9.48,8.92,9.00,2153100);
INSERT INTO eod_data VALUES('AAI',20050112,9.10,9.11,8.67,8.87,1720300);
INSERT INTO eod_data VALUES('AAI',20050113,8.88,8.97,8.16,8.27,3547200);
INSERT INTO eod_data VALUES('AAI',20050114,8.40,8.63,8.37,8.59,2139100);
INSERT INTO eod_data VALUES('AAI',20050118,8.59,8.69,8.41,8.54,1962400);
INSERT INTO eod_data VALUES('AAI',20050119,8.54,8.54,8.13,8.20,1212400);
INSERT INTO eod_data VALUES('AAI',20050120,8.19,8.27,7.90,7.90,1378300);
INSERT INTO eod_data VALUES('AAI',20050121,8.00,8.09,7.72,7.80,1856200);
INSERT INTO eod_data VALUES('AAI',20050124,7.90,7.95,7.40,7.50,1904600);
INSERT INTO eod_data VALUES('AAI',20050125,7.91,8.57,7.80,8.05,4679300);
INSERT INTO eod_data VALUES('AAI',20050126,8.11,8.24,7.61,7.87,2673000);
INSERT INTO eod_data VALUES('AAI',20050127,7.89,8.06,7.88,8.02,1291000);
INSERT INTO eod_data VALUES('AAI',20050128,8.14,8.25,8.01,8.17,1684500);
INSERT INTO eod_data VALUES('AAI',20050131,8.89,8.89,8.45,8.54,2498700);
INSERT INTO eod_data VALUES('AAI',20050201,8.54,8.55,8.30,8.45,1317300);
INSERT INTO eod_data VALUES('AAI',20050202,8.50,8.83,8.40,8.62,1806800);
INSERT INTO eod_data VALUES('AAI',20050203,8.77,8.80,8.51,8.54,1188300);
INSERT INTO eod_data VALUES('AAI',20050204,8.56,8.75,8.55,8.66,979100);
INSERT INTO eod_data VALUES('AAI',20050207,8.75,8.95,8.73,8.86,1149900);
INSERT INTO eod_data VALUES('AAI',20050208,8.90,8.95,8.72,8.83,975400);
INSERT INTO eod_data VALUES('AAI',20050209,8.82,8.93,8.30,8.35,1216200);
INSERT INTO eod_data VALUES('AAI',20050210,8.35,8.40,8.08,8.16,1301400);
INSERT INTO eod_data VALUES('AAI',20050211,8.18,8.46,8.08,8.45,746300);
INSERT INTO eod_data VALUES('AAI',20050214,8.45,8.53,8.26,8.38,830500);
INSERT INTO eod_data VALUES('AAI',20050215,8.44,8.50,8.22,8.36,760200);
INSERT INTO eod_data VALUES('AAI',20050216,8.30,8.33,8.12,8.12,733100);
INSERT INTO eod_data VALUES('AAI',20050217,8.19,8.34,8.08,8.10,788900);
INSERT INTO eod_data VALUES('AAI',20050218,8.10,8.21,8.08,8.15,848300);
INSERT INTO eod_data VALUES('AAI',20050222,8.02,8.09,7.94,7.97,1224500);
INSERT INTO eod_data VALUES('AAI',20050223,8.00,8.29,7.98,8.25,1275500);
INSERT INTO eod_data VALUES('AAI',20050224,8.24,8.39,8.10,8.26,1253200);
INSERT INTO eod_data VALUES('AAI',20050225,8.27,8.31,8.08,8.18,845700);
INSERT INTO eod_data VALUES('AAI',20050228,8.06,8.13,7.82,7.98,2201900);
INSERT INTO eod_data VALUES('AAI',20050301,8.05,8.44,8.05,8.40,1569900);
INSERT INTO eod_data VALUES('AAI',20050302,8.34,8.54,8.23,8.24,1084200);
INSERT INTO eod_data VALUES('AAI',20050303,8.27,8.54,8.27,8.48,1028500);
INSERT INTO eod_data VALUES('AAI',20050304,8.60,8.79,8.54,8.68,1398100);
INSERT INTO eod_data VALUES('AAI',20050307,8.69,8.75,8.52,8.58,1161300);
INSERT INTO eod_data VALUES('AAI',20050308,8.60,8.77,8.48,8.49,856700);
INSERT INTO eod_data VALUES('AAI',20050309,8.46,8.47,8.18,8.26,1421500);
INSERT INTO eod_data VALUES('AAI',20050310,8.26,8.35,8.04,8.17,930200);
INSERT INTO eod_data VALUES('AAI',20050311,8.17,8.21,7.95,8.02,878100);
INSERT INTO eod_data VALUES('AAI',20050314,8.04,8.58,8.03,8.52,1599900);
INSERT INTO eod_data VALUES('AAI',20050315,8.52,8.57,8.16,8.27,1333400);
INSERT INTO eod_data VALUES('AAI',20050316,8.20,8.42,8.17,8.42,1754300);
INSERT INTO eod_data VALUES('AAI',20050317,8.42,8.52,8.31,8.50,1015100);
INSERT INTO eod_data VALUES('AAI',20050318,8.50,8.53,8.13,8.26,1996800);
INSERT INTO eod_data VALUES('AAI',20050321,8.25,8.86,8.20,8.82,2172500);
INSERT INTO eod_data VALUES('AAI',20050322,8.82,9.08,8.72,8.79,2899800);
INSERT INTO eod_data VALUES('AAI',20050323,8.79,9.20,8.59,9.10,2183400);
INSERT INTO eod_data VALUES('AAI',20050324,9.10,9.15,8.88,8.90,765100);
INSERT INTO eod_data VALUES('AAI',20050328,8.95,9.07,8.76,8.77,697900);
INSERT INTO eod_data VALUES('AAI',20050329,8.77,8.77,8.50,8.69,1097800);
INSERT INTO eod_data VALUES('AAI',20050330,8.85,9.47,8.85,9.37,2458900);
INSERT INTO eod_data VALUES('AAI',20050331,9.37,9.37,8.87,9.05,1323400);
INSERT INTO eod_data VALUES('AAI',20050401,8.96,9.18,8.74,8.79,1239200);
INSERT INTO eod_data VALUES('AAI',20050404,8.71,9.16,8.56,9.10,953300);
INSERT INTO eod_data VALUES('AAI',20050405,9.10,9.44,9.10,9.42,1173700);
INSERT INTO eod_data VALUES('AAI',20050406,9.46,9.75,9.33,9.58,2344600);
INSERT INTO eod_data VALUES('AAI',20050407,9.50,9.70,9.47,9.54,1585800);
INSERT INTO eod_data VALUES('AAI',20050408,9.72,9.92,9.59,9.62,1662600);
INSERT INTO eod_data VALUES('AAI',20050411,9.62,9.72,9.44,9.48,832200);
INSERT INTO eod_data VALUES('AAI',20050412,9.48,9.50,9.06,9.40,986500);
INSERT INTO eod_data VALUES('AAI',20050413,9.40,9.44,9.21,9.25,1126700);
INSERT INTO eod_data VALUES('AAI',20050414,9.24,9.28,8.77,8.81,1040100);
INSERT INTO eod_data VALUES('AAI',20050415,8.82,9.07,8.75,8.80,889900);
INSERT INTO eod_data VALUES('AAI',20050418,8.89,9.06,8.75,8.89,682200);
INSERT INTO eod_data VALUES('AAI',20050419,8.89,8.96,8.75,8.89,679000);
INSERT INTO eod_data VALUES('AAI',20050420,8.89,9.09,8.73,8.76,906100);
INSERT INTO eod_data VALUES('AAI',20050421,8.98,9.18,8.84,9.12,566500);
INSERT INTO eod_data VALUES('AAI',20050422,9.02,9.02,8.58,8.68,1030300);
INSERT INTO eod_data VALUES('AAI',20050425,8.80,8.80,8.64,8.75,782900);
INSERT INTO eod_data VALUES('AAI',20050426,8.65,8.65,8.15,8.29,1775400);
INSERT INTO eod_data VALUES('AAI',20050427,8.00,8.24,7.85,8.20,1569600);
INSERT INTO eod_data VALUES('AAI',20050428,8.08,8.27,8.02,8.03,1332400);
INSERT INTO eod_data VALUES('AAI',20050429,8.05,8.32,7.98,8.30,1533900);
INSERT INTO eod_data VALUES('AAI',20050502,8.29,8.44,8.19,8.27,1074400);
INSERT INTO eod_data VALUES('AAI',20050503,8.25,8.44,8.22,8.37,883400);
INSERT INTO eod_data VALUES('AAI',20050504,8.37,8.56,8.33,8.52,1226800);
INSERT INTO eod_data VALUES('AAI',20050505,8.48,8.48,8.25,8.34,1156200);
INSERT INTO eod_data VALUES('AAI',20050506,8.35,8.39,8.15,8.28,1165100);
INSERT INTO eod_data VALUES('AAI',20050509,8.28,8.42,8.18,8.38,637600);
INSERT INTO eod_data VALUES('AAI',20050510,8.22,8.32,8.15,8.27,976600);
INSERT INTO eod_data VALUES('AAI',20050511,8.27,8.36,8.15,8.24,762300);
INSERT INTO eod_data VALUES('AAI',20050512,8.36,8.36,8.18,8.23,844600);
INSERT INTO eod_data VALUES('AAI',20050513,8.24,8.25,7.99,8.03,1238800);
INSERT INTO eod_data VALUES('AAI',20050516,8.06,8.31,8.05,8.25,695600);
INSERT INTO eod_data VALUES('AAI',20050517,8.20,8.36,8.15,8.35,1077500);
INSERT INTO eod_data VALUES('AAI',20050518,8.69,9.51,8.64,9.50,4522300);
INSERT INTO eod_data VALUES('AAI',20050519,9.50,9.50,9.21,9.37,1262800);
INSERT INTO eod_data VALUES('AAI',20050520,9.69,9.79,9.48,9.69,1737100);
INSERT INTO eod_data VALUES('AAI',20050523,9.69,9.98,9.61,9.88,2064300);
INSERT INTO eod_data VALUES('AAI',20050524,9.73,9.98,9.72,9.92,2034500);
INSERT INTO eod_data VALUES('AAI',20050525,9.82,10.00,9.68,9.75,2261600);
INSERT INTO eod_data VALUES('AAI',20050526,9.75,10.21,9.71,10.10,1549500);
INSERT INTO eod_data VALUES('AAI',20050527,10.01,10.02,9.85,9.94,1491100);
INSERT INTO eod_data VALUES('AAI',20050531,9.94,10.00,9.75,9.76,1772300);
INSERT INTO eod_data VALUES('AAI',20050601,9.80,9.90,9.60,9.89,826300);
INSERT INTO eod_data VALUES('AAI',20050602,9.74,10.15,9.58,10.11,2139300);
INSERT INTO eod_data VALUES('AAI',20050603,10.11,10.20,9.99,10.10,1239800);
INSERT INTO eod_data VALUES('AAI',20050606,10.10,10.33,10.04,10.33,1282300);
INSERT INTO eod_data VALUES('AAI',20050607,10.32,10.65,10.17,10.44,3047100);
INSERT INTO eod_data VALUES('AAI',20050608,10.34,10.49,10.03,10.08,1615600);
INSERT INTO eod_data VALUES('AAI',20050609,10.05,10.16,9.98,10.01,1713300);
INSERT INTO eod_data VALUES('AAI',20050610,9.92,10.16,9.90,10.05,1033300);
INSERT INTO eod_data VALUES('AAI',20050613,10.04,10.09,9.87,9.91,929500);
INSERT INTO eod_data VALUES('AAI',20050614,9.92,10.06,9.87,9.92,511100);
INSERT INTO eod_data VALUES('AAI',20050615,9.91,9.99,9.77,9.86,683400);
INSERT INTO eod_data VALUES('AAI',20050616,9.86,9.90,9.79,9.86,504500);
INSERT INTO eod_data VALUES('AAI',20050617,10.05,10.05,9.67,9.79,1900000);
INSERT INTO eod_data VALUES('AAI',20050620,9.69,9.85,9.55,9.74,648500);
INSERT INTO eod_data VALUES('AAI',20050621,9.64,9.78,9.57,9.69,767300);
INSERT INTO eod_data VALUES('AAI',20050622,9.62,9.83,9.55,9.71,634300);
INSERT INTO eod_data VALUES('AAI',20050623,9.65,9.71,9.36,9.41,1179800);
INSERT INTO eod_data VALUES('AAI',20050624,9.40,9.41,9.00,9.03,1006000);
INSERT INTO eod_data VALUES('AAI',20050627,9.03,9.05,8.76,8.93,1168700);
INSERT INTO eod_data VALUES('AAI',20050628,9.07,9.47,9.01,9.47,1396100);
INSERT INTO eod_data VALUES('AAI',20050629,9.48,9.62,9.34,9.57,1236700);
INSERT INTO eod_data VALUES('AAI',20050630,9.58,9.61,9.21,9.23,892300);
INSERT INTO eod_data VALUES('AAI',20050701,9.27,9.32,9.00,9.28,914200);
INSERT INTO eod_data VALUES('AAI',20050705,9.26,9.26,8.99,9.15,1087500);
INSERT INTO eod_data VALUES('AAI',20050706,9.16,9.16,8.95,8.99,708700);
INSERT INTO eod_data VALUES('AAI',20050707,8.75,9.03,8.72,9.01,1353500);
INSERT INTO eod_data VALUES('AAI',20050708,9.01,9.44,8.96,9.37,1533100);
INSERT INTO eod_data VALUES('AAI',20050711,9.45,9.75,9.42,9.71,870900);
INSERT INTO eod_data VALUES('AAI',20050712,9.57,9.64,9.38,9.54,762500);
INSERT INTO eod_data VALUES('AAI',20050713,9.45,9.75,9.43,9.73,1491000);
INSERT INTO eod_data VALUES('AAI',20050714,9.78,10.20,9.75,10.13,1684700);
INSERT INTO eod_data VALUES('AAI',20050715,10.13,10.20,9.94,10.04,1117800);
INSERT INTO eod_data VALUES('AAI',20050718,9.99,10.14,9.94,10.00,1004100);
INSERT INTO eod_data VALUES('AAI',20050719,10.25,10.65,10.21,10.65,2545600);
INSERT INTO eod_data VALUES('AAI',20050720,10.85,10.88,10.50,10.85,2020900);
INSERT INTO eod_data VALUES('AAI',20050721,10.92,10.98,10.58,10.60,1825500);
INSERT INTO eod_data VALUES('AAI',20050722,10.61,10.72,10.23,10.40,1348200);
INSERT INTO eod_data VALUES('AAI',20050725,10.40,10.50,10.30,10.50,1274600);
INSERT INTO eod_data VALUES('AAI',20050726,10.80,11.49,10.50,11.25,2663900);
INSERT INTO eod_data VALUES('AAI',20050727,11.44,11.70,11.36,11.50,1851500);
INSERT INTO eod_data VALUES('AAI',20050728,11.47,11.48,11.22,11.34,1112800);
INSERT INTO eod_data VALUES('AAI',20050729,11.35,11.49,11.25,11.44,972600);
INSERT INTO eod_data VALUES('AAI',20050801,11.45,11.89,11.39,11.81,1400200);
INSERT INTO eod_data VALUES('AAI',20050802,11.80,11.98,11.75,11.96,1268700);
INSERT INTO eod_data VALUES('AAI',20050803,11.95,11.95,11.64,11.87,1034100);
INSERT INTO eod_data VALUES('AAI',20050804,11.77,11.85,11.21,11.29,1294900);
INSERT INTO eod_data VALUES('AAI',20050805,11.20,11.36,10.85,11.02,969500);
INSERT INTO eod_data VALUES('AAI',20050808,10.98,11.28,10.93,11.07,1407100);
INSERT INTO eod_data VALUES('AAI',20050809,11.05,11.24,10.96,11.14,652200);
INSERT INTO eod_data VALUES('AAI',20050810,11.14,11.57,11.02,11.15,1295900);
INSERT INTO eod_data VALUES('AAI',20050811,11.05,11.13,10.88,11.07,595000);
INSERT INTO eod_data VALUES('AAI',20050812,10.90,11.15,10.68,11.04,1723000);
INSERT INTO eod_data VALUES('AAI',20050815,10.89,11.08,10.81,11.00,953900);
INSERT INTO eod_data VALUES('AAI',20050816,10.97,11.24,10.86,11.02,1452700);
INSERT INTO eod_data VALUES('AAI',20050817,10.92,11.24,10.77,11.17,1202300);
INSERT INTO eod_data VALUES('AAI',20050818,11.08,11.20,10.85,10.85,1336000);
INSERT INTO eod_data VALUES('AAI',20050819,10.83,10.97,10.58,10.60,820900);
INSERT INTO eod_data VALUES('AAI',20050822,10.64,10.88,10.63,10.87,1211400);
INSERT INTO eod_data VALUES('AAI',20050823,10.86,11.00,10.80,10.94,705200);
INSERT INTO eod_data VALUES('AAI',20050824,10.81,10.97,10.59,10.67,798100);
INSERT INTO eod_data VALUES('AAI',20050825,10.68,10.90,10.60,10.69,553800);
INSERT INTO eod_data VALUES('AAI',20050826,10.70,10.70,10.38,10.49,542300);
INSERT INTO eod_data VALUES('AAI',20050829,10.16,10.54,10.08,10.50,792900);
INSERT INTO eod_data VALUES('AAI',20050830,10.50,10.65,10.05,10.20,722900);
INSERT INTO eod_data VALUES('AAI',20050831,10.12,10.39,9.93,10.33,747800);
INSERT INTO eod_data VALUES('AAI',20050901,10.24,10.33,9.75,9.78,1899200);
INSERT INTO eod_data VALUES('AAI',20050902,9.77,10.04,9.77,9.95,1377500);
INSERT INTO eod_data VALUES('AAI',20050906,9.95,10.46,9.95,10.37,1557500);
INSERT INTO eod_data VALUES('AAI',20050907,10.35,10.40,10.14,10.36,902100);
INSERT INTO eod_data VALUES('AAI',20050908,10.35,10.47,10.20,10.27,509400);
INSERT INTO eod_data VALUES('AAI',20050909,10.22,10.31,9.90,10.19,838200);
INSERT INTO eod_data VALUES('AAI',20050912,10.31,10.98,10.30,10.86,1307000);
INSERT INTO eod_data VALUES('AAI',20050913,11.18,11.24,10.65,10.68,2183200);
INSERT INTO eod_data VALUES('AAI',20050914,10.76,11.08,10.66,10.93,1479900);
INSERT INTO eod_data VALUES('AAI',20050915,11.00,11.14,10.70,10.77,1315200);
INSERT INTO eod_data VALUES('AAI',20050916,10.79,11.06,10.59,11.06,1833500);
INSERT INTO eod_data VALUES('AAI',20050919,10.90,11.02,10.38,10.43,1030900);
INSERT INTO eod_data VALUES('AAI',20050920,10.53,10.93,10.32,10.39,1144100);
INSERT INTO eod_data VALUES('AAI',20050921,10.34,10.34,10.02,10.04,965500);
INSERT INTO eod_data VALUES('AAI',20050922,9.88,10.58,9.85,10.50,1276500);
INSERT INTO eod_data VALUES('AAI',20050923,10.65,11.20,10.54,10.95,1962200);
INSERT INTO eod_data VALUES('AAI',20050926,11.15,11.91,11.11,11.68,3022500);
INSERT INTO eod_data VALUES('AAI',20050927,11.64,11.93,11.57,11.76,1838100);
INSERT INTO eod_data VALUES('AAI',20050928,11.76,12.14,11.76,12.04,2487500);
INSERT INTO eod_data VALUES('AAI',20050929,12.01,12.23,11.89,12.11,1408700);
INSERT INTO eod_data VALUES('AAI',20050930,12.08,12.70,11.99,12.66,2459100);
INSERT INTO eod_data VALUES('AAI',20051003,12.63,13.01,12.63,12.97,1678900);
INSERT INTO eod_data VALUES('AAI',20051004,13.27,13.78,13.04,13.40,3801500);
INSERT INTO eod_data VALUES('AAI',20051005,13.36,13.36,12.72,13.00,2399700);
INSERT INTO eod_data VALUES('AAI',20051006,13.08,14.30,13.00,13.94,4726500);
INSERT INTO eod_data VALUES('AAI',20051007,13.70,13.87,13.31,13.61,2959700);
INSERT INTO eod_data VALUES('AAI',20051010,13.71,13.91,13.15,13.28,1780200);
INSERT INTO eod_data VALUES('AAI',20051011,13.38,13.38,12.94,13.01,1503900);
INSERT INTO eod_data VALUES('AAI',20051012,12.91,13.06,12.67,12.92,1705400);
INSERT INTO eod_data VALUES('AAI',20051013,12.92,13.37,12.70,13.36,1527400);
INSERT INTO eod_data VALUES('AAI',20051014,13.63,13.93,13.39,13.72,1486800);
INSERT INTO eod_data VALUES('AAI',20051017,13.57,13.89,13.37,13.63,1202500);
INSERT INTO eod_data VALUES('AAI',20051018,13.71,14.06,13.68,13.91,2913500);
INSERT INTO eod_data VALUES('AAI',20051019,13.90,14.12,13.59,14.09,2921000);
INSERT INTO eod_data VALUES('AAI',20051020,14.09,14.09,13.35,13.49,2072400);
INSERT INTO eod_data VALUES('AAI',20051021,13.50,13.99,13.50,13.89,1387500);
INSERT INTO eod_data VALUES('AAI',20051024,13.90,14.38,13.90,14.26,2233500);
INSERT INTO eod_data VALUES('AAI',20051025,13.50,13.94,13.44,13.75,1990700);
INSERT INTO eod_data VALUES('AAI',20051026,13.80,14.07,13.72,13.98,1393900);
INSERT INTO eod_data VALUES('AAI',20051027,14.20,14.28,14.04,14.21,1997700);
INSERT INTO eod_data VALUES('AAI',20051028,14.20,14.80,14.20,14.40,2692900);
INSERT INTO eod_data VALUES('AAI',20051031,14.64,15.03,14.61,14.96,2629900);
INSERT INTO eod_data VALUES('AAI',20051101,14.75,14.99,14.54,14.63,1813100);
INSERT INTO eod_data VALUES('AAI',20051102,14.85,15.00,14.60,14.97,2380500);
INSERT INTO eod_data VALUES('AAI',20051103,15.02,15.42,14.98,15.16,2182100);
INSERT INTO eod_data VALUES('AAI',20051104,15.18,15.29,14.91,15.28,908200);
INSERT INTO eod_data VALUES('AAI',20051107,15.10,15.33,14.84,15.10,1423600);
INSERT INTO eod_data VALUES('AAI',20051108,15.10,15.10,14.68,14.85,1323100);
INSERT INTO eod_data VALUES('AAI',20051109,14.94,15.28,14.65,15.25,1897400);
INSERT INTO eod_data VALUES('AAI',20051110,15.25,15.89,15.09,15.87,2444500);
INSERT INTO eod_data VALUES('AAI',20051111,15.91,16.46,15.81,16.19,1871900);
INSERT INTO eod_data VALUES('AAI',20051114,16.15,16.54,16.14,16.42,2212800);
INSERT INTO eod_data VALUES('AAI',20051115,16.45,16.47,15.73,15.80,1493100);
INSERT INTO eod_data VALUES('AAI',20051116,15.77,15.89,15.10,15.69,1862900);
INSERT INTO eod_data VALUES('AAI',20051117,15.81,16.40,15.55,16.31,1805900);
INSERT INTO eod_data VALUES('AAI',20051118,16.62,16.70,15.53,15.94,2047600);
INSERT INTO eod_data VALUES('AAI',20051121,15.95,15.98,15.38,15.71,1377200);
INSERT INTO eod_data VALUES('AAI',20051122,15.71,15.72,15.16,15.19,1992000);
INSERT INTO eod_data VALUES('AAI',20051123,15.24,15.59,15.16,15.48,1524500);
INSERT INTO eod_data VALUES('AAI',20051125,15.60,15.65,15.41,15.56,565700);
INSERT INTO eod_data VALUES('AAI',20051128,15.98,16.04,15.14,15.18,1548500);
INSERT INTO eod_data VALUES('AAI',20051129,15.33,15.58,15.24,15.25,1209400);
INSERT INTO eod_data VALUES('AAI',20051130,15.35,15.53,14.80,15.02,1113500);
INSERT INTO eod_data VALUES('AAI',20051201,15.03,15.25,14.90,15.22,1232300);
INSERT INTO eod_data VALUES('AAI',20051202,15.16,15.76,14.98,15.17,1672500);
INSERT INTO eod_data VALUES('AAI',20051205,15.00,15.01,14.41,14.47,2111700);
INSERT INTO eod_data VALUES('AAI',20051206,14.65,15.11,14.31,14.97,1975100);
INSERT INTO eod_data VALUES('AAI',20051207,14.79,14.85,14.28,14.56,1789000);
INSERT INTO eod_data VALUES('AAI',20051208,14.70,15.19,14.51,14.68,2580400);
INSERT INTO eod_data VALUES('AAI',20051209,14.71,14.81,14.29,14.33,1236400);
INSERT INTO eod_data VALUES('AAI',20051212,14.32,14.33,13.96,14.08,1651900);
INSERT INTO eod_data VALUES('AAI',20051213,14.00,14.14,13.50,13.55,2816800);
INSERT INTO eod_data VALUES('AAI',20051214,13.60,13.95,13.51,13.69,1633700);
INSERT INTO eod_data VALUES('AAI',20051215,13.69,14.13,13.61,14.09,1291000);
INSERT INTO eod_data VALUES('AAI',20051216,14.25,15.05,14.14,14.92,3072800);
INSERT INTO eod_data VALUES('AAI',20051219,14.98,15.03,14.46,14.54,1464200);
INSERT INTO eod_data VALUES('AAI',20051220,14.46,14.71,14.21,14.53,998700);
INSERT INTO eod_data VALUES('AAI',20051221,14.62,15.65,14.57,14.90,2361500);
INSERT INTO eod_data VALUES('AAI',20051222,14.70,15.10,14.52,15.09,1197500);
INSERT INTO eod_data VALUES('AAI',20051223,15.16,15.53,15.11,15.37,1041000);
INSERT INTO eod_data VALUES('AAI',20051227,15.58,16.04,15.50,15.61,2198000);
INSERT INTO eod_data VALUES('AAI',20051228,15.59,15.75,15.09,15.74,2021700);
INSERT INTO eod_data VALUES('AAI',20051229,15.75,16.25,15.71,16.05,1589700);
INSERT INTO eod_data VALUES('AAI',20051230,15.87,16.08,15.67,16.03,1233300);
INSERT INTO eod_data VALUES('AAI',20060103,16.26,16.39,15.72,16.33,3393100);
INSERT INTO eod_data VALUES('AAI',20060104,16.34,16.85,16.32,16.76,1359600);
INSERT INTO eod_data VALUES('AAI',20060105,16.75,16.75,16.06,16.43,1629800);
INSERT INTO eod_data VALUES('AAI',20060106,16.50,16.85,16.18,16.78,1201300);
INSERT INTO eod_data VALUES('AAI',20060109,16.53,16.72,16.30,16.47,1185600);
INSERT INTO eod_data VALUES('AAI',20060110,16.40,16.48,16.08,16.35,1087900);
INSERT INTO eod_data VALUES('AAI',20060111,16.18,16.22,15.70,15.85,1552900);
INSERT INTO eod_data VALUES('AAI',20060112,15.66,15.80,15.41,15.44,2293200);
INSERT INTO eod_data VALUES('AAI',20060113,15.40,15.40,14.86,14.99,1671200);
INSERT INTO eod_data VALUES('AAI',20060117,14.50,14.66,13.79,13.79,3086900);
INSERT INTO eod_data VALUES('AAI',20060118,13.56,14.37,13.51,14.22,2512400);
INSERT INTO eod_data VALUES('AAI',20060119,14.22,14.45,14.03,14.23,1438000);
INSERT INTO eod_data VALUES('AAI',20060120,14.13,14.28,13.64,13.82,1496800);
INSERT INTO eod_data VALUES('AAI',20060123,13.82,14.19,13.82,13.95,1509000);
INSERT INTO eod_data VALUES('AAI',20060124,14.70,16.10,14.44,15.45,5091700);
INSERT INTO eod_data VALUES('AAI',20060125,15.50,15.58,15.16,15.54,1825600);
INSERT INTO eod_data VALUES('AAI',20060126,15.69,16.09,15.47,15.98,2158700);
INSERT INTO eod_data VALUES('AAI',20060127,15.73,15.79,15.19,15.76,1973200);
INSERT INTO eod_data VALUES('AAI',20060130,15.77,16.53,15.70,16.27,2804000);
INSERT INTO eod_data VALUES('AAI',20060131,16.95,17.00,16.71,16.94,2537600);
INSERT INTO eod_data VALUES('AAI',20060201,16.95,17.15,16.72,16.98,2207700);
INSERT INTO eod_data VALUES('AAI',20060202,17.10,17.19,16.52,16.99,2330600);
INSERT INTO eod_data VALUES('AAI',20060203,17.00,17.05,16.65,16.75,1206600);
INSERT INTO eod_data VALUES('AAI',20060206,16.73,16.90,16.28,16.74,1667600);
INSERT INTO eod_data VALUES('AAI',20060207,16.81,16.89,16.62,16.70,972000);
INSERT INTO eod_data VALUES('AAI',20060208,16.69,17.00,16.58,16.95,833300);
INSERT INTO eod_data VALUES('AAI',20060209,16.97,17.20,16.75,17.07,1057500);
INSERT INTO eod_data VALUES('AAI',20060210,17.10,17.19,16.67,16.99,801100);
INSERT INTO eod_data VALUES('AAI',20060213,17.08,17.29,16.86,16.99,1030700);
INSERT INTO eod_data VALUES('AAI',20060214,17.10,17.79,17.00,17.76,1986800);
INSERT INTO eod_data VALUES('AAI',20060215,17.57,18.20,17.38,18.14,1494700);
INSERT INTO eod_data VALUES('AAI',20060216,18.00,18.11,17.85,18.07,1602300);
INSERT INTO eod_data VALUES('AAI',20060217,18.00,18.00,17.49,17.91,1968800);
INSERT INTO eod_data VALUES('AAI',20060221,17.73,17.88,17.22,17.52,1373400);
INSERT INTO eod_data VALUES('AAI',20060222,17.74,17.98,17.52,17.94,769200);
INSERT INTO eod_data VALUES('AAI',20060223,17.97,18.31,17.73,17.80,1067500);
INSERT INTO eod_data VALUES('AAI',20060224,17.66,17.90,17.41,17.75,809300);
INSERT INTO eod_data VALUES('AAI',20060227,17.94,18.29,17.80,18.18,1016100);
INSERT INTO eod_data VALUES('AAI',20060228,18.00,18.03,17.58,17.78,1430800);
INSERT INTO eod_data VALUES('AAI',20060301,17.74,17.95,17.57,17.86,1158400);
INSERT INTO eod_data VALUES('AAI',20060302,17.66,18.27,17.66,17.80,1003200);
INSERT INTO eod_data VALUES('AAI',20060303,17.74,18.03,17.70,18.00,1004200);
INSERT INTO eod_data VALUES('AAI',20060306,17.50,18.00,17.10,17.36,1027800);
INSERT INTO eod_data VALUES('AAI',20060307,17.23,17.60,17.16,17.24,767200);
INSERT INTO eod_data VALUES('AAI',20060308,17.14,17.37,16.68,17.26,1274100);
INSERT INTO eod_data VALUES('AAI',20060309,17.29,17.36,16.80,16.97,855800);
INSERT INTO eod_data VALUES('AAI',20060310,16.96,17.26,16.62,16.89,765000);
INSERT INTO eod_data VALUES('AAI',20060313,16.88,17.54,16.81,17.08,1307100);
INSERT INTO eod_data VALUES('AAI',20060314,17.15,17.30,17.00,17.19,1038700);
INSERT INTO eod_data VALUES('AAI',20060315,17.31,17.71,17.27,17.63,1152100);
INSERT INTO eod_data VALUES('AAI',20060316,17.80,17.80,17.23,17.32,1137000);
INSERT INTO eod_data VALUES('AAI',20060317,17.41,17.43,16.92,17.08,2564600);
INSERT INTO eod_data VALUES('AAI',20060320,17.14,18.24,17.09,18.21,1994600);
INSERT INTO eod_data VALUES('AAI',20060321,18.23,18.45,17.72,17.88,1708400);
INSERT INTO eod_data VALUES('AAI',20060322,17.80,18.45,17.80,18.41,1547400);
INSERT INTO eod_data VALUES('AAI',20060323,18.44,18.85,17.70,17.78,1583200);
INSERT INTO eod_data VALUES('AAI',20060324,17.72,17.92,17.28,17.89,1160800);
INSERT INTO eod_data VALUES('AAI',20060327,17.80,18.11,17.64,17.69,1076000);
INSERT INTO eod_data VALUES('AAI',20060328,17.69,18.24,17.56,17.71,1471100);
INSERT INTO eod_data VALUES('AAI',20060329,17.72,18.20,17.68,18.19,1185000);
INSERT INTO eod_data VALUES('AAI',20060330,18.24,18.25,17.60,17.65,924400);
INSERT INTO eod_data VALUES('AAI',20060331,17.87,18.20,17.82,18.11,1041900);
INSERT INTO eod_data VALUES('AAI',20060403,18.20,18.20,17.85,17.95,1063000);
INSERT INTO eod_data VALUES('AAI',20060404,18.20,18.20,17.75,18.07,1136300);
INSERT INTO eod_data VALUES('AAI',20060405,18.02,18.08,17.78,17.93,873500);
INSERT INTO eod_data VALUES('AAI',20060406,17.90,17.91,17.30,17.40,1401300);
INSERT INTO eod_data VALUES('AAI',20060407,17.45,17.54,17.14,17.25,1071200);
INSERT INTO eod_data VALUES('AAI',20060410,17.20,17.23,16.80,16.87,1047400);
INSERT INTO eod_data VALUES('AAI',20060411,16.70,16.80,16.00,16.17,2006100);
INSERT INTO eod_data VALUES('AAI',20060412,16.25,16.48,16.05,16.17,1541800);
INSERT INTO eod_data VALUES('AAI',20060413,16.18,16.55,16.16,16.40,1987500);
INSERT INTO eod_data VALUES('AAI',20060417,16.14,16.19,15.07,15.40,2810200);
INSERT INTO eod_data VALUES('AAI',20060418,15.49,15.76,15.40,15.49,1864100);
INSERT INTO eod_data VALUES('AAI',20060419,15.50,15.60,14.98,15.09,3134400);
INSERT INTO eod_data VALUES('AAI',20060420,15.01,15.35,14.95,15.02,1518500);
INSERT INTO eod_data VALUES('AAI',20060421,15.15,15.20,14.50,14.61,2101200);
INSERT INTO eod_data VALUES('AAI',20060424,14.72,15.59,14.66,15.59,2328900);
INSERT INTO eod_data VALUES('AAI',20060425,15.57,15.77,15.20,15.61,1597200);
INSERT INTO eod_data VALUES('AAI',20060426,15.61,15.75,15.21,15.60,1682100);
INSERT INTO eod_data VALUES('AAI',20060427,15.45,15.50,14.67,14.70,3568900);
INSERT INTO eod_data VALUES('AAI',20060428,13.86,14.70,13.71,13.98,4622700);
INSERT INTO eod_data VALUES('AAI',20060501,13.82,13.94,13.34,13.38,3214800);
INSERT INTO eod_data VALUES('AAI',20060502,13.40,14.21,13.38,13.87,2809500);
INSERT INTO eod_data VALUES('AAI',20060503,13.75,14.12,13.62,14.00,1655300);
INSERT INTO eod_data VALUES('AAI',20060504,14.03,14.33,13.96,14.29,2096100);
INSERT INTO eod_data VALUES('AAI',20060505,14.43,14.58,14.37,14.42,1311500);
INSERT INTO eod_data VALUES('AAI',20060508,14.48,14.68,13.86,13.97,1150900);
INSERT INTO eod_data VALUES('AAI',20060509,13.87,14.09,13.71,14.02,898500);
INSERT INTO eod_data VALUES('AAI',20060510,14.00,14.14,13.86,14.12,1680300);
INSERT INTO eod_data VALUES('AAI',20060511,14.06,14.10,13.75,13.80,1482000);
INSERT INTO eod_data VALUES('AAI',20060512,13.50,13.80,13.01,13.28,1460100);
INSERT INTO eod_data VALUES('AAI',20060515,13.33,13.66,13.22,13.55,1633400);
INSERT INTO eod_data VALUES('AAI',20060516,13.53,13.59,12.92,13.00,2078700);
INSERT INTO eod_data VALUES('AAI',20060517,12.90,13.11,12.61,12.78,3120700);
INSERT INTO eod_data VALUES('AAI',20060518,12.89,13.16,12.75,12.81,2242400);
INSERT INTO eod_data VALUES('AAI',20060519,12.75,13.00,12.55,12.82,1553300);
INSERT INTO eod_data VALUES('AAI',20060522,12.89,13.02,12.51,12.69,2099400);
INSERT INTO eod_data VALUES('AAI',20060523,12.82,13.13,12.51,12.61,2382100);
INSERT INTO eod_data VALUES('AAI',20060524,12.70,12.82,12.01,12.20,2819000);
INSERT INTO eod_data VALUES('AAI',20060525,12.37,12.45,12.06,12.11,2641600);
INSERT INTO eod_data VALUES('AAI',20060526,12.21,12.78,12.08,12.64,1734600);
INSERT INTO eod_data VALUES('AAI',20060530,12.55,12.67,11.93,11.96,1213300);
INSERT INTO eod_data VALUES('AAI',20060531,12.09,12.53,12.01,12.30,1309800);
INSERT INTO eod_data VALUES('AAI',20060601,12.40,12.71,12.39,12.59,1196000);
INSERT INTO eod_data VALUES('AAI',20060602,12.63,12.70,11.98,12.16,1514800);
INSERT INTO eod_data VALUES('AAI',20060605,12.06,12.20,11.87,12.00,1574000);
INSERT INTO eod_data VALUES('AAI',20060606,11.98,12.17,11.54,12.16,2321800);
INSERT INTO eod_data VALUES('AAI',20060607,12.28,12.98,12.17,12.62,2200200);
INSERT INTO eod_data VALUES('AAI',20060608,12.60,12.60,11.86,12.44,2596000);
INSERT INTO eod_data VALUES('AAI',20060609,12.45,12.72,12.20,12.26,904500);
INSERT INTO eod_data VALUES('AAI',20060612,12.25,12.25,11.59,11.64,1438500);
INSERT INTO eod_data VALUES('AAI',20060613,11.75,12.18,11.70,12.00,2738900);
INSERT INTO eod_data VALUES('AAI',20060614,12.00,12.58,11.99,12.56,2505100);
INSERT INTO eod_data VALUES('AAI',20060615,13.50,13.94,13.22,13.77,3273800);
INSERT INTO eod_data VALUES('AAI',20060616,13.82,14.25,13.63,13.71,2771100);
INSERT INTO eod_data VALUES('AAI',20060619,13.77,14.18,13.77,14.10,1652800);
INSERT INTO eod_data VALUES('AAI',20060620,14.12,14.40,13.95,14.04,1664300);
INSERT INTO eod_data VALUES('AAI',20060621,14.14,14.73,14.09,14.48,1764500);
INSERT INTO eod_data VALUES('AAI',20060622,14.50,14.68,14.21,14.52,1308400);
INSERT INTO eod_data VALUES('AAI',20060623,14.42,14.67,14.12,14.58,585000);
INSERT INTO eod_data VALUES('AAI',20060626,14.62,14.69,14.21,14.40,785900);
INSERT INTO eod_data VALUES('AAI',20060627,14.36,14.62,13.89,13.96,1061400);
INSERT INTO eod_data VALUES('AAI',20060628,14.05,14.17,13.57,13.87,1119700);
INSERT INTO eod_data VALUES('AAI',20060629,13.97,14.41,13.87,14.41,859400);
INSERT INTO eod_data VALUES('AAI',20060630,14.45,14.95,14.28,14.86,1344700);
INSERT INTO eod_data VALUES('AAI',20060703,14.85,15.10,14.68,14.95,583100);
INSERT INTO eod_data VALUES('AAI',20060705,14.75,14.95,14.30,14.72,930000);
INSERT INTO eod_data VALUES('AAI',20060706,14.83,14.96,14.57,14.67,795500);
INSERT INTO eod_data VALUES('AAI',20060707,14.50,14.57,14.10,14.29,977600);
INSERT INTO eod_data VALUES('AAI',20060710,14.35,14.60,14.20,14.30,732600);
INSERT INTO eod_data VALUES('AAI',20060711,14.13,14.23,13.65,14.15,1043300);
INSERT INTO eod_data VALUES('AAI',20060712,14.10,14.25,13.70,14.06,988900);
INSERT INTO eod_data VALUES('AAI',20060713,13.81,13.97,13.10,13.18,1239100);
INSERT INTO eod_data VALUES('AAI',20060714,13.13,13.48,12.67,12.82,1602700);
INSERT INTO eod_data VALUES('AAI',20060717,12.77,13.15,12.61,12.74,1348700);
INSERT INTO eod_data VALUES('AAI',20060718,12.69,13.22,12.61,13.17,1134900);
INSERT INTO eod_data VALUES('AAI',20060719,13.33,14.22,13.33,13.89,1543200);
INSERT INTO eod_data VALUES('AAI',20060720,13.74,13.90,13.09,13.12,1133700);
INSERT INTO eod_data VALUES('AAI',20060721,12.82,12.91,12.51,12.66,1306600);
INSERT INTO eod_data VALUES('AAI',20060724,12.80,13.10,12.79,12.96,1062500);
INSERT INTO eod_data VALUES('AAI',20060725,12.90,13.09,12.63,12.83,1376800);
INSERT INTO eod_data VALUES('AAI',20060726,12.80,12.82,12.40,12.59,1503900);
INSERT INTO eod_data VALUES('AAI',20060727,13.50,13.84,12.76,12.79,2696500);
INSERT INTO eod_data VALUES('AAI',20060728,12.69,13.05,12.40,12.98,1627000);
INSERT INTO eod_data VALUES('AAI',20060731,12.92,12.95,12.50,12.54,1262800);
INSERT INTO eod_data VALUES('AAI',20060801,12.44,12.49,12.10,12.21,1601000);
INSERT INTO eod_data VALUES('AAI',20060802,12.20,12.86,12.20,12.78,1609600);
INSERT INTO eod_data VALUES('AAI',20060803,12.76,13.22,12.49,13.14,1590000);
INSERT INTO eod_data VALUES('AAI',20060804,13.39,13.49,12.63,12.88,1045600);
INSERT INTO eod_data VALUES('AAI',20060807,12.71,12.79,12.50,12.75,741400);
INSERT INTO eod_data VALUES('AAI',20060808,12.84,12.89,12.40,12.45,856200);
INSERT INTO eod_data VALUES('AAI',20060809,12.45,12.50,11.51,11.58,2701300);
INSERT INTO eod_data VALUES('AAI',20060810,11.26,11.76,11.23,11.75,3429300);
INSERT INTO eod_data VALUES('AAI',20060811,11.67,11.88,10.78,10.91,2246900);
INSERT INTO eod_data VALUES('AAI',20060814,11.35,11.38,10.86,10.94,1175500);
INSERT INTO eod_data VALUES('AAI',20060815,11.22,11.31,11.10,11.25,1146400);
INSERT INTO eod_data VALUES('AAI',20060816,11.32,11.68,11.32,11.61,997300);
INSERT INTO eod_data VALUES('AAI',20060817,11.89,11.95,11.43,11.55,1713500);
INSERT INTO eod_data VALUES('AAI',20060818,11.58,11.81,11.54,11.66,2489900);
INSERT INTO eod_data VALUES('AAI',20060821,11.63,11.72,11.32,11.42,884600);
INSERT INTO eod_data VALUES('AAI',20060822,11.52,11.68,11.44,11.59,851100);
INSERT INTO eod_data VALUES('AAI',20060823,11.72,11.87,11.36,11.58,766400);
INSERT INTO eod_data VALUES('AAI',20060824,11.55,11.63,11.11,11.20,1066100);
INSERT INTO eod_data VALUES('AAI',20060825,11.10,11.33,10.85,10.99,839200);
INSERT INTO eod_data VALUES('AAI',20060828,11.06,11.44,11.01,11.37,1369700);
INSERT INTO eod_data VALUES('AAI',20060829,11.44,11.54,11.15,11.38,1045400);
INSERT INTO eod_data VALUES('AAI',20060830,11.30,11.69,11.25,11.63,1174800);
INSERT INTO eod_data VALUES('AAI',20060831,11.67,11.71,11.42,11.45,955300);
INSERT INTO eod_data VALUES('AAI',20060901,11.53,11.59,11.09,11.10,2311700);
INSERT INTO eod_data VALUES('AAI',20060905,11.19,11.29,10.98,11.15,2222400);
INSERT INTO eod_data VALUES('AAI',20060906,11.00,11.15,10.85,10.85,1072900);
INSERT INTO eod_data VALUES('AAI',20060907,10.84,10.84,10.54,10.67,1699500);
INSERT INTO eod_data VALUES('AAI',20060908,10.05,10.10,9.06,9.48,9297000);
INSERT INTO eod_data VALUES('AAI',20060911,9.44,9.46,9.15,9.39,2531700);
INSERT INTO eod_data VALUES('AAI',20060912,9.42,10.04,9.40,9.91,3116600);
INSERT INTO eod_data VALUES('AAI',20060913,10.00,10.24,9.71,9.75,3341500);
INSERT INTO eod_data VALUES('AAI',20060914,9.69,10.11,9.65,10.02,1900200);
INSERT INTO eod_data VALUES('AAI',20060915,10.00,10.26,9.72,9.74,2181900);
INSERT INTO eod_data VALUES('AAI',20060918,9.61,9.91,9.61,9.82,1937800);
INSERT INTO eod_data VALUES('AAI',20060919,9.77,10.20,9.77,10.11,3051500);
INSERT INTO eod_data VALUES('AAI',20060920,10.21,10.27,10.04,10.15,2234600);
INSERT INTO eod_data VALUES('AAI',20060921,10.16,10.30,10.00,10.06,1658500);
INSERT INTO eod_data VALUES('AAI',20060922,10.00,10.10,9.89,9.97,1049600);
INSERT INTO eod_data VALUES('AAI',20060925,10.10,10.32,10.01,10.25,1867700);
INSERT INTO eod_data VALUES('AAI',20060926,10.27,10.49,10.17,10.18,1847000);
INSERT INTO eod_data VALUES('AAI',20060927,10.20,10.25,9.81,9.90,2215000);
INSERT INTO eod_data VALUES('AAI',20060928,10.00,10.05,9.71,9.95,1584800);
INSERT INTO eod_data VALUES('AAI',20060929,9.95,10.16,9.89,9.92,1353800);
INSERT INTO eod_data VALUES('AAI',20061002,9.98,10.13,9.85,10.00,1855400);
INSERT INTO eod_data VALUES('AAI',20061003,10.05,10.42,10.00,10.38,2343300);
INSERT INTO eod_data VALUES('AAI',20061004,10.37,10.44,10.18,10.30,2212900);
INSERT INTO eod_data VALUES('AAI',20061005,10.12,10.40,10.05,10.40,1700500);
INSERT INTO eod_data VALUES('AAI',20061006,10.35,10.44,10.21,10.24,1464700);
INSERT INTO eod_data VALUES('AAI',20061009,10.20,10.23,10.03,10.16,1383600);
INSERT INTO eod_data VALUES('AAI',20061010,10.26,10.51,10.13,10.39,1750100);
INSERT INTO eod_data VALUES('AAI',20061011,10.32,10.49,10.13,10.43,2065400);
INSERT INTO eod_data VALUES('AAI',20061012,10.52,11.02,10.50,10.95,2115800);
INSERT INTO eod_data VALUES('AAI',20061013,10.98,11.06,10.45,10.55,2673600);
INSERT INTO eod_data VALUES('AAI',20061016,10.62,10.90,10.52,10.58,2856700);
INSERT INTO eod_data VALUES('AAI',20061017,10.55,10.75,10.45,10.69,1768100);
INSERT INTO eod_data VALUES('AAI',20061018,10.80,10.85,10.45,10.60,1939600);
INSERT INTO eod_data VALUES('AAI',20061019,10.55,10.63,10.45,10.60,1607300);
INSERT INTO eod_data VALUES('AAI',20061020,10.63,11.19,10.54,11.05,3368100);
INSERT INTO eod_data VALUES('AAI',20061023,11.10,11.39,10.99,11.29,3089100);
INSERT INTO eod_data VALUES('AAI',20061024,11.29,11.38,10.97,11.15,2296700);
INSERT INTO eod_data VALUES('AAI',20061025,11.11,11.29,10.75,10.95,2068600);
INSERT INTO eod_data VALUES('AAI',20061026,10.51,10.97,10.40,10.90,3316700);
INSERT INTO eod_data VALUES('AAI',20061027,10.58,10.65,10.15,10.20,2995600);
INSERT INTO eod_data VALUES('AAI',20061030,10.16,10.18,9.96,10.02,4507700);
INSERT INTO eod_data VALUES('AAI',20061031,10.10,10.20,9.82,9.97,2640200);
INSERT INTO eod_data VALUES('AAI',20061101,10.06,10.08,9.72,9.76,1899100);
INSERT INTO eod_data VALUES('AAI',20061102,9.70,9.80,9.51,9.63,1403800);
INSERT INTO eod_data VALUES('AAI',20061103,9.63,9.94,9.62,9.79,1745700);
INSERT INTO eod_data VALUES('AAI',20061106,9.92,10.15,9.88,10.05,1874000);
INSERT INTO eod_data VALUES('AAI',20061107,10.05,10.27,10.05,10.21,1327500);
INSERT INTO eod_data VALUES('AAI',20061108,10.15,10.22,9.82,10.12,2115300);
INSERT INTO eod_data VALUES('AAI',20061109,10.08,10.11,9.86,10.00,1673900);
INSERT INTO eod_data VALUES('AAI',20061110,10.06,10.34,10.00,10.32,1793600);
INSERT INTO eod_data VALUES('AAI',20061113,10.44,11.04,10.40,10.77,3149900);
INSERT INTO eod_data VALUES('AAI',20061114,10.82,11.08,10.52,11.07,2532500);
INSERT INTO eod_data VALUES('AAI',20061115,12.11,13.42,12.11,12.83,14404200);
INSERT INTO eod_data VALUES('AAI',20061116,12.93,13.77,12.78,12.93,5403000);
INSERT INTO eod_data VALUES('AAI',20061117,12.92,13.05,12.75,13.03,2824900);
INSERT INTO eod_data VALUES('AAI',20061120,13.05,13.13,12.61,12.73,2082400);
INSERT INTO eod_data VALUES('AAI',20061121,12.75,13.22,12.67,13.15,2877900);
INSERT INTO eod_data VALUES('AAI',20061122,13.30,13.39,13.05,13.28,1867900);
INSERT INTO eod_data VALUES('AAI',20061124,13.12,13.38,13.10,13.34,851800);
INSERT INTO eod_data VALUES('AAI',20061127,13.31,13.34,12.62,12.71,2389300);
INSERT INTO eod_data VALUES('AAI',20061128,12.63,12.83,12.36,12.81,2094900);
INSERT INTO eod_data VALUES('AAI',20061129,12.78,13.00,12.48,12.53,1565200);
INSERT INTO eod_data VALUES('AAI',20061130,12.55,12.65,12.34,12.43,2689900);
INSERT INTO eod_data VALUES('AAI',20061201,12.74,12.75,12.32,12.53,1791600);
INSERT INTO eod_data VALUES('AAI',20061204,12.48,12.70,12.25,12.50,2609500);
INSERT INTO eod_data VALUES('AAI',20061205,12.50,12.74,12.35,12.53,1520000);
INSERT INTO eod_data VALUES('AAI',20061206,12.44,12.63,12.35,12.40,1337800);
INSERT INTO eod_data VALUES('AAI',20061207,12.38,12.71,12.36,12.41,1376000);
INSERT INTO eod_data VALUES('AAI',20061208,12.39,12.65,12.34,12.54,1424300);
INSERT INTO eod_data VALUES('AAI',20061211,12.61,12.88,12.58,12.75,1473800);
INSERT INTO eod_data VALUES('AAI',20061212,12.69,12.70,12.20,12.35,2100100);
INSERT INTO eod_data VALUES('AAI',20061213,12.76,12.88,12.27,12.85,4639900);
INSERT INTO eod_data VALUES('AAI',20061214,12.82,12.90,12.46,12.52,3244000);
INSERT INTO eod_data VALUES('AAI',20061215,12.56,12.86,12.48,12.49,3533800);
INSERT INTO eod_data VALUES('AAI',20061218,12.56,12.84,12.53,12.66,2146700);
INSERT INTO eod_data VALUES('AAI',20061219,12.37,12.46,12.18,12.31,2263400);
INSERT INTO eod_data VALUES('AAI',20061220,12.30,12.39,12.06,12.10,1347300);
INSERT INTO eod_data VALUES('AAI',20061221,12.18,12.22,11.65,11.74,2203600);
INSERT INTO eod_data VALUES('AAI',20061222,11.65,11.87,11.58,11.67,2066400);
INSERT INTO eod_data VALUES('AAI',20061226,11.60,11.99,11.55,11.92,882800);
INSERT INTO eod_data VALUES('AAI',20061227,12.01,12.14,11.85,12.07,1395400);
INSERT INTO eod_data VALUES('AAI',20061228,12.09,12.15,11.90,11.97,2338600);
INSERT INTO eod_data VALUES('AAI',20061229,12.00,12.00,11.67,11.74,1456200);
INSERT INTO eod_data VALUES('AAI',20070103,11.89,12.31,11.77,12.06,3115100);
INSERT INTO eod_data VALUES('AAI',20070104,11.46,12.06,11.26,11.89,3727600);
INSERT INTO eod_data VALUES('AAI',20070105,11.79,11.86,11.43,11.47,1867500);
INSERT INTO eod_data VALUES('AAI',20070108,11.45,11.46,11.17,11.26,2181200);
INSERT INTO eod_data VALUES('AAI',20070109,11.53,11.59,11.15,11.34,1215300);
INSERT INTO eod_data VALUES('AAI',20070110,11.68,12.08,11.59,11.92,3717200);
INSERT INTO eod_data VALUES('AAI',20070111,11.94,12.40,11.92,12.40,3109200);
INSERT INTO eod_data VALUES('AAI',20070112,12.36,12.75,12.28,12.63,2638500);
INSERT INTO eod_data VALUES('AAI',20070116,12.74,13.09,12.71,12.88,2874600);
INSERT INTO eod_data VALUES('AAI',20070117,12.75,12.93,12.40,12.43,3439900);
INSERT INTO eod_data VALUES('AAI',20070118,12.44,12.68,12.02,12.07,3769000);
INSERT INTO eod_data VALUES('AAI',20070119,12.01,12.16,11.99,12.11,1365100);
INSERT INTO eod_data VALUES('AAI',20070122,12.06,12.16,11.67,11.77,2435000);
INSERT INTO eod_data VALUES('AAI',20070123,11.52,11.62,11.00,11.13,4254700);
INSERT INTO eod_data VALUES('AAI',20070124,11.20,11.32,11.03,11.07,2310400);
INSERT INTO eod_data VALUES('AAI',20070125,11.14,11.14,10.64,10.82,2925700);
INSERT INTO eod_data VALUES('AAI',20070126,10.92,11.26,10.72,11.16,3824000);
INSERT INTO eod_data VALUES('AAI',20070129,11.11,11.44,11.10,11.16,2225800);
INSERT INTO eod_data VALUES('AAI',20070130,11.25,11.27,11.01,11.23,2349100);
INSERT INTO eod_data VALUES('AAI',20070131,11.16,11.28,10.99,11.07,2251100);
INSERT INTO eod_data VALUES('AAI',20070201,11.08,11.14,11.00,11.12,2051600);
INSERT INTO eod_data VALUES('AAI',20070202,11.12,11.42,11.05,11.28,2231700);
INSERT INTO eod_data VALUES('AAI',20070205,11.20,11.41,11.13,11.18,1097400);
INSERT INTO eod_data VALUES('AAI',20070206,11.63,11.93,11.41,11.90,4004500);
INSERT INTO eod_data VALUES('AAI',20070207,11.89,11.90,11.59,11.69,2067300);
INSERT INTO eod_data VALUES('AAI',20070208,11.70,11.77,11.62,11.73,1382200);
INSERT INTO eod_data VALUES('AAI',20070209,11.68,11.77,11.41,11.54,1305100);
INSERT INTO eod_data VALUES('AAI',20070212,11.66,11.81,11.59,11.66,1319093);
INSERT INTO eod_data VALUES('AAI',20070213,11.64,11.77,11.59,11.65,1252199);
INSERT INTO eod_data VALUES('AAI',20070214,11.61,11.86,11.55,11.70,842619);
INSERT INTO eod_data VALUES('AAI',20070215,11.65,11.88,11.61,11.67,1378650);
INSERT INTO eod_data VALUES('AAI',20070216,11.85,11.88,11.30,11.43,1918400);
INSERT INTO eod_data VALUES('AAI',20070220,11.47,11.60,11.30,11.49,1489000);
INSERT INTO eod_data VALUES('AAI',20070221,11.50,11.57,11.41,11.54,1404700);
INSERT INTO eod_data VALUES('AAI',20070222,11.52,11.52,11.24,11.29,1280700);
INSERT INTO eod_data VALUES('AAI',20070223,11.28,11.30,10.94,11.05,1348500);
INSERT INTO eod_data VALUES('AAI',20070226,11.15,11.16,10.74,10.75,1793571);
INSERT INTO eod_data VALUES('AAI',20070227,10.51,10.78,10.37,10.48,3048400);
INSERT INTO eod_data VALUES('AAI',20070228,10.50,10.60,10.29,10.40,1879600);
INSERT INTO eod_data VALUES('AAI',20070301,10.29,10.50,10.10,10.36,1521016);
INSERT INTO eod_data VALUES('AAI',20070302,10.35,10.46,10.12,10.12,1406700);
INSERT INTO eod_data VALUES('AAI',20070305,10.10,10.20,10.00,10.01,2188700);
INSERT INTO eod_data VALUES('AAI',20070306,10.01,10.23,9.99,10.00,2010400);
INSERT INTO eod_data VALUES('AAI',20070307,9.95,10.12,9.87,9.95,1987400);
INSERT INTO eod_data VALUES('AAI',20070308,10.14,10.20,9.97,10.10,1933800);
INSERT INTO eod_data VALUES('AAI',20070309,10.14,10.20,10.01,10.10,2175700);
INSERT INTO eod_data VALUES('AAI',20070312,10.10,10.41,10.10,10.39,2279800);
INSERT INTO eod_data VALUES('AAI',20070313,10.24,10.41,10.10,10.16,2090900);
INSERT INTO eod_data VALUES('AAI',20070314,10.18,10.24,9.69,9.87,3413400);
INSERT INTO eod_data VALUES('AAI',20070315,9.90,10.16,9.85,9.99,2327100);
INSERT INTO eod_data VALUES('AAI',20070316,9.97,10.05,9.84,9.92,1940800);
INSERT INTO eod_data VALUES('AAI',20070319,10.01,10.04,9.82,9.91,1743500);
INSERT INTO eod_data VALUES('AAI',20070320,9.88,10.10,9.86,10.04,1713000);
INSERT INTO eod_data VALUES('AAI',20070321,10.57,11.09,10.36,11.04,4693600);
INSERT INTO eod_data VALUES('AAI',20070322,11.04,11.09,10.76,10.84,1793400);
INSERT INTO eod_data VALUES('AAI',20070323,10.85,10.90,10.63,10.70,1256800);
INSERT INTO eod_data VALUES('AAI',20070326,10.69,10.80,10.38,10.50,1631800);
INSERT INTO eod_data VALUES('AAI',20070327,10.44,10.51,10.26,10.36,1973600);
INSERT INTO eod_data VALUES('AAI',20070328,10.25,10.28,10.03,10.28,2818700);
INSERT INTO eod_data VALUES('AAI',20070329,10.37,10.43,9.99,10.20,1862868);
INSERT INTO eod_data VALUES('AAI',20070330,10.17,10.30,10.11,10.27,1729451);
INSERT INTO eod_data VALUES('AAI',20070402,10.35,10.53,10.18,10.40,1822000);
INSERT INTO eod_data VALUES('AAI',20070403,10.53,10.90,10.48,10.80,3122200);
INSERT INTO eod_data VALUES('AAI',20070404,10.91,11.02,10.69,10.73,1959800);
INSERT INTO eod_data VALUES('AAI',20070405,10.63,10.91,10.63,10.78,1240300);
INSERT INTO eod_data VALUES('AAI',20070409,10.85,10.99,10.63,10.94,1314200);
INSERT INTO eod_data VALUES('AAI',20070410,10.98,11.24,10.78,11.12,3033727);
INSERT INTO eod_data VALUES('AAI',20070411,11.24,11.62,11.04,11.56,3972791);
INSERT INTO eod_data VALUES('AAI',20070412,11.47,11.80,11.30,11.56,2889100);
INSERT INTO eod_data VALUES('AAI',20070413,11.69,11.83,11.42,11.60,2217200);
INSERT INTO eod_data VALUES('AAI',20070416,11.62,11.98,11.62,11.83,2461565);
INSERT INTO eod_data VALUES('AAI',20070417,11.80,11.94,11.66,11.81,1628000);
INSERT INTO eod_data VALUES('AAI',20070418,11.79,12.10,11.68,11.94,2451600);
INSERT INTO eod_data VALUES('AAI',20070419,11.84,12.00,11.64,11.68,1676000);
INSERT INTO eod_data VALUES('AAI',20070420,11.90,12.03,11.52,11.69,2192400);
INSERT INTO eod_data VALUES('AAI',20070423,11.63,11.73,11.38,11.61,2106600);
INSERT INTO eod_data VALUES('AAI',20070424,11.56,11.69,11.40,11.60,2426500);
INSERT INTO eod_data VALUES('AAI',20070425,12.00,12.10,11.61,11.69,3763570);
INSERT INTO eod_data VALUES('AAI',20070426,11.69,11.88,11.56,11.61,2956786);
INSERT INTO eod_data VALUES('AAI',20070427,11.48,11.49,11.13,11.20,2588409);
INSERT INTO eod_data VALUES('AAI',20070430,11.23,11.25,10.97,11.01,1784068);
INSERT INTO eod_data VALUES('AAI',20070501,10.98,11.11,10.75,11.07,2103305);
INSERT INTO eod_data VALUES('AAI',20070502,11.05,11.61,10.99,11.48,2675484);
INSERT INTO eod_data VALUES('AAI',20070503,11.55,11.77,11.45,11.53,1397682);
INSERT INTO eod_data VALUES('AAI',20070504,11.55,11.85,11.55,11.82,1774992);
INSERT INTO eod_data VALUES('AAI',20070507,11.76,11.96,11.51,11.55,1062329);
INSERT INTO eod_data VALUES('AAI',20070508,11.46,11.82,11.39,11.73,1320500);
INSERT INTO eod_data VALUES('AAI',20070509,11.67,11.93,11.58,11.78,1523392);
INSERT INTO eod_data VALUES('AAI',20070510,11.68,11.95,11.58,11.61,1301647);
INSERT INTO eod_data VALUES('AAI',20070511,11.60,11.75,11.53,11.62,1020300);
INSERT INTO eod_data VALUES('AAI',20070514,11.65,11.74,11.56,11.58,879267);
INSERT INTO eod_data VALUES('AAI',20070515,11.64,11.69,11.37,11.40,1689039);
INSERT INTO eod_data VALUES('AAI',20070516,11.48,11.87,11.40,11.79,2070727);
INSERT INTO eod_data VALUES('AAI',20070517,11.90,12.20,11.81,12.12,2354598);
INSERT INTO eod_data VALUES('AAI',20070518,12.19,12.19,11.91,12.03,1345400);
INSERT INTO eod_data VALUES('AAI',20070521,11.99,12.12,11.87,11.98,1361313);
INSERT INTO eod_data VALUES('AAI',20070522,11.93,12.30,11.89,12.26,1200290);
INSERT INTO eod_data VALUES('AAI',20070523,12.36,12.65,12.10,12.13,1018476);
INSERT INTO eod_data VALUES('AAI',20070524,12.15,12.19,11.88,11.90,1590000);
INSERT INTO eod_data VALUES('AAI',20070525,11.96,12.05,11.80,11.94,1332300);
INSERT INTO eod_data VALUES('AAI',20070529,12.03,12.43,11.98,12.15,1654091);
INSERT INTO eod_data VALUES('AAI',20070530,12.00,12.27,11.92,12.26,977300);
INSERT INTO eod_data VALUES('AAI',20070531,12.30,12.47,12.29,12.39,1090240);
INSERT INTO eod_data VALUES('AAI',20070601,12.36,12.50,12.30,12.47,1673220);
INSERT INTO eod_data VALUES('AAI',20070604,12.39,12.41,12.05,12.18,1463160);
INSERT INTO eod_data VALUES('AAI',20070605,12.17,12.29,11.99,12.02,1742500);
INSERT INTO eod_data VALUES('AAI',20070606,11.90,12.01,11.79,11.97,1899100);
INSERT INTO eod_data VALUES('AAI',20070607,11.90,12.01,11.64,11.64,2039100);
INSERT INTO eod_data VALUES('AAI',20070608,11.65,11.94,11.57,11.88,1422800);
INSERT INTO eod_data VALUES('AAI',20070611,11.08,11.61,11.08,11.53,3011020);
INSERT INTO eod_data VALUES('AAI',20070612,11.43,11.58,11.22,11.27,2406747);
INSERT INTO eod_data VALUES('AAI',20070613,11.10,11.34,10.91,11.24,2255700);
INSERT INTO eod_data VALUES('AAI',20070614,11.25,11.34,11.11,11.29,2395800);
INSERT INTO eod_data VALUES('AAI',20070615,11.44,11.50,11.21,11.29,2227200);
INSERT INTO eod_data VALUES('AAI',20070618,11.27,11.45,11.25,11.36,964800);
INSERT INTO eod_data VALUES('AAI',20070619,11.34,11.63,11.30,11.45,1610300);
INSERT INTO eod_data VALUES('AAI',20070620,11.55,11.83,11.47,11.58,1619900);
INSERT INTO eod_data VALUES('AAI',20070621,11.51,11.60,11.30,11.42,1373453);
INSERT INTO eod_data VALUES('AAI',20070622,11.33,11.34,11.11,11.22,2083600);
INSERT INTO eod_data VALUES('AAI',20070625,11.27,11.40,10.90,10.97,2118300);
INSERT INTO eod_data VALUES('AAI',20070626,10.52,11.08,10.52,10.75,2107000);
INSERT INTO eod_data VALUES('AAI',20070627,10.70,10.99,10.64,10.97,1203000);
INSERT INTO eod_data VALUES('AAI',20070628,11.25,11.25,10.89,10.90,1971600);
INSERT INTO eod_data VALUES('AAI',20070629,10.97,11.09,10.87,10.92,1138100);
INSERT INTO eod_data VALUES('AAI',20070702,10.99,11.16,10.95,11.15,1380100);
INSERT INTO eod_data VALUES('AAI',20070703,11.25,11.50,11.24,11.50,1237200);
INSERT INTO eod_data VALUES('AAI',20070705,11.38,11.42,10.99,11.04,2778574);
INSERT INTO eod_data VALUES('AAI',20070706,10.98,11.07,10.86,11.00,3207768);
INSERT INTO eod_data VALUES('AAI',20070709,10.93,11.00,10.89,11.00,1700444);
INSERT INTO eod_data VALUES('AAI',20070710,10.89,10.99,10.70,10.72,1774800);
INSERT INTO eod_data VALUES('AAI',20070711,10.76,10.78,10.57,10.64,1691100);
INSERT INTO eod_data VALUES('AAI',20070712,10.74,10.88,10.66,10.82,1083602);
INSERT INTO eod_data VALUES('AAI',20070713,10.73,10.74,10.48,10.63,1499100);
INSERT INTO eod_data VALUES('AAI',20070716,10.64,10.81,10.50,10.64,1376000);
INSERT INTO eod_data VALUES('AAI',20070717,10.64,10.77,10.49,10.50,1439800);
INSERT INTO eod_data VALUES('AAI',20070718,10.40,10.62,10.31,10.40,1279900);
INSERT INTO eod_data VALUES('AAI',20070719,10.49,10.60,10.36,10.48,1480955);
INSERT INTO eod_data VALUES('AAI',20070720,10.49,10.60,10.26,10.30,2717700);
INSERT INTO eod_data VALUES('AAI',20070723,10.27,10.39,10.18,10.28,1602480);
INSERT INTO eod_data VALUES('AAI',20070724,10.21,10.45,10.17,10.22,1493421);
INSERT INTO eod_data VALUES('AAI',20070725,10.40,10.43,10.06,10.19,1864491);
INSERT INTO eod_data VALUES('AAI',20070726,10.00,10.29,9.82,9.94,3012903);
INSERT INTO eod_data VALUES('AAI',20070727,9.99,10.03,9.73,9.81,2307000);
INSERT INTO eod_data VALUES('AAI',20070730,10.03,10.06,9.65,9.92,1516300);
INSERT INTO eod_data VALUES('AAI',20070731,10.18,10.24,9.80,9.84,2647900);
INSERT INTO eod_data VALUES('AAI',20070801,9.75,9.92,9.53,9.69,2293600);
INSERT INTO eod_data VALUES('AAI',20070802,9.73,9.95,9.54,9.68,2723200);
INSERT INTO eod_data VALUES('AAI',20070803,9.70,9.73,9.37,9.39,1839700);
INSERT INTO eod_data VALUES('AAI',20070806,9.42,9.67,9.00,9.64,3041800);
INSERT INTO eod_data VALUES('AAI',20070807,9.54,10.21,9.51,9.85,2389900);
INSERT INTO eod_data VALUES('AAI',20070808,10.01,10.69,9.98,10.67,3895100);
INSERT INTO eod_data VALUES('AAI',20070809,10.55,11.17,10.44,11.02,4018400);
INSERT INTO eod_data VALUES('AAI',20070810,10.84,11.07,10.55,10.70,3316600);
INSERT INTO eod_data VALUES('AAI',20070813,11.00,11.08,10.17,10.32,6109000);
INSERT INTO eod_data VALUES('AAI',20070814,10.32,10.53,10.15,10.35,2349000);
INSERT INTO eod_data VALUES('AAI',20070815,10.35,10.51,9.82,9.83,1536300);
INSERT INTO eod_data VALUES('AAI',20070816,9.81,10.33,9.50,9.97,2733900);
INSERT INTO eod_data VALUES('AAI',20070817,10.35,10.49,9.90,10.16,2476700);
INSERT INTO eod_data VALUES('AAI',20070820,10.16,10.28,9.86,9.89,1712000);
INSERT INTO eod_data VALUES('AAI',20070821,9.95,10.27,9.74,10.24,2909000);
INSERT INTO eod_data VALUES('AAI',20070822,10.37,10.50,10.30,10.44,2137200);
INSERT INTO eod_data VALUES('AAI',20070823,10.49,10.55,10.11,10.20,1977100);
INSERT INTO eod_data VALUES('AAI',20070824,10.26,10.33,10.12,10.20,1000900);
INSERT INTO eod_data VALUES('ACLI',20050215,6.13,6.16,6.13,6.16,160000);
INSERT INTO eod_data VALUES('ACLI',20050217,6.16,6.19,6.16,6.19,160000);
INSERT INTO eod_data VALUES('ACLI',20050222,6.16,6.19,6.16,6.19,112000);
INSERT INTO eod_data VALUES('ACLI',20050301,6.34,6.44,6.34,6.44,720000);
INSERT INTO eod_data VALUES('ACLI',20050303,6.50,6.53,6.50,6.53,320000);
INSERT INTO eod_data VALUES('ACLI',20050308,6.56,6.59,6.56,6.59,400000);
INSERT INTO eod_data VALUES('ACLI',20050309,6.64,6.78,6.64,6.78,600000);
INSERT INTO eod_data VALUES('ACLI',20050311,7.19,7.69,7.13,7.69,2360000);
INSERT INTO eod_data VALUES('ACLI',20050314,8.13,8.28,8.13,8.28,236800);
INSERT INTO eod_data VALUES('ACLI',20050315,8.75,9.00,8.75,8.78,193600);
INSERT INTO eod_data VALUES('ACLI',20050316,9.06,9.06,8.88,8.94,823344);
INSERT INTO eod_data VALUES('ACLI',20050317,8.94,9.00,8.75,8.88,940000);
INSERT INTO eod_data VALUES('ACLI',20050321,8.75,8.75,8.75,8.75,80000);
INSERT INTO eod_data VALUES('ACLI',20050323,8.50,8.50,8.00,8.02,964536);
INSERT INTO eod_data VALUES('ACLI',20050324,7.93,8.00,7.88,7.88,991984);
INSERT INTO eod_data VALUES('ACLI',20050328,7.88,8.13,7.81,8.00,2396952);
INSERT INTO eod_data VALUES('ACLI',20050329,8.00,8.00,8.00,8.00,16000);
INSERT INTO eod_data VALUES('ACLI',20050330,7.94,7.94,7.94,7.94,6000);
INSERT INTO eod_data VALUES('ACLI',20050331,8.00,8.00,7.75,7.75,12000);
INSERT INTO eod_data VALUES('ACLI',20050401,7.81,7.88,7.81,7.88,730384);
INSERT INTO eod_data VALUES('ACLI',20050404,7.88,7.88,7.88,7.88,204000);
INSERT INTO eod_data VALUES('ACLI',20050405,7.88,7.88,7.88,7.88,106816);
INSERT INTO eod_data VALUES('ACLI',20050406,7.94,7.94,7.94,7.94,800);
INSERT INTO eod_data VALUES('ACLI',20050407,8.00,8.13,8.00,8.13,61600);
INSERT INTO eod_data VALUES('ACLI',20050408,8.06,8.13,8.06,8.06,187368);
INSERT INTO eod_data VALUES('ACLI',20050411,8.13,8.44,8.13,8.44,296000);
INSERT INTO eod_data VALUES('ACLI',20050412,8.31,8.50,8.31,8.50,40000);
INSERT INTO eod_data VALUES('ACLI',20050413,8.31,8.38,8.31,8.36,266576);
INSERT INTO eod_data VALUES('ACLI',20050419,8.13,8.13,8.13,8.13,1600);
INSERT INTO eod_data VALUES('ACLI',20050420,8.13,8.13,8.13,8.13,800);
INSERT INTO eod_data VALUES('ACLI',20050421,8.44,8.50,8.44,8.44,200000);
INSERT INTO eod_data VALUES('ACLI',20050422,8.38,8.44,8.38,8.44,80000);
INSERT INTO eod_data VALUES('ACLI',20050427,8.13,8.32,8.13,8.32,108544);
INSERT INTO eod_data VALUES('ACLI',20050428,8.13,8.13,8.00,8.00,430960);
INSERT INTO eod_data VALUES('ACLI',20050502,8.13,8.13,8.13,8.13,57600);
INSERT INTO eod_data VALUES('ACLI',20050503,8.03,8.09,8.03,8.09,480000);
INSERT INTO eod_data VALUES('ACLI',20050504,8.06,8.06,8.06,8.06,360000);
INSERT INTO eod_data VALUES('ACLI',20050506,8.06,8.06,8.06,8.06,800);
INSERT INTO eod_data VALUES('ACLI',20050510,7.81,7.88,7.81,7.81,240000);
INSERT INTO eod_data VALUES('ACLI',20050518,7.75,7.75,7.63,7.69,904000);
INSERT INTO eod_data VALUES('ACLI',20050523,7.44,7.50,7.44,7.50,80000);
INSERT INTO eod_data VALUES('ACLI',20050524,7.50,7.56,7.50,7.50,200000);
INSERT INTO eod_data VALUES('ACLI',20050526,7.50,7.50,7.50,7.50,16000);
INSERT INTO eod_data VALUES('ACLI',20050527,7.63,7.63,7.63,7.63,257168);
INSERT INTO eod_data VALUES('ACLI',20050531,7.63,7.63,7.49,7.50,242400);
INSERT INTO eod_data VALUES('ACLI',20050601,7.50,7.63,7.50,7.63,209520);
INSERT INTO eod_data VALUES('ACLI',20050602,7.63,7.69,7.63,7.68,110448);
INSERT INTO eod_data VALUES('ACLI',20050603,7.63,7.67,7.62,7.67,1088000);
INSERT INTO eod_data VALUES('ACLI',20050607,7.67,7.68,7.38,7.68,579768);
INSERT INTO eod_data VALUES('ACLI',20050609,7.53,7.64,7.53,7.59,603064);
INSERT INTO eod_data VALUES('ACLI',20050610,0.42,7.60,7.50,7.59,561904);
INSERT INTO eod_data VALUES('ACLI',20050613,7.63,7.75,7.63,7.75,81424);
INSERT INTO eod_data VALUES('ACLI',20050614,7.69,7.76,7.69,7.75,652800);
INSERT INTO eod_data VALUES('ACLI',20050615,7.88,8.00,7.88,8.00,420000);
INSERT INTO eod_data VALUES('ACLI',20050616,8.00,8.19,8.00,8.13,743904);
INSERT INTO eod_data VALUES('ACLI',20050617,8.38,8.38,8.25,8.31,170800);
INSERT INTO eod_data VALUES('ACLI',20050620,8.38,8.50,8.38,8.50,48000);
INSERT INTO eod_data VALUES('ACLI',20050621,8.63,8.63,8.38,8.50,401512);
INSERT INTO eod_data VALUES('ACLI',20050622,8.63,8.69,8.63,8.69,57728);
INSERT INTO eod_data VALUES('ACLI',20050623,8.75,8.76,8.75,8.76,56000);
INSERT INTO eod_data VALUES('ACLI',20050624,8.88,8.88,8.63,8.63,114128);
INSERT INTO eod_data VALUES('ACLI',20050628,9.00,9.00,8.88,9.00,176000);
INSERT INTO eod_data VALUES('ACLI',20050630,8.94,9.13,8.94,9.13,83200);
INSERT INTO eod_data VALUES('ACLI',20050701,9.00,9.13,9.00,9.13,52800);
INSERT INTO eod_data VALUES('ACLI',20050705,9.13,9.13,9.06,9.13,155200);
INSERT INTO eod_data VALUES('ACLI',20050706,9.09,9.16,9.09,9.16,344000);
INSERT INTO eod_data VALUES('ACLI',20050712,9.25,9.25,9.06,9.16,78992);
INSERT INTO eod_data VALUES('ACLI',20050713,9.13,9.13,9.00,9.13,315904);
INSERT INTO eod_data VALUES('ACLI',20050718,9.09,9.13,9.09,9.13,80000);
INSERT INTO eod_data VALUES('ACLI',20050719,9.13,9.56,9.13,9.56,283144);
INSERT INTO eod_data VALUES('ACLI',20050720,9.63,10.00,9.56,9.69,280000);
INSERT INTO eod_data VALUES('ACLI',20050721,9.81,10.00,9.78,9.94,602400);
INSERT INTO eod_data VALUES('ACLI',20050722,10.13,10.63,10.00,10.50,314400);
INSERT INTO eod_data VALUES('ACLI',20050725,10.63,10.88,10.63,10.69,305128);
INSERT INTO eod_data VALUES('ACLI',20050726,10.75,10.75,10.63,10.69,282304);
INSERT INTO eod_data VALUES('ACLI',20050727,10.75,10.75,10.69,10.69,267200);
INSERT INTO eod_data VALUES('ACLI',20050728,10.75,10.75,10.72,10.72,287600);
INSERT INTO eod_data VALUES('ACLI',20050801,11.00,11.00,11.00,11.00,173856);
INSERT INTO eod_data VALUES('ACLI',20050802,11.00,11.01,11.00,11.00,294384);
INSERT INTO eod_data VALUES('ACLI',20050803,11.00,11.00,10.99,11.00,168800);
INSERT INTO eod_data VALUES('ACLI',20050804,11.00,11.00,10.97,10.97,940000);
INSERT INTO eod_data VALUES('ACLI',20050805,10.88,10.88,10.87,10.87,317600);
INSERT INTO eod_data VALUES('ACLI',20050808,10.88,10.88,10.81,10.81,558400);
INSERT INTO eod_data VALUES('ACLI',20050810,10.00,10.84,10.00,10.81,367528);
INSERT INTO eod_data VALUES('ACLI',20050811,10.75,10.75,10.75,10.75,36000);
INSERT INTO eod_data VALUES('ACLI',20050815,10.66,11.25,10.66,10.75,42400);
INSERT INTO eod_data VALUES('ACLI',20050816,10.75,10.75,10.69,10.69,62900);
INSERT INTO eod_data VALUES('ACLI',20050817,10.50,10.75,10.00,10.50,774312);
INSERT INTO eod_data VALUES('ACLI',20050818,10.25,10.25,10.18,10.25,70000);
INSERT INTO eod_data VALUES('ACLI',20050819,10.00,10.50,9.95,10.50,24352);
INSERT INTO eod_data VALUES('ACLI',20050822,10.50,10.75,10.50,10.75,93440);
INSERT INTO eod_data VALUES('ACLI',20050823,10.80,10.80,10.63,10.75,91300);
INSERT INTO eod_data VALUES('ACLI',20050824,10.80,10.80,10.50,10.75,130900);
INSERT INTO eod_data VALUES('ACLI',20050825,10.75,11.00,10.75,11.00,27200);
INSERT INTO eod_data VALUES('ACLI',20050826,11.13,11.13,9.50,11.00,44424);
INSERT INTO eod_data VALUES('ACLI',20050829,11.00,11.02,10.93,10.95,94652);
INSERT INTO eod_data VALUES('ACLI',20050831,10.95,10.98,10.85,10.90,210400);
INSERT INTO eod_data VALUES('ACLI',20050901,11.13,11.13,11.02,11.05,86600);
INSERT INTO eod_data VALUES('ACLI',20050902,11.25,11.50,11.05,11.50,323912);
INSERT INTO eod_data VALUES('ACLI',20050906,11.50,11.50,11.05,11.05,45200);
INSERT INTO eod_data VALUES('ACLI',20050907,10.75,11.13,10.74,10.74,61800);
INSERT INTO eod_data VALUES('ACLI',20050908,10.85,10.85,10.52,10.57,27860);
INSERT INTO eod_data VALUES('ACLI',20050909,10.75,11.05,10.75,11.05,18400);
INSERT INTO eod_data VALUES('ACLI',20050912,11.15,11.18,11.13,11.13,30000);
INSERT INTO eod_data VALUES('ACLI',20050913,10.90,12.50,10.90,12.30,542040);
INSERT INTO eod_data VALUES('ACLI',20050914,12.75,12.75,12.45,12.52,821900);
INSERT INTO eod_data VALUES('ACLI',20050915,12.55,12.57,12.50,12.55,205200);
INSERT INTO eod_data VALUES('ACLI',20050916,12.55,12.55,12.55,12.55,5200);
INSERT INTO eod_data VALUES('ACLI',20050919,11.50,11.52,11.00,11.25,331120);
INSERT INTO eod_data VALUES('ACLI',20050920,11.20,11.25,11.00,11.00,137920);
INSERT INTO eod_data VALUES('ACLI',20050921,11.25,11.50,11.25,11.50,600);
INSERT INTO eod_data VALUES('ACLI',20050922,11.50,11.50,11.30,11.30,23200);
INSERT INTO eod_data VALUES('ACLI',20050923,11.02,11.50,11.00,11.50,40400);
INSERT INTO eod_data VALUES('ACLI',20050926,11.50,11.50,11.50,11.50,29800);
INSERT INTO eod_data VALUES('ACLI',20050927,11.50,12.25,11.50,12.25,394188);
INSERT INTO eod_data VALUES('ACLI',20050928,12.50,13.00,12.50,13.00,596742);
INSERT INTO eod_data VALUES('ACLI',20050929,13.00,13.13,13.00,13.13,466200);
INSERT INTO eod_data VALUES('ACLI',20050930,13.07,13.13,13.07,13.07,132200);
INSERT INTO eod_data VALUES('ACLI',20051003,13.10,14.05,13.00,13.75,58760);
INSERT INTO eod_data VALUES('ACLI',20051004,13.00,13.00,12.00,12.00,245026);
INSERT INTO eod_data VALUES('ACLI',20051005,11.75,12.13,11.75,12.00,332302);
INSERT INTO eod_data VALUES('ACLI',20051006,11.75,12.75,11.75,12.65,980314);
INSERT INTO eod_data VALUES('ACLI',20051007,13.52,14.25,13.00,14.15,13787108);
INSERT INTO eod_data VALUES('ACLI',20051010,14.00,14.19,13.55,13.75,1304814);
INSERT INTO eod_data VALUES('ACLI',20051011,13.53,13.63,13.28,13.50,1190180);
INSERT INTO eod_data VALUES('ACLI',20051012,13.45,13.88,13.07,13.70,2259312);
INSERT INTO eod_data VALUES('ACLI',20051013,13.75,13.75,13.25,13.57,601172);
INSERT INTO eod_data VALUES('ACLI',20051014,13.55,13.95,13.50,13.82,1083004);
INSERT INTO eod_data VALUES('ACLI',20051017,13.48,14.11,13.48,13.83,687562);
INSERT INTO eod_data VALUES('ACLI',20051018,13.95,13.98,13.43,13.48,738928);
INSERT INTO eod_data VALUES('ACLI',20051019,13.25,13.62,13.25,13.56,362288);
INSERT INTO eod_data VALUES('ACLI',20051020,13.50,13.57,13.01,13.41,481632);
INSERT INTO eod_data VALUES('ACLI',20051021,13.25,13.51,12.97,13.16,1086196);
INSERT INTO eod_data VALUES('ACLI',20051024,13.45,13.47,13.16,13.41,901540);
INSERT INTO eod_data VALUES('ACLI',20051025,13.00,13.65,12.80,13.39,610672);
INSERT INTO eod_data VALUES('ACLI',20051026,13.25,13.60,13.00,13.40,154972);
INSERT INTO eod_data VALUES('ACLI',20051027,13.40,13.57,13.25,13.50,155138);
INSERT INTO eod_data VALUES('ACLI',20051028,13.35,13.84,13.14,13.84,298406);
INSERT INTO eod_data VALUES('ACLI',20051031,13.95,14.06,13.71,14.06,803010);
INSERT INTO eod_data VALUES('ACLI',20051101,14.10,14.40,13.49,14.22,739828);
INSERT INTO eod_data VALUES('ACLI',20051102,14.15,14.55,14.15,14.48,896234);
INSERT INTO eod_data VALUES('ACLI',20051103,14.70,14.70,14.38,14.38,595164);
INSERT INTO eod_data VALUES('ACLI',20051104,14.37,14.48,14.22,14.35,61324);
INSERT INTO eod_data VALUES('ACLI',20051107,14.35,14.45,13.94,14.23,130412);
INSERT INTO eod_data VALUES('ACLI',20051108,14.48,14.48,13.97,14.13,146326);
INSERT INTO eod_data VALUES('ACLI',20051109,14.34,14.45,13.89,14.12,169430);
INSERT INTO eod_data VALUES('ACLI',20051110,14.43,14.43,13.88,14.25,349696);
INSERT INTO eod_data VALUES('ACLI',20051111,14.44,14.56,14.27,14.51,363700);
INSERT INTO eod_data VALUES('ACLI',20051114,14.56,14.56,14.49,14.54,292166);
INSERT INTO eod_data VALUES('ACLI',20051115,14.64,14.68,14.47,14.65,273238);
INSERT INTO eod_data VALUES('ACLI',20051116,14.75,14.75,14.55,14.64,271648);
INSERT INTO eod_data VALUES('ACLI',20051117,14.61,14.61,14.08,14.19,458104);
INSERT INTO eod_data VALUES('ACLI',20051118,14.26,14.26,14.00,14.10,87970);
INSERT INTO eod_data VALUES('ACLI',20051121,14.20,14.24,13.80,13.91,237746);
INSERT INTO eod_data VALUES('ACLI',20051122,13.52,14.40,13.50,14.13,549272);
INSERT INTO eod_data VALUES('ACLI',20051123,14.13,14.43,14.13,14.27,20470);
INSERT INTO eod_data VALUES('ACLI',20051125,14.42,14.43,14.13,14.43,51340);
INSERT INTO eod_data VALUES('ACLI',20051128,14.40,14.63,14.38,14.56,444224);
INSERT INTO eod_data VALUES('ACLI',20051129,14.60,14.60,14.47,14.52,298822);
INSERT INTO eod_data VALUES('ACLI',20051130,14.52,14.63,14.52,14.63,226362);
INSERT INTO eod_data VALUES('ACLI',20051201,14.65,14.94,14.65,14.81,162812);
INSERT INTO eod_data VALUES('ACLI',20051202,14.76,14.95,14.60,14.90,166838);
INSERT INTO eod_data VALUES('ACLI',20051205,14.98,15.25,14.83,15.05,508870);
INSERT INTO eod_data VALUES('ACLI',20051206,14.86,15.26,14.86,15.01,67464);
INSERT INTO eod_data VALUES('ACLI',20051207,15.08,15.10,14.50,14.57,171396);
INSERT INTO eod_data VALUES('ACLI',20051208,14.50,14.75,14.50,14.64,111860);
INSERT INTO eod_data VALUES('ACLI',20051209,14.51,14.60,14.44,14.52,102706);
INSERT INTO eod_data VALUES('ACLI',20051212,14.52,14.76,14.49,14.54,369420);
INSERT INTO eod_data VALUES('ACLI',20051213,14.61,15.13,14.56,15.13,900006);
INSERT INTO eod_data VALUES('ACLI',20051214,15.15,15.19,14.90,15.00,109078);
INSERT INTO eod_data VALUES('ACLI',20051215,15.13,15.14,14.99,15.13,58542);
INSERT INTO eod_data VALUES('ACLI',20051216,15.07,15.08,14.90,15.00,398206);
INSERT INTO eod_data VALUES('ACLI',20051219,14.89,15.06,14.80,15.01,241690);
INSERT INTO eod_data VALUES('ACLI',20051220,15.18,15.26,14.98,15.11,46408);
INSERT INTO eod_data VALUES('ACLI',20051221,15.27,15.41,15.05,15.37,309638);
INSERT INTO eod_data VALUES('ACLI',20051222,15.60,15.60,15.44,15.52,157028);
INSERT INTO eod_data VALUES('ACLI',20051223,15.65,15.65,15.47,15.50,77052);
INSERT INTO eod_data VALUES('ACLI',20051227,15.42,15.60,15.12,15.16,54986);
INSERT INTO eod_data VALUES('ACLI',20051228,15.36,15.36,15.15,15.23,63778);
INSERT INTO eod_data VALUES('ACLI',20051229,15.37,15.38,15.19,15.20,77260);
INSERT INTO eod_data VALUES('ACLI',20051230,15.13,15.20,15.01,15.16,132392);
INSERT INTO eod_data VALUES('ACLI',20060103,15.09,15.15,14.60,15.00,780236);
INSERT INTO eod_data VALUES('ACLI',20060104,14.96,15.20,14.90,15.02,307360);
INSERT INTO eod_data VALUES('ACLI',20060105,15.12,15.15,14.99,15.02,146560);
INSERT INTO eod_data VALUES('ACLI',20060106,15.18,15.18,14.93,15.03,171346);
INSERT INTO eod_data VALUES('ACLI',20060109,15.02,15.02,14.91,14.91,154602);
INSERT INTO eod_data VALUES('ACLI',20060110,14.97,15.30,14.85,15.15,285356);
INSERT INTO eod_data VALUES('ACLI',20060111,15.11,15.30,14.97,15.23,269542);
INSERT INTO eod_data VALUES('ACLI',20060112,15.32,15.32,15.00,15.05,113762);
INSERT INTO eod_data VALUES('ACLI',20060113,15.00,15.20,15.00,15.20,233764);
INSERT INTO eod_data VALUES('ACLI',20060117,15.00,15.47,15.00,15.31,112690);
INSERT INTO eod_data VALUES('ACLI',20060118,15.11,15.35,14.91,15.14,91536);
INSERT INTO eod_data VALUES('ACLI',20060119,15.07,15.84,15.05,15.62,332396);
INSERT INTO eod_data VALUES('ACLI',20060120,15.61,15.95,15.61,15.87,218478);
INSERT INTO eod_data VALUES('ACLI',20060123,16.15,16.47,16.05,16.24,486380);
INSERT INTO eod_data VALUES('ACLI',20060124,16.08,16.38,16.08,16.35,264462);
INSERT INTO eod_data VALUES('ACLI',20060125,16.49,16.74,16.23,16.56,200736);
INSERT INTO eod_data VALUES('ACLI',20060126,16.53,16.73,16.25,16.70,756222);
INSERT INTO eod_data VALUES('ACLI',20060127,16.75,16.80,16.40,16.73,141188);
INSERT INTO eod_data VALUES('ACLI',20060130,16.80,17.10,16.56,16.90,210762);
INSERT INTO eod_data VALUES('ACLI',20060131,16.76,16.81,16.26,16.67,137358);
INSERT INTO eod_data VALUES('ACLI',20060201,16.91,17.00,16.67,16.82,265702);
INSERT INTO eod_data VALUES('ACLI',20060202,16.91,17.00,16.39,16.65,128286);
INSERT INTO eod_data VALUES('ACLI',20060203,16.73,17.00,16.03,16.39,166616);
INSERT INTO eod_data VALUES('ACLI',20060206,16.31,16.60,16.25,16.36,66964);
INSERT INTO eod_data VALUES('ACLI',20060207,16.26,16.48,16.19,16.22,216370);
INSERT INTO eod_data VALUES('ACLI',20060208,16.19,16.50,16.07,16.43,222490);
INSERT INTO eod_data VALUES('ACLI',20060209,16.75,17.90,16.55,17.75,4075260);
INSERT INTO eod_data VALUES('ACLI',20060210,17.90,18.31,17.50,17.99,1260432);
INSERT INTO eod_data VALUES('ACLI',20060213,17.99,18.15,17.63,17.65,216388);
INSERT INTO eod_data VALUES('ACLI',20060214,17.61,18.28,17.50,18.20,524712);
INSERT INTO eod_data VALUES('ACLI',20060215,18.25,18.55,18.00,18.50,299270);
INSERT INTO eod_data VALUES('ACLI',20060216,18.65,18.65,18.08,18.50,161470);
INSERT INTO eod_data VALUES('ACLI',20060217,18.44,19.05,18.30,18.97,387880);
INSERT INTO eod_data VALUES('ACLI',20060221,19.08,19.19,18.95,19.19,360948);
INSERT INTO eod_data VALUES('ACLI',20060222,19.13,19.40,18.99,18.99,300586);
INSERT INTO eod_data VALUES('ACLI',20060223,19.00,19.27,18.95,19.25,438924);
INSERT INTO eod_data VALUES('ACLI',20060224,19.00,19.34,18.95,19.20,233052);
INSERT INTO eod_data VALUES('ACLI',20060227,19.20,19.24,18.93,18.99,680792);
INSERT INTO eod_data VALUES('ACLI',20060228,19.17,19.17,18.85,19.00,816034);
INSERT INTO eod_data VALUES('ACLI',20060301,19.00,19.00,18.50,18.69,1263276);
INSERT INTO eod_data VALUES('ACLI',20060302,19.00,19.25,18.69,18.79,926384);
INSERT INTO eod_data VALUES('ACLI',20060303,18.75,19.13,18.75,19.00,653294);
INSERT INTO eod_data VALUES('ACLI',20060306,19.05,19.06,18.75,18.80,372658);
INSERT INTO eod_data VALUES('ACLI',20060307,18.82,18.85,18.40,18.48,326596);
INSERT INTO eod_data VALUES('ACLI',20060308,18.41,18.99,18.35,18.50,351960);
INSERT INTO eod_data VALUES('ACLI',20060309,18.60,19.00,18.40,18.47,467960);
INSERT INTO eod_data VALUES('ACLI',20060310,18.72,19.08,18.38,18.88,281374);
INSERT INTO eod_data VALUES('ACLI',20060313,19.00,19.13,18.88,19.05,406570);
INSERT INTO eod_data VALUES('ACLI',20060314,19.19,19.30,19.00,19.30,599128);
INSERT INTO eod_data VALUES('ACLI',20060315,21.42,21.80,20.76,21.69,2841186);
INSERT INTO eod_data VALUES('ACLI',20060316,22.01,22.06,21.55,21.65,614452);
INSERT INTO eod_data VALUES('ACLI',20060317,21.64,22.08,21.52,22.03,305464);
INSERT INTO eod_data VALUES('ACLI',20060320,22.15,22.20,21.25,21.67,403384);
INSERT INTO eod_data VALUES('ACLI',20060321,21.74,22.10,21.64,21.86,463232);
INSERT INTO eod_data VALUES('ACLI',20060322,21.80,22.10,21.56,21.86,431350);
INSERT INTO eod_data VALUES('ACLI',20060323,21.78,22.00,21.42,21.51,260002);
INSERT INTO eod_data VALUES('ACLI',20060324,21.61,21.73,21.50,21.68,251582);
INSERT INTO eod_data VALUES('ACLI',20060327,21.75,21.75,21.56,21.70,282920);
INSERT INTO eod_data VALUES('ACLI',20060328,21.51,21.95,21.51,21.64,638424);
INSERT INTO eod_data VALUES('ACLI',20060329,21.64,22.10,21.50,22.09,367840);
INSERT INTO eod_data VALUES('ACLI',20060330,22.09,23.29,22.09,23.29,1828236);
INSERT INTO eod_data VALUES('ACLI',20060331,23.33,23.69,23.22,23.60,878014);
INSERT INTO eod_data VALUES('ACLI',20060403,24.49,24.71,23.85,24.16,1563376);
INSERT INTO eod_data VALUES('ACLI',20060404,24.61,24.61,24.17,24.17,543600);
INSERT INTO eod_data VALUES('ACLI',20060405,24.38,24.40,24.15,24.33,420066);
INSERT INTO eod_data VALUES('ACLI',20060406,24.50,24.65,24.15,24.34,519640);
INSERT INTO eod_data VALUES('ACLI',20060407,24.40,24.45,23.95,24.19,417244);
INSERT INTO eod_data VALUES('ACLI',20060410,24.33,24.45,24.25,24.44,358356);
INSERT INTO eod_data VALUES('ACLI',20060411,24.45,24.45,23.40,23.50,636402);
INSERT INTO eod_data VALUES('ACLI',20060412,23.89,23.89,23.05,23.11,341582);
INSERT INTO eod_data VALUES('ACLI',20060413,23.23,23.40,22.86,22.92,1148302);
INSERT INTO eod_data VALUES('ACLI',20060417,23.00,24.25,23.00,23.75,296136);
INSERT INTO eod_data VALUES('ACLI',20060418,23.74,24.65,23.39,24.53,347264);
INSERT INTO eod_data VALUES('ACLI',20060419,24.60,26.08,24.01,25.65,1358016);
INSERT INTO eod_data VALUES('ACLI',20060420,25.65,25.65,25.38,25.60,491774);
INSERT INTO eod_data VALUES('ACLI',20060421,25.75,26.73,25.38,26.73,789774);
INSERT INTO eod_data VALUES('ACLI',20060424,26.38,26.75,25.58,26.59,610556);
INSERT INTO eod_data VALUES('ACLI',20060425,26.78,26.78,25.58,26.24,625956);
INSERT INTO eod_data VALUES('ACLI',20060426,26.75,27.30,26.51,27.26,1859922);
INSERT INTO eod_data VALUES('ACLI',20060427,27.20,27.20,26.48,27.07,820654);
INSERT INTO eod_data VALUES('ACLI',20060428,26.68,27.15,26.55,26.97,1319346);
INSERT INTO eod_data VALUES('ACLI',20060501,27.00,27.83,26.90,27.61,914326);
INSERT INTO eod_data VALUES('ACLI',20060502,27.52,28.52,27.34,28.50,974302);
INSERT INTO eod_data VALUES('ACLI',20060503,28.31,28.53,28.13,28.53,617514);
INSERT INTO eod_data VALUES('ACLI',20060504,28.75,29.13,28.55,29.04,645600);
INSERT INTO eod_data VALUES('ACLI',20060505,29.08,29.95,28.55,29.67,677872);
INSERT INTO eod_data VALUES('ACLI',20060508,29.83,30.55,29.25,30.52,1031354);
INSERT INTO eod_data VALUES('ACLI',20060509,30.70,31.50,30.45,31.38,1248320);
INSERT INTO eod_data VALUES('ACLI',20060510,31.53,31.74,30.70,30.85,1066878);
INSERT INTO eod_data VALUES('ACLI',20060511,30.80,31.50,30.80,31.19,792880);
INSERT INTO eod_data VALUES('ACLI',20060512,31.08,31.08,29.80,29.95,897074);
INSERT INTO eod_data VALUES('ACLI',20060515,29.70,29.92,27.75,28.95,1479576);
INSERT INTO eod_data VALUES('ACLI',20060516,28.88,29.09,28.63,28.69,615480);
INSERT INTO eod_data VALUES('ACLI',20060517,28.69,28.69,27.41,28.07,1273926);
INSERT INTO eod_data VALUES('ACLI',20060518,28.07,28.50,27.88,28.02,672460);
INSERT INTO eod_data VALUES('ACLI',20060519,28.14,28.50,27.68,28.40,499990);
INSERT INTO eod_data VALUES('ACLI',20060522,28.03,28.03,26.24,26.97,1371794);
INSERT INTO eod_data VALUES('ACLI',20060523,26.91,27.75,26.91,27.53,821536);
INSERT INTO eod_data VALUES('ACLI',20060524,27.50,27.75,26.61,27.00,672404);
INSERT INTO eod_data VALUES('ACLI',20060525,27.28,27.28,26.48,26.75,723480);
INSERT INTO eod_data VALUES('ACLI',20060526,26.80,26.90,26.25,26.75,501034);
INSERT INTO eod_data VALUES('ACLI',20060530,26.85,26.85,26.25,26.76,197704);
INSERT INTO eod_data VALUES('ACLI',20060531,26.78,27.75,26.41,27.45,1058658);
INSERT INTO eod_data VALUES('ACLI',20060601,27.74,28.50,27.25,28.48,507178);
INSERT INTO eod_data VALUES('ACLI',20060602,28.75,28.75,28.00,28.60,595886);
INSERT INTO eod_data VALUES('ACLI',20060605,28.74,29.00,27.83,27.89,817328);
INSERT INTO eod_data VALUES('ACLI',20060606,27.98,28.32,26.50,26.93,861050);
INSERT INTO eod_data VALUES('ACLI',20060607,27.00,27.00,26.23,26.33,483978);
INSERT INTO eod_data VALUES('ACLI',20060608,26.58,26.75,25.15,25.68,480874);
INSERT INTO eod_data VALUES('ACLI',20060609,25.49,25.75,25.29,25.62,360074);
INSERT INTO eod_data VALUES('ACLI',20060612,25.62,25.75,24.75,24.92,455584);
INSERT INTO eod_data VALUES('ACLI',20060613,24.88,25.07,22.24,22.93,1417888);
INSERT INTO eod_data VALUES('ACLI',20060614,22.75,23.09,22.75,22.85,800032);
INSERT INTO eod_data VALUES('ACLI',20060615,23.08,25.50,23.00,25.43,1265108);
INSERT INTO eod_data VALUES('ACLI',20060616,25.40,25.56,25.05,25.44,559126);
INSERT INTO eod_data VALUES('ACLI',20060619,25.64,25.75,25.23,25.57,375194);
INSERT INTO eod_data VALUES('ACLI',20060620,26.99,28.28,26.52,27.99,3044870);
INSERT INTO eod_data VALUES('ACLI',20060621,28.01,29.00,28.01,28.90,920306);
INSERT INTO eod_data VALUES('ACLI',20060622,29.00,29.00,28.44,28.76,928540);
INSERT INTO eod_data VALUES('ACLI',20060623,28.59,29.13,28.41,28.50,668526);
INSERT INTO eod_data VALUES('ACLI',20060626,28.63,28.97,28.25,28.85,706838);
INSERT INTO eod_data VALUES('ACLI',20060627,28.58,29.25,28.58,29.00,1142460);
INSERT INTO eod_data VALUES('ACLI',20060628,29.25,29.25,28.65,28.86,720520);
INSERT INTO eod_data VALUES('ACLI',20060629,29.11,30.25,29.04,30.13,1144582);
INSERT INTO eod_data VALUES('ACLI',20060630,30.13,31.00,29.85,30.13,6651210);
INSERT INTO eod_data VALUES('ACLI',20060703,30.46,31.00,30.30,30.92,264476);
INSERT INTO eod_data VALUES('ACLI',20060705,30.64,30.97,29.58,29.94,670176);
INSERT INTO eod_data VALUES('ACLI',20060706,29.95,29.95,28.58,28.76,683212);
INSERT INTO eod_data VALUES('ACLI',20060707,28.65,28.79,27.81,27.87,585448);
INSERT INTO eod_data VALUES('ACLI',20060710,28.00,28.50,27.55,27.75,303962);
INSERT INTO eod_data VALUES('ACLI',20060711,27.83,27.83,26.99,27.30,525526);
INSERT INTO eod_data VALUES('ACLI',20060712,27.14,27.72,27.00,27.01,379030);
INSERT INTO eod_data VALUES('ACLI',20060713,27.00,27.68,26.16,26.19,567728);
INSERT INTO eod_data VALUES('ACLI',20060714,26.13,26.40,25.50,25.64,524712);
INSERT INTO eod_data VALUES('ACLI',20060717,25.65,25.72,24.66,24.72,984504);
INSERT INTO eod_data VALUES('ACLI',20060718,24.98,25.82,24.80,25.75,1141914);
INSERT INTO eod_data VALUES('ACLI',20060719,25.70,27.73,25.35,27.42,892798);
INSERT INTO eod_data VALUES('ACLI',20060720,27.60,27.68,26.13,26.16,788092);
INSERT INTO eod_data VALUES('ACLI',20060721,26.14,26.58,25.40,25.50,568916);
INSERT INTO eod_data VALUES('ACLI',20060724,25.58,27.00,25.58,26.76,487954);
INSERT INTO eod_data VALUES('ACLI',20060725,26.89,27.25,26.04,27.25,689594);
INSERT INTO eod_data VALUES('ACLI',20060726,26.99,27.73,25.25,25.47,1949100);
INSERT INTO eod_data VALUES('ACLI',20060727,25.69,26.00,24.59,24.90,1156496);
INSERT INTO eod_data VALUES('ACLI',20060728,24.92,26.93,24.82,26.61,1100660);
INSERT INTO eod_data VALUES('ACLI',20060731,26.63,27.75,26.51,27.48,1157398);
INSERT INTO eod_data VALUES('ACLI',20060801,27.17,27.47,26.09,26.30,951686);
INSERT INTO eod_data VALUES('ACLI',20060802,26.61,26.90,26.25,26.43,580908);
INSERT INTO eod_data VALUES('ACLI',20060803,26.35,28.00,26.03,27.93,859116);
INSERT INTO eod_data VALUES('ACLI',20060804,27.39,28.25,27.32,27.89,944308);
INSERT INTO eod_data VALUES('ACLI',20060807,27.74,27.93,27.28,27.69,356912);
INSERT INTO eod_data VALUES('ACLI',20060808,27.97,28.00,26.92,27.05,512934);
INSERT INTO eod_data VALUES('ACLI',20060809,27.39,27.39,25.80,25.85,766650);
INSERT INTO eod_data VALUES('ACLI',20060810,25.85,27.47,25.56,26.06,352604);
INSERT INTO eod_data VALUES('ACLI',20060811,26.20,26.20,24.91,25.05,568532);
INSERT INTO eod_data VALUES('ACLI',20060814,25.50,26.00,25.05,25.40,443742);
INSERT INTO eod_data VALUES('ACLI',20060815,25.92,26.91,25.57,26.90,576566);
INSERT INTO eod_data VALUES('ACLI',20060816,27.15,27.75,26.97,27.65,533064);
INSERT INTO eod_data VALUES('ACLI',20060817,27.38,28.36,27.14,27.75,529284);
INSERT INTO eod_data VALUES('ACLI',20060818,27.94,28.07,27.49,28.02,360046);
INSERT INTO eod_data VALUES('ACLI',20060821,27.98,27.98,27.48,27.50,507938);
INSERT INTO eod_data VALUES('ACLI',20060822,27.38,27.50,26.31,26.66,929194);
INSERT INTO eod_data VALUES('ACLI',20060823,26.60,26.75,25.75,25.83,1138664);
INSERT INTO eod_data VALUES('ACLI',20060824,26.00,26.00,25.20,25.59,1059076);
INSERT INTO eod_data VALUES('ACLI',20060825,25.79,26.25,25.64,26.08,241922);
INSERT INTO eod_data VALUES('ACLI',20060828,26.53,27.17,26.08,26.73,883454);
INSERT INTO eod_data VALUES('ACLI',20060829,26.67,27.66,26.24,27.50,826600);
INSERT INTO eod_data VALUES('ACLI',20060830,26.83,27.75,26.55,27.08,458640);
INSERT INTO eod_data VALUES('ACLI',20060831,27.14,27.36,26.25,26.25,848918);
INSERT INTO eod_data VALUES('ACLI',20060901,26.50,26.90,25.75,26.71,498708);
INSERT INTO eod_data VALUES('ACLI',20060905,26.93,28.03,26.92,27.75,753976);
INSERT INTO eod_data VALUES('ACLI',20060906,27.78,27.90,27.50,27.50,636310);
INSERT INTO eod_data VALUES('ACLI',20060907,27.58,27.64,26.75,26.75,414432);
INSERT INTO eod_data VALUES('ACLI',20060908,27.18,27.20,26.74,26.87,476216);
INSERT INTO eod_data VALUES('ACLI',20060911,26.75,26.97,26.32,26.63,472370);
INSERT INTO eod_data VALUES('ACLI',20060912,26.70,27.51,26.65,27.51,693966);
INSERT INTO eod_data VALUES('ACLI',20060913,27.62,27.72,27.06,27.45,479042);
INSERT INTO eod_data VALUES('ACLI',20060914,27.30,27.31,26.75,26.90,573596);
INSERT INTO eod_data VALUES('ACLI',20060915,27.17,27.32,25.83,26.44,1265516);
INSERT INTO eod_data VALUES('ACLI',20060918,26.30,26.44,25.88,26.00,683780);
INSERT INTO eod_data VALUES('ACLI',20060919,25.98,26.51,25.50,26.51,980138);
INSERT INTO eod_data VALUES('ACLI',20060920,26.74,28.26,26.58,28.23,1453394);
INSERT INTO eod_data VALUES('ACLI',20060921,28.38,29.10,27.92,29.01,2049896);
INSERT INTO eod_data VALUES('ACLI',20060922,28.80,29.16,27.51,27.76,1141638);
INSERT INTO eod_data VALUES('ACLI',20060925,27.94,28.25,27.64,28.03,776948);
INSERT INTO eod_data VALUES('ACLI',20060926,28.22,28.74,27.73,27.92,566124);
INSERT INTO eod_data VALUES('ACLI',20060927,27.94,28.69,27.94,28.68,740978);
INSERT INTO eod_data VALUES('ACLI',20060928,28.83,29.00,28.13,28.84,837372);
INSERT INTO eod_data VALUES('ACLI',20060929,28.85,29.99,28.82,29.73,1064496);
INSERT INTO eod_data VALUES('ACLI',20061002,29.64,29.64,28.95,29.47,831312);
INSERT INTO eod_data VALUES('ACLI',20061003,29.26,29.98,29.16,29.50,883062);
INSERT INTO eod_data VALUES('ACLI',20061004,29.59,31.25,29.38,30.98,1681142);
INSERT INTO eod_data VALUES('ACLI',20061005,30.91,32.94,30.50,32.54,1659484);
INSERT INTO eod_data VALUES('ACLI',20061006,32.50,32.75,32.00,32.67,1143514);
INSERT INTO eod_data VALUES('ACLI',20061009,32.74,32.75,32.10,32.31,825656);
INSERT INTO eod_data VALUES('ACLI',20061010,32.38,32.97,32.15,32.60,887428);
INSERT INTO eod_data VALUES('ACLI',20061011,32.75,33.35,32.44,32.93,1347900);
INSERT INTO eod_data VALUES('ACLI',20061012,32.98,33.75,32.90,33.65,799574);
INSERT INTO eod_data VALUES('ACLI',20061013,33.35,33.74,32.72,32.90,888598);
INSERT INTO eod_data VALUES('ACLI',20061016,32.75,33.31,32.75,32.94,1078584);
INSERT INTO eod_data VALUES('ACLI',20061017,32.75,32.90,31.71,32.33,1138208);
INSERT INTO eod_data VALUES('ACLI',20061018,32.45,32.92,32.08,32.47,739746);
INSERT INTO eod_data VALUES('ACLI',20061019,32.50,32.74,32.00,32.33,770684);
INSERT INTO eod_data VALUES('ACLI',20061020,32.31,32.49,31.52,31.55,914312);
INSERT INTO eod_data VALUES('ACLI',20061023,31.56,32.17,30.97,32.06,818792);
INSERT INTO eod_data VALUES('ACLI',20061024,32.09,32.87,31.85,32.53,1085840);
INSERT INTO eod_data VALUES('ACLI',20061025,34.75,34.97,33.57,34.08,1845740);
INSERT INTO eod_data VALUES('ACLI',20061026,34.36,34.60,32.58,33.23,1836852);
INSERT INTO eod_data VALUES('ACLI',20061027,33.25,33.25,32.33,32.66,1523294);
INSERT INTO eod_data VALUES('ACLI',20061030,32.50,33.08,32.50,33.04,766532);
INSERT INTO eod_data VALUES('ACLI',20061031,33.22,33.25,31.66,32.08,1057384);
INSERT INTO eod_data VALUES('ACLI',20061101,32.08,32.43,31.64,31.80,663230);
INSERT INTO eod_data VALUES('ACLI',20061102,31.51,32.75,31.25,32.68,1543472);
INSERT INTO eod_data VALUES('ACLI',20061103,32.73,33.39,32.35,33.26,997134);
INSERT INTO eod_data VALUES('ACLI',20061106,33.27,34.01,33.05,33.78,637180);
INSERT INTO eod_data VALUES('ACLI',20061107,33.75,34.51,33.50,34.40,667676);
INSERT INTO eod_data VALUES('ACLI',20061108,34.12,34.74,34.00,34.73,445598);
INSERT INTO eod_data VALUES('ACLI',20061109,34.75,34.96,34.53,34.83,635138);
INSERT INTO eod_data VALUES('ACLI',20061110,34.76,35.50,34.58,35.13,603310);
INSERT INTO eod_data VALUES('ACLI',20061113,35.00,35.81,34.49,35.63,400082);
INSERT INTO eod_data VALUES('ACLI',20061114,35.81,36.66,34.78,35.31,926272);
INSERT INTO eod_data VALUES('ACLI',20061115,35.17,36.42,35.17,35.90,1133272);
INSERT INTO eod_data VALUES('ACLI',20061116,36.21,36.22,35.21,35.34,759324);
INSERT INTO eod_data VALUES('ACLI',20061117,35.41,35.68,34.81,35.00,399954);
INSERT INTO eod_data VALUES('ACLI',20061120,34.85,34.97,34.05,34.51,516694);
INSERT INTO eod_data VALUES('ACLI',20061121,34.48,35.19,34.48,35.01,347884);
INSERT INTO eod_data VALUES('ACLI',20061122,35.03,35.79,34.23,34.97,170044);
INSERT INTO eod_data VALUES('ACLI',20061124,34.67,35.23,33.54,35.11,125400);
INSERT INTO eod_data VALUES('ACLI',20061127,34.97,34.99,34.05,34.12,352406);
INSERT INTO eod_data VALUES('ACLI',20061128,34.10,35.00,33.50,34.99,421230);
INSERT INTO eod_data VALUES('ACLI',20061129,35.01,35.12,34.17,34.92,414106);
INSERT INTO eod_data VALUES('ACLI',20061130,34.92,35.38,34.39,34.67,657620);
INSERT INTO eod_data VALUES('ACLI',20061201,34.62,35.36,34.00,34.71,676630);
INSERT INTO eod_data VALUES('ACLI',20061204,34.75,35.50,34.49,35.40,741864);
INSERT INTO eod_data VALUES('ACLI',20061205,35.50,35.75,34.97,35.51,1382302);
INSERT INTO eod_data VALUES('ACLI',20061206,35.38,36.12,35.17,36.06,397780);
INSERT INTO eod_data VALUES('ACLI',20061207,35.99,37.40,35.73,37.17,732192);
INSERT INTO eod_data VALUES('ACLI',20061208,37.15,37.58,36.81,37.20,419928);
INSERT INTO eod_data VALUES('ACLI',20061211,37.06,38.17,37.06,37.69,636254);
INSERT INTO eod_data VALUES('ACLI',20061212,37.50,37.63,35.04,35.04,2443256);
INSERT INTO eod_data VALUES('ACLI',20061213,35.01,35.01,32.81,33.51,3509916);
INSERT INTO eod_data VALUES('ACLI',20061214,33.50,34.75,33.49,34.56,837022);
INSERT INTO eod_data VALUES('ACLI',20061215,34.58,34.85,34.35,34.35,1034382);
INSERT INTO eod_data VALUES('ACLI',20061218,34.33,34.68,33.53,33.59,329014);
INSERT INTO eod_data VALUES('ACLI',20061219,33.41,33.85,33.10,33.77,433808);
INSERT INTO eod_data VALUES('ACLI',20061220,33.72,33.94,31.83,31.88,1832944);
INSERT INTO eod_data VALUES('ACLI',20061221,31.87,32.74,31.80,32.53,839916);
INSERT INTO eod_data VALUES('ACLI',20061222,32.45,32.49,31.66,31.77,364854);
INSERT INTO eod_data VALUES('ACLI',20061226,31.86,31.93,31.41,31.65,358232);
INSERT INTO eod_data VALUES('ACLI',20061227,31.77,32.94,31.72,32.93,529390);
INSERT INTO eod_data VALUES('ACLI',20061228,32.77,32.97,32.38,32.72,306918);
INSERT INTO eod_data VALUES('ACLI',20061229,32.65,32.94,32.45,32.76,403186);
INSERT INTO eod_data VALUES('ACLI',20070103,32.99,33.69,32.43,33.16,1100200);
INSERT INTO eod_data VALUES('ACLI',20070104,33.17,33.31,32.07,32.97,614748);
INSERT INTO eod_data VALUES('ACLI',20070105,32.87,32.92,31.74,32.05,612192);
INSERT INTO eod_data VALUES('ACLI',20070108,32.22,32.36,31.40,31.87,561726);
INSERT INTO eod_data VALUES('ACLI',20070109,31.79,32.07,31.50,31.72,466628);
INSERT INTO eod_data VALUES('ACLI',20070110,31.50,32.35,31.48,32.24,385192);
INSERT INTO eod_data VALUES('ACLI',20070111,32.42,33.50,31.90,33.50,645382);
INSERT INTO eod_data VALUES('ACLI',20070112,33.42,33.95,32.91,33.93,379756);
INSERT INTO eod_data VALUES('ACLI',20070116,34.00,35.28,33.96,35.22,854222);
INSERT INTO eod_data VALUES('ACLI',20070117,35.00,35.24,34.31,34.80,482352);
INSERT INTO eod_data VALUES('ACLI',20070118,34.74,34.99,34.08,34.08,271336);
INSERT INTO eod_data VALUES('ACLI',20070119,34.01,34.51,33.76,34.46,290858);
INSERT INTO eod_data VALUES('ACLI',20070122,34.47,34.71,33.90,34.58,219938);
INSERT INTO eod_data VALUES('ACLI',20070123,34.51,35.29,34.28,34.83,414368);
INSERT INTO eod_data VALUES('ACLI',20070124,35.26,35.53,34.54,35.38,252230);
INSERT INTO eod_data VALUES('ACLI',20070125,35.37,35.67,34.66,35.46,664972);
INSERT INTO eod_data VALUES('ACLI',20070126,35.45,35.45,34.17,34.38,408998);
INSERT INTO eod_data VALUES('ACLI',20070129,34.24,34.91,34.17,34.81,424420);
INSERT INTO eod_data VALUES('ACLI',20070130,34.82,35.17,34.74,34.87,255608);
INSERT INTO eod_data VALUES('ACLI',20070131,34.74,35.42,34.74,35.22,542442);
INSERT INTO eod_data VALUES('ACLI',20070201,35.42,36.44,35.29,36.43,949782);
INSERT INTO eod_data VALUES('ACLI',20070202,36.45,36.61,35.88,36.46,293026);
INSERT INTO eod_data VALUES('ACLI',20070205,36.30,36.51,35.72,35.78,630482);
INSERT INTO eod_data VALUES('ACLI',20070206,36.08,36.85,35.76,36.70,586290);
INSERT INTO eod_data VALUES('ACLI',20070207,36.01,36.49,32.58,34.37,4498744);
INSERT INTO eod_data VALUES('ACLI',20070208,34.32,35.24,34.28,35.08,1146742);
INSERT INTO eod_data VALUES('ACLI',20070209,35.13,35.97,35.13,35.75,880594);
INSERT INTO eod_data VALUES('ACLI',20070212,35.73,36.05,35.35,36.05,466938);
INSERT INTO eod_data VALUES('ACLI',20070213,36.21,37.28,36.06,37.24,477066);
INSERT INTO eod_data VALUES('ACLI',20070214,37.28,37.63,36.81,37.48,522238);
INSERT INTO eod_data VALUES('ACLI',20070215,37.49,37.53,36.76,37.06,257316);
INSERT INTO eod_data VALUES('ACLI',20070216,37.21,37.26,36.78,37.13,563178);
INSERT INTO eod_data VALUES('ACLI',20070220,36.99,38.99,36.99,38.30,1012852);
INSERT INTO eod_data VALUES('ACLI',20070221,38.03,38.48,37.11,38.41,486353);
INSERT INTO eod_data VALUES('ACLI',20070222,38.40,39.15,38.36,39.02,893136);
INSERT INTO eod_data VALUES('ACLI',20070223,39.12,39.19,38.08,39.14,697340);
INSERT INTO eod_data VALUES('ACLI',20070226,39.41,39.88,38.38,38.94,585596);
INSERT INTO eod_data VALUES('ACLI',20070227,37.67,38.36,36.50,36.64,873135);
INSERT INTO eod_data VALUES('ACLI',20070228,36.29,37.00,35.26,36.13,866048);
INSERT INTO eod_data VALUES('ACLI',20070301,35.27,36.41,34.69,36.05,1080768);
INSERT INTO eod_data VALUES('ACLI',20070302,35.73,36.27,34.98,35.04,745808);
INSERT INTO eod_data VALUES('ACLI',20070305,34.99,36.02,34.25,34.34,517503);
INSERT INTO eod_data VALUES('ACLI',20070306,34.78,36.25,34.78,35.94,410426);
INSERT INTO eod_data VALUES('ACLI',20070307,35.98,35.98,34.91,35.01,456309);
INSERT INTO eod_data VALUES('ACLI',20070308,35.30,36.15,35.00,35.03,616982);
INSERT INTO eod_data VALUES('ACLI',20070309,35.45,35.45,34.56,34.75,640964);
INSERT INTO eod_data VALUES('ACLI',20070312,34.40,35.19,34.40,35.17,467521);
INSERT INTO eod_data VALUES('ACLI',20070313,34.95,34.95,32.88,33.33,1285749);
INSERT INTO eod_data VALUES('ACLI',20070314,33.26,33.50,32.50,32.95,868946);
INSERT INTO eod_data VALUES('ACLI',20070315,33.21,33.56,32.62,32.80,517938);
INSERT INTO eod_data VALUES('ACLI',20070316,32.78,33.12,32.27,32.65,780288);
INSERT INTO eod_data VALUES('ACLI',20070319,32.89,33.27,32.54,33.15,496815);
INSERT INTO eod_data VALUES('ACLI',20070320,33.07,33.57,32.86,33.04,437387);
INSERT INTO eod_data VALUES('ACLI',20070321,32.94,33.27,32.30,33.25,1037588);
INSERT INTO eod_data VALUES('ACLI',20070322,33.49,33.57,32.67,33.25,839805);
INSERT INTO eod_data VALUES('ACLI',20070323,32.87,33.00,31.54,32.04,1267436);
INSERT INTO eod_data VALUES('ACLI',20070326,31.99,32.10,30.07,30.45,2174590);
INSERT INTO eod_data VALUES('ACLI',20070327,30.40,30.70,29.75,29.96,1698467);
INSERT INTO eod_data VALUES('ACLI',20070328,30.00,30.07,29.00,29.66,2214788);
INSERT INTO eod_data VALUES('ACLI',20070329,30.01,32.00,29.67,31.83,1999085);
INSERT INTO eod_data VALUES('ACLI',20070330,31.50,32.34,30.89,31.45,1152840);
INSERT INTO eod_data VALUES('ACLI',20070402,31.25,31.58,30.15,30.58,1460227);
INSERT INTO eod_data VALUES('ACLI',20070403,30.58,31.86,30.44,31.51,1008049);
INSERT INTO eod_data VALUES('ACLI',20070404,31.65,31.65,29.56,30.16,2271517);
INSERT INTO eod_data VALUES('ACLI',20070405,30.21,30.50,29.50,29.66,1231397);
INSERT INTO eod_data VALUES('ACLI',20070409,29.83,30.64,29.81,30.14,1246219);
INSERT INTO eod_data VALUES('ACLI',20070410,30.06,30.50,29.64,29.99,1158128);
INSERT INTO eod_data VALUES('ACLI',20070411,29.94,30.24,29.55,29.71,1320663);
INSERT INTO eod_data VALUES('ACLI',20070412,29.70,30.63,29.61,30.39,981093);
INSERT INTO eod_data VALUES('ACLI',20070413,30.33,30.47,29.65,29.69,780464);
INSERT INTO eod_data VALUES('ACLI',20070416,29.91,30.67,29.91,30.53,920804);
INSERT INTO eod_data VALUES('ACLI',20070417,30.97,31.48,30.51,30.91,1655211);
INSERT INTO eod_data VALUES('ACLI',20070418,30.71,32.14,30.71,32.06,2917606);
INSERT INTO eod_data VALUES('ACLI',20070419,31.70,32.17,31.31,31.99,2046118);
INSERT INTO eod_data VALUES('ACLI',20070420,32.25,32.89,31.71,32.81,1505136);
INSERT INTO eod_data VALUES('ACLI',20070423,32.74,33.48,32.73,33.05,1409196);
INSERT INTO eod_data VALUES('ACLI',20070424,33.04,33.36,31.85,32.89,1755453);
INSERT INTO eod_data VALUES('ACLI',20070425,32.53,33.69,30.97,31.14,4497271);
INSERT INTO eod_data VALUES('ACLI',20070426,31.07,31.14,29.82,30.88,3538580);
INSERT INTO eod_data VALUES('ACLI',20070427,30.50,30.54,30.01,30.13,1345830);
INSERT INTO eod_data VALUES('ACLI',20070430,30.04,30.20,29.27,29.47,1861118);
INSERT INTO eod_data VALUES('ACLI',20070501,29.35,29.84,28.98,29.26,1721979);
INSERT INTO eod_data VALUES('ACLI',20070502,29.02,29.53,28.77,28.87,1614842);
INSERT INTO eod_data VALUES('ACLI',20070503,28.89,29.85,28.83,28.91,1060082);
INSERT INTO eod_data VALUES('ACLI',20070504,28.94,29.29,28.46,28.93,1213252);
INSERT INTO eod_data VALUES('ACLI',20070507,28.95,29.49,28.94,29.33,926617);
INSERT INTO eod_data VALUES('ACLI',20070508,29.17,29.45,29.00,29.30,924176);
INSERT INTO eod_data VALUES('ACLI',20070509,29.17,29.71,29.12,29.33,1083151);
INSERT INTO eod_data VALUES('ACLI',20070510,29.08,29.61,28.95,28.98,1329539);
INSERT INTO eod_data VALUES('ACLI',20070511,29.00,29.55,28.38,28.47,1206262);
INSERT INTO eod_data VALUES('ACLI',20070514,28.44,28.68,27.19,27.65,2195895);
INSERT INTO eod_data VALUES('ACLI',20070515,28.00,28.30,27.36,27.56,1547015);
INSERT INTO eod_data VALUES('ACLI',20070516,28.24,28.68,27.41,28.24,2121425);
INSERT INTO eod_data VALUES('ACLI',20070517,28.24,29.27,28.20,28.83,2348742);
INSERT INTO eod_data VALUES('ACLI',20070518,28.91,29.46,28.43,29.33,1755425);
INSERT INTO eod_data VALUES('ACLI',20070521,29.23,29.61,28.95,29.40,807687);
INSERT INTO eod_data VALUES('ACLI',20070522,29.40,29.55,29.11,29.22,767860);
INSERT INTO eod_data VALUES('ACLI',20070523,29.36,29.41,28.52,28.62,1447739);
INSERT INTO eod_data VALUES('ACLI',20070524,28.58,29.26,28.11,29.13,1969171);
INSERT INTO eod_data VALUES('ACLI',20070525,29.31,29.99,29.11,29.85,1304808);
INSERT INTO eod_data VALUES('ACLI',20070529,29.84,30.00,29.46,29.56,816770);
INSERT INTO eod_data VALUES('ACLI',20070530,29.48,30.39,29.24,30.26,958869);
INSERT INTO eod_data VALUES('ACLI',20070531,30.26,32.06,29.77,31.69,2318236);
INSERT INTO eod_data VALUES('ACLI',20070601,31.81,32.25,31.10,31.31,1782265);
INSERT INTO eod_data VALUES('ACLI',20070604,30.08,31.15,30.00,30.70,950842);
INSERT INTO eod_data VALUES('ACLI',20070605,30.69,30.83,30.25,30.60,952584);
INSERT INTO eod_data VALUES('ACLI',20070606,30.54,30.54,29.87,30.30,787767);
INSERT INTO eod_data VALUES('ACLI',20070607,30.10,30.25,29.40,29.44,1049903);
INSERT INTO eod_data VALUES('ACLI',20070608,29.43,29.59,29.14,29.44,987543);
INSERT INTO eod_data VALUES('ACLI',20070611,29.32,29.90,28.80,28.90,1505214);
INSERT INTO eod_data VALUES('ACLI',20070612,26.15,26.75,26.04,26.27,11535126);
INSERT INTO eod_data VALUES('ACLI',20070613,26.50,26.50,25.62,25.85,4552086);
INSERT INTO eod_data VALUES('ACLI',20070614,25.92,27.03,25.90,26.83,2759969);
INSERT INTO eod_data VALUES('ACLI',20070615,27.15,27.24,26.36,27.13,2007071);
INSERT INTO eod_data VALUES('ACLI',20070618,27.09,27.21,23.73,24.50,10401031);
INSERT INTO eod_data VALUES('ACLI',20070619,24.07,24.17,23.34,23.72,5759201);
INSERT INTO eod_data VALUES('ACLI',20070620,23.99,24.03,23.05,23.16,2862910);
INSERT INTO eod_data VALUES('ACLI',20070621,23.10,23.55,22.60,23.44,4023490);
INSERT INTO eod_data VALUES('ACLI',20070622,23.95,24.60,23.89,24.44,4986942);
INSERT INTO eod_data VALUES('ACLI',20070625,24.00,25.80,23.90,25.11,3478794);
INSERT INTO eod_data VALUES('ACLI',20070626,25.02,25.28,24.31,24.65,2946396);
INSERT INTO eod_data VALUES('ACLI',20070627,24.55,25.57,24.26,25.36,2200187);
INSERT INTO eod_data VALUES('ACLI',20070628,25.40,25.81,25.26,25.81,2133376);
INSERT INTO eod_data VALUES('ACLI',20070629,25.81,26.55,25.68,26.05,2352420);
INSERT INTO eod_data VALUES('ACLI',20070702,26.25,27.11,26.23,27.06,1410026);
INSERT INTO eod_data VALUES('ACLI',20070703,27.08,27.41,26.42,27.03,912777);
INSERT INTO eod_data VALUES('ACLI',20070705,26.95,27.03,26.19,26.62,1904400);
INSERT INTO eod_data VALUES('ACLI',20070706,26.56,26.77,25.70,26.10,2113624);
INSERT INTO eod_data VALUES('ACLI',20070709,26.23,26.84,26.00,26.81,1149870);
INSERT INTO eod_data VALUES('ACLI',20070710,26.51,26.52,25.75,25.77,1304554);
INSERT INTO eod_data VALUES('ACLI',20070711,25.80,26.25,25.43,26.09,1223681);
INSERT INTO eod_data VALUES('ACLI',20070712,26.31,27.00,25.62,26.46,1507566);
INSERT INTO eod_data VALUES('ACLI',20070713,26.33,27.30,26.22,27.04,1511900);
INSERT INTO eod_data VALUES('ACLI',20070716,27.01,27.13,25.99,26.00,1438458);
INSERT INTO eod_data VALUES('ACLI',20070717,24.86,25.30,23.89,24.03,4405150);
INSERT INTO eod_data VALUES('ACLI',20070718,23.85,23.99,23.18,23.56,3308783);
INSERT INTO eod_data VALUES('ACLI',20070719,23.23,23.60,23.12,23.44,1106482);
INSERT INTO eod_data VALUES('ACLI',20070720,23.39,23.39,22.57,23.19,1956216);
INSERT INTO eod_data VALUES('ACLI',20070723,23.22,24.11,23.10,23.57,1789499);
INSERT INTO eod_data VALUES('ACLI',20070724,23.52,23.74,21.67,21.97,1774908);
INSERT INTO eod_data VALUES('ACLI',20070725,22.05,22.19,21.05,21.57,2046403);
INSERT INTO eod_data VALUES('ACLI',20070726,21.26,21.42,20.26,21.05,2757790);
INSERT INTO eod_data VALUES('ACLI',20070727,21.02,22.79,20.92,22.28,2402412);
INSERT INTO eod_data VALUES('ACLI',20070730,22.14,22.30,21.48,21.74,2022494);
INSERT INTO eod_data VALUES('ACLI',20070731,21.87,22.54,21.87,22.15,1439540);
INSERT INTO eod_data VALUES('ACLI',20070801,22.61,23.27,21.85,23.09,1860973);
INSERT INTO eod_data VALUES('ACLI',20070802,23.14,23.25,21.07,21.22,2435546);
INSERT INTO eod_data VALUES('ACLI',20070803,21.49,21.50,19.85,19.97,2246872);
INSERT INTO eod_data VALUES('ACLI',20070806,20.03,20.38,19.55,20.03,2091699);
INSERT INTO eod_data VALUES('ACLI',20070807,19.84,20.53,19.43,20.28,1355433);
INSERT INTO eod_data VALUES('ACLI',20070808,20.51,22.63,20.41,21.26,2299495);
INSERT INTO eod_data VALUES('ACLI',20070809,22.70,23.04,20.73,22.90,1845070);
INSERT INTO eod_data VALUES('ACLI',20070810,22.91,23.99,22.00,23.27,1985155);
INSERT INTO eod_data VALUES('ACLI',20070813,23.55,23.95,21.09,22.37,1739579);
INSERT INTO eod_data VALUES('ACLI',20070814,22.25,23.15,21.69,22.04,1316914);
INSERT INTO eod_data VALUES('ACLI',20070815,22.05,22.41,21.30,21.37,1601895);
INSERT INTO eod_data VALUES('ACLI',20070816,21.46,22.44,20.63,22.43,2007991);
INSERT INTO eod_data VALUES('ACLI',20070817,22.83,23.32,21.59,23.11,1807241);
INSERT INTO eod_data VALUES('ACLI',20070820,23.16,23.94,22.72,23.32,1462073);
INSERT INTO eod_data VALUES('ACLI',20070821,23.40,23.63,22.69,23.28,1297589);
INSERT INTO eod_data VALUES('ACLI',20070822,23.49,24.18,22.90,23.02,965997);
INSERT INTO eod_data VALUES('ACLI',20070823,23.17,23.40,22.73,23.25,1149749);
INSERT INTO eod_data VALUES('ACLI',20070824,23.23,24.41,23.07,24.33,1295885);
INSERT INTO eod_data VALUES('ADM',19920828,11.20,11.25,11.08,11.20,683881);
INSERT INTO eod_data VALUES('ADM',19920831,11.25,11.25,10.97,11.02,675822);
INSERT INTO eod_data VALUES('ADM',19920901,10.91,11.03,10.80,11.02,1108544);
INSERT INTO eod_data VALUES('ADM',19920902,11.17,11.25,11.08,11.17,1177891);
INSERT INTO eod_data VALUES('ADM',19920903,11.20,11.36,11.13,11.30,2696893);
INSERT INTO eod_data VALUES('ADM',19920904,11.34,11.43,11.25,11.34,476862);
INSERT INTO eod_data VALUES('ADM',19920908,11.31,11.36,11.14,11.14,1177891);
INSERT INTO eod_data VALUES('ADM',19920909,11.13,11.30,11.08,11.25,814646);
INSERT INTO eod_data VALUES('ADM',19920910,11.25,11.59,11.13,11.53,1268223);
INSERT INTO eod_data VALUES('ADM',19920911,11.53,11.59,11.42,11.47,925960);
INSERT INTO eod_data VALUES('ADM',19920914,11.59,11.64,11.47,11.59,901266);
INSERT INTO eod_data VALUES('ADM',19920915,11.53,11.64,11.25,11.30,967416);
INSERT INTO eod_data VALUES('ADM',19920916,11.19,11.36,11.13,11.25,920714);
INSERT INTO eod_data VALUES('ADM',19920917,11.25,11.42,11.25,11.30,1506718);
INSERT INTO eod_data VALUES('ADM',19920918,11.36,11.36,11.02,11.08,1142961);
INSERT INTO eod_data VALUES('ADM',19920921,11.02,11.03,10.86,10.97,1205656);
INSERT INTO eod_data VALUES('ADM',19920922,10.92,11.08,10.91,11.03,1026913);
INSERT INTO eod_data VALUES('ADM',19920923,11.08,11.20,10.91,11.03,1281785);
INSERT INTO eod_data VALUES('ADM',19920924,11.13,11.25,11.03,11.13,792640);
INSERT INTO eod_data VALUES('ADM',19920925,11.19,11.25,11.14,11.20,644986);
INSERT INTO eod_data VALUES('ADM',19920928,11.13,11.25,11.13,11.20,675054);
INSERT INTO eod_data VALUES('ADM',19920929,11.19,11.25,11.13,11.19,440907);
INSERT INTO eod_data VALUES('ADM',19920930,11.19,11.25,11.14,11.19,770375);
INSERT INTO eod_data VALUES('ADM',19921001,11.76,11.81,11.42,11.76,3025721);
INSERT INTO eod_data VALUES('ADM',19921002,11.92,11.99,11.36,11.53,2727730);
INSERT INTO eod_data VALUES('ADM',19921005,11.47,11.64,11.20,11.59,2129059);
INSERT INTO eod_data VALUES('ADM',19921006,11.59,11.70,11.53,11.59,1164839);
INSERT INTO eod_data VALUES('ADM',19921007,11.64,11.69,11.47,11.47,1632106);
INSERT INTO eod_data VALUES('ADM',19921008,11.47,11.53,11.25,11.30,1181730);
INSERT INTO eod_data VALUES('ADM',19921009,11.25,11.36,11.25,11.25,1114942);
INSERT INTO eod_data VALUES('ADM',19921012,11.25,11.59,11.25,11.53,657015);
INSERT INTO eod_data VALUES('ADM',19921013,11.53,11.87,11.47,11.70,1517848);
INSERT INTO eod_data VALUES('ADM',19921014,11.70,11.76,11.25,11.25,937603);
INSERT INTO eod_data VALUES('ADM',19921015,11.25,11.69,11.25,11.64,1907834);
INSERT INTO eod_data VALUES('ADM',19921016,11.70,11.76,11.53,11.64,1008871);
INSERT INTO eod_data VALUES('ADM',19921019,12.03,12.04,11.64,12.03,1501600);
INSERT INTO eod_data VALUES('ADM',19921020,11.92,12.15,11.87,11.92,1496738);
INSERT INTO eod_data VALUES('ADM',19921021,12.03,12.09,11.87,11.99,750159);
INSERT INTO eod_data VALUES('ADM',19921022,11.93,11.99,11.87,11.93,1188382);
INSERT INTO eod_data VALUES('ADM',19921023,11.98,12.26,11.98,12.26,1089863);
INSERT INTO eod_data VALUES('ADM',19921026,12.21,12.32,11.98,12.26,1022433);
INSERT INTO eod_data VALUES('ADM',19921027,12.26,12.32,12.20,12.26,1421631);
INSERT INTO eod_data VALUES('ADM',19921028,12.26,12.32,12.03,12.15,1163688);
INSERT INTO eod_data VALUES('ADM',19921029,12.15,12.15,11.86,11.92,760395);
INSERT INTO eod_data VALUES('ADM',19921030,11.93,11.98,11.87,11.93,734168);
INSERT INTO eod_data VALUES('ADM',19921102,11.87,12.15,11.81,12.15,690536);
INSERT INTO eod_data VALUES('ADM',19921103,12.03,12.15,11.81,11.92,931847);
INSERT INTO eod_data VALUES('ADM',19921104,11.70,11.76,11.25,11.25,2980171);
INSERT INTO eod_data VALUES('ADM',19921105,11.42,11.69,11.42,11.64,1010918);
INSERT INTO eod_data VALUES('ADM',19921106,11.64,11.69,11.47,11.64,1238410);
INSERT INTO eod_data VALUES('ADM',19921109,11.70,11.82,11.53,11.59,1407174);
INSERT INTO eod_data VALUES('ADM',19921110,11.76,11.76,11.53,11.59,2029900);
INSERT INTO eod_data VALUES('ADM',19921111,11.59,12.03,11.53,11.99,1228430);
INSERT INTO eod_data VALUES('ADM',19921112,11.81,11.92,11.64,11.76,1133492);
INSERT INTO eod_data VALUES('ADM',19921113,11.87,11.99,11.76,11.92,519598);
INSERT INTO eod_data VALUES('ADM',19921116,11.81,11.87,11.53,11.59,643836);
INSERT INTO eod_data VALUES('ADM',19921117,11.53,11.59,11.42,11.59,877598);
INSERT INTO eod_data VALUES('ADM',19921118,11.64,11.99,11.59,11.70,941955);
INSERT INTO eod_data VALUES('ADM',19921119,11.69,11.87,11.64,11.64,621188);
INSERT INTO eod_data VALUES('ADM',19921120,11.81,12.10,11.64,12.10,1596793);
INSERT INTO eod_data VALUES('ADM',19921123,11.98,12.03,11.87,11.98,1095363);
INSERT INTO eod_data VALUES('ADM',19921124,11.92,12.20,11.87,12.15,1239049);
INSERT INTO eod_data VALUES('ADM',19921125,12.04,12.09,11.81,12.04,844585);
INSERT INTO eod_data VALUES('ADM',19921127,12.09,12.20,11.98,12.20,492729);
INSERT INTO eod_data VALUES('ADM',19921130,12.20,12.32,12.03,12.26,1583871);
INSERT INTO eod_data VALUES('ADM',19921201,12.26,12.32,12.04,12.15,1193245);
INSERT INTO eod_data VALUES('ADM',19921202,12.03,12.20,11.92,12.09,1170086);
INSERT INTO eod_data VALUES('ADM',19921203,12.15,12.21,12.09,12.15,975989);
INSERT INTO eod_data VALUES('ADM',19921204,12.24,12.32,12.15,12.24,780611);
INSERT INTO eod_data VALUES('ADM',19921207,12.32,12.32,12.10,12.20,765001);
INSERT INTO eod_data VALUES('ADM',19921208,12.20,12.20,12.09,12.15,1050454);
INSERT INTO eod_data VALUES('ADM',19921209,12.15,12.26,12.15,12.26,1039450);
INSERT INTO eod_data VALUES('ADM',19921210,12.21,12.43,12.15,12.32,1302895);
INSERT INTO eod_data VALUES('ADM',19921211,12.26,12.38,12.15,12.20,717020);
INSERT INTO eod_data VALUES('ADM',19921214,12.15,12.26,12.03,12.15,620549);
INSERT INTO eod_data VALUES('ADM',19921215,12.03,12.10,11.87,11.98,975350);
INSERT INTO eod_data VALUES('ADM',19921216,11.76,12.03,11.76,11.76,1098307);
INSERT INTO eod_data VALUES('ADM',19921217,11.81,11.81,11.64,11.70,1436859);
INSERT INTO eod_data VALUES('ADM',19921218,11.70,12.04,11.64,11.92,2358086);
INSERT INTO eod_data VALUES('ADM',19921221,11.76,11.87,11.70,11.76,1170086);
INSERT INTO eod_data VALUES('ADM',19921222,11.76,11.92,11.76,11.87,1783726);
INSERT INTO eod_data VALUES('ADM',19921223,11.87,12.32,11.86,12.26,2071226);
INSERT INTO eod_data VALUES('ADM',19921224,12.26,12.38,12.26,12.26,771656);
INSERT INTO eod_data VALUES('ADM',19921228,12.26,12.32,12.03,12.04,415959);
INSERT INTO eod_data VALUES('ADM',19921229,12.32,12.43,12.03,12.32,1731779);
INSERT INTO eod_data VALUES('ADM',19921230,12.32,12.37,12.03,12.03,594702);
INSERT INTO eod_data VALUES('ADM',19921231,12.03,12.20,11.92,11.92,678510);
INSERT INTO eod_data VALUES('ADM',19930104,11.92,12.09,11.92,12.09,963193);
INSERT INTO eod_data VALUES('ADM',19930105,12.10,12.15,11.92,12.09,938627);
INSERT INTO eod_data VALUES('ADM',19930106,12.17,12.32,12.03,12.17,1341153);
INSERT INTO eod_data VALUES('ADM',19930107,12.32,12.48,12.15,12.15,1294196);
INSERT INTO eod_data VALUES('ADM',19930108,12.15,12.21,12.09,12.15,1373141);
INSERT INTO eod_data VALUES('ADM',19930111,12.15,12.32,12.03,12.20,951552);
INSERT INTO eod_data VALUES('ADM',19930112,12.32,12.43,12.21,12.32,2022477);
INSERT INTO eod_data VALUES('ADM',19930113,12.43,12.77,12.37,12.77,1896193);
INSERT INTO eod_data VALUES('ADM',19930114,12.88,13.05,12.77,12.88,1988954);
INSERT INTO eod_data VALUES('ADM',19930115,12.88,12.89,12.66,12.71,1264128);
INSERT INTO eod_data VALUES('ADM',19930118,12.71,12.94,12.59,12.71,1873162);
INSERT INTO eod_data VALUES('ADM',19930119,12.65,12.71,12.09,12.37,1198108);
INSERT INTO eod_data VALUES('ADM',19930120,12.42,12.43,12.15,12.32,996204);
INSERT INTO eod_data VALUES('ADM',19930121,12.54,12.77,12.32,12.54,1241481);
INSERT INTO eod_data VALUES('ADM',19930122,12.54,12.71,12.48,12.54,758860);
INSERT INTO eod_data VALUES('ADM',19930125,12.15,12.20,11.76,11.99,2851199);
INSERT INTO eod_data VALUES('ADM',19930126,12.10,12.10,11.86,11.92,928648);
INSERT INTO eod_data VALUES('ADM',19930127,11.81,11.92,11.70,11.81,1116092);
INSERT INTO eod_data VALUES('ADM',19930128,11.76,11.92,11.70,11.76,847273);
INSERT INTO eod_data VALUES('ADM',19930129,11.81,11.87,11.76,11.81,693222);
INSERT INTO eod_data VALUES('ADM',19930201,11.76,11.87,11.47,11.59,1937648);
INSERT INTO eod_data VALUES('ADM',19930202,11.59,11.92,11.53,11.92,1201305);
INSERT INTO eod_data VALUES('ADM',19930203,11.92,11.92,11.64,11.81,1745982);
INSERT INTO eod_data VALUES('ADM',19930204,11.92,11.92,11.70,11.81,1437626);
INSERT INTO eod_data VALUES('ADM',19930205,11.92,11.92,11.76,11.81,1153709);
INSERT INTO eod_data VALUES('ADM',19930208,11.64,11.87,11.53,11.64,1658592);
INSERT INTO eod_data VALUES('ADM',19930209,11.64,11.70,11.47,11.59,1112510);
INSERT INTO eod_data VALUES('ADM',19930210,11.42,11.59,11.25,11.42,2189066);
INSERT INTO eod_data VALUES('ADM',19930211,11.36,11.47,11.30,11.47,1666141);
INSERT INTO eod_data VALUES('ADM',19930212,11.70,12.03,11.64,11.70,1306223);
INSERT INTO eod_data VALUES('ADM',19930216,11.56,11.81,11.31,11.56,1273980);
INSERT INTO eod_data VALUES('ADM',19930217,11.25,11.47,11.03,11.25,3245151);
INSERT INTO eod_data VALUES('ADM',19930218,11.25,11.42,11.08,11.25,2513032);
INSERT INTO eod_data VALUES('ADM',19930219,11.19,11.30,11.14,11.25,911502);
INSERT INTO eod_data VALUES('ADM',19930222,11.25,11.42,11.08,11.13,1454259);
INSERT INTO eod_data VALUES('ADM',19930223,11.25,11.31,11.08,11.25,1265022);
INSERT INTO eod_data VALUES('ADM',19930224,11.31,11.53,11.25,11.47,1735106);
INSERT INTO eod_data VALUES('ADM',19930225,11.53,11.92,11.53,11.92,1600760);
INSERT INTO eod_data VALUES('ADM',19930226,11.92,11.99,11.76,11.92,1129271);
INSERT INTO eod_data VALUES('ADM',19930301,11.81,11.87,11.70,11.81,1129014);
INSERT INTO eod_data VALUES('ADM',19930302,12.09,12.10,11.76,12.09,1740351);
INSERT INTO eod_data VALUES('ADM',19930303,12.09,12.10,11.99,12.10,718555);
INSERT INTO eod_data VALUES('ADM',19930304,12.09,12.09,11.92,12.03,654583);
INSERT INTO eod_data VALUES('ADM',19930305,12.03,12.15,11.76,11.76,1192604);
INSERT INTO eod_data VALUES('ADM',19930308,12.15,12.15,11.76,12.15,1327078);
INSERT INTO eod_data VALUES('ADM',19930309,12.15,12.15,11.81,11.81,729048);
INSERT INTO eod_data VALUES('ADM',19930310,11.81,11.87,11.76,11.81,1144113);
INSERT INTO eod_data VALUES('ADM',19930311,11.81,11.99,11.76,11.82,1475628);
INSERT INTO eod_data VALUES('ADM',19930312,11.47,11.69,11.42,11.59,1342434);
INSERT INTO eod_data VALUES('ADM',19930315,11.47,11.87,11.47,11.70,418005);
INSERT INTO eod_data VALUES('ADM',19930316,11.64,11.76,11.59,11.70,775238);
INSERT INTO eod_data VALUES('ADM',19930317,11.69,11.76,11.53,11.64,949120);
INSERT INTO eod_data VALUES('ADM',19930318,11.70,11.99,11.64,11.86,989423);
INSERT INTO eod_data VALUES('ADM',19930319,11.84,11.92,11.76,11.84,1149487);
INSERT INTO eod_data VALUES('ADM',19930322,11.64,11.70,11.53,11.64,589585);
INSERT INTO eod_data VALUES('ADM',19930323,11.59,12.10,11.53,11.99,1542031);
INSERT INTO eod_data VALUES('ADM',19930324,11.92,11.99,11.70,11.81,1159465);
INSERT INTO eod_data VALUES('ADM',19930325,11.76,11.81,11.64,11.76,865569);
INSERT INTO eod_data VALUES('ADM',19930326,11.70,11.81,11.58,11.64,1164584);
INSERT INTO eod_data VALUES('ADM',19930329,11.64,11.81,11.59,11.70,1084361);
INSERT INTO eod_data VALUES('ADM',19930330,11.87,11.87,11.53,11.59,1138609);
INSERT INTO eod_data VALUES('ADM',19930331,11.59,11.70,11.53,11.59,1407813);
INSERT INTO eod_data VALUES('ADM',19930401,11.47,11.53,11.36,11.47,1403975);
INSERT INTO eod_data VALUES('ADM',19930402,11.36,11.42,11.19,11.31,2060096);
INSERT INTO eod_data VALUES('ADM',19930405,11.42,11.58,11.13,11.13,1334372);
INSERT INTO eod_data VALUES('ADM',19930406,11.25,11.36,11.13,11.25,1345503);
INSERT INTO eod_data VALUES('ADM',19930407,10.86,11.30,10.80,10.86,1858959);
INSERT INTO eod_data VALUES('ADM',19930408,10.97,11.13,10.91,11.13,1764404);
INSERT INTO eod_data VALUES('ADM',19930412,11.14,11.31,10.97,11.08,1317738);
INSERT INTO eod_data VALUES('ADM',19930413,11.08,11.13,10.91,11.03,2188555);
INSERT INTO eod_data VALUES('ADM',19930414,10.97,11.02,10.63,10.69,3348917);
INSERT INTO eod_data VALUES('ADM',19930415,10.69,10.86,10.52,10.79,2412464);
INSERT INTO eod_data VALUES('ADM',19930416,11.03,11.08,10.86,11.02,1088582);
INSERT INTO eod_data VALUES('ADM',19930419,11.13,11.25,10.80,10.91,902675);
INSERT INTO eod_data VALUES('ADM',19930420,10.97,10.97,10.74,10.91,985328);
INSERT INTO eod_data VALUES('ADM',19930421,11.03,11.03,10.80,10.86,953853);
INSERT INTO eod_data VALUES('ADM',19930422,10.97,11.02,10.74,10.86,1521175);
INSERT INTO eod_data VALUES('ADM',19930423,10.79,10.92,10.69,10.80,1319273);
INSERT INTO eod_data VALUES('ADM',19930426,10.63,10.74,10.57,10.68,1081803);
INSERT INTO eod_data VALUES('ADM',19930427,10.97,11.08,10.69,10.97,1682647);
INSERT INTO eod_data VALUES('ADM',19930428,11.13,11.13,10.97,11.08,969976);
INSERT INTO eod_data VALUES('ADM',19930429,11.19,11.25,11.13,11.19,791744);
INSERT INTO eod_data VALUES('ADM',19930430,11.30,11.36,11.20,11.25,550688);
INSERT INTO eod_data VALUES('ADM',19930503,11.13,11.20,11.02,11.03,773957);
INSERT INTO eod_data VALUES('ADM',19930504,10.97,11.14,10.92,10.97,1227662);
INSERT INTO eod_data VALUES('ADM',19930505,11.02,11.08,10.92,10.97,1176995);
INSERT INTO eod_data VALUES('ADM',19930506,10.91,10.92,10.69,10.74,1585150);
INSERT INTO eod_data VALUES('ADM',19930507,10.74,10.86,10.69,10.74,1299570);
INSERT INTO eod_data VALUES('ADM',19930510,10.74,11.03,10.69,10.79,1090502);
INSERT INTO eod_data VALUES('ADM',19930511,10.91,10.92,10.69,10.80,1363159);
INSERT INTO eod_data VALUES('ADM',19930512,10.74,10.86,10.68,10.80,626049);
INSERT INTO eod_data VALUES('ADM',19930513,10.74,10.74,10.52,10.57,1301999);
INSERT INTO eod_data VALUES('ADM',19930514,10.60,10.69,10.52,10.60,1615219);
INSERT INTO eod_data VALUES('ADM',19930517,10.63,10.69,10.57,10.63,608266);
INSERT INTO eod_data VALUES('ADM',19930518,10.63,10.74,10.57,10.63,1497634);
INSERT INTO eod_data VALUES('ADM',19930519,10.74,10.74,10.52,10.74,2013393);
INSERT INTO eod_data VALUES('ADM',19930520,10.86,10.97,10.79,10.86,1406917);
INSERT INTO eod_data VALUES('ADM',19930521,10.91,11.02,10.69,10.86,1036893);
INSERT INTO eod_data VALUES('ADM',19930524,10.79,10.80,10.63,10.69,934404);
INSERT INTO eod_data VALUES('ADM',19930525,10.63,10.68,10.52,10.63,1389134);
INSERT INTO eod_data VALUES('ADM',19930526,10.60,10.69,10.52,10.60,2101037);
INSERT INTO eod_data VALUES('ADM',19930527,10.63,10.74,10.57,10.69,1297778);
INSERT INTO eod_data VALUES('ADM',19930528,10.80,10.86,10.63,10.74,1294453);
INSERT INTO eod_data VALUES('ADM',19930601,10.74,10.97,10.69,10.80,735190);
INSERT INTO eod_data VALUES('ADM',19930602,10.80,11.02,10.80,10.97,1020898);
INSERT INTO eod_data VALUES('ADM',19930603,10.92,10.97,10.80,10.86,1012070);
INSERT INTO eod_data VALUES('ADM',19930604,10.75,10.80,10.63,10.69,949375);
INSERT INTO eod_data VALUES('ADM',19930607,10.64,10.69,10.57,10.64,1058771);
INSERT INTO eod_data VALUES('ADM',19930608,10.66,10.74,10.57,10.66,870175);
INSERT INTO eod_data VALUES('ADM',19930609,10.85,10.97,10.74,10.85,766154);
INSERT INTO eod_data VALUES('ADM',19930610,10.92,10.97,10.86,10.92,738515);
INSERT INTO eod_data VALUES('ADM',19930611,10.91,10.97,10.86,10.86,753871);
INSERT INTO eod_data VALUES('ADM',19930614,10.86,10.97,10.86,10.86,436814);
INSERT INTO eod_data VALUES('ADM',19930615,10.80,10.86,10.69,10.74,718173);
INSERT INTO eod_data VALUES('ADM',19930616,10.83,10.97,10.69,10.83,862370);
INSERT INTO eod_data VALUES('ADM',19930617,10.86,10.91,10.63,10.79,772806);
INSERT INTO eod_data VALUES('ADM',19930618,10.79,10.86,10.64,10.68,1275004);
INSERT INTO eod_data VALUES('ADM',19930621,10.80,10.92,10.69,10.80,891927);
INSERT INTO eod_data VALUES('ADM',19930622,10.91,10.97,10.80,10.86,784578);
INSERT INTO eod_data VALUES('ADM',19930623,10.74,10.91,10.68,10.74,1046105);
INSERT INTO eod_data VALUES('ADM',19930624,10.68,10.74,10.64,10.69,742354);
INSERT INTO eod_data VALUES('ADM',19930625,10.74,10.79,10.69,10.74,679660);
INSERT INTO eod_data VALUES('ADM',19930628,10.57,10.74,10.57,10.57,3083297);
INSERT INTO eod_data VALUES('ADM',19930629,10.57,10.63,10.45,10.45,2545274);
INSERT INTO eod_data VALUES('ADM',19930630,10.63,10.74,10.51,10.63,2435366);
INSERT INTO eod_data VALUES('ADM',19930701,10.41,10.57,10.40,10.41,1818272);
INSERT INTO eod_data VALUES('ADM',19930702,10.36,10.45,10.35,10.35,3609548);
INSERT INTO eod_data VALUES('ADM',19930706,10.40,10.57,10.23,10.40,3341368);
INSERT INTO eod_data VALUES('ADM',19930707,9.90,10.45,9.90,10.30,2579052);
INSERT INTO eod_data VALUES('ADM',19930708,10.63,10.69,10.57,10.63,2272872);
INSERT INTO eod_data VALUES('ADM',19930709,10.69,10.74,10.52,10.57,1642854);
INSERT INTO eod_data VALUES('ADM',19930712,10.57,10.86,10.52,10.80,1045337);
INSERT INTO eod_data VALUES('ADM',19930713,10.74,10.74,10.52,10.57,1318377);
INSERT INTO eod_data VALUES('ADM',19930714,10.57,10.63,10.41,10.51,1425087);
INSERT INTO eod_data VALUES('ADM',19930715,10.52,10.63,10.41,10.52,1493795);
INSERT INTO eod_data VALUES('ADM',19930716,10.41,10.52,10.30,10.41,4031009);
INSERT INTO eod_data VALUES('ADM',19930719,10.35,10.41,10.30,10.35,1893122);
INSERT INTO eod_data VALUES('ADM',19930720,10.30,10.41,10.18,10.24,3226727);
INSERT INTO eod_data VALUES('ADM',19930721,10.23,10.57,10.23,10.45,1854225);
INSERT INTO eod_data VALUES('ADM',19930722,10.45,10.51,10.40,10.41,2115241);
INSERT INTO eod_data VALUES('ADM',19930723,10.74,10.86,10.41,10.74,1592315);
INSERT INTO eod_data VALUES('ADM',19930726,10.69,10.86,10.51,10.64,1463854);
INSERT INTO eod_data VALUES('ADM',19930727,10.63,10.69,10.45,10.57,1186847);
INSERT INTO eod_data VALUES('ADM',19930728,10.57,10.63,10.51,10.57,1091141);
INSERT INTO eod_data VALUES('ADM',19930729,10.63,10.63,10.57,10.57,1032669);
INSERT INTO eod_data VALUES('ADM',19930730,10.57,10.64,10.45,10.57,732119);
INSERT INTO eod_data VALUES('ADM',19930802,10.51,10.57,10.41,10.45,1048534);
INSERT INTO eod_data VALUES('ADM',19930803,10.41,10.51,10.35,10.41,1377106);
INSERT INTO eod_data VALUES('ADM',19930804,10.45,10.51,10.41,10.45,830382);
INSERT INTO eod_data VALUES('ADM',19930805,10.46,10.51,10.41,10.46,668784);
INSERT INTO eod_data VALUES('ADM',19930806,10.51,10.57,10.45,10.51,1212563);
INSERT INTO eod_data VALUES('ADM',19930809,10.57,10.63,10.41,10.45,1008232);
INSERT INTO eod_data VALUES('ADM',19930810,10.52,10.57,10.41,10.52,943747);
INSERT INTO eod_data VALUES('ADM',19930811,10.52,10.52,10.41,10.45,1315052);
INSERT INTO eod_data VALUES('ADM',19930812,10.35,10.51,10.35,10.45,2343755);
INSERT INTO eod_data VALUES('ADM',19930813,10.45,10.45,10.41,10.45,1617266);
INSERT INTO eod_data VALUES('ADM',19930816,10.45,10.51,10.41,10.45,892823);
INSERT INTO eod_data VALUES('ADM',19930817,10.64,10.81,10.40,10.64,1555466);
INSERT INTO eod_data VALUES('ADM',19930818,10.75,10.87,10.70,10.87,1493667);
INSERT INTO eod_data VALUES('ADM',19930819,10.86,10.98,10.81,10.87,1401800);
INSERT INTO eod_data VALUES('ADM',19930820,10.93,10.93,10.63,10.75,1965412);
INSERT INTO eod_data VALUES('ADM',19930823,10.69,10.70,10.40,10.40,1144625);
INSERT INTO eod_data VALUES('ADM',19930824,10.40,10.51,10.40,10.45,1334883);
INSERT INTO eod_data VALUES('ADM',19930825,10.51,10.63,10.45,10.52,1537682);
INSERT INTO eod_data VALUES('ADM',19930826,10.52,10.70,10.45,10.69,1848468);
INSERT INTO eod_data VALUES('ADM',19930827,10.58,10.75,10.52,10.58,1731779);
INSERT INTO eod_data VALUES('ADM',19930830,10.58,10.63,10.52,10.58,824243);
INSERT INTO eod_data VALUES('ADM',19930831,10.81,10.87,10.52,10.81,2116008);
INSERT INTO eod_data VALUES('ADM',19930901,10.81,10.81,10.70,10.81,1127096);
INSERT INTO eod_data VALUES('ADM',19930902,10.82,11.11,10.81,11.04,1702990);
INSERT INTO eod_data VALUES('ADM',19930903,11.04,11.34,11.04,11.16,1543184);
INSERT INTO eod_data VALUES('ADM',19930907,11.16,11.29,11.11,11.16,929543);
INSERT INTO eod_data VALUES('ADM',19930908,11.11,11.17,10.98,11.11,641787);
INSERT INTO eod_data VALUES('ADM',19930909,10.99,11.11,10.99,11.04,570904);
INSERT INTO eod_data VALUES('ADM',19930910,11.11,11.16,10.93,11.11,828208);
INSERT INTO eod_data VALUES('ADM',19930913,11.16,11.22,11.11,11.16,1770291);
INSERT INTO eod_data VALUES('ADM',19930914,11.17,11.29,11.16,11.23,842026);
INSERT INTO eod_data VALUES('ADM',19930915,11.23,11.35,11.16,11.29,1026271);
INSERT INTO eod_data VALUES('ADM',19930916,11.29,11.41,11.29,11.34,876060);
INSERT INTO eod_data VALUES('ADM',19930917,11.25,11.34,11.16,11.25,2113577);
INSERT INTO eod_data VALUES('ADM',19930920,11.29,11.41,11.23,11.29,1290101);
INSERT INTO eod_data VALUES('ADM',19930921,11.29,11.34,11.04,11.04,1312107);
INSERT INTO eod_data VALUES('ADM',19930922,11.11,11.16,10.93,10.93,800956);
INSERT INTO eod_data VALUES('ADM',19930923,10.93,10.93,10.87,10.93,941826);
INSERT INTO eod_data VALUES('ADM',19930924,10.93,10.93,10.75,10.86,687848);
INSERT INTO eod_data VALUES('ADM',19930927,10.90,10.98,10.81,10.90,1150383);
INSERT INTO eod_data VALUES('ADM',19930928,10.93,10.93,10.63,10.75,1603959);
INSERT INTO eod_data VALUES('ADM',19930929,10.63,10.69,10.51,10.58,1216787);
INSERT INTO eod_data VALUES('ADM',19930930,10.58,10.63,10.52,10.58,1070925);
INSERT INTO eod_data VALUES('ADM',19931001,10.51,10.63,10.51,10.58,691432);
INSERT INTO eod_data VALUES('ADM',19931004,10.52,10.58,10.40,10.45,948224);
INSERT INTO eod_data VALUES('ADM',19931005,10.45,10.58,10.45,10.51,1554827);
INSERT INTO eod_data VALUES('ADM',19931006,10.52,10.58,10.45,10.45,880540);
INSERT INTO eod_data VALUES('ADM',19931007,10.52,10.52,10.40,10.40,1785134);
INSERT INTO eod_data VALUES('ADM',19931008,10.52,10.58,10.45,10.52,771271);
INSERT INTO eod_data VALUES('ADM',19931011,10.58,10.75,10.58,10.70,453832);
INSERT INTO eod_data VALUES('ADM',19931012,10.81,10.87,10.63,10.63,871583);
INSERT INTO eod_data VALUES('ADM',19931013,10.72,10.81,10.64,10.72,758731);
INSERT INTO eod_data VALUES('ADM',19931014,10.51,10.87,10.45,10.63,1968355);
INSERT INTO eod_data VALUES('ADM',19931015,10.75,10.87,10.34,10.63,2091569);
INSERT INTO eod_data VALUES('ADM',19931018,10.58,10.58,10.34,10.45,2135583);
INSERT INTO eod_data VALUES('ADM',19931019,10.45,10.52,10.40,10.45,1182113);
INSERT INTO eod_data VALUES('ADM',19931020,10.51,10.52,10.28,10.45,1120315);
INSERT INTO eod_data VALUES('ADM',19931021,10.46,10.58,10.35,10.46,779331);
INSERT INTO eod_data VALUES('ADM',19931022,10.45,10.58,10.22,10.45,996971);
INSERT INTO eod_data VALUES('ADM',19931025,10.52,10.63,10.34,10.45,1298035);
INSERT INTO eod_data VALUES('ADM',19931026,10.57,10.70,10.45,10.57,1015141);
INSERT INTO eod_data VALUES('ADM',19931027,10.70,10.75,10.63,10.75,931462);
INSERT INTO eod_data VALUES('ADM',19931028,10.75,10.87,10.63,10.81,1103424);
INSERT INTO eod_data VALUES('ADM',19931029,10.75,10.93,10.75,10.87,1326056);
INSERT INTO eod_data VALUES('ADM',19931101,10.81,10.87,10.63,10.63,895765);
INSERT INTO eod_data VALUES('ADM',19931102,10.78,11.04,10.52,10.78,1537297);
INSERT INTO eod_data VALUES('ADM',19931103,10.51,10.58,10.40,10.45,864162);
INSERT INTO eod_data VALUES('ADM',19931104,10.28,10.40,10.28,10.28,1289590);
INSERT INTO eod_data VALUES('ADM',19931105,10.28,10.51,10.28,10.40,3453195);
INSERT INTO eod_data VALUES('ADM',19931108,10.46,10.52,10.40,10.46,1370068);
INSERT INTO eod_data VALUES('ADM',19931109,10.35,10.51,10.35,10.35,1243016);
INSERT INTO eod_data VALUES('ADM',19931110,10.40,10.70,10.40,10.63,2603235);
INSERT INTO eod_data VALUES('ADM',19931111,10.63,10.75,10.58,10.63,1661152);
INSERT INTO eod_data VALUES('ADM',19931112,10.72,10.81,10.63,10.72,914318);
INSERT INTO eod_data VALUES('ADM',19931115,10.69,10.70,10.52,10.58,1065040);
INSERT INTO eod_data VALUES('ADM',19931116,10.58,10.75,10.58,10.70,1620208);
INSERT INTO eod_data VALUES('ADM',19931117,10.64,10.70,10.58,10.64,920331);
INSERT INTO eod_data VALUES('ADM',19931118,10.63,10.75,10.58,10.63,912270);
INSERT INTO eod_data VALUES('ADM',19931119,10.64,10.69,10.58,10.64,924937);
INSERT INTO eod_data VALUES('ADM',19931122,10.75,10.75,10.58,10.64,1125815);
INSERT INTO eod_data VALUES('ADM',19931123,10.58,10.63,10.52,10.58,806584);
INSERT INTO eod_data VALUES('ADM',19931124,10.58,10.63,10.52,10.58,506675);
INSERT INTO eod_data VALUES('ADM',19931126,10.52,10.63,10.51,10.58,333177);
INSERT INTO eod_data VALUES('ADM',19931129,10.63,10.75,10.52,10.58,886169);
INSERT INTO eod_data VALUES('ADM',19931130,10.52,10.63,10.45,10.51,1559305);
INSERT INTO eod_data VALUES('ADM',19931201,10.51,10.63,10.51,10.58,1097668);
INSERT INTO eod_data VALUES('ADM',19931202,10.52,10.64,10.45,10.45,1364951);
INSERT INTO eod_data VALUES('ADM',19931203,10.51,10.58,10.45,10.51,1174053);
INSERT INTO eod_data VALUES('ADM',19931206,10.52,10.58,10.45,10.45,2225532);
INSERT INTO eod_data VALUES('ADM',19931207,10.45,10.58,10.40,10.58,1463854);
INSERT INTO eod_data VALUES('ADM',19931208,10.51,10.63,10.45,10.63,1381073);
INSERT INTO eod_data VALUES('ADM',19931209,10.69,10.75,10.58,10.63,1358810);
INSERT INTO eod_data VALUES('ADM',19931210,10.69,10.69,10.58,10.58,945665);
INSERT INTO eod_data VALUES('ADM',19931213,10.52,10.75,10.52,10.63,966007);
INSERT INTO eod_data VALUES('ADM',19931214,10.58,10.69,10.35,10.58,3768971);
INSERT INTO eod_data VALUES('ADM',19931215,10.93,11.34,10.87,11.17,5660943);
INSERT INTO eod_data VALUES('ADM',19931216,11.23,11.29,11.04,11.11,2335693);
INSERT INTO eod_data VALUES('ADM',19931217,11.04,11.29,11.04,11.23,1677656);
INSERT INTO eod_data VALUES('ADM',19931220,11.23,11.35,11.04,11.04,1418561);
INSERT INTO eod_data VALUES('ADM',19931221,11.11,11.22,10.98,11.11,1660895);
INSERT INTO eod_data VALUES('ADM',19931222,11.11,11.22,11.04,11.11,1082058);
INSERT INTO eod_data VALUES('ADM',19931223,11.16,11.23,10.98,10.98,1083208);
INSERT INTO eod_data VALUES('ADM',19931227,10.99,11.04,10.81,11.04,1154604);
INSERT INTO eod_data VALUES('ADM',19931228,10.98,11.11,10.87,10.87,1099203);
INSERT INTO eod_data VALUES('ADM',19931229,10.98,10.99,10.87,10.93,823730);
INSERT INTO eod_data VALUES('ADM',19931230,10.87,11.04,10.87,10.93,941059);
INSERT INTO eod_data VALUES('ADM',19931231,10.75,10.98,10.75,10.75,1029344);
INSERT INTO eod_data VALUES('ADM',19940103,10.78,10.87,10.70,10.78,1015269);
INSERT INTO eod_data VALUES('ADM',19940104,10.81,11.11,10.81,11.04,1074381);
INSERT INTO eod_data VALUES('ADM',19940105,11.04,11.11,10.98,10.99,999916);
INSERT INTO eod_data VALUES('ADM',19940106,11.35,11.41,11.11,11.35,2027212);
INSERT INTO eod_data VALUES('ADM',19940107,11.41,11.46,11.34,11.34,934917);
INSERT INTO eod_data VALUES('ADM',19940110,11.41,11.76,11.41,11.70,2588519);
INSERT INTO eod_data VALUES('ADM',19940111,11.70,11.70,11.52,11.64,1792171);
INSERT INTO eod_data VALUES('ADM',19940112,11.52,11.64,11.41,11.52,1344607);
INSERT INTO eod_data VALUES('ADM',19940113,11.41,11.64,11.35,11.64,1657696);
INSERT INTO eod_data VALUES('ADM',19940114,11.64,11.76,11.58,11.58,1632491);
INSERT INTO eod_data VALUES('ADM',19940117,11.58,12.35,11.53,12.23,4589760);
INSERT INTO eod_data VALUES('ADM',19940118,12.29,12.41,12.11,12.29,3388582);
INSERT INTO eod_data VALUES('ADM',19940119,12.29,12.41,12.11,12.11,2248434);
INSERT INTO eod_data VALUES('ADM',19940120,12.11,12.23,11.99,12.11,1124919);
INSERT INTO eod_data VALUES('ADM',19940121,12.41,12.47,12.17,12.41,1690069);
INSERT INTO eod_data VALUES('ADM',19940124,12.29,12.53,12.23,12.47,2368449);
INSERT INTO eod_data VALUES('ADM',19940125,12.52,12.58,12.35,12.52,2444708);
INSERT INTO eod_data VALUES('ADM',19940126,12.64,12.70,12.53,12.64,1697744);
INSERT INTO eod_data VALUES('ADM',19940127,12.70,12.99,12.64,12.70,5116011);
INSERT INTO eod_data VALUES('ADM',19940128,12.64,12.76,12.47,12.59,1907708);
INSERT INTO eod_data VALUES('ADM',19940131,12.52,12.59,12.41,12.53,1029344);
INSERT INTO eod_data VALUES('ADM',19940201,12.35,12.64,12.29,12.52,1843351);
INSERT INTO eod_data VALUES('ADM',19940202,12.52,12.64,12.47,12.52,600076);
INSERT INTO eod_data VALUES('ADM',19940203,12.47,12.58,12.29,12.47,1632491);
INSERT INTO eod_data VALUES('ADM',19940204,12.47,12.59,12.29,12.29,1328614);
INSERT INTO eod_data VALUES('ADM',19940207,12.23,12.35,12.17,12.29,1574147);
INSERT INTO eod_data VALUES('ADM',19940208,12.29,12.41,12.23,12.35,877724);
INSERT INTO eod_data VALUES('ADM',19940209,12.58,12.64,12.41,12.58,1677145);
INSERT INTO eod_data VALUES('ADM',19940210,12.64,12.70,12.52,12.59,1143344);
INSERT INTO eod_data VALUES('ADM',19940211,12.47,12.52,12.40,12.47,957308);
INSERT INTO eod_data VALUES('ADM',19940214,12.53,12.59,12.47,12.53,1273597);
INSERT INTO eod_data VALUES('ADM',19940215,12.53,12.70,12.47,12.64,1146799);
INSERT INTO eod_data VALUES('ADM',19940216,12.70,12.70,12.59,12.64,1018466);
INSERT INTO eod_data VALUES('ADM',19940217,12.70,12.70,12.35,12.47,1271166);
INSERT INTO eod_data VALUES('ADM',19940218,12.41,12.47,12.35,12.41,757070);
INSERT INTO eod_data VALUES('ADM',19940222,12.52,12.53,12.41,12.52,673519);
INSERT INTO eod_data VALUES('ADM',19940223,12.52,12.70,12.47,12.70,1137459);
INSERT INTO eod_data VALUES('ADM',19940224,12.64,12.70,12.35,12.59,1360728);
INSERT INTO eod_data VALUES('ADM',19940225,12.29,12.53,12.23,12.29,1311470);
INSERT INTO eod_data VALUES('ADM',19940228,12.20,12.29,12.11,12.20,1159722);
INSERT INTO eod_data VALUES('ADM',19940301,12.11,12.22,12.05,12.11,1404359);
INSERT INTO eod_data VALUES('ADM',19940302,11.81,11.99,11.69,11.93,2469017);
INSERT INTO eod_data VALUES('ADM',19940303,11.93,11.99,11.88,11.93,1059155);
INSERT INTO eod_data VALUES('ADM',19940304,11.88,12.11,11.76,12.05,862755);
INSERT INTO eod_data VALUES('ADM',19940307,11.88,11.93,11.76,11.81,1507485);
INSERT INTO eod_data VALUES('ADM',19940308,11.88,11.99,11.82,11.88,870175);
INSERT INTO eod_data VALUES('ADM',19940309,11.88,11.88,11.70,11.82,974454);
INSERT INTO eod_data VALUES('ADM',19940310,11.88,11.93,11.76,11.76,982131);
INSERT INTO eod_data VALUES('ADM',19940311,11.76,11.93,11.76,11.88,1291765);
INSERT INTO eod_data VALUES('ADM',19940314,12.05,12.17,11.93,12.05,1010407);
INSERT INTO eod_data VALUES('ADM',19940315,12.23,12.35,11.93,11.99,1205017);
INSERT INTO eod_data VALUES('ADM',19940316,11.93,12.00,11.81,11.99,891288);
INSERT INTO eod_data VALUES('ADM',19940317,11.93,11.99,11.87,11.93,727256);
INSERT INTO eod_data VALUES('ADM',19940318,11.76,11.88,11.70,11.81,2237687);
INSERT INTO eod_data VALUES('ADM',19940321,11.64,11.81,11.58,11.64,1046872);
INSERT INTO eod_data VALUES('ADM',19940322,11.88,12.11,11.87,12.00,1693906);
INSERT INTO eod_data VALUES('ADM',19940323,12.05,12.17,11.88,12.05,1020002);
INSERT INTO eod_data VALUES('ADM',19940324,12.05,12.11,11.88,11.93,723675);
INSERT INTO eod_data VALUES('ADM',19940325,11.88,11.99,11.87,11.87,495286);
INSERT INTO eod_data VALUES('ADM',19940328,11.93,12.00,11.81,11.93,1257476);
INSERT INTO eod_data VALUES('ADM',19940329,11.82,11.93,11.58,11.64,2888560);
INSERT INTO eod_data VALUES('ADM',19940330,11.64,11.64,11.11,11.29,2072377);
INSERT INTO eod_data VALUES('ADM',19940331,11.29,11.41,11.17,11.34,1074637);
INSERT INTO eod_data VALUES('ADM',19940404,10.93,11.29,10.87,11.11,1382993);
INSERT INTO eod_data VALUES('ADM',19940405,11.29,11.41,11.17,11.29,991597);
INSERT INTO eod_data VALUES('ADM',19940406,11.35,11.46,11.22,11.41,871967);
INSERT INTO eod_data VALUES('ADM',19940407,11.35,11.41,11.29,11.35,3088542);
INSERT INTO eod_data VALUES('ADM',19940408,11.29,11.35,11.16,11.16,790974);
INSERT INTO eod_data VALUES('ADM',19940411,11.29,11.46,11.16,11.34,1142961);
INSERT INTO eod_data VALUES('ADM',19940412,11.35,11.46,11.22,11.23,1443768);
INSERT INTO eod_data VALUES('ADM',19940413,11.35,11.46,11.23,11.35,2098223);
INSERT INTO eod_data VALUES('ADM',19940414,11.29,11.41,11.23,11.34,1622383);
INSERT INTO eod_data VALUES('ADM',19940415,11.34,11.40,11.29,11.34,2090162);
INSERT INTO eod_data VALUES('ADM',19940418,11.11,11.29,10.58,10.63,3179514);
INSERT INTO eod_data VALUES('ADM',19940419,10.69,10.93,10.69,10.87,2600163);
INSERT INTO eod_data VALUES('ADM',19940420,10.93,11.04,10.75,10.81,1310831);
INSERT INTO eod_data VALUES('ADM',19940421,10.90,10.98,10.82,10.90,968952);
INSERT INTO eod_data VALUES('ADM',19940422,10.87,10.98,10.75,10.87,706146);
INSERT INTO eod_data VALUES('ADM',19940425,10.93,10.98,10.81,10.93,677997);
INSERT INTO eod_data VALUES('ADM',19940426,10.93,10.93,10.81,10.86,1007975);
INSERT INTO eod_data VALUES('ADM',19940428,10.84,10.87,10.82,10.84,1256580);
INSERT INTO eod_data VALUES('ADM',19940429,10.87,11.04,10.87,10.87,1050070);
INSERT INTO eod_data VALUES('ADM',19940502,10.82,10.99,10.81,10.81,1222160);
INSERT INTO eod_data VALUES('ADM',19940503,10.82,10.87,10.63,10.70,874397);
INSERT INTO eod_data VALUES('ADM',19940504,10.70,10.98,10.63,10.98,1303791);
INSERT INTO eod_data VALUES('ADM',19940505,10.93,10.98,10.86,10.93,1299313);
INSERT INTO eod_data VALUES('ADM',19940506,10.87,10.87,10.75,10.81,563867);
INSERT INTO eod_data VALUES('ADM',19940509,10.76,10.81,10.70,10.76,708449);
INSERT INTO eod_data VALUES('ADM',19940510,10.75,10.87,10.75,10.75,912909);
INSERT INTO eod_data VALUES('ADM',19940511,10.76,10.81,10.70,10.76,783939);
INSERT INTO eod_data VALUES('ADM',19940512,10.84,10.98,10.70,10.84,1171750);
INSERT INTO eod_data VALUES('ADM',19940513,10.99,11.11,10.93,10.99,864417);
INSERT INTO eod_data VALUES('ADM',19940516,11.11,11.23,10.99,11.11,802874);
INSERT INTO eod_data VALUES('ADM',19940517,11.23,11.29,11.11,11.23,614662);
INSERT INTO eod_data VALUES('ADM',19940518,11.23,11.29,11.11,11.11,510129);
INSERT INTO eod_data VALUES('ADM',19940519,11.16,11.23,11.04,11.23,857893);
INSERT INTO eod_data VALUES('ADM',19940520,11.08,11.17,10.99,11.08,886040);
INSERT INTO eod_data VALUES('ADM',19940523,11.05,11.11,10.98,11.05,787392);
INSERT INTO eod_data VALUES('ADM',19940524,11.11,11.29,11.04,11.11,910606);
INSERT INTO eod_data VALUES('ADM',19940525,11.17,11.22,11.11,11.17,668017);
INSERT INTO eod_data VALUES('ADM',19940526,11.22,11.23,11.11,11.17,460101);
INSERT INTO eod_data VALUES('ADM',19940527,11.29,11.41,11.17,11.29,967545);
INSERT INTO eod_data VALUES('ADM',19940531,11.29,11.46,11.29,11.41,557342);
INSERT INTO eod_data VALUES('ADM',19940601,11.34,11.41,11.29,11.35,645497);
INSERT INTO eod_data VALUES('ADM',19940602,11.41,11.52,11.34,11.46,590481);
INSERT INTO eod_data VALUES('ADM',19940603,11.58,11.76,11.40,11.58,923913);
INSERT INTO eod_data VALUES('ADM',19940606,11.76,11.81,11.58,11.58,860196);
INSERT INTO eod_data VALUES('ADM',19940607,11.69,11.70,11.58,11.69,657141);
INSERT INTO eod_data VALUES('ADM',19940608,11.76,11.88,11.70,11.76,1591291);
INSERT INTO eod_data VALUES('ADM',19940609,11.76,11.81,11.70,11.81,523693);
INSERT INTO eod_data VALUES('ADM',19940610,11.81,11.81,11.69,11.76,632703);
INSERT INTO eod_data VALUES('ADM',19940613,11.70,11.81,11.70,11.76,633471);
INSERT INTO eod_data VALUES('ADM',19940614,11.79,11.81,11.76,11.79,491833);
INSERT INTO eod_data VALUES('ADM',19940615,11.67,11.76,11.58,11.67,599054);
INSERT INTO eod_data VALUES('ADM',19940616,11.58,11.76,11.53,11.58,493625);
INSERT INTO eod_data VALUES('ADM',19940617,11.70,11.76,11.58,11.58,1394763);
INSERT INTO eod_data VALUES('ADM',19940620,11.52,11.58,11.40,11.46,436047);
INSERT INTO eod_data VALUES('ADM',19940621,11.41,11.46,11.23,11.41,713312);
INSERT INTO eod_data VALUES('ADM',19940622,11.34,11.46,11.23,11.23,552864);
INSERT INTO eod_data VALUES('ADM',19940623,11.20,11.29,11.11,11.20,430290);
INSERT INTO eod_data VALUES('ADM',19940624,11.16,11.16,10.98,11.04,537383);
INSERT INTO eod_data VALUES('ADM',19940627,11.04,11.16,10.98,11.11,515118);
INSERT INTO eod_data VALUES('ADM',19940628,11.11,11.17,10.93,10.98,491448);
INSERT INTO eod_data VALUES('ADM',19940629,11.04,11.16,10.93,11.04,634750);
INSERT INTO eod_data VALUES('ADM',19940630,11.23,11.41,10.99,11.04,1124280);
INSERT INTO eod_data VALUES('ADM',19940701,11.16,11.52,11.11,11.41,1022305);
INSERT INTO eod_data VALUES('ADM',19940705,11.29,11.46,11.29,11.40,530217);
INSERT INTO eod_data VALUES('ADM',19940706,11.40,11.41,11.29,11.34,503733);
INSERT INTO eod_data VALUES('ADM',19940707,11.34,11.37,11.16,11.16,589841);
INSERT INTO eod_data VALUES('ADM',19940708,11.17,11.22,11.11,11.17,388194);
INSERT INTO eod_data VALUES('ADM',19940711,11.23,11.29,11.11,11.16,478397);
INSERT INTO eod_data VALUES('ADM',19940712,11.17,11.23,11.11,11.17,600715);
INSERT INTO eod_data VALUES('ADM',19940713,11.23,11.29,11.16,11.17,695142);
INSERT INTO eod_data VALUES('ADM',19940714,11.29,11.41,11.23,11.35,1138355);
INSERT INTO eod_data VALUES('ADM',19940715,11.35,11.46,11.35,11.46,725082);
INSERT INTO eod_data VALUES('ADM',19940718,11.52,11.76,11.52,11.70,791359);
INSERT INTO eod_data VALUES('ADM',19940719,11.76,11.88,11.64,11.76,997741);
INSERT INTO eod_data VALUES('ADM',19940720,11.69,11.70,11.53,11.58,434383);
INSERT INTO eod_data VALUES('ADM',19940721,11.52,11.58,11.46,11.52,500532);
INSERT INTO eod_data VALUES('ADM',19940722,11.58,11.64,11.46,11.52,517934);
INSERT INTO eod_data VALUES('ADM',19940725,11.81,11.82,11.58,11.81,644090);
INSERT INTO eod_data VALUES('ADM',19940726,11.76,11.82,11.64,11.70,483258);
INSERT INTO eod_data VALUES('ADM',19940727,11.69,11.70,11.53,11.70,951421);
INSERT INTO eod_data VALUES('ADM',19940728,11.64,11.70,11.52,11.58,433744);
INSERT INTO eod_data VALUES('ADM',19940729,11.70,11.76,11.64,11.70,524075);
INSERT INTO eod_data VALUES('ADM',19940801,11.70,11.76,11.35,11.35,497974);
INSERT INTO eod_data VALUES('ADM',19940802,11.73,11.81,11.64,11.73,626945);
INSERT INTO eod_data VALUES('ADM',19940803,11.64,11.70,11.58,11.64,722779);
INSERT INTO eod_data VALUES('ADM',19940804,11.76,11.88,11.70,11.76,1164969);
INSERT INTO eod_data VALUES('ADM',19940805,11.64,11.69,11.58,11.64,463555);
INSERT INTO eod_data VALUES('ADM',19940808,11.64,11.70,11.52,11.58,635135);
INSERT INTO eod_data VALUES('ADM',19940809,11.70,11.81,11.58,11.70,1989978);
INSERT INTO eod_data VALUES('ADM',19940810,11.81,11.99,11.76,11.88,1519640);
INSERT INTO eod_data VALUES('ADM',19940811,11.81,11.81,11.70,11.76,1173157);
INSERT INTO eod_data VALUES('ADM',19940812,11.76,11.82,11.70,11.76,1460400);
INSERT INTO eod_data VALUES('ADM',19940815,11.81,12.17,11.76,12.11,1778609);
INSERT INTO eod_data VALUES('ADM',19940816,12.41,12.41,12.23,12.41,1747772);
INSERT INTO eod_data VALUES('ADM',19940817,12.35,12.48,12.29,12.35,937220);
INSERT INTO eod_data VALUES('ADM',19940818,12.29,12.35,12.23,12.29,883994);
INSERT INTO eod_data VALUES('ADM',19940819,12.35,12.41,12.29,12.35,825905);
INSERT INTO eod_data VALUES('ADM',19940822,12.29,12.35,12.23,12.29,393185);
INSERT INTO eod_data VALUES('ADM',19940823,12.29,12.35,12.23,12.29,678381);
INSERT INTO eod_data VALUES('ADM',19940824,12.23,12.29,12.16,12.23,505779);
INSERT INTO eod_data VALUES('ADM',19940825,12.35,12.41,12.29,12.35,570393);
INSERT INTO eod_data VALUES('ADM',19940826,12.35,12.41,12.29,12.35,1088327);
INSERT INTO eod_data VALUES('ADM',19940829,12.35,12.60,12.35,12.60,1314924);
INSERT INTO eod_data VALUES('ADM',19940830,12.66,12.72,12.53,12.66,1180194);
INSERT INTO eod_data VALUES('ADM',19940831,12.78,12.85,12.66,12.78,763339);
INSERT INTO eod_data VALUES('ADM',19940901,12.72,12.78,12.60,12.72,531496);
INSERT INTO eod_data VALUES('ADM',19940902,12.66,12.72,12.60,12.60,459845);
INSERT INTO eod_data VALUES('ADM',19940906,12.60,12.79,12.54,12.78,677997);
INSERT INTO eod_data VALUES('ADM',19940907,12.72,12.78,12.66,12.66,614790);
INSERT INTO eod_data VALUES('ADM',19940908,12.72,12.91,12.72,12.78,661749);
INSERT INTO eod_data VALUES('ADM',19940909,12.72,12.79,12.60,12.66,837805);
INSERT INTO eod_data VALUES('ADM',19940912,12.66,12.78,12.66,12.66,665970);
INSERT INTO eod_data VALUES('ADM',19940913,12.29,12.78,11.79,12.29,2275688);
INSERT INTO eod_data VALUES('ADM',19940914,12.04,12.41,12.04,12.35,1761718);
INSERT INTO eod_data VALUES('ADM',19940915,12.35,12.35,12.29,12.35,1073996);
INSERT INTO eod_data VALUES('ADM',19940916,12.29,12.29,12.17,12.23,1976671);
INSERT INTO eod_data VALUES('ADM',19940919,12.29,12.35,12.16,12.16,1044185);
INSERT INTO eod_data VALUES('ADM',19940920,12.11,12.41,12.10,12.23,1632491);
INSERT INTO eod_data VALUES('ADM',19940921,12.23,12.35,12.23,12.29,1107648);
INSERT INTO eod_data VALUES('ADM',19940922,12.47,12.72,12.35,12.47,2335567);
INSERT INTO eod_data VALUES('ADM',19940923,12.48,12.66,12.41,12.61,1615602);
INSERT INTO eod_data VALUES('ADM',19940926,12.72,12.97,12.66,12.91,1701711);
INSERT INTO eod_data VALUES('ADM',19940927,12.91,12.97,12.53,12.78,1560584);
INSERT INTO eod_data VALUES('ADM',19940928,12.78,12.97,12.72,12.78,1118780);
INSERT INTO eod_data VALUES('ADM',19940929,12.78,12.84,12.72,12.72,1939438);
INSERT INTO eod_data VALUES('ADM',19940930,12.84,13.03,12.78,12.91,1439929);
INSERT INTO eod_data VALUES('ADM',19941003,12.78,12.97,12.78,12.90,1145775);
INSERT INTO eod_data VALUES('ADM',19941004,12.69,12.91,12.48,12.69,1571077);
INSERT INTO eod_data VALUES('ADM',19941005,12.60,12.72,12.35,12.72,1069007);
INSERT INTO eod_data VALUES('ADM',19941006,12.78,12.97,12.78,12.78,1167270);
INSERT INTO eod_data VALUES('ADM',19941007,12.78,12.85,12.53,12.60,1016931);
INSERT INTO eod_data VALUES('ADM',19941010,12.66,12.91,12.53,12.91,619013);
INSERT INTO eod_data VALUES('ADM',19941011,12.97,13.40,12.91,13.22,2026316);
INSERT INTO eod_data VALUES('ADM',19941012,13.09,13.29,13.04,13.22,1209751);
INSERT INTO eod_data VALUES('ADM',19941013,13.40,13.47,13.22,13.35,1762103);
INSERT INTO eod_data VALUES('ADM',19941014,13.35,13.90,13.28,13.78,2665161);
INSERT INTO eod_data VALUES('ADM',19941017,13.65,14.03,13.59,13.71,2414512);
INSERT INTO eod_data VALUES('ADM',19941018,13.71,13.84,13.60,13.71,2274664);
INSERT INTO eod_data VALUES('ADM',19941019,13.65,13.71,13.59,13.65,1254148);
INSERT INTO eod_data VALUES('ADM',19941020,13.59,13.65,13.47,13.65,1412036);
INSERT INTO eod_data VALUES('ADM',19941021,13.65,13.71,13.47,13.52,1032413);
INSERT INTO eod_data VALUES('ADM',19941024,13.54,13.60,13.47,13.54,766282);
INSERT INTO eod_data VALUES('ADM',19941025,13.59,13.60,13.40,13.59,1862415);
INSERT INTO eod_data VALUES('ADM',19941026,13.65,13.96,13.59,13.84,1917431);
INSERT INTO eod_data VALUES('ADM',19941027,13.97,14.21,13.90,14.08,2210690);
INSERT INTO eod_data VALUES('ADM',19941028,14.09,14.46,14.02,14.39,3754896);
INSERT INTO eod_data VALUES('ADM',19941031,14.21,14.46,14.15,14.21,2732462);
INSERT INTO eod_data VALUES('ADM',19941101,14.15,14.21,13.90,13.90,1961959);
INSERT INTO eod_data VALUES('ADM',19941102,13.96,14.21,13.84,13.96,2013137);
INSERT INTO eod_data VALUES('ADM',19941103,13.96,14.03,13.83,13.90,1220882);
INSERT INTO eod_data VALUES('ADM',19941104,13.78,13.96,13.60,13.78,1381840);
INSERT INTO eod_data VALUES('ADM',19941107,13.59,13.84,13.53,13.78,1433275);
INSERT INTO eod_data VALUES('ADM',19941108,13.84,13.90,13.78,13.84,766537);
INSERT INTO eod_data VALUES('ADM',19941109,13.90,13.90,13.65,13.71,1815456);
INSERT INTO eod_data VALUES('ADM',19941110,13.71,13.84,13.71,13.71,1206167);
INSERT INTO eod_data VALUES('ADM',19941111,13.78,13.97,13.71,13.90,926856);
INSERT INTO eod_data VALUES('ADM',19941114,13.84,14.02,13.71,13.90,1389134);
INSERT INTO eod_data VALUES('ADM',19941115,13.87,13.96,13.78,13.87,1220499);
INSERT INTO eod_data VALUES('ADM',19941116,13.90,14.09,13.84,14.03,2175376);
INSERT INTO eod_data VALUES('ADM',19941117,14.21,14.39,14.15,14.39,1945707);
INSERT INTO eod_data VALUES('ADM',19941118,14.39,14.51,14.28,14.39,2155799);
INSERT INTO eod_data VALUES('ADM',19941121,14.22,14.27,13.84,14.02,1363801);
INSERT INTO eod_data VALUES('ADM',19941122,14.09,14.21,13.84,13.84,1125176);
INSERT INTO eod_data VALUES('ADM',19941123,13.91,14.21,13.60,13.91,2314200);
INSERT INTO eod_data VALUES('ADM',19941125,14.15,14.21,14.09,14.15,256918);
INSERT INTO eod_data VALUES('ADM',19941128,14.09,14.15,13.84,13.90,1099971);
INSERT INTO eod_data VALUES('ADM',19941129,13.81,13.90,13.71,13.81,674158);
INSERT INTO eod_data VALUES('ADM',19941130,13.81,13.90,13.71,13.81,1538834);
INSERT INTO eod_data VALUES('ADM',19941201,13.74,13.84,13.65,13.74,1118523);
INSERT INTO eod_data VALUES('ADM',19941202,13.90,13.90,13.78,13.90,717533);
INSERT INTO eod_data VALUES('ADM',19941205,14.06,14.27,13.84,14.06,1572227);
INSERT INTO eod_data VALUES('ADM',19941206,14.51,14.61,14.24,14.51,1430205);
INSERT INTO eod_data VALUES('ADM',19941207,14.42,14.61,14.24,14.33,1276155);
INSERT INTO eod_data VALUES('ADM',19941208,14.33,14.43,14.14,14.24,1430461);
INSERT INTO eod_data VALUES('ADM',19941209,14.24,14.51,14.14,14.51,1074892);
INSERT INTO eod_data VALUES('ADM',19941212,14.51,14.70,14.42,14.61,832559);
INSERT INTO eod_data VALUES('ADM',19941213,14.51,14.61,14.23,14.42,1288567);
INSERT INTO eod_data VALUES('ADM',19941214,14.43,14.70,14.33,14.61,2222717);
INSERT INTO eod_data VALUES('ADM',19941215,14.61,14.80,14.51,14.70,1928052);
INSERT INTO eod_data VALUES('ADM',19941216,14.80,15.07,14.69,14.98,2967376);
INSERT INTO eod_data VALUES('ADM',19941219,14.91,15.07,14.75,14.91,1591420);
INSERT INTO eod_data VALUES('ADM',19941220,14.98,15.16,14.89,14.98,969079);
INSERT INTO eod_data VALUES('ADM',19941221,15.07,15.26,14.89,15.16,2239990);
INSERT INTO eod_data VALUES('ADM',19941222,15.16,15.53,15.07,15.26,1623024);
INSERT INTO eod_data VALUES('ADM',19941223,15.26,15.53,15.17,15.44,351472);
INSERT INTO eod_data VALUES('ADM',19941227,15.53,15.73,15.44,15.53,918155);
INSERT INTO eod_data VALUES('ADM',19941228,15.53,15.53,15.35,15.53,618245);
INSERT INTO eod_data VALUES('ADM',19941229,15.63,15.63,15.26,15.26,426322);
INSERT INTO eod_data VALUES('ADM',19941230,15.35,15.44,15.26,15.35,660724);
INSERT INTO eod_data VALUES('ADM',19950103,15.17,15.26,14.98,15.07,1516954);
INSERT INTO eod_data VALUES('ADM',19950104,14.98,15.35,14.98,15.17,1467566);
INSERT INTO eod_data VALUES('ADM',19950105,14.98,15.16,14.88,14.98,2416942);
INSERT INTO eod_data VALUES('ADM',19950106,14.89,14.98,14.51,14.80,2636629);
INSERT INTO eod_data VALUES('ADM',19950109,14.80,14.88,14.70,14.80,1759160);
INSERT INTO eod_data VALUES('ADM',19950110,14.89,14.98,14.80,14.89,2382140);
INSERT INTO eod_data VALUES('ADM',19950111,14.98,15.07,14.80,14.98,1603958);
INSERT INTO eod_data VALUES('ADM',19950112,14.89,15.07,14.80,14.88,1525143);
INSERT INTO eod_data VALUES('ADM',19950113,14.98,15.35,14.88,15.26,1359705);
INSERT INTO eod_data VALUES('ADM',19950116,15.36,15.63,14.98,15.26,1959400);
INSERT INTO eod_data VALUES('ADM',19950117,14.88,15.08,14.42,14.61,3243616);
INSERT INTO eod_data VALUES('ADM',19950118,14.70,14.89,14.51,14.70,1917432);
INSERT INTO eod_data VALUES('ADM',19950119,14.70,14.80,14.51,14.61,1569412);
INSERT INTO eod_data VALUES('ADM',19950120,14.69,14.70,14.33,14.42,1262848);
INSERT INTO eod_data VALUES('ADM',19950123,14.51,14.70,14.43,14.70,1203224);
INSERT INTO eod_data VALUES('ADM',19950124,14.61,14.80,14.51,14.61,998380);
INSERT INTO eod_data VALUES('ADM',19950125,14.61,14.70,14.33,14.42,1255299);
INSERT INTO eod_data VALUES('ADM',19950126,14.43,14.80,14.42,14.80,1079882);
INSERT INTO eod_data VALUES('ADM',19950127,14.80,14.98,14.70,14.80,1351517);
INSERT INTO eod_data VALUES('ADM',19950130,14.70,15.07,14.70,14.98,999787);
INSERT INTO eod_data VALUES('ADM',19950131,14.98,15.07,14.89,14.98,998124);
INSERT INTO eod_data VALUES('ADM',19950201,14.88,15.07,14.70,14.88,2011986);
INSERT INTO eod_data VALUES('ADM',19950202,14.89,15.07,14.70,14.89,1388622);
INSERT INTO eod_data VALUES('ADM',19950203,15.07,15.26,14.98,15.07,1367126);
INSERT INTO eod_data VALUES('ADM',19950206,14.80,15.07,14.70,14.80,1203992);
INSERT INTO eod_data VALUES('ADM',19950207,14.84,14.98,14.70,14.84,2277478);
INSERT INTO eod_data VALUES('ADM',19950208,14.89,15.17,14.88,15.17,1033821);
INSERT INTO eod_data VALUES('ADM',19950209,15.07,15.17,14.98,15.07,816692);
INSERT INTO eod_data VALUES('ADM',19950210,15.07,15.17,14.80,14.80,813495);
INSERT INTO eod_data VALUES('ADM',19950213,14.80,14.98,14.80,14.80,1095236);
INSERT INTO eod_data VALUES('ADM',19950214,14.89,14.98,14.70,14.80,1051477);
INSERT INTO eod_data VALUES('ADM',19950215,14.89,14.98,14.51,14.61,1605366);
INSERT INTO eod_data VALUES('ADM',19950216,14.60,14.69,14.51,14.60,1274619);
INSERT INTO eod_data VALUES('ADM',19950217,14.70,14.80,14.61,14.61,1090501);
INSERT INTO eod_data VALUES('ADM',19950221,14.70,14.70,14.05,14.33,1819679);
INSERT INTO eod_data VALUES('ADM',19950222,14.28,14.42,14.14,14.28,828592);
INSERT INTO eod_data VALUES('ADM',19950223,13.95,14.61,13.58,13.95,4037152);
INSERT INTO eod_data VALUES('ADM',19950224,13.77,14.14,13.77,14.05,3852649);
INSERT INTO eod_data VALUES('ADM',19950227,13.96,14.51,13.95,14.14,1798697);
INSERT INTO eod_data VALUES('ADM',19950228,14.23,14.33,14.05,14.05,1635050);
INSERT INTO eod_data VALUES('ADM',19950301,14.14,14.24,14.05,14.14,1330406);
INSERT INTO eod_data VALUES('ADM',19950302,14.14,14.23,14.05,14.15,1809571);
INSERT INTO eod_data VALUES('ADM',19950303,14.15,14.42,14.05,14.24,1260802);
INSERT INTO eod_data VALUES('ADM',19950306,14.14,14.33,14.05,14.24,834606);
INSERT INTO eod_data VALUES('ADM',19950307,14.24,14.33,14.05,14.14,1344607);
INSERT INTO eod_data VALUES('ADM',19950308,14.24,14.33,14.14,14.14,1356378);
INSERT INTO eod_data VALUES('ADM',19950309,14.14,14.24,14.05,14.14,1179043);
INSERT INTO eod_data VALUES('ADM',19950310,14.51,14.61,14.14,14.51,1220626);
INSERT INTO eod_data VALUES('ADM',19950313,14.61,14.98,14.61,14.80,1908349);
INSERT INTO eod_data VALUES('ADM',19950314,14.70,14.80,14.51,14.61,2039239);
INSERT INTO eod_data VALUES('ADM',19950315,14.61,14.69,14.42,14.42,1560968);
INSERT INTO eod_data VALUES('ADM',19950316,14.42,14.61,14.42,14.51,1814562);
INSERT INTO eod_data VALUES('ADM',19950317,14.61,14.61,14.42,14.51,1871498);
INSERT INTO eod_data VALUES('ADM',19950320,14.61,14.70,14.43,14.61,1774642);
INSERT INTO eod_data VALUES('ADM',19950321,14.05,14.51,13.95,14.05,2492559);
INSERT INTO eod_data VALUES('ADM',19950322,14.00,14.14,13.87,14.00,1410502);
INSERT INTO eod_data VALUES('ADM',19950323,13.96,14.15,13.95,14.15,1976160);
INSERT INTO eod_data VALUES('ADM',19950324,14.14,14.42,14.05,14.33,1308270);
INSERT INTO eod_data VALUES('ADM',19950327,14.43,14.51,14.33,14.43,885018);
INSERT INTO eod_data VALUES('ADM',19950328,14.24,14.42,14.14,14.24,743123);
INSERT INTO eod_data VALUES('ADM',19950329,14.33,14.42,14.05,14.15,1295219);
INSERT INTO eod_data VALUES('ADM',19950330,14.14,14.14,13.68,13.76,3233636);
INSERT INTO eod_data VALUES('ADM',19950331,13.68,13.95,13.68,13.87,1665118);
INSERT INTO eod_data VALUES('ADM',19950403,13.68,13.87,13.68,13.68,1380689);
INSERT INTO eod_data VALUES('ADM',19950404,13.77,13.87,13.68,13.77,1052885);
INSERT INTO eod_data VALUES('ADM',19950405,13.96,14.05,13.87,13.95,1138355);
INSERT INTO eod_data VALUES('ADM',19950406,14.14,14.14,13.87,14.05,1114684);
INSERT INTO eod_data VALUES('ADM',19950407,14.05,14.05,13.77,13.96,834094);
INSERT INTO eod_data VALUES('ADM',19950410,13.95,14.05,13.68,14.05,1074637);
INSERT INTO eod_data VALUES('ADM',19950411,14.14,14.24,14.05,14.14,673647);
INSERT INTO eod_data VALUES('ADM',19950412,14.24,14.80,14.14,14.42,1355739);
INSERT INTO eod_data VALUES('ADM',19950413,14.33,14.42,14.14,14.14,578709);
INSERT INTO eod_data VALUES('ADM',19950417,14.42,14.51,13.68,13.87,2023884);
INSERT INTO eod_data VALUES('ADM',19950418,13.87,13.95,13.68,13.77,1789100);
INSERT INTO eod_data VALUES('ADM',19950419,13.87,14.05,13.77,13.96,1554699);
INSERT INTO eod_data VALUES('ADM',19950420,13.58,14.05,13.40,13.58,3074341);
INSERT INTO eod_data VALUES('ADM',19950421,13.63,13.77,13.49,13.63,3224168);
INSERT INTO eod_data VALUES('ADM',19950424,13.76,13.77,13.58,13.77,2933598);
INSERT INTO eod_data VALUES('ADM',19950425,13.77,13.87,13.49,13.68,3485054);
INSERT INTO eod_data VALUES('ADM',19950426,13.77,14.15,13.77,14.05,1563015);
INSERT INTO eod_data VALUES('ADM',19950427,14.05,14.14,13.68,13.68,1891842);
INSERT INTO eod_data VALUES('ADM',19950428,13.77,13.95,13.58,13.77,1961830);
INSERT INTO eod_data VALUES('ADM',19950501,13.58,13.68,13.40,13.68,5457634);
INSERT INTO eod_data VALUES('ADM',19950502,13.68,13.76,13.49,13.58,1364055);
INSERT INTO eod_data VALUES('ADM',19950503,13.68,13.68,13.50,13.58,1619569);
INSERT INTO eod_data VALUES('ADM',19950504,13.81,14.05,13.58,13.81,3837551);
INSERT INTO eod_data VALUES('ADM',19950505,14.05,14.23,13.96,14.14,1455154);
INSERT INTO eod_data VALUES('ADM',19950508,14.23,14.24,13.95,14.23,628993);
INSERT INTO eod_data VALUES('ADM',19950509,14.24,14.33,13.87,14.05,1786669);
INSERT INTO eod_data VALUES('ADM',19950510,13.77,13.96,13.58,13.77,3244128);
INSERT INTO eod_data VALUES('ADM',19950511,13.72,13.87,13.58,13.72,1739583);
INSERT INTO eod_data VALUES('ADM',19950512,13.72,13.87,13.58,13.72,1525399);
INSERT INTO eod_data VALUES('ADM',19950515,13.87,13.87,13.68,13.68,988782);
INSERT INTO eod_data VALUES('ADM',19950516,13.77,13.95,13.58,13.87,1504800);
INSERT INTO eod_data VALUES('ADM',19950517,13.87,14.15,13.77,14.05,1364694);
INSERT INTO eod_data VALUES('ADM',19950518,14.05,14.33,13.95,14.05,1905277);
INSERT INTO eod_data VALUES('ADM',19950519,13.96,14.05,13.87,13.96,1399497);
INSERT INTO eod_data VALUES('ADM',19950522,14.05,14.14,13.95,14.05,1060434);
INSERT INTO eod_data VALUES('ADM',19950523,14.05,14.14,13.77,13.87,1398217);
INSERT INTO eod_data VALUES('ADM',19950524,13.76,13.95,13.68,13.77,2745897);
INSERT INTO eod_data VALUES('ADM',19950525,13.77,13.77,13.58,13.77,2396599);
INSERT INTO eod_data VALUES('ADM',19950526,13.87,13.87,13.58,13.76,1040730);
INSERT INTO eod_data VALUES('ADM',19950530,13.77,13.77,13.58,13.77,808760);
INSERT INTO eod_data VALUES('ADM',19950531,13.76,13.87,13.58,13.77,1919608);
INSERT INTO eod_data VALUES('ADM',19950601,13.68,13.87,13.68,13.77,3312708);
INSERT INTO eod_data VALUES('ADM',19950602,13.72,13.87,13.58,13.72,2652879);
INSERT INTO eod_data VALUES('ADM',19950605,13.87,13.95,13.77,13.87,934534);
INSERT INTO eod_data VALUES('ADM',19950606,13.87,13.95,13.76,13.95,589969);
INSERT INTO eod_data VALUES('ADM',19950607,13.87,14.05,13.76,13.87,803003);
INSERT INTO eod_data VALUES('ADM',19950608,13.87,13.87,13.68,13.87,1159723);
INSERT INTO eod_data VALUES('ADM',19950609,13.82,13.95,13.68,13.82,1936368);
INSERT INTO eod_data VALUES('ADM',19950612,13.95,14.24,13.87,14.23,774726);
INSERT INTO eod_data VALUES('ADM',19950613,14.24,14.33,14.14,14.24,953086);
INSERT INTO eod_data VALUES('ADM',19950614,14.24,14.24,14.14,14.23,575382);
INSERT INTO eod_data VALUES('ADM',19950615,14.24,14.33,14.14,14.33,582037);
INSERT INTO eod_data VALUES('ADM',19950616,14.33,14.51,14.14,14.33,1930483);
INSERT INTO eod_data VALUES('ADM',19950619,14.42,14.51,14.05,14.14,987376);
INSERT INTO eod_data VALUES('ADM',19950620,14.05,14.24,13.87,14.23,713439);
INSERT INTO eod_data VALUES('ADM',19950621,14.14,14.33,14.14,14.14,575510);
INSERT INTO eod_data VALUES('ADM',19950622,14.14,14.33,14.14,14.33,943362);
INSERT INTO eod_data VALUES('ADM',19950623,14.24,14.33,14.14,14.15,820276);
INSERT INTO eod_data VALUES('ADM',19950626,14.14,14.23,13.87,13.87,1366486);
INSERT INTO eod_data VALUES('ADM',19950627,13.95,14.15,13.87,13.95,1344095);
INSERT INTO eod_data VALUES('ADM',19950628,13.95,14.24,13.40,13.49,3074085);
INSERT INTO eod_data VALUES('ADM',19950629,13.58,13.68,13.40,13.58,2377534);
INSERT INTO eod_data VALUES('ADM',19950630,13.68,14.05,13.68,13.87,2089138);
INSERT INTO eod_data VALUES('ADM',19950703,13.96,14.14,13.95,14.05,656629);
INSERT INTO eod_data VALUES('ADM',19950705,14.05,14.05,13.76,13.77,1228942);
INSERT INTO eod_data VALUES('ADM',19950706,13.86,14.05,13.68,13.86,2186251);
INSERT INTO eod_data VALUES('ADM',19950707,13.03,13.95,13.02,13.21,8338645);
INSERT INTO eod_data VALUES('ADM',19950710,11.54,11.91,11.16,11.82,30786148);
INSERT INTO eod_data VALUES('ADM',19950711,11.82,11.91,11.54,11.72,11325085);
INSERT INTO eod_data VALUES('ADM',19950712,11.72,12.10,11.63,11.91,7108423);
INSERT INTO eod_data VALUES('ADM',19950713,12.01,12.38,11.91,12.29,7822373);
INSERT INTO eod_data VALUES('ADM',19950714,12.28,12.65,12.19,12.28,6006148);
INSERT INTO eod_data VALUES('ADM',19950717,12.37,12.65,12.19,12.47,4107395);
INSERT INTO eod_data VALUES('ADM',19950718,12.57,12.65,12.37,12.56,4924345);
INSERT INTO eod_data VALUES('ADM',19950719,12.47,12.56,12.28,12.47,3722399);
INSERT INTO eod_data VALUES('ADM',19950720,12.47,12.65,12.28,12.56,4297398);
INSERT INTO eod_data VALUES('ADM',19950721,12.70,12.84,12.56,12.70,2543738);
INSERT INTO eod_data VALUES('ADM',19950724,12.84,12.94,12.38,12.47,3716512);
INSERT INTO eod_data VALUES('ADM',19950725,12.57,12.83,12.47,12.75,2470425);
INSERT INTO eod_data VALUES('ADM',19950726,12.56,12.65,12.47,12.56,2423852);
INSERT INTO eod_data VALUES('ADM',19950727,12.56,12.84,11.91,12.09,8102580);
INSERT INTO eod_data VALUES('ADM',19950728,12.01,12.28,11.91,12.19,6916628);
INSERT INTO eod_data VALUES('ADM',19950731,12.10,12.47,11.91,12.28,2514823);
INSERT INTO eod_data VALUES('ADM',19950801,12.28,12.47,12.19,12.28,1614195);
INSERT INTO eod_data VALUES('ADM',19950802,12.28,12.38,12.09,12.19,1846933);
INSERT INTO eod_data VALUES('ADM',19950803,12.19,12.29,11.90,12.01,2022861);
INSERT INTO eod_data VALUES('ADM',19950804,12.01,12.09,11.82,12.01,5316250);
INSERT INTO eod_data VALUES('ADM',19950807,12.09,12.19,11.91,12.01,4057623);
INSERT INTO eod_data VALUES('ADM',19950808,12.33,12.56,12.09,12.33,5214659);
INSERT INTO eod_data VALUES('ADM',19950809,12.56,12.57,12.28,12.29,2922211);
INSERT INTO eod_data VALUES('ADM',19950810,12.38,12.38,12.19,12.28,2509064);
INSERT INTO eod_data VALUES('ADM',19950811,12.37,12.47,12.28,12.37,2368193);
INSERT INTO eod_data VALUES('ADM',19950814,12.75,12.94,12.47,12.75,7078994);
INSERT INTO eod_data VALUES('ADM',19950815,12.65,12.84,12.56,12.83,2426795);
INSERT INTO eod_data VALUES('ADM',19950816,12.84,12.94,12.65,12.94,2157975);
INSERT INTO eod_data VALUES('ADM',19950817,13.19,13.38,12.99,13.09,3632452);
INSERT INTO eod_data VALUES('ADM',19950818,13.09,13.29,12.99,13.09,1756218);
INSERT INTO eod_data VALUES('ADM',19950821,12.99,13.19,12.99,12.99,1327718);
INSERT INTO eod_data VALUES('ADM',19950822,12.99,13.19,12.90,12.99,1368662);
INSERT INTO eod_data VALUES('ADM',19950823,12.99,13.09,12.90,12.99,1802407);
INSERT INTO eod_data VALUES('ADM',19950824,12.99,13.09,12.80,12.90,1369941);
INSERT INTO eod_data VALUES('ADM',19950825,12.90,12.90,12.51,12.60,2319702);
INSERT INTO eod_data VALUES('ADM',19950828,12.70,12.99,12.60,12.99,1853202);
INSERT INTO eod_data VALUES('ADM',19950829,12.99,12.99,12.70,12.70,798012);
INSERT INTO eod_data VALUES('ADM',19950830,12.70,13.09,12.70,12.99,3426582);
INSERT INTO eod_data VALUES('ADM',19950831,12.90,13.09,12.80,12.99,1945965);
INSERT INTO eod_data VALUES('ADM',19950901,12.99,13.09,12.90,12.99,1735106);
INSERT INTO eod_data VALUES('ADM',19950905,12.99,12.99,12.70,12.90,1488806);
INSERT INTO eod_data VALUES('ADM',19950906,12.90,12.99,12.90,12.90,1480745);
INSERT INTO eod_data VALUES('ADM',19950907,12.90,12.99,12.70,12.80,1786029);
INSERT INTO eod_data VALUES('ADM',19950908,12.90,12.99,12.80,12.99,1264256);
INSERT INTO eod_data VALUES('ADM',19950911,12.99,12.99,12.70,12.70,1318378);
INSERT INTO eod_data VALUES('ADM',19950912,12.80,12.90,12.70,12.90,948096);
INSERT INTO eod_data VALUES('ADM',19950913,12.80,12.99,12.70,12.90,2083252);
INSERT INTO eod_data VALUES('ADM',19950914,12.90,12.99,12.80,12.90,2592231);
INSERT INTO eod_data VALUES('ADM',19950915,12.99,12.99,12.80,12.90,2270953);
INSERT INTO eod_data VALUES('ADM',19950918,12.80,12.90,12.80,12.90,2404147);
INSERT INTO eod_data VALUES('ADM',19950919,12.80,12.90,12.80,12.80,1038556);
INSERT INTO eod_data VALUES('ADM',19950920,12.80,12.90,12.60,12.80,2344268);
INSERT INTO eod_data VALUES('ADM',19950921,12.80,12.90,12.70,12.80,1463855);
INSERT INTO eod_data VALUES('ADM',19950922,12.70,12.80,12.60,12.70,1923701);
INSERT INTO eod_data VALUES('ADM',19950925,12.60,12.80,12.60,12.80,1307758);
INSERT INTO eod_data VALUES('ADM',19950926,12.70,12.70,12.41,12.41,3449997);
INSERT INTO eod_data VALUES('ADM',19950927,12.31,12.41,12.11,12.21,4189794);
INSERT INTO eod_data VALUES('ADM',19950928,12.11,12.31,12.02,12.11,3504758);
INSERT INTO eod_data VALUES('ADM',19950929,12.31,12.51,12.02,12.02,2380477);
INSERT INTO eod_data VALUES('ADM',19951002,12.11,12.21,11.92,12.11,2449952);
INSERT INTO eod_data VALUES('ADM',19951003,12.02,12.47,11.92,11.97,2215679);
INSERT INTO eod_data VALUES('ADM',19951004,11.92,12.02,11.72,11.92,2276838);
INSERT INTO eod_data VALUES('ADM',19951005,11.82,12.11,11.82,12.02,2179726);
INSERT INTO eod_data VALUES('ADM',19951006,11.92,12.11,11.82,11.82,2274025);
INSERT INTO eod_data VALUES('ADM',19951009,11.92,11.92,11.72,11.82,1785518);
INSERT INTO eod_data VALUES('ADM',19951010,11.72,11.92,11.72,11.82,2163733);
INSERT INTO eod_data VALUES('ADM',19951011,11.82,12.21,11.72,11.82,1790379);
INSERT INTO eod_data VALUES('ADM',19951012,11.92,11.92,11.63,11.72,4096135);
INSERT INTO eod_data VALUES('ADM',19951013,11.72,12.31,11.72,12.31,3859559);
INSERT INTO eod_data VALUES('ADM',19951016,12.21,12.41,12.11,12.21,2449440);
INSERT INTO eod_data VALUES('ADM',19951017,12.21,12.41,12.21,12.31,3481217);
INSERT INTO eod_data VALUES('ADM',19951018,12.41,12.70,12.31,12.60,4778101);
INSERT INTO eod_data VALUES('ADM',19951019,12.51,12.99,12.51,12.99,4608952);
INSERT INTO eod_data VALUES('ADM',19951020,12.90,12.90,12.60,12.70,2524035);
INSERT INTO eod_data VALUES('ADM',19951023,12.70,12.80,12.60,12.70,1268350);
INSERT INTO eod_data VALUES('ADM',19951024,12.70,12.90,12.70,12.80,1098948);
INSERT INTO eod_data VALUES('ADM',19951025,12.80,12.99,12.70,12.90,1555722);
INSERT INTO eod_data VALUES('ADM',19951026,12.80,12.90,12.70,12.80,1590397);
INSERT INTO eod_data VALUES('ADM',19951027,12.70,12.80,12.41,12.70,2718901);
INSERT INTO eod_data VALUES('ADM',19951030,12.60,12.70,12.60,12.70,798396);
INSERT INTO eod_data VALUES('ADM',19951031,12.70,12.80,12.51,12.51,1222801);
INSERT INTO eod_data VALUES('ADM',19951101,12.60,12.80,12.51,12.51,2022477);
INSERT INTO eod_data VALUES('ADM',19951102,12.60,12.80,12.51,12.70,1549197);
INSERT INTO eod_data VALUES('ADM',19951103,12.60,12.80,12.60,12.70,1977440);
INSERT INTO eod_data VALUES('ADM',19951106,12.60,12.70,12.51,12.66,1229327);
INSERT INTO eod_data VALUES('ADM',19951107,12.70,12.80,12.60,12.80,1077068);
INSERT INTO eod_data VALUES('ADM',19951108,12.70,12.80,12.70,12.70,1058132);
INSERT INTO eod_data VALUES('ADM',19951109,12.70,12.90,12.60,12.70,2114600);
INSERT INTO eod_data VALUES('ADM',19951110,12.70,12.80,12.60,12.60,1161641);
INSERT INTO eod_data VALUES('ADM',19951113,12.70,12.80,12.70,12.80,1333859);
INSERT INTO eod_data VALUES('ADM',19951114,12.80,12.99,12.70,12.90,1697233);
INSERT INTO eod_data VALUES('ADM',19951115,12.99,13.38,12.90,13.29,3018043);
INSERT INTO eod_data VALUES('ADM',19951116,13.29,13.38,13.19,13.29,2321621);
INSERT INTO eod_data VALUES('ADM',19951117,13.38,13.38,13.09,13.29,1017956);
INSERT INTO eod_data VALUES('ADM',19951120,13.29,13.29,12.99,13.19,1198363);
INSERT INTO eod_data VALUES('ADM',19951121,13.19,13.38,13.19,13.38,1742910);
INSERT INTO eod_data VALUES('ADM',19951122,13.48,13.68,13.29,13.48,2885617);
INSERT INTO eod_data VALUES('ADM',19951124,13.58,13.68,13.48,13.48,507953);
INSERT INTO eod_data VALUES('ADM',19951127,13.58,13.68,13.29,13.29,2266219);
INSERT INTO eod_data VALUES('ADM',19951128,13.38,13.48,13.29,13.48,757069);
INSERT INTO eod_data VALUES('ADM',19951129,13.38,13.87,13.38,13.68,1696082);
INSERT INTO eod_data VALUES('ADM',19951130,13.78,13.87,13.38,13.48,1552268);
INSERT INTO eod_data VALUES('ADM',19951201,13.58,13.68,13.48,13.68,1240586);
INSERT INTO eod_data VALUES('ADM',19951204,13.48,13.78,13.48,13.68,1068495);
INSERT INTO eod_data VALUES('ADM',19951205,13.68,13.78,13.38,13.58,2129826);
INSERT INTO eod_data VALUES('ADM',19951206,13.58,13.68,13.58,13.68,767048);
INSERT INTO eod_data VALUES('ADM',19951207,13.68,13.68,13.48,13.48,708832);
INSERT INTO eod_data VALUES('ADM',19951208,13.48,13.58,13.38,13.48,854566);
INSERT INTO eod_data VALUES('ADM',19951211,13.48,13.58,13.38,13.58,662772);
INSERT INTO eod_data VALUES('ADM',19951212,13.48,13.68,13.38,13.58,990318);
INSERT INTO eod_data VALUES('ADM',19951213,13.58,13.68,13.48,13.68,829488);
INSERT INTO eod_data VALUES('ADM',19951214,13.68,13.68,13.48,13.58,1433020);
INSERT INTO eod_data VALUES('ADM',19951215,13.58,13.68,13.48,13.48,2567537);
INSERT INTO eod_data VALUES('ADM',19951218,13.48,13.58,13.38,13.38,847144);
INSERT INTO eod_data VALUES('ADM',19951219,13.38,13.68,13.38,13.58,1438266);
INSERT INTO eod_data VALUES('ADM',19951220,13.58,13.58,13.38,13.38,892822);
INSERT INTO eod_data VALUES('ADM',19951221,13.38,13.68,13.38,13.68,1698000);
INSERT INTO eod_data VALUES('ADM',19951222,13.68,13.87,13.68,13.87,1346527);
INSERT INTO eod_data VALUES('ADM',19951226,13.87,13.97,13.78,13.87,825778);
INSERT INTO eod_data VALUES('ADM',19951227,13.87,14.07,13.87,14.07,933510);
INSERT INTO eod_data VALUES('ADM',19951228,14.07,14.36,13.97,14.07,1229966);
INSERT INTO eod_data VALUES('ADM',19951229,14.07,14.17,13.97,14.07,710112);
INSERT INTO eod_data VALUES('ADM',19960102,14.07,14.36,13.97,14.26,2503563);
INSERT INTO eod_data VALUES('ADM',19960103,14.26,14.65,14.26,14.36,1647588);
INSERT INTO eod_data VALUES('ADM',19960104,14.46,14.75,14.36,14.56,2088627);
INSERT INTO eod_data VALUES('ADM',19960105,14.46,14.65,14.36,14.56,2859004);
INSERT INTO eod_data VALUES('ADM',19960108,14.56,14.56,14.36,14.36,263061);
INSERT INTO eod_data VALUES('ADM',19960109,14.46,14.56,14.07,14.17,2260205);
INSERT INTO eod_data VALUES('ADM',19960110,14.07,14.17,13.87,13.87,2263405);
INSERT INTO eod_data VALUES('ADM',19960111,13.87,13.97,13.38,13.48,4746625);
INSERT INTO eod_data VALUES('ADM',19960112,13.48,13.58,13.38,13.48,2560372);
INSERT INTO eod_data VALUES('ADM',19960115,13.38,13.48,13.09,13.29,3145864);
INSERT INTO eod_data VALUES('ADM',19960116,13.48,14.07,13.29,14.07,4347682);
INSERT INTO eod_data VALUES('ADM',19960117,14.07,14.26,13.87,13.97,1550860);
INSERT INTO eod_data VALUES('ADM',19960118,13.87,14.17,13.87,14.17,2535167);
INSERT INTO eod_data VALUES('ADM',19960119,14.17,14.46,14.07,14.36,1281402);
INSERT INTO eod_data VALUES('ADM',19960122,14.36,14.56,14.26,14.56,1327078);
INSERT INTO eod_data VALUES('ADM',19960123,14.46,14.56,14.26,14.56,1102913);
INSERT INTO eod_data VALUES('ADM',19960124,14.46,14.65,14.36,14.56,1229070);
INSERT INTO eod_data VALUES('ADM',19960125,14.56,14.56,14.36,14.36,1446966);
INSERT INTO eod_data VALUES('ADM',19960126,14.36,14.65,14.36,14.56,874141);
INSERT INTO eod_data VALUES('ADM',19960129,14.56,14.65,14.46,14.65,451655);
INSERT INTO eod_data VALUES('ADM',19960130,14.65,15.05,14.56,14.85,2736941);
INSERT INTO eod_data VALUES('ADM',19960131,14.75,14.95,14.75,14.85,2225786);
INSERT INTO eod_data VALUES('ADM',19960201,14.85,14.95,14.75,14.85,1679064);
INSERT INTO eod_data VALUES('ADM',19960202,14.95,14.95,14.85,14.85,608905);
INSERT INTO eod_data VALUES('ADM',19960205,14.85,14.85,14.56,14.85,988017);
INSERT INTO eod_data VALUES('ADM',19960206,14.85,15.05,14.75,14.95,1330790);
INSERT INTO eod_data VALUES('ADM',19960207,14.95,14.95,14.85,14.95,880283);
INSERT INTO eod_data VALUES('ADM',19960208,14.85,15.24,14.75,15.24,1229711);
INSERT INTO eod_data VALUES('ADM',19960209,15.24,15.34,15.05,15.14,1480489);
INSERT INTO eod_data VALUES('ADM',19960212,15.14,15.34,14.85,14.95,1583104);
INSERT INTO eod_data VALUES('ADM',19960213,14.95,15.05,14.75,14.95,1598456);
INSERT INTO eod_data VALUES('ADM',19960214,14.95,15.05,14.85,14.95,1008999);
INSERT INTO eod_data VALUES('ADM',19960215,14.95,15.14,14.85,15.05,1325798);
INSERT INTO eod_data VALUES('ADM',19960216,15.05,15.14,14.85,15.14,2009044);
INSERT INTO eod_data VALUES('ADM',19960220,14.95,14.95,14.65,14.85,1241994);
INSERT INTO eod_data VALUES('ADM',19960221,14.75,14.85,14.65,14.85,1161129);
INSERT INTO eod_data VALUES('ADM',19960222,14.85,15.05,14.75,14.95,1496610);
INSERT INTO eod_data VALUES('ADM',19960223,15.05,15.14,14.95,15.05,1025633);
INSERT INTO eod_data VALUES('ADM',19960226,15.05,15.24,15.05,15.14,1553803);
INSERT INTO eod_data VALUES('ADM',19960227,15.05,15.24,14.95,14.95,1087816);
INSERT INTO eod_data VALUES('ADM',19960228,15.14,15.34,14.95,15.34,1780398);
INSERT INTO eod_data VALUES('ADM',19960229,15.05,15.24,15.05,15.05,1271166);
INSERT INTO eod_data VALUES('ADM',19960301,15.14,15.24,15.05,15.14,885530);
INSERT INTO eod_data VALUES('ADM',19960304,15.14,15.24,15.05,15.14,1309550);
INSERT INTO eod_data VALUES('ADM',19960305,15.14,15.14,14.95,14.95,1322217);
INSERT INTO eod_data VALUES('ADM',19960306,14.95,15.14,14.95,15.05,754255);
INSERT INTO eod_data VALUES('ADM',19960307,14.95,15.14,14.95,14.95,621060);
INSERT INTO eod_data VALUES('ADM',19960308,14.85,14.85,14.36,14.36,1395147);
INSERT INTO eod_data VALUES('ADM',19960311,14.36,14.65,14.07,14.36,1391693);
INSERT INTO eod_data VALUES('ADM',19960312,14.26,14.65,14.26,14.65,1110845);
INSERT INTO eod_data VALUES('ADM',19960313,14.65,14.75,14.36,14.65,970230);
INSERT INTO eod_data VALUES('ADM',19960314,14.56,14.85,14.56,14.65,715485);
INSERT INTO eod_data VALUES('ADM',19960315,14.46,14.56,14.46,14.56,1195292);
INSERT INTO eod_data VALUES('ADM',19960318,14.56,14.56,14.26,14.36,1047255);
INSERT INTO eod_data VALUES('ADM',19960319,14.36,14.56,14.07,14.07,1247623);
INSERT INTO eod_data VALUES('ADM',19960320,14.17,14.56,14.17,14.56,1200154);
INSERT INTO eod_data VALUES('ADM',19960321,14.56,14.56,14.36,14.56,750288);
INSERT INTO eod_data VALUES('ADM',19960322,14.65,14.65,14.36,14.56,829231);
INSERT INTO eod_data VALUES('ADM',19960325,14.75,14.95,14.56,14.75,1233931);
INSERT INTO eod_data VALUES('ADM',19960326,14.65,14.75,14.32,14.46,1323624);
INSERT INTO eod_data VALUES('ADM',19960327,14.46,14.65,14.36,14.56,742099);
INSERT INTO eod_data VALUES('ADM',19960328,14.46,14.56,14.46,14.46,443084);
INSERT INTO eod_data VALUES('ADM',19960329,14.56,14.65,14.36,14.36,1313643);
INSERT INTO eod_data VALUES('ADM',19960401,14.46,14.56,14.07,14.17,1974113);
INSERT INTO eod_data VALUES('ADM',19960402,14.26,14.56,14.07,14.56,1129143);
INSERT INTO eod_data VALUES('ADM',19960403,14.36,14.85,14.36,14.75,1235851);
INSERT INTO eod_data VALUES('ADM',19960404,14.85,15.05,14.75,14.95,1339618);
INSERT INTO eod_data VALUES('ADM',19960408,14.75,14.75,14.46,14.46,759244);
INSERT INTO eod_data VALUES('ADM',19960409,14.46,14.56,14.17,14.26,1267711);
INSERT INTO eod_data VALUES('ADM',19960410,14.26,14.36,14.07,14.07,905745);
INSERT INTO eod_data VALUES('ADM',19960411,14.17,14.26,13.97,14.17,1410117);
INSERT INTO eod_data VALUES('ADM',19960412,14.46,14.85,14.46,14.46,1777586);
INSERT INTO eod_data VALUES('ADM',19960415,14.46,14.75,14.36,14.65,1271678);
INSERT INTO eod_data VALUES('ADM',19960416,14.56,14.65,14.36,14.56,1290870);
INSERT INTO eod_data VALUES('ADM',19960417,14.56,14.75,14.46,14.75,1282041);
INSERT INTO eod_data VALUES('ADM',19960418,14.75,15.05,14.65,14.85,1061329);
INSERT INTO eod_data VALUES('ADM',19960419,15.05,15.24,14.85,15.14,1256067);
INSERT INTO eod_data VALUES('ADM',19960422,15.05,15.14,14.85,14.85,655094);
INSERT INTO eod_data VALUES('ADM',19960423,14.75,14.95,14.75,14.95,886936);
INSERT INTO eod_data VALUES('ADM',19960424,14.85,14.95,14.75,14.85,520493);
INSERT INTO eod_data VALUES('ADM',19960425,14.85,14.95,14.75,14.95,745043);
INSERT INTO eod_data VALUES('ADM',19960426,14.85,14.95,14.75,14.85,1012326);
INSERT INTO eod_data VALUES('ADM',19960429,14.75,14.95,14.75,14.95,844330);
INSERT INTO eod_data VALUES('ADM',19960430,14.85,14.95,14.75,14.75,662515);
INSERT INTO eod_data VALUES('ADM',19960501,14.75,14.95,14.75,14.95,936325);
INSERT INTO eod_data VALUES('ADM',19960502,14.75,14.85,14.65,14.75,938372);
INSERT INTO eod_data VALUES('ADM',19960503,14.75,14.75,14.65,14.65,851367);
INSERT INTO eod_data VALUES('ADM',19960506,14.65,14.85,14.56,14.85,1212309);
INSERT INTO eod_data VALUES('ADM',19960507,14.85,14.85,14.46,14.46,1029343);
INSERT INTO eod_data VALUES('ADM',19960508,14.46,14.56,14.36,14.36,1963621);
INSERT INTO eod_data VALUES('ADM',19960509,14.36,14.65,14.36,14.65,1252868);
INSERT INTO eod_data VALUES('ADM',19960510,14.75,14.85,14.56,14.75,501684);
INSERT INTO eod_data VALUES('ADM',19960513,14.75,14.85,14.56,14.75,963577);
INSERT INTO eod_data VALUES('ADM',19960514,14.75,14.75,14.56,14.65,826161);
INSERT INTO eod_data VALUES('ADM',19960515,14.75,14.95,14.65,14.95,1688276);
INSERT INTO eod_data VALUES('ADM',19960516,14.75,15.05,14.75,14.95,984049);
INSERT INTO eod_data VALUES('ADM',19960517,15.14,15.14,15.05,15.14,925961);
INSERT INTO eod_data VALUES('ADM',19960520,15.14,15.14,14.95,15.05,531880);
INSERT INTO eod_data VALUES('ADM',19960521,14.95,15.24,14.95,15.24,960122);
INSERT INTO eod_data VALUES('ADM',19960522,15.05,15.24,15.05,15.24,1003753);
INSERT INTO eod_data VALUES('ADM',19960523,15.14,15.24,15.05,15.24,1716042);
INSERT INTO eod_data VALUES('ADM',19960524,15.34,15.83,15.24,15.83,1862670);
INSERT INTO eod_data VALUES('ADM',19960528,15.63,15.73,15.34,15.44,1889540);
INSERT INTO eod_data VALUES('ADM',19960529,15.44,15.44,15.24,15.34,1118139);
INSERT INTO eod_data VALUES('ADM',19960530,15.24,15.53,15.05,15.34,915341);
INSERT INTO eod_data VALUES('ADM',19960531,15.34,15.53,15.05,15.24,1136308);
INSERT INTO eod_data VALUES('ADM',19960603,15.14,15.14,14.95,15.14,558109);
INSERT INTO eod_data VALUES('ADM',19960604,15.24,15.24,15.05,15.14,653560);
INSERT INTO eod_data VALUES('ADM',19960605,15.14,15.34,15.05,15.34,567066);
INSERT INTO eod_data VALUES('ADM',19960606,15.34,15.44,15.05,15.05,637565);
INSERT INTO eod_data VALUES('ADM',19960607,14.75,15.44,14.56,15.34,936325);
INSERT INTO eod_data VALUES('ADM',19960610,15.44,15.53,15.24,15.44,672751);
INSERT INTO eod_data VALUES('ADM',19960611,15.44,15.53,15.34,15.44,862115);
INSERT INTO eod_data VALUES('ADM',19960612,15.44,15.53,15.24,15.24,609544);
INSERT INTO eod_data VALUES('ADM',19960613,15.34,15.34,14.95,15.05,861731);
INSERT INTO eod_data VALUES('ADM',19960614,15.14,15.24,14.95,15.14,536614);
INSERT INTO eod_data VALUES('ADM',19960617,15.05,15.05,14.85,14.95,706145);
INSERT INTO eod_data VALUES('ADM',19960618,14.95,15.14,14.85,15.14,892822);
INSERT INTO eod_data VALUES('ADM',19960619,14.95,15.05,14.75,14.95,851238);
INSERT INTO eod_data VALUES('ADM',19960620,14.85,15.34,14.85,15.24,2885104);
INSERT INTO eod_data VALUES('ADM',19960621,15.24,15.44,15.14,15.34,1669852);
INSERT INTO eod_data VALUES('ADM',19960624,15.44,15.53,15.24,15.44,1210390);
INSERT INTO eod_data VALUES('ADM',19960625,15.44,15.53,15.24,15.34,1133236);
INSERT INTO eod_data VALUES('ADM',19960626,15.24,15.34,15.05,15.05,1655394);
INSERT INTO eod_data VALUES('ADM',19960627,15.05,15.05,14.85,14.95,918540);
INSERT INTO eod_data VALUES('ADM',19960628,14.95,15.14,14.95,14.95,828208);
INSERT INTO eod_data VALUES('ADM',19960701,14.95,15.14,14.85,14.95,1103041);
INSERT INTO eod_data VALUES('ADM',19960702,14.95,14.95,14.65,14.85,848295);
INSERT INTO eod_data VALUES('ADM',19960703,14.75,14.85,14.65,14.75,885657);
INSERT INTO eod_data VALUES('ADM',19960705,14.56,14.65,14.46,14.46,345332);
INSERT INTO eod_data VALUES('ADM',19960708,14.46,14.56,14.17,14.36,1124153);
INSERT INTO eod_data VALUES('ADM',19960709,14.46,14.46,14.26,14.46,886041);
INSERT INTO eod_data VALUES('ADM',19960710,14.36,14.85,14.36,14.65,972662);
INSERT INTO eod_data VALUES('ADM',19960711,14.65,14.65,14.26,14.56,687593);
INSERT INTO eod_data VALUES('ADM',19960712,14.36,14.46,13.87,13.87,1207191);
INSERT INTO eod_data VALUES('ADM',19960715,13.87,14.17,13.58,13.58,888344);
INSERT INTO eod_data VALUES('ADM',19960716,13.48,13.68,12.80,13.38,2231290);
INSERT INTO eod_data VALUES('ADM',19960717,13.48,13.68,13.09,13.09,1293556);
INSERT INTO eod_data VALUES('ADM',19960718,13.29,13.48,13.19,13.38,1022433);
INSERT INTO eod_data VALUES('ADM',19960719,13.38,13.38,13.09,13.19,799163);
INSERT INTO eod_data VALUES('ADM',19960722,13.19,13.29,13.09,13.09,946817);
INSERT INTO eod_data VALUES('ADM',19960723,13.09,13.19,13.09,13.19,1395274);
INSERT INTO eod_data VALUES('ADM',19960724,13.09,13.19,12.99,13.19,753998);
INSERT INTO eod_data VALUES('ADM',19960725,13.29,13.38,13.09,13.09,849191);
INSERT INTO eod_data VALUES('ADM',19960726,13.19,13.48,13.09,13.38,1104321);
INSERT INTO eod_data VALUES('ADM',19960729,13.29,13.48,13.19,13.29,767944);
INSERT INTO eod_data VALUES('ADM',19960730,13.29,13.68,13.29,13.68,1179171);
INSERT INTO eod_data VALUES('ADM',19960731,13.58,13.87,13.58,13.87,1117884);
INSERT INTO eod_data VALUES('ADM',19960801,13.78,14.07,13.68,13.87,1017701);
INSERT INTO eod_data VALUES('ADM',19960802,14.07,14.17,13.87,14.07,1377618);
INSERT INTO eod_data VALUES('ADM',19960805,14.07,14.26,14.07,14.17,572951);
INSERT INTO eod_data VALUES('ADM',19960806,14.07,14.26,13.97,14.17,595854);
INSERT INTO eod_data VALUES('ADM',19960807,14.17,14.46,14.07,14.46,931207);
INSERT INTO eod_data VALUES('ADM',19960808,14.36,14.46,14.17,14.26,646393);
INSERT INTO eod_data VALUES('ADM',19960809,14.17,14.36,14.07,14.17,837164);
INSERT INTO eod_data VALUES('ADM',19960812,14.07,14.17,13.97,13.97,866209);
INSERT INTO eod_data VALUES('ADM',19960813,13.97,14.26,13.87,14.07,789312);
INSERT INTO eod_data VALUES('ADM',19960814,14.07,14.26,14.07,14.17,775749);
INSERT INTO eod_data VALUES('ADM',19960815,14.29,14.60,14.29,14.40,684817);
INSERT INTO eod_data VALUES('ADM',19960816,14.50,14.60,14.40,14.60,757140);
INSERT INTO eod_data VALUES('ADM',19960819,14.71,14.91,14.60,14.91,1620029);
INSERT INTO eod_data VALUES('ADM',19960820,14.81,15.01,14.81,14.91,1658562);
INSERT INTO eod_data VALUES('ADM',19960821,14.91,15.01,14.91,14.91,1120334);
INSERT INTO eod_data VALUES('ADM',19960822,15.01,15.12,14.91,15.12,2247597);
INSERT INTO eod_data VALUES('ADM',19960823,15.01,15.12,14.91,14.91,1287101);
INSERT INTO eod_data VALUES('ADM',19960826,14.91,15.12,14.91,15.01,600582);
INSERT INTO eod_data VALUES('ADM',19960827,15.01,15.12,14.91,15.12,913211);
INSERT INTO eod_data VALUES('ADM',19960828,14.81,14.81,14.50,14.60,1278594);
INSERT INTO eod_data VALUES('ADM',19960829,14.60,15.01,14.50,14.91,2790078);
INSERT INTO eod_data VALUES('ADM',19960830,14.91,14.91,14.50,14.60,739880);
INSERT INTO eod_data VALUES('ADM',19960903,14.40,14.71,14.29,14.60,961831);
INSERT INTO eod_data VALUES('ADM',19960904,14.71,14.71,14.50,14.50,986993);
INSERT INTO eod_data VALUES('ADM',19960905,14.50,14.60,14.50,14.60,926095);
INSERT INTO eod_data VALUES('ADM',19960906,14.50,14.71,14.40,14.60,831650);
INSERT INTO eod_data VALUES('ADM',19960909,14.81,14.81,14.50,14.81,961831);
INSERT INTO eod_data VALUES('ADM',19960910,14.81,14.81,14.60,14.81,1390177);
INSERT INTO eod_data VALUES('ADM',19960911,14.71,14.81,14.60,14.71,657711);
INSERT INTO eod_data VALUES('ADM',19960912,14.71,15.01,14.60,15.01,1557431);
INSERT INTO eod_data VALUES('ADM',19960913,14.91,15.01,14.81,14.91,1576393);
INSERT INTO eod_data VALUES('ADM',19960916,14.81,15.12,14.81,15.01,1729668);
INSERT INTO eod_data VALUES('ADM',19960917,14.91,15.12,14.81,14.91,1828975);
INSERT INTO eod_data VALUES('ADM',19960918,14.91,15.22,14.91,15.12,1561199);
INSERT INTO eod_data VALUES('ADM',19960919,15.01,15.43,15.01,15.43,1573354);
INSERT INTO eod_data VALUES('ADM',19960920,15.43,15.43,15.22,15.32,2528865);
INSERT INTO eod_data VALUES('ADM',19960923,15.22,15.32,15.12,15.22,1179408);
INSERT INTO eod_data VALUES('ADM',19960924,15.22,15.43,15.22,15.32,2021512);
INSERT INTO eod_data VALUES('ADM',19960925,15.43,15.53,15.22,15.53,1405371);
INSERT INTO eod_data VALUES('ADM',19960926,15.43,15.84,15.32,15.63,1343744);
INSERT INTO eod_data VALUES('ADM',19960927,15.63,15.84,15.43,15.53,934361);
INSERT INTO eod_data VALUES('ADM',19960930,15.63,15.84,15.63,15.84,1181595);
INSERT INTO eod_data VALUES('ADM',19961001,15.73,15.84,15.63,15.73,924880);
INSERT INTO eod_data VALUES('ADM',19961002,15.73,16.25,15.73,16.15,1577365);
INSERT INTO eod_data VALUES('ADM',19961003,16.15,16.25,15.94,16.15,1501760);
INSERT INTO eod_data VALUES('ADM',19961004,16.25,16.45,16.25,16.45,1640815);
INSERT INTO eod_data VALUES('ADM',19961007,16.35,16.66,16.25,16.66,1998053);
INSERT INTO eod_data VALUES('ADM',19961008,16.56,16.66,16.15,16.25,1494589);
INSERT INTO eod_data VALUES('ADM',19961009,16.25,16.35,16.04,16.25,1232282);
INSERT INTO eod_data VALUES('ADM',19961010,16.25,16.76,16.15,16.76,1388718);
INSERT INTO eod_data VALUES('ADM',19961011,16.76,16.97,16.56,16.97,1402332);
INSERT INTO eod_data VALUES('ADM',19961014,17.07,18.20,17.07,17.89,3154731);
INSERT INTO eod_data VALUES('ADM',19961015,18.10,18.41,17.69,17.79,4369753);
INSERT INTO eod_data VALUES('ADM',19961016,17.69,17.69,17.17,17.38,2400811);
INSERT INTO eod_data VALUES('ADM',19961017,17.48,17.59,17.17,17.28,1385922);
INSERT INTO eod_data VALUES('ADM',19961018,17.28,17.79,17.07,17.69,1338639);
INSERT INTO eod_data VALUES('ADM',19961021,17.79,18.20,17.69,18.10,1059802);
INSERT INTO eod_data VALUES('ADM',19961022,18.00,18.31,17.59,18.10,1647986);
INSERT INTO eod_data VALUES('ADM',19961023,17.89,18.00,17.79,17.89,1062233);
INSERT INTO eod_data VALUES('ADM',19961024,17.79,17.79,17.28,17.28,976904);
INSERT INTO eod_data VALUES('ADM',19961025,17.28,17.38,17.07,17.38,1216724);
INSERT INTO eod_data VALUES('ADM',19961028,17.28,17.59,17.07,17.07,901178);
INSERT INTO eod_data VALUES('ADM',19961029,17.17,17.79,16.87,17.59,1024916);
INSERT INTO eod_data VALUES('ADM',19961030,17.69,17.79,17.48,17.69,998783);
INSERT INTO eod_data VALUES('ADM',19961031,17.59,18.10,17.48,17.89,1570194);
INSERT INTO eod_data VALUES('ADM',19961101,17.89,18.10,17.79,18.00,761516);
INSERT INTO eod_data VALUES('ADM',19961104,18.00,18.20,17.79,18.00,1199950);
INSERT INTO eod_data VALUES('ADM',19961105,18.10,18.72,17.89,18.51,1869452);
INSERT INTO eod_data VALUES('ADM',19961106,18.41,18.51,17.79,18.10,1396254);
INSERT INTO eod_data VALUES('ADM',19961107,18.10,18.10,17.79,18.00,718851);
INSERT INTO eod_data VALUES('ADM',19961108,18.00,18.00,17.69,17.89,542359);
INSERT INTO eod_data VALUES('ADM',19961111,18.00,18.10,17.89,17.89,627080);
INSERT INTO eod_data VALUES('ADM',19961112,18.00,18.00,17.79,18.00,1070620);
INSERT INTO eod_data VALUES('ADM',19961113,17.89,18.10,17.89,18.00,832988);
INSERT INTO eod_data VALUES('ADM',19961114,17.89,18.10,17.89,18.00,541266);
INSERT INTO eod_data VALUES('ADM',19961115,18.10,18.41,17.89,18.31,1907133);
INSERT INTO eod_data VALUES('ADM',19961118,18.41,18.41,18.10,18.31,791539);
INSERT INTO eod_data VALUES('ADM',19961119,18.41,18.61,18.31,18.61,706210);
INSERT INTO eod_data VALUES('ADM',19961120,18.51,18.92,18.31,18.31,1872004);
INSERT INTO eod_data VALUES('ADM',19961121,18.41,18.41,18.10,18.20,1246990);
INSERT INTO eod_data VALUES('ADM',19961122,18.20,18.20,17.28,18.10,1027469);
INSERT INTO eod_data VALUES('ADM',19961125,18.10,18.31,17.89,18.20,2204689);
INSERT INTO eod_data VALUES('ADM',19961126,18.20,18.41,17.59,17.79,2618570);
INSERT INTO eod_data VALUES('ADM',19961127,18.00,18.20,17.79,18.10,1477207);
INSERT INTO eod_data VALUES('ADM',19961129,18.20,18.20,18.00,18.10,402576);
INSERT INTO eod_data VALUES('ADM',19961202,18.00,18.00,17.38,17.59,1643610);
INSERT INTO eod_data VALUES('ADM',19961203,17.59,18.00,17.59,17.69,891575);
INSERT INTO eod_data VALUES('ADM',19961204,17.59,17.69,17.38,17.48,1762973);
INSERT INTO eod_data VALUES('ADM',19961205,17.48,17.59,16.97,17.28,1779383);
INSERT INTO eod_data VALUES('ADM',19961206,17.07,17.48,16.87,17.28,1696242);
INSERT INTO eod_data VALUES('ADM',19961209,17.38,17.48,17.28,17.48,782058);
INSERT INTO eod_data VALUES('ADM',19961210,17.38,18.00,17.38,17.89,1542480);
INSERT INTO eod_data VALUES('ADM',19961211,17.79,18.00,17.59,18.00,1509175);
INSERT INTO eod_data VALUES('ADM',19961212,18.00,18.20,17.79,17.89,1164457);
INSERT INTO eod_data VALUES('ADM',19961213,17.79,17.79,17.38,17.59,1028077);
INSERT INTO eod_data VALUES('ADM',19961216,17.69,17.89,17.28,17.28,1547585);
INSERT INTO eod_data VALUES('ADM',19961217,17.38,18.41,17.17,18.10,2715567);
INSERT INTO eod_data VALUES('ADM',19961218,18.10,18.41,18.10,18.10,1782178);
INSERT INTO eod_data VALUES('ADM',19961219,18.20,18.51,18.20,18.41,1542602);
INSERT INTO eod_data VALUES('ADM',19961220,18.82,18.82,18.31,18.41,1901906);
INSERT INTO eod_data VALUES('ADM',19961223,18.41,18.82,18.31,18.82,823020);
INSERT INTO eod_data VALUES('ADM',19961224,18.72,18.82,18.61,18.82,367569);
INSERT INTO eod_data VALUES('ADM',19961226,18.82,19.02,18.72,18.92,622705);
INSERT INTO eod_data VALUES('ADM',19961227,18.92,18.92,18.51,18.72,266804);
INSERT INTO eod_data VALUES('ADM',19961230,18.82,18.82,18.51,18.61,712895);
INSERT INTO eod_data VALUES('ADM',19961231,18.51,18.61,18.10,18.10,604229);
INSERT INTO eod_data VALUES('ADM',19970102,18.10,18.31,17.69,18.10,1178071);
INSERT INTO eod_data VALUES('ADM',19970103,18.10,18.10,17.89,18.10,1163484);
INSERT INTO eod_data VALUES('ADM',19970106,18.10,18.20,17.89,17.89,1716055);
INSERT INTO eod_data VALUES('ADM',19970107,18.10,18.31,17.79,18.31,901056);
INSERT INTO eod_data VALUES('ADM',19970108,18.41,18.61,18.20,18.20,804302);
INSERT INTO eod_data VALUES('ADM',19970109,18.20,18.31,18.00,18.10,564846);
INSERT INTO eod_data VALUES('ADM',19970110,17.89,18.31,17.89,18.31,895222);
INSERT INTO eod_data VALUES('ADM',19970113,18.41,18.41,18.20,18.31,1118511);
INSERT INTO eod_data VALUES('ADM',19970114,18.41,18.92,18.31,18.92,1039503);
INSERT INTO eod_data VALUES('ADM',19970115,18.92,18.92,18.51,18.51,1567033);
INSERT INTO eod_data VALUES('ADM',19970116,18.51,18.51,17.48,18.00,3487537);
INSERT INTO eod_data VALUES('ADM',19970117,18.00,18.00,17.48,17.59,3073535);
INSERT INTO eod_data VALUES('ADM',19970120,17.69,17.69,17.48,17.48,899962);
INSERT INTO eod_data VALUES('ADM',19970121,17.48,17.48,17.17,17.28,1636317);
INSERT INTO eod_data VALUES('ADM',19970122,17.28,17.48,17.07,17.28,1702076);
INSERT INTO eod_data VALUES('ADM',19970123,17.17,17.28,16.35,16.35,5706205);
INSERT INTO eod_data VALUES('ADM',19970124,16.35,16.45,16.15,16.35,2356871);
INSERT INTO eod_data VALUES('ADM',19970127,16.45,16.45,15.84,15.84,2533970);
INSERT INTO eod_data VALUES('ADM',19970128,16.15,16.45,15.84,16.45,2161295);
INSERT INTO eod_data VALUES('ADM',19970129,16.35,16.56,16.25,16.35,1139053);
INSERT INTO eod_data VALUES('ADM',19970130,16.35,16.56,16.35,16.45,842225);
INSERT INTO eod_data VALUES('ADM',19970131,16.56,16.66,16.15,16.25,977025);
INSERT INTO eod_data VALUES('ADM',19970203,16.35,16.35,16.15,16.25,995136);
INSERT INTO eod_data VALUES('ADM',19970204,16.15,16.15,15.84,16.04,1481826);
INSERT INTO eod_data VALUES('ADM',19970205,16.04,16.04,15.63,15.84,2254403);
INSERT INTO eod_data VALUES('ADM',19970206,15.84,15.84,15.63,15.84,777317);
INSERT INTO eod_data VALUES('ADM',19970207,15.84,15.94,15.63,15.73,882459);
INSERT INTO eod_data VALUES('ADM',19970210,15.84,15.84,15.43,15.73,1749238);
INSERT INTO eod_data VALUES('ADM',19970211,15.73,15.84,15.63,15.63,865320);
INSERT INTO eod_data VALUES('ADM',19970212,15.73,15.84,15.63,15.73,1702198);
INSERT INTO eod_data VALUES('ADM',19970213,15.84,15.94,15.53,15.63,2246016);
INSERT INTO eod_data VALUES('ADM',19970214,15.63,15.63,15.53,15.63,1828854);
INSERT INTO eod_data VALUES('ADM',19970218,15.63,15.84,15.53,15.63,1856811);
INSERT INTO eod_data VALUES('ADM',19970219,15.53,15.63,15.32,15.43,1439405);
INSERT INTO eod_data VALUES('ADM',19970220,15.32,15.53,15.22,15.32,1652605);
INSERT INTO eod_data VALUES('ADM',19970221,15.43,15.73,15.43,15.63,1707181);
INSERT INTO eod_data VALUES('ADM',19970224,15.73,16.04,15.63,15.94,2660870);
INSERT INTO eod_data VALUES('ADM',19970225,15.94,16.04,15.84,15.84,1947488);
INSERT INTO eod_data VALUES('ADM',19970226,15.84,15.94,15.32,15.53,1637047);
INSERT INTO eod_data VALUES('ADM',19970227,15.63,15.63,15.43,15.43,1043149);
INSERT INTO eod_data VALUES('ADM',19970228,15.43,15.53,15.22,15.22,1421537);
INSERT INTO eod_data VALUES('ADM',19970303,15.12,15.32,15.12,15.22,1589277);
INSERT INTO eod_data VALUES('ADM',19970304,15.22,15.22,14.91,15.12,1659655);
INSERT INTO eod_data VALUES('ADM',19970305,15.01,15.12,14.71,15.01,2301201);
INSERT INTO eod_data VALUES('ADM',19970306,15.12,15.12,14.81,14.91,1538712);
INSERT INTO eod_data VALUES('ADM',19970307,15.01,15.43,15.01,15.32,1737691);
INSERT INTO eod_data VALUES('ADM',19970310,15.43,15.53,15.12,15.53,1403547);
INSERT INTO eod_data VALUES('ADM',19970311,15.63,15.73,15.43,15.43,1734044);
INSERT INTO eod_data VALUES('ADM',19970312,15.43,15.53,15.12,15.32,2121062);
INSERT INTO eod_data VALUES('ADM',19970313,15.32,15.32,14.91,14.91,1946394);
INSERT INTO eod_data VALUES('ADM',19970314,15.22,15.22,14.91,14.91,1000606);
INSERT INTO eod_data VALUES('ADM',19970317,14.91,15.12,14.71,15.12,1783151);
INSERT INTO eod_data VALUES('ADM',19970318,15.12,15.22,14.91,14.91,1362463);
INSERT INTO eod_data VALUES('ADM',19970319,14.91,15.01,14.40,14.60,4404881);
INSERT INTO eod_data VALUES('ADM',19970320,14.71,14.81,14.40,14.50,2048618);
INSERT INTO eod_data VALUES('ADM',19970321,14.40,14.50,14.29,14.50,3287464);
INSERT INTO eod_data VALUES('ADM',19970324,14.60,14.91,14.60,14.81,1720552);
INSERT INTO eod_data VALUES('ADM',19970325,14.91,15.01,14.81,14.81,1316517);
INSERT INTO eod_data VALUES('ADM',19970326,14.81,15.12,14.81,15.01,1480732);
INSERT INTO eod_data VALUES('ADM',19970327,15.12,15.12,14.81,14.91,1229973);
INSERT INTO eod_data VALUES('ADM',19970331,15.01,15.01,14.60,14.71,1267046);
INSERT INTO eod_data VALUES('ADM',19970401,14.71,14.81,14.50,14.60,1602648);
INSERT INTO eod_data VALUES('ADM',19970402,14.40,14.60,14.29,14.29,1969245);
INSERT INTO eod_data VALUES('ADM',19970403,14.19,14.60,13.99,14.50,2805029);
INSERT INTO eod_data VALUES('ADM',19970404,14.19,14.40,13.99,14.19,1701712);
INSERT INTO eod_data VALUES('ADM',19970407,14.19,14.71,14.19,14.50,1896315);
INSERT INTO eod_data VALUES('ADM',19970408,14.50,14.60,14.09,14.50,3660747);
INSERT INTO eod_data VALUES('ADM',19970409,14.71,14.81,14.60,14.60,1648229);
INSERT INTO eod_data VALUES('ADM',19970410,14.71,14.91,14.60,14.71,831043);
INSERT INTO eod_data VALUES('ADM',19970411,14.71,14.71,14.40,14.50,934483);
INSERT INTO eod_data VALUES('ADM',19970414,14.40,14.50,13.99,14.19,1049591);
INSERT INTO eod_data VALUES('ADM',19970415,14.40,14.50,14.09,14.29,1509418);
INSERT INTO eod_data VALUES('ADM',19970416,13.99,14.50,13.99,14.50,1962560);
INSERT INTO eod_data VALUES('ADM',19970417,14.40,14.60,14.14,14.50,2111460);
INSERT INTO eod_data VALUES('ADM',19970418,14.50,14.91,14.40,14.81,1294638);
INSERT INTO eod_data VALUES('ADM',19970421,14.81,15.01,14.71,14.81,791417);
INSERT INTO eod_data VALUES('ADM',19970422,14.91,15.01,14.81,15.01,1026375);
INSERT INTO eod_data VALUES('ADM',19970423,15.01,15.32,14.91,15.12,1564116);
INSERT INTO eod_data VALUES('ADM',19970424,15.12,15.22,15.12,15.12,1550016);
INSERT INTO eod_data VALUES('ADM',19970425,15.01,15.12,14.91,15.12,725901);
INSERT INTO eod_data VALUES('ADM',19970428,15.12,15.12,14.71,14.71,1824235);
INSERT INTO eod_data VALUES('ADM',19970429,14.81,14.91,14.71,14.81,1720187);
INSERT INTO eod_data VALUES('ADM',19970430,14.81,15.12,14.81,14.91,1782178);
INSERT INTO eod_data VALUES('ADM',19970501,15.12,15.12,14.71,14.91,2036220);
INSERT INTO eod_data VALUES('ADM',19970502,14.91,15.01,14.71,14.81,1110124);
INSERT INTO eod_data VALUES('ADM',19970505,14.91,15.12,14.81,15.12,1974593);
INSERT INTO eod_data VALUES('ADM',19970506,15.12,15.43,15.01,15.32,3030870);
INSERT INTO eod_data VALUES('ADM',19970507,15.12,15.94,15.12,15.52,0);
INSERT INTO eod_data VALUES('ADM',19970508,15.32,15.53,15.12,15.22,1409625);
INSERT INTO eod_data VALUES('ADM',19970509,15.43,15.53,14.81,15.12,1889994);
INSERT INTO eod_data VALUES('ADM',19970512,15.12,15.22,14.81,15.01,1894248);
INSERT INTO eod_data VALUES('ADM',19970513,15.12,15.73,15.01,15.63,3542478);
INSERT INTO eod_data VALUES('ADM',19970514,15.84,16.15,15.73,15.94,2614316);
INSERT INTO eod_data VALUES('ADM',19970515,15.94,16.15,15.84,16.15,1426156);
INSERT INTO eod_data VALUES('ADM',19970516,16.04,16.56,16.04,16.25,2499572);
INSERT INTO eod_data VALUES('ADM',19970519,16.25,16.25,16.04,16.15,1591587);
INSERT INTO eod_data VALUES('ADM',19970520,15.94,16.15,15.84,16.15,1204447);
INSERT INTO eod_data VALUES('ADM',19970521,16.25,16.35,16.15,16.35,1313357);
INSERT INTO eod_data VALUES('ADM',19970522,16.35,16.35,16.15,16.25,1275797);
INSERT INTO eod_data VALUES('ADM',19970523,16.35,16.66,16.35,16.56,1009966);
INSERT INTO eod_data VALUES('ADM',19970527,16.45,16.56,16.35,16.45,1230459);
INSERT INTO eod_data VALUES('ADM',19970528,16.35,16.45,16.15,16.35,836634);
INSERT INTO eod_data VALUES('ADM',19970529,16.35,16.45,16.15,16.45,1535065);
INSERT INTO eod_data VALUES('ADM',19970530,16.25,16.45,15.94,16.45,2226933);
INSERT INTO eod_data VALUES('ADM',19970602,16.45,16.56,16.15,16.25,1213806);
INSERT INTO eod_data VALUES('ADM',19970603,16.15,16.35,16.15,16.35,944085);
INSERT INTO eod_data VALUES('ADM',19970604,16.25,16.35,16.15,16.25,533972);
INSERT INTO eod_data VALUES('ADM',19970605,16.35,17.48,16.25,16.87,4029411);
INSERT INTO eod_data VALUES('ADM',19970606,16.97,17.17,16.87,17.07,1613952);
INSERT INTO eod_data VALUES('ADM',19970609,17.07,17.28,16.97,17.17,1252460);
INSERT INTO eod_data VALUES('ADM',19970610,17.07,18.41,17.07,18.00,3052020);
INSERT INTO eod_data VALUES('ADM',19970611,17.59,17.79,16.97,17.17,3295122);
INSERT INTO eod_data VALUES('ADM',19970612,17.07,17.28,16.56,16.97,2044485);
INSERT INTO eod_data VALUES('ADM',19970613,17.07,17.17,16.56,16.76,1869938);
INSERT INTO eod_data VALUES('ADM',19970616,16.87,16.97,16.56,16.56,1316517);
INSERT INTO eod_data VALUES('ADM',19970617,16.56,17.07,16.56,17.07,2101614);
INSERT INTO eod_data VALUES('ADM',19970618,16.97,18.10,16.87,18.00,3385799);
INSERT INTO eod_data VALUES('ADM',19970619,18.10,18.10,17.48,17.79,1746564);
INSERT INTO eod_data VALUES('ADM',19970620,17.79,18.20,17.59,18.10,4707422);
INSERT INTO eod_data VALUES('ADM',19970623,18.00,18.41,18.00,18.20,3297675);
INSERT INTO eod_data VALUES('ADM',19970624,18.31,18.36,18.20,18.31,1916492);
INSERT INTO eod_data VALUES('ADM',19970625,18.25,19.18,18.05,18.72,4318459);
INSERT INTO eod_data VALUES('ADM',19970626,18.72,19.02,18.15,18.31,3284182);
INSERT INTO eod_data VALUES('ADM',19970627,18.72,19.74,18.61,19.54,5570311);
INSERT INTO eod_data VALUES('ADM',19970630,18.92,19.59,18.82,19.33,2921596);
INSERT INTO eod_data VALUES('ADM',19970701,19.13,19.44,18.92,19.08,1643975);
INSERT INTO eod_data VALUES('ADM',19970702,19.08,19.28,18.92,19.28,2016164);
INSERT INTO eod_data VALUES('ADM',19970703,19.54,19.64,19.33,19.59,1331103);
INSERT INTO eod_data VALUES('ADM',19970707,19.54,19.54,19.02,19.13,2605078);
INSERT INTO eod_data VALUES('ADM',19970708,19.13,19.38,18.92,19.23,3148532);
INSERT INTO eod_data VALUES('ADM',19970709,18.27,18.27,17.98,18.17,2425898);
INSERT INTO eod_data VALUES('ADM',19970710,18.17,18.46,18.17,18.32,1412548);
INSERT INTO eod_data VALUES('ADM',19970711,18.32,18.42,18.22,18.42,1158699);
INSERT INTO eod_data VALUES('ADM',19970714,18.46,18.46,18.17,18.27,907920);
INSERT INTO eod_data VALUES('ADM',19970715,17.98,18.07,17.73,17.98,1756729);
INSERT INTO eod_data VALUES('ADM',19970716,17.98,18.61,17.54,18.37,3739544);
INSERT INTO eod_data VALUES('ADM',19970717,18.32,18.32,17.73,17.73,2996419);
INSERT INTO eod_data VALUES('ADM',19970718,17.63,17.68,17.10,17.29,2389817);
INSERT INTO eod_data VALUES('ADM',19970721,17.29,17.59,17.24,17.49,1409477);
INSERT INTO eod_data VALUES('ADM',19970722,17.59,18.12,17.59,17.98,1764918);
INSERT INTO eod_data VALUES('ADM',19970723,18.12,18.17,17.98,18.12,1600504);
INSERT INTO eod_data VALUES('ADM',19970724,18.12,18.17,17.93,18.07,1245447);
INSERT INTO eod_data VALUES('ADM',19970725,17.98,18.02,17.73,17.93,1162920);
INSERT INTO eod_data VALUES('ADM',19970728,17.78,17.83,17.34,17.49,1617265);
INSERT INTO eod_data VALUES('ADM',19970729,17.49,17.63,17.44,17.59,2710455);
INSERT INTO eod_data VALUES('ADM',19970730,17.59,17.63,17.29,17.59,1631724);
INSERT INTO eod_data VALUES('ADM',19970731,17.59,17.68,17.49,17.59,933126);
INSERT INTO eod_data VALUES('ADM',19970801,17.49,17.59,17.29,17.54,1037660);
INSERT INTO eod_data VALUES('ADM',19970804,17.39,17.68,17.34,17.63,1534354);
INSERT INTO eod_data VALUES('ADM',19970805,17.59,17.78,17.59,17.63,1184518);
INSERT INTO eod_data VALUES('ADM',19970806,17.54,17.59,17.19,17.59,4115712);
INSERT INTO eod_data VALUES('ADM',19970807,17.78,18.12,17.59,17.68,1831707);
INSERT INTO eod_data VALUES('ADM',19970808,17.59,18.32,17.59,17.78,2937435);
INSERT INTO eod_data VALUES('ADM',19970811,17.73,17.83,17.49,17.83,1587325);
INSERT INTO eod_data VALUES('ADM',19970812,17.83,17.93,17.49,17.54,1702223);
INSERT INTO eod_data VALUES('ADM',19970813,17.59,17.59,16.66,17.10,4499684);
INSERT INTO eod_data VALUES('ADM',19970814,17.33,17.74,17.33,17.53,2008263);
INSERT INTO eod_data VALUES('ADM',19970815,17.48,17.59,16.92,17.12,2591464);
INSERT INTO eod_data VALUES('ADM',19970818,17.12,17.23,16.87,16.97,2101249);
INSERT INTO eod_data VALUES('ADM',19970819,17.28,17.33,16.97,17.17,1631334);
INSERT INTO eod_data VALUES('ADM',19970820,17.23,17.43,17.23,17.38,767958);
INSERT INTO eod_data VALUES('ADM',19970821,17.48,17.48,17.12,17.28,1443173);
INSERT INTO eod_data VALUES('ADM',19970822,17.07,18.00,17.02,18.00,2599000);
INSERT INTO eod_data VALUES('ADM',19970825,17.95,18.10,17.74,18.10,1781327);
INSERT INTO eod_data VALUES('ADM',19970826,18.05,18.10,17.89,17.95,1060288);
INSERT INTO eod_data VALUES('ADM',19970827,17.89,18.10,17.53,18.05,1259510);
INSERT INTO eod_data VALUES('ADM',19970828,18.00,18.20,17.69,17.84,1202745);
INSERT INTO eod_data VALUES('ADM',19970829,17.89,18.10,17.74,17.79,1518778);
INSERT INTO eod_data VALUES('ADM',19970902,17.84,18.20,17.79,18.15,2120211);
INSERT INTO eod_data VALUES('ADM',19970903,18.25,18.41,18.00,18.10,1538590);
INSERT INTO eod_data VALUES('ADM',19970904,18.10,18.10,17.84,18.00,1193994);
INSERT INTO eod_data VALUES('ADM',19970905,18.05,18.10,17.74,17.84,1681291);
INSERT INTO eod_data VALUES('ADM',19970908,17.89,18.36,17.84,18.20,1700618);
INSERT INTO eod_data VALUES('ADM',19970909,18.20,18.72,18.10,18.56,2157649);
INSERT INTO eod_data VALUES('ADM',19970910,18.61,18.97,18.51,18.67,2060408);
INSERT INTO eod_data VALUES('ADM',19970911,18.41,18.67,18.36,18.67,1436001);
INSERT INTO eod_data VALUES('ADM',19970912,18.72,19.54,18.67,19.33,2967664);
INSERT INTO eod_data VALUES('ADM',19970915,19.02,19.23,18.82,19.02,1914304);
INSERT INTO eod_data VALUES('ADM',19970916,19.08,19.44,19.02,19.38,2387745);
INSERT INTO eod_data VALUES('ADM',19970917,19.38,19.38,18.97,19.02,922206);
INSERT INTO eod_data VALUES('ADM',19970918,19.08,19.38,19.08,19.28,1456422);
INSERT INTO eod_data VALUES('ADM',19970919,19.38,19.69,19.38,19.59,1981643);
INSERT INTO eod_data VALUES('ADM',19970922,19.69,19.74,19.23,19.28,1441836);
INSERT INTO eod_data VALUES('ADM',19970923,19.28,19.59,19.18,19.54,1754586);
INSERT INTO eod_data VALUES('ADM',19970924,19.74,20.26,19.59,19.85,3361610);
INSERT INTO eod_data VALUES('ADM',19970925,19.80,19.95,19.69,19.85,1783637);
INSERT INTO eod_data VALUES('ADM',19970926,20.05,20.05,19.49,19.59,2276161);
INSERT INTO eod_data VALUES('ADM',19970929,19.44,19.80,19.28,19.69,1016165);
INSERT INTO eod_data VALUES('ADM',19970930,19.64,19.74,19.49,19.69,910659);
INSERT INTO eod_data VALUES('ADM',19971001,19.69,19.85,19.59,19.64,1531419);
INSERT INTO eod_data VALUES('ADM',19971002,19.64,19.74,19.54,19.64,1201165);
INSERT INTO eod_data VALUES('ADM',19971003,19.80,19.95,19.38,19.64,1456908);
INSERT INTO eod_data VALUES('ADM',19971006,19.74,19.90,19.69,19.80,1296826);
INSERT INTO eod_data VALUES('ADM',19971007,19.95,20.10,19.80,19.90,1262305);
INSERT INTO eod_data VALUES('ADM',19971008,19.90,19.90,19.59,19.74,1223895);
INSERT INTO eod_data VALUES('ADM',19971009,19.69,19.85,19.64,19.69,1106356);
INSERT INTO eod_data VALUES('ADM',19971010,19.54,20.10,19.54,19.64,1632185);
INSERT INTO eod_data VALUES('ADM',19971013,19.69,19.80,19.59,19.64,831164);
INSERT INTO eod_data VALUES('ADM',19971014,19.69,19.69,19.44,19.59,841739);
INSERT INTO eod_data VALUES('ADM',19971015,19.54,19.69,19.18,19.23,1176004);
INSERT INTO eod_data VALUES('ADM',19971016,19.33,19.59,19.13,19.38,1846965);
INSERT INTO eod_data VALUES('ADM',19971017,19.28,19.38,19.08,19.18,1753735);
INSERT INTO eod_data VALUES('ADM',19971020,19.08,19.28,19.02,19.23,1707181);
INSERT INTO eod_data VALUES('ADM',19971021,19.08,19.44,19.08,19.38,2022363);
INSERT INTO eod_data VALUES('ADM',19971022,19.38,19.64,19.23,19.59,1523397);
INSERT INTO eod_data VALUES('ADM',19971023,19.28,19.54,18.97,19.38,1738542);
INSERT INTO eod_data VALUES('ADM',19971024,19.38,19.54,19.13,19.13,1280052);
INSERT INTO eod_data VALUES('ADM',19971027,18.67,18.82,17.07,17.48,2569706);
INSERT INTO eod_data VALUES('ADM',19971028,16.76,18.87,14.81,18.87,2680439);
INSERT INTO eod_data VALUES('ADM',19971029,18.82,18.92,17.95,18.20,1267532);
INSERT INTO eod_data VALUES('ADM',19971030,17.89,18.36,17.89,18.10,896194);
INSERT INTO eod_data VALUES('ADM',19971031,18.31,18.36,18.00,18.31,957456);
INSERT INTO eod_data VALUES('ADM',19971103,18.20,18.82,17.84,18.72,1312141);
INSERT INTO eod_data VALUES('ADM',19971104,18.67,18.67,18.10,18.61,1122522);
INSERT INTO eod_data VALUES('ADM',19971105,18.51,19.08,18.41,18.82,1181960);
INSERT INTO eod_data VALUES('ADM',19971106,18.61,18.67,18.20,18.56,1833716);
INSERT INTO eod_data VALUES('ADM',19971107,18.20,18.41,18.05,18.36,1364773);
INSERT INTO eod_data VALUES('ADM',19971110,18.31,18.61,18.10,18.20,1007048);
INSERT INTO eod_data VALUES('ADM',19971111,18.25,18.36,17.74,17.79,1444267);
INSERT INTO eod_data VALUES('ADM',19971112,17.53,18.31,17.53,17.74,1761515);
INSERT INTO eod_data VALUES('ADM',19971113,17.89,18.05,17.59,17.74,1203718);
INSERT INTO eod_data VALUES('ADM',19971114,17.74,17.79,17.43,17.69,970462);
INSERT INTO eod_data VALUES('ADM',19971117,17.89,18.31,17.89,18.00,1327821);
INSERT INTO eod_data VALUES('ADM',19971118,17.89,18.00,17.59,17.84,1464323);
INSERT INTO eod_data VALUES('ADM',19971119,17.84,18.10,17.74,18.10,1073780);
INSERT INTO eod_data VALUES('ADM',19971120,18.00,18.10,17.95,18.00,1448643);
INSERT INTO eod_data VALUES('ADM',19971121,18.00,18.10,17.84,18.00,1571895);
INSERT INTO eod_data VALUES('ADM',19971124,17.95,18.15,17.69,17.74,1059437);
INSERT INTO eod_data VALUES('ADM',19971125,17.74,17.84,17.43,17.43,1013491);
INSERT INTO eod_data VALUES('ADM',19971126,17.53,17.69,17.02,17.28,1352861);
INSERT INTO eod_data VALUES('ADM',19971128,17.38,17.59,17.28,17.59,1033911);
INSERT INTO eod_data VALUES('ADM',19971201,17.59,17.79,17.53,17.69,1179408);
INSERT INTO eod_data VALUES('ADM',19971202,17.69,17.74,17.38,17.43,1185607);
INSERT INTO eod_data VALUES('ADM',19971203,17.53,17.53,17.12,17.23,1329644);
INSERT INTO eod_data VALUES('ADM',19971204,17.28,17.59,17.17,17.28,2143792);
INSERT INTO eod_data VALUES('ADM',19971205,17.33,17.89,17.28,17.59,1282847);
INSERT INTO eod_data VALUES('ADM',19971208,17.64,17.74,17.28,17.48,1138080);
INSERT INTO eod_data VALUES('ADM',19971209,17.33,17.59,17.07,17.12,1504799);
INSERT INTO eod_data VALUES('ADM',19971210,17.23,17.33,16.45,16.92,2804786);
INSERT INTO eod_data VALUES('ADM',19971211,16.81,17.17,16.81,17.07,1312263);
INSERT INTO eod_data VALUES('ADM',19971212,17.02,17.59,16.97,16.97,2515738);
INSERT INTO eod_data VALUES('ADM',19971215,16.97,17.84,16.97,17.69,2273365);
INSERT INTO eod_data VALUES('ADM',19971216,17.84,17.84,17.64,17.79,1186336);
INSERT INTO eod_data VALUES('ADM',19971217,17.89,18.00,17.79,17.89,1111461);
INSERT INTO eod_data VALUES('ADM',19971218,17.95,17.95,17.69,17.84,918195);
INSERT INTO eod_data VALUES('ADM',19971219,17.59,17.84,17.53,17.74,1810864);
INSERT INTO eod_data VALUES('ADM',19971222,17.64,17.84,17.59,17.69,938129);
INSERT INTO eod_data VALUES('ADM',19971223,17.69,17.69,17.12,17.12,812567);
INSERT INTO eod_data VALUES('ADM',19971224,17.07,17.38,16.92,17.07,446213);
INSERT INTO eod_data VALUES('ADM',19971226,17.17,17.43,17.17,17.28,299622);
INSERT INTO eod_data VALUES('ADM',19971229,17.43,17.69,17.33,17.43,573233);
INSERT INTO eod_data VALUES('ADM',19971230,17.48,17.64,17.43,17.59,669259);
INSERT INTO eod_data VALUES('ADM',19971231,17.59,18.05,17.48,17.84,932416);
INSERT INTO eod_data VALUES('ADM',19980102,17.95,18.00,17.53,17.84,454114);
INSERT INTO eod_data VALUES('ADM',19980105,17.79,18.05,17.74,17.89,876381);
INSERT INTO eod_data VALUES('ADM',19980106,17.74,17.79,17.38,17.48,810014);
INSERT INTO eod_data VALUES('ADM',19980107,17.28,18.61,17.07,18.56,1952471);
INSERT INTO eod_data VALUES('ADM',19980108,18.61,18.87,18.20,18.36,1751304);
INSERT INTO eod_data VALUES('ADM',19980109,18.31,18.36,18.00,18.00,1275433);
INSERT INTO eod_data VALUES('ADM',19980112,17.74,18.36,17.74,18.31,1229243);
INSERT INTO eod_data VALUES('ADM',19980113,18.31,18.46,18.05,18.25,1400266);
INSERT INTO eod_data VALUES('ADM',19980114,18.36,18.36,17.69,18.15,1253797);
INSERT INTO eod_data VALUES('ADM',19980115,18.10,18.31,18.05,18.10,625622);
INSERT INTO eod_data VALUES('ADM',19980116,18.10,18.25,17.69,18.05,2776221);
INSERT INTO eod_data VALUES('ADM',19980120,17.95,18.15,17.95,18.10,1373281);
INSERT INTO eod_data VALUES('ADM',19980121,18.05,18.10,17.79,18.05,1855960);
INSERT INTO eod_data VALUES('ADM',19980122,17.95,18.25,17.89,18.15,1175275);
INSERT INTO eod_data VALUES('ADM',19980123,18.25,18.41,17.84,18.15,1290384);
INSERT INTO eod_data VALUES('ADM',19980126,18.05,18.25,17.95,18.15,1224138);
INSERT INTO eod_data VALUES('ADM',19980127,18.10,18.20,17.84,17.84,1214779);
INSERT INTO eod_data VALUES('ADM',19980128,17.84,17.89,17.48,17.64,1663302);
INSERT INTO eod_data VALUES('ADM',19980129,17.53,18.10,17.53,17.84,2342892);
INSERT INTO eod_data VALUES('ADM',19980130,17.79,17.89,17.33,17.33,1216724);
INSERT INTO eod_data VALUES('ADM',19980202,17.43,17.84,17.43,17.74,1235199);
INSERT INTO eod_data VALUES('ADM',19980203,17.79,18.10,17.74,17.95,1550624);
INSERT INTO eod_data VALUES('ADM',19980204,17.79,18.05,17.69,18.05,932052);
INSERT INTO eod_data VALUES('ADM',19980205,18.00,18.05,17.74,18.00,1282240);
INSERT INTO eod_data VALUES('ADM',19980206,18.05,18.20,17.95,18.15,1251001);
INSERT INTO eod_data VALUES('ADM',19980209,18.10,18.61,18.05,18.51,1273245);
INSERT INTO eod_data VALUES('ADM',19980210,18.61,18.82,18.41,18.46,1400630);
INSERT INTO eod_data VALUES('ADM',19980211,18.41,18.61,18.25,18.56,1010695);
INSERT INTO eod_data VALUES('ADM',19980212,18.41,18.82,18.36,18.67,1086907);
INSERT INTO eod_data VALUES('ADM',19980213,18.56,18.67,18.36,18.46,810865);
INSERT INTO eod_data VALUES('ADM',19980217,18.77,18.77,18.31,18.36,1235199);
INSERT INTO eod_data VALUES('ADM',19980218,18.36,18.56,18.31,18.56,1251730);
INSERT INTO eod_data VALUES('ADM',19980219,18.51,18.56,18.31,18.46,989302);
INSERT INTO eod_data VALUES('ADM',19980220,18.46,18.56,18.31,18.51,885133);
INSERT INTO eod_data VALUES('ADM',19980223,18.56,18.56,18.10,18.20,835540);
INSERT INTO eod_data VALUES('ADM',19980224,18.15,18.41,18.10,18.31,973136);
INSERT INTO eod_data VALUES('ADM',19980225,18.25,18.46,18.20,18.41,460799);
INSERT INTO eod_data VALUES('ADM',19980226,18.46,18.46,18.25,18.46,556459);
INSERT INTO eod_data VALUES('ADM',19980227,18.31,18.51,18.31,18.46,458732);
INSERT INTO eod_data VALUES('ADM',19980302,18.46,18.77,18.36,18.61,990518);
INSERT INTO eod_data VALUES('ADM',19980303,18.61,18.77,18.51,18.77,755073);
INSERT INTO eod_data VALUES('ADM',19980304,18.72,19.02,18.61,19.02,1281753);
INSERT INTO eod_data VALUES('ADM',19980305,18.82,18.97,18.56,18.67,1033668);
INSERT INTO eod_data VALUES('ADM',19980306,18.72,19.08,18.72,19.02,599610);
INSERT INTO eod_data VALUES('ADM',19980309,18.97,19.23,18.97,18.97,705602);
INSERT INTO eod_data VALUES('ADM',19980310,18.92,19.18,18.67,19.13,986506);
INSERT INTO eod_data VALUES('ADM',19980311,19.08,19.28,18.87,19.23,1013855);
INSERT INTO eod_data VALUES('ADM',19980312,19.18,19.38,19.08,19.38,1060166);
INSERT INTO eod_data VALUES('ADM',19980313,19.33,19.44,19.28,19.33,984805);
INSERT INTO eod_data VALUES('ADM',19980316,18.92,18.92,18.41,18.61,1447306);
INSERT INTO eod_data VALUES('ADM',19980317,18.36,18.46,18.10,18.10,1612615);
INSERT INTO eod_data VALUES('ADM',19980318,18.10,18.25,18.05,18.20,1551961);
INSERT INTO eod_data VALUES('ADM',19980319,18.25,18.25,17.95,18.20,951864);
INSERT INTO eod_data VALUES('ADM',19980320,18.41,18.41,18.05,18.05,1369148);
INSERT INTO eod_data VALUES('ADM',19980323,18.00,18.15,17.79,18.15,1648229);
INSERT INTO eod_data VALUES('ADM',19980324,18.31,18.36,18.15,18.31,1259996);
INSERT INTO eod_data VALUES('ADM',19980325,18.25,18.36,17.69,18.00,1216481);
INSERT INTO eod_data VALUES('ADM',19980326,18.05,18.10,17.79,17.79,1134434);
INSERT INTO eod_data VALUES('ADM',19980327,18.00,18.00,17.64,17.79,1045094);
INSERT INTO eod_data VALUES('ADM',19980330,18.10,18.10,17.59,17.79,1367811);
INSERT INTO eod_data VALUES('ADM',19980331,18.00,18.05,17.69,18.05,2092984);
INSERT INTO eod_data VALUES('ADM',19980401,18.10,18.36,17.89,18.20,1762609);
INSERT INTO eod_data VALUES('ADM',19980402,18.20,18.72,18.05,18.56,1775250);
INSERT INTO eod_data VALUES('ADM',19980403,18.67,18.67,18.36,18.41,1978969);
INSERT INTO eod_data VALUES('ADM',19980406,18.41,18.51,17.95,17.95,1276891);
INSERT INTO eod_data VALUES('ADM',19980407,17.95,18.00,17.69,17.79,1058343);
INSERT INTO eod_data VALUES('ADM',19980408,17.79,17.89,17.59,17.69,887807);
INSERT INTO eod_data VALUES('ADM',19980409,17.69,17.89,17.59,17.84,1761879);
INSERT INTO eod_data VALUES('ADM',19980413,18.00,18.05,17.64,17.69,1420564);
INSERT INTO eod_data VALUES('ADM',19980414,17.79,17.84,17.64,17.84,1453991);
INSERT INTO eod_data VALUES('ADM',19980415,17.95,18.10,17.79,18.10,1409746);
INSERT INTO eod_data VALUES('ADM',19980416,18.05,18.41,17.95,18.15,2946271);
INSERT INTO eod_data VALUES('ADM',19980417,18.15,18.25,18.05,18.20,1306550);
INSERT INTO eod_data VALUES('ADM',19980420,18.10,18.10,17.79,17.89,974716);
INSERT INTO eod_data VALUES('ADM',19980421,17.89,18.15,17.74,18.10,1839064);
INSERT INTO eod_data VALUES('ADM',19980422,18.00,18.00,17.69,17.74,1461041);
INSERT INTO eod_data VALUES('ADM',19980423,17.69,18.05,17.69,17.74,1176247);
INSERT INTO eod_data VALUES('ADM',19980424,17.74,17.89,17.48,17.79,1543574);
INSERT INTO eod_data VALUES('ADM',19980427,17.69,17.74,17.48,17.59,1013977);
INSERT INTO eod_data VALUES('ADM',19980428,17.69,17.79,17.53,17.79,0);
INSERT INTO eod_data VALUES('ADM',19980429,17.69,17.79,17.59,17.74,2226082);
INSERT INTO eod_data VALUES('ADM',19980430,17.84,18.00,17.64,17.69,1892060);
INSERT INTO eod_data VALUES('ADM',19980501,17.69,17.74,17.48,17.53,1379237);
INSERT INTO eod_data VALUES('ADM',19980504,17.59,17.64,17.33,17.48,1753492);
INSERT INTO eod_data VALUES('ADM',19980505,17.28,17.33,17.28,17.28,890238);
INSERT INTO eod_data VALUES('ADM',19980506,17.28,17.38,17.28,17.33,2629388);
INSERT INTO eod_data VALUES('ADM',19980507,17.28,17.33,17.17,17.23,1553176);
INSERT INTO eod_data VALUES('ADM',19980508,17.38,17.43,17.02,17.23,1385922);
INSERT INTO eod_data VALUES('ADM',19980511,17.28,17.28,17.02,17.07,675701);
INSERT INTO eod_data VALUES('ADM',19980512,17.02,17.12,16.87,17.02,1077548);
INSERT INTO eod_data VALUES('ADM',19980513,16.87,16.92,16.61,16.76,1757017);
INSERT INTO eod_data VALUES('ADM',19980514,16.76,16.87,16.56,16.61,1106599);
INSERT INTO eod_data VALUES('ADM',19980515,16.66,16.71,16.40,16.45,1765647);
INSERT INTO eod_data VALUES('ADM',19980518,16.45,16.45,16.15,16.30,1274825);
INSERT INTO eod_data VALUES('ADM',19980519,16.35,16.56,16.25,16.30,1301202);
INSERT INTO eod_data VALUES('ADM',19980520,16.30,16.45,16.30,16.45,0);
INSERT INTO eod_data VALUES('ADM',19980521,16.45,16.56,16.04,16.40,1997323);
INSERT INTO eod_data VALUES('ADM',19980522,16.15,16.30,15.99,16.04,1974593);
INSERT INTO eod_data VALUES('ADM',19980526,16.15,16.25,15.89,15.89,1515010);
INSERT INTO eod_data VALUES('ADM',19980527,15.84,15.89,15.22,15.48,2332318);
INSERT INTO eod_data VALUES('ADM',19980528,15.58,16.04,15.48,15.84,2680196);
INSERT INTO eod_data VALUES('ADM',19980529,16.04,16.04,15.53,15.58,1697944);
INSERT INTO eod_data VALUES('ADM',19980601,15.53,16.20,15.48,16.04,2273730);
INSERT INTO eod_data VALUES('ADM',19980602,15.99,16.25,15.84,15.89,1974593);
INSERT INTO eod_data VALUES('ADM',19980603,15.94,16.04,15.63,15.79,2481704);
INSERT INTO eod_data VALUES('ADM',19980604,15.63,15.68,15.22,15.32,2179285);
INSERT INTO eod_data VALUES('ADM',19980605,15.53,17.48,15.48,17.48,7155699);
INSERT INTO eod_data VALUES('ADM',19980608,17.38,17.38,16.40,16.45,3963530);
INSERT INTO eod_data VALUES('ADM',19980609,16.45,16.71,16.35,16.40,2422144);
INSERT INTO eod_data VALUES('ADM',19980610,16.09,16.51,16.09,16.40,2426763);
INSERT INTO eod_data VALUES('ADM',19980611,16.30,16.66,16.20,16.66,1599487);
INSERT INTO eod_data VALUES('ADM',19980612,16.61,16.61,16.15,16.51,1290748);
INSERT INTO eod_data VALUES('ADM',19980615,16.20,16.40,15.99,15.99,1352739);
INSERT INTO eod_data VALUES('ADM',19980616,16.09,16.20,15.79,16.15,1621002);
INSERT INTO eod_data VALUES('ADM',19980617,16.15,17.02,16.15,17.02,2088730);
INSERT INTO eod_data VALUES('ADM',19980618,16.87,17.17,16.45,16.81,1390420);
INSERT INTO eod_data VALUES('ADM',19980619,16.81,16.92,16.51,16.81,1612129);
INSERT INTO eod_data VALUES('ADM',19980622,16.61,16.71,16.30,16.40,1032088);
INSERT INTO eod_data VALUES('ADM',19980623,16.45,16.56,16.35,16.56,1286615);
INSERT INTO eod_data VALUES('ADM',19980624,16.45,16.97,16.45,16.76,1536281);
INSERT INTO eod_data VALUES('ADM',19980625,16.66,16.81,16.20,16.45,2396375);
INSERT INTO eod_data VALUES('ADM',19980626,16.51,16.51,16.04,16.25,907863);
INSERT INTO eod_data VALUES('ADM',19980629,16.30,16.40,15.68,15.99,1369635);
INSERT INTO eod_data VALUES('ADM',19980630,15.99,16.15,15.68,15.94,1623676);
INSERT INTO eod_data VALUES('ADM',19980701,15.89,16.20,15.73,16.20,1454599);
INSERT INTO eod_data VALUES('ADM',19980702,16.04,16.09,15.79,15.99,893034);
INSERT INTO eod_data VALUES('ADM',19980706,15.79,16.35,15.71,16.25,1847816);
INSERT INTO eod_data VALUES('ADM',19980707,16.15,16.20,14.55,15.63,1303633);
INSERT INTO eod_data VALUES('ADM',19980708,15.63,15.73,15.32,15.53,2808189);
INSERT INTO eod_data VALUES('ADM',19980709,15.43,15.43,14.96,15.01,1973256);
INSERT INTO eod_data VALUES('ADM',19980710,14.96,15.43,14.91,14.96,1624527);
INSERT INTO eod_data VALUES('ADM',19980713,14.96,15.01,14.60,14.65,1052752);
INSERT INTO eod_data VALUES('ADM',19980714,15.07,15.07,14.50,14.76,1421294);
INSERT INTO eod_data VALUES('ADM',19980715,14.76,14.91,14.55,14.65,1741580);
INSERT INTO eod_data VALUES('ADM',19980716,14.65,14.86,14.09,14.55,1877717);
INSERT INTO eod_data VALUES('ADM',19980717,14.76,14.81,14.40,14.50,2119604);
INSERT INTO eod_data VALUES('ADM',19980720,14.60,14.71,14.29,14.35,1344960);
INSERT INTO eod_data VALUES('ADM',19980721,14.45,14.50,14.19,14.24,1261576);
INSERT INTO eod_data VALUES('ADM',19980722,14.19,14.40,14.19,14.35,701226);
INSERT INTO eod_data VALUES('ADM',19980723,14.24,14.40,14.09,14.09,1328672);
INSERT INTO eod_data VALUES('ADM',19980724,14.09,14.19,13.99,14.19,1543452);
INSERT INTO eod_data VALUES('ADM',19980727,14.04,14.14,13.52,13.63,2003887);
INSERT INTO eod_data VALUES('ADM',19980728,13.57,13.88,13.47,13.78,2430288);
INSERT INTO eod_data VALUES('ADM',19980729,13.99,14.19,13.93,14.09,2720429);
INSERT INTO eod_data VALUES('ADM',19980730,14.04,14.50,14.04,14.45,1666827);
INSERT INTO eod_data VALUES('ADM',19980731,14.40,14.50,14.04,14.09,1088488);
INSERT INTO eod_data VALUES('ADM',19980803,14.04,14.19,13.83,13.99,1961831);
INSERT INTO eod_data VALUES('ADM',19980804,13.99,13.99,13.52,13.57,2840765);
INSERT INTO eod_data VALUES('ADM',19980805,13.57,13.93,13.52,13.73,1745713);
INSERT INTO eod_data VALUES('ADM',19980806,13.73,13.88,13.47,13.63,1301202);
INSERT INTO eod_data VALUES('ADM',19980807,13.57,13.83,13.52,13.68,1365016);
INSERT INTO eod_data VALUES('ADM',19980810,13.78,14.76,13.78,14.65,2177097);
INSERT INTO eod_data VALUES('ADM',19980811,14.40,14.71,14.14,14.60,1444996);
INSERT INTO eod_data VALUES('ADM',19980812,14.55,14.91,14.19,14.60,1261454);
INSERT INTO eod_data VALUES('ADM',19980813,14.45,14.55,14.14,14.35,849032);
INSERT INTO eod_data VALUES('ADM',19980814,14.35,14.40,13.78,13.99,691624);
INSERT INTO eod_data VALUES('ADM',19980817,13.99,14.19,13.83,13.83,584902);
INSERT INTO eod_data VALUES('ADM',19980818,13.99,14.29,13.88,14.14,763582);
INSERT INTO eod_data VALUES('ADM',19980819,14.29,14.35,13.99,14.04,916979);
INSERT INTO eod_data VALUES('ADM',19980820,13.37,13.73,13.37,13.68,1156556);
INSERT INTO eod_data VALUES('ADM',19980821,13.57,13.63,13.37,13.57,1324782);
INSERT INTO eod_data VALUES('ADM',19980824,13.57,13.68,13.37,13.42,954417);
INSERT INTO eod_data VALUES('ADM',19980825,13.42,13.57,13.21,13.32,2019324);
INSERT INTO eod_data VALUES('ADM',19980826,13.27,13.32,13.01,13.01,1581133);
INSERT INTO eod_data VALUES('ADM',19980827,12.96,13.16,12.49,12.49,2173329);
INSERT INTO eod_data VALUES('ADM',19980828,12.75,13.16,12.55,12.75,2090431);
INSERT INTO eod_data VALUES('ADM',19980831,12.75,12.96,12.24,12.34,1899353);
INSERT INTO eod_data VALUES('ADM',19980901,12.34,13.16,12.24,13.11,1940802);
INSERT INTO eod_data VALUES('ADM',19980902,12.91,13.16,12.80,12.80,1541021);
INSERT INTO eod_data VALUES('ADM',19980903,12.60,13.16,12.24,12.49,1517562);
INSERT INTO eod_data VALUES('ADM',19980904,12.49,12.49,12.19,12.34,1387138);
INSERT INTO eod_data VALUES('ADM',19980908,12.49,12.55,12.19,12.34,1844169);
INSERT INTO eod_data VALUES('ADM',19980909,12.34,13.01,12.24,12.75,1364408);
INSERT INTO eod_data VALUES('ADM',19980910,12.65,13.42,12.55,13.27,2100277);
INSERT INTO eod_data VALUES('ADM',19980911,13.06,13.47,13.01,13.37,1622704);
INSERT INTO eod_data VALUES('ADM',19980914,13.37,14.04,13.37,13.78,1525098);
INSERT INTO eod_data VALUES('ADM',19980915,13.78,13.93,13.68,13.83,473075);
INSERT INTO eod_data VALUES('ADM',19980916,13.72,13.88,13.26,13.37,1280052);
INSERT INTO eod_data VALUES('ADM',19980917,12.85,13.11,12.55,12.80,1803814);
INSERT INTO eod_data VALUES('ADM',19980918,12.75,13.11,12.70,13.11,2405613);
INSERT INTO eod_data VALUES('ADM',19980921,12.85,13.37,12.44,13.21,946638);
INSERT INTO eod_data VALUES('ADM',19980922,13.88,14.04,13.82,13.93,721779);
INSERT INTO eod_data VALUES('ADM',19980923,14.04,14.58,13.98,14.42,964302);
INSERT INTO eod_data VALUES('ADM',19980924,14.36,15.06,14.36,14.63,2328217);
INSERT INTO eod_data VALUES('ADM',19980925,14.69,14.74,13.82,14.52,1408136);
INSERT INTO eod_data VALUES('ADM',19980928,14.69,15.06,14.69,15.01,923206);
INSERT INTO eod_data VALUES('ADM',19980929,15.01,15.50,14.96,15.12,1403621);
INSERT INTO eod_data VALUES('ADM',19980930,14.85,14.85,14.15,14.47,923091);
INSERT INTO eod_data VALUES('ADM',19981001,14.20,14.42,13.88,13.93,898317);
INSERT INTO eod_data VALUES('ADM',19981002,14.04,14.90,13.88,14.74,1405358);
INSERT INTO eod_data VALUES('ADM',19981005,14.85,15.01,14.20,14.74,1063858);
INSERT INTO eod_data VALUES('ADM',19981006,14.85,14.90,14.47,14.63,725021);
INSERT INTO eod_data VALUES('ADM',19981007,14.63,14.63,14.20,14.47,987339);
INSERT INTO eod_data VALUES('ADM',19981008,13.82,14.42,13.82,14.31,1224884);
INSERT INTO eod_data VALUES('ADM',19981009,14.36,14.58,14.15,14.25,1185756);
INSERT INTO eod_data VALUES('ADM',19981012,14.25,14.52,14.15,14.31,760560);
INSERT INTO eod_data VALUES('ADM',19981013,14.36,14.47,14.15,14.20,913482);
INSERT INTO eod_data VALUES('ADM',19981014,14.31,14.47,14.09,14.15,875281);
INSERT INTO eod_data VALUES('ADM',19981015,14.09,14.47,13.82,14.42,1375491);
INSERT INTO eod_data VALUES('ADM',19981016,14.58,14.69,14.15,14.52,3148511);
INSERT INTO eod_data VALUES('ADM',19981019,14.52,14.58,13.88,14.15,1571593);
INSERT INTO eod_data VALUES('ADM',19981020,14.47,14.58,13.98,14.25,1973058);
INSERT INTO eod_data VALUES('ADM',19981021,14.47,14.47,13.88,14.04,1713865);
INSERT INTO eod_data VALUES('ADM',19981022,14.15,14.36,14.15,14.15,1201615);
INSERT INTO eod_data VALUES('ADM',19981023,14.52,14.96,14.25,14.96,1928952);
INSERT INTO eod_data VALUES('ADM',19981026,14.79,14.85,14.31,14.36,1152648);
INSERT INTO eod_data VALUES('ADM',19981027,14.36,14.42,14.25,14.36,1401537);
INSERT INTO eod_data VALUES('ADM',19981028,14.47,14.90,14.25,14.74,1116298);
INSERT INTO eod_data VALUES('ADM',19981029,14.90,15.06,14.31,14.47,918692);
INSERT INTO eod_data VALUES('ADM',19981030,14.47,14.63,14.31,14.42,1217128);
INSERT INTO eod_data VALUES('ADM',19981102,14.52,14.85,14.31,14.69,1381626);
INSERT INTO eod_data VALUES('ADM',19981103,15.06,15.06,14.42,14.58,1378153);
INSERT INTO eod_data VALUES('ADM',19981104,14.42,14.85,14.42,14.74,1245026);
INSERT INTO eod_data VALUES('ADM',19981105,14.85,15.12,14.58,15.01,1009565);
INSERT INTO eod_data VALUES('ADM',19981106,15.01,15.01,14.74,14.90,654869);
INSERT INTO eod_data VALUES('ADM',19981109,14.85,14.90,14.63,14.85,685430);
INSERT INTO eod_data VALUES('ADM',19981110,14.74,14.85,14.47,14.69,892877);
INSERT INTO eod_data VALUES('ADM',19981111,14.63,14.79,14.58,14.69,638662);
INSERT INTO eod_data VALUES('ADM',19981112,14.58,14.69,14.31,14.58,922975);
INSERT INTO eod_data VALUES('ADM',19981113,14.52,14.63,14.25,14.25,587032);
INSERT INTO eod_data VALUES('ADM',19981116,14.47,14.74,14.36,14.42,1408599);
INSERT INTO eod_data VALUES('ADM',19981117,14.52,14.63,14.36,14.52,1071846);
INSERT INTO eod_data VALUES('ADM',19981118,14.52,14.63,14.42,14.52,936982);
INSERT INTO eod_data VALUES('ADM',19981119,14.52,14.63,14.42,14.52,899707);
INSERT INTO eod_data VALUES('ADM',19981120,14.58,15.06,14.47,15.01,1161562);
INSERT INTO eod_data VALUES('ADM',19981123,15.01,15.39,15.01,15.33,1256718);
INSERT INTO eod_data VALUES('ADM',19981124,15.50,15.93,15.39,15.55,2307148);
INSERT INTO eod_data VALUES('ADM',19981125,15.55,16.74,15.17,16.14,2453704);
INSERT INTO eod_data VALUES('ADM',19981127,15.98,16.03,15.60,15.66,472890);
INSERT INTO eod_data VALUES('ADM',19981130,15.66,15.93,15.17,15.87,1828817);
INSERT INTO eod_data VALUES('ADM',19981201,15.77,16.41,15.55,15.71,2913860);
INSERT INTO eod_data VALUES('ADM',19981202,15.66,15.87,15.39,15.55,997989);
INSERT INTO eod_data VALUES('ADM',19981203,15.50,15.71,15.01,15.17,1410914);
INSERT INTO eod_data VALUES('ADM',19981204,15.28,15.44,14.96,15.12,1126833);
INSERT INTO eod_data VALUES('ADM',19981207,15.23,15.23,14.96,14.96,1011765);
INSERT INTO eod_data VALUES('ADM',19981208,14.96,15.12,14.79,15.12,990696);
INSERT INTO eod_data VALUES('ADM',19981209,15.12,15.23,14.63,14.74,1470648);
INSERT INTO eod_data VALUES('ADM',19981210,14.69,14.74,14.09,14.20,1731924);
INSERT INTO eod_data VALUES('ADM',19981211,14.20,14.52,14.04,14.52,902716);
INSERT INTO eod_data VALUES('ADM',19981214,14.31,14.42,13.50,13.98,1248268);
INSERT INTO eod_data VALUES('ADM',19981215,14.04,14.04,13.82,13.93,1534201);
INSERT INTO eod_data VALUES('ADM',19981216,13.98,14.09,13.88,13.93,920312);
INSERT INTO eod_data VALUES('ADM',19981217,13.93,14.15,13.88,14.09,810338);
INSERT INTO eod_data VALUES('ADM',19981218,13.98,14.20,13.61,13.66,1676705);
INSERT INTO eod_data VALUES('ADM',19981221,13.77,14.04,13.71,13.71,1265979);
INSERT INTO eod_data VALUES('ADM',19981222,13.82,14.47,13.66,14.47,1501556);
INSERT INTO eod_data VALUES('ADM',19981223,14.52,14.96,14.47,14.96,1566268);
INSERT INTO eod_data VALUES('ADM',19981224,14.90,15.06,14.85,15.06,465944);
INSERT INTO eod_data VALUES('ADM',19981228,15.06,15.44,14.85,15.44,1127875);
INSERT INTO eod_data VALUES('ADM',19981229,15.12,15.12,14.69,14.69,786491);
INSERT INTO eod_data VALUES('ADM',19981230,14.79,14.90,14.52,14.79,852591);
INSERT INTO eod_data VALUES('ADM',19981231,14.63,14.85,14.42,14.79,1197795);
INSERT INTO eod_data VALUES('ADM',19990104,14.74,14.74,14.25,14.36,1251162);
INSERT INTO eod_data VALUES('ADM',19990105,14.52,14.63,14.42,14.42,703836);
INSERT INTO eod_data VALUES('ADM',19990106,14.47,14.63,14.31,14.52,1551450);
INSERT INTO eod_data VALUES('ADM',19990107,14.42,14.63,14.31,14.47,835574);
INSERT INTO eod_data VALUES('ADM',19990108,14.52,14.58,14.25,14.36,944391);
INSERT INTO eod_data VALUES('ADM',19990111,14.31,14.36,14.15,14.31,1219674);
INSERT INTO eod_data VALUES('ADM',19990112,14.25,14.31,14.04,14.04,855601);
INSERT INTO eod_data VALUES('ADM',19990113,13.98,14.36,13.82,14.31,1156931);
INSERT INTO eod_data VALUES('ADM',19990114,14.15,14.36,13.98,13.98,1013501);
INSERT INTO eod_data VALUES('ADM',19990115,14.04,14.25,13.88,14.25,1040590);
INSERT INTO eod_data VALUES('ADM',19990119,14.09,14.15,13.82,13.98,1378501);
INSERT INTO eod_data VALUES('ADM',19990120,13.88,14.20,13.39,13.39,3057174);
INSERT INTO eod_data VALUES('ADM',19990121,13.50,13.82,13.39,13.61,1439508);
INSERT INTO eod_data VALUES('ADM',19990122,13.82,13.98,13.39,13.44,3217737);
INSERT INTO eod_data VALUES('ADM',19990125,13.61,14.04,13.50,13.61,1458030);
INSERT INTO eod_data VALUES('ADM',19990126,13.61,13.66,13.23,13.28,2880405);
INSERT INTO eod_data VALUES('ADM',19990127,13.28,13.66,13.17,13.34,1883110);
INSERT INTO eod_data VALUES('ADM',19990128,13.50,13.61,13.12,13.23,3208476);
INSERT INTO eod_data VALUES('ADM',19990129,13.39,13.39,13.01,13.07,2069140);
INSERT INTO eod_data VALUES('ADM',19990201,13.17,13.77,13.12,13.39,2792194);
INSERT INTO eod_data VALUES('ADM',19990202,13.50,13.50,13.17,13.17,1397486);
INSERT INTO eod_data VALUES('ADM',19990203,13.12,13.28,13.07,13.17,1352223);
INSERT INTO eod_data VALUES('ADM',19990204,13.28,13.44,13.17,13.34,1325134);
INSERT INTO eod_data VALUES('ADM',19990205,13.28,13.82,13.28,13.82,2130263);
INSERT INTO eod_data VALUES('ADM',19990208,13.82,13.93,13.44,13.61,1170244);
INSERT INTO eod_data VALUES('ADM',19990209,13.50,13.61,13.39,13.39,1126833);
INSERT INTO eod_data VALUES('ADM',19990210,13.23,13.39,13.17,13.28,953420);
INSERT INTO eod_data VALUES('ADM',19990211,13.23,13.44,13.23,13.34,981782);
INSERT INTO eod_data VALUES('ADM',19990212,13.39,13.66,13.34,13.39,1671149);
INSERT INTO eod_data VALUES('ADM',19990216,13.39,13.77,13.39,13.50,1248499);
INSERT INTO eod_data VALUES('ADM',19990217,13.44,13.66,13.44,13.50,1124633);
INSERT INTO eod_data VALUES('ADM',19990218,13.61,13.93,13.55,13.82,1483497);
INSERT INTO eod_data VALUES('ADM',19990219,13.71,13.88,13.50,13.82,1579349);
INSERT INTO eod_data VALUES('ADM',19990222,13.77,13.82,13.66,13.82,1243058);
INSERT INTO eod_data VALUES('ADM',19990223,13.82,13.82,13.50,13.50,1236692);
INSERT INTO eod_data VALUES('ADM',19990224,13.61,13.66,13.23,13.34,1232293);
INSERT INTO eod_data VALUES('ADM',19990225,13.28,13.34,13.01,13.07,1470532);
INSERT INTO eod_data VALUES('ADM',19990226,13.28,13.28,13.07,13.07,809180);
INSERT INTO eod_data VALUES('ADM',19990301,13.07,13.34,12.90,13.34,1335669);
INSERT INTO eod_data VALUES('ADM',19990302,13.39,13.39,12.90,12.90,1281260);
INSERT INTO eod_data VALUES('ADM',19990303,12.96,13.01,12.58,12.96,1646607);
INSERT INTO eod_data VALUES('ADM',19990304,12.96,13.17,12.96,13.07,1020331);
INSERT INTO eod_data VALUES('ADM',19990305,13.17,13.23,12.90,13.12,1160288);
INSERT INTO eod_data VALUES('ADM',19990308,13.01,13.17,12.90,12.96,959440);
INSERT INTO eod_data VALUES('ADM',19990309,12.85,12.96,12.74,12.74,759981);
INSERT INTO eod_data VALUES('ADM',19990310,12.74,12.90,12.53,12.58,1290058);
INSERT INTO eod_data VALUES('ADM',19990311,12.58,13.01,12.53,12.96,1201037);
INSERT INTO eod_data VALUES('ADM',19990312,13.01,13.17,12.96,13.07,1104028);
INSERT INTO eod_data VALUES('ADM',19990315,12.96,13.07,12.74,12.85,910588);
INSERT INTO eod_data VALUES('ADM',19990316,12.74,12.96,12.74,12.85,875744);
INSERT INTO eod_data VALUES('ADM',19990317,12.85,12.96,12.74,12.96,844604);
INSERT INTO eod_data VALUES('ADM',19990318,12.90,13.34,12.90,13.23,1482108);
INSERT INTO eod_data VALUES('ADM',19990319,13.44,13.55,12.90,12.96,2627232);
INSERT INTO eod_data VALUES('ADM',19990322,12.90,13.01,12.80,12.85,1064437);
INSERT INTO eod_data VALUES('ADM',19990323,12.80,12.85,12.63,12.69,1255677);
INSERT INTO eod_data VALUES('ADM',19990324,12.69,12.74,12.53,12.58,948674);
INSERT INTO eod_data VALUES('ADM',19990325,12.53,12.74,12.47,12.69,1001578);
INSERT INTO eod_data VALUES('ADM',19990326,12.63,12.74,12.58,12.58,784407);
INSERT INTO eod_data VALUES('ADM',19990329,12.74,12.96,12.69,12.80,1109005);
INSERT INTO eod_data VALUES('ADM',19990330,12.80,13.07,12.69,12.80,1381511);
INSERT INTO eod_data VALUES('ADM',19990331,12.90,12.96,12.58,12.69,1264590);
INSERT INTO eod_data VALUES('ADM',19990401,12.63,12.69,12.31,12.47,1199879);
INSERT INTO eod_data VALUES('ADM',19990405,12.20,12.53,12.15,12.31,928763);
INSERT INTO eod_data VALUES('ADM',19990406,12.20,12.31,11.82,11.99,1355695);
INSERT INTO eod_data VALUES('ADM',19990407,11.88,12.36,11.66,12.26,1549714);
INSERT INTO eod_data VALUES('ADM',19990408,12.42,12.42,11.93,12.09,898896);
INSERT INTO eod_data VALUES('ADM',19990409,12.04,12.26,11.99,12.20,1095230);
INSERT INTO eod_data VALUES('ADM',19990412,12.20,12.31,11.99,12.04,1105880);
INSERT INTO eod_data VALUES('ADM',19990413,11.93,12.20,11.88,11.99,1005745);
INSERT INTO eod_data VALUES('ADM',19990414,11.93,12.47,11.77,12.26,1354769);
INSERT INTO eod_data VALUES('ADM',19990415,12.26,12.74,12.09,12.58,1298161);
INSERT INTO eod_data VALUES('ADM',19990416,12.63,13.23,12.63,12.96,2434372);
INSERT INTO eod_data VALUES('ADM',19990419,12.96,13.17,12.85,13.07,1935782);
INSERT INTO eod_data VALUES('ADM',19990420,13.01,13.01,12.69,12.96,1561521);
INSERT INTO eod_data VALUES('ADM',19990421,13.01,13.07,12.58,13.07,1153690);
INSERT INTO eod_data VALUES('ADM',19990422,13.01,13.12,12.96,13.07,1042442);
INSERT INTO eod_data VALUES('ADM',19990423,13.01,13.12,12.85,12.96,796794);
INSERT INTO eod_data VALUES('ADM',19990426,12.85,13.34,12.80,13.17,745858);
INSERT INTO eod_data VALUES('ADM',19990427,13.39,14.20,13.34,13.93,3174326);
INSERT INTO eod_data VALUES('ADM',19990428,13.82,13.82,13.66,13.71,1654247);
INSERT INTO eod_data VALUES('ADM',19990429,13.71,14.20,13.61,13.61,1415661);
INSERT INTO eod_data VALUES('ADM',19990430,13.61,13.88,12.74,12.96,2284343);
INSERT INTO eod_data VALUES('ADM',19990503,13.12,13.98,13.07,13.88,1870145);
INSERT INTO eod_data VALUES('ADM',19990504,13.88,13.93,13.66,13.66,1361947);
INSERT INTO eod_data VALUES('ADM',19990505,13.66,14.20,13.66,14.20,1411609);
INSERT INTO eod_data VALUES('ADM',19990506,14.25,14.47,14.09,14.09,1637462);
INSERT INTO eod_data VALUES('ADM',19990507,14.09,14.42,13.93,14.09,1118729);
INSERT INTO eod_data VALUES('ADM',19990510,14.20,14.47,14.15,14.36,839163);
INSERT INTO eod_data VALUES('ADM',19990511,14.42,14.42,14.09,14.15,1364841);
INSERT INTO eod_data VALUES('ADM',19990512,14.09,14.20,13.61,13.71,3977371);
INSERT INTO eod_data VALUES('ADM',19990513,13.77,14.20,13.66,13.93,1358705);
INSERT INTO eod_data VALUES('ADM',19990514,13.82,14.04,13.66,13.93,919733);
INSERT INTO eod_data VALUES('ADM',19990517,13.82,13.88,13.61,13.71,1053555);
INSERT INTO eod_data VALUES('ADM',19990518,13.71,13.71,13.39,13.55,1199879);
INSERT INTO eod_data VALUES('ADM',19990519,13.66,13.66,13.50,13.61,471038);
INSERT INTO eod_data VALUES('ADM',19990520,13.50,13.66,13.44,13.61,637852);
INSERT INTO eod_data VALUES('ADM',19990521,13.61,13.71,13.50,13.50,627780);
INSERT INTO eod_data VALUES('ADM',19990524,13.61,13.77,13.39,13.39,944275);
INSERT INTO eod_data VALUES('ADM',19990525,13.12,13.50,13.12,13.28,1077749);
INSERT INTO eod_data VALUES('ADM',19990526,13.28,13.28,12.80,12.90,1787027);
INSERT INTO eod_data VALUES('ADM',19990527,12.85,12.90,12.53,12.85,1801960);
INSERT INTO eod_data VALUES('ADM',19990528,12.80,13.17,12.80,12.96,1328144);
INSERT INTO eod_data VALUES('ADM',19990601,12.96,13.07,12.74,12.96,1393781);
INSERT INTO eod_data VALUES('ADM',19990602,13.01,13.07,12.85,12.96,900748);
INSERT INTO eod_data VALUES('ADM',19990603,13.01,13.17,12.90,13.12,1418786);
INSERT INTO eod_data VALUES('ADM',19990604,13.23,13.34,12.90,13.07,1274893);
INSERT INTO eod_data VALUES('ADM',19990607,13.17,13.34,13.01,13.28,802350);
INSERT INTO eod_data VALUES('ADM',19990608,13.17,13.34,13.17,13.23,714255);
INSERT INTO eod_data VALUES('ADM',19990609,13.23,13.50,13.23,13.44,727452);
INSERT INTO eod_data VALUES('ADM',19990610,13.39,13.55,13.39,13.44,684504);
INSERT INTO eod_data VALUES('ADM',19990611,13.44,13.55,13.12,13.23,752225);
INSERT INTO eod_data VALUES('ADM',19990614,13.28,13.34,12.96,13.23,896002);
INSERT INTO eod_data VALUES('ADM',19990615,13.23,13.39,13.12,13.12,1140261);
INSERT INTO eod_data VALUES('ADM',19990616,13.23,13.34,12.96,13.01,552766);
INSERT INTO eod_data VALUES('ADM',19990617,13.01,13.39,12.96,13.12,1090483);
INSERT INTO eod_data VALUES('ADM',19990618,13.01,13.50,13.01,13.39,1423185);
INSERT INTO eod_data VALUES('ADM',19990621,13.28,13.28,13.01,13.07,708814);
INSERT INTO eod_data VALUES('ADM',19990622,12.96,13.12,12.96,13.01,860231);
INSERT INTO eod_data VALUES('ADM',19990623,13.01,13.01,12.80,12.80,826776);
INSERT INTO eod_data VALUES('ADM',19990624,12.74,13.01,12.69,12.90,829207);
INSERT INTO eod_data VALUES('ADM',19990625,13.01,13.07,12.96,13.01,685893);
INSERT INTO eod_data VALUES('ADM',19990628,13.01,13.12,12.96,13.01,648154);
INSERT INTO eod_data VALUES('ADM',19990629,13.01,13.12,12.96,13.01,1100439);
INSERT INTO eod_data VALUES('ADM',19990630,12.96,13.39,12.96,13.34,2019594);
INSERT INTO eod_data VALUES('ADM',19990701,13.23,13.28,12.85,12.90,3392307);
INSERT INTO eod_data VALUES('ADM',19990702,12.80,12.96,12.80,12.90,606133);
INSERT INTO eod_data VALUES('ADM',19990706,12.90,13.01,12.85,12.96,1013038);
INSERT INTO eod_data VALUES('ADM',19990707,12.96,13.17,12.90,13.01,1344235);
INSERT INTO eod_data VALUES('ADM',19990708,12.85,12.96,12.85,12.90,872965);
INSERT INTO eod_data VALUES('ADM',19990709,12.90,13.01,12.85,13.01,864167);
INSERT INTO eod_data VALUES('ADM',19990712,13.07,13.12,12.90,13.07,776188);
INSERT INTO eod_data VALUES('ADM',19990713,12.96,13.07,12.74,12.80,1662582);
INSERT INTO eod_data VALUES('ADM',19990714,12.74,12.80,12.53,12.53,1370397);
INSERT INTO eod_data VALUES('ADM',19990715,12.74,12.80,12.26,12.53,1310780);
INSERT INTO eod_data VALUES('ADM',19990716,12.42,12.74,12.31,12.53,1634220);
INSERT INTO eod_data VALUES('ADM',19990719,12.53,12.53,12.42,12.47,1074045);
INSERT INTO eod_data VALUES('ADM',19990720,12.36,12.58,12.20,12.36,1643481);
INSERT INTO eod_data VALUES('ADM',19990721,12.31,12.47,12.31,12.36,646765);
INSERT INTO eod_data VALUES('ADM',19990722,12.42,12.42,12.31,12.36,1074508);
INSERT INTO eod_data VALUES('ADM',19990723,12.31,12.47,12.26,12.31,1066520);
INSERT INTO eod_data VALUES('ADM',19990726,12.26,12.63,12.26,12.47,810338);
INSERT INTO eod_data VALUES('ADM',19990727,12.53,12.63,12.47,12.53,1247457);
INSERT INTO eod_data VALUES('ADM',19990728,12.53,12.74,12.42,12.63,1272925);
INSERT INTO eod_data VALUES('ADM',19990729,12.42,12.53,12.09,12.20,1317147);
INSERT INTO eod_data VALUES('ADM',19990730,12.26,12.26,11.82,12.04,1976646);
INSERT INTO eod_data VALUES('ADM',19990802,12.09,12.15,12.04,12.09,1116414);
INSERT INTO eod_data VALUES('ADM',19990803,12.09,12.15,11.99,12.09,594093);
INSERT INTO eod_data VALUES('ADM',19990804,11.99,12.53,11.99,12.53,1829396);
INSERT INTO eod_data VALUES('ADM',19990805,12.47,12.47,12.20,12.42,1392624);
INSERT INTO eod_data VALUES('ADM',19990806,12.36,12.42,12.09,12.26,1834721);
INSERT INTO eod_data VALUES('ADM',19990809,12.15,12.47,12.15,12.47,869840);
INSERT INTO eod_data VALUES('ADM',19990810,12.26,12.58,12.26,12.42,2006513);
INSERT INTO eod_data VALUES('ADM',19990811,12.42,12.58,12.31,12.53,1905336);
INSERT INTO eod_data VALUES('ADM',19990812,12.53,12.58,12.31,12.36,1222453);
INSERT INTO eod_data VALUES('ADM',19990813,12.47,12.58,12.31,12.47,1434877);
INSERT INTO eod_data VALUES('ADM',19990816,12.31,12.90,12.31,12.53,2080948);
INSERT INTO eod_data VALUES('ADM',19990817,12.63,12.69,12.42,12.53,957241);
INSERT INTO eod_data VALUES('ADM',19990818,12.53,12.58,12.42,12.58,922049);
INSERT INTO eod_data VALUES('ADM',19990819,11.93,12.09,11.50,11.88,1436845);
INSERT INTO eod_data VALUES('ADM',19990820,11.88,11.88,11.66,11.77,919155);
INSERT INTO eod_data VALUES('ADM',19990823,11.77,11.82,11.61,11.66,1572866);
INSERT INTO eod_data VALUES('ADM',19990824,11.66,11.66,11.50,11.50,1424922);
INSERT INTO eod_data VALUES('ADM',19990825,11.55,11.61,11.50,11.55,1950947);
INSERT INTO eod_data VALUES('ADM',19990826,11.55,11.61,11.50,11.61,1885773);
INSERT INTO eod_data VALUES('ADM',19990827,11.55,11.61,11.39,11.45,1879984);
INSERT INTO eod_data VALUES('ADM',19990830,11.45,11.45,11.07,11.07,1575992);
INSERT INTO eod_data VALUES('ADM',19990831,11.18,11.34,11.07,11.23,2272535);
INSERT INTO eod_data VALUES('ADM',19990901,11.23,11.34,11.12,11.34,1593588);
INSERT INTO eod_data VALUES('ADM',19990902,11.34,11.34,10.91,11.01,1749751);
INSERT INTO eod_data VALUES('ADM',19990903,11.07,11.45,11.07,11.34,1117688);
INSERT INTO eod_data VALUES('ADM',19990907,11.28,11.55,11.23,11.28,987339);
INSERT INTO eod_data VALUES('ADM',19990908,11.34,11.45,11.28,11.45,775146);
INSERT INTO eod_data VALUES('ADM',19990909,11.50,11.61,11.39,11.61,1005051);
INSERT INTO eod_data VALUES('ADM',19990910,11.66,11.66,11.39,11.39,783597);
INSERT INTO eod_data VALUES('ADM',19990913,11.45,11.50,11.07,11.28,801077);
INSERT INTO eod_data VALUES('ADM',19990914,11.28,11.34,11.18,11.28,860579);
INSERT INTO eod_data VALUES('ADM',19990915,11.39,11.61,11.34,11.39,921123);
INSERT INTO eod_data VALUES('ADM',19990916,11.45,11.45,11.18,11.34,531466);
INSERT INTO eod_data VALUES('ADM',19990917,11.23,11.23,10.96,11.01,769705);
INSERT INTO eod_data VALUES('ADM',19990920,10.96,11.12,10.85,11.12,721664);
INSERT INTO eod_data VALUES('ADM',19990921,11.51,11.62,11.00,11.56,1998832);
INSERT INTO eod_data VALUES('ADM',19990922,11.68,11.68,11.39,11.39,1939297);
INSERT INTO eod_data VALUES('ADM',19990923,11.28,11.39,11.05,11.17,1265559);
INSERT INTO eod_data VALUES('ADM',19990924,11.17,11.34,10.94,10.94,1151120);
INSERT INTO eod_data VALUES('ADM',19990927,11.05,11.34,11.00,11.17,1093128);
INSERT INTO eod_data VALUES('ADM',19990928,11.05,11.22,10.71,10.94,1627400);
INSERT INTO eod_data VALUES('ADM',19990929,11.00,11.05,10.71,10.83,1254645);
INSERT INTO eod_data VALUES('ADM',19990930,10.94,11.11,10.77,11.00,1788144);
INSERT INTO eod_data VALUES('ADM',19991001,11.05,11.45,11.05,11.05,2139291);
INSERT INTO eod_data VALUES('ADM',19991004,11.17,11.56,10.71,10.88,2464418);
INSERT INTO eod_data VALUES('ADM',19991005,10.88,11.05,10.77,10.83,1269418);
INSERT INTO eod_data VALUES('ADM',19991006,10.88,11.17,10.83,11.11,895230);
INSERT INTO eod_data VALUES('ADM',19991007,11.11,11.22,11.05,11.05,971412);
INSERT INTO eod_data VALUES('ADM',19991008,10.94,11.39,10.94,11.34,929848);
INSERT INTO eod_data VALUES('ADM',19991011,11.22,11.28,10.94,11.05,620487);
INSERT INTO eod_data VALUES('ADM',19991012,10.94,11.22,10.88,11.00,1336671);
INSERT INTO eod_data VALUES('ADM',19991013,11.11,11.45,10.94,11.22,1068873);
INSERT INTO eod_data VALUES('ADM',19991014,11.22,11.56,11.11,11.51,1204371);
INSERT INTO eod_data VALUES('ADM',19991015,11.45,11.45,10.54,10.60,1804461);
INSERT INTO eod_data VALUES('ADM',19991018,10.94,11.05,10.54,10.94,1225980);
INSERT INTO eod_data VALUES('ADM',19991019,10.88,10.94,10.66,10.77,929187);
INSERT INTO eod_data VALUES('ADM',19991020,10.83,10.88,10.71,10.77,872408);
INSERT INTO eod_data VALUES('ADM',19991021,10.66,10.83,10.66,10.71,1424650);
INSERT INTO eod_data VALUES('ADM',19991022,10.71,11.00,10.66,10.94,1393339);
INSERT INTO eod_data VALUES('ADM',19991025,10.94,10.94,10.71,10.71,1387165);
INSERT INTO eod_data VALUES('ADM',19991026,10.71,10.77,10.54,10.54,1244171);
INSERT INTO eod_data VALUES('ADM',19991027,10.49,10.66,10.37,10.60,1959583);
INSERT INTO eod_data VALUES('ADM',19991028,10.83,11.11,10.77,11.05,1494218);
INSERT INTO eod_data VALUES('ADM',19991029,11.11,11.34,11.05,11.11,1138772);
INSERT INTO eod_data VALUES('ADM',19991101,11.11,11.17,10.71,10.88,820921);
INSERT INTO eod_data VALUES('ADM',19991102,10.88,11.11,10.77,11.11,975712);
INSERT INTO eod_data VALUES('ADM',19991103,10.88,10.94,10.77,10.83,1110327);
INSERT INTO eod_data VALUES('ADM',19991104,10.83,10.83,10.54,10.66,1386504);
INSERT INTO eod_data VALUES('ADM',19991105,10.77,10.88,10.60,10.60,1061597);
INSERT INTO eod_data VALUES('ADM',19991108,10.60,10.83,10.54,10.77,1148694);
INSERT INTO eod_data VALUES('ADM',19991109,10.66,10.77,10.43,10.66,1754298);
INSERT INTO eod_data VALUES('ADM',19991110,10.77,10.94,10.66,10.88,1100295);
INSERT INTO eod_data VALUES('ADM',19991111,10.77,11.00,10.77,11.00,1192464);
INSERT INTO eod_data VALUES('ADM',19991112,11.34,11.56,11.28,11.51,2406978);
INSERT INTO eod_data VALUES('ADM',19991115,11.39,11.56,11.34,11.51,1942384);
INSERT INTO eod_data VALUES('ADM',19991116,11.62,11.90,11.51,11.85,2540601);
INSERT INTO eod_data VALUES('ADM',19991117,11.96,12.87,11.90,12.81,3152929);
INSERT INTO eod_data VALUES('ADM',19991118,12.70,12.81,12.41,12.47,1722215);
INSERT INTO eod_data VALUES('ADM',19991119,12.53,12.64,12.24,12.47,1730484);
INSERT INTO eod_data VALUES('ADM',19991122,12.24,12.30,12.02,12.13,1211757);
INSERT INTO eod_data VALUES('ADM',19991123,12.02,12.02,11.51,11.67,1419358);
INSERT INTO eod_data VALUES('ADM',19991124,11.62,11.79,11.45,11.73,1180336);
INSERT INTO eod_data VALUES('ADM',19991126,11.62,11.68,11.51,11.51,301974);
INSERT INTO eod_data VALUES('ADM',19991129,11.39,11.56,11.05,11.39,990706);
INSERT INTO eod_data VALUES('ADM',19991130,11.39,11.62,11.11,11.22,1730373);
INSERT INTO eod_data VALUES('ADM',19991201,11.17,11.22,11.00,11.00,1183864);
INSERT INTO eod_data VALUES('ADM',19991202,11.00,11.56,11.00,11.39,1375699);
INSERT INTO eod_data VALUES('ADM',19991203,11.34,11.73,11.28,11.28,1059171);
INSERT INTO eod_data VALUES('ADM',19991206,11.00,11.28,11.00,11.00,1258503);
INSERT INTO eod_data VALUES('ADM',19991207,11.22,11.85,11.11,11.85,3042569);
INSERT INTO eod_data VALUES('ADM',19991208,11.85,12.07,11.73,11.73,1594545);
INSERT INTO eod_data VALUES('ADM',19991209,11.79,11.90,11.68,11.85,1624203);
INSERT INTO eod_data VALUES('ADM',19991210,11.85,11.90,11.79,11.79,1077032);
INSERT INTO eod_data VALUES('ADM',19991213,11.79,11.85,11.68,11.79,1798287);
INSERT INTO eod_data VALUES('ADM',19991214,11.68,11.90,11.68,11.85,1097208);
INSERT INTO eod_data VALUES('ADM',19991215,11.73,11.79,11.51,11.62,1622880);
INSERT INTO eod_data VALUES('ADM',19991216,11.51,11.56,11.17,11.28,2394519);
INSERT INTO eod_data VALUES('ADM',19991217,11.34,11.45,11.11,11.34,2710055);
INSERT INTO eod_data VALUES('ADM',19991220,11.22,11.39,11.17,11.22,1463789);
INSERT INTO eod_data VALUES('ADM',19991221,11.22,11.34,10.60,10.66,2855805);
INSERT INTO eod_data VALUES('ADM',19991222,10.88,11.11,10.77,10.94,1511417);
INSERT INTO eod_data VALUES('ADM',19991223,10.94,11.22,10.88,11.05,1620564);
INSERT INTO eod_data VALUES('ADM',19991227,11.00,11.17,10.88,10.94,1139323);
INSERT INTO eod_data VALUES('ADM',19991228,10.94,11.11,10.71,10.83,1313077);
INSERT INTO eod_data VALUES('ADM',19991229,10.83,11.05,10.77,10.77,1043626);
INSERT INTO eod_data VALUES('ADM',19991230,10.83,11.11,10.71,11.00,1180777);
INSERT INTO eod_data VALUES('ADM',19991231,10.88,11.11,10.88,11.00,693252);
INSERT INTO eod_data VALUES('ADM',20000103,10.88,10.94,10.77,10.88,984753);
INSERT INTO eod_data VALUES('ADM',20000104,10.71,11.05,10.71,10.77,1088057);
INSERT INTO eod_data VALUES('ADM',20000105,10.77,10.77,10.54,10.60,1087947);
INSERT INTO eod_data VALUES('ADM',20000106,10.54,10.77,10.49,10.66,899970);
INSERT INTO eod_data VALUES('ADM',20000107,10.77,10.88,10.71,10.83,1182431);
INSERT INTO eod_data VALUES('ADM',20000110,10.88,11.05,10.83,10.83,1484516);
INSERT INTO eod_data VALUES('ADM',20000111,10.83,10.83,10.66,10.66,1093018);
INSERT INTO eod_data VALUES('ADM',20000112,10.71,11.00,10.66,10.94,1357508);
INSERT INTO eod_data VALUES('ADM',20000113,10.88,11.17,10.83,10.88,2940036);
INSERT INTO eod_data VALUES('ADM',20000114,11.00,11.39,10.83,11.34,2805531);
INSERT INTO eod_data VALUES('ADM',20000118,11.39,12.02,11.39,11.85,2991303);
INSERT INTO eod_data VALUES('ADM',20000119,11.85,12.19,11.79,12.13,2480625);
INSERT INTO eod_data VALUES('ADM',20000120,12.13,12.19,11.56,11.85,1527072);
INSERT INTO eod_data VALUES('ADM',20000121,12.19,12.19,11.62,11.79,1124439);
INSERT INTO eod_data VALUES('ADM',20000124,11.79,11.85,11.11,11.22,1049580);
INSERT INTO eod_data VALUES('ADM',20000125,11.11,11.17,11.00,11.11,1152774);
INSERT INTO eod_data VALUES('ADM',20000126,10.94,11.11,10.94,11.05,1253432);
INSERT INTO eod_data VALUES('ADM',20000127,11.00,11.05,10.77,10.88,1256298);
INSERT INTO eod_data VALUES('ADM',20000128,10.94,11.05,10.66,10.71,1231823);
INSERT INTO eod_data VALUES('ADM',20000131,10.77,10.88,10.54,10.66,1461584);
INSERT INTO eod_data VALUES('ADM',20000201,10.66,11.05,10.54,10.88,1291689);
INSERT INTO eod_data VALUES('ADM',20000202,10.77,10.83,10.60,10.66,812873);
INSERT INTO eod_data VALUES('ADM',20000203,10.71,10.77,10.60,10.66,729855);
INSERT INTO eod_data VALUES('ADM',20000204,10.77,11.00,10.66,10.66,970530);
INSERT INTO eod_data VALUES('ADM',20000207,10.66,10.83,10.60,10.66,618723);
INSERT INTO eod_data VALUES('ADM',20000208,10.66,10.77,10.60,10.60,640221);
INSERT INTO eod_data VALUES('ADM',20000209,10.60,10.60,10.03,10.20,2424177);
INSERT INTO eod_data VALUES('ADM',20000210,10.26,10.49,9.86,9.92,1892000);
INSERT INTO eod_data VALUES('ADM',20000211,10.03,10.37,9.92,9.92,1266882);
INSERT INTO eod_data VALUES('ADM',20000214,10.09,10.32,9.98,10.09,1215947);
INSERT INTO eod_data VALUES('ADM',20000215,10.09,10.32,10.03,10.15,1021797);
INSERT INTO eod_data VALUES('ADM',20000216,10.09,10.32,10.03,10.26,719271);
INSERT INTO eod_data VALUES('ADM',20000217,10.32,10.43,10.20,10.37,958734);
INSERT INTO eod_data VALUES('ADM',20000218,10.32,10.43,10.32,10.37,1192243);
INSERT INTO eod_data VALUES('ADM',20000222,10.32,10.49,10.20,10.37,1124109);
INSERT INTO eod_data VALUES('ADM',20000223,10.32,10.37,10.03,10.03,959395);
INSERT INTO eod_data VALUES('ADM',20000224,10.03,10.03,9.75,9.98,1144725);
INSERT INTO eod_data VALUES('ADM',20000225,9.98,10.15,9.69,9.69,2071266);
INSERT INTO eod_data VALUES('ADM',20000228,9.69,10.26,9.52,9.58,2032348);
INSERT INTO eod_data VALUES('ADM',20000229,9.58,9.75,9.13,9.13,2621524);
INSERT INTO eod_data VALUES('ADM',20000301,9.01,9.41,9.01,9.35,2075787);
INSERT INTO eod_data VALUES('ADM',20000302,9.24,9.30,8.96,9.01,1667862);
INSERT INTO eod_data VALUES('ADM',20000303,9.01,9.52,8.96,9.41,2056383);
INSERT INTO eod_data VALUES('ADM',20000306,9.13,9.35,8.96,8.96,1478893);
INSERT INTO eod_data VALUES('ADM',20000307,8.96,8.96,8.67,8.67,1299406);
INSERT INTO eod_data VALUES('ADM',20000308,8.73,8.96,8.62,8.73,952780);
INSERT INTO eod_data VALUES('ADM',20000309,8.73,8.84,8.56,8.62,1364343);
INSERT INTO eod_data VALUES('ADM',20000310,8.84,9.01,8.62,8.73,1312857);
INSERT INTO eod_data VALUES('ADM',20000313,8.67,8.73,8.50,8.62,1366879);
INSERT INTO eod_data VALUES('ADM',20000314,8.56,8.62,8.22,8.22,2663309);
INSERT INTO eod_data VALUES('ADM',20000315,8.16,8.67,7.99,8.39,5254294);
INSERT INTO eod_data VALUES('ADM',20000316,8.67,9.52,8.56,9.41,2795168);
INSERT INTO eod_data VALUES('ADM',20000317,9.41,9.58,9.24,9.58,2553610);
INSERT INTO eod_data VALUES('ADM',20000320,9.47,9.64,9.18,9.30,1090152);
INSERT INTO eod_data VALUES('ADM',20000321,9.30,9.69,9.18,9.30,1886928);
INSERT INTO eod_data VALUES('ADM',20000322,9.47,9.52,9.18,9.52,1825299);
INSERT INTO eod_data VALUES('ADM',20000323,9.52,9.75,9.35,9.58,1926729);
INSERT INTO eod_data VALUES('ADM',20000324,9.58,9.69,9.13,9.30,1318700);
INSERT INTO eod_data VALUES('ADM',20000327,9.18,9.30,9.07,9.30,848594);
INSERT INTO eod_data VALUES('ADM',20000328,9.24,9.35,9.07,9.07,1211868);
INSERT INTO eod_data VALUES('ADM',20000329,9.30,9.30,9.01,9.13,1118486);
INSERT INTO eod_data VALUES('ADM',20000330,9.18,9.47,9.13,9.41,1761354);
INSERT INTO eod_data VALUES('ADM',20000331,9.41,9.86,9.30,9.35,1365777);
INSERT INTO eod_data VALUES('ADM',20000403,9.58,9.75,9.13,9.52,1151230);
INSERT INTO eod_data VALUES('ADM',20000404,9.18,9.64,9.18,9.58,1338655);
INSERT INTO eod_data VALUES('ADM',20000405,9.35,9.69,9.30,9.64,1423768);
INSERT INTO eod_data VALUES('ADM',20000406,9.69,9.86,9.58,9.75,1492454);
INSERT INTO eod_data VALUES('ADM',20000407,9.64,9.86,9.47,9.52,1028742);
INSERT INTO eod_data VALUES('ADM',20000410,9.64,10.20,9.58,10.09,2168507);
INSERT INTO eod_data VALUES('ADM',20000411,9.92,10.26,9.81,9.98,1736106);
INSERT INTO eod_data VALUES('ADM',20000412,10.03,10.26,9.86,9.86,1262362);
INSERT INTO eod_data VALUES('ADM',20000413,9.86,10.20,9.75,10.03,1485067);
INSERT INTO eod_data VALUES('ADM',20000414,9.58,10.03,9.35,9.41,1355854);
INSERT INTO eod_data VALUES('ADM',20000417,9.47,9.92,9.18,9.58,1388929);
INSERT INTO eod_data VALUES('ADM',20000418,9.47,9.52,9.01,9.13,1332150);
INSERT INTO eod_data VALUES('ADM',20000419,9.13,9.52,8.84,9.07,1658821);
INSERT INTO eod_data VALUES('ADM',20000420,8.96,9.24,8.79,8.84,2938272);
INSERT INTO eod_data VALUES('ADM',20000424,8.84,9.18,8.62,9.01,1995414);
INSERT INTO eod_data VALUES('ADM',20000425,8.79,9.01,8.79,8.90,1062148);
INSERT INTO eod_data VALUES('ADM',20000426,8.96,9.07,8.84,8.96,1377794);
INSERT INTO eod_data VALUES('ADM',20000427,8.96,9.24,8.90,9.01,1830150);
INSERT INTO eod_data VALUES('ADM',20000428,8.96,9.18,8.90,9.01,1329835);
INSERT INTO eod_data VALUES('ADM',20000501,9.18,9.41,9.07,9.30,1115178);
INSERT INTO eod_data VALUES('ADM',20000502,9.18,9.47,9.07,9.35,1460261);
INSERT INTO eod_data VALUES('ADM',20000503,9.35,9.64,9.18,9.24,1564888);
INSERT INTO eod_data VALUES('ADM',20000504,9.18,9.41,9.01,9.01,1387606);
INSERT INTO eod_data VALUES('ADM',20000505,9.01,9.24,8.96,9.13,796225);
INSERT INTO eod_data VALUES('ADM',20000508,9.07,9.24,9.07,9.24,451914);
INSERT INTO eod_data VALUES('ADM',20000509,9.24,9.24,9.01,9.18,974279);
INSERT INTO eod_data VALUES('ADM',20000510,9.30,9.47,9.18,9.35,1347255);
INSERT INTO eod_data VALUES('ADM',20000511,9.41,9.58,9.35,9.52,964797);
INSERT INTO eod_data VALUES('ADM',20000512,9.58,9.64,9.35,9.47,1244612);
INSERT INTO eod_data VALUES('ADM',20000515,9.52,9.69,9.47,9.52,1277687);
INSERT INTO eod_data VALUES('ADM',20000516,9.52,9.58,9.35,9.47,1403592);
INSERT INTO eod_data VALUES('ADM',20000517,9.47,9.69,9.41,9.64,981996);
INSERT INTO eod_data VALUES('ADM',20000518,9.58,9.81,9.52,9.64,1372281);
INSERT INTO eod_data VALUES('ADM',20000519,9.58,9.75,9.41,9.52,1287940);
INSERT INTO eod_data VALUES('ADM',20000522,9.58,10.20,9.47,10.09,2047122);
INSERT INTO eod_data VALUES('ADM',20000523,10.03,10.03,9.58,9.86,2144472);
INSERT INTO eod_data VALUES('ADM',20000524,9.92,10.66,9.86,10.66,3911890);
INSERT INTO eod_data VALUES('ADM',20000525,10.88,11.05,10.71,10.88,3552034);
INSERT INTO eod_data VALUES('ADM',20000526,10.83,10.94,10.77,10.83,2181186);
INSERT INTO eod_data VALUES('ADM',20000530,10.88,11.05,10.83,11.00,2199267);
INSERT INTO eod_data VALUES('ADM',20000531,11.00,11.05,10.60,10.83,1582418);
INSERT INTO eod_data VALUES('ADM',20000601,10.88,11.34,10.83,11.11,1230610);
INSERT INTO eod_data VALUES('ADM',20000602,11.11,11.11,10.77,10.88,1084529);
INSERT INTO eod_data VALUES('ADM',20000605,10.88,10.88,10.66,10.77,954985);
INSERT INTO eod_data VALUES('ADM',20000606,10.54,10.66,10.15,10.37,1563565);
INSERT INTO eod_data VALUES('ADM',20000607,10.83,10.94,10.77,10.83,2671357);
INSERT INTO eod_data VALUES('ADM',20000608,10.83,10.88,10.60,10.83,1213852);
INSERT INTO eod_data VALUES('ADM',20000609,10.77,10.83,10.32,10.43,1037232);
INSERT INTO eod_data VALUES('ADM',20000612,10.54,10.54,10.09,10.09,2114484);
INSERT INTO eod_data VALUES('ADM',20000613,10.09,10.15,9.69,9.98,2201251);
INSERT INTO eod_data VALUES('ADM',20000614,9.86,9.86,9.64,9.69,1557942);
INSERT INTO eod_data VALUES('ADM',20000615,9.92,9.92,9.58,9.58,1277356);
INSERT INTO eod_data VALUES('ADM',20000616,9.64,9.69,9.41,9.47,1750108);
INSERT INTO eod_data VALUES('ADM',20000619,9.47,9.47,9.13,9.18,1898505);
INSERT INTO eod_data VALUES('ADM',20000620,9.18,9.35,9.07,9.13,2853159);
INSERT INTO eod_data VALUES('ADM',20000621,9.07,9.13,8.96,9.07,1478342);
INSERT INTO eod_data VALUES('ADM',20000622,9.07,9.07,8.96,8.96,1176036);
INSERT INTO eod_data VALUES('ADM',20000623,9.01,9.13,8.96,8.96,880346);
INSERT INTO eod_data VALUES('ADM',20000626,9.07,9.47,9.01,9.24,1312967);
INSERT INTO eod_data VALUES('ADM',20000627,9.24,9.24,9.07,9.13,1046934);
INSERT INTO eod_data VALUES('ADM',20000628,9.07,9.24,8.96,9.08,1042524);
INSERT INTO eod_data VALUES('ADM',20000629,9.07,9.13,8.96,9.07,1886377);
INSERT INTO eod_data VALUES('ADM',20000630,8.96,9.07,8.84,8.89,1899387);
INSERT INTO eod_data VALUES('ADM',20000703,8.84,9.07,8.84,9.07,531735);
INSERT INTO eod_data VALUES('ADM',20000705,9.07,9.13,8.96,9.07,1967411);
INSERT INTO eod_data VALUES('ADM',20000706,9.07,9.13,8.90,8.96,2622627);
INSERT INTO eod_data VALUES('ADM',20000707,8.96,9.58,8.96,9.47,1869950);
INSERT INTO eod_data VALUES('ADM',20000710,9.30,9.52,9.18,9.35,1084970);
INSERT INTO eod_data VALUES('ADM',20000711,9.41,9.75,9.35,9.75,1789798);
INSERT INTO eod_data VALUES('ADM',20000712,9.64,9.69,9.35,9.69,1349019);
INSERT INTO eod_data VALUES('ADM',20000713,9.47,9.64,9.30,9.35,1270741);
INSERT INTO eod_data VALUES('ADM',20000714,9.41,9.47,9.30,9.47,1490028);
INSERT INTO eod_data VALUES('ADM',20000717,9.47,9.47,8.96,9.07,1474042);
INSERT INTO eod_data VALUES('ADM',20000718,9.01,9.07,8.90,9.01,1494659);
INSERT INTO eod_data VALUES('ADM',20000719,9.01,9.24,8.96,9.01,1452984);
INSERT INTO eod_data VALUES('ADM',20000720,9.13,9.18,8.96,8.96,1568637);
INSERT INTO eod_data VALUES('ADM',20000721,9.01,9.07,8.67,8.73,1329615);
INSERT INTO eod_data VALUES('ADM',20000724,8.79,9.18,8.73,8.84,1147702);
INSERT INTO eod_data VALUES('ADM',20000725,8.79,8.90,8.67,8.79,1535892);
INSERT INTO eod_data VALUES('ADM',20000726,8.79,8.79,8.56,8.67,657641);
INSERT INTO eod_data VALUES('ADM',20000727,8.67,9.47,8.62,8.67,1583961);
INSERT INTO eod_data VALUES('ADM',20000728,8.73,9.47,8.67,8.73,1068653);
INSERT INTO eod_data VALUES('ADM',20000731,8.73,8.90,8.45,8.45,1009118);
INSERT INTO eod_data VALUES('ADM',20000801,8.62,9.01,8.50,8.90,1852420);
INSERT INTO eod_data VALUES('ADM',20000802,8.96,9.18,8.90,9.07,3798443);
INSERT INTO eod_data VALUES('ADM',20000803,8.96,9.13,8.96,9.07,1608106);
INSERT INTO eod_data VALUES('ADM',20000804,9.13,9.18,8.96,9.01,1407892);
INSERT INTO eod_data VALUES('ADM',20000807,8.96,9.01,8.84,8.90,1100956);
INSERT INTO eod_data VALUES('ADM',20000808,8.90,9.01,8.79,8.90,2025513);
INSERT INTO eod_data VALUES('ADM',20000809,8.84,8.84,8.56,8.62,1582638);
INSERT INTO eod_data VALUES('ADM',20000810,8.62,8.90,8.62,8.73,1247589);
INSERT INTO eod_data VALUES('ADM',20000811,8.84,8.90,8.62,8.62,1332481);
INSERT INTO eod_data VALUES('ADM',20000814,8.62,8.67,8.50,8.50,1446590);
INSERT INTO eod_data VALUES('ADM',20000815,8.62,8.62,8.39,8.62,3427452);
INSERT INTO eod_data VALUES('ADM',20000816,8.56,8.67,8.56,8.62,2149544);
INSERT INTO eod_data VALUES('ADM',20000817,8.73,8.79,8.45,8.50,1437660);
INSERT INTO eod_data VALUES('ADM',20000818,8.50,8.67,8.45,8.56,851130);
INSERT INTO eod_data VALUES('ADM',20000821,8.62,8.90,8.56,8.73,2852498);
INSERT INTO eod_data VALUES('ADM',20000822,8.84,8.84,8.62,8.62,1339758);
INSERT INTO eod_data VALUES('ADM',20000823,8.73,8.73,8.50,8.62,2009196);
INSERT INTO eod_data VALUES('ADM',20000824,8.99,9.05,8.57,8.63,1897770);
INSERT INTO eod_data VALUES('ADM',20000825,8.63,8.69,8.39,8.51,3062535);
INSERT INTO eod_data VALUES('ADM',20000828,8.51,8.51,7.62,8.33,1639050);
INSERT INTO eod_data VALUES('ADM',20000829,8.39,8.45,8.27,8.33,1240785);
INSERT INTO eod_data VALUES('ADM',20000830,8.21,8.51,8.10,8.15,1522395);
INSERT INTO eod_data VALUES('ADM',20000831,8.15,8.51,8.15,8.41,1751715);
INSERT INTO eod_data VALUES('ADM',20000901,8.39,8.39,8.27,8.33,1439130);
INSERT INTO eod_data VALUES('ADM',20000905,8.33,8.39,8.27,8.33,1921500);
INSERT INTO eod_data VALUES('ADM',20000906,8.39,8.51,8.33,8.33,2088450);
INSERT INTO eod_data VALUES('ADM',20000907,8.33,8.39,8.21,8.39,2234190);
INSERT INTO eod_data VALUES('ADM',20000908,8.33,8.39,8.27,8.33,2336775);
INSERT INTO eod_data VALUES('ADM',20000911,8.45,8.45,8.21,8.33,3823680);
INSERT INTO eod_data VALUES('ADM',20000912,8.27,8.39,8.21,8.39,2252460);
INSERT INTO eod_data VALUES('ADM',20000913,8.39,8.51,8.39,8.45,1688190);
INSERT INTO eod_data VALUES('ADM',20000914,8.45,8.45,8.27,8.39,1420965);
INSERT INTO eod_data VALUES('ADM',20000915,8.45,8.69,8.39,8.51,3137820);
INSERT INTO eod_data VALUES('ADM',20000918,8.51,8.57,8.33,8.39,1414875);
INSERT INTO eod_data VALUES('ADM',20000919,8.51,8.57,8.33,8.33,1370565);
INSERT INTO eod_data VALUES('ADM',20000920,8.39,8.45,8.04,8.04,10399410);
INSERT INTO eod_data VALUES('ADM',20000921,8.04,8.15,7.98,8.10,3040485);
INSERT INTO eod_data VALUES('ADM',20000922,8.10,8.15,7.98,8.10,1768935);
INSERT INTO eod_data VALUES('ADM',20000925,8.10,8.15,7.80,7.92,1428735);
INSERT INTO eod_data VALUES('ADM',20000926,8.04,8.10,7.86,8.04,4475205);
INSERT INTO eod_data VALUES('ADM',20000927,8.04,8.21,7.98,8.21,1871205);
INSERT INTO eod_data VALUES('ADM',20000928,8.21,8.27,7.80,7.98,3786825);
INSERT INTO eod_data VALUES('ADM',20000929,8.04,8.39,8.04,8.21,2601480);
INSERT INTO eod_data VALUES('ADM',20001002,8.39,8.69,8.21,8.69,3271170);
INSERT INTO eod_data VALUES('ADM',20001003,8.69,8.93,8.51,8.69,2696715);
INSERT INTO eod_data VALUES('ADM',20001004,8.63,8.69,8.51,8.51,2046765);
INSERT INTO eod_data VALUES('ADM',20001005,8.57,8.87,8.51,8.75,2821665);
INSERT INTO eod_data VALUES('ADM',20001006,8.93,8.99,8.75,8.93,2661120);
INSERT INTO eod_data VALUES('ADM',20001009,8.99,9.11,8.99,8.99,2235975);
INSERT INTO eod_data VALUES('ADM',20001010,9.05,9.17,8.99,9.05,1922865);
INSERT INTO eod_data VALUES('ADM',20001011,9.17,9.23,8.99,9.11,1537725);
INSERT INTO eod_data VALUES('ADM',20001012,9.23,9.23,8.57,8.81,2267475);
INSERT INTO eod_data VALUES('ADM',20001013,8.75,9.11,8.69,9.11,1280055);
INSERT INTO eod_data VALUES('ADM',20001016,9.40,9.52,9.29,9.40,2523780);
INSERT INTO eod_data VALUES('ADM',20001017,9.46,9.46,9.35,9.40,1851045);
INSERT INTO eod_data VALUES('ADM',20001018,9.35,9.40,8.99,9.17,1696695);
INSERT INTO eod_data VALUES('ADM',20001019,9.29,9.40,8.93,9.05,2097690);
INSERT INTO eod_data VALUES('ADM',20001020,9.05,9.23,8.99,9.17,1379490);
INSERT INTO eod_data VALUES('ADM',20001023,9.17,9.35,9.05,9.17,835380);
INSERT INTO eod_data VALUES('ADM',20001024,9.17,9.52,9.11,9.46,1737435);
INSERT INTO eod_data VALUES('ADM',20001025,10.12,10.12,9.58,9.88,2116275);
INSERT INTO eod_data VALUES('ADM',20001026,10.00,10.06,9.58,9.94,1277220);
INSERT INTO eod_data VALUES('ADM',20001027,9.88,10.00,9.64,10.00,1127490);
INSERT INTO eod_data VALUES('ADM',20001030,10.00,10.48,9.88,10.36,1536885);
INSERT INTO eod_data VALUES('ADM',20001031,10.36,10.48,10.06,10.48,1695225);
INSERT INTO eod_data VALUES('ADM',20001101,10.42,10.65,10.36,10.60,1664460);
INSERT INTO eod_data VALUES('ADM',20001102,10.54,10.60,10.36,10.42,975975);
INSERT INTO eod_data VALUES('ADM',20001103,10.36,10.48,10.24,10.30,1093785);
INSERT INTO eod_data VALUES('ADM',20001106,10.30,10.42,10.24,10.36,1545180);
INSERT INTO eod_data VALUES('ADM',20001107,10.42,10.60,10.30,10.42,1305045);
INSERT INTO eod_data VALUES('ADM',20001108,10.42,10.48,10.30,10.48,996030);
INSERT INTO eod_data VALUES('ADM',20001109,10.36,10.48,10.24,10.48,1712025);
INSERT INTO eod_data VALUES('ADM',20001110,10.36,10.83,10.36,10.71,1374765);
INSERT INTO eod_data VALUES('ADM',20001113,10.71,10.95,10.60,10.95,1649760);
INSERT INTO eod_data VALUES('ADM',20001114,10.77,11.01,10.54,10.89,1393035);
INSERT INTO eod_data VALUES('ADM',20001115,10.83,11.13,10.71,11.13,1122870);
INSERT INTO eod_data VALUES('ADM',20001116,11.07,11.19,10.95,11.07,927465);
INSERT INTO eod_data VALUES('ADM',20001117,11.13,11.31,11.07,11.19,1319535);
INSERT INTO eod_data VALUES('ADM',20001120,11.13,11.25,10.77,11.01,1672020);
INSERT INTO eod_data VALUES('ADM',20001121,11.01,11.07,10.65,10.89,1582770);
INSERT INTO eod_data VALUES('ADM',20001122,10.89,10.95,10.54,10.83,1010415);
INSERT INTO eod_data VALUES('ADM',20001124,10.71,10.83,10.65,10.83,389025);
INSERT INTO eod_data VALUES('ADM',20001127,11.01,11.13,10.95,11.13,1186920);
INSERT INTO eod_data VALUES('ADM',20001128,10.95,11.19,10.77,11.19,2339505);
INSERT INTO eod_data VALUES('ADM',20001129,11.07,11.37,10.95,11.31,1334550);
INSERT INTO eod_data VALUES('ADM',20001130,11.37,12.26,11.31,12.14,5408550);
INSERT INTO eod_data VALUES('ADM',20001201,12.14,12.14,11.79,12.14,1311450);
INSERT INTO eod_data VALUES('ADM',20001204,12.26,12.38,12.14,12.26,1535415);
INSERT INTO eod_data VALUES('ADM',20001205,12.32,12.68,12.26,12.62,2741550);
INSERT INTO eod_data VALUES('ADM',20001206,12.62,12.80,12.50,12.62,1646715);
INSERT INTO eod_data VALUES('ADM',20001207,12.62,12.74,12.20,12.44,1372140);
INSERT INTO eod_data VALUES('ADM',20001208,12.38,12.56,12.02,12.20,1520925);
INSERT INTO eod_data VALUES('ADM',20001211,12.08,12.38,11.90,11.96,1420755);
INSERT INTO eod_data VALUES('ADM',20001212,12.08,12.08,11.67,11.79,1712340);
INSERT INTO eod_data VALUES('ADM',20001213,11.85,11.90,11.61,11.85,2049915);
INSERT INTO eod_data VALUES('ADM',20001214,11.85,12.14,11.73,11.96,1045380);
INSERT INTO eod_data VALUES('ADM',20001215,12.38,12.62,12.14,12.26,4540095);
INSERT INTO eod_data VALUES('ADM',20001218,12.38,12.98,12.26,12.74,2173395);
INSERT INTO eod_data VALUES('ADM',20001219,12.92,13.04,12.80,12.98,1507065);
INSERT INTO eod_data VALUES('ADM',20001220,12.86,12.98,12.56,12.74,1250970);
INSERT INTO eod_data VALUES('ADM',20001221,12.74,13.27,12.50,13.27,2132445);
INSERT INTO eod_data VALUES('ADM',20001222,13.21,13.27,12.86,13.15,1437450);
INSERT INTO eod_data VALUES('ADM',20001226,13.15,13.45,13.15,13.33,1926855);
INSERT INTO eod_data VALUES('ADM',20001227,13.39,13.75,13.39,13.63,1008735);
INSERT INTO eod_data VALUES('ADM',20001228,13.75,13.93,13.57,13.93,1558935);
INSERT INTO eod_data VALUES('ADM',20001229,14.23,14.46,13.99,14.29,1802640);
INSERT INTO eod_data VALUES('ADM',20010102,14.29,14.29,13.93,13.93,1637265);
INSERT INTO eod_data VALUES('ADM',20010103,13.81,13.99,12.86,13.33,2634030);
INSERT INTO eod_data VALUES('ADM',20010104,13.15,13.45,12.86,13.39,3116190);
INSERT INTO eod_data VALUES('ADM',20010105,13.39,13.39,12.86,13.15,1375185);
INSERT INTO eod_data VALUES('ADM',20010108,13.27,14.05,13.15,13.99,2025765);
INSERT INTO eod_data VALUES('ADM',20010109,13.93,14.05,13.69,13.99,1777545);
INSERT INTO eod_data VALUES('ADM',20010110,13.57,13.99,13.39,13.99,1375920);
INSERT INTO eod_data VALUES('ADM',20010111,13.93,13.93,13.45,13.69,1321215);
INSERT INTO eod_data VALUES('ADM',20010112,13.75,13.93,13.33,13.63,1440495);
INSERT INTO eod_data VALUES('ADM',20010116,13.51,14.11,13.51,14.05,1358805);
INSERT INTO eod_data VALUES('ADM',20010117,13.93,14.23,13.87,14.11,1173270);
INSERT INTO eod_data VALUES('ADM',20010118,13.81,13.87,13.04,13.33,1705935);
INSERT INTO eod_data VALUES('ADM',20010119,13.21,13.33,12.80,13.04,2606520);
INSERT INTO eod_data VALUES('ADM',20010122,13.10,13.33,12.74,13.15,2639910);
INSERT INTO eod_data VALUES('ADM',20010123,13.15,13.93,13.10,13.75,2247315);
INSERT INTO eod_data VALUES('ADM',20010124,13.69,13.81,13.10,13.27,1775550);
INSERT INTO eod_data VALUES('ADM',20010125,13.33,13.33,13.04,13.15,2197545);
INSERT INTO eod_data VALUES('ADM',20010126,13.22,13.75,13.10,13.63,2099055);
INSERT INTO eod_data VALUES('ADM',20010129,13.62,13.68,13.52,13.62,2533230);
INSERT INTO eod_data VALUES('ADM',20010130,13.71,14.29,13.57,14.24,3389295);
INSERT INTO eod_data VALUES('ADM',20010131,14.18,14.29,13.94,14.22,1666455);
INSERT INTO eod_data VALUES('ADM',20010201,14.17,14.18,13.76,14.04,885675);
INSERT INTO eod_data VALUES('ADM',20010202,14.26,14.62,13.85,14.58,2555175);
INSERT INTO eod_data VALUES('ADM',20010205,14.52,15.16,14.46,14.98,2980635);
INSERT INTO eod_data VALUES('ADM',20010206,14.60,14.67,14.19,14.27,2031540);
INSERT INTO eod_data VALUES('ADM',20010207,14.29,15.10,14.20,15.01,2820195);
INSERT INTO eod_data VALUES('ADM',20010208,15.10,15.23,14.57,15.20,2558535);
INSERT INTO eod_data VALUES('ADM',20010209,14.52,14.95,14.36,14.67,2291310);
INSERT INTO eod_data VALUES('ADM',20010212,14.67,15.02,14.65,15.02,1400490);
INSERT INTO eod_data VALUES('ADM',20010213,15.02,15.02,14.70,14.81,1380435);
INSERT INTO eod_data VALUES('ADM',20010214,14.62,14.95,14.38,14.57,1990800);
INSERT INTO eod_data VALUES('ADM',20010215,14.38,14.57,13.95,14.00,2930760);
INSERT INTO eod_data VALUES('ADM',20010216,13.93,14.43,13.93,14.34,2093490);
INSERT INTO eod_data VALUES('ADM',20010220,14.62,14.67,14.48,14.66,1609755);
INSERT INTO eod_data VALUES('ADM',20010221,14.62,14.70,14.19,14.38,1044225);
INSERT INTO eod_data VALUES('ADM',20010222,14.29,14.89,13.96,14.89,2700285);
INSERT INTO eod_data VALUES('ADM',20010223,14.76,14.76,14.13,14.24,1438920);
INSERT INTO eod_data VALUES('ADM',20010226,15.10,15.10,14.09,14.80,1374975);
INSERT INTO eod_data VALUES('ADM',20010227,14.70,14.71,14.30,14.46,1460235);
INSERT INTO eod_data VALUES('ADM',20010228,14.38,14.40,14.06,14.33,1042860);
INSERT INTO eod_data VALUES('ADM',20010301,14.43,14.43,14.06,14.27,1304205);
INSERT INTO eod_data VALUES('ADM',20010302,14.29,14.51,14.25,14.42,1204980);
INSERT INTO eod_data VALUES('ADM',20010305,14.32,14.50,14.11,14.46,1046325);
INSERT INTO eod_data VALUES('ADM',20010306,14.43,14.52,14.19,14.49,920850);
INSERT INTO eod_data VALUES('ADM',20010307,14.29,14.36,14.21,14.31,853965);
INSERT INTO eod_data VALUES('ADM',20010308,14.24,14.77,14.17,14.73,1549485);
INSERT INTO eod_data VALUES('ADM',20010309,14.40,14.51,14.25,14.37,953085);
INSERT INTO eod_data VALUES('ADM',20010312,14.38,14.48,13.81,14.10,1621620);
INSERT INTO eod_data VALUES('ADM',20010313,14.00,14.03,13.62,13.90,1224615);
INSERT INTO eod_data VALUES('ADM',20010314,13.61,13.77,13.53,13.65,1260315);
INSERT INTO eod_data VALUES('ADM',20010315,13.55,13.90,13.34,13.85,1278480);
INSERT INTO eod_data VALUES('ADM',20010316,13.09,13.70,13.09,13.29,2367225);
INSERT INTO eod_data VALUES('ADM',20010319,13.57,13.70,13.33,13.65,1516200);
INSERT INTO eod_data VALUES('ADM',20010320,13.83,13.83,13.16,13.18,1484910);
INSERT INTO eod_data VALUES('ADM',20010321,13.33,13.33,12.67,12.96,1123815);
INSERT INTO eod_data VALUES('ADM',20010322,12.95,13.10,12.19,12.70,2303595);
INSERT INTO eod_data VALUES('ADM',20010323,12.60,13.10,12.30,13.03,1471890);
INSERT INTO eod_data VALUES('ADM',20010326,12.93,12.95,12.48,12.62,1566810);
INSERT INTO eod_data VALUES('ADM',20010327,12.65,12.99,12.63,12.93,1479555);
INSERT INTO eod_data VALUES('ADM',20010328,12.88,12.94,12.48,12.78,1160145);
INSERT INTO eod_data VALUES('ADM',20010329,12.69,12.90,12.63,12.77,1162770);
INSERT INTO eod_data VALUES('ADM',20010330,12.38,12.52,11.95,12.52,3869145);
INSERT INTO eod_data VALUES('ADM',20010402,12.51,12.70,12.14,12.37,2114805);
INSERT INTO eod_data VALUES('ADM',20010403,12.26,12.35,11.91,12.14,1804215);
INSERT INTO eod_data VALUES('ADM',20010404,11.90,12.22,11.90,12.10,2030385);
INSERT INTO eod_data VALUES('ADM',20010405,12.09,12.09,11.68,11.95,2340660);
INSERT INTO eod_data VALUES('ADM',20010406,11.95,11.95,11.52,11.52,2018100);
INSERT INTO eod_data VALUES('ADM',20010409,11.81,12.10,11.71,11.81,1358595);
INSERT INTO eod_data VALUES('ADM',20010410,11.90,12.00,11.67,11.83,1675905);
INSERT INTO eod_data VALUES('ADM',20010411,11.52,11.76,11.49,11.65,1484070);
INSERT INTO eod_data VALUES('ADM',20010412,11.70,11.82,11.40,11.43,1816395);
INSERT INTO eod_data VALUES('ADM',20010416,11.43,11.57,11.33,11.43,1689975);
INSERT INTO eod_data VALUES('ADM',20010417,11.70,11.70,11.34,11.43,2002980);
INSERT INTO eod_data VALUES('ADM',20010418,11.43,11.50,11.30,11.33,2527560);
INSERT INTO eod_data VALUES('ADM',20010419,11.33,11.43,11.25,11.30,1618680);
INSERT INTO eod_data VALUES('ADM',20010420,11.24,11.29,11.04,11.10,2291520);
INSERT INTO eod_data VALUES('ADM',20010423,11.20,11.32,10.24,10.48,4309410);
INSERT INTO eod_data VALUES('ADM',20010424,10.57,10.83,10.50,10.68,2310000);
INSERT INTO eod_data VALUES('ADM',20010425,10.68,10.90,10.57,10.81,2314410);
INSERT INTO eod_data VALUES('ADM',20010426,10.88,11.57,10.81,11.19,2980005);
INSERT INTO eod_data VALUES('ADM',20010427,11.43,11.62,11.35,11.48,1563975);
INSERT INTO eod_data VALUES('ADM',20010430,11.57,11.67,11.33,11.34,2415525);
INSERT INTO eod_data VALUES('ADM',20010501,11.44,11.47,11.25,11.38,1162140);
INSERT INTO eod_data VALUES('ADM',20010502,11.43,11.48,11.29,11.32,1236900);
INSERT INTO eod_data VALUES('ADM',20010503,11.29,11.30,10.92,11.10,1912470);
INSERT INTO eod_data VALUES('ADM',20010504,11.16,11.71,11.10,11.67,3076185);
INSERT INTO eod_data VALUES('ADM',20010507,11.73,12.02,11.67,11.96,2935065);
INSERT INTO eod_data VALUES('ADM',20010508,12.19,12.48,12.02,12.38,3154620);
INSERT INTO eod_data VALUES('ADM',20010509,12.34,12.34,12.05,12.05,2027235);
INSERT INTO eod_data VALUES('ADM',20010510,12.14,12.29,12.03,12.10,852810);
INSERT INTO eod_data VALUES('ADM',20010511,12.33,12.36,11.95,12.08,758940);
INSERT INTO eod_data VALUES('ADM',20010514,12.08,12.23,11.83,11.85,1485015);
INSERT INTO eod_data VALUES('ADM',20010515,11.86,12.07,11.71,11.86,1250655);
INSERT INTO eod_data VALUES('ADM',20010516,11.76,12.05,11.62,12.05,3728025);
INSERT INTO eod_data VALUES('ADM',20010517,11.84,12.10,11.84,11.86,1381485);
INSERT INTO eod_data VALUES('ADM',20010518,11.90,12.24,11.86,12.24,1927590);
INSERT INTO eod_data VALUES('ADM',20010521,12.24,12.55,12.05,12.52,1525230);
INSERT INTO eod_data VALUES('ADM',20010522,12.52,12.52,12.33,12.40,1471995);
INSERT INTO eod_data VALUES('ADM',20010523,12.41,12.67,12.39,12.60,1161615);
INSERT INTO eod_data VALUES('ADM',20010524,12.62,12.68,12.38,12.62,1044330);
INSERT INTO eod_data VALUES('ADM',20010525,12.61,12.76,12.48,12.57,1271760);
INSERT INTO eod_data VALUES('ADM',20010529,12.48,12.59,12.30,12.43,1722840);
INSERT INTO eod_data VALUES('ADM',20010530,12.62,12.86,12.62,12.63,1568070);
INSERT INTO eod_data VALUES('ADM',20010531,12.63,12.90,12.63,12.86,1083075);
INSERT INTO eod_data VALUES('ADM',20010601,12.71,12.83,12.65,12.72,1023960);
INSERT INTO eod_data VALUES('ADM',20010604,12.72,12.81,12.59,12.68,1083180);
INSERT INTO eod_data VALUES('ADM',20010605,12.68,12.90,12.53,12.85,921480);
INSERT INTO eod_data VALUES('ADM',20010606,12.62,12.95,12.62,12.82,1132320);
INSERT INTO eod_data VALUES('ADM',20010607,12.90,13.24,12.83,13.02,1468425);
INSERT INTO eod_data VALUES('ADM',20010608,13.03,13.19,12.94,12.96,919170);
INSERT INTO eod_data VALUES('ADM',20010611,13.29,13.49,13.04,13.04,1877820);
INSERT INTO eod_data VALUES('ADM',20010612,13.33,13.50,13.25,13.33,1683885);
INSERT INTO eod_data VALUES('ADM',20010613,13.48,13.52,13.33,13.34,1313760);
INSERT INTO eod_data VALUES('ADM',20010614,13.29,13.31,13.07,13.14,985845);
INSERT INTO eod_data VALUES('ADM',20010615,13.14,13.52,13.12,13.24,1674540);
INSERT INTO eod_data VALUES('ADM',20010618,13.24,13.35,12.95,12.95,1295700);
INSERT INTO eod_data VALUES('ADM',20010619,12.86,13.09,12.71,12.84,1637580);
INSERT INTO eod_data VALUES('ADM',20010620,12.81,13.06,12.73,12.90,2025975);
INSERT INTO eod_data VALUES('ADM',20010621,12.86,13.24,12.73,13.24,2541525);
INSERT INTO eod_data VALUES('ADM',20010622,13.24,13.24,12.86,12.90,1654800);
INSERT INTO eod_data VALUES('ADM',20010625,12.69,13.10,12.69,13.00,985740);
INSERT INTO eod_data VALUES('ADM',20010626,12.76,13.10,12.65,13.10,1307040);
INSERT INTO eod_data VALUES('ADM',20010627,13.05,13.33,12.86,13.14,1439130);
INSERT INTO eod_data VALUES('ADM',20010628,13.10,13.42,13.10,13.27,1549170);
INSERT INTO eod_data VALUES('ADM',20010629,13.30,13.43,12.38,12.43,2454690);
INSERT INTO eod_data VALUES('ADM',20010702,12.67,13.04,12.62,12.88,2112075);
INSERT INTO eod_data VALUES('ADM',20010703,12.71,13.07,12.71,13.01,854595);
INSERT INTO eod_data VALUES('ADM',20010705,12.95,13.19,12.86,13.18,1060185);
INSERT INTO eod_data VALUES('ADM',20010706,13.09,13.22,13.08,13.17,824355);
INSERT INTO eod_data VALUES('ADM',20010709,13.12,13.29,13.01,13.19,1074045);
INSERT INTO eod_data VALUES('ADM',20010710,13.24,13.29,13.05,13.20,3099600);
INSERT INTO eod_data VALUES('ADM',20010711,13.30,13.40,13.10,13.27,2029545);
INSERT INTO eod_data VALUES('ADM',20010712,13.33,13.33,13.05,13.29,2209305);
INSERT INTO eod_data VALUES('ADM',20010713,13.29,13.50,13.28,13.49,1156050);
INSERT INTO eod_data VALUES('ADM',20010716,13.48,13.49,13.12,13.12,1008840);
INSERT INTO eod_data VALUES('ADM',20010717,13.22,13.29,13.10,13.14,1251915);
INSERT INTO eod_data VALUES('ADM',20010718,13.12,13.17,13.03,13.11,1117410);
INSERT INTO eod_data VALUES('ADM',20010719,13.19,13.33,13.10,13.23,1220100);
INSERT INTO eod_data VALUES('ADM',20010720,13.29,13.30,13.16,13.19,1138095);
INSERT INTO eod_data VALUES('ADM',20010723,13.19,13.20,12.62,12.62,2079000);
INSERT INTO eod_data VALUES('ADM',20010724,12.61,12.72,12.38,12.47,1229655);
INSERT INTO eod_data VALUES('ADM',20010725,12.38,12.67,12.36,12.55,1358700);
INSERT INTO eod_data VALUES('ADM',20010726,12.53,12.53,12.33,12.43,1076460);
INSERT INTO eod_data VALUES('ADM',20010727,12.45,12.51,12.32,12.38,1028685);
INSERT INTO eod_data VALUES('ADM',20010730,12.43,12.70,12.40,12.70,1408575);
INSERT INTO eod_data VALUES('ADM',20010731,12.57,12.85,12.57,12.75,1198785);
INSERT INTO eod_data VALUES('ADM',20010801,12.71,12.88,12.49,12.55,1271340);
INSERT INTO eod_data VALUES('ADM',20010802,12.62,12.63,12.44,12.53,821100);
INSERT INTO eod_data VALUES('ADM',20010803,12.71,12.84,12.45,12.55,660555);
INSERT INTO eod_data VALUES('ADM',20010806,12.55,12.62,12.38,12.52,1018185);
INSERT INTO eod_data VALUES('ADM',20010807,12.52,12.53,12.38,12.53,638610);
INSERT INTO eod_data VALUES('ADM',20010808,12.52,12.78,12.42,12.57,1022910);
INSERT INTO eod_data VALUES('ADM',20010809,12.48,12.85,12.48,12.80,813645);
INSERT INTO eod_data VALUES('ADM',20010810,12.76,12.85,12.62,12.62,639555);
INSERT INTO eod_data VALUES('ADM',20010813,12.69,12.81,12.57,12.77,515865);
INSERT INTO eod_data VALUES('ADM',20010814,12.83,12.90,12.74,12.87,858795);
INSERT INTO eod_data VALUES('ADM',20010815,12.87,13.05,12.76,12.76,2491335);
INSERT INTO eod_data VALUES('ADM',20010816,12.76,13.01,12.74,12.90,847560);
INSERT INTO eod_data VALUES('ADM',20010817,12.81,13.08,12.78,13.01,2867760);
INSERT INTO eod_data VALUES('ADM',20010820,13.03,13.37,13.00,13.33,2564205);
INSERT INTO eod_data VALUES('ADM',20010821,13.30,13.40,13.10,13.38,1646505);
INSERT INTO eod_data VALUES('ADM',20010822,13.50,13.86,13.48,13.76,2497950);
INSERT INTO eod_data VALUES('ADM',20010823,13.77,13.80,13.67,13.71,1484595);
INSERT INTO eod_data VALUES('ADM',20010824,13.57,13.69,13.32,13.36,1397130);
INSERT INTO eod_data VALUES('ADM',20010827,13.52,13.67,13.42,13.67,2361135);
INSERT INTO eod_data VALUES('ADM',20010828,13.44,13.57,13.43,13.52,1485330);
INSERT INTO eod_data VALUES('ADM',20010829,13.43,13.57,12.48,13.48,1103235);
INSERT INTO eod_data VALUES('ADM',20010830,14.10,14.10,13.69,13.83,1691500);
INSERT INTO eod_data VALUES('ADM',20010831,13.84,13.84,13.40,13.43,1311500);
INSERT INTO eod_data VALUES('ADM',20010904,13.65,13.90,13.57,13.80,1087300);
INSERT INTO eod_data VALUES('ADM',20010905,13.95,14.06,13.73,14.05,1371900);
INSERT INTO eod_data VALUES('ADM',20010906,14.00,14.00,13.64,13.65,1346700);
INSERT INTO eod_data VALUES('ADM',20010907,13.65,13.65,13.12,13.21,1216500);
INSERT INTO eod_data VALUES('ADM',20010910,13.11,13.29,12.82,13.25,2400000);
INSERT INTO eod_data VALUES('ADM',20010917,12.95,12.99,12.48,12.52,1571700);
INSERT INTO eod_data VALUES('ADM',20010918,12.52,12.73,12.38,12.70,1458900);
INSERT INTO eod_data VALUES('ADM',20010919,12.65,12.85,12.16,12.41,1559100);
INSERT INTO eod_data VALUES('ADM',20010920,12.25,12.50,12.10,12.43,1644400);
INSERT INTO eod_data VALUES('ADM',20010921,11.60,12.30,11.60,12.05,2067100);
INSERT INTO eod_data VALUES('ADM',20010924,12.30,12.47,12.13,12.19,1633000);
INSERT INTO eod_data VALUES('ADM',20010925,12.45,12.66,12.10,12.25,1758300);
INSERT INTO eod_data VALUES('ADM',20010926,12.23,12.42,11.96,12.18,1403800);
INSERT INTO eod_data VALUES('ADM',20010927,12.35,12.35,12.05,12.24,1032800);
INSERT INTO eod_data VALUES('ADM',20010928,12.35,12.59,12.10,12.59,1579600);
INSERT INTO eod_data VALUES('ADM',20011001,12.35,12.55,12.34,12.50,1340500);
INSERT INTO eod_data VALUES('ADM',20011002,12.55,12.58,12.24,12.50,883100);
INSERT INTO eod_data VALUES('ADM',20011003,12.50,12.73,12.43,12.47,954300);
INSERT INTO eod_data VALUES('ADM',20011004,12.58,12.58,12.34,12.43,1306300);
INSERT INTO eod_data VALUES('ADM',20011005,12.31,12.35,12.10,12.29,1347500);
INSERT INTO eod_data VALUES('ADM',20011008,12.29,12.34,12.18,12.24,642900);
INSERT INTO eod_data VALUES('ADM',20011009,12.34,12.34,11.97,12.00,1085100);
INSERT INTO eod_data VALUES('ADM',20011010,12.10,12.13,11.94,12.04,1321700);
INSERT INTO eod_data VALUES('ADM',20011011,11.98,12.07,11.91,12.05,1291500);
INSERT INTO eod_data VALUES('ADM',20011012,12.05,12.10,11.80,12.05,4170800);
INSERT INTO eod_data VALUES('ADM',20011015,12.10,12.24,12.01,12.15,847600);
INSERT INTO eod_data VALUES('ADM',20011016,12.20,12.39,12.18,12.36,1155400);
INSERT INTO eod_data VALUES('ADM',20011017,12.47,12.47,12.00,12.01,1045400);
INSERT INTO eod_data VALUES('ADM',20011018,12.35,12.35,12.13,12.19,971200);
INSERT INTO eod_data VALUES('ADM',20011019,12.26,12.30,12.08,12.23,1261300);
INSERT INTO eod_data VALUES('ADM',20011022,12.40,13.14,12.35,13.14,3122000);
INSERT INTO eod_data VALUES('ADM',20011023,13.14,13.25,12.73,12.75,3232800);
INSERT INTO eod_data VALUES('ADM',20011024,12.95,12.95,12.75,12.75,3315300);
INSERT INTO eod_data VALUES('ADM',20011025,12.76,13.13,12.62,13.13,1077200);
INSERT INTO eod_data VALUES('ADM',20011026,13.10,13.35,13.05,13.33,1357200);
INSERT INTO eod_data VALUES('ADM',20011029,13.33,13.46,13.10,13.14,1289900);
INSERT INTO eod_data VALUES('ADM',20011030,13.14,13.47,13.04,13.42,1513200);
INSERT INTO eod_data VALUES('ADM',20011031,13.45,14.15,13.42,13.93,2509600);
INSERT INTO eod_data VALUES('ADM',20011101,13.73,14.75,13.73,14.69,2868400);
INSERT INTO eod_data VALUES('ADM',20011102,14.65,14.98,14.51,14.70,1937200);
INSERT INTO eod_data VALUES('ADM',20011105,14.68,14.99,14.68,14.92,1256500);
INSERT INTO eod_data VALUES('ADM',20011106,14.85,14.98,14.20,14.92,1613300);
INSERT INTO eod_data VALUES('ADM',20011107,14.76,14.96,14.49,14.54,1296700);
INSERT INTO eod_data VALUES('ADM',20011108,14.54,14.74,14.40,14.40,1250500);
INSERT INTO eod_data VALUES('ADM',20011109,14.28,14.47,14.00,14.47,1882800);
INSERT INTO eod_data VALUES('ADM',20011112,14.55,14.85,14.32,14.83,1053900);
INSERT INTO eod_data VALUES('ADM',20011113,14.85,14.95,14.75,14.95,1063400);
INSERT INTO eod_data VALUES('ADM',20011114,14.99,15.10,14.75,15.05,1514100);
INSERT INTO eod_data VALUES('ADM',20011115,15.10,15.39,14.90,15.06,1205000);
INSERT INTO eod_data VALUES('ADM',20011116,15.17,15.25,14.89,15.04,748400);
INSERT INTO eod_data VALUES('ADM',20011119,15.00,15.24,14.90,15.13,1241600);
INSERT INTO eod_data VALUES('ADM',20011120,15.12,15.12,14.80,15.00,1035200);
INSERT INTO eod_data VALUES('ADM',20011121,14.90,14.96,14.55,14.71,767300);
INSERT INTO eod_data VALUES('ADM',20011123,14.79,14.95,14.70,14.85,427600);
INSERT INTO eod_data VALUES('ADM',20011126,14.99,15.24,14.75,15.24,1836900);
INSERT INTO eod_data VALUES('ADM',20011127,15.00,15.07,14.70,15.04,1694300);
INSERT INTO eod_data VALUES('ADM',20011128,15.02,15.53,14.81,15.44,2587300);
INSERT INTO eod_data VALUES('ADM',20011129,15.41,15.64,15.18,15.20,2517400);
INSERT INTO eod_data VALUES('ADM',20011130,15.30,15.46,14.99,15.39,2310400);
INSERT INTO eod_data VALUES('ADM',20011203,15.24,15.80,15.20,15.46,1732100);
INSERT INTO eod_data VALUES('ADM',20011204,15.56,15.70,15.45,15.60,1408000);
INSERT INTO eod_data VALUES('ADM',20011205,15.64,15.65,15.42,15.49,2351800);
INSERT INTO eod_data VALUES('ADM',20011206,15.48,15.52,15.35,15.47,1450300);
INSERT INTO eod_data VALUES('ADM',20011207,15.46,15.60,15.45,15.60,1135100);
INSERT INTO eod_data VALUES('ADM',20011210,15.54,15.80,15.45,15.56,1720800);
INSERT INTO eod_data VALUES('ADM',20011211,15.50,15.51,15.27,15.28,1266000);
INSERT INTO eod_data VALUES('ADM',20011212,15.30,15.30,14.76,14.87,1844200);
INSERT INTO eod_data VALUES('ADM',20011213,14.91,15.10,14.85,15.00,1259000);
INSERT INTO eod_data VALUES('ADM',20011214,14.77,14.90,14.63,14.82,2074400);
INSERT INTO eod_data VALUES('ADM',20011217,14.96,14.96,14.62,14.79,989100);
INSERT INTO eod_data VALUES('ADM',20011218,14.80,14.84,14.60,14.70,1480600);
INSERT INTO eod_data VALUES('ADM',20011219,14.70,14.70,14.40,14.50,2366400);
INSERT INTO eod_data VALUES('ADM',20011220,14.48,14.58,14.23,14.48,1807700);
INSERT INTO eod_data VALUES('ADM',20011221,14.65,14.65,14.25,14.26,2217800);
INSERT INTO eod_data VALUES('ADM',20011224,14.45,14.70,14.42,14.57,607000);
INSERT INTO eod_data VALUES('ADM',20011226,14.67,14.67,14.37,14.40,739300);
INSERT INTO eod_data VALUES('ADM',20011227,14.70,14.72,14.46,14.67,1118000);
INSERT INTO eod_data VALUES('ADM',20011228,14.60,14.61,14.22,14.33,1320700);
INSERT INTO eod_data VALUES('ADM',20011231,14.35,14.38,14.16,14.35,1321900);
INSERT INTO eod_data VALUES('ADM',20020102,14.22,14.23,13.75,14.17,1247400);
INSERT INTO eod_data VALUES('ADM',20020103,14.20,14.24,13.85,14.02,1533100);
INSERT INTO eod_data VALUES('ADM',20020104,14.12,14.15,13.39,13.50,2797500);
INSERT INTO eod_data VALUES('ADM',20020107,13.80,13.80,13.12,13.43,2487100);
INSERT INTO eod_data VALUES('ADM',20020108,13.33,13.74,13.32,13.73,1432700);
INSERT INTO eod_data VALUES('ADM',20020109,13.71,14.13,13.62,13.77,2664800);
INSERT INTO eod_data VALUES('ADM',20020110,13.67,14.13,13.67,13.94,1214400);
INSERT INTO eod_data VALUES('ADM',20020111,14.04,14.11,13.78,13.91,1161600);
INSERT INTO eod_data VALUES('ADM',20020114,13.96,14.18,13.86,14.04,1412200);
INSERT INTO eod_data VALUES('ADM',20020115,14.20,14.38,14.13,14.31,1468400);
INSERT INTO eod_data VALUES('ADM',20020116,14.32,14.34,13.70,13.81,1490900);
INSERT INTO eod_data VALUES('ADM',20020117,13.75,13.86,13.50,13.63,1983900);
INSERT INTO eod_data VALUES('ADM',20020118,13.55,13.77,13.34,13.48,1570300);
INSERT INTO eod_data VALUES('ADM',20020122,13.65,13.74,13.50,13.65,821100);
INSERT INTO eod_data VALUES('ADM',20020123,13.68,13.85,13.64,13.72,1271000);
INSERT INTO eod_data VALUES('ADM',20020124,13.75,13.78,13.55,13.64,2100400);
INSERT INTO eod_data VALUES('ADM',20020125,13.70,13.70,13.40,13.48,1126300);
INSERT INTO eod_data VALUES('ADM',20020128,13.50,13.69,13.30,13.62,920000);
INSERT INTO eod_data VALUES('ADM',20020129,13.75,13.80,13.45,13.54,1017500);
INSERT INTO eod_data VALUES('ADM',20020130,13.46,13.80,13.46,13.59,1272500);
INSERT INTO eod_data VALUES('ADM',20020131,13.80,13.95,13.62,13.94,1623400);
INSERT INTO eod_data VALUES('ADM',20020201,13.94,13.94,13.39,13.56,1679800);
INSERT INTO eod_data VALUES('ADM',20020204,13.60,13.60,13.33,13.41,1145600);
INSERT INTO eod_data VALUES('ADM',20020205,13.45,13.50,13.33,13.42,856400);
INSERT INTO eod_data VALUES('ADM',20020206,13.38,13.38,12.95,13.17,1893700);
INSERT INTO eod_data VALUES('ADM',20020207,13.15,13.54,13.15,13.49,998300);
INSERT INTO eod_data VALUES('ADM',20020208,13.49,13.55,13.16,13.33,956800);
INSERT INTO eod_data VALUES('ADM',20020211,13.35,13.72,13.35,13.61,1036100);
INSERT INTO eod_data VALUES('ADM',20020212,13.51,13.83,13.43,13.60,1340000);
INSERT INTO eod_data VALUES('ADM',20020213,13.80,13.97,13.64,13.84,689000);
INSERT INTO eod_data VALUES('ADM',20020214,13.95,14.06,13.78,14.00,966900);
INSERT INTO eod_data VALUES('ADM',20020215,14.00,14.10,13.89,13.96,817600);
INSERT INTO eod_data VALUES('ADM',20020219,13.80,13.85,13.57,13.70,1202700);
INSERT INTO eod_data VALUES('ADM',20020220,13.83,13.96,13.60,13.93,1290800);
INSERT INTO eod_data VALUES('ADM',20020221,13.88,14.00,13.65,13.65,841400);
INSERT INTO eod_data VALUES('ADM',20020222,13.60,14.17,13.60,13.99,1325900);
INSERT INTO eod_data VALUES('ADM',20020225,14.09,14.20,13.85,13.99,1290100);
INSERT INTO eod_data VALUES('ADM',20020226,13.91,14.23,13.85,14.07,1103900);
INSERT INTO eod_data VALUES('ADM',20020227,14.07,14.08,13.78,14.05,1224000);
INSERT INTO eod_data VALUES('ADM',20020228,14.08,14.13,13.85,13.85,847000);
INSERT INTO eod_data VALUES('ADM',20020301,13.90,13.98,13.70,13.81,1526800);
INSERT INTO eod_data VALUES('ADM',20020304,14.10,14.10,13.90,14.00,1412000);
INSERT INTO eod_data VALUES('ADM',20020305,14.00,14.08,13.93,14.00,1324800);
INSERT INTO eod_data VALUES('ADM',20020306,14.10,14.46,14.03,14.41,1603600);
INSERT INTO eod_data VALUES('ADM',20020307,14.35,14.45,14.18,14.39,1112600);
INSERT INTO eod_data VALUES('ADM',20020308,14.39,14.55,14.26,14.34,839400);
INSERT INTO eod_data VALUES('ADM',20020311,14.35,14.50,14.26,14.37,1014100);
INSERT INTO eod_data VALUES('ADM',20020312,14.20,14.32,14.10,14.18,1194800);
INSERT INTO eod_data VALUES('ADM',20020313,14.15,14.32,13.96,13.97,1523300);
INSERT INTO eod_data VALUES('ADM',20020314,14.07,14.40,14.02,14.31,1035700);
INSERT INTO eod_data VALUES('ADM',20020315,14.44,14.85,14.26,14.65,2366800);
INSERT INTO eod_data VALUES('ADM',20020318,14.60,14.60,13.30,13.40,4203200);
INSERT INTO eod_data VALUES('ADM',20020319,13.47,13.80,13.47,13.79,1699700);
INSERT INTO eod_data VALUES('ADM',20020320,13.78,13.87,13.63,13.64,955400);
INSERT INTO eod_data VALUES('ADM',20020321,13.65,13.83,13.59,13.73,906500);
INSERT INTO eod_data VALUES('ADM',20020322,13.68,13.90,13.64,13.90,1207500);
INSERT INTO eod_data VALUES('ADM',20020325,13.88,14.06,13.70,13.98,1214700);
INSERT INTO eod_data VALUES('ADM',20020326,13.98,14.22,13.91,14.01,816200);
INSERT INTO eod_data VALUES('ADM',20020327,14.01,14.07,13.90,14.00,611400);
INSERT INTO eod_data VALUES('ADM',20020328,14.00,14.10,13.85,13.93,603600);
INSERT INTO eod_data VALUES('ADM',20020401,13.93,14.17,13.75,14.08,997200);
INSERT INTO eod_data VALUES('ADM',20020402,14.00,14.16,13.93,14.07,1227800);
INSERT INTO eod_data VALUES('ADM',20020403,14.10,14.10,13.61,13.74,1112900);
INSERT INTO eod_data VALUES('ADM',20020404,13.92,14.17,13.84,14.16,1147400);
INSERT INTO eod_data VALUES('ADM',20020405,14.16,14.19,13.99,14.02,641200);
INSERT INTO eod_data VALUES('ADM',20020408,14.12,14.25,14.06,14.25,924700);
INSERT INTO eod_data VALUES('ADM',20020409,14.28,14.34,14.07,14.13,1224400);
INSERT INTO eod_data VALUES('ADM',20020410,14.23,14.55,14.14,14.46,1393600);
INSERT INTO eod_data VALUES('ADM',20020411,14.56,14.56,14.00,14.00,1190200);
INSERT INTO eod_data VALUES('ADM',20020412,13.95,14.12,13.83,14.03,1088000);
INSERT INTO eod_data VALUES('ADM',20020415,14.08,14.09,13.80,13.81,733300);
INSERT INTO eod_data VALUES('ADM',20020416,14.00,14.03,13.82,13.88,1529900);
INSERT INTO eod_data VALUES('ADM',20020417,13.93,13.93,13.73,13.80,1356000);
INSERT INTO eod_data VALUES('ADM',20020418,13.89,14.06,13.82,14.03,1040900);
INSERT INTO eod_data VALUES('ADM',20020419,14.25,14.29,14.00,14.07,905900);
INSERT INTO eod_data VALUES('ADM',20020422,14.10,14.37,13.98,14.19,924700);
INSERT INTO eod_data VALUES('ADM',20020423,14.40,14.42,14.21,14.31,1050400);
INSERT INTO eod_data VALUES('ADM',20020424,14.20,14.20,13.87,14.01,1523200);
INSERT INTO eod_data VALUES('ADM',20020425,13.75,13.98,13.17,13.24,2345400);
INSERT INTO eod_data VALUES('ADM',20020426,13.50,13.50,13.08,13.28,1957100);
INSERT INTO eod_data VALUES('ADM',20020429,13.28,13.28,12.99,13.13,1775100);
INSERT INTO eod_data VALUES('ADM',20020430,13.03,13.31,12.99,13.27,1428400);
INSERT INTO eod_data VALUES('ADM',20020501,13.35,13.76,13.20,13.54,1344200);
INSERT INTO eod_data VALUES('ADM',20020502,13.50,13.92,13.43,13.90,1430800);
INSERT INTO eod_data VALUES('ADM',20020503,13.98,13.99,13.61,13.98,1230900);
INSERT INTO eod_data VALUES('ADM',20020506,13.99,14.04,13.72,13.91,1524200);
INSERT INTO eod_data VALUES('ADM',20020507,13.78,13.79,13.41,13.55,5929500);
INSERT INTO eod_data VALUES('ADM',20020508,13.45,13.90,13.35,13.80,1773500);
INSERT INTO eod_data VALUES('ADM',20020509,13.75,14.05,13.75,14.02,1443500);
INSERT INTO eod_data VALUES('ADM',20020510,14.02,14.10,13.85,14.06,1221600);
INSERT INTO eod_data VALUES('ADM',20020513,14.02,14.20,14.02,14.14,785500);
INSERT INTO eod_data VALUES('ADM',20020514,14.15,14.19,13.94,14.14,1569000);
INSERT INTO eod_data VALUES('ADM',20020515,13.97,14.14,13.95,14.09,783400);
INSERT INTO eod_data VALUES('ADM',20020516,14.15,14.28,14.06,14.22,1127700);
INSERT INTO eod_data VALUES('ADM',20020517,14.21,14.31,14.11,14.27,806800);
INSERT INTO eod_data VALUES('ADM',20020520,14.25,14.26,14.06,14.15,599500);
INSERT INTO eod_data VALUES('ADM',20020521,14.25,14.28,14.07,14.15,970200);
INSERT INTO eod_data VALUES('ADM',20020522,14.10,14.29,14.06,14.28,1059800);
INSERT INTO eod_data VALUES('ADM',20020523,14.25,14.30,14.06,14.19,931200);
INSERT INTO eod_data VALUES('ADM',20020524,14.29,14.34,14.14,14.14,758900);
INSERT INTO eod_data VALUES('ADM',20020528,14.04,14.20,14.00,14.12,730900);
INSERT INTO eod_data VALUES('ADM',20020529,14.12,14.26,13.96,14.13,824700);
INSERT INTO eod_data VALUES('ADM',20020530,14.08,14.51,14.08,14.50,1579100);
INSERT INTO eod_data VALUES('ADM',20020531,14.55,14.63,14.43,14.55,1758200);
INSERT INTO eod_data VALUES('ADM',20020603,14.55,14.67,14.11,14.11,1138500);
INSERT INTO eod_data VALUES('ADM',20020604,14.11,14.47,14.10,14.33,906700);
INSERT INTO eod_data VALUES('ADM',20020605,14.35,14.58,14.25,14.56,1527900);
INSERT INTO eod_data VALUES('ADM',20020606,14.64,14.64,14.11,14.20,1089900);
INSERT INTO eod_data VALUES('ADM',20020607,14.20,14.45,14.16,14.34,747500);
INSERT INTO eod_data VALUES('ADM',20020610,14.36,14.39,14.26,14.33,863700);
INSERT INTO eod_data VALUES('ADM',20020611,14.36,14.44,14.16,14.26,1282300);
INSERT INTO eod_data VALUES('ADM',20020612,14.20,14.32,14.02,14.09,1098900);
INSERT INTO eod_data VALUES('ADM',20020613,14.02,14.08,13.75,13.85,1423300);
INSERT INTO eod_data VALUES('ADM',20020614,13.72,13.88,13.36,13.78,2211800);
INSERT INTO eod_data VALUES('ADM',20020617,13.75,13.95,13.73,13.89,1258100);
INSERT INTO eod_data VALUES('ADM',20020618,13.79,13.85,13.62,13.74,1256700);
INSERT INTO eod_data VALUES('ADM',20020619,13.65,13.70,13.42,13.42,1344700);
INSERT INTO eod_data VALUES('ADM',20020620,13.45,13.55,13.41,13.46,1941900);
INSERT INTO eod_data VALUES('ADM',20020621,13.00,13.29,13.00,13.18,2624500);
INSERT INTO eod_data VALUES('ADM',20020624,13.15,13.24,12.77,12.90,2526200);
INSERT INTO eod_data VALUES('ADM',20020625,12.90,12.90,12.77,12.85,3755300);
INSERT INTO eod_data VALUES('ADM',20020626,12.50,12.65,12.47,12.65,2584300);
INSERT INTO eod_data VALUES('ADM',20020627,12.67,12.80,12.50,12.80,1990400);
INSERT INTO eod_data VALUES('ADM',20020628,12.63,12.85,12.63,12.79,2242800);
INSERT INTO eod_data VALUES('ADM',20020701,12.60,12.79,12.56,12.70,1804300);
INSERT INTO eod_data VALUES('ADM',20020702,12.62,12.68,12.40,12.45,1605900);
INSERT INTO eod_data VALUES('ADM',20020703,12.26,12.32,12.00,12.03,1814000);
INSERT INTO eod_data VALUES('ADM',20020705,11.93,12.23,11.83,12.23,592400);
INSERT INTO eod_data VALUES('ADM',20020708,12.32,12.38,12.15,12.33,1443200);
INSERT INTO eod_data VALUES('ADM',20020709,12.35,12.35,12.09,12.13,1830400);
INSERT INTO eod_data VALUES('ADM',20020710,12.20,12.24,11.80,11.97,1926100);
INSERT INTO eod_data VALUES('ADM',20020711,11.98,12.00,11.65,11.85,1447000);
INSERT INTO eod_data VALUES('ADM',20020712,11.80,11.85,11.46,11.81,2225900);
INSERT INTO eod_data VALUES('ADM',20020715,11.60,11.82,11.28,11.76,2859000);
INSERT INTO eod_data VALUES('ADM',20020716,11.70,11.79,11.55,11.62,1802000);
INSERT INTO eod_data VALUES('ADM',20020717,11.70,11.91,11.70,11.89,1913900);
INSERT INTO eod_data VALUES('ADM',20020718,11.93,11.95,11.70,11.71,1790700);
INSERT INTO eod_data VALUES('ADM',20020719,11.61,11.65,11.00,11.12,1616000);
INSERT INTO eod_data VALUES('ADM',20020722,11.12,11.49,10.81,11.14,2400300);
INSERT INTO eod_data VALUES('ADM',20020723,11.20,11.35,10.91,11.18,2363200);
INSERT INTO eod_data VALUES('ADM',20020724,10.20,11.93,10.00,11.61,3597600);
INSERT INTO eod_data VALUES('ADM',20020725,11.40,11.69,11.10,11.62,1990900);
INSERT INTO eod_data VALUES('ADM',20020726,11.35,11.55,11.20,11.47,1461000);
INSERT INTO eod_data VALUES('ADM',20020729,11.70,11.75,11.40,11.75,1344100);
INSERT INTO eod_data VALUES('ADM',20020730,11.65,11.65,11.40,11.50,1323700);
INSERT INTO eod_data VALUES('ADM',20020731,11.50,11.71,11.45,11.70,1638000);
INSERT INTO eod_data VALUES('ADM',20020801,11.60,11.74,11.51,11.60,1577900);
INSERT INTO eod_data VALUES('ADM',20020802,11.50,11.74,11.23,11.32,1523200);
INSERT INTO eod_data VALUES('ADM',20020805,11.34,11.34,10.94,11.02,1456100);
INSERT INTO eod_data VALUES('ADM',20020806,11.06,11.32,10.92,10.92,1225000);
INSERT INTO eod_data VALUES('ADM',20020807,11.15,11.30,11.01,11.30,1267200);
INSERT INTO eod_data VALUES('ADM',20020808,11.35,11.49,11.25,11.47,1039300);
INSERT INTO eod_data VALUES('ADM',20020809,11.30,11.85,11.30,11.66,873000);
INSERT INTO eod_data VALUES('ADM',20020812,11.40,11.81,11.35,11.76,1880300);
INSERT INTO eod_data VALUES('ADM',20020813,11.70,12.24,11.68,11.88,1649800);
INSERT INTO eod_data VALUES('ADM',20020814,12.10,12.15,11.79,12.01,1342200);
INSERT INTO eod_data VALUES('ADM',20020815,12.05,12.17,11.80,11.84,1246100);
INSERT INTO eod_data VALUES('ADM',20020816,11.84,12.04,11.75,11.78,1086400);
INSERT INTO eod_data VALUES('ADM',20020819,11.78,11.78,11.38,11.46,1827600);
INSERT INTO eod_data VALUES('ADM',20020820,11.32,11.55,11.00,11.43,2309400);
INSERT INTO eod_data VALUES('ADM',20020821,11.43,11.68,11.23,11.53,1253400);
INSERT INTO eod_data VALUES('ADM',20020822,11.60,12.14,11.53,12.11,1916800);
INSERT INTO eod_data VALUES('ADM',20020823,12.20,12.59,12.16,12.32,1745200);
INSERT INTO eod_data VALUES('ADM',20020826,12.31,12.47,12.26,12.31,1700900);
INSERT INTO eod_data VALUES('ADM',20020827,12.33,12.34,11.87,12.01,2135300);
INSERT INTO eod_data VALUES('ADM',20020828,12.02,12.11,11.99,12.09,1374700);
INSERT INTO eod_data VALUES('ADM',20020829,11.99,12.29,11.94,12.24,1363600);
INSERT INTO eod_data VALUES('ADM',20020830,12.24,12.45,12.09,12.19,1145900);
INSERT INTO eod_data VALUES('ADM',20020903,11.95,12.10,11.85,12.08,1422200);
INSERT INTO eod_data VALUES('ADM',20020904,12.08,12.33,11.97,12.29,1402000);
INSERT INTO eod_data VALUES('ADM',20020905,12.20,12.26,11.86,12.20,1306900);
INSERT INTO eod_data VALUES('ADM',20020906,12.20,12.32,12.05,12.15,965300);
INSERT INTO eod_data VALUES('ADM',20020909,12.22,12.22,11.96,12.05,1089400);
INSERT INTO eod_data VALUES('ADM',20020910,12.00,12.19,11.93,12.13,1435900);
INSERT INTO eod_data VALUES('ADM',20020911,12.40,12.41,12.10,12.24,1339200);
INSERT INTO eod_data VALUES('ADM',20020912,12.25,12.32,11.93,11.99,1024100);
INSERT INTO eod_data VALUES('ADM',20020913,11.98,12.17,11.86,12.07,1193000);
INSERT INTO eod_data VALUES('ADM',20020916,11.97,12.20,11.96,12.19,1151300);
INSERT INTO eod_data VALUES('ADM',20020917,12.29,12.43,12.10,12.25,1297100);
INSERT INTO eod_data VALUES('ADM',20020918,12.25,12.42,12.10,12.27,1609000);
INSERT INTO eod_data VALUES('ADM',20020919,12.00,12.25,12.00,12.11,980200);
INSERT INTO eod_data VALUES('ADM',20020920,12.12,12.20,12.04,12.15,2210200);
INSERT INTO eod_data VALUES('ADM',20020923,12.07,12.23,11.97,12.08,1663300);
INSERT INTO eod_data VALUES('ADM',20020924,11.98,12.18,11.91,12.10,1705900);
INSERT INTO eod_data VALUES('ADM',20020925,12.10,12.43,12.02,12.31,1322200);
INSERT INTO eod_data VALUES('ADM',20020926,12.38,12.48,12.13,12.47,1469600);
INSERT INTO eod_data VALUES('ADM',20020927,12.48,12.89,12.40,12.59,1590500);
INSERT INTO eod_data VALUES('ADM',20020930,12.49,12.65,12.24,12.51,1915900);
INSERT INTO eod_data VALUES('ADM',20021001,12.54,12.75,12.39,12.67,2148600);
INSERT INTO eod_data VALUES('ADM',20021002,12.50,12.90,12.47,12.48,1487700);
INSERT INTO eod_data VALUES('ADM',20021003,12.15,12.89,12.15,12.55,1880200);
INSERT INTO eod_data VALUES('ADM',20021004,12.62,12.86,12.37,12.48,1926000);
INSERT INTO eod_data VALUES('ADM',20021007,12.55,12.80,12.37,12.44,1259000);
INSERT INTO eod_data VALUES('ADM',20021008,12.34,12.70,12.22,12.27,1865600);
INSERT INTO eod_data VALUES('ADM',20021009,12.20,12.34,12.02,12.09,1952800);
INSERT INTO eod_data VALUES('ADM',20021010,11.95,12.38,11.95,12.25,1700900);
INSERT INTO eod_data VALUES('ADM',20021011,12.25,12.47,12.19,12.33,1006500);
INSERT INTO eod_data VALUES('ADM',20021014,12.30,12.52,12.26,12.49,977600);
INSERT INTO eod_data VALUES('ADM',20021015,12.59,12.65,12.32,12.65,1253100);
INSERT INTO eod_data VALUES('ADM',20021016,12.70,12.89,12.50,12.56,859900);
INSERT INTO eod_data VALUES('ADM',20021017,12.65,12.84,12.50,12.54,1026200);
INSERT INTO eod_data VALUES('ADM',20021018,12.58,13.00,12.55,13.00,1576500);
INSERT INTO eod_data VALUES('ADM',20021021,12.90,13.44,12.88,13.20,1910000);
INSERT INTO eod_data VALUES('ADM',20021022,13.05,13.20,12.72,12.80,2495400);
INSERT INTO eod_data VALUES('ADM',20021023,13.00,13.32,12.67,13.23,2089700);
INSERT INTO eod_data VALUES('ADM',20021024,13.19,13.45,13.15,13.32,1129600);
INSERT INTO eod_data VALUES('ADM',20021025,13.22,13.46,13.11,13.42,993000);
INSERT INTO eod_data VALUES('ADM',20021028,13.47,13.49,13.15,13.29,1455600);
INSERT INTO eod_data VALUES('ADM',20021029,13.19,13.53,13.19,13.53,1176100);
INSERT INTO eod_data VALUES('ADM',20021030,13.49,13.72,13.45,13.59,1486800);
INSERT INTO eod_data VALUES('ADM',20021031,13.55,13.71,13.38,13.62,1016200);
INSERT INTO eod_data VALUES('ADM',20021101,13.67,14.04,13.61,14.00,1737400);
INSERT INTO eod_data VALUES('ADM',20021104,13.92,13.99,13.82,13.92,1153400);
INSERT INTO eod_data VALUES('ADM',20021105,13.92,14.08,13.70,13.77,1595500);
INSERT INTO eod_data VALUES('ADM',20021106,13.85,14.03,13.60,13.98,1405700);
INSERT INTO eod_data VALUES('ADM',20021107,13.90,14.29,13.90,14.27,2144700);
INSERT INTO eod_data VALUES('ADM',20021108,14.22,14.45,14.13,14.28,1813200);
INSERT INTO eod_data VALUES('ADM',20021111,14.18,14.21,13.94,13.99,1707700);
INSERT INTO eod_data VALUES('ADM',20021112,14.01,14.14,13.83,13.84,1550200);
INSERT INTO eod_data VALUES('ADM',20021113,13.74,13.99,13.68,13.74,2228400);
INSERT INTO eod_data VALUES('ADM',20021114,13.79,13.89,13.63,13.75,1277600);
INSERT INTO eod_data VALUES('ADM',20021115,13.70,13.77,13.66,13.75,1235900);
INSERT INTO eod_data VALUES('ADM',20021118,13.75,13.84,13.50,13.68,950000);
INSERT INTO eod_data VALUES('ADM',20021119,13.63,13.77,13.57,13.63,1131600);
INSERT INTO eod_data VALUES('ADM',20021120,13.59,13.65,13.40,13.63,1839200);
INSERT INTO eod_data VALUES('ADM',20021121,13.63,13.64,13.38,13.50,1959200);
INSERT INTO eod_data VALUES('ADM',20021122,13.46,13.60,13.33,13.45,1526500);
INSERT INTO eod_data VALUES('ADM',20021125,13.39,13.56,13.31,13.46,1716300);
INSERT INTO eod_data VALUES('ADM',20021126,13.43,13.52,13.16,13.40,1360400);
INSERT INTO eod_data VALUES('ADM',20021127,13.39,13.53,13.30,13.50,882300);
INSERT INTO eod_data VALUES('ADM',20021129,13.52,13.53,13.27,13.33,889300);
INSERT INTO eod_data VALUES('ADM',20021202,13.33,13.33,13.00,13.14,1332500);
INSERT INTO eod_data VALUES('ADM',20021203,13.14,13.20,13.00,13.05,1663800);
INSERT INTO eod_data VALUES('ADM',20021204,13.05,13.27,13.03,13.20,1460200);
INSERT INTO eod_data VALUES('ADM',20021205,13.22,13.25,12.94,13.00,1106700);
INSERT INTO eod_data VALUES('ADM',20021206,12.90,13.18,12.89,13.10,919500);
INSERT INTO eod_data VALUES('ADM',20021209,13.05,13.14,12.85,12.99,1181200);
INSERT INTO eod_data VALUES('ADM',20021210,13.02,13.12,12.90,13.12,863200);
INSERT INTO eod_data VALUES('ADM',20021211,12.25,12.96,12.21,12.51,2523200);
INSERT INTO eod_data VALUES('ADM',20021212,12.55,12.63,12.34,12.40,1182600);
INSERT INTO eod_data VALUES('ADM',20021213,12.47,12.60,12.24,12.54,1686500);
INSERT INTO eod_data VALUES('ADM',20021216,12.46,12.79,12.36,12.73,1702100);
INSERT INTO eod_data VALUES('ADM',20021217,12.57,12.72,12.40,12.43,1283500);
INSERT INTO eod_data VALUES('ADM',20021218,12.40,12.49,12.13,12.22,1378700);
INSERT INTO eod_data VALUES('ADM',20021219,12.12,12.35,12.12,12.21,1024700);
INSERT INTO eod_data VALUES('ADM',20021220,12.21,12.41,12.14,12.41,2560400);
INSERT INTO eod_data VALUES('ADM',20021223,12.41,12.41,12.15,12.24,1492800);
INSERT INTO eod_data VALUES('ADM',20021224,12.22,12.31,12.14,12.25,547000);
INSERT INTO eod_data VALUES('ADM',20021226,12.15,12.39,12.15,12.27,691900);
INSERT INTO eod_data VALUES('ADM',20021227,12.26,12.29,12.14,12.20,1061200);
INSERT INTO eod_data VALUES('ADM',20021230,12.20,12.38,12.15,12.22,1743300);
INSERT INTO eod_data VALUES('ADM',20021231,12.21,12.43,12.14,12.40,1330100);
INSERT INTO eod_data VALUES('ADM',20030102,12.50,12.57,12.37,12.52,1129600);
INSERT INTO eod_data VALUES('ADM',20030103,12.45,12.63,12.41,12.60,887600);
INSERT INTO eod_data VALUES('ADM',20030106,12.55,12.70,12.52,12.62,965300);
INSERT INTO eod_data VALUES('ADM',20030107,12.57,12.61,12.28,12.44,1493400);
INSERT INTO eod_data VALUES('ADM',20030108,12.39,12.50,12.29,12.35,970300);
INSERT INTO eod_data VALUES('ADM',20030109,12.37,12.53,12.30,12.51,848800);
INSERT INTO eod_data VALUES('ADM',20030110,12.48,12.48,12.24,12.40,1123600);
INSERT INTO eod_data VALUES('ADM',20030113,12.41,12.79,12.35,12.76,1741200);
INSERT INTO eod_data VALUES('ADM',20030114,12.66,12.94,12.49,12.61,898300);
INSERT INTO eod_data VALUES('ADM',20030115,12.51,12.63,12.39,12.44,851000);
INSERT INTO eod_data VALUES('ADM',20030116,12.52,12.66,12.47,12.61,922100);
INSERT INTO eod_data VALUES('ADM',20030117,12.74,12.77,12.57,12.67,1223400);
INSERT INTO eod_data VALUES('ADM',20030121,12.77,12.78,12.55,12.62,1212700);
INSERT INTO eod_data VALUES('ADM',20030122,12.64,12.83,12.50,12.65,1503800);
INSERT INTO eod_data VALUES('ADM',20030123,12.65,12.70,12.53,12.60,1123200);
INSERT INTO eod_data VALUES('ADM',20030124,12.40,12.68,12.29,12.36,1551500);
INSERT INTO eod_data VALUES('ADM',20030127,12.36,12.36,12.17,12.30,1805500);
INSERT INTO eod_data VALUES('ADM',20030128,12.27,12.29,12.19,12.25,1495200);
INSERT INTO eod_data VALUES('ADM',20030129,12.20,12.25,12.02,12.17,1198900);
INSERT INTO eod_data VALUES('ADM',20030130,12.13,12.15,11.93,11.96,1585200);
INSERT INTO eod_data VALUES('ADM',20030131,11.86,12.05,11.78,12.05,1511700);
INSERT INTO eod_data VALUES('ADM',20030203,12.03,12.15,11.91,12.12,1243400);
INSERT INTO eod_data VALUES('ADM',20030204,12.10,12.15,11.98,12.09,1285800);
INSERT INTO eod_data VALUES('ADM',20030205,12.13,12.33,12.02,12.16,1034900);
INSERT INTO eod_data VALUES('ADM',20030206,12.10,12.15,11.97,12.05,924200);
INSERT INTO eod_data VALUES('ADM',20030207,12.12,12.18,11.98,12.08,685200);
INSERT INTO eod_data VALUES('ADM',20030210,12.13,12.14,12.00,12.11,772700);
INSERT INTO eod_data VALUES('ADM',20030211,12.09,12.11,11.85,11.88,919500);
INSERT INTO eod_data VALUES('ADM',20030212,11.94,12.07,11.76,11.76,1020200);
INSERT INTO eod_data VALUES('ADM',20030213,11.72,12.04,11.64,11.92,1084000);
INSERT INTO eod_data VALUES('ADM',20030214,11.95,12.22,11.85,11.95,901200);
INSERT INTO eod_data VALUES('ADM',20030218,11.90,12.08,11.68,11.73,1703600);
INSERT INTO eod_data VALUES('ADM',20030219,11.71,11.71,11.28,11.29,2425700);
INSERT INTO eod_data VALUES('ADM',20030220,11.25,11.27,11.05,11.07,1463200);
INSERT INTO eod_data VALUES('ADM',20030221,11.12,11.20,10.90,11.14,1413700);
INSERT INTO eod_data VALUES('ADM',20030224,11.23,11.23,10.69,10.83,2032400);
INSERT INTO eod_data VALUES('ADM',20030225,10.77,10.93,10.60,10.87,1797000);
INSERT INTO eod_data VALUES('ADM',20030226,10.84,10.87,10.51,10.57,2084500);
INSERT INTO eod_data VALUES('ADM',20030227,10.80,11.10,10.75,10.99,1861700);
INSERT INTO eod_data VALUES('ADM',20030228,10.88,10.95,10.72,10.90,2278300);
INSERT INTO eod_data VALUES('ADM',20030303,11.35,11.35,10.80,10.90,2779500);
INSERT INTO eod_data VALUES('ADM',20030304,10.95,10.96,10.63,10.70,1466900);
INSERT INTO eod_data VALUES('ADM',20030305,10.67,10.86,10.59,10.86,2410800);
INSERT INTO eod_data VALUES('ADM',20030306,10.83,10.92,10.66,10.80,1377600);
INSERT INTO eod_data VALUES('ADM',20030307,10.70,10.92,10.61,10.90,1419600);
INSERT INTO eod_data VALUES('ADM',20030310,10.77,10.83,10.65,10.75,1735800);
INSERT INTO eod_data VALUES('ADM',20030311,10.65,10.86,10.57,10.59,1545900);
INSERT INTO eod_data VALUES('ADM',20030312,10.56,10.65,10.50,10.54,1426600);
INSERT INTO eod_data VALUES('ADM',20030313,10.62,10.74,10.55,10.68,2000600);
INSERT INTO eod_data VALUES('ADM',20030314,10.70,10.85,10.64,10.66,1962400);
INSERT INTO eod_data VALUES('ADM',20030317,10.66,10.99,10.60,10.94,1848400);
INSERT INTO eod_data VALUES('ADM',20030318,11.00,11.28,11.00,11.19,1874000);
INSERT INTO eod_data VALUES('ADM',20030319,11.35,11.37,11.14,11.15,2051000);
INSERT INTO eod_data VALUES('ADM',20030320,11.15,11.20,11.02,11.08,1167700);
INSERT INTO eod_data VALUES('ADM',20030321,11.08,11.26,11.00,11.20,1930800);
INSERT INTO eod_data VALUES('ADM',20030324,11.15,11.18,10.94,10.97,1358800);
INSERT INTO eod_data VALUES('ADM',20030325,10.99,11.25,10.94,11.13,1653100);
INSERT INTO eod_data VALUES('ADM',20030326,11.14,11.15,10.93,10.94,1020900);
INSERT INTO eod_data VALUES('ADM',20030327,10.88,11.20,10.86,11.13,1076400);
INSERT INTO eod_data VALUES('ADM',20030328,11.06,11.07,10.84,11.04,1348400);
INSERT INTO eod_data VALUES('ADM',20030331,10.97,10.98,10.79,10.80,2090800);
INSERT INTO eod_data VALUES('ADM',20030401,10.84,10.86,10.68,10.78,1763200);
INSERT INTO eod_data VALUES('ADM',20030402,10.87,11.21,10.83,11.09,1589100);
INSERT INTO eod_data VALUES('ADM',20030403,11.19,11.22,11.00,11.15,1982900);
INSERT INTO eod_data VALUES('ADM',20030404,11.10,11.34,11.07,11.33,1463300);
INSERT INTO eod_data VALUES('ADM',20030407,11.50,11.65,11.24,11.29,1565300);
INSERT INTO eod_data VALUES('ADM',20030408,11.29,11.46,11.22,11.40,1330200);
INSERT INTO eod_data VALUES('ADM',20030409,11.56,11.56,11.19,11.20,1177700);
INSERT INTO eod_data VALUES('ADM',20030410,11.35,11.51,11.32,11.49,1602700);
INSERT INTO eod_data VALUES('ADM',20030411,11.51,11.65,11.32,11.32,1035300);
INSERT INTO eod_data VALUES('ADM',20030414,11.52,11.54,11.38,11.54,1170000);
INSERT INTO eod_data VALUES('ADM',20030415,11.44,11.71,11.44,11.71,1443700);
INSERT INTO eod_data VALUES('ADM',20030416,11.73,11.73,11.54,11.55,1207200);
INSERT INTO eod_data VALUES('ADM',20030417,11.45,11.81,11.45,11.81,1308000);
INSERT INTO eod_data VALUES('ADM',20030421,11.71,11.76,11.40,11.40,1660300);
INSERT INTO eod_data VALUES('ADM',20030422,11.40,11.57,11.35,11.47,1477900);
INSERT INTO eod_data VALUES('ADM',20030423,11.37,11.45,11.21,11.43,2082700);
INSERT INTO eod_data VALUES('ADM',20030424,11.43,11.46,11.25,11.38,1354400);
INSERT INTO eod_data VALUES('ADM',20030425,11.31,11.37,11.03,11.10,1574100);
INSERT INTO eod_data VALUES('ADM',20030428,11.15,11.24,11.11,11.17,1192800);
INSERT INTO eod_data VALUES('ADM',20030429,11.23,11.31,11.08,11.15,1734300);
INSERT INTO eod_data VALUES('ADM',20030430,11.19,11.19,11.00,11.08,2062800);
INSERT INTO eod_data VALUES('ADM',20030501,11.13,11.13,10.91,11.00,1792600);
INSERT INTO eod_data VALUES('ADM',20030502,11.04,11.06,10.97,10.98,1637700);
INSERT INTO eod_data VALUES('ADM',20030505,11.05,11.06,10.85,10.89,1394500);
INSERT INTO eod_data VALUES('ADM',20030506,10.93,11.00,10.77,10.89,2233100);
INSERT INTO eod_data VALUES('ADM',20030507,10.83,10.98,10.79,10.85,1395300);
INSERT INTO eod_data VALUES('ADM',20030508,10.81,11.02,10.80,10.96,1502500);
INSERT INTO eod_data VALUES('ADM',20030509,11.12,11.26,11.03,11.26,4449600);
INSERT INTO eod_data VALUES('ADM',20030512,11.20,11.41,11.17,11.38,1913900);
INSERT INTO eod_data VALUES('ADM',20030513,11.35,11.55,11.33,11.49,1838400);
INSERT INTO eod_data VALUES('ADM',20030514,11.51,11.62,11.50,11.58,1228200);
INSERT INTO eod_data VALUES('ADM',20030515,11.60,11.69,11.55,11.62,937000);
INSERT INTO eod_data VALUES('ADM',20030516,11.55,11.74,11.55,11.68,1143000);
INSERT INTO eod_data VALUES('ADM',20030519,11.66,11.72,11.62,11.63,1188900);
INSERT INTO eod_data VALUES('ADM',20030520,11.70,11.79,11.64,11.69,1329700);
INSERT INTO eod_data VALUES('ADM',20030521,11.68,11.71,11.63,11.67,1556100);
INSERT INTO eod_data VALUES('ADM',20030522,11.69,11.98,11.68,11.95,1826300);
INSERT INTO eod_data VALUES('ADM',20030523,11.92,12.05,11.92,11.99,1226100);
INSERT INTO eod_data VALUES('ADM',20030527,11.90,11.98,11.80,11.83,1294500);
INSERT INTO eod_data VALUES('ADM',20030528,11.95,11.95,11.82,11.85,1772300);
INSERT INTO eod_data VALUES('ADM',20030529,11.89,11.89,11.63,11.63,2307000);
INSERT INTO eod_data VALUES('ADM',20030530,11.66,12.01,11.61,11.97,5275900);
INSERT INTO eod_data VALUES('ADM',20030602,12.20,12.22,12.03,12.16,1447300);
INSERT INTO eod_data VALUES('ADM',20030603,12.23,12.23,12.06,12.16,851300);
INSERT INTO eod_data VALUES('ADM',20030604,12.19,12.57,12.19,12.47,1335200);
INSERT INTO eod_data VALUES('ADM',20030605,12.43,12.49,12.33,12.35,1296300);
INSERT INTO eod_data VALUES('ADM',20030606,12.60,12.60,12.44,12.50,2174300);
INSERT INTO eod_data VALUES('ADM',20030609,12.49,12.50,12.35,12.36,1089500);
INSERT INTO eod_data VALUES('ADM',20030610,12.37,12.42,12.27,12.32,1048300);
INSERT INTO eod_data VALUES('ADM',20030611,12.39,12.62,12.34,12.62,1306400);
INSERT INTO eod_data VALUES('ADM',20030612,12.77,12.77,12.50,12.65,1442200);
INSERT INTO eod_data VALUES('ADM',20030613,12.83,12.84,12.59,12.83,1957500);
INSERT INTO eod_data VALUES('ADM',20030616,12.90,13.10,12.80,13.10,1621800);
INSERT INTO eod_data VALUES('ADM',20030617,13.12,13.14,12.93,13.12,1693900);
INSERT INTO eod_data VALUES('ADM',20030618,13.10,13.11,12.96,13.01,1526700);
INSERT INTO eod_data VALUES('ADM',20030619,13.03,13.10,12.65,12.76,2370200);
INSERT INTO eod_data VALUES('ADM',20030620,12.86,12.86,12.68,12.77,2153800);
INSERT INTO eod_data VALUES('ADM',20030623,12.72,12.75,12.57,12.67,936600);
INSERT INTO eod_data VALUES('ADM',20030624,12.69,13.15,12.67,13.05,1934400);
INSERT INTO eod_data VALUES('ADM',20030625,13.17,13.17,12.70,12.70,1266200);
INSERT INTO eod_data VALUES('ADM',20030626,12.65,12.82,12.58,12.76,1162500);
INSERT INTO eod_data VALUES('ADM',20030627,12.80,12.88,12.72,12.80,1177500);
INSERT INTO eod_data VALUES('ADM',20030630,12.97,13.00,12.80,12.87,3930000);
INSERT INTO eod_data VALUES('ADM',20030701,12.82,13.08,12.80,13.02,1270800);
INSERT INTO eod_data VALUES('ADM',20030702,12.96,13.09,12.92,13.05,1297500);
INSERT INTO eod_data VALUES('ADM',20030703,13.01,13.13,12.96,12.97,659600);
INSERT INTO eod_data VALUES('ADM',20030707,13.07,13.34,13.05,13.34,1746200);
INSERT INTO eod_data VALUES('ADM',20030708,13.24,13.30,13.09,13.20,1016700);
INSERT INTO eod_data VALUES('ADM',20030709,13.05,13.19,12.97,13.05,1094100);
INSERT INTO eod_data VALUES('ADM',20030710,12.95,12.96,12.65,12.68,2450300);
INSERT INTO eod_data VALUES('ADM',20030711,12.75,12.85,12.73,12.85,1038000);
INSERT INTO eod_data VALUES('ADM',20030714,12.92,12.97,12.65,12.70,1432600);
INSERT INTO eod_data VALUES('ADM',20030715,12.78,12.81,12.61,12.73,1205300);
INSERT INTO eod_data VALUES('ADM',20030716,12.64,12.75,12.43,12.74,1333000);
INSERT INTO eod_data VALUES('ADM',20030717,12.57,12.67,12.54,12.61,1352500);
INSERT INTO eod_data VALUES('ADM',20030718,12.51,12.58,12.18,12.39,2394000);
INSERT INTO eod_data VALUES('ADM',20030721,12.39,12.41,11.95,12.08,2318200);
INSERT INTO eod_data VALUES('ADM',20030722,12.14,12.40,12.00,12.28,2071300);
INSERT INTO eod_data VALUES('ADM',20030723,12.28,12.40,12.19,12.38,1205200);
INSERT INTO eod_data VALUES('ADM',20030724,12.37,13.00,12.30,12.81,2698200);
INSERT INTO eod_data VALUES('ADM',20030725,12.91,13.25,12.87,13.20,1937000);
INSERT INTO eod_data VALUES('ADM',20030728,13.05,13.21,13.02,13.06,1391500);
INSERT INTO eod_data VALUES('ADM',20030729,13.14,13.19,12.94,13.06,2141000);
INSERT INTO eod_data VALUES('ADM',20030730,13.09,13.19,12.99,13.15,1333500);
INSERT INTO eod_data VALUES('ADM',20030731,13.23,13.33,13.03,13.14,2221300);
INSERT INTO eod_data VALUES('ADM',20030801,13.14,13.20,12.82,12.96,1443400);
INSERT INTO eod_data VALUES('ADM',20030804,13.00,13.07,12.78,13.00,1418100);
INSERT INTO eod_data VALUES('ADM',20030805,13.03,13.09,12.86,12.92,1042100);
INSERT INTO eod_data VALUES('ADM',20030806,12.87,13.08,12.80,13.04,1306300);
INSERT INTO eod_data VALUES('ADM',20030807,12.95,13.15,12.92,13.12,1310700);
INSERT INTO eod_data VALUES('ADM',20030808,13.15,13.36,13.10,13.34,1457000);
INSERT INTO eod_data VALUES('ADM',20030811,13.32,13.37,13.14,13.36,1429900);
INSERT INTO eod_data VALUES('ADM',20030812,13.33,13.45,13.27,13.45,1328900);
INSERT INTO eod_data VALUES('ADM',20030813,13.48,13.50,13.35,13.36,1196500);
INSERT INTO eod_data VALUES('ADM',20030814,13.48,13.65,13.41,13.61,1024500);
INSERT INTO eod_data VALUES('ADM',20030815,13.55,13.60,13.48,13.58,482100);
INSERT INTO eod_data VALUES('ADM',20030818,13.58,13.65,13.50,13.50,780200);
INSERT INTO eod_data VALUES('ADM',20030819,13.59,13.63,13.50,13.61,949300);
INSERT INTO eod_data VALUES('ADM',20030820,13.55,13.63,13.46,13.49,732100);
INSERT INTO eod_data VALUES('ADM',20030821,13.49,13.53,13.39,13.49,1234300);
INSERT INTO eod_data VALUES('ADM',20030822,13.55,13.58,13.21,13.24,1244200);
INSERT INTO eod_data VALUES('ADM',20030825,13.24,13.36,13.21,13.30,787800);
INSERT INTO eod_data VALUES('ADM',20030826,13.30,13.52,13.08,13.51,1436200);
INSERT INTO eod_data VALUES('ADM',20030827,13.45,13.62,13.40,13.58,992900);
INSERT INTO eod_data VALUES('ADM',20030828,13.58,13.66,13.53,13.60,2561900);
INSERT INTO eod_data VALUES('ADM',20030829,13.60,13.95,13.30,13.87,1649000);
INSERT INTO eod_data VALUES('ADM',20030902,13.87,14.14,13.86,14.06,2168800);
INSERT INTO eod_data VALUES('ADM',20030903,13.60,13.84,13.52,13.76,3601300);
INSERT INTO eod_data VALUES('ADM',20030904,13.70,13.72,13.30,13.36,2622300);
INSERT INTO eod_data VALUES('ADM',20030905,13.15,13.17,12.95,13.07,2477900);
INSERT INTO eod_data VALUES('ADM',20030908,13.14,13.31,13.10,13.11,1712300);
INSERT INTO eod_data VALUES('ADM',20030909,13.04,13.10,12.95,13.00,1657600);
INSERT INTO eod_data VALUES('ADM',20030910,13.04,13.27,13.02,13.18,1629800);
INSERT INTO eod_data VALUES('ADM',20030911,13.35,13.55,13.27,13.53,1785400);
INSERT INTO eod_data VALUES('ADM',20030912,13.46,13.60,13.31,13.55,1203800);
INSERT INTO eod_data VALUES('ADM',20030915,13.47,13.58,13.16,13.20,1967400);
INSERT INTO eod_data VALUES('ADM',20030916,13.15,13.15,12.95,13.04,2739400);
INSERT INTO eod_data VALUES('ADM',20030917,13.00,13.14,12.98,13.00,1366700);
INSERT INTO eod_data VALUES('ADM',20030918,13.03,13.17,12.99,12.99,2027600);
INSERT INTO eod_data VALUES('ADM',20030919,13.03,13.14,12.97,13.07,1962100);
INSERT INTO eod_data VALUES('ADM',20030922,13.05,13.05,12.87,13.00,1236100);
INSERT INTO eod_data VALUES('ADM',20030923,13.10,13.20,12.99,13.07,1432900);
INSERT INTO eod_data VALUES('ADM',20030924,12.99,13.13,12.99,13.05,1262300);
INSERT INTO eod_data VALUES('ADM',20030925,13.05,13.17,12.99,12.99,1127900);
INSERT INTO eod_data VALUES('ADM',20030926,12.95,13.04,12.85,12.90,815200);
INSERT INTO eod_data VALUES('ADM',20030929,12.95,13.20,12.91,13.17,1063200);
INSERT INTO eod_data VALUES('ADM',20030930,13.09,13.24,12.98,13.11,1332100);
INSERT INTO eod_data VALUES('ADM',20031001,13.15,13.33,13.11,13.31,1454100);
INSERT INTO eod_data VALUES('ADM',20031002,13.35,13.50,13.31,13.48,814300);
INSERT INTO eod_data VALUES('ADM',20031003,13.48,13.70,13.39,13.44,986700);
INSERT INTO eod_data VALUES('ADM',20031006,13.37,13.52,13.37,13.46,617900);
INSERT INTO eod_data VALUES('ADM',20031007,13.45,13.60,13.33,13.59,806300);
INSERT INTO eod_data VALUES('ADM',20031008,13.59,13.59,13.41,13.47,676900);
INSERT INTO eod_data VALUES('ADM',20031009,13.50,13.63,13.33,13.44,874100);
INSERT INTO eod_data VALUES('ADM',20031010,13.35,13.46,13.28,13.38,697100);
INSERT INTO eod_data VALUES('ADM',20031013,13.40,13.65,13.38,13.63,628700);
INSERT INTO eod_data VALUES('ADM',20031014,13.65,13.66,13.37,13.65,1240300);
INSERT INTO eod_data VALUES('ADM',20031015,13.63,13.65,13.36,13.49,1710700);
INSERT INTO eod_data VALUES('ADM',20031016,13.49,13.78,13.45,13.78,881400);
INSERT INTO eod_data VALUES('ADM',20031017,13.86,13.86,13.61,13.69,1084700);
INSERT INTO eod_data VALUES('ADM',20031020,13.70,13.81,13.58,13.80,843100);
INSERT INTO eod_data VALUES('ADM',20031021,13.80,13.96,13.70,13.76,1250300);
INSERT INTO eod_data VALUES('ADM',20031022,13.76,13.84,13.61,13.70,1415300);
INSERT INTO eod_data VALUES('ADM',20031023,13.62,13.81,13.45,13.81,790400);
INSERT INTO eod_data VALUES('ADM',20031024,13.66,13.71,13.32,13.54,1416300);
INSERT INTO eod_data VALUES('ADM',20031027,13.48,13.58,13.30,13.32,1171500);
INSERT INTO eod_data VALUES('ADM',20031028,13.32,13.70,13.32,13.69,1028900);
INSERT INTO eod_data VALUES('ADM',20031029,13.59,13.65,13.29,13.50,1160700);
INSERT INTO eod_data VALUES('ADM',20031030,13.45,13.64,13.33,13.57,962100);
INSERT INTO eod_data VALUES('ADM',20031031,14.00,14.94,13.90,14.35,4307600);
INSERT INTO eod_data VALUES('ADM',20031103,14.35,14.65,14.21,14.54,1880960);
INSERT INTO eod_data VALUES('ADM',20031104,14.54,14.59,14.39,14.42,2563039);
INSERT INTO eod_data VALUES('ADM',20031105,14.47,14.48,14.23,14.35,1170300);
INSERT INTO eod_data VALUES('ADM',20031106,14.29,14.35,14.14,14.35,1221000);
INSERT INTO eod_data VALUES('ADM',20031107,14.35,14.50,14.20,14.28,1504500);
INSERT INTO eod_data VALUES('ADM',20031110,14.25,14.33,14.17,14.18,1227500);
INSERT INTO eod_data VALUES('ADM',20031111,14.18,14.30,14.15,14.26,997400);
INSERT INTO eod_data VALUES('ADM',20031112,14.22,14.50,14.22,14.44,1421800);
INSERT INTO eod_data VALUES('ADM',20031113,14.36,14.37,14.22,14.30,2773700);
INSERT INTO eod_data VALUES('ADM',20031114,14.25,14.33,14.19,14.24,1581300);
INSERT INTO eod_data VALUES('ADM',20031117,14.30,14.30,14.15,14.25,1763500);
INSERT INTO eod_data VALUES('ADM',20031118,14.26,14.30,14.21,14.22,2036100);
INSERT INTO eod_data VALUES('ADM',20031119,14.25,14.29,14.16,14.24,1227200);
INSERT INTO eod_data VALUES('ADM',20031120,14.25,14.40,14.17,14.32,2683500);
INSERT INTO eod_data VALUES('ADM',20031121,14.34,14.34,14.05,14.13,1614500);
INSERT INTO eod_data VALUES('ADM',20031124,14.23,14.37,14.15,14.34,2789500);
INSERT INTO eod_data VALUES('ADM',20031125,14.37,14.37,14.11,14.14,3319300);
INSERT INTO eod_data VALUES('ADM',20031126,14.17,14.20,14.12,14.16,1299000);
INSERT INTO eod_data VALUES('ADM',20031128,14.18,14.30,14.15,14.29,1177600);
INSERT INTO eod_data VALUES('ADM',20031201,14.30,14.31,14.05,14.13,3050700);
INSERT INTO eod_data VALUES('ADM',20031202,14.14,14.34,14.14,14.30,2389000);
INSERT INTO eod_data VALUES('ADM',20031203,14.30,14.53,14.17,14.43,2920200);
INSERT INTO eod_data VALUES('ADM',20031204,14.50,14.69,14.43,14.65,1739700);
INSERT INTO eod_data VALUES('ADM',20031205,14.62,14.69,14.50,14.60,1431600);
INSERT INTO eod_data VALUES('ADM',20031208,14.60,14.85,14.54,14.83,1494700);
INSERT INTO eod_data VALUES('ADM',20031209,14.89,14.97,14.75,14.87,1819900);
INSERT INTO eod_data VALUES('ADM',20031210,14.97,15.21,14.86,14.95,2720600);
INSERT INTO eod_data VALUES('ADM',20031211,14.95,15.01,14.86,14.93,1535400);
INSERT INTO eod_data VALUES('ADM',20031212,14.92,15.00,14.82,14.94,1478300);
INSERT INTO eod_data VALUES('ADM',20031215,15.05,15.06,14.80,14.87,2494600);
INSERT INTO eod_data VALUES('ADM',20031216,14.97,15.04,14.88,14.97,1912100);
INSERT INTO eod_data VALUES('ADM',20031217,15.00,15.17,14.95,15.10,2692400);
INSERT INTO eod_data VALUES('ADM',20031218,15.10,15.23,15.03,15.20,2519700);
INSERT INTO eod_data VALUES('ADM',20031219,15.20,15.24,15.02,15.12,2265800);
INSERT INTO eod_data VALUES('ADM',20031222,15.10,15.18,15.05,15.12,1599400);
INSERT INTO eod_data VALUES('ADM',20031223,15.17,15.20,15.06,15.18,1508300);
INSERT INTO eod_data VALUES('ADM',20031224,15.10,15.24,15.09,15.20,2522900);
INSERT INTO eod_data VALUES('ADM',20031226,15.23,15.24,15.14,15.17,574200);
INSERT INTO eod_data VALUES('ADM',20031229,15.23,15.24,15.13,15.20,1500300);
INSERT INTO eod_data VALUES('ADM',20031230,15.17,15.24,15.15,15.20,1379800);
INSERT INTO eod_data VALUES('ADM',20031231,15.17,15.24,15.12,15.22,1368100);
INSERT INTO eod_data VALUES('ADM',20040102,15.23,15.29,15.15,15.27,1744000);
INSERT INTO eod_data VALUES('ADM',20040105,15.30,15.50,15.30,15.41,2906100);
INSERT INTO eod_data VALUES('ADM',20040106,15.43,15.53,15.38,15.45,2169900);
INSERT INTO eod_data VALUES('ADM',20040107,15.49,15.49,15.21,15.25,2219800);
INSERT INTO eod_data VALUES('ADM',20040108,15.24,15.30,15.18,15.20,1815100);
INSERT INTO eod_data VALUES('ADM',20040109,15.27,15.30,14.98,14.98,1689000);
INSERT INTO eod_data VALUES('ADM',20040112,14.95,15.00,14.90,14.95,2186600);
INSERT INTO eod_data VALUES('ADM',20040113,15.00,15.10,14.92,15.05,2483100);
INSERT INTO eod_data VALUES('ADM',20040114,15.18,15.38,15.18,15.35,5572300);
INSERT INTO eod_data VALUES('ADM',20040115,15.40,15.50,15.27,15.40,4219500);
INSERT INTO eod_data VALUES('ADM',20040116,15.44,15.45,15.25,15.35,4427600);
INSERT INTO eod_data VALUES('ADM',20040120,15.40,15.53,15.38,15.45,4558900);
INSERT INTO eod_data VALUES('ADM',20040121,15.55,15.74,15.54,15.63,2878700);
INSERT INTO eod_data VALUES('ADM',20040122,15.75,15.79,15.63,15.68,2858600);
INSERT INTO eod_data VALUES('ADM',20040123,15.83,15.84,15.66,15.67,3612400);
INSERT INTO eod_data VALUES('ADM',20040126,15.72,15.75,15.61,15.63,3870100);
INSERT INTO eod_data VALUES('ADM',20040127,15.70,15.87,15.65,15.81,4369100);
INSERT INTO eod_data VALUES('ADM',20040128,15.92,16.01,15.80,15.92,4302400);
INSERT INTO eod_data VALUES('ADM',20040129,15.94,15.98,15.57,15.69,3268000);
INSERT INTO eod_data VALUES('ADM',20040130,16.15,16.36,15.46,15.66,9925300);
INSERT INTO eod_data VALUES('ADM',20040202,15.98,15.98,15.75,15.85,4580400);
INSERT INTO eod_data VALUES('ADM',20040203,16.00,16.37,15.96,16.30,8661200);
INSERT INTO eod_data VALUES('ADM',20040204,16.32,16.75,16.14,16.60,6514100);
INSERT INTO eod_data VALUES('ADM',20040205,16.65,17.16,16.65,17.16,8126200);
INSERT INTO eod_data VALUES('ADM',20040206,17.17,17.31,17.05,17.20,4549800);
INSERT INTO eod_data VALUES('ADM',20040209,17.44,17.44,16.90,16.94,3786100);
INSERT INTO eod_data VALUES('ADM',20040210,16.94,16.94,16.58,16.85,3118700);
INSERT INTO eod_data VALUES('ADM',20040211,16.77,16.97,16.61,16.90,3368900);
INSERT INTO eod_data VALUES('ADM',20040212,16.90,16.98,16.79,16.82,2128000);
INSERT INTO eod_data VALUES('ADM',20040213,16.87,16.99,16.79,16.90,2149400);
INSERT INTO eod_data VALUES('ADM',20040217,17.15,17.57,17.10,17.52,4206800);
INSERT INTO eod_data VALUES('ADM',20040218,17.75,17.83,17.22,17.59,4382400);
INSERT INTO eod_data VALUES('ADM',20040219,17.52,17.60,17.25,17.28,2507700);
INSERT INTO eod_data VALUES('ADM',20040220,17.28,17.30,17.05,17.16,2212400);
INSERT INTO eod_data VALUES('ADM',20040223,17.32,17.47,17.29,17.43,2593400);
INSERT INTO eod_data VALUES('ADM',20040224,17.44,17.45,16.95,17.02,3001800);
INSERT INTO eod_data VALUES('ADM',20040225,17.03,17.16,16.81,17.04,3702300);
INSERT INTO eod_data VALUES('ADM',20040226,17.04,17.21,16.84,17.18,3346900);
INSERT INTO eod_data VALUES('ADM',20040227,16.50,17.39,16.50,17.20,2595900);
INSERT INTO eod_data VALUES('ADM',20040301,17.25,17.52,17.20,17.31,2511600);
INSERT INTO eod_data VALUES('ADM',20040302,17.33,17.42,17.20,17.23,1675400);
INSERT INTO eod_data VALUES('ADM',20040303,17.21,17.48,17.21,17.32,1905200);
INSERT INTO eod_data VALUES('ADM',20040304,17.35,17.43,17.21,17.25,1930300);
INSERT INTO eod_data VALUES('ADM',20040305,16.70,17.13,16.64,17.06,3502400);
INSERT INTO eod_data VALUES('ADM',20040308,17.01,17.08,16.83,16.84,1541700);
INSERT INTO eod_data VALUES('ADM',20040309,16.84,16.86,16.31,16.61,3267000);
INSERT INTO eod_data VALUES('ADM',20040310,16.90,17.41,16.37,16.42,2654000);
INSERT INTO eod_data VALUES('ADM',20040311,16.32,16.41,16.10,16.15,3084500);
INSERT INTO eod_data VALUES('ADM',20040312,16.35,16.74,16.32,16.57,3007200);
INSERT INTO eod_data VALUES('ADM',20040315,16.50,16.63,16.31,16.39,2313400);
INSERT INTO eod_data VALUES('ADM',20040316,16.58,16.88,16.46,16.80,3143900);
INSERT INTO eod_data VALUES('ADM',20040317,16.80,16.97,16.65,16.95,4672100);
INSERT INTO eod_data VALUES('ADM',20040318,16.88,17.01,16.77,16.93,2360700);
INSERT INTO eod_data VALUES('ADM',20040319,16.84,17.10,16.84,16.90,3981100);
INSERT INTO eod_data VALUES('ADM',20040322,16.90,16.90,16.43,16.49,1668500);
INSERT INTO eod_data VALUES('ADM',20040323,16.49,16.49,16.16,16.20,2415600);
INSERT INTO eod_data VALUES('ADM',20040324,16.22,16.36,16.07,16.25,1620900);
INSERT INTO eod_data VALUES('ADM',20040325,16.30,16.54,16.30,16.45,1602300);
INSERT INTO eod_data VALUES('ADM',20040326,16.47,16.81,16.40,16.68,1697100);
INSERT INTO eod_data VALUES('ADM',20040329,16.89,17.19,16.89,17.10,2826300);
INSERT INTO eod_data VALUES('ADM',20040330,17.08,17.09,16.93,16.98,1724000);
INSERT INTO eod_data VALUES('ADM',20040331,16.95,16.99,16.64,16.87,2139500);
INSERT INTO eod_data VALUES('ADM',20040401,16.79,17.10,16.79,16.84,2993600);
INSERT INTO eod_data VALUES('ADM',20040402,16.95,17.08,16.73,17.05,1783700);
INSERT INTO eod_data VALUES('ADM',20040405,17.07,17.31,17.03,17.29,2121500);
INSERT INTO eod_data VALUES('ADM',20040406,17.29,17.31,17.21,17.25,2405500);
INSERT INTO eod_data VALUES('ADM',20040407,17.25,17.29,17.08,17.19,2157500);
INSERT INTO eod_data VALUES('ADM',20040408,17.20,17.30,17.04,17.08,1467200);
INSERT INTO eod_data VALUES('ADM',20040412,17.10,17.32,17.10,17.31,1742400);
INSERT INTO eod_data VALUES('ADM',20040413,17.32,17.32,17.02,17.03,1751900);
INSERT INTO eod_data VALUES('ADM',20040414,16.83,16.93,16.61,16.82,1625400);
INSERT INTO eod_data VALUES('ADM',20040415,16.82,16.88,16.54,16.58,1592800);
INSERT INTO eod_data VALUES('ADM',20040416,16.70,16.86,16.56,16.72,1620900);
INSERT INTO eod_data VALUES('ADM',20040419,16.75,17.11,16.62,17.06,1714500);
INSERT INTO eod_data VALUES('ADM',20040420,17.05,17.21,16.96,17.00,1833500);
INSERT INTO eod_data VALUES('ADM',20040421,17.00,17.04,16.83,16.90,1633000);
INSERT INTO eod_data VALUES('ADM',20040422,16.82,17.28,16.78,17.18,2347200);
INSERT INTO eod_data VALUES('ADM',20040423,17.20,17.49,17.04,17.40,1753900);
INSERT INTO eod_data VALUES('ADM',20040426,17.40,17.44,17.17,17.17,1680600);
INSERT INTO eod_data VALUES('ADM',20040427,17.21,17.42,17.12,17.13,2567500);
INSERT INTO eod_data VALUES('ADM',20040428,17.14,17.23,16.80,17.04,2544300);
INSERT INTO eod_data VALUES('ADM',20040429,17.00,17.14,16.90,17.03,2692600);
INSERT INTO eod_data VALUES('ADM',20040430,17.50,17.95,17.02,17.56,4943100);
INSERT INTO eod_data VALUES('ADM',20040503,17.67,17.90,17.29,17.54,3905900);
INSERT INTO eod_data VALUES('ADM',20040504,17.46,17.51,17.29,17.36,3055700);
INSERT INTO eod_data VALUES('ADM',20040505,17.37,17.47,17.28,17.33,1600300);
INSERT INTO eod_data VALUES('ADM',20040506,17.33,17.34,17.13,17.27,1463500);
INSERT INTO eod_data VALUES('ADM',20040507,17.13,17.35,17.13,17.14,1922600);
INSERT INTO eod_data VALUES('ADM',20040510,17.15,17.28,16.44,16.50,3878100);
INSERT INTO eod_data VALUES('ADM',20040511,16.57,17.02,16.51,17.02,2805300);
INSERT INTO eod_data VALUES('ADM',20040512,17.25,17.25,16.94,17.14,3611300);
INSERT INTO eod_data VALUES('ADM',20040513,17.15,17.15,16.78,16.92,2707800);
INSERT INTO eod_data VALUES('ADM',20040514,16.85,17.22,16.80,17.07,1484000);
INSERT INTO eod_data VALUES('ADM',20040517,17.00,17.24,16.95,17.00,2587000);
INSERT INTO eod_data VALUES('ADM',20040518,17.08,17.15,16.65,16.65,3082400);
INSERT INTO eod_data VALUES('ADM',20040519,16.70,16.83,16.52,16.55,1607300);
INSERT INTO eod_data VALUES('ADM',20040520,16.51,16.65,16.33,16.45,1689100);
INSERT INTO eod_data VALUES('ADM',20040521,16.50,16.50,16.19,16.34,2031900);
INSERT INTO eod_data VALUES('ADM',20040524,16.47,16.47,16.19,16.32,1539300);
INSERT INTO eod_data VALUES('ADM',20040525,16.27,16.58,16.22,16.43,1694900);
INSERT INTO eod_data VALUES('ADM',20040526,16.44,16.75,16.42,16.63,1508000);
INSERT INTO eod_data VALUES('ADM',20040527,16.73,16.85,15.82,16.75,1279000);
INSERT INTO eod_data VALUES('ADM',20040528,16.70,16.85,16.62,16.63,2901200);
INSERT INTO eod_data VALUES('ADM',20040601,16.63,16.70,16.51,16.64,2607400);
INSERT INTO eod_data VALUES('ADM',20040602,16.60,16.69,16.52,16.57,1831400);
INSERT INTO eod_data VALUES('ADM',20040603,16.64,16.87,16.55,16.71,3018600);
INSERT INTO eod_data VALUES('ADM',20040604,16.81,16.89,16.78,16.86,1605500);
INSERT INTO eod_data VALUES('ADM',20040607,17.02,17.04,16.92,17.01,1307000);
INSERT INTO eod_data VALUES('ADM',20040608,16.92,16.98,16.76,16.95,2035700);
INSERT INTO eod_data VALUES('ADM',20040609,16.89,17.13,16.85,17.04,1780200);
INSERT INTO eod_data VALUES('ADM',20040610,17.02,17.04,16.77,16.80,1968700);
INSERT INTO eod_data VALUES('ADM',20040614,16.75,16.79,16.49,16.65,2790200);
INSERT INTO eod_data VALUES('ADM',20040615,16.85,16.95,16.62,16.70,2228300);
INSERT INTO eod_data VALUES('ADM',20040616,16.70,16.71,16.38,16.51,2060200);
INSERT INTO eod_data VALUES('ADM',20040617,16.50,16.50,16.08,16.21,5398800);
INSERT INTO eod_data VALUES('ADM',20040618,16.05,16.49,16.05,16.28,3457600);
INSERT INTO eod_data VALUES('ADM',20040621,16.25,16.67,16.20,16.53,2034300);
INSERT INTO eod_data VALUES('ADM',20040622,16.50,16.66,16.33,16.57,2745200);
INSERT INTO eod_data VALUES('ADM',20040623,16.67,16.68,16.38,16.47,3424900);
INSERT INTO eod_data VALUES('ADM',20040624,16.38,16.49,16.28,16.33,3691700);
INSERT INTO eod_data VALUES('ADM',20040625,16.38,16.47,16.33,16.40,3428000);
INSERT INTO eod_data VALUES('ADM',20040628,16.47,16.73,16.47,16.59,2634100);
INSERT INTO eod_data VALUES('ADM',20040629,16.50,16.55,16.43,16.53,1854200);
INSERT INTO eod_data VALUES('ADM',20040630,16.55,16.79,16.42,16.78,1794300);
INSERT INTO eod_data VALUES('ADM',20040701,16.73,16.86,16.65,16.71,1946800);
INSERT INTO eod_data VALUES('ADM',20040702,16.63,16.70,16.47,16.58,1028300);
INSERT INTO eod_data VALUES('ADM',20040706,16.52,16.74,16.50,16.55,1460600);
INSERT INTO eod_data VALUES('ADM',20040707,16.54,16.59,16.44,16.48,2077600);
INSERT INTO eod_data VALUES('ADM',20040708,16.43,16.48,16.34,16.35,1915900);
INSERT INTO eod_data VALUES('ADM',20040709,16.45,16.45,16.27,16.36,1325900);
INSERT INTO eod_data VALUES('ADM',20040712,16.43,16.44,16.16,16.32,1170700);
INSERT INTO eod_data VALUES('ADM',20040713,16.27,16.35,16.16,16.35,1257800);
INSERT INTO eod_data VALUES('ADM',20040714,16.28,16.41,16.18,16.24,1460300);
INSERT INTO eod_data VALUES('ADM',20040715,16.23,16.30,16.09,16.15,1423500);
INSERT INTO eod_data VALUES('ADM',20040716,16.38,16.43,16.13,16.15,2045000);
INSERT INTO eod_data VALUES('ADM',20040719,16.24,16.47,16.13,16.40,1487300);
INSERT INTO eod_data VALUES('ADM',20040720,16.60,16.97,16.55,16.88,3785200);
INSERT INTO eod_data VALUES('ADM',20040721,17.00,17.00,16.46,16.50,2978300);
INSERT INTO eod_data VALUES('ADM',20040722,16.48,16.60,16.30,16.45,2588500);
INSERT INTO eod_data VALUES('ADM',20040723,16.36,16.45,16.06,16.13,2588000);
INSERT INTO eod_data VALUES('ADM',20040726,16.10,16.20,15.70,15.95,2883700);
INSERT INTO eod_data VALUES('ADM',20040727,15.91,15.96,15.66,15.87,2005400);
INSERT INTO eod_data VALUES('ADM',20040728,15.80,16.00,15.80,15.92,1562700);
INSERT INTO eod_data VALUES('ADM',20040729,16.05,16.17,15.94,16.05,2061800);
INSERT INTO eod_data VALUES('ADM',20040730,15.60,15.80,14.95,15.43,5900300);
INSERT INTO eod_data VALUES('ADM',20040802,15.52,16.14,15.51,16.14,3477500);
INSERT INTO eod_data VALUES('ADM',20040803,16.12,16.18,15.97,16.01,2297400);
INSERT INTO eod_data VALUES('ADM',20040804,16.01,16.15,15.92,16.05,1769700);
INSERT INTO eod_data VALUES('ADM',20040805,16.05,16.13,15.93,15.99,1775700);
INSERT INTO eod_data VALUES('ADM',20040806,15.90,16.01,15.60,15.61,1763500);
INSERT INTO eod_data VALUES('ADM',20040809,15.50,15.85,15.45,15.75,1669600);
INSERT INTO eod_data VALUES('ADM',20040810,15.75,15.77,15.50,15.65,1642000);
INSERT INTO eod_data VALUES('ADM',20040811,15.55,15.93,15.42,15.90,1969400);
INSERT INTO eod_data VALUES('ADM',20040812,15.96,16.04,15.79,15.87,2259200);
INSERT INTO eod_data VALUES('ADM',20040813,15.87,15.91,15.70,15.73,2150000);
INSERT INTO eod_data VALUES('ADM',20040816,15.63,16.00,15.63,15.92,1705500);
INSERT INTO eod_data VALUES('ADM',20040817,15.85,16.04,15.81,15.97,1940700);
INSERT INTO eod_data VALUES('ADM',20040818,15.96,15.99,15.83,15.97,1190600);
INSERT INTO eod_data VALUES('ADM',20040819,15.91,16.04,15.82,16.00,1812500);
INSERT INTO eod_data VALUES('ADM',20040820,16.00,16.00,15.86,15.93,910600);
INSERT INTO eod_data VALUES('ADM',20040823,15.98,16.05,15.76,15.79,1161800);
INSERT INTO eod_data VALUES('ADM',20040824,15.93,16.05,15.88,16.00,1212000);
INSERT INTO eod_data VALUES('ADM',20040825,16.00,16.03,15.84,15.84,1016900);
INSERT INTO eod_data VALUES('ADM',20040826,15.84,15.96,15.80,15.83,2021900);
INSERT INTO eod_data VALUES('ADM',20040827,15.79,15.93,15.72,15.76,1666300);
INSERT INTO eod_data VALUES('ADM',20040830,15.67,15.87,15.61,15.74,1848300);
INSERT INTO eod_data VALUES('ADM',20040831,15.81,15.97,15.73,15.97,1050000);
INSERT INTO eod_data VALUES('ADM',20040901,15.98,16.26,15.85,16.19,1594400);
INSERT INTO eod_data VALUES('ADM',20040902,16.24,16.47,16.09,16.47,1625900);
INSERT INTO eod_data VALUES('ADM',20040903,16.48,16.58,16.46,16.52,1267100);
INSERT INTO eod_data VALUES('ADM',20040907,16.66,16.74,16.55,16.68,1888000);
INSERT INTO eod_data VALUES('ADM',20040908,16.73,16.75,16.54,16.67,2994300);
INSERT INTO eod_data VALUES('ADM',20040909,16.61,16.79,16.52,16.71,1483300);
INSERT INTO eod_data VALUES('ADM',20040910,16.66,16.70,16.48,16.62,1014100);
INSERT INTO eod_data VALUES('ADM',20040913,16.68,16.77,16.55,16.75,1550200);
INSERT INTO eod_data VALUES('ADM',20040914,16.70,16.79,16.57,16.62,1083200);
INSERT INTO eod_data VALUES('ADM',20040915,16.66,16.66,16.41,16.43,1089700);
INSERT INTO eod_data VALUES('ADM',20040916,16.44,16.59,16.26,16.42,1507400);
INSERT INTO eod_data VALUES('ADM',20040917,16.42,16.72,16.35,16.67,1623000);
INSERT INTO eod_data VALUES('ADM',20040920,16.57,16.68,16.37,16.47,1155900);
INSERT INTO eod_data VALUES('ADM',20040921,16.51,16.70,16.39,16.68,1275000);
INSERT INTO eod_data VALUES('ADM',20040922,16.56,16.70,16.44,16.53,1039600);
INSERT INTO eod_data VALUES('ADM',20040923,16.56,16.61,16.47,16.49,1389000);
INSERT INTO eod_data VALUES('ADM',20040924,16.48,16.53,16.30,16.39,841800);
INSERT INTO eod_data VALUES('ADM',20040927,16.27,16.45,16.11,16.11,1517000);
INSERT INTO eod_data VALUES('ADM',20040928,16.05,16.19,16.05,16.12,1072400);
INSERT INTO eod_data VALUES('ADM',20040929,16.12,16.63,16.08,16.63,2358900);
INSERT INTO eod_data VALUES('ADM',20040930,16.60,17.00,16.60,16.98,3369100);
INSERT INTO eod_data VALUES('ADM',20041001,17.00,17.23,16.78,16.83,3065900);
INSERT INTO eod_data VALUES('ADM',20041004,16.95,17.24,16.92,17.20,2105300);
INSERT INTO eod_data VALUES('ADM',20041005,17.25,17.25,17.04,17.04,1862800);
INSERT INTO eod_data VALUES('ADM',20041006,17.05,17.12,17.00,17.07,1246800);
INSERT INTO eod_data VALUES('ADM',20041007,17.02,17.13,16.84,16.88,728200);
INSERT INTO eod_data VALUES('ADM',20041008,16.87,17.15,16.76,17.04,1800400);
INSERT INTO eod_data VALUES('ADM',20041011,16.98,17.15,16.96,17.09,1199200);
INSERT INTO eod_data VALUES('ADM',20041012,16.92,17.00,16.74,16.86,2547000);
INSERT INTO eod_data VALUES('ADM',20041013,17.15,17.20,16.93,17.10,1776200);
INSERT INTO eod_data VALUES('ADM',20041014,17.18,17.18,16.98,17.08,1707100);
INSERT INTO eod_data VALUES('ADM',20041015,17.08,17.08,16.94,16.97,2130200);
INSERT INTO eod_data VALUES('ADM',20041018,16.98,17.18,16.92,17.17,2575500);
INSERT INTO eod_data VALUES('ADM',20041019,17.15,17.29,17.06,17.07,1792900);
INSERT INTO eod_data VALUES('ADM',20041020,17.12,17.19,16.85,16.92,2153400);
INSERT INTO eod_data VALUES('ADM',20041021,16.86,17.00,16.73,16.98,2244200);
INSERT INTO eod_data VALUES('ADM',20041022,17.00,17.00,16.77,16.80,1682100);
INSERT INTO eod_data VALUES('ADM',20041025,16.72,16.97,16.72,16.95,1179000);
INSERT INTO eod_data VALUES('ADM',20041026,17.15,17.17,17.02,17.12,1910200);
INSERT INTO eod_data VALUES('ADM',20041027,17.07,17.35,17.01,17.30,2741800);
INSERT INTO eod_data VALUES('ADM',20041028,17.25,17.84,17.20,17.81,3274700);
INSERT INTO eod_data VALUES('ADM',20041029,18.60,19.58,18.52,19.37,9960500);
INSERT INTO eod_data VALUES('ADM',20041101,19.17,19.39,18.76,18.87,5774500);
INSERT INTO eod_data VALUES('ADM',20041102,18.87,19.05,18.63,18.76,5226500);
INSERT INTO eod_data VALUES('ADM',20041103,18.86,19.16,18.78,19.15,5475000);
INSERT INTO eod_data VALUES('ADM',20041104,19.23,19.58,19.14,19.51,4528600);
INSERT INTO eod_data VALUES('ADM',20041105,19.51,19.94,19.51,19.84,3574100);
INSERT INTO eod_data VALUES('ADM',20041108,19.93,19.95,19.62,19.92,2035400);
INSERT INTO eod_data VALUES('ADM',20041109,19.92,20.01,19.80,19.96,3050000);
INSERT INTO eod_data VALUES('ADM',20041110,20.00,20.51,19.95,20.50,4436900);
INSERT INTO eod_data VALUES('ADM',20041111,20.51,20.55,20.32,20.48,3303900);
INSERT INTO eod_data VALUES('ADM',20041112,20.48,20.73,20.29,20.54,4824600);
INSERT INTO eod_data VALUES('ADM',20041115,20.78,20.99,20.39,20.68,6093600);
INSERT INTO eod_data VALUES('ADM',20041116,20.65,20.73,20.45,20.60,2824200);
INSERT INTO eod_data VALUES('ADM',20041117,20.63,20.80,20.49,20.68,2397900);
INSERT INTO eod_data VALUES('ADM',20041118,20.70,20.87,20.60,20.85,1989200);
INSERT INTO eod_data VALUES('ADM',20041119,20.83,20.84,20.67,20.80,2059700);
INSERT INTO eod_data VALUES('ADM',20041122,20.86,20.89,20.69,20.89,2287500);
INSERT INTO eod_data VALUES('ADM',20041123,20.95,21.00,20.75,21.00,2808000);
INSERT INTO eod_data VALUES('ADM',20041124,21.05,21.20,21.00,21.17,1880200);
INSERT INTO eod_data VALUES('ADM',20041126,21.20,21.26,21.12,21.22,1055400);
INSERT INTO eod_data VALUES('ADM',20041129,21.30,21.35,21.20,21.23,1878400);
INSERT INTO eod_data VALUES('ADM',20041130,21.20,21.29,21.07,21.20,2290900);
INSERT INTO eod_data VALUES('ADM',20041201,21.25,21.89,21.21,21.84,3450500);
INSERT INTO eod_data VALUES('ADM',20041202,21.80,21.98,21.73,21.84,2587800);
INSERT INTO eod_data VALUES('ADM',20041203,21.84,21.90,21.70,21.85,2104500);
INSERT INTO eod_data VALUES('ADM',20041206,21.72,21.72,20.85,21.15,3137200);
INSERT INTO eod_data VALUES('ADM',20041207,21.23,21.42,21.17,21.23,2451900);
INSERT INTO eod_data VALUES('ADM',20041208,21.17,21.44,21.17,21.28,1592000);
INSERT INTO eod_data VALUES('ADM',20041209,21.13,21.43,21.00,21.35,2641400);
INSERT INTO eod_data VALUES('ADM',20041210,21.21,21.39,20.97,21.30,2676800);
INSERT INTO eod_data VALUES('ADM',20041213,21.60,21.92,21.46,21.86,2913500);
INSERT INTO eod_data VALUES('ADM',20041214,21.90,21.94,21.78,21.86,2503000);
INSERT INTO eod_data VALUES('ADM',20041215,21.77,21.77,21.32,21.68,2646900);
INSERT INTO eod_data VALUES('ADM',20041216,21.63,22.09,21.55,22.03,3315800);
INSERT INTO eod_data VALUES('ADM',20041217,21.79,21.98,21.61,21.76,2483200);
INSERT INTO eod_data VALUES('ADM',20041220,21.95,21.95,21.52,21.75,1653100);
INSERT INTO eod_data VALUES('ADM',20041221,21.85,21.92,21.57,21.85,1710200);
INSERT INTO eod_data VALUES('ADM',20041222,21.95,22.08,21.67,21.97,1690500);
INSERT INTO eod_data VALUES('ADM',20041223,21.98,22.24,21.96,22.19,1026400);
INSERT INTO eod_data VALUES('ADM',20041227,22.19,22.19,21.75,21.87,1019000);
INSERT INTO eod_data VALUES('ADM',20041228,22.03,22.31,21.81,22.30,1327700);
INSERT INTO eod_data VALUES('ADM',20041229,22.20,22.24,21.88,21.93,1095100);
INSERT INTO eod_data VALUES('ADM',20041230,21.98,22.39,21.92,22.36,1267400);
INSERT INTO eod_data VALUES('ADM',20041231,22.40,22.55,22.23,22.31,1110000);
INSERT INTO eod_data VALUES('ADM',20050103,22.47,22.47,21.86,21.96,2171700);
INSERT INTO eod_data VALUES('ADM',20050104,22.08,22.20,21.54,21.72,2603100);
INSERT INTO eod_data VALUES('ADM',20050105,21.72,21.80,21.35,21.35,3178000);
INSERT INTO eod_data VALUES('ADM',20050106,21.36,21.96,21.36,21.79,2417400);
INSERT INTO eod_data VALUES('ADM',20050107,21.84,22.11,21.75,21.84,2821600);
INSERT INTO eod_data VALUES('ADM',20050110,21.95,22.04,21.84,22.02,2045400);
INSERT INTO eod_data VALUES('ADM',20050111,22.02,22.02,21.68,21.71,1961400);
INSERT INTO eod_data VALUES('ADM',20050112,21.65,21.86,21.52,21.57,2293200);
INSERT INTO eod_data VALUES('ADM',20050113,21.58,22.03,21.57,21.85,2026400);
INSERT INTO eod_data VALUES('ADM',20050114,21.90,22.00,21.81,21.91,1830000);
INSERT INTO eod_data VALUES('ADM',20050118,22.07,23.20,22.05,23.19,4196500);
INSERT INTO eod_data VALUES('ADM',20050119,23.25,23.64,23.20,23.31,3929500);
INSERT INTO eod_data VALUES('ADM',20050120,23.33,23.57,23.22,23.33,2933900);
INSERT INTO eod_data VALUES('ADM',20050121,23.17,23.21,22.65,22.66,2456500);
INSERT INTO eod_data VALUES('ADM',20050124,22.90,23.02,22.68,22.84,2857500);
INSERT INTO eod_data VALUES('ADM',20050125,22.95,22.97,22.61,22.65,2280900);
INSERT INTO eod_data VALUES('ADM',20050126,22.80,22.93,22.65,22.65,3276000);
INSERT INTO eod_data VALUES('ADM',20050127,22.65,22.98,22.64,22.79,2074100);
INSERT INTO eod_data VALUES('ADM',20050128,22.64,23.16,21.85,23.06,3681800);
INSERT INTO eod_data VALUES('ADM',20050131,23.68,24.29,23.55,24.20,4593200);
INSERT INTO eod_data VALUES('ADM',20050201,24.23,24.27,23.92,23.99,3627700);
INSERT INTO eod_data VALUES('ADM',20050202,24.08,24.15,23.87,23.96,2678700);
INSERT INTO eod_data VALUES('ADM',20050203,24.01,24.08,23.69,24.05,2315400);
INSERT INTO eod_data VALUES('ADM',20050204,23.92,24.10,23.65,24.08,2654100);
INSERT INTO eod_data VALUES('ADM',20050207,24.05,24.08,23.73,23.97,1929200);
INSERT INTO eod_data VALUES('ADM',20050208,23.91,24.00,23.49,23.73,1985500);
INSERT INTO eod_data VALUES('ADM',20050209,23.86,23.86,23.31,23.67,1748600);
INSERT INTO eod_data VALUES('ADM',20050210,23.68,23.85,23.50,23.85,1514600);
INSERT INTO eod_data VALUES('ADM',20050211,23.86,24.25,23.55,24.25,1819300);
INSERT INTO eod_data VALUES('ADM',20050214,24.35,24.60,24.29,24.60,3244100);
INSERT INTO eod_data VALUES('ADM',20050215,24.53,24.54,24.28,24.40,2528000);
INSERT INTO eod_data VALUES('ADM',20050216,24.40,25.18,24.37,24.94,3692100);
INSERT INTO eod_data VALUES('ADM',20050217,25.03,25.10,24.69,24.79,2193700);
INSERT INTO eod_data VALUES('ADM',20050218,24.88,24.98,24.80,24.82,2317600);
INSERT INTO eod_data VALUES('ADM',20050222,24.91,25.11,24.83,24.91,3890400);
INSERT INTO eod_data VALUES('ADM',20050223,24.44,24.44,22.79,23.10,6734900);
INSERT INTO eod_data VALUES('ADM',20050224,22.65,23.49,21.43,23.31,5458800);
INSERT INTO eod_data VALUES('ADM',20050225,23.65,24.18,23.61,24.18,4271200);
INSERT INTO eod_data VALUES('ADM',20050228,24.25,24.31,23.86,24.10,3711900);
INSERT INTO eod_data VALUES('ADM',20050301,24.05,24.46,24.05,24.39,2343200);
INSERT INTO eod_data VALUES('ADM',20050302,24.16,24.40,24.10,24.37,1630200);
INSERT INTO eod_data VALUES('ADM',20050303,24.42,24.85,24.21,24.81,2821000);
INSERT INTO eod_data VALUES('ADM',20050304,24.95,25.33,24.88,25.32,4376200);
INSERT INTO eod_data VALUES('ADM',20050307,25.35,25.37,25.04,25.05,2702100);
INSERT INTO eod_data VALUES('ADM',20050308,25.10,25.10,24.47,24.88,3291600);
INSERT INTO eod_data VALUES('ADM',20050309,24.95,24.98,24.50,24.51,2757200);
INSERT INTO eod_data VALUES('ADM',20050310,24.62,24.82,24.34,24.77,2889100);
INSERT INTO eod_data VALUES('ADM',20050311,24.90,24.93,24.40,24.61,2583600);
INSERT INTO eod_data VALUES('ADM',20050314,24.61,24.88,24.58,24.70,2543100);
INSERT INTO eod_data VALUES('ADM',20050315,24.78,24.80,24.44,24.60,2542300);
INSERT INTO eod_data VALUES('ADM',20050316,24.52,24.58,24.11,24.12,3752200);
INSERT INTO eod_data VALUES('ADM',20050317,24.25,24.49,24.11,24.35,2472800);
INSERT INTO eod_data VALUES('ADM',20050318,24.27,24.49,24.03,24.25,4304300);
INSERT INTO eod_data VALUES('ADM',20050321,24.20,24.24,23.79,23.85,2949900);
INSERT INTO eod_data VALUES('ADM',20050322,23.79,24.00,23.70,23.70,2225600);
INSERT INTO eod_data VALUES('ADM',20050323,23.71,24.66,23.71,24.55,4317900);
INSERT INTO eod_data VALUES('ADM',20050324,24.45,24.65,24.06,24.40,3402800);
INSERT INTO eod_data VALUES('ADM',20050328,24.48,24.76,24.39,24.41,2709800);
INSERT INTO eod_data VALUES('ADM',20050329,24.41,24.80,24.15,24.42,4315800);
INSERT INTO eod_data VALUES('ADM',20050330,24.42,24.69,24.30,24.35,2633000);
INSERT INTO eod_data VALUES('ADM',20050331,24.35,24.75,24.18,24.58,2273400);
INSERT INTO eod_data VALUES('ADM',20050401,24.72,25.30,24.65,24.97,4338400);
INSERT INTO eod_data VALUES('ADM',20050404,24.90,24.98,24.61,24.62,3212400);
INSERT INTO eod_data VALUES('ADM',20050405,24.61,24.62,23.86,24.00,4281300);
INSERT INTO eod_data VALUES('ADM',20050406,22.50,23.16,20.95,21.32,13405100);
INSERT INTO eod_data VALUES('ADM',20050407,21.21,21.90,21.21,21.65,5553200);
INSERT INTO eod_data VALUES('ADM',20050408,21.90,22.07,21.50,21.69,4352400);
INSERT INTO eod_data VALUES('ADM',20050411,21.69,21.70,21.30,21.32,4083400);
INSERT INTO eod_data VALUES('ADM',20050412,21.25,21.93,21.19,21.81,3798500);
INSERT INTO eod_data VALUES('ADM',20050413,21.81,21.86,21.50,21.56,3198600);
INSERT INTO eod_data VALUES('ADM',20050414,21.56,21.80,21.46,21.68,2639400);
INSERT INTO eod_data VALUES('ADM',20050415,21.68,21.69,20.71,20.78,4230600);
INSERT INTO eod_data VALUES('ADM',20050418,20.64,20.86,19.89,20.23,6242500);
INSERT INTO eod_data VALUES('ADM',20050419,20.00,20.51,20.00,20.50,5358000);
INSERT INTO eod_data VALUES('ADM',20050420,20.49,20.52,19.81,19.85,3808900);
INSERT INTO eod_data VALUES('ADM',20050421,19.98,20.59,19.96,20.31,4556500);
INSERT INTO eod_data VALUES('ADM',20050422,20.06,20.65,20.06,20.35,2997400);
INSERT INTO eod_data VALUES('ADM',20050425,20.60,21.37,20.54,21.15,4328000);
INSERT INTO eod_data VALUES('ADM',20050426,21.15,21.42,20.86,21.12,3089800);
INSERT INTO eod_data VALUES('ADM',20050427,21.12,21.71,20.85,21.56,3028500);
INSERT INTO eod_data VALUES('ADM',20050428,21.57,21.95,21.37,21.63,3652900);
INSERT INTO eod_data VALUES('ADM',20050429,18.06,18.47,17.50,17.99,20236700);
INSERT INTO eod_data VALUES('ADM',20050502,18.03,18.68,18.00,18.63,10540100);
INSERT INTO eod_data VALUES('ADM',20050503,18.65,19.09,18.55,19.05,7649300);
INSERT INTO eod_data VALUES('ADM',20050504,18.97,19.00,18.76,18.81,7191900);
INSERT INTO eod_data VALUES('ADM',20050505,18.82,18.93,18.37,18.65,5270000);
INSERT INTO eod_data VALUES('ADM',20050506,18.88,18.90,18.71,18.80,3902000);
INSERT INTO eod_data VALUES('ADM',20050509,18.80,19.30,18.62,19.24,5119200);
INSERT INTO eod_data VALUES('ADM',20050510,19.24,19.35,19.16,19.28,2855500);
INSERT INTO eod_data VALUES('ADM',20050511,19.26,19.32,19.06,19.12,5026200);
INSERT INTO eod_data VALUES('ADM',20050512,19.15,19.74,19.06,19.43,3864600);
INSERT INTO eod_data VALUES('ADM',20050513,19.60,19.60,19.19,19.35,4531800);
INSERT INTO eod_data VALUES('ADM',20050516,19.35,19.59,19.32,19.53,3505700);
INSERT INTO eod_data VALUES('ADM',20050517,19.50,19.73,19.49,19.53,2932500);
INSERT INTO eod_data VALUES('ADM',20050518,19.65,19.93,19.56,19.93,2472700);
INSERT INTO eod_data VALUES('ADM',20050519,19.93,20.00,19.77,19.85,2802100);
INSERT INTO eod_data VALUES('ADM',20050520,19.87,19.98,19.78,19.85,2694800);
INSERT INTO eod_data VALUES('ADM',20050523,19.92,20.07,19.81,20.00,2728400);
INSERT INTO eod_data VALUES('ADM',20050524,20.04,20.10,19.94,20.09,2596100);
INSERT INTO eod_data VALUES('ADM',20050525,20.03,20.08,19.95,19.95,2201600);
INSERT INTO eod_data VALUES('ADM',20050526,20.08,20.10,20.00,20.05,3040700);
INSERT INTO eod_data VALUES('ADM',20050527,20.07,20.12,20.00,20.01,1339500);
INSERT INTO eod_data VALUES('ADM',20050531,19.97,20.00,19.80,19.85,2834200);
INSERT INTO eod_data VALUES('ADM',20050601,19.90,20.10,19.85,20.10,2167300);
INSERT INTO eod_data VALUES('ADM',20050602,20.03,20.43,19.95,20.43,3504000);
INSERT INTO eod_data VALUES('ADM',20050603,20.37,20.40,20.20,20.22,1913500);
INSERT INTO eod_data VALUES('ADM',20050606,20.17,20.23,19.96,20.15,3747400);
INSERT INTO eod_data VALUES('ADM',20050607,20.23,20.78,20.13,20.69,2460200);
INSERT INTO eod_data VALUES('ADM',20050608,20.94,21.11,20.70,21.00,3700800);
INSERT INTO eod_data VALUES('ADM',20050609,21.07,21.19,20.87,21.04,2805400);
INSERT INTO eod_data VALUES('ADM',20050610,21.11,21.11,20.35,20.43,2327400);
INSERT INTO eod_data VALUES('ADM',20050613,20.46,21.00,20.37,20.99,2843800);
INSERT INTO eod_data VALUES('ADM',20050614,20.98,21.05,20.89,20.96,2375700);
INSERT INTO eod_data VALUES('ADM',20050615,21.00,21.25,20.66,21.18,3797400);
INSERT INTO eod_data VALUES('ADM',20050616,21.20,21.35,21.00,21.08,2409700);
INSERT INTO eod_data VALUES('ADM',20050617,21.48,21.70,21.15,21.40,3235200);
INSERT INTO eod_data VALUES('ADM',20050620,21.34,21.44,21.21,21.38,2467500);
INSERT INTO eod_data VALUES('ADM',20050621,21.38,21.58,21.25,21.53,3218100);
INSERT INTO eod_data VALUES('ADM',20050622,21.65,21.77,21.41,21.76,2488600);
INSERT INTO eod_data VALUES('ADM',20050623,21.78,21.78,21.10,21.11,1619200);
INSERT INTO eod_data VALUES('ADM',20050624,21.22,21.50,21.13,21.26,2481200);
INSERT INTO eod_data VALUES('ADM',20050627,21.26,21.30,20.82,21.00,1342600);
INSERT INTO eod_data VALUES('ADM',20050628,20.99,21.32,20.88,21.29,1724300);
INSERT INTO eod_data VALUES('ADM',20050629,21.27,21.36,20.82,20.90,1624300);
INSERT INTO eod_data VALUES('ADM',20050630,21.33,21.75,21.24,21.38,1841500);
INSERT INTO eod_data VALUES('ADM',20050701,21.53,21.56,21.20,21.48,1450700);
INSERT INTO eod_data VALUES('ADM',20050705,21.33,21.34,20.90,21.23,2569900);
INSERT INTO eod_data VALUES('ADM',20050706,21.25,21.33,20.95,20.96,2594900);
INSERT INTO eod_data VALUES('ADM',20050707,20.55,20.90,20.44,20.87,4714600);
INSERT INTO eod_data VALUES('ADM',20050708,20.80,20.99,20.75,20.89,1472600);
INSERT INTO eod_data VALUES('ADM',20050711,20.75,20.97,20.75,20.92,2033100);
INSERT INTO eod_data VALUES('ADM',20050712,20.82,20.94,20.73,20.90,2461800);
INSERT INTO eod_data VALUES('ADM',20050713,20.90,21.12,20.80,21.10,1813100);
INSERT INTO eod_data VALUES('ADM',20050714,21.00,21.46,21.00,21.34,1999900);
INSERT INTO eod_data VALUES('ADM',20050715,21.45,21.77,21.40,21.74,2323900);
INSERT INTO eod_data VALUES('ADM',20050718,21.74,21.76,21.44,21.45,2253100);
INSERT INTO eod_data VALUES('ADM',20050719,21.58,21.85,21.50,21.74,2027900);
INSERT INTO eod_data VALUES('ADM',20050720,21.74,21.90,21.64,21.90,2613800);
INSERT INTO eod_data VALUES('ADM',20050721,21.90,21.90,21.52,21.55,1393500);
INSERT INTO eod_data VALUES('ADM',20050722,21.75,22.09,21.69,21.99,2615900);
INSERT INTO eod_data VALUES('ADM',20050725,22.08,22.10,21.88,22.00,2470300);
INSERT INTO eod_data VALUES('ADM',20050726,22.15,22.15,21.77,21.86,1906600);
INSERT INTO eod_data VALUES('ADM',20050727,22.01,22.02,21.60,22.00,3248500);
INSERT INTO eod_data VALUES('ADM',20050728,22.12,22.47,21.42,22.35,3142800);
INSERT INTO eod_data VALUES('ADM',20050729,22.98,23.90,22.75,22.94,4909500);
INSERT INTO eod_data VALUES('ADM',20050801,22.80,22.81,21.55,21.66,4546600);
INSERT INTO eod_data VALUES('ADM',20050802,21.70,21.95,21.70,21.93,3726900);
INSERT INTO eod_data VALUES('ADM',20050803,21.83,22.00,21.69,21.76,2829000);
INSERT INTO eod_data VALUES('ADM',20050804,21.70,21.84,21.26,21.30,2790000);
INSERT INTO eod_data VALUES('ADM',20050805,21.20,21.30,20.78,20.78,3194000);
INSERT INTO eod_data VALUES('ADM',20050808,20.79,20.90,20.60,20.68,1963900);
INSERT INTO eod_data VALUES('ADM',20050809,20.68,20.77,19.75,20.56,3618000);
INSERT INTO eod_data VALUES('ADM',20050810,20.73,21.27,20.64,21.06,3510100);
INSERT INTO eod_data VALUES('ADM',20050811,21.10,21.24,20.95,21.11,1915400);
INSERT INTO eod_data VALUES('ADM',20050812,21.01,21.17,20.96,21.03,1183000);
INSERT INTO eod_data VALUES('ADM',20050815,21.00,21.12,20.90,21.01,1427300);
INSERT INTO eod_data VALUES('ADM',20050816,21.02,21.11,20.65,20.66,1047900);
INSERT INTO eod_data VALUES('ADM',20050817,20.62,20.88,20.57,20.78,1404900);
INSERT INTO eod_data VALUES('ADM',20050818,20.65,20.98,20.61,20.93,1527200);
INSERT INTO eod_data VALUES('ADM',20050819,20.93,21.04,20.70,21.00,2129000);
INSERT INTO eod_data VALUES('ADM',20050822,21.99,22.39,21.57,21.90,4093600);
INSERT INTO eod_data VALUES('ADM',20050823,22.40,22.79,22.31,22.32,6583200);
INSERT INTO eod_data VALUES('ADM',20050824,22.40,22.43,21.97,22.08,3564100);
INSERT INTO eod_data VALUES('ADM',20050825,22.20,22.63,22.15,22.44,3767400);
INSERT INTO eod_data VALUES('ADM',20050826,22.45,22.72,22.42,22.47,3051700);
INSERT INTO eod_data VALUES('ADM',20050829,22.49,22.57,22.29,22.44,2330000);
INSERT INTO eod_data VALUES('ADM',20050830,22.32,22.48,22.21,22.34,2333800);
INSERT INTO eod_data VALUES('ADM',20050831,22.34,22.55,22.15,22.51,4108400);
INSERT INTO eod_data VALUES('ADM',20050901,22.59,23.71,22.56,23.48,5720600);
INSERT INTO eod_data VALUES('ADM',20050902,23.83,24.20,23.67,23.71,3699500);
INSERT INTO eod_data VALUES('ADM',20050906,23.93,24.17,23.70,23.76,3046600);
INSERT INTO eod_data VALUES('ADM',20050907,23.76,23.85,23.03,23.20,4412800);
INSERT INTO eod_data VALUES('ADM',20050908,23.22,23.41,23.05,23.18,2311500);
INSERT INTO eod_data VALUES('ADM',20050909,23.28,23.46,23.18,23.20,2116500);
INSERT INTO eod_data VALUES('ADM',20050912,22.75,23.50,22.75,23.41,3264900);
INSERT INTO eod_data VALUES('ADM',20050913,23.07,23.25,22.93,22.93,2349600);
INSERT INTO eod_data VALUES('ADM',20050914,23.07,23.24,22.73,22.86,2611700);
INSERT INTO eod_data VALUES('ADM',20050915,22.96,23.32,22.92,23.16,2263200);
INSERT INTO eod_data VALUES('ADM',20050916,23.37,23.61,23.10,23.14,5301300);
INSERT INTO eod_data VALUES('ADM',20050919,23.12,23.12,22.51,22.66,3656800);
INSERT INTO eod_data VALUES('ADM',20050920,22.75,22.83,22.33,22.39,2240400);
INSERT INTO eod_data VALUES('ADM',20050921,21.96,22.34,21.60,22.18,3098400);
INSERT INTO eod_data VALUES('ADM',20050922,22.08,22.47,22.02,22.46,2441200);
INSERT INTO eod_data VALUES('ADM',20050923,22.44,23.08,22.39,22.78,3356600);
INSERT INTO eod_data VALUES('ADM',20050926,22.78,23.05,22.58,22.71,2618300);
INSERT INTO eod_data VALUES('ADM',20050927,23.43,23.82,23.40,23.61,4761900);
INSERT INTO eod_data VALUES('ADM',20050928,23.81,24.00,23.65,23.90,3343700);
INSERT INTO eod_data VALUES('ADM',20050929,23.98,24.30,23.88,24.20,2904000);
INSERT INTO eod_data VALUES('ADM',20050930,24.33,24.75,24.22,24.66,3258000);
INSERT INTO eod_data VALUES('ADM',20051003,24.66,24.83,24.30,24.75,3153100);
INSERT INTO eod_data VALUES('ADM',20051004,24.80,25.34,24.77,25.00,5180500);
INSERT INTO eod_data VALUES('ADM',20051005,24.90,25.00,24.36,24.39,3085500);
INSERT INTO eod_data VALUES('ADM',20051006,24.64,24.70,24.19,24.28,4675400);
INSERT INTO eod_data VALUES('ADM',20051007,24.30,24.65,24.30,24.50,3696300);
INSERT INTO eod_data VALUES('ADM',20051010,24.50,24.51,23.87,23.88,2639300);
INSERT INTO eod_data VALUES('ADM',20051011,24.03,24.16,23.83,24.01,3219400);
INSERT INTO eod_data VALUES('ADM',20051012,23.96,24.13,23.72,23.80,2584700);
INSERT INTO eod_data VALUES('ADM',20051013,23.83,23.93,23.58,23.84,3064500);
INSERT INTO eod_data VALUES('ADM',20051014,24.00,24.45,23.84,24.39,2445500);
INSERT INTO eod_data VALUES('ADM',20051017,24.45,24.51,24.25,24.42,3262500);
INSERT INTO eod_data VALUES('ADM',20051018,24.62,24.85,24.37,24.42,3991100);
INSERT INTO eod_data VALUES('ADM',20051019,24.42,24.59,24.14,24.53,3155300);
INSERT INTO eod_data VALUES('ADM',20051020,24.47,24.52,23.60,23.75,3183300);
INSERT INTO eod_data VALUES('ADM',20051021,24.56,24.56,23.45,23.78,2854100);
INSERT INTO eod_data VALUES('ADM',20051024,23.79,24.12,23.75,24.12,2124300);
INSERT INTO eod_data VALUES('ADM',20051025,24.00,24.18,23.66,23.98,1622300);
INSERT INTO eod_data VALUES('ADM',20051026,24.06,24.29,23.61,23.61,2519500);
INSERT INTO eod_data VALUES('ADM',20051027,23.65,23.86,23.24,23.25,1832000);
INSERT INTO eod_data VALUES('ADM',20051028,23.10,24.94,23.00,24.30,4085300);
INSERT INTO eod_data VALUES('ADM',20051031,24.25,24.47,24.05,24.37,4382600);
INSERT INTO eod_data VALUES('ADM',20051101,24.60,24.67,24.11,24.49,3417100);
INSERT INTO eod_data VALUES('ADM',20051102,24.53,24.62,24.26,24.46,1606100);
INSERT INTO eod_data VALUES('ADM',20051103,24.65,24.68,24.28,24.40,2025200);
INSERT INTO eod_data VALUES('ADM',20051104,24.60,24.67,24.09,24.21,2324600);
INSERT INTO eod_data VALUES('ADM',20051107,24.10,24.37,23.78,23.78,3112000);
INSERT INTO eod_data VALUES('ADM',20051108,23.77,23.97,23.56,23.76,1999300);
INSERT INTO eod_data VALUES('ADM',20051109,23.98,24.27,23.90,24.00,1820700);
INSERT INTO eod_data VALUES('ADM',20051110,24.25,24.42,23.95,24.40,3271100);
INSERT INTO eod_data VALUES('ADM',20051111,24.41,24.48,24.25,24.41,1423500);
INSERT INTO eod_data VALUES('ADM',20051114,24.44,24.62,24.06,24.15,2183400);
INSERT INTO eod_data VALUES('ADM',20051115,24.23,24.34,23.84,23.93,2191800);
INSERT INTO eod_data VALUES('ADM',20051116,24.10,24.18,23.86,24.14,1792400);
INSERT INTO eod_data VALUES('ADM',20051117,24.19,24.83,24.17,24.75,2751100);
INSERT INTO eod_data VALUES('ADM',20051118,24.75,25.01,24.21,24.51,2593500);
INSERT INTO eod_data VALUES('ADM',20051121,24.45,24.67,24.38,24.47,2219100);
INSERT INTO eod_data VALUES('ADM',20051122,24.60,24.64,24.35,24.41,2659900);
INSERT INTO eod_data VALUES('ADM',20051123,24.45,24.57,24.41,24.52,1177800);
INSERT INTO eod_data VALUES('ADM',20051125,24.62,24.62,24.48,24.52,322000);
INSERT INTO eod_data VALUES('ADM',20051128,24.52,24.54,24.23,24.26,1645200);
INSERT INTO eod_data VALUES('ADM',20051129,24.35,24.49,24.20,24.24,1711800);
INSERT INTO eod_data VALUES('ADM',20051130,24.23,24.34,23.54,23.57,3216800);
INSERT INTO eod_data VALUES('ADM',20051201,23.59,24.26,23.55,24.15,4920200);
INSERT INTO eod_data VALUES('ADM',20051202,24.03,24.07,23.90,23.90,1837000);
INSERT INTO eod_data VALUES('ADM',20051205,23.85,23.87,23.37,23.41,2812200);
INSERT INTO eod_data VALUES('ADM',20051206,23.59,23.85,23.52,23.65,2736700);
INSERT INTO eod_data VALUES('ADM',20051207,24.06,24.16,23.79,24.13,3042800);
INSERT INTO eod_data VALUES('ADM',20051208,24.18,24.76,24.13,24.64,3150200);
INSERT INTO eod_data VALUES('ADM',20051209,24.73,24.94,24.66,24.80,2806900);
INSERT INTO eod_data VALUES('ADM',20051212,24.95,24.96,24.55,24.75,1954600);
INSERT INTO eod_data VALUES('ADM',20051213,24.70,24.99,24.46,24.69,2043300);
INSERT INTO eod_data VALUES('ADM',20051214,24.75,24.92,24.52,24.54,1647000);
INSERT INTO eod_data VALUES('ADM',20051215,24.61,24.82,24.41,24.79,1558100);
INSERT INTO eod_data VALUES('ADM',20051216,24.89,25.10,24.80,25.06,2834700);
INSERT INTO eod_data VALUES('ADM',20051219,25.06,25.25,24.54,24.56,2504200);
INSERT INTO eod_data VALUES('ADM',20051220,24.51,24.79,24.17,24.26,2397600);
INSERT INTO eod_data VALUES('ADM',20051221,24.28,25.09,24.28,25.00,2081100);
INSERT INTO eod_data VALUES('ADM',20051222,25.00,25.08,24.52,24.73,2020700);
INSERT INTO eod_data VALUES('ADM',20051223,24.85,25.55,24.83,25.20,1849900);
INSERT INTO eod_data VALUES('ADM',20051227,25.20,25.45,24.90,24.94,1840000);
INSERT INTO eod_data VALUES('ADM',20051228,25.09,25.32,25.08,25.20,1283100);
INSERT INTO eod_data VALUES('ADM',20051229,25.30,25.47,25.09,25.17,1275100);
INSERT INTO eod_data VALUES('ADM',20051230,25.00,25.07,24.58,24.66,2033700);
INSERT INTO eod_data VALUES('ADM',20060103,24.75,24.75,24.05,24.38,4270800);
INSERT INTO eod_data VALUES('ADM',20060104,24.62,26.00,24.60,25.92,9920600);
INSERT INTO eod_data VALUES('ADM',20060105,26.00,26.00,25.25,25.30,5150400);
INSERT INTO eod_data VALUES('ADM',20060106,25.72,26.05,25.48,26.05,3425400);
INSERT INTO eod_data VALUES('ADM',20060109,26.11,26.90,26.11,26.37,5990200);
INSERT INTO eod_data VALUES('ADM',20060110,26.45,26.67,26.11,26.20,3015000);
INSERT INTO eod_data VALUES('ADM',20060111,26.35,26.80,26.31,26.76,3466900);
INSERT INTO eod_data VALUES('ADM',20060112,26.95,27.25,26.57,27.08,3749700);
INSERT INTO eod_data VALUES('ADM',20060113,27.08,27.45,26.69,26.79,3251300);
INSERT INTO eod_data VALUES('ADM',20060117,26.95,27.17,26.55,26.78,3303000);
INSERT INTO eod_data VALUES('ADM',20060118,26.40,28.10,26.40,27.98,6491300);
INSERT INTO eod_data VALUES('ADM',20060119,28.00,28.20,27.85,28.11,4319300);
INSERT INTO eod_data VALUES('ADM',20060120,28.20,28.25,27.51,27.52,4154600);
INSERT INTO eod_data VALUES('ADM',20060123,27.77,28.15,27.75,27.94,3196200);
INSERT INTO eod_data VALUES('ADM',20060124,28.25,28.56,28.13,28.34,2652900);
INSERT INTO eod_data VALUES('ADM',20060125,28.45,28.60,27.80,27.98,4756900);
INSERT INTO eod_data VALUES('ADM',20060126,28.20,28.54,28.16,28.44,2777100);
INSERT INTO eod_data VALUES('ADM',20060127,28.50,28.97,28.48,28.87,3436100);
INSERT INTO eod_data VALUES('ADM',20060130,29.15,29.20,28.67,28.74,3959200);
INSERT INTO eod_data VALUES('ADM',20060131,29.80,32.22,29.80,31.50,15752000);
INSERT INTO eod_data VALUES('ADM',20060201,30.61,30.61,29.88,30.19,12584200);
INSERT INTO eod_data VALUES('ADM',20060202,30.27,30.90,30.09,30.25,5965800);
INSERT INTO eod_data VALUES('ADM',20060203,30.35,30.65,30.00,30.00,4718700);
INSERT INTO eod_data VALUES('ADM',20060206,30.30,30.39,29.79,29.84,3661600);
INSERT INTO eod_data VALUES('ADM',20060207,29.80,30.20,29.50,29.99,4236100);
INSERT INTO eod_data VALUES('ADM',20060208,30.20,30.68,29.66,30.62,4805400);
INSERT INTO eod_data VALUES('ADM',20060209,31.25,31.50,30.90,31.30,6155200);
INSERT INTO eod_data VALUES('ADM',20060210,31.50,31.50,30.72,30.72,4258100);
INSERT INTO eod_data VALUES('ADM',20060213,30.88,30.93,30.50,30.75,2715800);
INSERT INTO eod_data VALUES('ADM',20060214,30.75,31.18,30.70,30.90,4214200);
INSERT INTO eod_data VALUES('ADM',20060215,30.89,30.89,30.00,30.60,4400500);
INSERT INTO eod_data VALUES('ADM',20060216,30.67,30.67,30.28,30.57,3618400);
INSERT INTO eod_data VALUES('ADM',20060217,30.57,30.80,30.02,30.08,3381800);
INSERT INTO eod_data VALUES('ADM',20060221,30.30,31.32,30.19,31.19,6584500);
INSERT INTO eod_data VALUES('ADM',20060222,31.29,31.33,31.01,31.02,3853100);
INSERT INTO eod_data VALUES('ADM',20060223,31.10,31.27,30.91,30.99,2788000);
INSERT INTO eod_data VALUES('ADM',20060224,31.00,31.15,30.68,30.96,2813500);
INSERT INTO eod_data VALUES('ADM',20060227,31.28,32.07,31.28,31.89,5248500);
INSERT INTO eod_data VALUES('ADM',20060228,31.90,31.90,31.24,31.72,3817600);
INSERT INTO eod_data VALUES('ADM',20060301,31.72,32.10,31.16,31.20,3475800);
INSERT INTO eod_data VALUES('ADM',20060302,30.80,32.18,30.75,31.94,4048100);
INSERT INTO eod_data VALUES('ADM',20060303,31.95,32.40,31.60,32.27,3307200);
INSERT INTO eod_data VALUES('ADM',20060306,32.34,32.60,31.66,32.15,4051800);
INSERT INTO eod_data VALUES('ADM',20060307,32.09,32.10,31.26,31.73,4111600);
INSERT INTO eod_data VALUES('ADM',20060308,31.70,32.04,31.31,31.57,3620400);
INSERT INTO eod_data VALUES('ADM',20060309,31.57,32.37,31.55,32.22,3057400);
INSERT INTO eod_data VALUES('ADM',20060310,32.20,32.33,31.87,32.22,2272700);
INSERT INTO eod_data VALUES('ADM',20060313,32.25,33.77,32.22,33.45,5720300);
INSERT INTO eod_data VALUES('ADM',20060314,33.55,34.47,33.22,34.45,5264400);
INSERT INTO eod_data VALUES('ADM',20060315,34.50,34.80,33.64,34.05,5863500);
INSERT INTO eod_data VALUES('ADM',20060316,34.20,34.96,34.05,34.63,3954900);
INSERT INTO eod_data VALUES('ADM',20060317,34.90,35.39,34.80,35.26,6036000);
INSERT INTO eod_data VALUES('ADM',20060320,35.40,35.50,34.86,35.00,4358200);
INSERT INTO eod_data VALUES('ADM',20060321,35.20,35.28,34.60,34.93,3538000);
INSERT INTO eod_data VALUES('ADM',20060322,34.83,35.25,34.68,35.25,2682900);
INSERT INTO eod_data VALUES('ADM',20060323,35.25,35.25,34.39,34.70,3622000);
INSERT INTO eod_data VALUES('ADM',20060324,35.00,35.22,34.25,35.15,2792000);
INSERT INTO eod_data VALUES('ADM',20060327,34.90,35.25,34.75,35.03,2097100);
INSERT INTO eod_data VALUES('ADM',20060328,35.17,35.17,34.24,34.53,2763600);
INSERT INTO eod_data VALUES('ADM',20060329,34.70,34.71,33.30,34.34,5819200);
INSERT INTO eod_data VALUES('ADM',20060330,34.38,34.50,33.53,33.90,3620100);
INSERT INTO eod_data VALUES('ADM',20060331,33.80,33.90,32.80,33.65,5115300);
INSERT INTO eod_data VALUES('ADM',20060403,34.75,35.61,34.60,35.21,6675000);
INSERT INTO eod_data VALUES('ADM',20060404,35.40,36.10,35.27,35.96,4903500);
INSERT INTO eod_data VALUES('ADM',20060405,36.16,37.26,36.09,37.19,6703900);
INSERT INTO eod_data VALUES('ADM',20060406,37.33,37.60,36.62,36.92,4485700);
INSERT INTO eod_data VALUES('ADM',20060407,37.15,37.29,36.02,36.05,3271500);
INSERT INTO eod_data VALUES('ADM',20060410,36.52,36.82,36.10,36.20,2668400);
INSERT INTO eod_data VALUES('ADM',20060411,36.45,36.79,36.29,36.55,4225900);
INSERT INTO eod_data VALUES('ADM',20060412,36.93,37.50,36.64,37.39,5964900);
INSERT INTO eod_data VALUES('ADM',20060413,37.49,37.51,36.70,36.85,2681200);
INSERT INTO eod_data VALUES('ADM',20060417,37.20,37.31,36.06,36.24,3303700);
INSERT INTO eod_data VALUES('ADM',20060418,36.62,37.10,36.31,36.78,4803500);
INSERT INTO eod_data VALUES('ADM',20060419,36.88,38.10,36.88,37.70,4783200);
INSERT INTO eod_data VALUES('ADM',20060420,38.03,38.06,36.85,37.30,3633400);
INSERT INTO eod_data VALUES('ADM',20060421,37.68,38.20,37.60,37.86,3740700);
INSERT INTO eod_data VALUES('ADM',20060424,38.24,38.70,38.00,38.21,5208700);
INSERT INTO eod_data VALUES('ADM',20060425,39.01,39.01,36.58,36.67,6901300);
INSERT INTO eod_data VALUES('ADM',20060426,36.75,37.55,36.40,36.93,4275500);
INSERT INTO eod_data VALUES('ADM',20060427,36.94,36.94,36.09,36.19,5067000);
INSERT INTO eod_data VALUES('ADM',20060428,36.30,36.68,36.01,36.34,3647400);
INSERT INTO eod_data VALUES('ADM',20060501,36.85,38.66,36.85,38.00,7887700);
INSERT INTO eod_data VALUES('ADM',20060502,39.24,42.05,38.37,41.90,19307100);
INSERT INTO eod_data VALUES('ADM',20060503,41.90,43.61,40.90,43.32,17331500);
INSERT INTO eod_data VALUES('ADM',20060504,42.30,42.67,39.70,40.00,16238000);
INSERT INTO eod_data VALUES('ADM',20060505,40.77,41.47,40.43,40.70,8366000);
INSERT INTO eod_data VALUES('ADM',20060508,41.12,43.50,41.08,43.22,9792100);
INSERT INTO eod_data VALUES('ADM',20060509,44.00,45.75,43.55,45.22,17051400);
INSERT INTO eod_data VALUES('ADM',20060510,45.95,45.95,44.30,45.00,9390500);
INSERT INTO eod_data VALUES('ADM',20060511,45.50,46.71,44.71,45.25,11809300);
INSERT INTO eod_data VALUES('ADM',20060512,45.50,45.98,43.03,44.10,11890500);
INSERT INTO eod_data VALUES('ADM',20060515,42.60,43.60,41.26,43.15,10682500);
INSERT INTO eod_data VALUES('ADM',20060516,43.03,44.55,42.13,44.13,8712000);
INSERT INTO eod_data VALUES('ADM',20060517,44.03,44.04,42.00,42.19,6669200);
INSERT INTO eod_data VALUES('ADM',20060518,41.50,42.85,39.55,39.80,10549600);
INSERT INTO eod_data VALUES('ADM',20060519,40.00,40.25,38.81,40.20,9609200);
INSERT INTO eod_data VALUES('ADM',20060522,40.20,40.20,38.87,40.00,8558200);
INSERT INTO eod_data VALUES('ADM',20060523,41.00,41.60,39.97,40.05,7223300);
INSERT INTO eod_data VALUES('ADM',20060524,40.14,41.06,40.00,40.30,5857800);
INSERT INTO eod_data VALUES('ADM',20060525,41.00,41.75,40.73,41.38,4951300);
INSERT INTO eod_data VALUES('ADM',20060526,42.00,43.09,41.68,42.71,4647300);
INSERT INTO eod_data VALUES('ADM',20060530,43.10,43.10,40.70,40.86,5204300);
INSERT INTO eod_data VALUES('ADM',20060531,41.50,41.97,41.20,41.57,4982700);
INSERT INTO eod_data VALUES('ADM',20060601,42.22,43.34,41.72,43.23,5222000);
INSERT INTO eod_data VALUES('ADM',20060602,43.70,43.74,41.86,42.34,4216500);
INSERT INTO eod_data VALUES('ADM',20060605,42.30,42.59,41.36,41.50,3581700);
INSERT INTO eod_data VALUES('ADM',20060606,41.75,42.05,40.25,41.84,4466100);
INSERT INTO eod_data VALUES('ADM',20060607,41.84,42.47,41.25,41.57,4550800);
INSERT INTO eod_data VALUES('ADM',20060608,41.24,41.45,38.31,40.01,10967900);
INSERT INTO eod_data VALUES('ADM',20060609,41.20,41.83,40.77,41.26,6594300);
INSERT INTO eod_data VALUES('ADM',20060612,42.00,42.15,40.00,40.29,4852400);
INSERT INTO eod_data VALUES('ADM',20060613,40.00,40.00,37.45,38.21,10616500);
INSERT INTO eod_data VALUES('ADM',20060614,38.72,39.40,38.10,38.77,5311500);
INSERT INTO eod_data VALUES('ADM',20060615,39.00,39.90,38.40,39.74,5506900);
INSERT INTO eod_data VALUES('ADM',20060616,39.80,39.90,38.77,39.08,4381800);
INSERT INTO eod_data VALUES('ADM',20060619,39.10,39.64,37.86,38.37,4213300);
INSERT INTO eod_data VALUES('ADM',20060620,38.45,39.50,38.40,39.39,3614600);
INSERT INTO eod_data VALUES('ADM',20060621,39.10,39.80,38.75,38.87,4277300);
INSERT INTO eod_data VALUES('ADM',20060622,38.78,39.27,38.66,38.85,2941300);
INSERT INTO eod_data VALUES('ADM',20060623,38.50,39.42,38.44,38.90,3005200);
INSERT INTO eod_data VALUES('ADM',20060626,38.90,40.01,38.54,39.96,3851500);
INSERT INTO eod_data VALUES('ADM',20060627,39.90,40.47,39.14,39.35,3182600);
INSERT INTO eod_data VALUES('ADM',20060628,39.54,40.25,38.88,40.16,3158300);
INSERT INTO eod_data VALUES('ADM',20060629,40.50,41.45,39.96,41.05,5777600);
INSERT INTO eod_data VALUES('ADM',20060630,41.55,41.95,41.24,41.28,4180400);
INSERT INTO eod_data VALUES('ADM',20060703,41.70,43.70,41.50,43.03,3282800);
INSERT INTO eod_data VALUES('ADM',20060705,42.00,42.42,41.21,42.21,3777600);
INSERT INTO eod_data VALUES('ADM',20060706,43.00,43.42,42.05,42.47,3242100);
INSERT INTO eod_data VALUES('ADM',20060707,44.50,44.50,42.89,43.07,4287900);
INSERT INTO eod_data VALUES('ADM',20060710,43.75,44.28,42.70,43.11,4266300);
INSERT INTO eod_data VALUES('ADM',20060711,43.26,43.75,42.20,43.65,4022000);
INSERT INTO eod_data VALUES('ADM',20060712,43.84,43.85,42.53,42.73,2380600);
INSERT INTO eod_data VALUES('ADM',20060713,42.73,42.73,41.62,41.63,3098900);
INSERT INTO eod_data VALUES('ADM',20060714,41.63,42.03,40.92,41.98,3012000);
INSERT INTO eod_data VALUES('ADM',20060717,41.77,41.95,40.91,41.04,2449900);
INSERT INTO eod_data VALUES('ADM',20060718,41.23,41.70,40.50,41.06,3199000);
INSERT INTO eod_data VALUES('ADM',20060719,41.43,42.13,41.05,41.80,3477700);
INSERT INTO eod_data VALUES('ADM',20060720,41.85,42.01,40.18,40.18,4010100);
INSERT INTO eod_data VALUES('ADM',20060721,40.27,40.32,39.17,39.46,4342600);
INSERT INTO eod_data VALUES('ADM',20060724,39.47,39.92,39.12,39.88,4783900);
INSERT INTO eod_data VALUES('ADM',20060725,39.97,41.96,39.85,41.85,4110100);
INSERT INTO eod_data VALUES('ADM',20060726,41.81,42.29,41.14,42.15,4088500);
INSERT INTO eod_data VALUES('ADM',20060727,42.51,43.25,42.41,42.43,4983400);
INSERT INTO eod_data VALUES('ADM',20060728,42.50,43.86,42.27,43.52,3939300);
INSERT INTO eod_data VALUES('ADM',20060731,43.71,44.00,43.04,44.00,5049900);
INSERT INTO eod_data VALUES('ADM',20060801,44.50,45.05,43.66,43.90,7802800);
INSERT INTO eod_data VALUES('ADM',20060802,44.00,44.02,42.23,42.86,6468000);
INSERT INTO eod_data VALUES('ADM',20060803,42.27,42.31,41.45,42.00,5142700);
INSERT INTO eod_data VALUES('ADM',20060804,42.65,42.68,40.58,40.91,5431600);
INSERT INTO eod_data VALUES('ADM',20060807,40.04,41.56,39.73,41.43,5501400);
INSERT INTO eod_data VALUES('ADM',20060808,41.60,41.99,41.19,41.42,2678400);
INSERT INTO eod_data VALUES('ADM',20060809,41.67,42.20,41.28,41.81,2756100);
INSERT INTO eod_data VALUES('ADM',20060810,41.61,41.65,40.28,40.57,4240900);
INSERT INTO eod_data VALUES('ADM',20060811,40.62,41.08,40.62,40.83,2588400);
INSERT INTO eod_data VALUES('ADM',20060814,41.00,41.31,39.92,40.11,3515700);
INSERT INTO eod_data VALUES('ADM',20060815,40.70,41.16,40.41,41.02,3377800);
INSERT INTO eod_data VALUES('ADM',20060816,41.00,41.06,40.25,40.45,3534600);
INSERT INTO eod_data VALUES('ADM',20060817,40.41,40.75,39.71,39.73,3490800);
INSERT INTO eod_data VALUES('ADM',20060818,39.74,41.22,39.69,41.20,4600500);
INSERT INTO eod_data VALUES('ADM',20060821,41.20,42.02,41.10,41.45,3241500);
INSERT INTO eod_data VALUES('ADM',20060822,41.67,41.89,41.21,41.50,2239700);
INSERT INTO eod_data VALUES('ADM',20060823,41.37,41.99,41.30,41.64,2013700);
INSERT INTO eod_data VALUES('ADM',20060824,42.00,42.00,41.25,41.74,1564000);
INSERT INTO eod_data VALUES('ADM',20060825,41.73,41.97,41.20,41.74,2798900);
INSERT INTO eod_data VALUES('ADM',20060828,41.52,42.23,41.40,41.69,2513400);
INSERT INTO eod_data VALUES('ADM',20060829,41.70,41.75,40.95,41.23,3337900);
INSERT INTO eod_data VALUES('ADM',20060830,41.48,41.70,41.21,41.21,2017200);
INSERT INTO eod_data VALUES('ADM',20060831,41.20,41.46,40.98,41.17,2656700);
INSERT INTO eod_data VALUES('ADM',20060901,41.42,42.44,41.39,41.99,2722800);
INSERT INTO eod_data VALUES('ADM',20060905,41.87,42.35,41.76,42.04,1919100);
INSERT INTO eod_data VALUES('ADM',20060906,42.13,42.13,40.63,40.77,4238500);
INSERT INTO eod_data VALUES('ADM',20060907,40.77,40.77,39.80,39.93,3783800);
INSERT INTO eod_data VALUES('ADM',20060908,40.14,40.66,39.30,39.59,4351400);
INSERT INTO eod_data VALUES('ADM',20060911,39.00,39.21,38.02,38.33,5745500);
INSERT INTO eod_data VALUES('ADM',20060912,38.11,38.15,36.50,37.17,9371500);
INSERT INTO eod_data VALUES('ADM',20060913,36.50,38.30,36.44,37.86,7761500);
INSERT INTO eod_data VALUES('ADM',20060914,38.25,38.73,37.75,38.56,4970800);
INSERT INTO eod_data VALUES('ADM',20060915,38.62,38.87,38.01,38.13,5499400);
INSERT INTO eod_data VALUES('ADM',20060918,37.75,38.70,37.70,38.59,2753100);
INSERT INTO eod_data VALUES('ADM',20060919,38.44,38.65,38.12,38.48,3214300);
INSERT INTO eod_data VALUES('ADM',20060920,38.50,38.81,38.15,38.71,5605900);
INSERT INTO eod_data VALUES('ADM',20060921,38.90,39.46,38.65,39.20,3517200);
INSERT INTO eod_data VALUES('ADM',20060922,39.17,39.29,38.35,38.48,3613500);
INSERT INTO eod_data VALUES('ADM',20060925,38.39,38.40,36.59,37.62,6091600);
INSERT INTO eod_data VALUES('ADM',20060926,37.45,38.84,37.20,38.74,3509100);
INSERT INTO eod_data VALUES('ADM',20060927,38.64,38.75,37.66,37.75,3915100);
INSERT INTO eod_data VALUES('ADM',20060928,37.55,37.94,37.34,37.66,3628000);
INSERT INTO eod_data VALUES('ADM',20060929,37.86,38.15,37.67,37.88,2648600);
INSERT INTO eod_data VALUES('ADM',20061002,37.88,38.39,37.18,38.05,2759300);
INSERT INTO eod_data VALUES('ADM',20061003,37.82,38.06,36.96,37.01,3969400);
INSERT INTO eod_data VALUES('ADM',20061004,36.75,37.07,35.77,37.05,5515400);
INSERT INTO eod_data VALUES('ADM',20061005,37.21,38.00,37.17,37.40,4360000);
INSERT INTO eod_data VALUES('ADM',20061006,37.25,37.25,36.90,37.00,4759200);
INSERT INTO eod_data VALUES('ADM',20061009,37.09,38.59,37.05,38.50,4211900);
INSERT INTO eod_data VALUES('ADM',20061010,38.37,38.60,37.10,37.12,5132300);
INSERT INTO eod_data VALUES('ADM',20061011,36.91,37.66,36.54,36.66,5187200);
INSERT INTO eod_data VALUES('ADM',20061012,37.01,37.24,36.55,36.72,4331300);
INSERT INTO eod_data VALUES('ADM',20061013,36.92,37.21,36.25,36.93,4768300);
INSERT INTO eod_data VALUES('ADM',20061016,36.77,38.11,36.77,38.06,4146300);
INSERT INTO eod_data VALUES('ADM',20061017,37.81,37.96,37.10,37.27,2750000);
INSERT INTO eod_data VALUES('ADM',20061018,37.62,37.83,37.12,37.21,2542800);
INSERT INTO eod_data VALUES('ADM',20061019,37.04,38.05,37.04,37.90,3963500);
INSERT INTO eod_data VALUES('ADM',20061020,38.10,38.16,37.39,37.50,2311000);
INSERT INTO eod_data VALUES('ADM',20061023,37.49,37.55,37.14,37.20,2209800);
INSERT INTO eod_data VALUES('ADM',20061024,37.25,38.06,37.10,37.97,4886700);
INSERT INTO eod_data VALUES('ADM',20061025,38.10,39.20,37.90,38.80,5510700);
INSERT INTO eod_data VALUES('ADM',20061026,39.11,40.00,38.93,39.87,5527600);
INSERT INTO eod_data VALUES('ADM',20061027,39.80,39.92,39.15,39.37,3256000);
INSERT INTO eod_data VALUES('ADM',20061030,38.95,39.06,38.37,38.54,3139600);
INSERT INTO eod_data VALUES('ADM',20061031,39.25,39.50,37.60,38.50,6280700);
INSERT INTO eod_data VALUES('ADM',20061101,38.37,38.60,36.59,36.61,6086700);
INSERT INTO eod_data VALUES('ADM',20061102,36.50,36.50,35.25,35.66,6991700);
INSERT INTO eod_data VALUES('ADM',20061103,35.58,35.71,34.10,34.23,8833900);
INSERT INTO eod_data VALUES('ADM',20061106,34.23,34.50,33.90,34.22,6662600);
INSERT INTO eod_data VALUES('ADM',20061107,34.26,34.50,33.37,33.53,7478100);
INSERT INTO eod_data VALUES('ADM',20061108,33.86,35.89,33.82,35.73,12442300);
INSERT INTO eod_data VALUES('ADM',20061109,36.25,36.47,35.37,35.76,9332600);
INSERT INTO eod_data VALUES('ADM',20061110,35.62,35.88,35.10,35.46,4103800);
INSERT INTO eod_data VALUES('ADM',20061113,35.25,35.44,34.69,35.06,4135400);
INSERT INTO eod_data VALUES('ADM',20061114,35.10,36.10,35.10,35.97,5035400);
INSERT INTO eod_data VALUES('ADM',20061115,35.84,36.09,35.35,35.65,5301700);
INSERT INTO eod_data VALUES('ADM',20061116,35.90,36.00,35.36,35.42,2874200);
INSERT INTO eod_data VALUES('ADM',20061117,35.08,35.33,34.26,34.36,6976500);
INSERT INTO eod_data VALUES('ADM',20061120,34.22,34.50,33.50,33.50,7856400);
INSERT INTO eod_data VALUES('ADM',20061121,33.72,33.90,33.50,33.71,7897300);
INSERT INTO eod_data VALUES('ADM',20061122,33.84,34.17,33.58,34.07,7431700);
INSERT INTO eod_data VALUES('ADM',20061124,33.95,34.00,33.46,33.53,2952000);
INSERT INTO eod_data VALUES('ADM',20061127,33.50,33.61,32.85,32.99,10463800);
INSERT INTO eod_data VALUES('ADM',20061128,32.82,33.03,32.17,32.70,9044500);
INSERT INTO eod_data VALUES('ADM',20061129,32.92,34.64,32.82,34.47,13431100);
INSERT INTO eod_data VALUES('ADM',20061130,34.65,35.15,34.13,35.10,10030200);
INSERT INTO eod_data VALUES('ADM',20061201,35.23,35.23,34.58,34.83,7797900);
INSERT INTO eod_data VALUES('ADM',20061204,34.68,35.19,34.58,34.85,5821700);
INSERT INTO eod_data VALUES('ADM',20061205,34.85,34.90,34.50,34.58,5622700);
INSERT INTO eod_data VALUES('ADM',20061206,34.68,34.75,34.05,34.30,5845000);
INSERT INTO eod_data VALUES('ADM',20061207,34.48,34.67,33.66,33.76,5583000);
INSERT INTO eod_data VALUES('ADM',20061208,33.59,34.23,33.59,34.07,6007800);
INSERT INTO eod_data VALUES('ADM',20061211,34.19,34.19,33.31,33.69,8138700);
INSERT INTO eod_data VALUES('ADM',20061212,33.53,33.92,33.10,33.47,6887300);
INSERT INTO eod_data VALUES('ADM',20061213,33.27,33.52,32.55,32.76,7860100);
INSERT INTO eod_data VALUES('ADM',20061214,32.39,32.94,32.31,32.62,6372400);
INSERT INTO eod_data VALUES('ADM',20061215,32.88,33.17,32.01,32.72,7638400);
INSERT INTO eod_data VALUES('ADM',20061218,32.73,33.20,31.95,32.06,7931500);
INSERT INTO eod_data VALUES('ADM',20061219,32.00,32.90,31.82,32.78,7057400);
INSERT INTO eod_data VALUES('ADM',20061220,32.74,32.78,31.68,31.94,11232700);
INSERT INTO eod_data VALUES('ADM',20061221,31.65,32.18,31.31,31.51,6636800);
INSERT INTO eod_data VALUES('ADM',20061222,31.34,31.64,31.20,31.48,4348700);
INSERT INTO eod_data VALUES('ADM',20061226,32.10,32.38,31.21,31.94,3788400);
INSERT INTO eod_data VALUES('ADM',20061227,31.94,32.35,31.66,32.20,4416600);
INSERT INTO eod_data VALUES('ADM',20061228,31.92,32.54,31.80,32.27,4423300);
INSERT INTO eod_data VALUES('ADM',20061229,31.86,32.56,31.86,31.96,3752700);
INSERT INTO eod_data VALUES('ADM',20070103,32.28,32.76,31.82,32.06,7380900);
INSERT INTO eod_data VALUES('ADM',20070104,31.50,32.09,31.40,31.88,4442000);
INSERT INTO eod_data VALUES('ADM',20070105,31.53,31.88,31.36,31.83,5798200);
INSERT INTO eod_data VALUES('ADM',20070108,31.82,32.05,31.32,31.99,4883000);
INSERT INTO eod_data VALUES('ADM',20070109,31.94,31.95,31.15,31.21,5121800);
INSERT INTO eod_data VALUES('ADM',20070110,31.47,31.47,30.61,30.94,7781800);
INSERT INTO eod_data VALUES('ADM',20070111,30.20,32.00,30.20,31.68,6887100);
INSERT INTO eod_data VALUES('ADM',20070112,31.68,32.44,30.94,30.96,7697200);
INSERT INTO eod_data VALUES('ADM',20070116,30.96,31.31,30.46,31.02,7004000);
INSERT INTO eod_data VALUES('ADM',20070117,31.08,31.38,30.71,31.18,5488600);
INSERT INTO eod_data VALUES('ADM',20070118,31.34,31.34,30.58,30.70,5666900);
INSERT INTO eod_data VALUES('ADM',20070119,30.85,31.49,30.60,31.42,5275400);
INSERT INTO eod_data VALUES('ADM',20070122,31.76,32.45,31.66,31.82,9024100);
INSERT INTO eod_data VALUES('ADM',20070123,32.18,33.00,32.06,32.63,13591300);
INSERT INTO eod_data VALUES('ADM',20070124,32.75,32.90,31.48,32.09,12994600);
INSERT INTO eod_data VALUES('ADM',20070125,32.25,32.29,31.66,31.82,6829200);
INSERT INTO eod_data VALUES('ADM',20070126,31.82,31.98,31.35,31.53,5211100);
INSERT INTO eod_data VALUES('ADM',20070129,31.54,31.61,31.12,31.26,7091700);
INSERT INTO eod_data VALUES('ADM',20070130,31.40,31.75,31.37,31.48,6332400);
INSERT INTO eod_data VALUES('ADM',20070131,31.50,32.23,31.50,32.00,5256900);
INSERT INTO eod_data VALUES('ADM',20070201,34.31,35.57,34.31,35.47,20659600);
INSERT INTO eod_data VALUES('ADM',20070202,36.01,36.26,34.85,35.27,9488900);
INSERT INTO eod_data VALUES('ADM',20070205,35.35,35.55,34.50,34.67,10507600);
INSERT INTO eod_data VALUES('ADM',20070206,34.79,35.14,34.02,34.04,8582100);
INSERT INTO eod_data VALUES('ADM',20070207,34.30,34.48,34.05,34.28,6921400);
INSERT INTO eod_data VALUES('ADM',20070208,34.65,34.70,33.77,33.87,7185200);
INSERT INTO eod_data VALUES('ADM',20070209,34.00,34.13,32.99,33.36,8465600);
INSERT INTO eod_data VALUES('ADM',20070212,33.50,33.85,33.38,33.59,4698548);
INSERT INTO eod_data VALUES('ADM',20070213,33.90,35.07,33.87,34.95,10759028);
INSERT INTO eod_data VALUES('ADM',20070214,35.29,35.30,34.48,34.95,8732318);
INSERT INTO eod_data VALUES('ADM',20070215,35.15,35.86,35.15,35.75,13210900);
INSERT INTO eod_data VALUES('ADM',20070216,36.30,36.55,35.37,35.88,52414900);
INSERT INTO eod_data VALUES('ADM',20070220,36.00,36.15,35.55,35.75,8906900);
INSERT INTO eod_data VALUES('ADM',20070221,35.51,35.80,35.34,35.40,6726800);
INSERT INTO eod_data VALUES('ADM',20070222,35.57,35.60,35.01,35.23,6710400);
INSERT INTO eod_data VALUES('ADM',20070223,35.37,35.68,35.10,35.20,5022400);
INSERT INTO eod_data VALUES('ADM',20070226,35.21,35.49,34.83,35.13,6774616);
INSERT INTO eod_data VALUES('ADM',20070227,34.23,35.04,33.34,33.87,10321900);
INSERT INTO eod_data VALUES('ADM',20070228,34.03,34.66,33.80,34.35,9103600);
INSERT INTO eod_data VALUES('ADM',20070301,33.73,34.77,33.48,34.43,8840426);
INSERT INTO eod_data VALUES('ADM',20070302,34.18,34.65,33.75,33.75,5160900);
INSERT INTO eod_data VALUES('ADM',20070305,33.15,33.75,32.90,32.94,5525000);
INSERT INTO eod_data VALUES('ADM',20070306,33.38,33.50,32.83,32.96,9093900);
INSERT INTO eod_data VALUES('ADM',20070307,33.15,34.21,33.06,34.00,8061800);
INSERT INTO eod_data VALUES('ADM',20070308,34.20,34.88,34.20,34.81,8120047);
INSERT INTO eod_data VALUES('ADM',20070309,34.90,35.11,33.99,34.20,4994138);
INSERT INTO eod_data VALUES('ADM',20070312,34.20,34.43,34.00,34.22,3405400);
INSERT INTO eod_data VALUES('ADM',20070313,34.05,34.29,33.42,33.48,4882500);
INSERT INTO eod_data VALUES('ADM',20070314,33.31,33.72,33.12,33.64,5099390);
INSERT INTO eod_data VALUES('ADM',20070315,33.50,33.77,33.43,33.70,3891800);
INSERT INTO eod_data VALUES('ADM',20070316,33.68,34.24,33.51,33.51,4549000);
INSERT INTO eod_data VALUES('ADM',20070319,33.75,34.44,33.66,34.23,6314300);
INSERT INTO eod_data VALUES('ADM',20070320,34.18,35.90,34.06,35.23,15876020);
INSERT INTO eod_data VALUES('ADM',20070321,35.35,36.11,35.19,35.88,7800250);
INSERT INTO eod_data VALUES('ADM',20070322,36.00,36.13,35.62,35.69,8001750);
INSERT INTO eod_data VALUES('ADM',20070323,35.69,35.75,35.18,35.63,5917284);
INSERT INTO eod_data VALUES('ADM',20070326,35.71,36.00,35.35,35.90,5560207);
INSERT INTO eod_data VALUES('ADM',20070327,35.95,36.16,35.33,35.93,8077650);
INSERT INTO eod_data VALUES('ADM',20070328,36.18,37.42,36.16,36.84,12433501);
INSERT INTO eod_data VALUES('ADM',20070329,37.35,37.84,36.54,36.76,12265824);
INSERT INTO eod_data VALUES('ADM',20070330,37.55,37.84,36.62,36.70,11041634);
INSERT INTO eod_data VALUES('ADM',20070402,36.67,36.97,36.53,36.91,5733580);
INSERT INTO eod_data VALUES('ADM',20070403,36.94,37.50,36.60,37.22,6840400);
INSERT INTO eod_data VALUES('ADM',20070404,37.20,37.20,36.79,36.82,5538100);
INSERT INTO eod_data VALUES('ADM',20070405,36.82,37.22,36.72,37.02,4746413);
INSERT INTO eod_data VALUES('ADM',20070409,37.01,38.09,37.00,37.74,8217834);
INSERT INTO eod_data VALUES('ADM',20070410,37.77,38.38,37.63,38.02,6965179);
INSERT INTO eod_data VALUES('ADM',20070411,38.38,38.57,37.33,37.41,7493571);
INSERT INTO eod_data VALUES('ADM',20070412,37.23,37.52,37.09,37.51,4629800);
INSERT INTO eod_data VALUES('ADM',20070413,37.62,38.18,37.54,38.01,6374513);
INSERT INTO eod_data VALUES('ADM',20070416,38.35,38.40,37.84,38.05,5060405);
INSERT INTO eod_data VALUES('ADM',20070417,38.06,38.19,37.75,37.87,3862470);
INSERT INTO eod_data VALUES('ADM',20070418,37.60,37.78,37.11,37.49,4493115);
INSERT INTO eod_data VALUES('ADM',20070419,37.40,37.55,37.00,37.31,3369044);
INSERT INTO eod_data VALUES('ADM',20070420,37.75,38.55,36.99,38.55,8484491);
INSERT INTO eod_data VALUES('ADM',20070423,38.67,39.15,38.24,38.96,6983293);
INSERT INTO eod_data VALUES('ADM',20070424,39.16,39.50,38.96,39.31,6707934);
INSERT INTO eod_data VALUES('ADM',20070425,39.55,39.65,39.05,39.52,6566333);
INSERT INTO eod_data VALUES('ADM',20070426,39.28,39.46,38.78,39.03,4201000);
INSERT INTO eod_data VALUES('ADM',20070427,38.90,39.19,38.60,39.01,3789009);
INSERT INTO eod_data VALUES('ADM',20070430,39.00,39.27,38.70,38.70,5795335);
INSERT INTO eod_data VALUES('ADM',20070501,36.98,37.10,35.50,36.60,15954046);
INSERT INTO eod_data VALUES('ADM',20070502,36.49,37.12,36.41,36.62,6459450);
INSERT INTO eod_data VALUES('ADM',20070503,36.92,37.25,35.98,36.14,6116160);
INSERT INTO eod_data VALUES('ADM',20070504,36.60,36.62,36.04,36.06,6651581);
INSERT INTO eod_data VALUES('ADM',20070507,36.27,36.61,36.14,36.21,3547618);
INSERT INTO eod_data VALUES('ADM',20070508,36.20,36.30,35.33,35.37,6984244);
INSERT INTO eod_data VALUES('ADM',20070509,35.38,35.76,34.94,35.74,5747600);
INSERT INTO eod_data VALUES('ADM',20070510,35.71,36.56,35.33,35.50,11423600);
INSERT INTO eod_data VALUES('ADM',20070511,35.79,36.22,35.66,35.87,4365830);
INSERT INTO eod_data VALUES('ADM',20070514,35.94,36.95,35.64,35.74,8759525);
INSERT INTO eod_data VALUES('ADM',20070515,35.89,36.41,35.75,36.10,5981200);
INSERT INTO eod_data VALUES('ADM',20070516,36.36,36.74,36.25,36.69,6047325);
INSERT INTO eod_data VALUES('ADM',20070517,36.56,36.95,36.42,36.64,3850637);
INSERT INTO eod_data VALUES('ADM',20070518,36.79,36.95,36.60,36.90,3639000);
INSERT INTO eod_data VALUES('ADM',20070521,37.11,37.36,36.73,36.80,6072450);
INSERT INTO eod_data VALUES('ADM',20070522,36.90,37.17,36.28,36.48,8427400);
INSERT INTO eod_data VALUES('ADM',20070523,36.73,36.78,35.92,35.94,8954300);
INSERT INTO eod_data VALUES('ADM',20070524,35.94,36.13,34.93,35.07,17545464);
INSERT INTO eod_data VALUES('ADM',20070525,35.16,35.60,35.08,35.32,7156420);
INSERT INTO eod_data VALUES('ADM',20070529,35.42,35.68,34.95,35.21,4687988);
INSERT INTO eod_data VALUES('ADM',20070530,34.89,35.72,34.86,35.61,5737641);
INSERT INTO eod_data VALUES('ADM',20070531,36.00,36.03,35.03,35.04,7785351);
INSERT INTO eod_data VALUES('ADM',20070601,35.05,35.19,34.39,34.59,8265469);
INSERT INTO eod_data VALUES('ADM',20070604,34.37,34.51,33.90,34.47,7804090);
INSERT INTO eod_data VALUES('ADM',20070605,34.22,34.65,34.11,34.49,6317805);
INSERT INTO eod_data VALUES('ADM',20070606,34.49,34.49,34.02,34.10,5645660);
INSERT INTO eod_data VALUES('ADM',20070607,33.76,34.04,33.46,33.70,9297000);
INSERT INTO eod_data VALUES('ADM',20070608,33.01,34.59,33.01,34.54,6786516);
INSERT INTO eod_data VALUES('ADM',20070611,34.51,34.63,34.21,34.38,4877831);
INSERT INTO eod_data VALUES('ADM',20070612,34.80,34.93,34.16,34.28,4372585);
INSERT INTO eod_data VALUES('ADM',20070613,34.29,34.60,34.21,34.55,4248200);
INSERT INTO eod_data VALUES('ADM',20070614,34.57,34.91,34.38,34.47,5207400);
INSERT INTO eod_data VALUES('ADM',20070615,34.76,34.83,34.42,34.57,5529700);
INSERT INTO eod_data VALUES('ADM',20070618,34.80,34.90,34.63,34.75,6306549);
INSERT INTO eod_data VALUES('ADM',20070619,34.87,34.92,34.08,34.13,6314433);
INSERT INTO eod_data VALUES('ADM',20070620,34.31,34.55,33.44,33.48,7016100);
INSERT INTO eod_data VALUES('ADM',20070621,33.58,33.83,33.39,33.83,7286500);
INSERT INTO eod_data VALUES('ADM',20070622,34.17,34.63,33.47,33.48,11066343);
INSERT INTO eod_data VALUES('ADM',20070625,33.53,33.92,32.92,33.04,8793216);
INSERT INTO eod_data VALUES('ADM',20070626,33.05,33.40,32.75,32.76,5987200);
INSERT INTO eod_data VALUES('ADM',20070627,32.76,32.76,32.05,32.27,11614516);
INSERT INTO eod_data VALUES('ADM',20070628,32.43,32.50,32.17,32.35,8940170);
INSERT INTO eod_data VALUES('ADM',20070629,32.54,33.43,32.54,33.09,7914092);
INSERT INTO eod_data VALUES('ADM',20070702,33.84,34.50,33.82,34.21,8177935);
INSERT INTO eod_data VALUES('ADM',20070703,34.56,34.57,33.89,34.26,3352915);
INSERT INTO eod_data VALUES('ADM',20070705,34.35,34.72,33.92,34.22,7724970);
INSERT INTO eod_data VALUES('ADM',20070706,34.17,35.23,34.05,35.14,8691069);
INSERT INTO eod_data VALUES('ADM',20070709,35.41,36.47,35.40,36.15,12695395);
INSERT INTO eod_data VALUES('ADM',20070710,36.25,36.33,35.79,35.79,7609245);
INSERT INTO eod_data VALUES('ADM',20070711,35.68,36.39,35.52,35.93,5449100);
INSERT INTO eod_data VALUES('ADM',20070712,35.91,36.40,35.64,36.35,5825106);
INSERT INTO eod_data VALUES('ADM',20070713,36.20,36.70,35.93,36.60,4114899);
INSERT INTO eod_data VALUES('ADM',20070716,36.65,36.79,36.31,36.48,3977481);
INSERT INTO eod_data VALUES('ADM',20070717,36.66,36.69,35.95,36.06,5831600);
INSERT INTO eod_data VALUES('ADM',20070718,35.78,36.25,35.75,36.01,3846880);
INSERT INTO eod_data VALUES('ADM',20070719,36.20,36.50,36.04,36.42,3428254);
INSERT INTO eod_data VALUES('ADM',20070720,36.30,36.38,35.69,36.06,4056600);
INSERT INTO eod_data VALUES('ADM',20070723,36.40,37.02,36.15,36.73,5471210);
INSERT INTO eod_data VALUES('ADM',20070724,36.50,36.90,35.93,36.14,6440130);
INSERT INTO eod_data VALUES('ADM',20070725,36.12,36.42,35.26,35.99,5454689);
INSERT INTO eod_data VALUES('ADM',20070726,35.67,35.88,34.06,34.70,9938731);
INSERT INTO eod_data VALUES('ADM',20070727,34.50,34.95,34.05,34.05,5694800);
INSERT INTO eod_data VALUES('ADM',20070730,35.39,35.50,33.66,34.17,8660400);
INSERT INTO eod_data VALUES('ADM',20070731,34.18,34.50,33.58,33.60,5359900);
INSERT INTO eod_data VALUES('ADM',20070801,33.94,34.29,33.27,34.02,6039100);
INSERT INTO eod_data VALUES('ADM',20070802,34.00,34.56,33.82,34.37,5260200);
INSERT INTO eod_data VALUES('ADM',20070803,34.06,34.56,33.40,33.46,4497800);
INSERT INTO eod_data VALUES('ADM',20070806,33.56,34.52,33.56,34.52,6558900);
INSERT INTO eod_data VALUES('ADM',20070807,34.36,34.85,34.14,34.67,5321700);
INSERT INTO eod_data VALUES('ADM',20070808,34.75,35.25,34.66,35.19,6050500);
INSERT INTO eod_data VALUES('ADM',20070809,34.84,35.69,34.52,35.18,7068700);
INSERT INTO eod_data VALUES('ADM',20070810,35.00,35.94,33.65,34.43,7783100);
INSERT INTO eod_data VALUES('ADM',20070813,34.50,34.61,33.75,33.88,5291100);
INSERT INTO eod_data VALUES('ADM',20070814,33.90,33.99,32.91,33.15,5360800);
INSERT INTO eod_data VALUES('ADM',20070815,32.96,33.79,32.84,32.92,5992814);
INSERT INTO eod_data VALUES('ADM',20070816,32.62,32.71,31.28,32.25,9453300);
INSERT INTO eod_data VALUES('ADM',20070817,32.85,33.00,32.04,32.65,5539021);
INSERT INTO eod_data VALUES('ADM',20070820,32.59,32.95,32.16,32.45,3997352);
INSERT INTO eod_data VALUES('ADM',20070821,32.17,32.89,32.06,32.35,4770800);
INSERT INTO eod_data VALUES('ADM',20070822,32.48,32.71,32.01,32.47,5903400);
INSERT INTO eod_data VALUES('ADM',20070823,32.70,33.09,32.33,32.86,5194500);
INSERT INTO eod_data VALUES('ADM',20070824,32.67,33.21,32.59,33.08,3563000);
INSERT INTO eod_data VALUES('ADS',20010611,13.50,13.75,13.25,13.25,898400);
INSERT INTO eod_data VALUES('ADS',20010612,13.25,13.70,13.02,13.61,633500);
INSERT INTO eod_data VALUES('ADS',20010613,14.00,14.70,14.00,14.35,428300);
INSERT INTO eod_data VALUES('ADS',20010614,14.25,14.30,13.25,13.26,353200);
INSERT INTO eod_data VALUES('ADS',20010615,13.16,13.16,12.75,12.86,511400);
INSERT INTO eod_data VALUES('ADS',20010618,12.85,13.15,12.70,13.11,408000);
INSERT INTO eod_data VALUES('ADS',20010619,13.40,13.60,13.15,13.55,216400);
INSERT INTO eod_data VALUES('ADS',20010620,13.50,13.65,13.30,13.55,54400);
INSERT INTO eod_data VALUES('ADS',20010621,13.53,13.90,13.52,13.88,80700);
INSERT INTO eod_data VALUES('ADS',20010622,14.00,14.98,14.00,14.55,127900);
INSERT INTO eod_data VALUES('ADS',20010625,14.75,14.85,14.40,14.65,87100);
INSERT INTO eod_data VALUES('ADS',20010626,14.70,14.78,14.65,14.70,48900);
INSERT INTO eod_data VALUES('ADS',20010627,14.60,15.15,14.55,15.11,139800);
INSERT INTO eod_data VALUES('ADS',20010628,15.01,15.25,14.90,15.00,195100);
INSERT INTO eod_data VALUES('ADS',20010629,15.10,15.90,15.00,15.00,130700);
INSERT INTO eod_data VALUES('ADS',20010702,15.25,15.60,14.31,14.40,42000);
INSERT INTO eod_data VALUES('ADS',20010703,14.45,15.05,14.45,14.97,35600);
INSERT INTO eod_data VALUES('ADS',20010705,14.90,15.45,14.90,15.20,97100);
INSERT INTO eod_data VALUES('ADS',20010706,15.40,15.40,14.75,14.95,149700);
INSERT INTO eod_data VALUES('ADS',20010709,15.00,15.20,14.86,14.90,130000);
INSERT INTO eod_data VALUES('ADS',20010710,14.90,15.10,14.70,14.70,189200);
INSERT INTO eod_data VALUES('ADS',20010711,14.70,14.80,14.60,14.60,76800);
INSERT INTO eod_data VALUES('ADS',20010712,14.70,15.21,14.70,15.21,177600);
INSERT INTO eod_data VALUES('ADS',20010713,15.00,15.81,15.00,15.81,144200);
INSERT INTO eod_data VALUES('ADS',20010716,15.81,15.81,15.21,15.50,38600);
INSERT INTO eod_data VALUES('ADS',20010717,15.50,16.00,15.50,15.85,32900);
INSERT INTO eod_data VALUES('ADS',20010718,15.80,16.75,15.50,16.75,102500);
INSERT INTO eod_data VALUES('ADS',20010719,16.90,17.40,16.00,16.40,303700);
INSERT INTO eod_data VALUES('ADS',20010720,16.40,16.40,14.70,14.95,82700);
INSERT INTO eod_data VALUES('ADS',20010723,14.98,15.05,14.81,14.85,55500);
INSERT INTO eod_data VALUES('ADS',20010724,14.85,14.85,14.00,14.10,45600);
INSERT INTO eod_data VALUES('ADS',20010725,14.10,14.10,13.50,13.50,65800);
INSERT INTO eod_data VALUES('ADS',20010726,13.50,13.90,13.50,13.75,653100);
INSERT INTO eod_data VALUES('ADS',20010727,13.85,14.15,13.84,14.15,62000);
INSERT INTO eod_data VALUES('ADS',20010730,14.15,14.50,14.15,14.38,54800);
INSERT INTO eod_data VALUES('ADS',20010731,14.37,15.00,14.37,15.00,268500);
INSERT INTO eod_data VALUES('ADS',20010801,14.90,15.40,14.90,15.00,19200);
INSERT INTO eod_data VALUES('ADS',20010802,15.00,15.50,14.90,15.50,36900);
INSERT INTO eod_data VALUES('ADS',20010803,15.50,15.50,15.30,15.50,34300);
INSERT INTO eod_data VALUES('ADS',20010806,15.50,15.59,15.45,15.59,2700);
INSERT INTO eod_data VALUES('ADS',20010807,15.59,15.69,15.30,15.40,23200);
INSERT INTO eod_data VALUES('ADS',20010808,15.65,15.78,15.20,15.20,28500);
INSERT INTO eod_data VALUES('ADS',20010809,15.25,15.25,14.85,14.99,9400);
INSERT INTO eod_data VALUES('ADS',20010810,15.10,15.30,14.95,14.95,26800);
INSERT INTO eod_data VALUES('ADS',20010813,14.95,15.89,14.95,15.45,55800);
INSERT INTO eod_data VALUES('ADS',20010814,15.45,15.70,15.45,15.50,59200);
INSERT INTO eod_data VALUES('ADS',20010815,15.65,16.15,15.51,16.15,29400);
INSERT INTO eod_data VALUES('ADS',20010816,16.15,16.17,16.02,16.15,12300);
INSERT INTO eod_data VALUES('ADS',20010817,16.19,16.30,16.19,16.25,6100);
INSERT INTO eod_data VALUES('ADS',20010820,16.15,16.40,16.15,16.40,36200);
INSERT INTO eod_data VALUES('ADS',20010821,16.30,16.65,16.30,16.50,92800);
INSERT INTO eod_data VALUES('ADS',20010823,15.70,15.70,15.25,15.48,23500);
INSERT INTO eod_data VALUES('ADS',20010824,15.40,15.47,14.95,15.09,11100);
INSERT INTO eod_data VALUES('ADS',20010827,15.00,15.04,14.70,14.95,16900);
INSERT INTO eod_data VALUES('ADS',20010828,14.85,14.89,14.40,14.89,10800);
INSERT INTO eod_data VALUES('ADS',20010829,14.99,15.40,14.25,15.05,209600);
INSERT INTO eod_data VALUES('ADS',20010830,15.00,15.10,14.75,15.01,388900);
INSERT INTO eod_data VALUES('ADS',20010831,15.10,15.40,15.10,15.25,103800);
INSERT INTO eod_data VALUES('ADS',20010904,15.35,15.40,15.31,15.40,17100);
INSERT INTO eod_data VALUES('ADS',20010905,15.39,16.56,15.39,16.25,108600);
INSERT INTO eod_data VALUES('ADS',20010906,16.15,16.25,16.10,16.10,70100);
INSERT INTO eod_data VALUES('ADS',20010907,16.05,16.20,16.05,16.18,48500);
INSERT INTO eod_data VALUES('ADS',20010910,16.15,16.20,16.00,16.00,91400);
INSERT INTO eod_data VALUES('ADS',20010917,14.50,14.50,13.90,13.90,28900);
INSERT INTO eod_data VALUES('ADS',20010918,13.80,13.80,12.50,12.50,111300);
INSERT INTO eod_data VALUES('ADS',20010919,12.50,12.50,11.11,11.40,23300);
INSERT INTO eod_data VALUES('ADS',20010920,11.65,11.65,11.35,11.35,166200);
INSERT INTO eod_data VALUES('ADS',20010921,11.10,12.00,11.05,12.00,280000);
INSERT INTO eod_data VALUES('ADS',20010924,12.10,14.55,12.10,13.70,98800);
INSERT INTO eod_data VALUES('ADS',20010925,14.00,14.90,14.00,14.31,54600);
INSERT INTO eod_data VALUES('ADS',20010926,14.31,14.65,14.31,14.60,25100);
INSERT INTO eod_data VALUES('ADS',20010927,14.55,15.90,14.55,15.80,65100);
INSERT INTO eod_data VALUES('ADS',20010928,15.75,16.25,14.90,16.25,104400);
INSERT INTO eod_data VALUES('ADS',20011001,16.05,16.05,14.90,14.91,180100);
INSERT INTO eod_data VALUES('ADS',20011002,14.91,14.91,14.50,14.50,12600);
INSERT INTO eod_data VALUES('ADS',20011003,14.51,14.51,14.45,14.45,57300);
INSERT INTO eod_data VALUES('ADS',20011004,14.45,14.55,14.40,14.50,83300);
INSERT INTO eod_data VALUES('ADS',20011005,14.51,14.51,14.40,14.40,49100);
INSERT INTO eod_data VALUES('ADS',20011008,14.40,14.41,14.37,14.37,53900);
INSERT INTO eod_data VALUES('ADS',20011009,14.32,14.33,14.32,14.33,13800);
INSERT INTO eod_data VALUES('ADS',20011010,14.30,14.50,14.30,14.40,74000);
INSERT INTO eod_data VALUES('ADS',20011011,14.50,14.60,14.50,14.60,118600);
INSERT INTO eod_data VALUES('ADS',20011012,14.60,14.80,14.60,14.75,30700);
INSERT INTO eod_data VALUES('ADS',20011015,14.76,14.90,14.75,14.90,62300);
INSERT INTO eod_data VALUES('ADS',20011016,14.90,14.99,14.90,14.98,31700);
INSERT INTO eod_data VALUES('ADS',20011017,15.25,15.45,15.21,15.31,106400);
INSERT INTO eod_data VALUES('ADS',20011018,15.31,15.48,15.31,15.39,49100);
INSERT INTO eod_data VALUES('ADS',20011019,15.39,15.45,15.30,15.40,52000);
INSERT INTO eod_data VALUES('ADS',20011022,15.50,15.69,15.49,15.59,117100);
INSERT INTO eod_data VALUES('ADS',20011023,15.59,15.76,15.58,15.76,44200);
INSERT INTO eod_data VALUES('ADS',20011024,15.85,15.95,15.75,15.95,67000);
INSERT INTO eod_data VALUES('ADS',20011025,15.85,16.20,15.85,16.20,21800);
INSERT INTO eod_data VALUES('ADS',20011026,16.00,16.00,15.90,15.92,30700);
INSERT INTO eod_data VALUES('ADS',20011029,15.98,16.00,15.65,15.85,24300);
INSERT INTO eod_data VALUES('ADS',20011030,15.90,15.90,15.45,15.61,20800);
INSERT INTO eod_data VALUES('ADS',20011031,15.50,16.00,14.90,16.00,40900);
INSERT INTO eod_data VALUES('ADS',20011101,16.00,16.00,15.70,16.00,61600);
INSERT INTO eod_data VALUES('ADS',20011102,15.91,16.00,15.41,15.96,87100);
INSERT INTO eod_data VALUES('ADS',20011105,15.81,15.81,15.10,15.75,19800);
INSERT INTO eod_data VALUES('ADS',20011106,15.69,16.19,14.99,14.99,28600);
INSERT INTO eod_data VALUES('ADS',20011107,14.99,15.98,14.99,15.90,16100);
INSERT INTO eod_data VALUES('ADS',20011108,15.80,16.00,15.66,16.00,44400);
INSERT INTO eod_data VALUES('ADS',20011109,15.80,15.95,15.71,15.87,7900);
INSERT INTO eod_data VALUES('ADS',20011112,15.87,15.97,15.80,15.80,8900);
INSERT INTO eod_data VALUES('ADS',20011113,15.87,15.87,15.77,15.80,11200);
INSERT INTO eod_data VALUES('ADS',20011114,15.75,16.00,15.75,15.97,29800);
INSERT INTO eod_data VALUES('ADS',20011115,15.72,16.55,15.70,16.40,24500);
INSERT INTO eod_data VALUES('ADS',20011116,16.30,16.80,16.30,16.50,16100);
INSERT INTO eod_data VALUES('ADS',20011119,16.60,17.20,16.60,17.00,95800);
INSERT INTO eod_data VALUES('ADS',20011120,17.00,17.00,16.25,16.26,33600);
INSERT INTO eod_data VALUES('ADS',20011121,16.26,16.55,16.26,16.55,3100);
INSERT INTO eod_data VALUES('ADS',20011123,16.70,16.95,16.70,16.95,7100);
INSERT INTO eod_data VALUES('ADS',20011126,17.25,17.35,17.22,17.35,198600);
INSERT INTO eod_data VALUES('ADS',20011127,17.30,17.30,17.02,17.05,12400);
INSERT INTO eod_data VALUES('ADS',20011128,17.02,17.03,16.93,17.00,6000);
INSERT INTO eod_data VALUES('ADS',20011129,17.01,17.24,16.70,17.00,22000);
INSERT INTO eod_data VALUES('ADS',20011130,17.00,17.27,16.30,16.50,54900);
INSERT INTO eod_data VALUES('ADS',20011203,16.45,16.46,15.95,15.95,33200);
INSERT INTO eod_data VALUES('ADS',20011204,15.95,15.95,15.75,15.75,36600);
INSERT INTO eod_data VALUES('ADS',20011205,15.76,15.88,14.85,15.88,64500);
INSERT INTO eod_data VALUES('ADS',20011206,16.13,17.10,16.13,17.00,129300);
INSERT INTO eod_data VALUES('ADS',20011207,17.00,17.98,17.00,17.10,101000);
INSERT INTO eod_data VALUES('ADS',20011210,17.20,17.20,16.70,16.76,73800);
INSERT INTO eod_data VALUES('ADS',20011211,16.85,16.95,16.84,16.90,74800);
INSERT INTO eod_data VALUES('ADS',20011212,16.82,17.10,16.76,16.92,113700);
INSERT INTO eod_data VALUES('ADS',20011213,16.90,17.04,16.88,16.98,16400);
INSERT INTO eod_data VALUES('ADS',20011214,17.00,17.05,16.40,16.55,28700);
INSERT INTO eod_data VALUES('ADS',20011217,16.40,17.00,16.12,16.99,22000);
INSERT INTO eod_data VALUES('ADS',20011218,17.05,17.36,17.02,17.27,175400);
INSERT INTO eod_data VALUES('ADS',20011219,17.28,17.28,17.15,17.19,76600);
INSERT INTO eod_data VALUES('ADS',20011220,17.21,17.21,16.90,16.91,81600);
INSERT INTO eod_data VALUES('ADS',20011221,16.90,17.00,16.85,17.00,41700);
INSERT INTO eod_data VALUES('ADS',20011224,17.10,17.33,17.00,17.30,26700);
INSERT INTO eod_data VALUES('ADS',20011226,17.30,17.35,17.01,17.15,36300);
INSERT INTO eod_data VALUES('ADS',20011227,17.15,18.70,17.15,18.70,123500);
INSERT INTO eod_data VALUES('ADS',20011228,19.50,19.50,18.17,18.90,103600);
INSERT INTO eod_data VALUES('ADS',20011231,18.98,19.30,18.90,19.15,59100);
INSERT INTO eod_data VALUES('ADS',20020102,19.20,19.20,17.40,17.51,102000);
INSERT INTO eod_data VALUES('ADS',20020103,17.40,18.70,17.37,18.06,44400);
INSERT INTO eod_data VALUES('ADS',20020104,18.10,19.25,18.10,19.20,106000);
INSERT INTO eod_data VALUES('ADS',20020107,19.20,20.88,19.20,20.37,172600);
INSERT INTO eod_data VALUES('ADS',20020108,20.22,21.50,20.01,21.45,111200);
INSERT INTO eod_data VALUES('ADS',20020109,21.30,21.45,20.50,20.59,159100);
INSERT INTO eod_data VALUES('ADS',20020110,20.59,20.70,20.48,20.60,303300);
INSERT INTO eod_data VALUES('ADS',20020111,20.65,20.80,20.50,20.50,281700);
INSERT INTO eod_data VALUES('ADS',20020114,20.57,20.60,20.35,20.40,63000);
INSERT INTO eod_data VALUES('ADS',20020115,20.41,20.85,20.41,20.85,191800);
INSERT INTO eod_data VALUES('ADS',20020116,20.85,21.10,20.80,21.08,25500);
INSERT INTO eod_data VALUES('ADS',20020117,21.10,21.13,21.00,21.08,20900);
INSERT INTO eod_data VALUES('ADS',20020118,21.18,21.25,21.10,21.20,21400);
INSERT INTO eod_data VALUES('ADS',20020122,21.20,21.20,20.90,21.05,136600);
INSERT INTO eod_data VALUES('ADS',20020123,21.06,22.00,21.00,22.00,378700);
INSERT INTO eod_data VALUES('ADS',20020124,21.85,22.12,21.00,22.07,147400);
INSERT INTO eod_data VALUES('ADS',20020125,22.08,22.65,21.95,22.20,105400);
INSERT INTO eod_data VALUES('ADS',20020128,22.20,22.25,21.95,22.20,78300);
INSERT INTO eod_data VALUES('ADS',20020129,22.20,22.47,21.63,21.63,109000);
INSERT INTO eod_data VALUES('ADS',20020130,21.60,22.40,21.50,22.40,98000);
INSERT INTO eod_data VALUES('ADS',20020131,22.20,22.21,21.39,21.50,375800);
INSERT INTO eod_data VALUES('ADS',20020201,21.50,21.50,21.00,21.00,237700);
INSERT INTO eod_data VALUES('ADS',20020204,20.75,20.75,19.80,20.00,137700);
INSERT INTO eod_data VALUES('ADS',20020205,19.90,19.98,19.00,19.00,133800);
INSERT INTO eod_data VALUES('ADS',20020206,19.05,19.25,18.40,19.05,234600);
INSERT INTO eod_data VALUES('ADS',20020207,19.08,19.26,19.00,19.25,161100);
INSERT INTO eod_data VALUES('ADS',20020208,19.25,19.85,19.10,19.65,320100);
INSERT INTO eod_data VALUES('ADS',20020211,19.40,19.80,19.00,19.80,51500);
INSERT INTO eod_data VALUES('ADS',20020212,19.95,21.20,19.75,21.20,96400);
INSERT INTO eod_data VALUES('ADS',20020213,21.30,21.45,20.55,21.05,75400);
INSERT INTO eod_data VALUES('ADS',20020214,21.10,21.50,21.10,21.44,100500);
INSERT INTO eod_data VALUES('ADS',20020215,21.48,21.48,21.05,21.18,28500);
INSERT INTO eod_data VALUES('ADS',20020219,21.28,21.49,20.96,21.47,168400);
INSERT INTO eod_data VALUES('ADS',20020220,21.48,21.70,21.40,21.70,93800);
INSERT INTO eod_data VALUES('ADS',20020221,21.70,21.70,21.10,21.20,6700);
INSERT INTO eod_data VALUES('ADS',20020222,21.25,21.25,21.00,21.00,94400);
INSERT INTO eod_data VALUES('ADS',20020225,21.00,21.00,20.86,20.88,17200);
INSERT INTO eod_data VALUES('ADS',20020226,20.85,20.90,20.49,20.51,81600);
INSERT INTO eod_data VALUES('ADS',20020227,20.61,20.80,20.57,20.75,249000);
INSERT INTO eod_data VALUES('ADS',20020228,20.75,21.20,20.29,21.20,95700);
INSERT INTO eod_data VALUES('ADS',20020301,21.05,21.70,21.05,21.52,76500);
INSERT INTO eod_data VALUES('ADS',20020304,21.77,22.99,21.77,22.60,80600);
INSERT INTO eod_data VALUES('ADS',20020305,22.60,23.15,22.60,23.01,148200);
INSERT INTO eod_data VALUES('ADS',20020306,22.76,24.99,22.76,23.75,238300);
INSERT INTO eod_data VALUES('ADS',20020307,23.80,23.85,23.15,23.21,91600);
INSERT INTO eod_data VALUES('ADS',20020308,23.22,23.50,23.01,23.50,26300);
INSERT INTO eod_data VALUES('ADS',20020311,23.70,24.20,23.33,23.90,107000);
INSERT INTO eod_data VALUES('ADS',20020312,23.90,24.00,23.85,23.85,48200);
INSERT INTO eod_data VALUES('ADS',20020313,23.85,23.95,22.50,22.75,64100);
INSERT INTO eod_data VALUES('ADS',20020314,22.85,23.49,22.50,22.56,43200);
INSERT INTO eod_data VALUES('ADS',20020315,22.52,23.05,22.50,22.50,45600);
INSERT INTO eod_data VALUES('ADS',20020318,22.40,23.25,22.40,23.25,6200);
INSERT INTO eod_data VALUES('ADS',20020319,23.50,23.80,23.11,23.11,39300);
INSERT INTO eod_data VALUES('ADS',20020320,23.05,23.30,22.50,22.60,22500);
INSERT INTO eod_data VALUES('ADS',20020321,22.85,23.50,22.85,23.15,32100);
INSERT INTO eod_data VALUES('ADS',20020322,23.18,23.20,22.66,22.70,32300);
INSERT INTO eod_data VALUES('ADS',20020325,22.95,24.00,22.90,23.86,33700);
INSERT INTO eod_data VALUES('ADS',20020326,23.90,24.91,23.80,24.80,208300);
INSERT INTO eod_data VALUES('ADS',20020327,24.30,24.65,24.00,24.37,63000);
INSERT INTO eod_data VALUES('ADS',20020328,24.45,25.40,24.45,25.14,90300);
INSERT INTO eod_data VALUES('ADS',20020401,25.02,26.20,25.02,25.95,47400);
INSERT INTO eod_data VALUES('ADS',20020402,25.90,25.94,24.14,24.75,172000);
INSERT INTO eod_data VALUES('ADS',20020403,24.75,25.10,24.75,25.00,129700);
INSERT INTO eod_data VALUES('ADS',20020404,25.00,25.30,24.98,25.25,81600);
INSERT INTO eod_data VALUES('ADS',20020405,25.35,25.35,24.10,24.10,44300);
INSERT INTO eod_data VALUES('ADS',20020408,24.90,25.60,24.65,25.40,143900);
INSERT INTO eod_data VALUES('ADS',20020409,25.45,25.70,25.25,25.48,117200);
INSERT INTO eod_data VALUES('ADS',20020410,25.85,25.98,25.31,25.45,43200);
INSERT INTO eod_data VALUES('ADS',20020411,25.50,25.75,25.26,25.62,72000);
INSERT INTO eod_data VALUES('ADS',20020412,25.40,25.75,25.23,25.75,26300);
INSERT INTO eod_data VALUES('ADS',20020415,25.60,25.80,25.40,25.80,191800);
INSERT INTO eod_data VALUES('ADS',20020416,25.90,25.90,25.00,25.25,69300);
INSERT INTO eod_data VALUES('ADS',20020417,25.25,25.30,24.90,24.90,161100);
INSERT INTO eod_data VALUES('ADS',20020418,24.90,24.90,23.90,24.05,167500);
INSERT INTO eod_data VALUES('ADS',20020419,23.85,24.55,23.85,24.49,18800);
INSERT INTO eod_data VALUES('ADS',20020422,24.10,24.67,23.90,23.90,69800);
INSERT INTO eod_data VALUES('ADS',20020423,23.80,24.30,23.80,24.10,152700);
INSERT INTO eod_data VALUES('ADS',20020424,24.15,24.95,24.15,24.68,46300);
INSERT INTO eod_data VALUES('ADS',20020425,24.78,25.00,24.63,24.90,56800);
INSERT INTO eod_data VALUES('ADS',20020426,24.90,25.00,24.28,25.00,34700);
INSERT INTO eod_data VALUES('ADS',20020429,24.75,24.80,24.60,24.76,4000);
INSERT INTO eod_data VALUES('ADS',20020430,24.90,25.00,24.52,24.65,96500);
INSERT INTO eod_data VALUES('ADS',20020501,24.70,24.90,24.40,24.40,226100);
INSERT INTO eod_data VALUES('ADS',20020502,24.40,24.55,24.20,24.55,24600);
INSERT INTO eod_data VALUES('ADS',20020503,24.45,24.60,24.40,24.50,67300);
INSERT INTO eod_data VALUES('ADS',20020506,24.50,24.70,24.50,24.60,64800);
INSERT INTO eod_data VALUES('ADS',20020507,24.50,25.10,24.20,24.40,62100);
INSERT INTO eod_data VALUES('ADS',20020508,24.55,24.55,22.00,22.63,190900);
INSERT INTO eod_data VALUES('ADS',20020509,22.50,22.63,22.00,22.00,99900);
INSERT INTO eod_data VALUES('ADS',20020510,22.00,22.00,20.30,21.45,189100);
INSERT INTO eod_data VALUES('ADS',20020513,21.45,22.70,21.45,22.20,94400);
INSERT INTO eod_data VALUES('ADS',20020514,22.45,22.79,22.45,22.75,104200);
INSERT INTO eod_data VALUES('ADS',20020515,22.95,23.40,22.95,23.27,54900);
INSERT INTO eod_data VALUES('ADS',20020516,23.27,24.09,23.25,23.80,205200);
INSERT INTO eod_data VALUES('ADS',20020517,23.90,23.98,22.00,22.30,135400);
INSERT INTO eod_data VALUES('ADS',20020520,22.40,22.65,22.00,22.00,111200);
INSERT INTO eod_data VALUES('ADS',20020521,22.00,22.01,21.60,21.60,39300);
INSERT INTO eod_data VALUES('ADS',20020522,22.10,22.20,21.00,21.00,60300);
INSERT INTO eod_data VALUES('ADS',20020523,20.95,21.10,20.85,20.88,36700);
INSERT INTO eod_data VALUES('ADS',20020524,20.75,21.15,20.45,20.45,33400);
INSERT INTO eod_data VALUES('ADS',20020528,20.00,20.75,20.00,20.52,181100);
INSERT INTO eod_data VALUES('ADS',20020529,20.52,21.40,20.52,21.33,61600);
INSERT INTO eod_data VALUES('ADS',20020530,21.20,22.00,21.10,21.45,156800);
INSERT INTO eod_data VALUES('ADS',20020531,21.45,21.80,21.40,21.73,181800);
INSERT INTO eod_data VALUES('ADS',20020603,21.63,21.70,21.03,21.15,75200);
INSERT INTO eod_data VALUES('ADS',20020605,21.30,21.40,20.77,20.93,26300);
INSERT INTO eod_data VALUES('ADS',20020606,21.05,22.40,21.05,22.26,71700);
INSERT INTO eod_data VALUES('ADS',20020607,21.96,21.96,21.20,21.25,95900);
INSERT INTO eod_data VALUES('ADS',20020610,21.25,21.35,21.20,21.32,45900);
INSERT INTO eod_data VALUES('ADS',20020611,21.18,21.29,20.95,21.23,36000);
INSERT INTO eod_data VALUES('ADS',20020612,21.10,22.50,21.03,22.11,274800);
INSERT INTO eod_data VALUES('ADS',20020613,22.95,23.78,22.15,23.20,251400);
INSERT INTO eod_data VALUES('ADS',20020614,23.35,23.35,22.61,23.00,117500);
INSERT INTO eod_data VALUES('ADS',20020617,22.85,24.65,22.85,24.04,111900);
INSERT INTO eod_data VALUES('ADS',20020618,23.75,24.74,23.68,24.50,75400);
INSERT INTO eod_data VALUES('ADS',20020619,24.25,25.20,24.25,25.00,206000);
INSERT INTO eod_data VALUES('ADS',20020620,24.85,24.93,24.10,24.30,282100);
INSERT INTO eod_data VALUES('ADS',20020621,24.28,24.70,23.75,24.50,39500);
INSERT INTO eod_data VALUES('ADS',20020624,24.35,24.65,23.69,24.36,152400);
INSERT INTO eod_data VALUES('ADS',20020625,24.45,25.00,24.45,24.55,116500);
INSERT INTO eod_data VALUES('ADS',20020626,24.50,24.50,23.90,24.12,269200);
INSERT INTO eod_data VALUES('ADS',20020627,24.20,25.00,24.10,24.73,148900);
INSERT INTO eod_data VALUES('ADS',20020628,24.98,25.62,24.41,25.55,1701300);
INSERT INTO eod_data VALUES('ADS',20020701,25.20,25.24,24.60,25.15,510000);
INSERT INTO eod_data VALUES('ADS',20020702,25.05,25.25,23.45,23.70,357800);
INSERT INTO eod_data VALUES('ADS',20020703,23.70,23.98,22.89,23.00,363500);
INSERT INTO eod_data VALUES('ADS',20020705,23.01,23.08,22.25,22.45,226900);
INSERT INTO eod_data VALUES('ADS',20020708,22.30,22.30,20.75,21.02,685600);
INSERT INTO eod_data VALUES('ADS',20020709,21.02,21.02,19.45,19.45,863500);
INSERT INTO eod_data VALUES('ADS',20020710,19.47,20.35,19.20,19.20,467800);
INSERT INTO eod_data VALUES('ADS',20020711,18.50,19.28,17.84,18.38,269900);
INSERT INTO eod_data VALUES('ADS',20020712,18.50,19.10,18.45,18.81,140200);
INSERT INTO eod_data VALUES('ADS',20020715,18.82,18.94,18.00,18.55,171300);
INSERT INTO eod_data VALUES('ADS',20020716,18.50,18.63,18.17,18.20,193100);
INSERT INTO eod_data VALUES('ADS',20020717,18.20,18.33,17.18,17.55,278000);
INSERT INTO eod_data VALUES('ADS',20020718,18.15,19.60,18.15,19.00,339700);
INSERT INTO eod_data VALUES('ADS',20020719,19.01,19.50,19.00,19.35,142400);
INSERT INTO eod_data VALUES('ADS',20020722,19.35,19.35,19.00,19.00,141500);
INSERT INTO eod_data VALUES('ADS',20020723,19.00,20.09,19.00,19.46,142100);
INSERT INTO eod_data VALUES('ADS',20020724,19.35,19.42,19.18,19.42,98500);
INSERT INTO eod_data VALUES('ADS',20020725,19.45,20.40,19.45,20.40,37500);
INSERT INTO eod_data VALUES('ADS',20020726,20.30,20.30,19.50,19.77,140500);
INSERT INTO eod_data VALUES('ADS',20020729,19.90,21.00,19.80,20.94,100400);
INSERT INTO eod_data VALUES('ADS',20020730,20.94,21.00,20.58,20.90,47600);
INSERT INTO eod_data VALUES('ADS',20020731,20.30,21.50,20.30,20.80,80900);
INSERT INTO eod_data VALUES('ADS',20020801,20.70,20.70,19.55,19.65,89900);
INSERT INTO eod_data VALUES('ADS',20020802,19.50,19.50,18.80,19.15,247900);
INSERT INTO eod_data VALUES('ADS',20020805,19.10,19.10,17.56,17.63,166000);
INSERT INTO eod_data VALUES('ADS',20020806,18.00,18.32,17.50,17.50,182000);
INSERT INTO eod_data VALUES('ADS',20020807,17.90,18.45,17.69,18.30,134800);
INSERT INTO eod_data VALUES('ADS',20020808,18.31,18.45,17.80,18.06,76300);
INSERT INTO eod_data VALUES('ADS',20020809,18.00,18.00,17.75,17.82,111600);
INSERT INTO eod_data VALUES('ADS',20020812,17.78,18.10,17.75,17.97,61500);
INSERT INTO eod_data VALUES('ADS',20020813,18.15,18.15,17.60,17.66,92000);
INSERT INTO eod_data VALUES('ADS',20020814,17.80,18.15,17.70,18.06,93600);
INSERT INTO eod_data VALUES('ADS',20020815,18.50,18.50,18.17,18.33,97800);
INSERT INTO eod_data VALUES('ADS',20020816,18.45,19.50,18.44,19.35,123300);
INSERT INTO eod_data VALUES('ADS',20020819,19.25,19.50,19.15,19.25,53100);
INSERT INTO eod_data VALUES('ADS',20020820,19.15,19.55,19.10,19.30,32900);
INSERT INTO eod_data VALUES('ADS',20020821,19.33,19.33,19.05,19.20,29200);
INSERT INTO eod_data VALUES('ADS',20020822,19.20,19.40,19.15,19.35,39200);
INSERT INTO eod_data VALUES('ADS',20020823,19.25,19.85,19.05,19.45,49000);
INSERT INTO eod_data VALUES('ADS',20020826,19.45,19.49,19.01,19.45,41100);
INSERT INTO eod_data VALUES('ADS',20020827,19.50,20.00,19.46,19.76,139400);
INSERT INTO eod_data VALUES('ADS',20020828,19.75,19.75,19.05,19.06,107400);
INSERT INTO eod_data VALUES('ADS',20020829,19.02,19.03,18.45,18.84,128200);
INSERT INTO eod_data VALUES('ADS',20020830,18.75,18.80,17.90,18.01,77400);
INSERT INTO eod_data VALUES('ADS',20020903,18.05,18.10,17.27,17.30,152800);
INSERT INTO eod_data VALUES('ADS',20020904,17.31,17.31,16.83,16.99,88500);
INSERT INTO eod_data VALUES('ADS',20020905,16.90,16.90,15.83,16.00,542400);
INSERT INTO eod_data VALUES('ADS',20020906,16.40,16.90,16.40,16.53,164700);
INSERT INTO eod_data VALUES('ADS',20020909,16.55,16.55,16.24,16.30,43000);
INSERT INTO eod_data VALUES('ADS',20020910,16.32,16.45,15.94,15.99,105300);
INSERT INTO eod_data VALUES('ADS',20020911,15.55,16.15,15.55,15.96,107700);
INSERT INTO eod_data VALUES('ADS',20020912,15.90,15.98,15.70,15.76,226700);
INSERT INTO eod_data VALUES('ADS',20020913,15.61,15.61,15.09,15.19,124600);
INSERT INTO eod_data VALUES('ADS',20020916,15.20,15.20,14.44,14.92,144400);
INSERT INTO eod_data VALUES('ADS',20020917,15.50,15.80,15.25,15.54,433600);
INSERT INTO eod_data VALUES('ADS',20020918,15.54,15.54,15.26,15.26,96300);
INSERT INTO eod_data VALUES('ADS',20020919,15.01,15.29,14.60,15.00,241300);
INSERT INTO eod_data VALUES('ADS',20020920,15.20,15.22,14.70,14.81,155500);
INSERT INTO eod_data VALUES('ADS',20020923,14.71,14.71,13.95,14.08,62600);
INSERT INTO eod_data VALUES('ADS',20020924,14.07,14.52,14.00,14.46,284000);
INSERT INTO eod_data VALUES('ADS',20020925,14.50,14.60,14.46,14.54,314600);
INSERT INTO eod_data VALUES('ADS',20020926,14.57,14.78,14.55,14.70,178800);
INSERT INTO eod_data VALUES('ADS',20020927,14.70,14.73,14.54,14.60,57900);
INSERT INTO eod_data VALUES('ADS',20020930,14.20,15.65,14.05,15.15,132100);
INSERT INTO eod_data VALUES('ADS',20021001,15.30,16.20,15.20,16.20,185200);
INSERT INTO eod_data VALUES('ADS',20021002,16.10,16.10,15.60,16.00,270700);
INSERT INTO eod_data VALUES('ADS',20021003,15.95,15.95,15.05,15.05,82600);
INSERT INTO eod_data VALUES('ADS',20021004,15.05,15.05,13.73,14.20,122400);
INSERT INTO eod_data VALUES('ADS',20021007,14.10,14.20,13.85,13.85,21300);
INSERT INTO eod_data VALUES('ADS',20021008,13.95,15.00,13.87,14.68,95100);
INSERT INTO eod_data VALUES('ADS',20021009,14.69,14.69,13.80,14.01,54900);
INSERT INTO eod_data VALUES('ADS',20021010,14.10,14.28,13.86,14.01,138100);
INSERT INTO eod_data VALUES('ADS',20021011,14.25,16.38,14.25,16.05,150000);
INSERT INTO eod_data VALUES('ADS',20021014,16.00,17.90,15.90,17.52,188700);
INSERT INTO eod_data VALUES('ADS',20021015,18.40,18.65,18.10,18.40,211200);
INSERT INTO eod_data VALUES('ADS',20021016,18.40,18.40,17.30,17.80,163900);
INSERT INTO eod_data VALUES('ADS',20021017,18.40,18.65,18.24,18.50,443500);
INSERT INTO eod_data VALUES('ADS',20021018,18.51,18.51,17.70,17.80,157800);
INSERT INTO eod_data VALUES('ADS',20021021,17.80,17.92,17.65,17.75,166900);
INSERT INTO eod_data VALUES('ADS',20021022,17.50,17.99,17.20,17.28,114900);
INSERT INTO eod_data VALUES('ADS',20021023,17.29,17.52,17.09,17.39,109600);
INSERT INTO eod_data VALUES('ADS',20021024,17.45,17.45,16.80,16.90,148200);
INSERT INTO eod_data VALUES('ADS',20021025,16.85,17.07,16.77,16.99,80500);
INSERT INTO eod_data VALUES('ADS',20021028,16.50,17.10,16.08,17.10,144500);
INSERT INTO eod_data VALUES('ADS',20021029,17.00,17.00,16.40,17.00,145600);
INSERT INTO eod_data VALUES('ADS',20021030,17.00,17.05,16.75,16.98,26400);
INSERT INTO eod_data VALUES('ADS',20021031,16.99,17.03,16.60,17.00,133800);
INSERT INTO eod_data VALUES('ADS',20021101,16.90,17.62,16.80,17.55,94200);
INSERT INTO eod_data VALUES('ADS',20021104,17.55,18.69,17.55,18.60,73200);
INSERT INTO eod_data VALUES('ADS',20021105,18.50,18.55,17.85,18.20,47500);
INSERT INTO eod_data VALUES('ADS',20021106,18.10,18.97,18.10,18.86,75200);
INSERT INTO eod_data VALUES('ADS',20021107,18.95,18.95,18.41,18.60,56800);
INSERT INTO eod_data VALUES('ADS',20021108,18.60,18.78,18.10,18.20,154700);
INSERT INTO eod_data VALUES('ADS',20021111,18.20,18.69,17.80,17.92,53400);
INSERT INTO eod_data VALUES('ADS',20021112,17.95,18.48,17.95,18.15,82900);
INSERT INTO eod_data VALUES('ADS',20021113,18.16,18.60,18.16,18.35,41900);
INSERT INTO eod_data VALUES('ADS',20021114,18.38,19.30,18.27,18.78,179800);
INSERT INTO eod_data VALUES('ADS',20021115,18.85,19.48,18.80,19.04,100400);
INSERT INTO eod_data VALUES('ADS',20021118,19.04,19.50,19.00,19.08,79100);
INSERT INTO eod_data VALUES('ADS',20021119,18.91,19.45,18.82,18.88,78600);
INSERT INTO eod_data VALUES('ADS',20021120,18.88,19.30,18.88,19.24,153600);
INSERT INTO eod_data VALUES('ADS',20021121,19.40,21.20,19.40,20.09,221300);
INSERT INTO eod_data VALUES('ADS',20021122,20.00,21.25,19.90,21.00,134200);
INSERT INTO eod_data VALUES('ADS',20021125,21.01,21.13,19.75,20.02,92100);
INSERT INTO eod_data VALUES('ADS',20021126,20.07,20.15,19.03,19.04,92300);
INSERT INTO eod_data VALUES('ADS',20021127,19.12,19.63,19.00,19.25,68600);
INSERT INTO eod_data VALUES('ADS',20021129,19.25,19.50,18.97,19.01,43000);
INSERT INTO eod_data VALUES('ADS',20021202,19.15,19.25,18.64,19.04,199500);
INSERT INTO eod_data VALUES('ADS',20021203,19.05,19.12,18.50,18.57,69200);
INSERT INTO eod_data VALUES('ADS',20021204,18.10,19.05,18.10,18.95,105000);
INSERT INTO eod_data VALUES('ADS',20021205,18.97,19.20,18.70,19.05,41700);
INSERT INTO eod_data VALUES('ADS',20021206,18.90,18.95,18.80,18.91,62100);
INSERT INTO eod_data VALUES('ADS',20021209,18.84,18.84,17.89,17.89,88600);
INSERT INTO eod_data VALUES('ADS',20021210,18.00,19.10,18.00,19.08,67000);
INSERT INTO eod_data VALUES('ADS',20021211,18.95,19.29,18.71,19.09,41800);
INSERT INTO eod_data VALUES('ADS',20021212,19.00,19.00,18.30,18.39,35700);
INSERT INTO eod_data VALUES('ADS',20021213,18.40,18.40,18.15,18.15,40100);
INSERT INTO eod_data VALUES('ADS',20021216,18.20,18.20,17.94,18.00,37000);
INSERT INTO eod_data VALUES('ADS',20021217,18.00,18.05,17.82,17.99,49500);
INSERT INTO eod_data VALUES('ADS',20021218,17.98,17.99,17.82,17.98,17600);
INSERT INTO eod_data VALUES('ADS',20021219,17.90,17.97,17.55,17.67,83800);
INSERT INTO eod_data VALUES('ADS',20021220,17.70,18.02,17.70,17.79,37100);
INSERT INTO eod_data VALUES('ADS',20021223,17.54,17.93,17.53,17.73,32300);
INSERT INTO eod_data VALUES('ADS',20021224,17.74,18.00,17.50,17.65,17500);
INSERT INTO eod_data VALUES('ADS',20021226,17.70,18.17,17.70,18.00,79700);
INSERT INTO eod_data VALUES('ADS',20021227,17.98,17.99,17.50,17.57,41800);
INSERT INTO eod_data VALUES('ADS',20021230,17.55,18.00,17.55,17.91,28200);
INSERT INTO eod_data VALUES('ADS',20021231,17.85,18.04,17.71,17.72,41500);
INSERT INTO eod_data VALUES('ADS',20030102,17.82,18.04,17.82,18.00,56700);
INSERT INTO eod_data VALUES('ADS',20030103,18.00,18.00,17.86,17.95,53000);
INSERT INTO eod_data VALUES('ADS',20030106,18.00,18.00,17.65,17.65,45500);
INSERT INTO eod_data VALUES('ADS',20030107,17.75,17.75,17.60,17.75,33400);
INSERT INTO eod_data VALUES('ADS',20030108,17.70,17.84,17.55,17.70,43800);
INSERT INTO eod_data VALUES('ADS',20030109,17.70,18.00,17.70,18.00,259300);
INSERT INTO eod_data VALUES('ADS',20030110,17.90,18.92,17.90,18.84,38600);
INSERT INTO eod_data VALUES('ADS',20030113,18.87,19.20,18.87,19.02,33800);
INSERT INTO eod_data VALUES('ADS',20030114,19.02,19.16,18.84,18.85,88000);
INSERT INTO eod_data VALUES('ADS',20030115,18.80,18.80,18.15,18.52,371500);
INSERT INTO eod_data VALUES('ADS',20030116,18.53,18.75,18.49,18.75,22400);
INSERT INTO eod_data VALUES('ADS',20030117,18.60,18.60,18.35,18.51,55700);
INSERT INTO eod_data VALUES('ADS',20030121,18.51,18.61,18.41,18.50,113300);
INSERT INTO eod_data VALUES('ADS',20030122,18.45,18.65,18.45,18.56,72300);
INSERT INTO eod_data VALUES('ADS',20030123,18.59,18.90,18.57,18.79,60800);
INSERT INTO eod_data VALUES('ADS',20030124,18.69,18.75,18.60,18.65,178900);
INSERT INTO eod_data VALUES('ADS',20030127,18.60,18.60,18.00,18.15,60300);
INSERT INTO eod_data VALUES('ADS',20030128,18.15,18.50,18.00,18.21,47200);
INSERT INTO eod_data VALUES('ADS',20030129,18.22,18.38,17.90,18.12,35200);
INSERT INTO eod_data VALUES('ADS',20030130,18.12,18.30,17.31,17.46,149300);
INSERT INTO eod_data VALUES('ADS',20030131,17.46,17.80,17.30,17.49,121100);
INSERT INTO eod_data VALUES('ADS',20030203,17.74,17.80,17.30,17.49,88600);
INSERT INTO eod_data VALUES('ADS',20030204,17.60,17.60,17.11,17.15,61700);
INSERT INTO eod_data VALUES('ADS',20030205,17.15,17.30,17.07,17.07,53700);
INSERT INTO eod_data VALUES('ADS',20030206,17.00,17.25,16.84,16.90,84600);
INSERT INTO eod_data VALUES('ADS',20030207,16.91,16.91,16.44,16.44,90100);
INSERT INTO eod_data VALUES('ADS',20030210,16.45,16.64,15.99,16.42,70600);
INSERT INTO eod_data VALUES('ADS',20030211,16.42,16.42,16.04,16.07,45900);
INSERT INTO eod_data VALUES('ADS',20030212,16.00,16.04,15.42,15.70,167300);
INSERT INTO eod_data VALUES('ADS',20030213,15.78,15.78,15.23,15.57,112200);
INSERT INTO eod_data VALUES('ADS',20030214,15.53,15.95,15.53,15.90,43400);
INSERT INTO eod_data VALUES('ADS',20030218,15.93,16.63,15.93,16.54,69500);
INSERT INTO eod_data VALUES('ADS',20030219,16.54,16.66,16.15,16.17,75000);
INSERT INTO eod_data VALUES('ADS',20030220,16.27,16.45,16.00,16.00,134200);
INSERT INTO eod_data VALUES('ADS',20030221,16.10,17.14,16.10,16.72,88500);
INSERT INTO eod_data VALUES('ADS',20030224,16.62,16.65,16.03,16.04,39600);
INSERT INTO eod_data VALUES('ADS',20030225,16.05,16.05,15.89,15.94,97600);
INSERT INTO eod_data VALUES('ADS',20030226,16.00,16.59,15.93,16.55,110900);
INSERT INTO eod_data VALUES('ADS',20030227,16.55,17.25,16.55,16.83,143300);
INSERT INTO eod_data VALUES('ADS',20030228,16.82,17.00,16.60,16.60,39600);
INSERT INTO eod_data VALUES('ADS',20030303,16.70,16.95,16.55,16.55,54700);
INSERT INTO eod_data VALUES('ADS',20030304,16.60,16.76,16.42,16.50,91000);
INSERT INTO eod_data VALUES('ADS',20030305,16.48,16.60,16.30,16.49,40200);
INSERT INTO eod_data VALUES('ADS',20030306,16.46,16.49,16.19,16.25,70700);
INSERT INTO eod_data VALUES('ADS',20030307,16.10,16.10,15.82,15.95,88000);
INSERT INTO eod_data VALUES('ADS',20030310,15.95,15.95,15.50,15.50,23900);
INSERT INTO eod_data VALUES('ADS',20030311,15.51,15.95,14.95,14.95,198700);
INSERT INTO eod_data VALUES('ADS',20030312,14.96,14.96,14.65,14.79,170400);
INSERT INTO eod_data VALUES('ADS',20030313,14.89,15.29,14.89,15.25,152700);
INSERT INTO eod_data VALUES('ADS',20030314,15.45,15.70,15.30,15.70,135700);
INSERT INTO eod_data VALUES('ADS',20030317,15.45,15.59,15.32,15.50,95900);
INSERT INTO eod_data VALUES('ADS',20030318,15.75,15.85,15.37,15.79,83100);
INSERT INTO eod_data VALUES('ADS',20030319,15.90,16.44,15.64,16.25,143200);
INSERT INTO eod_data VALUES('ADS',20030320,16.26,16.56,16.12,16.55,137800);
INSERT INTO eod_data VALUES('ADS',20030321,16.90,17.63,16.77,17.63,181000);
INSERT INTO eod_data VALUES('ADS',20030324,17.45,17.63,17.13,17.51,223700);
INSERT INTO eod_data VALUES('ADS',20030325,17.40,17.40,17.10,17.20,173300);
INSERT INTO eod_data VALUES('ADS',20030326,17.25,17.25,16.85,16.99,86100);
INSERT INTO eod_data VALUES('ADS',20030327,17.00,17.03,16.80,16.85,229700);
INSERT INTO eod_data VALUES('ADS',20030328,16.80,17.15,16.70,17.10,81800);
INSERT INTO eod_data VALUES('ADS',20030331,16.95,17.18,16.61,17.00,65400);
INSERT INTO eod_data VALUES('ADS',20030401,17.18,17.20,16.98,17.05,97600);
INSERT INTO eod_data VALUES('ADS',20030402,17.30,18.00,17.05,17.90,206000);
INSERT INTO eod_data VALUES('ADS',20030403,17.90,17.96,17.65,17.72,170400);
INSERT INTO eod_data VALUES('ADS',20030404,17.79,18.00,17.61,17.87,95600);
INSERT INTO eod_data VALUES('ADS',20030407,17.85,18.10,17.02,17.11,358300);
INSERT INTO eod_data VALUES('ADS',20030408,17.11,17.11,16.17,16.31,367700);
INSERT INTO eod_data VALUES('ADS',20030409,16.25,16.38,15.90,16.15,225800);
INSERT INTO eod_data VALUES('ADS',20030410,16.25,16.80,16.25,16.80,168900);
INSERT INTO eod_data VALUES('ADS',20030411,16.75,17.22,16.70,17.00,173500);
INSERT INTO eod_data VALUES('ADS',20030414,17.00,17.39,16.85,17.39,229700);
INSERT INTO eod_data VALUES('ADS',20030415,17.50,18.26,17.30,18.12,289100);
INSERT INTO eod_data VALUES('ADS',20030416,20.00,20.90,19.93,20.39,1067300);
INSERT INTO eod_data VALUES('ADS',20030417,20.40,20.95,20.38,20.59,635200);
INSERT INTO eod_data VALUES('ADS',20030421,20.50,20.70,20.10,20.45,513700);
INSERT INTO eod_data VALUES('ADS',20030422,20.20,20.80,20.12,20.72,285200);
INSERT INTO eod_data VALUES('ADS',20030423,20.72,21.25,20.69,21.02,378200);
INSERT INTO eod_data VALUES('ADS',20030424,20.85,20.87,20.00,20.16,568600);
INSERT INTO eod_data VALUES('ADS',20030425,20.15,20.74,20.06,20.20,2886400);
INSERT INTO eod_data VALUES('ADS',20030428,20.26,21.80,20.26,21.34,663500);
INSERT INTO eod_data VALUES('ADS',20030429,21.59,21.65,20.85,21.14,285500);
INSERT INTO eod_data VALUES('ADS',20030430,21.14,21.20,20.87,21.00,428800);
INSERT INTO eod_data VALUES('ADS',20030501,21.09,21.56,21.01,21.16,384100);
INSERT INTO eod_data VALUES('ADS',20030502,21.10,21.87,21.10,21.86,243100);
INSERT INTO eod_data VALUES('ADS',20030505,21.80,21.99,21.70,21.86,201300);
INSERT INTO eod_data VALUES('ADS',20030506,21.86,22.41,21.70,22.41,342700);
INSERT INTO eod_data VALUES('ADS',20030507,22.41,23.70,22.41,23.39,1027400);
INSERT INTO eod_data VALUES('ADS',20030508,23.00,23.50,22.75,23.17,449700);
INSERT INTO eod_data VALUES('ADS',20030509,23.29,23.95,23.10,23.90,387800);
INSERT INTO eod_data VALUES('ADS',20030512,23.10,23.60,22.89,23.23,441300);
INSERT INTO eod_data VALUES('ADS',20030513,23.10,23.21,22.91,23.00,177700);
INSERT INTO eod_data VALUES('ADS',20030514,23.25,23.25,22.64,23.05,89200);
INSERT INTO eod_data VALUES('ADS',20030515,23.05,23.50,23.04,23.45,202600);
INSERT INTO eod_data VALUES('ADS',20030516,23.25,23.75,23.21,23.69,285300);
INSERT INTO eod_data VALUES('ADS',20030519,23.55,23.78,23.43,23.65,177800);
INSERT INTO eod_data VALUES('ADS',20030520,23.50,23.50,22.64,22.92,227000);
INSERT INTO eod_data VALUES('ADS',20030521,22.82,22.96,22.68,22.75,131800);
INSERT INTO eod_data VALUES('ADS',20030522,23.25,23.53,23.21,23.46,206700);
INSERT INTO eod_data VALUES('ADS',20030523,23.55,24.20,23.53,23.85,206000);
INSERT INTO eod_data VALUES('ADS',20030527,23.85,24.10,23.75,24.00,164100);
INSERT INTO eod_data VALUES('ADS',20030528,24.05,24.60,24.05,24.50,329300);
INSERT INTO eod_data VALUES('ADS',20030529,24.30,24.31,23.68,23.85,178400);
INSERT INTO eod_data VALUES('ADS',20030530,23.10,24.53,23.10,24.53,442600);
INSERT INTO eod_data VALUES('ADS',20030602,24.28,24.63,23.50,24.13,340400);
INSERT INTO eod_data VALUES('ADS',20030603,24.00,24.23,23.63,23.94,136100);
INSERT INTO eod_data VALUES('ADS',20030604,24.10,24.64,24.10,24.52,214400);
INSERT INTO eod_data VALUES('ADS',20030605,24.49,25.00,24.37,25.00,131500);
INSERT INTO eod_data VALUES('ADS',20030606,25.10,25.49,24.67,24.95,161600);
INSERT INTO eod_data VALUES('ADS',20030609,24.60,24.60,23.78,23.98,170300);
INSERT INTO eod_data VALUES('ADS',20030610,24.30,24.65,24.15,24.50,135200);
INSERT INTO eod_data VALUES('ADS',20030611,24.40,25.00,24.30,24.95,104100);
INSERT INTO eod_data VALUES('ADS',20030612,25.00,25.00,24.80,24.99,82500);
INSERT INTO eod_data VALUES('ADS',20030613,24.87,25.00,24.80,24.94,84900);
INSERT INTO eod_data VALUES('ADS',20030616,24.80,25.19,24.80,25.10,217300);
INSERT INTO eod_data VALUES('ADS',20030617,25.15,25.44,25.05,25.42,179700);
INSERT INTO eod_data VALUES('ADS',20030618,25.42,25.76,25.22,25.66,115200);
INSERT INTO eod_data VALUES('ADS',20030619,25.80,25.92,25.21,25.47,154400);
INSERT INTO eod_data VALUES('ADS',20030620,25.45,25.45,24.10,24.61,313500);
INSERT INTO eod_data VALUES('ADS',20030623,24.41,24.46,23.80,24.00,232300);
INSERT INTO eod_data VALUES('ADS',20030624,24.00,24.18,23.87,24.03,339300);
INSERT INTO eod_data VALUES('ADS',20030625,24.20,24.33,24.10,24.26,169400);
INSERT INTO eod_data VALUES('ADS',20030626,24.20,24.26,23.45,23.65,201100);
INSERT INTO eod_data VALUES('ADS',20030627,23.85,23.90,23.40,23.50,173700);
INSERT INTO eod_data VALUES('ADS',20030630,23.51,24.35,23.26,23.40,1853000);
INSERT INTO eod_data VALUES('ADS',20030701,23.40,23.52,22.71,23.46,484600);
INSERT INTO eod_data VALUES('ADS',20030702,24.00,25.44,23.98,25.43,540600);
INSERT INTO eod_data VALUES('ADS',20030703,25.18,25.18,24.90,25.01,123900);
INSERT INTO eod_data VALUES('ADS',20030707,25.11,25.85,25.10,25.74,193400);
INSERT INTO eod_data VALUES('ADS',20030708,25.59,26.80,25.53,26.80,333700);
INSERT INTO eod_data VALUES('ADS',20030709,27.00,27.84,27.00,27.60,758600);
INSERT INTO eod_data VALUES('ADS',20030710,27.00,27.00,26.40,26.41,183400);
INSERT INTO eod_data VALUES('ADS',20030711,26.42,27.10,26.39,27.08,229300);
INSERT INTO eod_data VALUES('ADS',20030714,27.11,27.90,27.11,27.65,285400);
INSERT INTO eod_data VALUES('ADS',20030715,27.80,28.22,27.63,27.75,322300);
INSERT INTO eod_data VALUES('ADS',20030716,27.75,28.05,27.40,27.40,245600);
INSERT INTO eod_data VALUES('ADS',20030717,28.75,29.50,28.25,28.40,796500);
INSERT INTO eod_data VALUES('ADS',20030718,28.40,28.80,27.95,27.95,431400);
INSERT INTO eod_data VALUES('ADS',20030721,27.75,27.80,26.40,27.39,577500);
INSERT INTO eod_data VALUES('ADS',20030722,26.75,27.47,26.65,27.01,573700);
INSERT INTO eod_data VALUES('ADS',20030723,27.20,28.25,27.20,27.80,496900);
INSERT INTO eod_data VALUES('ADS',20030724,27.90,28.35,27.55,27.55,193500);
INSERT INTO eod_data VALUES('ADS',20030725,27.50,28.85,27.50,28.71,366200);
INSERT INTO eod_data VALUES('ADS',20030728,28.50,28.51,28.00,28.19,236700);
INSERT INTO eod_data VALUES('ADS',20030729,28.05,28.45,28.00,28.30,470400);
INSERT INTO eod_data VALUES('ADS',20030730,28.45,28.45,28.24,28.27,277200);
INSERT INTO eod_data VALUES('ADS',20030731,28.35,28.35,27.35,27.40,295600);
INSERT INTO eod_data VALUES('ADS',20030801,27.50,28.50,27.30,28.45,365600);
INSERT INTO eod_data VALUES('ADS',20030804,28.30,28.30,27.40,27.58,215200);
INSERT INTO eod_data VALUES('ADS',20030805,27.59,28.24,27.57,27.60,263400);
INSERT INTO eod_data VALUES('ADS',20030806,27.60,27.61,26.91,27.10,156900);
INSERT INTO eod_data VALUES('ADS',20030807,26.92,27.34,26.92,27.05,324500);
INSERT INTO eod_data VALUES('ADS',20030808,27.05,27.06,26.70,26.86,198800);
INSERT INTO eod_data VALUES('ADS',20030811,26.93,26.95,26.40,26.80,369100);
INSERT INTO eod_data VALUES('ADS',20030812,27.00,27.15,26.90,27.05,416200);
INSERT INTO eod_data VALUES('ADS',20030813,27.06,27.85,26.94,27.67,366100);
INSERT INTO eod_data VALUES('ADS',20030814,27.75,28.15,27.65,28.11,183000);
INSERT INTO eod_data VALUES('ADS',20030815,28.00,28.05,27.79,28.00,44300);
INSERT INTO eod_data VALUES('ADS',20030818,28.00,28.35,27.90,28.20,267600);
INSERT INTO eod_data VALUES('ADS',20030819,28.05,28.51,27.76,28.35,232700);
INSERT INTO eod_data VALUES('ADS',20030820,28.25,28.84,27.80,28.55,194000);
INSERT INTO eod_data VALUES('ADS',20030821,28.50,29.74,28.50,28.95,301800);
INSERT INTO eod_data VALUES('ADS',20030822,28.95,29.40,28.61,28.70,235400);
INSERT INTO eod_data VALUES('ADS',20030825,28.65,28.67,28.14,28.30,227000);
INSERT INTO eod_data VALUES('ADS',20030826,28.05,28.73,27.99,28.36,100500);
INSERT INTO eod_data VALUES('ADS',20030827,28.40,28.85,28.10,28.54,134100);
INSERT INTO eod_data VALUES('ADS',20030828,28.44,29.25,28.33,29.06,145600);
INSERT INTO eod_data VALUES('ADS',20030829,29.15,29.60,28.87,29.60,116600);
INSERT INTO eod_data VALUES('ADS',20030902,29.45,29.54,28.90,29.35,299200);
INSERT INTO eod_data VALUES('ADS',20030903,29.15,29.70,29.01,29.18,191700);
INSERT INTO eod_data VALUES('ADS',20030904,29.15,29.15,28.44,28.60,277700);
INSERT INTO eod_data VALUES('ADS',20030905,28.68,28.70,28.31,28.33,191700);
INSERT INTO eod_data VALUES('ADS',20030908,28.53,29.00,28.40,29.00,186500);
INSERT INTO eod_data VALUES('ADS',20030909,28.80,29.25,28.80,29.10,178000);
INSERT INTO eod_data VALUES('ADS',20030910,28.90,29.10,28.27,28.39,204400);
INSERT INTO eod_data VALUES('ADS',20030911,28.32,28.65,28.01,28.65,158000);
INSERT INTO eod_data VALUES('ADS',20030912,28.64,28.90,28.57,28.70,121400);
INSERT INTO eod_data VALUES('ADS',20030915,28.71,28.84,28.50,28.60,177000);
INSERT INTO eod_data VALUES('ADS',20030916,28.49,28.49,27.60,27.95,523600);
INSERT INTO eod_data VALUES('ADS',20030917,27.93,27.95,27.65,27.70,433000);
INSERT INTO eod_data VALUES('ADS',20030918,27.70,27.99,27.63,27.90,445300);
INSERT INTO eod_data VALUES('ADS',20030919,27.90,28.10,27.89,28.07,200900);
INSERT INTO eod_data VALUES('ADS',20030922,27.90,27.95,27.70,27.89,171700);
INSERT INTO eod_data VALUES('ADS',20030923,27.80,28.07,27.77,28.04,303000);
INSERT INTO eod_data VALUES('ADS',20030924,27.94,28.03,27.80,27.86,343200);
INSERT INTO eod_data VALUES('ADS',20030925,27.84,27.90,27.44,27.44,136000);
INSERT INTO eod_data VALUES('ADS',20030926,27.44,27.44,26.70,26.70,262300);
INSERT INTO eod_data VALUES('ADS',20030929,26.74,26.90,26.56,26.62,127200);
INSERT INTO eod_data VALUES('ADS',20030930,26.57,26.67,26.18,26.40,357900);
INSERT INTO eod_data VALUES('ADS',20031001,27.20,27.45,27.00,27.40,527100);
INSERT INTO eod_data VALUES('ADS',20031002,27.48,27.82,27.45,27.81,368100);
INSERT INTO eod_data VALUES('ADS',20031003,27.97,28.20,27.97,28.01,192900);
INSERT INTO eod_data VALUES('ADS',20031006,28.10,28.40,27.98,28.34,227400);
INSERT INTO eod_data VALUES('ADS',20031007,28.14,28.44,28.10,28.39,246800);
INSERT INTO eod_data VALUES('ADS',20031008,28.39,28.63,28.36,28.56,262800);
INSERT INTO eod_data VALUES('ADS',20031009,28.60,29.09,28.57,28.79,365500);
INSERT INTO eod_data VALUES('ADS',20031010,28.94,29.00,28.77,28.77,123300);
INSERT INTO eod_data VALUES('ADS',20031013,28.80,29.10,28.68,28.82,120600);
INSERT INTO eod_data VALUES('ADS',20031014,28.80,29.05,28.73,28.89,95700);
INSERT INTO eod_data VALUES('ADS',20031015,28.98,29.00,28.43,28.70,280800);
INSERT INTO eod_data VALUES('ADS',20031016,29.40,29.50,28.50,28.94,501700);
INSERT INTO eod_data VALUES('ADS',20031017,28.95,29.00,28.30,28.45,354300);
INSERT INTO eod_data VALUES('ADS',20031020,28.40,28.40,28.01,28.08,750800);
INSERT INTO eod_data VALUES('ADS',20031021,28.20,28.25,28.11,28.25,360000);
INSERT INTO eod_data VALUES('ADS',20031022,27.25,27.30,26.85,26.91,509200);
INSERT INTO eod_data VALUES('ADS',20031023,26.80,26.98,26.44,26.96,717500);
INSERT INTO eod_data VALUES('ADS',20031024,26.89,27.02,26.65,26.85,567600);
INSERT INTO eod_data VALUES('ADS',20031027,26.70,26.85,26.68,26.69,574800);
INSERT INTO eod_data VALUES('ADS',20031028,26.70,27.20,26.70,27.10,394800);
INSERT INTO eod_data VALUES('ADS',20031029,27.10,27.20,26.85,27.14,435600);
INSERT INTO eod_data VALUES('ADS',20031030,27.22,27.27,26.65,26.95,809700);
INSERT INTO eod_data VALUES('ADS',20031031,27.45,28.14,27.40,27.78,3794100);
INSERT INTO eod_data VALUES('ADS',20031103,27.80,28.23,27.75,27.77,491470);
INSERT INTO eod_data VALUES('ADS',20031104,27.72,27.90,27.42,27.51,438326);
INSERT INTO eod_data VALUES('ADS',20031105,27.46,27.97,27.30,27.97,464900);
INSERT INTO eod_data VALUES('ADS',20031106,27.72,27.84,27.50,27.55,336800);
INSERT INTO eod_data VALUES('ADS',20031107,27.75,27.90,27.62,27.80,415100);
INSERT INTO eod_data VALUES('ADS',20031110,27.80,27.93,27.75,27.85,287300);
INSERT INTO eod_data VALUES('ADS',20031111,27.85,27.85,27.50,27.50,247100);
INSERT INTO eod_data VALUES('ADS',20031112,27.50,27.90,27.50,27.88,307600);
INSERT INTO eod_data VALUES('ADS',20031113,27.88,28.25,27.84,28.23,383400);
INSERT INTO eod_data VALUES('ADS',20031114,28.20,28.27,27.93,28.21,464400);
INSERT INTO eod_data VALUES('ADS',20031117,28.21,28.26,28.00,28.25,499500);
INSERT INTO eod_data VALUES('ADS',20031118,28.40,28.55,27.38,27.51,543400);
INSERT INTO eod_data VALUES('ADS',20031119,27.51,28.50,27.51,28.50,579700);
INSERT INTO eod_data VALUES('ADS',20031120,28.48,28.48,28.19,28.22,299400);
INSERT INTO eod_data VALUES('ADS',20031121,28.35,28.43,28.18,28.33,188500);
INSERT INTO eod_data VALUES('ADS',20031124,28.33,28.65,28.33,28.63,402100);
INSERT INTO eod_data VALUES('ADS',20031125,28.95,29.60,28.83,29.57,625400);
INSERT INTO eod_data VALUES('ADS',20031126,29.60,29.80,29.52,29.78,469400);
INSERT INTO eod_data VALUES('ADS',20031128,29.75,30.15,29.73,29.98,213300);
INSERT INTO eod_data VALUES('ADS',20031201,30.18,30.89,30.18,30.51,702100);
INSERT INTO eod_data VALUES('ADS',20031202,30.68,30.74,30.30,30.41,470400);
INSERT INTO eod_data VALUES('ADS',20031203,30.52,30.53,29.58,29.88,336600);
INSERT INTO eod_data VALUES('ADS',20031204,29.88,30.00,29.53,29.74,220000);
INSERT INTO eod_data VALUES('ADS',20031205,29.75,29.75,29.31,29.48,192900);
INSERT INTO eod_data VALUES('ADS',20031208,29.48,29.71,29.40,29.55,282800);
INSERT INTO eod_data VALUES('ADS',20031209,29.80,30.00,29.11,29.25,306500);
INSERT INTO eod_data VALUES('ADS',20031210,28.85,28.97,28.35,28.60,230900);
INSERT INTO eod_data VALUES('ADS',20031211,28.60,29.04,28.50,28.87,333900);
INSERT INTO eod_data VALUES('ADS',20031212,29.00,29.10,28.80,29.10,176100);
INSERT INTO eod_data VALUES('ADS',20031215,29.15,29.37,28.30,28.30,330000);
INSERT INTO eod_data VALUES('ADS',20031216,28.25,28.64,27.85,28.13,456300);
INSERT INTO eod_data VALUES('ADS',20031217,28.10,28.17,27.96,28.00,150700);
INSERT INTO eod_data VALUES('ADS',20031218,28.00,28.20,27.30,27.30,518300);
INSERT INTO eod_data VALUES('ADS',20031219,27.50,27.54,27.14,27.35,567400);
INSERT INTO eod_data VALUES('ADS',20031222,27.50,27.75,27.30,27.72,596200);
INSERT INTO eod_data VALUES('ADS',20031223,27.73,27.80,27.37,27.55,173900);
INSERT INTO eod_data VALUES('ADS',20031224,27.65,27.65,27.45,27.45,106700);
INSERT INTO eod_data VALUES('ADS',20031226,27.55,27.63,27.45,27.52,81100);
INSERT INTO eod_data VALUES('ADS',20031229,27.52,27.77,27.50,27.60,598600);
INSERT INTO eod_data VALUES('ADS',20031230,27.69,27.78,27.60,27.64,269500);
INSERT INTO eod_data VALUES('ADS',20031231,27.67,27.89,27.47,27.68,240400);
INSERT INTO eod_data VALUES('ADS',20040102,27.72,28.11,27.67,28.00,206000);
INSERT INTO eod_data VALUES('ADS',20040105,28.12,28.19,27.90,28.04,330500);
INSERT INTO eod_data VALUES('ADS',20040106,27.90,28.20,27.62,28.15,374200);
INSERT INTO eod_data VALUES('ADS',20040107,28.10,28.15,27.60,27.60,328500);
INSERT INTO eod_data VALUES('ADS',20040108,27.65,27.70,27.28,27.42,842300);
INSERT INTO eod_data VALUES('ADS',20040109,27.42,27.84,27.40,27.79,243400);
INSERT INTO eod_data VALUES('ADS',20040112,27.69,27.95,27.34,27.58,504500);
INSERT INTO eod_data VALUES('ADS',20040113,27.50,27.50,26.92,27.25,440900);
INSERT INTO eod_data VALUES('ADS',20040114,27.15,27.44,27.12,27.30,231700);
INSERT INTO eod_data VALUES('ADS',20040115,27.40,27.40,27.00,27.07,229400);
INSERT INTO eod_data VALUES('ADS',20040116,27.25,27.65,27.20,27.45,641300);
INSERT INTO eod_data VALUES('ADS',20040120,27.50,27.50,26.62,26.92,378400);
INSERT INTO eod_data VALUES('ADS',20040121,26.92,27.25,26.92,27.10,493900);
INSERT INTO eod_data VALUES('ADS',20040122,27.15,27.75,27.15,27.71,241200);
INSERT INTO eod_data VALUES('ADS',20040123,27.96,28.05,27.27,27.43,316700);
INSERT INTO eod_data VALUES('ADS',20040126,27.63,27.63,27.22,27.52,203400);
INSERT INTO eod_data VALUES('ADS',20040127,27.45,27.58,26.79,26.96,264900);
INSERT INTO eod_data VALUES('ADS',20040128,27.05,27.24,26.67,27.20,240500);
INSERT INTO eod_data VALUES('ADS',20040129,28.60,30.60,28.30,30.60,1401900);
INSERT INTO eod_data VALUES('ADS',20040130,30.60,31.98,29.89,31.80,945400);
INSERT INTO eod_data VALUES('ADS',20040202,31.95,31.95,30.80,31.31,2363900);
INSERT INTO eod_data VALUES('ADS',20040203,31.31,32.00,30.92,31.87,1152000);
INSERT INTO eod_data VALUES('ADS',20040204,31.75,31.75,31.18,31.20,450100);
INSERT INTO eod_data VALUES('ADS',20040205,31.00,31.33,31.00,31.19,293400);
INSERT INTO eod_data VALUES('ADS',20040206,30.00,30.30,29.59,30.17,842600);
INSERT INTO eod_data VALUES('ADS',20040209,30.25,30.38,29.83,30.01,294100);
INSERT INTO eod_data VALUES('ADS',20040210,30.02,30.09,29.50,29.70,356300);
INSERT INTO eod_data VALUES('ADS',20040211,29.75,30.15,29.63,30.00,517500);
INSERT INTO eod_data VALUES('ADS',20040212,29.95,29.95,29.49,29.60,392200);
INSERT INTO eod_data VALUES('ADS',20040213,29.70,29.78,29.50,29.53,201800);
INSERT INTO eod_data VALUES('ADS',20040217,29.60,29.95,29.50,29.59,256400);
INSERT INTO eod_data VALUES('ADS',20040218,29.69,29.72,29.20,29.20,284500);
INSERT INTO eod_data VALUES('ADS',20040219,29.95,30.01,29.40,29.53,665000);
INSERT INTO eod_data VALUES('ADS',20040220,29.70,29.82,29.14,29.25,197100);
INSERT INTO eod_data VALUES('ADS',20040223,29.25,29.30,28.60,28.60,197700);
INSERT INTO eod_data VALUES('ADS',20040224,28.55,29.42,28.35,29.35,577500);
INSERT INTO eod_data VALUES('ADS',20040225,29.35,29.75,29.22,29.22,999200);
INSERT INTO eod_data VALUES('ADS',20040226,29.23,29.61,29.05,29.53,355600);
INSERT INTO eod_data VALUES('ADS',20040227,29.53,30.01,29.50,29.95,510400);
INSERT INTO eod_data VALUES('ADS',20040301,29.95,30.67,29.90,30.45,443300);
INSERT INTO eod_data VALUES('ADS',20040302,30.25,30.75,30.25,30.32,240500);
INSERT INTO eod_data VALUES('ADS',20040303,30.25,30.58,30.09,30.47,225000);
INSERT INTO eod_data VALUES('ADS',20040304,30.47,30.74,30.47,30.58,329000);
INSERT INTO eod_data VALUES('ADS',20040305,30.55,30.81,30.14,30.20,171700);
INSERT INTO eod_data VALUES('ADS',20040308,30.10,30.63,30.10,30.51,763600);
INSERT INTO eod_data VALUES('ADS',20040309,30.51,30.97,30.51,30.94,402100);
INSERT INTO eod_data VALUES('ADS',20040310,30.85,31.18,30.75,31.05,584800);
INSERT INTO eod_data VALUES('ADS',20040311,30.95,30.98,30.01,30.07,285300);
INSERT INTO eod_data VALUES('ADS',20040312,30.06,30.98,30.06,30.95,286800);
INSERT INTO eod_data VALUES('ADS',20040315,31.00,31.05,30.75,30.88,469600);
INSERT INTO eod_data VALUES('ADS',20040316,30.88,31.13,30.81,31.13,511900);
INSERT INTO eod_data VALUES('ADS',20040317,30.93,31.35,30.93,31.29,338300);
INSERT INTO eod_data VALUES('ADS',20040318,31.04,31.51,31.00,31.51,432400);
INSERT INTO eod_data VALUES('ADS',20040319,31.46,32.08,31.40,32.07,456400);
INSERT INTO eod_data VALUES('ADS',20040322,32.07,32.10,31.75,31.89,364500);
INSERT INTO eod_data VALUES('ADS',20040323,32.14,32.50,31.96,31.97,337200);
INSERT INTO eod_data VALUES('ADS',20040324,32.05,32.15,31.91,32.10,333600);
INSERT INTO eod_data VALUES('ADS',20040325,32.00,32.70,31.97,32.16,737400);
INSERT INTO eod_data VALUES('ADS',20040326,32.30,32.91,32.15,32.86,265400);
INSERT INTO eod_data VALUES('ADS',20040329,32.86,33.12,32.77,33.06,147000);
INSERT INTO eod_data VALUES('ADS',20040330,33.07,33.48,32.86,33.27,275300);
INSERT INTO eod_data VALUES('ADS',20040331,33.27,33.55,32.89,33.55,395000);
INSERT INTO eod_data VALUES('ADS',20040401,33.55,33.88,33.05,33.34,234700);
INSERT INTO eod_data VALUES('ADS',20040402,34.00,34.10,33.54,33.70,273400);
INSERT INTO eod_data VALUES('ADS',20040405,33.70,34.00,33.67,33.95,191200);
INSERT INTO eod_data VALUES('ADS',20040406,34.05,34.05,33.61,33.65,231900);
INSERT INTO eod_data VALUES('ADS',20040407,33.55,34.18,33.50,34.18,348700);
INSERT INTO eod_data VALUES('ADS',20040408,34.28,34.45,34.00,34.20,240500);
INSERT INTO eod_data VALUES('ADS',20040412,34.10,34.20,33.77,33.81,115900);
INSERT INTO eod_data VALUES('ADS',20040413,34.00,34.20,33.70,33.71,189500);
INSERT INTO eod_data VALUES('ADS',20040414,33.51,33.98,33.15,33.87,223700);
INSERT INTO eod_data VALUES('ADS',20040415,33.96,34.22,33.70,34.20,213000);
INSERT INTO eod_data VALUES('ADS',20040416,33.90,33.91,33.37,33.37,259200);
INSERT INTO eod_data VALUES('ADS',20040419,32.90,33.82,32.90,33.22,227800);
INSERT INTO eod_data VALUES('ADS',20040420,33.30,34.10,32.75,33.07,223200);
INSERT INTO eod_data VALUES('ADS',20040421,33.15,33.60,32.83,33.48,238200);
INSERT INTO eod_data VALUES('ADS',20040422,36.00,38.10,35.40,37.22,2288600);
INSERT INTO eod_data VALUES('ADS',20040423,37.70,37.90,37.15,37.43,786400);
INSERT INTO eod_data VALUES('ADS',20040426,37.18,37.43,36.38,36.45,561100);
INSERT INTO eod_data VALUES('ADS',20040427,36.65,37.21,36.16,36.50,180900);
INSERT INTO eod_data VALUES('ADS',20040428,36.50,37.00,36.00,36.55,352200);
INSERT INTO eod_data VALUES('ADS',20040429,35.75,35.85,34.70,35.18,845100);
INSERT INTO eod_data VALUES('ADS',20040430,35.00,35.00,34.40,34.77,494700);
INSERT INTO eod_data VALUES('ADS',20040503,34.65,35.21,34.53,34.86,417800);
INSERT INTO eod_data VALUES('ADS',20040504,34.96,35.70,34.84,35.39,882500);
INSERT INTO eod_data VALUES('ADS',20040505,35.59,35.59,34.89,35.29,334400);
INSERT INTO eod_data VALUES('ADS',20040506,35.29,35.29,34.90,35.10,432500);
INSERT INTO eod_data VALUES('ADS',20040507,35.11,35.99,35.10,35.58,609700);
INSERT INTO eod_data VALUES('ADS',20040510,35.58,35.58,34.40,34.81,524800);
INSERT INTO eod_data VALUES('ADS',20040511,34.81,35.50,34.81,35.30,348200);
INSERT INTO eod_data VALUES('ADS',20040512,35.55,35.94,34.90,35.52,438300);
INSERT INTO eod_data VALUES('ADS',20040513,35.40,35.99,35.40,35.85,373300);
INSERT INTO eod_data VALUES('ADS',20040514,35.65,36.00,35.52,35.85,347600);
INSERT INTO eod_data VALUES('ADS',20040517,35.86,35.86,35.13,35.35,434800);
INSERT INTO eod_data VALUES('ADS',20040518,35.25,35.95,35.25,35.87,192300);
INSERT INTO eod_data VALUES('ADS',20040519,35.94,36.25,35.00,35.33,551400);
INSERT INTO eod_data VALUES('ADS',20040520,35.20,35.96,35.14,35.46,405400);
INSERT INTO eod_data VALUES('ADS',20040521,35.36,35.92,35.36,35.92,164600);
INSERT INTO eod_data VALUES('ADS',20040524,35.92,36.12,35.64,36.00,279900);
INSERT INTO eod_data VALUES('ADS',20040525,35.90,37.07,35.68,37.07,577700);
INSERT INTO eod_data VALUES('ADS',20040526,37.07,37.25,36.81,36.90,617400);
INSERT INTO eod_data VALUES('ADS',20040527,37.05,37.11,36.50,36.85,210100);
INSERT INTO eod_data VALUES('ADS',20040528,36.90,37.13,36.65,37.01,272300);
INSERT INTO eod_data VALUES('ADS',20040601,37.10,37.87,37.01,37.82,768100);
INSERT INTO eod_data VALUES('ADS',20040602,38.75,39.38,38.07,39.20,1223500);
INSERT INTO eod_data VALUES('ADS',20040603,39.35,39.35,38.70,39.15,446600);
INSERT INTO eod_data VALUES('ADS',20040604,39.50,39.60,38.83,39.38,454400);
INSERT INTO eod_data VALUES('ADS',20040607,39.25,39.50,39.20,39.38,626600);
INSERT INTO eod_data VALUES('ADS',20040608,39.38,39.95,39.26,39.80,632500);
INSERT INTO eod_data VALUES('ADS',20040609,39.55,39.75,39.28,39.31,287400);
INSERT INTO eod_data VALUES('ADS',20040610,39.45,39.56,39.17,39.40,395900);
INSERT INTO eod_data VALUES('ADS',20040614,39.15,39.39,39.00,39.31,389200);
INSERT INTO eod_data VALUES('ADS',20040615,39.40,39.60,39.00,39.28,385700);
INSERT INTO eod_data VALUES('ADS',20040616,39.42,39.45,38.69,39.00,305900);
INSERT INTO eod_data VALUES('ADS',20040617,39.00,39.91,38.72,39.69,294100);
INSERT INTO eod_data VALUES('ADS',20040618,39.75,39.84,39.40,39.84,571900);
INSERT INTO eod_data VALUES('ADS',20040621,39.84,39.84,39.26,39.31,197100);
INSERT INTO eod_data VALUES('ADS',20040622,39.45,39.99,39.26,39.82,456700);
INSERT INTO eod_data VALUES('ADS',20040623,38.90,40.00,38.80,39.88,518700);
INSERT INTO eod_data VALUES('ADS',20040624,41.00,41.94,40.86,41.16,2005800);
INSERT INTO eod_data VALUES('ADS',20040625,41.16,41.72,40.85,41.15,1572300);
INSERT INTO eod_data VALUES('ADS',20040628,41.40,41.58,40.96,41.18,583400);
INSERT INTO eod_data VALUES('ADS',20040629,41.02,41.96,41.02,41.78,424300);
INSERT INTO eod_data VALUES('ADS',20040630,41.00,42.25,40.43,42.25,7907800);
INSERT INTO eod_data VALUES('ADS',20040701,41.85,42.23,41.31,42.00,1656800);
INSERT INTO eod_data VALUES('ADS',20040702,42.00,42.00,41.10,41.33,413000);
INSERT INTO eod_data VALUES('ADS',20040706,41.50,41.55,40.88,41.01,647800);
INSERT INTO eod_data VALUES('ADS',20040707,41.01,41.19,40.16,40.40,585600);
INSERT INTO eod_data VALUES('ADS',20040708,40.50,40.55,40.14,40.36,501600);
INSERT INTO eod_data VALUES('ADS',20040709,40.30,40.80,39.90,40.23,348500);
INSERT INTO eod_data VALUES('ADS',20040712,39.00,39.07,38.10,39.00,1117100);
INSERT INTO eod_data VALUES('ADS',20040713,38.75,39.27,38.68,39.21,558800);
INSERT INTO eod_data VALUES('ADS',20040714,39.05,39.32,38.70,39.17,592800);
INSERT INTO eod_data VALUES('ADS',20040715,39.50,39.55,38.94,39.20,612000);
INSERT INTO eod_data VALUES('ADS',20040716,39.28,39.40,38.84,38.95,303400);
INSERT INTO eod_data VALUES('ADS',20040719,38.74,38.74,36.80,37.95,1390400);
INSERT INTO eod_data VALUES('ADS',20040720,37.80,38.35,37.75,38.19,770400);
INSERT INTO eod_data VALUES('ADS',20040721,38.19,38.96,37.55,37.76,509200);
INSERT INTO eod_data VALUES('ADS',20040722,38.50,38.58,36.25,37.08,1441100);
INSERT INTO eod_data VALUES('ADS',20040723,37.10,37.72,36.87,37.55,780600);
INSERT INTO eod_data VALUES('ADS',20040726,37.55,37.93,37.38,37.45,590600);
INSERT INTO eod_data VALUES('ADS',20040727,37.65,40.25,37.40,39.61,1233700);
INSERT INTO eod_data VALUES('ADS',20040728,39.60,39.61,38.53,39.16,832900);
INSERT INTO eod_data VALUES('ADS',20040729,39.20,40.03,39.20,39.50,453700);
INSERT INTO eod_data VALUES('ADS',20040730,39.25,39.84,39.07,39.71,343300);
INSERT INTO eod_data VALUES('ADS',20040802,37.75,39.00,37.50,38.92,690800);
INSERT INTO eod_data VALUES('ADS',20040803,38.67,38.87,38.00,38.38,383500);
INSERT INTO eod_data VALUES('ADS',20040804,38.30,38.42,37.25,38.13,555000);
INSERT INTO eod_data VALUES('ADS',20040805,38.13,38.13,36.72,36.96,734300);
INSERT INTO eod_data VALUES('ADS',20040806,36.80,36.81,35.82,36.11,523900);
INSERT INTO eod_data VALUES('ADS',20040809,36.00,36.50,35.69,35.73,429600);
INSERT INTO eod_data VALUES('ADS',20040810,35.98,36.51,35.78,36.25,421400);
INSERT INTO eod_data VALUES('ADS',20040811,36.05,36.76,35.42,36.49,235700);
INSERT INTO eod_data VALUES('ADS',20040812,36.35,36.37,35.72,36.02,207400);
INSERT INTO eod_data VALUES('ADS',20040813,36.00,37.04,35.97,36.12,365900);
INSERT INTO eod_data VALUES('ADS',20040816,36.19,36.60,35.65,36.55,352500);
INSERT INTO eod_data VALUES('ADS',20040817,37.10,37.10,36.65,36.82,418100);
INSERT INTO eod_data VALUES('ADS',20040818,36.83,37.29,36.25,37.25,247800);
INSERT INTO eod_data VALUES('ADS',20040819,37.10,37.39,36.35,36.59,235300);
INSERT INTO eod_data VALUES('ADS',20040820,36.65,37.12,36.58,36.92,260400);
INSERT INTO eod_data VALUES('ADS',20040823,36.93,37.33,36.69,36.85,216700);
INSERT INTO eod_data VALUES('ADS',20040824,36.85,37.10,36.51,37.00,236100);
INSERT INTO eod_data VALUES('ADS',20040825,36.80,37.92,36.77,37.85,245700);
INSERT INTO eod_data VALUES('ADS',20040826,37.76,38.02,37.59,37.74,240300);
INSERT INTO eod_data VALUES('ADS',20040827,37.70,38.10,37.49,37.68,265200);
INSERT INTO eod_data VALUES('ADS',20040830,37.63,37.84,37.40,37.60,180500);
INSERT INTO eod_data VALUES('ADS',20040831,37.50,38.30,37.47,38.20,286600);
INSERT INTO eod_data VALUES('ADS',20040901,37.70,39.04,37.70,38.97,614000);
INSERT INTO eod_data VALUES('ADS',20040902,39.22,39.89,39.22,39.83,443200);
INSERT INTO eod_data VALUES('ADS',20040903,39.00,39.37,38.90,38.94,542100);
INSERT INTO eod_data VALUES('ADS',20040907,39.00,39.76,38.95,39.18,317300);
INSERT INTO eod_data VALUES('ADS',20040908,39.18,39.75,39.18,39.48,155100);
INSERT INTO eod_data VALUES('ADS',20040909,39.48,39.64,38.78,39.05,384000);
INSERT INTO eod_data VALUES('ADS',20040910,39.10,39.62,38.70,39.62,228700);
INSERT INTO eod_data VALUES('ADS',20040913,39.62,40.59,39.62,39.88,370800);
INSERT INTO eod_data VALUES('ADS',20040914,39.68,40.20,39.51,39.69,220900);
INSERT INTO eod_data VALUES('ADS',20040915,39.44,39.52,38.79,39.35,252400);
INSERT INTO eod_data VALUES('ADS',20040916,39.30,40.02,39.30,39.71,164600);
INSERT INTO eod_data VALUES('ADS',20040917,39.63,40.07,39.58,40.00,246200);
INSERT INTO eod_data VALUES('ADS',20040920,39.75,40.49,39.69,40.17,413000);
INSERT INTO eod_data VALUES('ADS',20040921,40.40,41.23,40.40,40.96,377000);
INSERT INTO eod_data VALUES('ADS',20040922,40.85,40.85,39.81,39.87,193000);
INSERT INTO eod_data VALUES('ADS',20040923,39.87,39.87,39.48,39.78,181400);
INSERT INTO eod_data VALUES('ADS',20040924,39.70,40.75,39.70,40.30,212100);
INSERT INTO eod_data VALUES('ADS',20040927,39.85,40.19,39.10,40.15,415500);
INSERT INTO eod_data VALUES('ADS',20040928,40.20,40.50,40.20,40.45,206200);
INSERT INTO eod_data VALUES('ADS',20040929,40.48,41.00,40.35,41.00,309300);
INSERT INTO eod_data VALUES('ADS',20040930,40.65,41.10,40.50,40.56,259400);
INSERT INTO eod_data VALUES('ADS',20041001,40.99,41.51,40.74,41.44,256300);
INSERT INTO eod_data VALUES('ADS',20041004,41.85,41.90,41.52,41.52,313300);
INSERT INTO eod_data VALUES('ADS',20041005,41.56,42.00,41.55,41.99,299000);
INSERT INTO eod_data VALUES('ADS',20041006,41.89,41.90,41.43,41.90,155500);
INSERT INTO eod_data VALUES('ADS',20041007,41.75,41.99,41.18,41.46,225200);
INSERT INTO eod_data VALUES('ADS',20041008,41.40,41.81,40.65,40.70,263900);
INSERT INTO eod_data VALUES('ADS',20041011,40.69,41.24,40.55,40.83,452900);
INSERT INTO eod_data VALUES('ADS',20041012,40.83,41.00,40.48,40.69,345600);
INSERT INTO eod_data VALUES('ADS',20041013,41.85,42.35,41.21,42.10,1305400);
INSERT INTO eod_data VALUES('ADS',20041014,42.45,43.08,42.25,42.88,856700);
INSERT INTO eod_data VALUES('ADS',20041015,43.05,43.50,42.95,43.25,680500);
INSERT INTO eod_data VALUES('ADS',20041018,43.60,44.66,43.49,44.36,1098300);
INSERT INTO eod_data VALUES('ADS',20041019,44.60,44.91,43.06,43.24,584700);
INSERT INTO eod_data VALUES('ADS',20041020,44.00,44.75,43.75,43.90,650200);
INSERT INTO eod_data VALUES('ADS',20041021,41.76,41.76,37.26,41.20,5088400);
INSERT INTO eod_data VALUES('ADS',20041022,40.40,41.58,39.73,40.64,882700);
INSERT INTO eod_data VALUES('ADS',20041025,40.05,41.38,40.05,41.25,362300);
INSERT INTO eod_data VALUES('ADS',20041026,41.25,41.96,40.80,41.77,470400);
INSERT INTO eod_data VALUES('ADS',20041027,41.90,43.00,41.90,42.43,705100);
INSERT INTO eod_data VALUES('ADS',20041028,42.20,42.52,41.85,42.48,401000);
INSERT INTO eod_data VALUES('ADS',20041029,42.60,43.11,41.58,42.28,655600);
INSERT INTO eod_data VALUES('ADS',20041101,41.00,41.51,40.53,41.14,1608900);
INSERT INTO eod_data VALUES('ADS',20041102,41.00,41.60,40.96,41.50,844800);
INSERT INTO eod_data VALUES('ADS',20041103,41.65,42.00,41.65,42.00,573700);
INSERT INTO eod_data VALUES('ADS',20041104,41.88,42.10,41.52,42.06,616600);
INSERT INTO eod_data VALUES('ADS',20041105,42.00,42.06,41.73,41.91,541200);
INSERT INTO eod_data VALUES('ADS',20041108,41.50,42.00,41.43,42.00,554100);
INSERT INTO eod_data VALUES('ADS',20041109,42.08,42.30,41.63,41.99,421400);
INSERT INTO eod_data VALUES('ADS',20041110,41.90,42.02,41.20,41.93,498500);
INSERT INTO eod_data VALUES('ADS',20041111,42.00,42.73,41.98,42.71,871400);
INSERT INTO eod_data VALUES('ADS',20041112,42.80,43.38,42.61,43.00,454000);
INSERT INTO eod_data VALUES('ADS',20041115,42.75,43.57,42.75,43.24,930300);
INSERT INTO eod_data VALUES('ADS',20041116,43.10,43.14,42.76,42.91,376700);
INSERT INTO eod_data VALUES('ADS',20041117,42.95,43.49,42.90,43.11,577500);
INSERT INTO eod_data VALUES('ADS',20041118,43.06,43.55,42.60,43.48,320200);
INSERT INTO eod_data VALUES('ADS',20041119,43.38,43.44,43.11,43.35,553500);
INSERT INTO eod_data VALUES('ADS',20041122,43.35,43.36,42.89,42.96,560800);
INSERT INTO eod_data VALUES('ADS',20041123,42.80,43.12,42.41,43.05,443700);
INSERT INTO eod_data VALUES('ADS',20041124,43.03,43.36,43.00,43.24,313300);
INSERT INTO eod_data VALUES('ADS',20041126,43.20,43.24,42.88,42.93,80800);
INSERT INTO eod_data VALUES('ADS',20041129,42.98,43.04,42.21,42.99,401200);
INSERT INTO eod_data VALUES('ADS',20041130,43.00,43.14,42.57,42.90,487500);
INSERT INTO eod_data VALUES('ADS',20041201,42.90,43.98,42.90,43.85,312800);
INSERT INTO eod_data VALUES('ADS',20041202,43.85,44.11,43.65,44.05,322200);
INSERT INTO eod_data VALUES('ADS',20041203,44.10,44.35,43.44,43.67,268200);
INSERT INTO eod_data VALUES('ADS',20041206,43.68,44.01,42.72,43.77,221500);
INSERT INTO eod_data VALUES('ADS',20041207,44.02,44.70,43.40,43.43,331700);
INSERT INTO eod_data VALUES('ADS',20041208,43.45,44.00,43.03,43.91,306400);
INSERT INTO eod_data VALUES('ADS',20041209,43.92,44.21,43.49,44.08,315200);
INSERT INTO eod_data VALUES('ADS',20041210,44.22,44.45,44.04,44.37,350900);
INSERT INTO eod_data VALUES('ADS',20041213,44.42,46.00,44.37,45.75,641600);
INSERT INTO eod_data VALUES('ADS',20041214,45.55,46.50,45.42,46.50,415300);
INSERT INTO eod_data VALUES('ADS',20041215,46.40,46.70,45.64,45.90,394800);
INSERT INTO eod_data VALUES('ADS',20041216,46.50,47.49,45.85,45.87,647900);
INSERT INTO eod_data VALUES('ADS',20041217,45.70,47.50,45.50,47.29,629600);
INSERT INTO eod_data VALUES('ADS',20041220,47.29,48.07,47.09,47.65,482900);
INSERT INTO eod_data VALUES('ADS',20041221,47.65,48.15,47.45,47.50,341800);
INSERT INTO eod_data VALUES('ADS',20041222,47.40,47.87,47.28,47.80,262900);
INSERT INTO eod_data VALUES('ADS',20041223,47.90,48.16,47.54,47.90,339800);
INSERT INTO eod_data VALUES('ADS',20041227,47.90,47.90,46.99,47.02,305900);
INSERT INTO eod_data VALUES('ADS',20041228,47.02,48.31,46.92,48.18,307400);
INSERT INTO eod_data VALUES('ADS',20041229,48.10,48.54,47.80,48.52,174700);
INSERT INTO eod_data VALUES('ADS',20041230,48.42,48.43,46.91,47.83,417500);
INSERT INTO eod_data VALUES('ADS',20041231,47.83,47.92,47.44,47.48,152700);
INSERT INTO eod_data VALUES('ADS',20050103,44.75,47.25,44.66,46.66,949200);
INSERT INTO eod_data VALUES('ADS',20050104,46.75,47.22,46.33,46.38,775600);
INSERT INTO eod_data VALUES('ADS',20050105,45.95,46.40,45.60,46.21,342800);
INSERT INTO eod_data VALUES('ADS',20050106,46.05,46.65,45.94,46.41,384700);
INSERT INTO eod_data VALUES('ADS',20050107,46.33,46.75,46.00,46.42,228400);
INSERT INTO eod_data VALUES('ADS',20050110,45.95,46.34,45.85,46.10,394300);
INSERT INTO eod_data VALUES('ADS',20050111,45.00,45.26,43.90,44.63,1110200);
INSERT INTO eod_data VALUES('ADS',20050112,44.57,44.57,43.38,44.34,548400);
INSERT INTO eod_data VALUES('ADS',20050113,44.30,44.40,43.97,44.00,307300);
INSERT INTO eod_data VALUES('ADS',20050114,44.10,44.25,43.80,44.04,473900);
INSERT INTO eod_data VALUES('ADS',20050118,44.04,45.32,43.89,45.32,735200);
INSERT INTO eod_data VALUES('ADS',20050119,45.32,45.32,44.58,44.90,312300);
INSERT INTO eod_data VALUES('ADS',20050120,44.90,45.18,44.43,44.95,329800);
INSERT INTO eod_data VALUES('ADS',20050121,45.00,45.33,44.64,44.75,402400);
INSERT INTO eod_data VALUES('ADS',20050124,44.79,44.87,43.76,43.88,304200);
INSERT INTO eod_data VALUES('ADS',20050125,44.13,44.40,42.46,43.60,638100);
INSERT INTO eod_data VALUES('ADS',20050126,43.75,44.30,43.43,43.94,505700);
INSERT INTO eod_data VALUES('ADS',20050127,43.74,43.95,43.30,43.71,431700);
INSERT INTO eod_data VALUES('ADS',20050128,43.76,43.80,43.10,43.52,397400);
INSERT INTO eod_data VALUES('ADS',20050131,43.62,43.80,43.13,43.42,568800);
INSERT INTO eod_data VALUES('ADS',20050201,43.00,43.35,42.60,42.81,761100);
INSERT INTO eod_data VALUES('ADS',20050202,42.66,42.98,42.20,42.25,639200);
INSERT INTO eod_data VALUES('ADS',20050203,42.35,42.35,40.29,41.95,2091700);
INSERT INTO eod_data VALUES('ADS',20050204,41.82,42.50,41.35,42.46,530700);
INSERT INTO eod_data VALUES('ADS',20050207,42.36,42.70,42.20,42.49,600700);
INSERT INTO eod_data VALUES('ADS',20050208,42.42,42.73,42.30,42.40,626100);
INSERT INTO eod_data VALUES('ADS',20050209,42.40,42.44,41.00,41.07,463900);
INSERT INTO eod_data VALUES('ADS',20050210,41.08,41.29,39.03,40.00,1849900);
INSERT INTO eod_data VALUES('ADS',20050211,40.00,41.59,39.91,41.51,1013400);
INSERT INTO eod_data VALUES('ADS',20050214,41.26,41.38,40.81,40.96,714800);
INSERT INTO eod_data VALUES('ADS',20050215,40.83,40.86,40.27,40.32,702800);
INSERT INTO eod_data VALUES('ADS',20050216,40.31,40.32,39.15,39.85,1571900);
INSERT INTO eod_data VALUES('ADS',20050217,40.10,40.34,39.70,40.20,627100);
INSERT INTO eod_data VALUES('ADS',20050218,39.90,40.10,39.00,39.29,534500);
INSERT INTO eod_data VALUES('ADS',20050222,39.19,39.19,38.33,38.88,565100);
INSERT INTO eod_data VALUES('ADS',20050223,38.83,39.17,38.39,38.48,573100);
INSERT INTO eod_data VALUES('ADS',20050224,38.30,38.76,37.64,38.50,786400);
INSERT INTO eod_data VALUES('ADS',20050225,38.50,39.46,38.50,39.45,844300);
INSERT INTO eod_data VALUES('ADS',20050228,38.50,39.66,38.50,39.45,1117900);
INSERT INTO eod_data VALUES('ADS',20050301,39.45,39.64,38.99,39.50,1106400);
INSERT INTO eod_data VALUES('ADS',20050302,39.51,39.63,39.22,39.48,427900);
INSERT INTO eod_data VALUES('ADS',20050303,39.60,39.60,38.81,38.93,444600);
INSERT INTO eod_data VALUES('ADS',20050304,39.05,39.05,38.25,38.28,872900);
INSERT INTO eod_data VALUES('ADS',20050307,38.38,38.63,38.00,38.12,710500);
INSERT INTO eod_data VALUES('ADS',20050308,38.05,38.10,37.49,37.79,767900);
INSERT INTO eod_data VALUES('ADS',20050309,37.70,38.14,37.60,37.83,368900);
INSERT INTO eod_data VALUES('ADS',20050310,37.83,38.42,37.83,38.36,938400);
INSERT INTO eod_data VALUES('ADS',20050311,38.36,39.00,38.05,38.96,1127600);
INSERT INTO eod_data VALUES('ADS',20050314,38.96,39.52,38.96,39.41,562200);
INSERT INTO eod_data VALUES('ADS',20050315,39.50,40.08,39.24,39.93,1122200);
INSERT INTO eod_data VALUES('ADS',20050316,39.80,39.81,39.31,39.43,553200);
INSERT INTO eod_data VALUES('ADS',20050317,39.37,40.11,39.21,40.06,656700);
INSERT INTO eod_data VALUES('ADS',20050318,39.90,40.27,39.50,39.83,1003300);
INSERT INTO eod_data VALUES('ADS',20050321,39.95,40.40,39.73,40.00,355500);
INSERT INTO eod_data VALUES('ADS',20050322,40.00,40.76,39.75,40.00,617100);
INSERT INTO eod_data VALUES('ADS',20050323,40.10,40.60,39.86,40.25,506900);
INSERT INTO eod_data VALUES('ADS',20050324,40.28,40.95,40.20,40.59,587400);
INSERT INTO eod_data VALUES('ADS',20050328,40.76,40.80,40.50,40.70,547800);
INSERT INTO eod_data VALUES('ADS',20050329,40.70,41.00,40.04,40.22,571600);
INSERT INTO eod_data VALUES('ADS',20050330,40.15,40.59,39.92,40.46,279800);
INSERT INTO eod_data VALUES('ADS',20050331,41.00,41.25,40.39,40.40,659400);
INSERT INTO eod_data VALUES('ADS',20050401,41.32,42.40,40.94,41.18,1181000);
INSERT INTO eod_data VALUES('ADS',20050404,41.18,41.18,40.41,40.88,482100);
INSERT INTO eod_data VALUES('ADS',20050405,40.78,41.14,40.49,40.53,353000);
INSERT INTO eod_data VALUES('ADS',20050406,40.54,40.75,40.26,40.52,519000);
INSERT INTO eod_data VALUES('ADS',20050407,40.51,40.61,39.87,39.95,565000);
INSERT INTO eod_data VALUES('ADS',20050408,39.95,40.00,39.49,39.58,302100);
INSERT INTO eod_data VALUES('ADS',20050411,39.70,39.70,38.60,38.90,551600);
INSERT INTO eod_data VALUES('ADS',20050412,38.85,38.85,38.19,38.71,958000);
INSERT INTO eod_data VALUES('ADS',20050413,38.73,38.73,38.16,38.51,535900);
INSERT INTO eod_data VALUES('ADS',20050414,38.60,38.88,38.28,38.50,390200);
INSERT INTO eod_data VALUES('ADS',20050415,38.00,38.12,37.33,37.38,939700);
INSERT INTO eod_data VALUES('ADS',20050418,37.48,37.50,36.91,37.33,800200);
INSERT INTO eod_data VALUES('ADS',20050419,37.58,38.80,37.46,38.80,1054400);
INSERT INTO eod_data VALUES('ADS',20050420,38.87,39.05,37.91,38.02,923400);
INSERT INTO eod_data VALUES('ADS',20050421,40.00,42.74,39.71,42.47,2613700);
INSERT INTO eod_data VALUES('ADS',20050422,42.47,44.20,42.25,42.79,1322100);
INSERT INTO eod_data VALUES('ADS',20050425,42.90,42.99,42.27,42.42,709200);
INSERT INTO eod_data VALUES('ADS',20050426,42.44,42.45,40.75,40.75,1077100);
INSERT INTO eod_data VALUES('ADS',20050427,40.75,41.04,40.44,40.67,1348000);
INSERT INTO eod_data VALUES('ADS',20050428,40.70,40.70,39.85,40.43,911700);
INSERT INTO eod_data VALUES('ADS',20050429,40.65,40.75,40.00,40.40,645500);
INSERT INTO eod_data VALUES('ADS',20050502,40.40,40.60,39.75,39.77,677800);
INSERT INTO eod_data VALUES('ADS',20050503,39.77,40.15,39.14,39.49,845500);
INSERT INTO eod_data VALUES('ADS',20050504,39.55,39.72,39.10,39.39,786200);
INSERT INTO eod_data VALUES('ADS',20050505,39.35,39.45,38.53,38.81,1181400);
INSERT INTO eod_data VALUES('ADS',20050506,38.90,39.01,38.68,38.87,366400);
INSERT INTO eod_data VALUES('ADS',20050509,38.92,39.02,38.56,39.00,497700);
INSERT INTO eod_data VALUES('ADS',20050510,38.95,38.95,37.63,37.71,890700);
INSERT INTO eod_data VALUES('ADS',20050511,37.71,37.72,35.00,35.32,3308700);
INSERT INTO eod_data VALUES('ADS',20050512,35.40,36.00,34.59,35.43,2545200);
INSERT INTO eod_data VALUES('ADS',20050513,35.64,36.01,35.15,35.95,1266500);
INSERT INTO eod_data VALUES('ADS',20050516,36.50,37.05,36.07,37.00,2269600);
INSERT INTO eod_data VALUES('ADS',20050517,37.05,37.09,36.44,36.51,1517700);
INSERT INTO eod_data VALUES('ADS',20050518,36.53,37.31,35.50,37.15,2019600);
INSERT INTO eod_data VALUES('ADS',20050519,37.24,38.20,37.02,38.08,1103500);
INSERT INTO eod_data VALUES('ADS',20050520,38.08,38.09,37.68,37.95,556500);
INSERT INTO eod_data VALUES('ADS',20050523,38.17,38.73,37.87,38.60,843300);
INSERT INTO eod_data VALUES('ADS',20050524,38.70,38.91,38.46,38.54,936600);
INSERT INTO eod_data VALUES('ADS',20050525,38.50,38.50,37.83,37.85,1055900);
INSERT INTO eod_data VALUES('ADS',20050526,38.00,38.03,37.26,37.53,919600);
INSERT INTO eod_data VALUES('ADS',20050527,37.37,37.83,36.91,37.71,513800);
INSERT INTO eod_data VALUES('ADS',20050531,37.72,37.97,37.18,37.72,1477400);
INSERT INTO eod_data VALUES('ADS',20050601,37.64,37.73,37.05,37.60,886300);
INSERT INTO eod_data VALUES('ADS',20050602,37.59,37.69,37.14,37.43,794900);
INSERT INTO eod_data VALUES('ADS',20050603,37.56,37.59,36.94,37.00,1137200);
INSERT INTO eod_data VALUES('ADS',20050606,37.10,37.81,36.85,37.46,615500);
INSERT INTO eod_data VALUES('ADS',20050607,37.46,37.78,37.15,37.36,542900);
INSERT INTO eod_data VALUES('ADS',20050608,33.01,35.92,33.01,35.61,5299700);
INSERT INTO eod_data VALUES('ADS',20050609,35.62,37.03,35.61,36.70,1905600);
INSERT INTO eod_data VALUES('ADS',20050610,36.90,37.20,36.56,36.90,741600);
INSERT INTO eod_data VALUES('ADS',20050613,36.95,37.25,36.70,36.96,723900);
INSERT INTO eod_data VALUES('ADS',20050614,37.02,37.15,36.01,36.60,1146500);
INSERT INTO eod_data VALUES('ADS',20050615,36.83,37.04,36.47,36.84,943800);
INSERT INTO eod_data VALUES('ADS',20050616,37.05,39.22,36.96,39.00,1631500);
INSERT INTO eod_data VALUES('ADS',20050617,39.39,39.39,38.80,39.11,1175900);
INSERT INTO eod_data VALUES('ADS',20050620,38.95,39.36,38.61,39.00,929800);
INSERT INTO eod_data VALUES('ADS',20050621,39.15,39.27,38.83,39.10,495700);
INSERT INTO eod_data VALUES('ADS',20050622,39.25,39.50,39.01,39.13,501800);
INSERT INTO eod_data VALUES('ADS',20050623,39.10,39.12,38.40,38.45,950200);
INSERT INTO eod_data VALUES('ADS',20050624,38.50,40.00,38.47,39.95,2128700);
INSERT INTO eod_data VALUES('ADS',20050627,39.94,39.95,38.55,38.94,1319200);
INSERT INTO eod_data VALUES('ADS',20050628,39.40,40.35,39.40,40.09,884600);
INSERT INTO eod_data VALUES('ADS',20050629,39.95,40.94,39.78,40.67,1166800);
INSERT INTO eod_data VALUES('ADS',20050630,40.75,42.00,40.45,40.56,1706300);
INSERT INTO eod_data VALUES('ADS',20050701,40.55,41.00,40.37,41.00,674300);
INSERT INTO eod_data VALUES('ADS',20050705,40.65,41.20,39.81,41.00,676000);
INSERT INTO eod_data VALUES('ADS',20050706,40.90,42.22,40.63,40.95,1343100);
INSERT INTO eod_data VALUES('ADS',20050707,40.95,41.31,40.75,41.31,709200);
INSERT INTO eod_data VALUES('ADS',20050708,41.24,41.90,40.90,41.85,525800);
INSERT INTO eod_data VALUES('ADS',20050711,41.96,41.97,41.05,41.66,735700);
INSERT INTO eod_data VALUES('ADS',20050712,41.75,42.95,41.28,42.91,1091500);
INSERT INTO eod_data VALUES('ADS',20050713,42.95,43.17,42.40,42.50,1074200);
INSERT INTO eod_data VALUES('ADS',20050714,42.60,43.11,42.47,42.97,841000);
INSERT INTO eod_data VALUES('ADS',20050715,42.90,43.44,42.64,43.44,770500);
INSERT INTO eod_data VALUES('ADS',20050718,43.30,43.56,42.40,43.50,786300);
INSERT INTO eod_data VALUES('ADS',20050719,43.79,43.88,42.98,43.21,850600);
INSERT INTO eod_data VALUES('ADS',20050720,43.00,43.00,42.09,42.99,1771500);
INSERT INTO eod_data VALUES('ADS',20050721,43.01,44.26,43.01,43.38,2710400);
INSERT INTO eod_data VALUES('ADS',20050722,43.40,44.09,43.17,43.55,909100);
INSERT INTO eod_data VALUES('ADS',20050725,43.54,43.74,42.85,43.54,1109200);
INSERT INTO eod_data VALUES('ADS',20050726,43.55,43.78,42.82,43.53,945500);
INSERT INTO eod_data VALUES('ADS',20050727,43.53,43.88,43.11,43.65,572200);
INSERT INTO eod_data VALUES('ADS',20050728,43.52,43.96,43.31,43.52,405200);
INSERT INTO eod_data VALUES('ADS',20050729,43.42,43.62,42.39,42.57,957300);
INSERT INTO eod_data VALUES('ADS',20050801,42.57,42.85,41.62,42.30,702800);
INSERT INTO eod_data VALUES('ADS',20050802,42.30,42.50,41.81,42.29,544700);
INSERT INTO eod_data VALUES('ADS',20050803,42.09,42.30,41.73,42.30,333900);
INSERT INTO eod_data VALUES('ADS',20050804,42.30,42.55,42.08,42.30,505100);
INSERT INTO eod_data VALUES('ADS',20050805,42.20,42.35,41.35,41.44,624000);
INSERT INTO eod_data VALUES('ADS',20050808,41.55,41.61,41.13,41.51,634500);
INSERT INTO eod_data VALUES('ADS',20050809,41.36,41.85,41.06,41.75,539800);
INSERT INTO eod_data VALUES('ADS',20050810,41.85,42.90,41.68,41.91,917800);
INSERT INTO eod_data VALUES('ADS',20050811,42.00,42.05,41.18,41.62,542600);
INSERT INTO eod_data VALUES('ADS',20050812,41.65,41.98,41.50,41.81,439200);
INSERT INTO eod_data VALUES('ADS',20050815,41.81,41.84,41.27,41.64,394900);
INSERT INTO eod_data VALUES('ADS',20050816,41.50,41.60,41.01,41.16,291000);
INSERT INTO eod_data VALUES('ADS',20050817,41.10,41.40,41.09,41.29,381200);
INSERT INTO eod_data VALUES('ADS',20050818,41.10,41.25,39.88,41.25,937300);
INSERT INTO eod_data VALUES('ADS',20050819,41.37,41.37,40.91,41.22,272600);
INSERT INTO eod_data VALUES('ADS',20050822,41.22,41.27,40.96,41.17,716800);
INSERT INTO eod_data VALUES('ADS',20050823,41.12,41.42,41.03,41.27,624000);
INSERT INTO eod_data VALUES('ADS',20050824,41.28,42.05,41.20,41.58,524400);
INSERT INTO eod_data VALUES('ADS',20050825,41.68,42.06,41.66,41.90,928400);
INSERT INTO eod_data VALUES('ADS',20050826,41.85,41.91,41.65,41.79,668900);
INSERT INTO eod_data VALUES('ADS',20050829,41.75,42.00,41.73,41.89,559500);
INSERT INTO eod_data VALUES('ADS',20050830,41.89,41.94,41.75,41.76,548400);
INSERT INTO eod_data VALUES('ADS',20050831,41.65,42.07,41.25,42.07,524800);
INSERT INTO eod_data VALUES('ADS',20050901,42.00,42.23,41.45,41.92,569400);
INSERT INTO eod_data VALUES('ADS',20050902,41.85,41.97,40.60,40.65,758400);
INSERT INTO eod_data VALUES('ADS',20050906,40.70,41.00,40.48,40.95,704500);
INSERT INTO eod_data VALUES('ADS',20050907,41.00,41.00,40.36,40.54,639000);
INSERT INTO eod_data VALUES('ADS',20050908,40.49,40.61,40.26,40.61,399000);
INSERT INTO eod_data VALUES('ADS',20050909,40.58,41.03,40.40,41.02,667600);
INSERT INTO eod_data VALUES('ADS',20050912,41.11,42.74,40.90,42.43,930500);
INSERT INTO eod_data VALUES('ADS',20050913,42.43,42.45,41.70,42.06,475100);
INSERT INTO eod_data VALUES('ADS',20050914,42.06,42.07,41.60,41.78,385600);
INSERT INTO eod_data VALUES('ADS',20050915,41.79,41.94,41.27,41.51,320700);
INSERT INTO eod_data VALUES('ADS',20050916,41.47,41.47,40.54,40.86,892600);
INSERT INTO eod_data VALUES('ADS',20050919,40.57,41.11,40.33,41.10,722500);
INSERT INTO eod_data VALUES('ADS',20050920,40.99,41.00,38.89,40.04,2223800);
INSERT INTO eod_data VALUES('ADS',20050921,39.90,39.91,39.04,39.44,622300);
INSERT INTO eod_data VALUES('ADS',20050922,39.40,39.97,39.01,39.85,736800);
INSERT INTO eod_data VALUES('ADS',20050923,39.80,40.78,39.72,40.66,668600);
INSERT INTO eod_data VALUES('ADS',20050926,40.55,40.70,39.87,40.10,701200);
INSERT INTO eod_data VALUES('ADS',20050927,40.10,40.18,39.57,39.79,758600);
INSERT INTO eod_data VALUES('ADS',20050928,39.75,40.00,39.21,39.90,470000);
INSERT INTO eod_data VALUES('ADS',20050929,39.78,39.79,38.93,38.98,1069100);
INSERT INTO eod_data VALUES('ADS',20050930,39.00,39.20,38.81,39.15,726200);
INSERT INTO eod_data VALUES('ADS',20051003,39.20,39.20,38.83,39.12,507100);
INSERT INTO eod_data VALUES('ADS',20051004,39.35,39.50,39.04,39.25,540700);
INSERT INTO eod_data VALUES('ADS',20051005,39.20,39.22,37.69,37.73,969200);
INSERT INTO eod_data VALUES('ADS',20051006,37.85,38.22,37.26,37.57,699800);
INSERT INTO eod_data VALUES('ADS',20051007,37.79,37.98,37.50,37.93,498300);
INSERT INTO eod_data VALUES('ADS',20051010,37.99,38.39,37.93,38.08,391100);
INSERT INTO eod_data VALUES('ADS',20051011,38.05,38.20,37.63,37.85,921500);
INSERT INTO eod_data VALUES('ADS',20051012,37.70,37.87,36.83,37.02,730400);
INSERT INTO eod_data VALUES('ADS',20051013,37.11,37.40,37.05,37.28,368000);
INSERT INTO eod_data VALUES('ADS',20051014,37.31,37.68,36.91,37.62,655200);
INSERT INTO eod_data VALUES('ADS',20051017,37.73,38.70,37.65,38.70,690100);
INSERT INTO eod_data VALUES('ADS',20051018,38.55,38.57,37.47,38.00,1080200);
INSERT INTO eod_data VALUES('ADS',20051019,38.01,38.94,37.66,38.66,972700);
INSERT INTO eod_data VALUES('ADS',20051020,39.90,42.00,35.35,37.14,5216800);
INSERT INTO eod_data VALUES('ADS',20051021,37.25,37.48,36.23,36.90,1700700);
INSERT INTO eod_data VALUES('ADS',20051024,37.28,37.73,37.03,37.20,1595800);
INSERT INTO eod_data VALUES('ADS',20051025,36.80,36.90,34.33,34.55,2473900);
INSERT INTO eod_data VALUES('ADS',20051026,34.45,35.09,31.90,32.79,5994100);
INSERT INTO eod_data VALUES('ADS',20051027,35.00,35.01,33.21,33.92,3407600);
INSERT INTO eod_data VALUES('ADS',20051028,34.20,34.87,33.94,34.73,1199600);
INSERT INTO eod_data VALUES('ADS',20051031,34.75,35.75,34.65,35.56,1137000);
INSERT INTO eod_data VALUES('ADS',20051101,35.47,35.60,35.25,35.37,1188500);
INSERT INTO eod_data VALUES('ADS',20051102,35.42,35.70,34.90,35.53,1867600);
INSERT INTO eod_data VALUES('ADS',20051103,35.53,35.89,35.44,35.62,598700);
INSERT INTO eod_data VALUES('ADS',20051104,35.61,36.15,35.61,36.04,696100);
INSERT INTO eod_data VALUES('ADS',20051107,36.20,36.45,36.04,36.30,588700);
INSERT INTO eod_data VALUES('ADS',20051108,36.20,36.26,35.97,36.00,1260400);
INSERT INTO eod_data VALUES('ADS',20051109,36.10,36.43,36.00,36.20,973600);
INSERT INTO eod_data VALUES('ADS',20051110,36.42,37.12,36.26,36.99,1086600);
INSERT INTO eod_data VALUES('ADS',20051111,36.99,37.00,36.75,36.90,832200);
INSERT INTO eod_data VALUES('ADS',20051114,36.95,37.36,36.86,37.18,329500);
INSERT INTO eod_data VALUES('ADS',20051115,37.18,37.40,35.92,36.00,1217500);
INSERT INTO eod_data VALUES('ADS',20051116,36.05,36.25,35.93,36.00,919700);
INSERT INTO eod_data VALUES('ADS',20051117,36.10,36.75,35.62,36.69,676600);
INSERT INTO eod_data VALUES('ADS',20051118,37.00,37.25,36.90,37.18,609800);
INSERT INTO eod_data VALUES('ADS',20051121,37.00,37.30,36.69,36.72,681100);
INSERT INTO eod_data VALUES('ADS',20051122,36.55,36.69,35.82,36.43,1078700);
INSERT INTO eod_data VALUES('ADS',20051123,36.35,36.69,36.16,36.35,433300);
INSERT INTO eod_data VALUES('ADS',20051125,35.55,39.62,35.40,38.76,1327600);
INSERT INTO eod_data VALUES('ADS',20051128,38.91,38.99,38.41,38.45,975600);
INSERT INTO eod_data VALUES('ADS',20051129,38.54,38.99,37.95,37.96,527200);
INSERT INTO eod_data VALUES('ADS',20051130,38.10,38.85,37.60,38.57,1590200);
INSERT INTO eod_data VALUES('ADS',20051201,38.70,39.13,37.91,38.07,887000);
INSERT INTO eod_data VALUES('ADS',20051202,37.98,38.25,37.49,37.50,585800);
INSERT INTO eod_data VALUES('ADS',20051205,37.40,37.50,36.93,37.15,499900);
INSERT INTO eod_data VALUES('ADS',20051206,37.26,37.48,37.00,37.00,387000);
INSERT INTO eod_data VALUES('ADS',20051207,37.05,37.15,36.46,36.61,625600);
INSERT INTO eod_data VALUES('ADS',20051208,36.67,36.95,36.36,36.45,367000);
INSERT INTO eod_data VALUES('ADS',20051209,36.80,37.50,36.70,36.70,646300);
INSERT INTO eod_data VALUES('ADS',20051212,36.95,37.30,36.62,36.95,470100);
INSERT INTO eod_data VALUES('ADS',20051213,37.00,37.05,36.20,36.29,547500);
INSERT INTO eod_data VALUES('ADS',20051214,36.40,37.04,36.40,36.94,1177800);
INSERT INTO eod_data VALUES('ADS',20051215,36.95,36.95,35.81,36.13,1542600);
INSERT INTO eod_data VALUES('ADS',20051216,36.13,36.25,35.75,35.85,970800);
INSERT INTO eod_data VALUES('ADS',20051219,35.85,35.85,35.08,35.15,919500);
INSERT INTO eod_data VALUES('ADS',20051220,35.30,35.60,35.07,35.42,746000);
INSERT INTO eod_data VALUES('ADS',20051221,35.39,35.69,35.08,35.23,552300);
INSERT INTO eod_data VALUES('ADS',20051222,35.40,35.49,35.03,35.18,685900);
INSERT INTO eod_data VALUES('ADS',20051223,35.20,36.52,35.13,36.47,834200);
INSERT INTO eod_data VALUES('ADS',20051227,36.47,36.89,35.84,36.04,657000);
INSERT INTO eod_data VALUES('ADS',20051228,36.04,36.48,35.89,36.23,701900);
INSERT INTO eod_data VALUES('ADS',20051229,36.08,36.20,35.54,35.64,631800);
INSERT INTO eod_data VALUES('ADS',20051230,35.55,35.72,34.91,35.60,806300);
INSERT INTO eod_data VALUES('ADS',20060103,36.10,37.28,35.98,36.96,1115200);
INSERT INTO eod_data VALUES('ADS',20060104,36.97,38.00,36.97,37.85,972800);
INSERT INTO eod_data VALUES('ADS',20060105,38.00,38.39,37.78,37.91,1074700);
INSERT INTO eod_data VALUES('ADS',20060106,38.10,38.90,38.10,38.81,1883900);
INSERT INTO eod_data VALUES('ADS',20060109,38.80,39.40,38.72,38.80,829200);
INSERT INTO eod_data VALUES('ADS',20060110,38.80,39.54,38.72,39.40,748100);
INSERT INTO eod_data VALUES('ADS',20060111,40.00,40.00,39.20,39.89,1050600);
INSERT INTO eod_data VALUES('ADS',20060112,39.89,39.89,38.99,39.11,563300);
INSERT INTO eod_data VALUES('ADS',20060113,39.30,39.55,39.06,39.10,389100);
INSERT INTO eod_data VALUES('ADS',20060117,38.90,39.00,38.76,38.88,259500);
INSERT INTO eod_data VALUES('ADS',20060118,38.63,40.53,38.62,40.46,1168000);
INSERT INTO eod_data VALUES('ADS',20060119,40.45,41.20,40.35,41.07,1351400);
INSERT INTO eod_data VALUES('ADS',20060120,41.05,41.13,40.50,40.63,598600);
INSERT INTO eod_data VALUES('ADS',20060123,40.88,41.00,40.46,40.73,542000);
INSERT INTO eod_data VALUES('ADS',20060124,40.97,41.94,40.97,41.79,1034700);
INSERT INTO eod_data VALUES('ADS',20060125,41.90,42.29,41.66,41.91,693200);
INSERT INTO eod_data VALUES('ADS',20060126,42.10,42.61,42.05,42.24,957500);
INSERT INTO eod_data VALUES('ADS',20060127,42.20,42.45,41.98,42.45,920700);
INSERT INTO eod_data VALUES('ADS',20060130,42.50,42.97,42.30,42.46,871100);
INSERT INTO eod_data VALUES('ADS',20060131,42.50,42.57,41.62,42.25,1439100);
INSERT INTO eod_data VALUES('ADS',20060201,42.00,42.70,41.90,42.69,1108000);
INSERT INTO eod_data VALUES('ADS',20060202,40.50,44.42,40.20,44.42,3648600);
INSERT INTO eod_data VALUES('ADS',20060203,44.17,44.18,43.37,43.73,1410900);
INSERT INTO eod_data VALUES('ADS',20060206,43.65,43.90,43.04,43.74,604600);
INSERT INTO eod_data VALUES('ADS',20060207,43.50,43.60,42.75,42.85,733800);
INSERT INTO eod_data VALUES('ADS',20060208,42.95,43.09,42.54,43.01,453800);
INSERT INTO eod_data VALUES('ADS',20060209,43.12,43.50,42.66,42.71,410200);
INSERT INTO eod_data VALUES('ADS',20060210,42.75,43.12,42.49,43.04,406000);
INSERT INTO eod_data VALUES('ADS',20060213,43.00,43.32,42.69,43.15,489300);
INSERT INTO eod_data VALUES('ADS',20060214,43.23,43.97,43.00,43.70,711500);
INSERT INTO eod_data VALUES('ADS',20060215,43.50,43.79,43.13,43.49,393800);
INSERT INTO eod_data VALUES('ADS',20060216,43.60,43.81,43.26,43.79,412800);
INSERT INTO eod_data VALUES('ADS',20060217,43.84,43.89,43.22,43.56,771500);
INSERT INTO eod_data VALUES('ADS',20060221,43.95,43.95,43.15,43.63,367400);
INSERT INTO eod_data VALUES('ADS',20060222,43.65,44.80,43.35,44.48,461700);
INSERT INTO eod_data VALUES('ADS',20060223,44.40,44.99,44.14,44.37,583400);
INSERT INTO eod_data VALUES('ADS',20060224,44.38,44.38,43.76,43.85,613800);
INSERT INTO eod_data VALUES('ADS',20060227,43.90,44.10,43.75,44.00,544200);
INSERT INTO eod_data VALUES('ADS',20060228,43.95,43.97,43.26,43.26,338100);
INSERT INTO eod_data VALUES('ADS',20060301,43.27,44.42,42.64,44.34,621400);
INSERT INTO eod_data VALUES('ADS',20060302,44.24,44.56,43.52,44.41,428400);
INSERT INTO eod_data VALUES('ADS',20060303,44.16,44.20,43.11,43.62,609800);
INSERT INTO eod_data VALUES('ADS',20060306,43.64,44.27,43.42,43.70,337600);
INSERT INTO eod_data VALUES('ADS',20060307,43.55,43.83,43.13,43.76,412900);
INSERT INTO eod_data VALUES('ADS',20060308,43.70,45.30,43.35,45.22,1076000);
INSERT INTO eod_data VALUES('ADS',20060309,45.65,46.36,45.59,46.00,1665700);
INSERT INTO eod_data VALUES('ADS',20060310,46.05,46.19,45.56,46.01,665200);
INSERT INTO eod_data VALUES('ADS',20060313,46.21,47.21,46.18,46.86,1471900);
INSERT INTO eod_data VALUES('ADS',20060314,46.80,46.94,46.56,46.60,758800);
INSERT INTO eod_data VALUES('ADS',20060315,46.60,47.15,46.41,47.00,650700);
INSERT INTO eod_data VALUES('ADS',20060316,47.00,47.05,46.36,46.60,828500);
INSERT INTO eod_data VALUES('ADS',20060317,46.75,46.76,46.10,46.32,707500);
INSERT INTO eod_data VALUES('ADS',20060320,46.32,46.61,45.71,46.20,773200);
INSERT INTO eod_data VALUES('ADS',20060321,46.08,46.38,45.16,45.65,665000);
INSERT INTO eod_data VALUES('ADS',20060322,45.65,46.24,44.75,46.13,651300);
INSERT INTO eod_data VALUES('ADS',20060323,46.14,46.14,45.40,46.08,493700);
INSERT INTO eod_data VALUES('ADS',20060324,46.10,46.60,45.98,46.50,414400);
INSERT INTO eod_data VALUES('ADS',20060327,46.60,47.14,46.33,46.44,412400);
INSERT INTO eod_data VALUES('ADS',20060328,46.45,46.47,46.15,46.30,636000);
INSERT INTO eod_data VALUES('ADS',20060329,46.45,46.81,46.20,46.61,338500);
INSERT INTO eod_data VALUES('ADS',20060330,46.65,46.78,46.12,46.34,292900);
INSERT INTO eod_data VALUES('ADS',20060331,46.40,46.83,46.03,46.77,383500);
INSERT INTO eod_data VALUES('ADS',20060403,46.52,46.63,45.34,45.50,674900);
INSERT INTO eod_data VALUES('ADS',20060404,45.55,46.38,45.35,46.24,586800);
INSERT INTO eod_data VALUES('ADS',20060405,46.44,46.76,46.07,46.63,472300);
INSERT INTO eod_data VALUES('ADS',20060406,46.60,46.72,46.33,46.57,509100);
INSERT INTO eod_data VALUES('ADS',20060407,46.70,47.04,45.82,46.07,357000);
INSERT INTO eod_data VALUES('ADS',20060410,46.00,46.34,45.90,46.00,365500);
INSERT INTO eod_data VALUES('ADS',20060411,46.20,46.34,45.76,46.28,441900);
INSERT INTO eod_data VALUES('ADS',20060412,46.35,48.00,46.25,47.73,1076500);
INSERT INTO eod_data VALUES('ADS',20060413,47.55,47.56,46.86,46.98,815600);
INSERT INTO eod_data VALUES('ADS',20060417,47.09,47.17,46.50,47.13,548900);
INSERT INTO eod_data VALUES('ADS',20060418,47.38,48.58,47.32,48.34,1197400);
INSERT INTO eod_data VALUES('ADS',20060419,48.50,48.52,47.68,48.14,676700);
INSERT INTO eod_data VALUES('ADS',20060420,53.24,56.99,53.24,54.80,5468500);
INSERT INTO eod_data VALUES('ADS',20060421,54.69,56.22,54.67,56.07,2121900);
INSERT INTO eod_data VALUES('ADS',20060424,56.00,56.22,54.21,54.77,1587800);
INSERT INTO eod_data VALUES('ADS',20060425,54.52,55.69,54.25,55.44,1232000);
INSERT INTO eod_data VALUES('ADS',20060426,55.54,56.31,54.50,55.90,1235900);
INSERT INTO eod_data VALUES('ADS',20060427,54.50,55.20,53.29,55.03,2104200);
INSERT INTO eod_data VALUES('ADS',20060428,55.10,55.15,54.65,55.00,808800);
INSERT INTO eod_data VALUES('ADS',20060501,55.90,55.90,53.66,53.66,1474200);
INSERT INTO eod_data VALUES('ADS',20060502,53.77,54.05,53.27,53.94,498500);
INSERT INTO eod_data VALUES('ADS',20060503,53.70,54.22,53.22,53.29,799100);
INSERT INTO eod_data VALUES('ADS',20060504,53.50,54.08,53.17,54.08,854200);
INSERT INTO eod_data VALUES('ADS',20060505,53.92,54.26,53.10,54.18,607100);
INSERT INTO eod_data VALUES('ADS',20060508,54.10,54.20,53.41,54.14,843300);
INSERT INTO eod_data VALUES('ADS',20060509,54.15,54.15,53.40,53.48,813500);
INSERT INTO eod_data VALUES('ADS',20060510,53.25,54.18,53.03,53.75,677800);
INSERT INTO eod_data VALUES('ADS',20060511,53.25,53.50,52.32,52.53,1245300);
INSERT INTO eod_data VALUES('ADS',20060512,52.47,52.48,51.26,51.33,932800);
INSERT INTO eod_data VALUES('ADS',20060515,51.33,52.53,50.50,52.20,939500);
INSERT INTO eod_data VALUES('ADS',20060516,52.21,53.44,51.86,53.35,1003900);
INSERT INTO eod_data VALUES('ADS',20060517,53.35,54.18,52.53,53.01,1205300);
INSERT INTO eod_data VALUES('ADS',20060518,53.01,53.18,51.70,51.98,1287000);
INSERT INTO eod_data VALUES('ADS',20060519,52.50,53.11,52.19,52.69,729900);
INSERT INTO eod_data VALUES('ADS',20060522,52.69,52.90,51.39,52.83,642500);
INSERT INTO eod_data VALUES('ADS',20060523,53.00,54.49,53.00,53.86,1110400);
INSERT INTO eod_data VALUES('ADS',20060524,53.62,54.44,52.97,54.21,1071200);
INSERT INTO eod_data VALUES('ADS',20060525,54.25,54.25,53.33,53.90,882300);
INSERT INTO eod_data VALUES('ADS',20060526,54.15,54.44,53.70,54.02,528900);
INSERT INTO eod_data VALUES('ADS',20060530,54.00,54.01,52.79,52.83,455500);
INSERT INTO eod_data VALUES('ADS',20060531,53.00,53.64,52.76,53.07,585300);
INSERT INTO eod_data VALUES('ADS',20060601,53.41,54.10,53.41,54.01,613900);
INSERT INTO eod_data VALUES('ADS',20060602,54.30,55.64,54.30,55.17,965300);
INSERT INTO eod_data VALUES('ADS',20060605,55.20,55.24,53.40,53.55,521100);
INSERT INTO eod_data VALUES('ADS',20060606,53.55,53.66,52.62,53.46,550600);
INSERT INTO eod_data VALUES('ADS',20060607,53.77,55.40,53.73,54.50,693500);
INSERT INTO eod_data VALUES('ADS',20060608,54.45,54.46,52.09,53.39,777700);
INSERT INTO eod_data VALUES('ADS',20060609,53.45,54.52,53.30,53.74,395000);
INSERT INTO eod_data VALUES('ADS',20060612,53.75,54.08,53.00,53.61,618400);
INSERT INTO eod_data VALUES('ADS',20060613,53.61,54.06,52.53,52.94,842600);
INSERT INTO eod_data VALUES('ADS',20060614,52.90,53.83,52.80,53.51,677400);
INSERT INTO eod_data VALUES('ADS',20060615,54.45,55.16,53.87,54.86,846600);
INSERT INTO eod_data VALUES('ADS',20060616,55.05,55.45,54.71,55.22,990100);
INSERT INTO eod_data VALUES('ADS',20060619,55.30,55.36,53.77,53.96,701300);
INSERT INTO eod_data VALUES('ADS',20060620,54.20,54.50,53.57,54.03,463100);
INSERT INTO eod_data VALUES('ADS',20060621,54.20,55.92,54.03,55.76,1317700);
INSERT INTO eod_data VALUES('ADS',20060622,56.00,56.75,55.33,55.53,907900);
INSERT INTO eod_data VALUES('ADS',20060623,55.30,56.05,54.70,55.80,633400);
INSERT INTO eod_data VALUES('ADS',20060626,55.80,56.15,55.20,55.39,781300);
INSERT INTO eod_data VALUES('ADS',20060627,55.70,55.92,54.90,55.80,716500);
INSERT INTO eod_data VALUES('ADS',20060628,55.90,55.90,55.00,55.50,700000);
INSERT INTO eod_data VALUES('ADS',20060629,56.03,57.86,55.75,56.82,1363500);
INSERT INTO eod_data VALUES('ADS',20060630,57.78,59.75,57.68,58.82,1783400);
INSERT INTO eod_data VALUES('ADS',20060703,59.51,61.40,59.39,60.11,1014100);
INSERT INTO eod_data VALUES('ADS',20060705,60.11,60.14,58.10,58.81,1225400);
INSERT INTO eod_data VALUES('ADS',20060706,59.55,59.88,58.80,59.27,693400);
INSERT INTO eod_data VALUES('ADS',20060707,59.10,59.10,57.39,57.68,889900);
INSERT INTO eod_data VALUES('ADS',20060710,58.56,58.97,57.59,58.13,575500);
INSERT INTO eod_data VALUES('ADS',20060711,58.23,58.45,57.32,58.15,786600);
INSERT INTO eod_data VALUES('ADS',20060712,58.15,58.88,57.34,57.48,486900);
INSERT INTO eod_data VALUES('ADS',20060713,57.09,57.40,53.00,53.09,2549800);
INSERT INTO eod_data VALUES('ADS',20060714,53.10,54.12,51.59,53.98,1610900);
INSERT INTO eod_data VALUES('ADS',20060717,53.00,54.42,53.00,53.34,1001700);
INSERT INTO eod_data VALUES('ADS',20060718,53.35,54.09,53.20,53.46,1486700);
INSERT INTO eod_data VALUES('ADS',20060719,53.21,55.23,53.12,54.53,1559600);
INSERT INTO eod_data VALUES('ADS',20060720,54.80,54.85,48.85,50.50,5526900);
INSERT INTO eod_data VALUES('ADS',20060721,50.20,51.01,49.38,50.41,1677600);
INSERT INTO eod_data VALUES('ADS',20060724,50.57,51.62,50.35,51.49,1157900);
INSERT INTO eod_data VALUES('ADS',20060725,51.50,52.09,51.45,51.80,837100);
INSERT INTO eod_data VALUES('ADS',20060726,51.65,52.00,50.64,50.69,1299900);
INSERT INTO eod_data VALUES('ADS',20060727,50.68,51.39,49.83,49.91,942500);
INSERT INTO eod_data VALUES('ADS',20060728,50.34,51.39,49.75,51.39,644100);
INSERT INTO eod_data VALUES('ADS',20060731,51.30,51.66,50.36,51.32,678500);
INSERT INTO eod_data VALUES('ADS',20060801,51.43,51.43,50.25,50.53,464500);
INSERT INTO eod_data VALUES('ADS',20060802,50.89,51.94,50.89,51.66,633200);
INSERT INTO eod_data VALUES('ADS',20060803,51.58,52.10,50.81,51.78,495700);
INSERT INTO eod_data VALUES('ADS',20060804,52.03,52.58,51.65,51.77,610700);
INSERT INTO eod_data VALUES('ADS',20060807,51.57,51.71,50.71,50.86,279500);
INSERT INTO eod_data VALUES('ADS',20060808,51.00,51.04,49.27,49.30,1046400);
INSERT INTO eod_data VALUES('ADS',20060809,49.80,50.02,48.74,48.88,1118500);
INSERT INTO eod_data VALUES('ADS',20060810,48.53,48.90,47.88,48.40,808000);
INSERT INTO eod_data VALUES('ADS',20060811,48.44,48.44,47.45,47.57,651500);
INSERT INTO eod_data VALUES('ADS',20060814,47.80,49.02,47.52,48.20,486200);
INSERT INTO eod_data VALUES('ADS',20060815,48.70,49.29,48.65,49.02,566200);
INSERT INTO eod_data VALUES('ADS',20060816,49.12,50.07,48.83,49.86,709400);
INSERT INTO eod_data VALUES('ADS',20060817,49.95,52.61,49.80,52.54,1251000);
INSERT INTO eod_data VALUES('ADS',20060818,52.54,52.97,51.34,52.75,959600);
INSERT INTO eod_data VALUES('ADS',20060821,52.75,52.75,51.30,51.74,558300);
INSERT INTO eod_data VALUES('ADS',20060822,51.75,52.10,51.59,51.62,482400);
INSERT INTO eod_data VALUES('ADS',20060823,51.70,51.74,50.48,51.30,611300);
INSERT INTO eod_data VALUES('ADS',20060824,51.20,51.20,50.19,50.47,835500);
INSERT INTO eod_data VALUES('ADS',20060825,50.25,50.25,48.51,48.55,1283700);
INSERT INTO eod_data VALUES('ADS',20060828,48.55,50.09,48.27,49.60,727700);
INSERT INTO eod_data VALUES('ADS',20060829,49.79,50.11,48.99,50.00,697600);
INSERT INTO eod_data VALUES('ADS',20060830,49.91,50.78,49.50,50.38,672900);
INSERT INTO eod_data VALUES('ADS',20060831,50.63,50.86,50.09,50.54,595700);
INSERT INTO eod_data VALUES('ADS',20060901,50.61,51.37,50.61,51.06,609700);
INSERT INTO eod_data VALUES('ADS',20060905,51.00,51.58,50.56,50.60,582100);
INSERT INTO eod_data VALUES('ADS',20060906,50.13,50.55,49.97,50.18,625100);
INSERT INTO eod_data VALUES('ADS',20060907,50.15,50.56,49.97,50.31,597800);
INSERT INTO eod_data VALUES('ADS',20060908,50.31,51.57,50.31,51.50,1021300);
INSERT INTO eod_data VALUES('ADS',20060911,51.46,51.91,50.47,51.83,441100);
INSERT INTO eod_data VALUES('ADS',20060912,52.00,53.62,51.99,53.58,1000100);
INSERT INTO eod_data VALUES('ADS',20060913,53.45,54.00,53.45,53.88,933400);
INSERT INTO eod_data VALUES('ADS',20060914,53.63,54.09,53.38,53.60,593300);
INSERT INTO eod_data VALUES('ADS',20060915,53.88,54.93,53.88,54.80,1029300);
INSERT INTO eod_data VALUES('ADS',20060918,54.81,55.19,54.25,54.46,743100);
INSERT INTO eod_data VALUES('ADS',20060919,54.55,55.15,53.47,54.50,700100);
INSERT INTO eod_data VALUES('ADS',20060920,54.60,55.93,54.60,55.59,778600);
INSERT INTO eod_data VALUES('ADS',20060921,55.79,55.85,54.75,54.91,597700);
INSERT INTO eod_data VALUES('ADS',20060922,54.75,54.77,54.24,54.65,373100);
INSERT INTO eod_data VALUES('ADS',20060925,54.70,55.45,54.50,55.11,689500);
INSERT INTO eod_data VALUES('ADS',20060926,55.00,55.75,54.92,55.34,546500);
INSERT INTO eod_data VALUES('ADS',20060927,55.35,55.86,55.21,55.40,312100);
INSERT INTO eod_data VALUES('ADS',20060928,55.25,55.74,54.42,54.98,417000);
INSERT INTO eod_data VALUES('ADS',20060929,54.98,55.39,54.79,55.19,631800);
INSERT INTO eod_data VALUES('ADS',20061002,55.10,55.33,54.34,54.94,557300);
INSERT INTO eod_data VALUES('ADS',20061003,54.95,56.80,54.92,56.42,853700);
INSERT INTO eod_data VALUES('ADS',20061004,57.37,58.10,57.18,57.95,1071600);
INSERT INTO eod_data VALUES('ADS',20061005,58.00,58.93,57.94,58.04,635100);
INSERT INTO eod_data VALUES('ADS',20061006,58.14,58.33,56.84,57.33,593500);
INSERT INTO eod_data VALUES('ADS',20061009,57.30,58.25,57.19,57.85,579300);
INSERT INTO eod_data VALUES('ADS',20061010,58.00,58.10,57.42,57.45,512500);
INSERT INTO eod_data VALUES('ADS',20061011,54.99,56.05,54.51,55.31,2284800);
INSERT INTO eod_data VALUES('ADS',20061012,55.48,55.97,54.83,55.20,931900);
INSERT INTO eod_data VALUES('ADS',20061013,55.25,56.68,55.25,56.35,903500);
INSERT INTO eod_data VALUES('ADS',20061016,57.00,57.34,56.66,56.83,1181300);
INSERT INTO eod_data VALUES('ADS',20061017,56.45,57.08,56.00,56.95,887200);
INSERT INTO eod_data VALUES('ADS',20061018,56.95,57.24,55.19,56.00,1006000);
INSERT INTO eod_data VALUES('ADS',20061019,57.42,60.43,57.25,60.43,4421500);
INSERT INTO eod_data VALUES('ADS',20061020,59.66,60.96,59.10,60.46,1901400);
INSERT INTO eod_data VALUES('ADS',20061023,60.70,62.39,59.50,59.58,2563900);
INSERT INTO eod_data VALUES('ADS',20061024,59.75,60.78,59.73,60.47,1164700);
INSERT INTO eod_data VALUES('ADS',20061025,60.67,60.80,59.00,59.48,1054800);
INSERT INTO eod_data VALUES('ADS',20061026,59.94,60.15,59.34,59.75,612700);
INSERT INTO eod_data VALUES('ADS',20061027,59.76,60.54,59.60,59.95,786100);
INSERT INTO eod_data VALUES('ADS',20061030,60.40,61.00,60.22,60.64,666700);
INSERT INTO eod_data VALUES('ADS',20061031,60.94,61.00,60.26,60.72,662000);
INSERT INTO eod_data VALUES('ADS',20061101,60.59,60.81,57.35,60.27,2172400);
INSERT INTO eod_data VALUES('ADS',20061102,59.70,60.13,58.88,59.19,815800);
INSERT INTO eod_data VALUES('ADS',20061103,59.19,59.42,58.26,59.20,660300);
INSERT INTO eod_data VALUES('ADS',20061106,59.21,60.51,59.21,59.93,685400);
INSERT INTO eod_data VALUES('ADS',20061107,59.86,61.65,59.47,61.22,1278600);
INSERT INTO eod_data VALUES('ADS',20061108,60.51,61.36,60.10,61.25,879300);
INSERT INTO eod_data VALUES('ADS',20061109,61.12,61.46,60.36,60.50,680000);
INSERT INTO eod_data VALUES('ADS',20061110,60.70,62.49,60.69,62.38,1115900);
INSERT INTO eod_data VALUES('ADS',20061113,62.35,62.75,61.80,62.23,630700);
INSERT INTO eod_data VALUES('ADS',20061114,62.44,63.04,61.34,63.00,826300);
INSERT INTO eod_data VALUES('ADS',20061115,63.05,64.15,63.04,63.86,938200);
INSERT INTO eod_data VALUES('ADS',20061116,64.11,64.20,63.20,64.20,766000);
INSERT INTO eod_data VALUES('ADS',20061117,63.90,64.83,63.45,64.83,753300);
INSERT INTO eod_data VALUES('ADS',20061120,64.58,64.59,63.45,63.70,740200);
INSERT INTO eod_data VALUES('ADS',20061121,64.50,64.93,64.14,64.75,579100);
INSERT INTO eod_data VALUES('ADS',20061122,64.76,64.92,64.44,64.66,478400);
INSERT INTO eod_data VALUES('ADS',20061124,64.41,64.50,64.15,64.16,143200);
INSERT INTO eod_data VALUES('ADS',20061127,64.00,64.00,62.61,62.92,607800);
INSERT INTO eod_data VALUES('ADS',20061128,62.82,63.21,62.29,62.81,580000);
INSERT INTO eod_data VALUES('ADS',20061129,63.01,63.90,62.99,63.65,493900);
INSERT INTO eod_data VALUES('ADS',20061130,64.00,65.21,63.99,64.71,1336600);
INSERT INTO eod_data VALUES('ADS',20061201,65.60,65.70,63.90,64.95,614000);
INSERT INTO eod_data VALUES('ADS',20061204,65.00,65.26,64.53,64.95,719100);
INSERT INTO eod_data VALUES('ADS',20061205,64.85,66.01,64.64,66.00,804000);
INSERT INTO eod_data VALUES('ADS',20061206,66.00,66.07,65.38,65.46,903500);
INSERT INTO eod_data VALUES('ADS',20061207,64.90,65.03,63.26,64.70,989800);
INSERT INTO eod_data VALUES('ADS',20061208,64.45,64.75,63.26,64.09,759300);
INSERT INTO eod_data VALUES('ADS',20061211,64.09,64.31,63.76,63.90,376000);
INSERT INTO eod_data VALUES('ADS',20061212,63.55,63.63,62.56,63.22,693800);
INSERT INTO eod_data VALUES('ADS',20061213,63.70,63.94,63.16,63.73,448300);
INSERT INTO eod_data VALUES('ADS',20061214,63.98,65.55,63.91,64.85,718700);
INSERT INTO eod_data VALUES('ADS',20061215,64.90,64.90,63.45,63.88,689400);
INSERT INTO eod_data VALUES('ADS',20061218,63.92,64.09,63.00,63.50,491400);
INSERT INTO eod_data VALUES('ADS',20061219,62.75,63.38,62.51,63.16,663800);
INSERT INTO eod_data VALUES('ADS',20061220,63.10,63.99,62.68,63.77,748000);
INSERT INTO eod_data VALUES('ADS',20061221,63.65,63.74,62.21,62.84,661500);
INSERT INTO eod_data VALUES('ADS',20061222,62.80,62.92,60.92,61.28,903800);
INSERT INTO eod_data VALUES('ADS',20061226,61.00,61.81,61.00,61.71,446400);
INSERT INTO eod_data VALUES('ADS',20061227,61.85,62.12,61.25,62.00,473500);
INSERT INTO eod_data VALUES('ADS',20061228,62.40,63.24,61.63,62.72,639800);
INSERT INTO eod_data VALUES('ADS',20061229,62.55,63.25,62.30,62.47,492500);
INSERT INTO eod_data VALUES('ADS',20070103,63.00,64.56,62.54,64.06,1109500);
INSERT INTO eod_data VALUES('ADS',20070104,64.00,64.87,63.42,64.60,723000);
INSERT INTO eod_data VALUES('ADS',20070105,64.60,65.00,64.11,64.66,815100);
INSERT INTO eod_data VALUES('ADS',20070108,64.60,64.79,63.49,64.54,864500);
INSERT INTO eod_data VALUES('ADS',20070109,64.79,65.84,64.75,65.66,690300);
INSERT INTO eod_data VALUES('ADS',20070110,66.14,66.14,64.67,65.83,392300);
INSERT INTO eod_data VALUES('ADS',20070111,65.83,66.20,65.40,65.75,677400);
INSERT INTO eod_data VALUES('ADS',20070112,65.52,66.24,65.16,65.42,577900);
INSERT INTO eod_data VALUES('ADS',20070116,65.49,66.53,65.15,65.39,705900);
INSERT INTO eod_data VALUES('ADS',20070117,65.39,65.75,65.02,65.06,717200);
INSERT INTO eod_data VALUES('ADS',20070118,64.95,65.00,63.71,63.86,550500);
INSERT INTO eod_data VALUES('ADS',20070119,63.66,64.07,63.23,64.04,752800);
INSERT INTO eod_data VALUES('ADS',20070122,64.45,64.67,63.71,64.64,798000);
INSERT INTO eod_data VALUES('ADS',20070123,65.25,65.93,64.67,65.91,895300);
INSERT INTO eod_data VALUES('ADS',20070124,66.00,66.97,65.77,66.74,938000);
INSERT INTO eod_data VALUES('ADS',20070125,66.75,66.88,66.27,66.60,1039100);
INSERT INTO eod_data VALUES('ADS',20070126,66.94,67.09,66.23,66.95,811200);
INSERT INTO eod_data VALUES('ADS',20070129,67.00,67.30,66.68,67.10,635600);
INSERT INTO eod_data VALUES('ADS',20070130,67.00,67.49,66.75,67.00,673500);
INSERT INTO eod_data VALUES('ADS',20070131,66.75,68.10,66.50,67.93,784500);
INSERT INTO eod_data VALUES('ADS',20070201,68.00,68.00,63.34,66.20,2963800);
INSERT INTO eod_data VALUES('ADS',20070202,66.43,66.95,65.77,66.43,802200);
INSERT INTO eod_data VALUES('ADS',20070205,65.75,66.35,63.86,64.83,1287400);
INSERT INTO eod_data VALUES('ADS',20070206,65.07,65.70,64.77,65.58,727700);
INSERT INTO eod_data VALUES('ADS',20070207,65.67,65.95,65.36,65.61,512400);
INSERT INTO eod_data VALUES('ADS',20070208,65.40,65.42,62.05,64.59,1316400);
INSERT INTO eod_data VALUES('ADS',20070209,64.70,65.04,63.00,63.56,1074800);
INSERT INTO eod_data VALUES('ADS',20070212,63.35,64.01,62.49,62.67,866304);
INSERT INTO eod_data VALUES('ADS',20070213,61.90,61.90,58.40,60.04,3709593);
INSERT INTO eod_data VALUES('ADS',20070214,60.75,61.97,60.35,61.23,2160363);
INSERT INTO eod_data VALUES('ADS',20070215,62.11,64.28,61.04,63.02,1851500);
INSERT INTO eod_data VALUES('ADS',20070216,62.82,63.21,62.52,62.82,758200);
INSERT INTO eod_data VALUES('ADS',20070220,62.83,64.13,62.40,63.29,1002300);
INSERT INTO eod_data VALUES('ADS',20070221,63.00,63.85,62.85,63.21,713700);
INSERT INTO eod_data VALUES('ADS',20070222,63.34,63.73,62.75,63.50,514300);
INSERT INTO eod_data VALUES('ADS',20070223,63.68,63.94,62.93,62.95,830500);
INSERT INTO eod_data VALUES('ADS',20070226,62.87,62.91,60.90,61.18,1648844);
INSERT INTO eod_data VALUES('ADS',20070227,60.00,61.01,59.27,60.12,1568700);
INSERT INTO eod_data VALUES('ADS',20070228,60.12,60.34,58.82,59.70,1193300);
INSERT INTO eod_data VALUES('ADS',20070301,59.71,59.73,57.56,59.30,1209719);
INSERT INTO eod_data VALUES('ADS',20070302,59.22,59.33,58.47,58.65,737900);
INSERT INTO eod_data VALUES('ADS',20070305,58.03,59.06,57.74,57.93,1392100);
INSERT INTO eod_data VALUES('ADS',20070306,58.00,59.23,57.75,59.00,940500);
INSERT INTO eod_data VALUES('ADS',20070307,58.83,59.38,58.72,59.10,801760);
INSERT INTO eod_data VALUES('ADS',20070308,59.59,60.04,58.84,58.99,973000);
INSERT INTO eod_data VALUES('ADS',20070309,59.20,59.35,57.13,57.56,1710600);
INSERT INTO eod_data VALUES('ADS',20070312,57.59,58.15,57.53,58.07,1879400);
INSERT INTO eod_data VALUES('ADS',20070313,57.94,57.94,57.01,57.14,694300);
INSERT INTO eod_data VALUES('ADS',20070314,57.14,57.97,56.78,57.59,1190300);
INSERT INTO eod_data VALUES('ADS',20070315,57.69,60.33,57.69,59.67,2044800);
INSERT INTO eod_data VALUES('ADS',20070316,59.68,60.20,59.42,59.84,836700);
INSERT INTO eod_data VALUES('ADS',20070319,60.26,61.25,59.85,61.03,1146200);
INSERT INTO eod_data VALUES('ADS',20070320,60.83,62.05,60.63,61.85,660000);
INSERT INTO eod_data VALUES('ADS',20070321,61.86,63.01,61.51,62.90,628500);
INSERT INTO eod_data VALUES('ADS',20070322,62.91,63.25,62.28,63.25,862400);
INSERT INTO eod_data VALUES('ADS',20070323,63.25,63.87,63.05,63.39,731800);
INSERT INTO eod_data VALUES('ADS',20070326,63.44,63.50,62.40,62.60,594700);
INSERT INTO eod_data VALUES('ADS',20070327,62.39,62.47,61.26,61.33,1042500);
INSERT INTO eod_data VALUES('ADS',20070328,61.25,61.55,60.25,61.47,734100);
INSERT INTO eod_data VALUES('ADS',20070329,61.83,61.92,61.20,61.58,425390);
INSERT INTO eod_data VALUES('ADS',20070330,61.59,61.77,60.68,61.62,489308);
INSERT INTO eod_data VALUES('ADS',20070402,61.81,62.85,61.75,62.81,808100);
INSERT INTO eod_data VALUES('ADS',20070403,63.00,64.24,62.89,64.02,768200);
INSERT INTO eod_data VALUES('ADS',20070404,64.03,65.25,63.90,65.04,1186700);
INSERT INTO eod_data VALUES('ADS',20070405,65.04,65.79,64.97,65.63,939300);
INSERT INTO eod_data VALUES('ADS',20070409,65.70,66.81,65.60,66.23,2172000);
INSERT INTO eod_data VALUES('ADS',20070410,66.15,66.37,65.89,65.95,668600);
INSERT INTO eod_data VALUES('ADS',20070411,66.14,66.14,64.61,65.00,956800);
INSERT INTO eod_data VALUES('ADS',20070412,65.00,65.31,64.41,65.19,513800);
INSERT INTO eod_data VALUES('ADS',20070413,65.11,65.58,64.80,65.54,608360);
INSERT INTO eod_data VALUES('ADS',20070416,66.00,67.06,65.70,66.65,613244);
INSERT INTO eod_data VALUES('ADS',20070417,66.57,66.57,65.36,65.69,1152300);
INSERT INTO eod_data VALUES('ADS',20070418,66.00,66.81,65.16,66.29,1089100);
INSERT INTO eod_data VALUES('ADS',20070419,63.00,64.00,61.15,63.91,4065097);
INSERT INTO eod_data VALUES('ADS',20070420,64.20,64.41,63.64,63.96,1725200);
INSERT INTO eod_data VALUES('ADS',20070423,63.66,64.16,63.50,63.93,1520100);
INSERT INTO eod_data VALUES('ADS',20070424,63.95,64.20,63.90,64.15,969600);
INSERT INTO eod_data VALUES('ADS',20070425,64.44,64.54,63.75,64.51,1062200);
INSERT INTO eod_data VALUES('ADS',20070426,64.40,65.01,64.35,64.83,1294018);
INSERT INTO eod_data VALUES('ADS',20070427,64.80,64.89,64.16,64.27,825400);
INSERT INTO eod_data VALUES('ADS',20070430,64.10,64.17,63.45,63.66,1258980);
INSERT INTO eod_data VALUES('ADS',20070501,63.65,63.96,63.38,63.49,883900);
INSERT INTO eod_data VALUES('ADS',20070502,63.62,63.89,63.50,63.75,1076500);
INSERT INTO eod_data VALUES('ADS',20070503,63.72,64.53,63.42,64.38,823225);
INSERT INTO eod_data VALUES('ADS',20070504,64.73,64.73,64.09,64.33,704700);
INSERT INTO eod_data VALUES('ADS',20070507,64.23,64.24,63.70,63.75,684500);
INSERT INTO eod_data VALUES('ADS',20070508,63.55,63.55,61.95,62.49,1294200);
INSERT INTO eod_data VALUES('ADS',20070509,62.50,63.48,62.30,63.38,1225100);
INSERT INTO eod_data VALUES('ADS',20070510,63.35,63.56,62.73,62.85,869900);
INSERT INTO eod_data VALUES('ADS',20070511,63.27,63.31,62.60,62.88,600400);
INSERT INTO eod_data VALUES('ADS',20070514,63.15,63.92,62.96,63.53,1082500);
INSERT INTO eod_data VALUES('ADS',20070515,63.66,64.36,62.79,62.80,1040300);
INSERT INTO eod_data VALUES('ADS',20070516,62.90,63.07,61.45,62.96,1249400);
INSERT INTO eod_data VALUES('ADS',20070517,80.18,80.30,77.69,78.46,24804318);
INSERT INTO eod_data VALUES('ADS',20070518,78.47,78.55,78.02,78.33,4713700);
INSERT INTO eod_data VALUES('ADS',20070521,78.35,78.46,77.89,78.00,4591800);
INSERT INTO eod_data VALUES('ADS',20070522,78.00,78.12,77.50,77.75,3210100);
INSERT INTO eod_data VALUES('ADS',20070523,77.85,77.90,77.46,77.51,5555050);
INSERT INTO eod_data VALUES('ADS',20070524,77.58,77.80,77.45,77.55,3212800);
INSERT INTO eod_data VALUES('ADS',20070525,77.52,77.95,77.51,77.75,1149800);
INSERT INTO eod_data VALUES('ADS',20070529,77.76,77.99,77.73,77.73,2185300);
INSERT INTO eod_data VALUES('ADS',20070530,77.75,78.00,77.71,77.81,2553200);
INSERT INTO eod_data VALUES('ADS',20070531,78.11,78.15,77.74,77.92,1984300);
INSERT INTO eod_data VALUES('ADS',20070601,77.93,77.98,77.77,77.81,2003300);
INSERT INTO eod_data VALUES('ADS',20070604,77.80,77.99,77.80,77.99,947700);
INSERT INTO eod_data VALUES('ADS',20070605,77.95,78.01,77.85,78.01,2268300);
INSERT INTO eod_data VALUES('ADS',20070606,77.91,78.09,77.88,77.92,1365700);
INSERT INTO eod_data VALUES('ADS',20070607,77.90,77.98,77.79,77.79,2698200);
INSERT INTO eod_data VALUES('ADS',20070608,77.82,77.92,77.63,77.74,1103300);
INSERT INTO eod_data VALUES('ADS',20070611,77.76,77.83,77.50,77.64,1607728);
INSERT INTO eod_data VALUES('ADS',20070612,77.65,77.68,77.36,77.42,1661700);
INSERT INTO eod_data VALUES('ADS',20070613,77.50,77.62,77.28,77.35,1654600);
INSERT INTO eod_data VALUES('ADS',20070614,77.40,77.63,77.24,77.30,1896000);
INSERT INTO eod_data VALUES('ADS',20070615,77.48,77.51,77.26,77.30,2103800);
INSERT INTO eod_data VALUES('ADS',20070618,77.35,77.60,77.35,77.57,918300);
INSERT INTO eod_data VALUES('ADS',20070619,77.44,77.85,77.42,77.85,959800);
INSERT INTO eod_data VALUES('ADS',20070620,77.85,77.85,77.69,77.70,894500);
INSERT INTO eod_data VALUES('ADS',20070621,77.61,77.77,77.55,77.66,577800);
INSERT INTO eod_data VALUES('ADS',20070622,77.66,77.75,77.44,77.56,1101200);
INSERT INTO eod_data VALUES('ADS',20070625,77.50,77.60,77.06,77.14,1843800);
INSERT INTO eod_data VALUES('ADS',20070626,77.34,77.43,77.00,77.18,681900);
INSERT INTO eod_data VALUES('ADS',20070627,77.01,77.12,76.63,77.01,1620500);
INSERT INTO eod_data VALUES('ADS',20070628,77.01,77.25,76.90,77.20,811900);
INSERT INTO eod_data VALUES('ADS',20070629,77.32,77.43,77.12,77.28,705200);
INSERT INTO eod_data VALUES('ADS',20070702,77.30,77.49,77.13,77.40,796400);
INSERT INTO eod_data VALUES('ADS',20070703,77.46,77.57,77.31,77.39,130500);
INSERT INTO eod_data VALUES('ADS',20070705,77.58,77.93,77.25,77.90,1020400);
INSERT INTO eod_data VALUES('ADS',20070706,77.91,78.18,77.90,78.16,878600);
INSERT INTO eod_data VALUES('ADS',20070709,77.93,78.24,77.90,78.17,600200);
INSERT INTO eod_data VALUES('ADS',20070710,78.24,78.24,77.66,77.90,1136300);
INSERT INTO eod_data VALUES('ADS',20070711,77.85,78.05,77.53,77.61,733400);
INSERT INTO eod_data VALUES('ADS',20070712,77.75,77.80,77.15,77.39,722100);
INSERT INTO eod_data VALUES('ADS',20070713,77.22,77.44,77.03,77.35,946100);
INSERT INTO eod_data VALUES('ADS',20070716,77.25,78.13,77.21,77.54,507600);
INSERT INTO eod_data VALUES('ADS',20070717,77.54,77.65,77.35,77.47,633100);
INSERT INTO eod_data VALUES('ADS',20070718,77.41,77.50,77.09,77.35,589900);
INSERT INTO eod_data VALUES('ADS',20070719,77.85,77.91,77.51,77.66,1072600);
INSERT INTO eod_data VALUES('ADS',20070720,77.66,77.87,77.61,77.69,605800);
INSERT INTO eod_data VALUES('ADS',20070723,78.52,78.52,77.56,77.58,405600);
INSERT INTO eod_data VALUES('ADS',20070724,77.44,77.60,76.67,76.85,1453706);
INSERT INTO eod_data VALUES('ADS',20070725,77.05,77.05,75.97,76.16,1765577);
INSERT INTO eod_data VALUES('ADS',20070726,75.65,75.96,74.16,74.87,5240000);
INSERT INTO eod_data VALUES('ADS',20070727,75.05,76.10,74.70,75.33,3093200);
INSERT INTO eod_data VALUES('ADS',20070730,75.85,76.60,75.50,76.22,1919300);
INSERT INTO eod_data VALUES('ADS',20070731,76.65,77.57,76.34,76.80,2294200);
INSERT INTO eod_data VALUES('ADS',20070801,76.79,76.98,76.35,76.50,1783400);
INSERT INTO eod_data VALUES('ADS',20070802,76.61,77.31,76.50,77.11,1408500);
INSERT INTO eod_data VALUES('ADS',20070803,77.31,77.75,76.98,77.25,1687896);
INSERT INTO eod_data VALUES('ADS',20070806,77.40,77.58,75.78,76.45,1983200);
INSERT INTO eod_data VALUES('ADS',20070807,76.14,76.38,75.72,76.04,1646300);
INSERT INTO eod_data VALUES('ADS',20070808,76.40,77.20,76.05,76.11,1023600);
INSERT INTO eod_data VALUES('ADS',20070809,75.53,76.32,75.25,75.70,1400000);
INSERT INTO eod_data VALUES('ADS',20070810,74.25,75.26,73.24,74.38,2879300);
INSERT INTO eod_data VALUES('ADS',20070813,74.51,74.91,74.37,74.48,2306800);
INSERT INTO eod_data VALUES('ADS',20070814,74.50,74.67,73.79,73.95,1319200);
INSERT INTO eod_data VALUES('ADS',20070815,73.84,74.25,72.77,73.22,2919747);
INSERT INTO eod_data VALUES('ADS',20070816,72.15,72.90,70.88,71.70,2249000);
INSERT INTO eod_data VALUES('ADS',20070817,73.91,74.45,71.36,72.90,1100800);
INSERT INTO eod_data VALUES('ADS',20070820,72.73,74.19,72.39,74.14,675900);
INSERT INTO eod_data VALUES('ADS',20070821,74.00,76.14,74.00,76.11,1326100);
INSERT INTO eod_data VALUES('ADS',20070822,76.75,77.45,76.25,77.38,2966600);
INSERT INTO eod_data VALUES('ADS',20070823,77.72,77.72,77.00,77.01,1146100);
INSERT INTO eod_data VALUES('ADS',20070824,77.00,77.42,76.69,77.15,629200);
INSERT INTO eod_data VALUES('ADSK',19920828,5.69,5.78,5.69,5.69,927200);
INSERT INTO eod_data VALUES('ADSK',19920831,5.72,5.88,5.66,5.84,2415200);
INSERT INTO eod_data VALUES('ADSK',19920901,5.81,5.84,5.66,5.78,4547200);
INSERT INTO eod_data VALUES('ADSK',19920902,5.78,5.91,5.72,5.89,3680800);
INSERT INTO eod_data VALUES('ADSK',19920903,5.94,6.06,5.81,6.05,3983200);
INSERT INTO eod_data VALUES('ADSK',19920904,6.09,6.13,6.03,6.09,3447200);
INSERT INTO eod_data VALUES('ADSK',19920908,5.97,6.03,5.91,5.97,2511200);
INSERT INTO eod_data VALUES('ADSK',19920909,5.91,5.97,5.88,5.97,831200);
INSERT INTO eod_data VALUES('ADSK',19920910,5.91,6.13,5.88,6.13,1588800);
INSERT INTO eod_data VALUES('ADSK',19920911,6.06,6.25,6.06,6.19,2008000);
INSERT INTO eod_data VALUES('ADSK',19920914,6.25,6.34,6.22,6.31,1811200);
INSERT INTO eod_data VALUES('ADSK',19920915,6.25,6.31,6.22,6.28,2790400);
INSERT INTO eod_data VALUES('ADSK',19920916,6.16,6.34,6.16,6.27,3706400);
INSERT INTO eod_data VALUES('ADSK',19920917,6.25,6.31,6.16,6.21,2672800);
INSERT INTO eod_data VALUES('ADSK',19920918,6.19,6.19,6.06,6.06,1640000);
INSERT INTO eod_data VALUES('ADSK',19920921,6.06,6.13,6.06,6.06,1373600);
INSERT INTO eod_data VALUES('ADSK',19920922,6.03,6.06,5.72,5.84,4365600);
INSERT INTO eod_data VALUES('ADSK',19920923,5.81,5.84,5.75,5.75,2516000);
INSERT INTO eod_data VALUES('ADSK',19920924,5.75,5.81,5.72,5.72,904000);
INSERT INTO eod_data VALUES('ADSK',19920925,5.72,5.78,5.34,5.42,4607200);
INSERT INTO eod_data VALUES('ADSK',19920928,5.41,5.53,5.34,5.47,2367200);
INSERT INTO eod_data VALUES('ADSK',19920929,5.41,5.91,5.41,5.88,5088000);
INSERT INTO eod_data VALUES('ADSK',19920930,5.91,5.91,5.71,5.81,3773600);
INSERT INTO eod_data VALUES('ADSK',19921001,5.75,5.81,5.58,5.59,4958400);
INSERT INTO eod_data VALUES('ADSK',19921002,5.56,5.66,5.41,5.63,7983200);
INSERT INTO eod_data VALUES('ADSK',19921005,5.56,5.78,5.47,5.78,7605600);
INSERT INTO eod_data VALUES('ADSK',19921006,5.88,6.09,5.81,5.96,4505600);
INSERT INTO eod_data VALUES('ADSK',19921007,6.00,6.00,5.81,5.84,2116000);
INSERT INTO eod_data VALUES('ADSK',19921008,5.88,6.13,5.88,6.03,2608000);
INSERT INTO eod_data VALUES('ADSK',19921009,6.03,6.19,6.00,6.03,4213600);
INSERT INTO eod_data VALUES('ADSK',19921012,6.00,6.13,6.00,6.05,1472000);
INSERT INTO eod_data VALUES('ADSK',19921013,6.06,6.13,5.97,6.00,2564800);
INSERT INTO eod_data VALUES('ADSK',19921014,5.97,6.16,5.91,6.09,5387200);
INSERT INTO eod_data VALUES('ADSK',19921015,6.13,6.28,6.06,6.19,2081600);
INSERT INTO eod_data VALUES('ADSK',19921016,6.19,6.34,6.16,6.31,2176800);
INSERT INTO eod_data VALUES('ADSK',19921019,6.31,6.47,6.31,6.44,3327200);
INSERT INTO eod_data VALUES('ADSK',19921020,6.53,6.63,6.38,6.38,2589600);
INSERT INTO eod_data VALUES('ADSK',19921021,6.38,6.50,6.38,6.47,1344800);
INSERT INTO eod_data VALUES('ADSK',19921022,6.38,6.44,6.34,6.34,938400);
INSERT INTO eod_data VALUES('ADSK',19921023,6.34,6.41,6.34,6.38,923200);
INSERT INTO eod_data VALUES('ADSK',19921026,6.38,6.44,6.28,6.41,3134400);
INSERT INTO eod_data VALUES('ADSK',19921027,6.41,6.47,6.22,6.28,1638400);
INSERT INTO eod_data VALUES('ADSK',19921028,6.31,6.44,6.25,6.42,1371200);
INSERT INTO eod_data VALUES('ADSK',19921029,6.44,6.63,6.41,6.53,1972000);
INSERT INTO eod_data VALUES('ADSK',19921030,6.47,6.56,6.34,6.34,2786400);
INSERT INTO eod_data VALUES('ADSK',19921102,6.25,6.38,6.25,6.31,2017600);
INSERT INTO eod_data VALUES('ADSK',19921103,6.33,6.38,6.16,6.24,2847200);
INSERT INTO eod_data VALUES('ADSK',19921104,6.16,6.38,6.16,6.28,1772000);
INSERT INTO eod_data VALUES('ADSK',19921105,6.25,6.69,6.25,6.63,3833600);
INSERT INTO eod_data VALUES('ADSK',19921106,6.72,6.88,6.63,6.69,2432000);
INSERT INTO eod_data VALUES('ADSK',19921109,6.69,6.91,6.56,6.89,4750400);
INSERT INTO eod_data VALUES('ADSK',19921110,6.88,6.91,6.72,6.84,2702400);
INSERT INTO eod_data VALUES('ADSK',19921111,6.81,6.97,6.78,6.94,2872800);
INSERT INTO eod_data VALUES('ADSK',19921112,6.97,7.06,6.75,6.84,3373600);
INSERT INTO eod_data VALUES('ADSK',19921113,6.75,6.84,6.66,6.74,1384000);
INSERT INTO eod_data VALUES('ADSK',19921116,6.69,6.75,6.56,6.63,2322400);
INSERT INTO eod_data VALUES('ADSK',19921117,6.59,6.75,6.41,6.44,4849600);
INSERT INTO eod_data VALUES('ADSK',19921118,6.56,6.69,6.50,6.56,2643200);
INSERT INTO eod_data VALUES('ADSK',19921119,6.63,6.84,6.56,6.71,3731200);
INSERT INTO eod_data VALUES('ADSK',19921120,6.59,6.63,6.05,6.06,12036800);
INSERT INTO eod_data VALUES('ADSK',19921123,6.03,6.09,5.78,5.81,6736800);
INSERT INTO eod_data VALUES('ADSK',19921124,5.97,6.13,5.91,6.09,3692800);
INSERT INTO eod_data VALUES('ADSK',19921125,6.19,6.19,6.06,6.13,3000000);
INSERT INTO eod_data VALUES('ADSK',19921127,6.06,6.13,6.03,6.05,724000);
INSERT INTO eod_data VALUES('ADSK',19921130,6.06,6.13,5.94,5.97,1672000);
INSERT INTO eod_data VALUES('ADSK',19921201,6.00,6.00,5.81,5.91,2100800);
INSERT INTO eod_data VALUES('ADSK',19921202,5.94,5.99,5.88,5.94,2261600);
INSERT INTO eod_data VALUES('ADSK',19921203,5.94,6.25,5.91,6.25,4861600);
INSERT INTO eod_data VALUES('ADSK',19921204,6.25,6.34,6.19,6.28,3664800);
INSERT INTO eod_data VALUES('ADSK',19921207,6.22,6.28,6.16,6.22,1267200);
INSERT INTO eod_data VALUES('ADSK',19921208,6.16,6.25,6.09,6.16,1880000);
INSERT INTO eod_data VALUES('ADSK',19921209,6.09,6.16,6.00,6.02,2004800);
INSERT INTO eod_data VALUES('ADSK',19921210,5.97,6.00,5.69,5.84,5340800);
INSERT INTO eod_data VALUES('ADSK',19921211,5.75,5.84,5.75,5.78,1196800);
INSERT INTO eod_data VALUES('ADSK',19921214,5.75,5.88,5.75,5.83,884800);
INSERT INTO eod_data VALUES('ADSK',19921215,5.75,5.88,5.75,5.88,771200);
INSERT INTO eod_data VALUES('ADSK',19921216,5.88,5.94,5.78,5.84,2306400);
INSERT INTO eod_data VALUES('ADSK',19921217,5.81,6.09,5.81,6.00,1262400);
INSERT INTO eod_data VALUES('ADSK',19921218,6.03,6.09,5.78,5.84,1709600);
INSERT INTO eod_data VALUES('ADSK',19921221,5.78,5.91,5.66,5.78,2179200);
INSERT INTO eod_data VALUES('ADSK',19921222,5.91,6.03,5.84,5.91,2255200);
INSERT INTO eod_data VALUES('ADSK',19921223,5.63,5.91,5.63,5.63,7759200);
INSERT INTO eod_data VALUES('ADSK',19921224,5.63,5.69,5.59,5.66,1676800);
INSERT INTO eod_data VALUES('ADSK',19921228,5.66,5.72,5.59,5.72,2112000);
INSERT INTO eod_data VALUES('ADSK',19921229,5.72,5.91,5.72,5.78,2686400);
INSERT INTO eod_data VALUES('ADSK',19921230,5.78,5.84,5.75,5.84,580000);
INSERT INTO eod_data VALUES('ADSK',19921231,5.83,5.88,5.78,5.83,987200);
INSERT INTO eod_data VALUES('ADSK',19930104,5.78,5.91,5.72,5.81,1892000);
INSERT INTO eod_data VALUES('ADSK',19930105,5.81,6.00,5.72,5.94,4281600);
INSERT INTO eod_data VALUES('ADSK',19930106,6.02,6.36,6.02,6.31,3955200);
INSERT INTO eod_data VALUES('ADSK',19930107,6.28,6.41,6.16,6.28,3502400);
INSERT INTO eod_data VALUES('ADSK',19930108,6.13,6.19,5.97,6.16,2356000);
INSERT INTO eod_data VALUES('ADSK',19930111,6.16,6.28,6.11,6.22,1630400);
INSERT INTO eod_data VALUES('ADSK',19930112,6.22,6.34,6.16,6.25,3322400);
INSERT INTO eod_data VALUES('ADSK',19930113,6.25,6.47,6.19,6.47,2617600);
INSERT INTO eod_data VALUES('ADSK',19930114,6.47,6.56,6.38,6.56,3701600);
INSERT INTO eod_data VALUES('ADSK',19930115,6.56,6.59,6.34,6.50,5565600);
INSERT INTO eod_data VALUES('ADSK',19930118,6.44,6.44,6.34,6.41,2855200);
INSERT INTO eod_data VALUES('ADSK',19930119,6.38,6.41,6.11,6.21,5059200);
INSERT INTO eod_data VALUES('ADSK',19930120,6.25,6.25,6.00,6.05,4841600);
INSERT INTO eod_data VALUES('ADSK',19930121,6.03,6.06,5.81,5.91,4902400);
INSERT INTO eod_data VALUES('ADSK',19930122,6.11,6.13,5.88,6.11,2615200);
INSERT INTO eod_data VALUES('ADSK',19930125,6.09,6.34,6.09,6.14,2856000);
INSERT INTO eod_data VALUES('ADSK',19930126,6.19,6.19,6.00,6.00,3890400);
INSERT INTO eod_data VALUES('ADSK',19930127,5.81,6.03,5.66,5.81,5150400);
INSERT INTO eod_data VALUES('ADSK',19930128,5.81,5.84,5.66,5.84,2800000);
INSERT INTO eod_data VALUES('ADSK',19930129,5.88,5.97,5.84,5.94,1148000);
INSERT INTO eod_data VALUES('ADSK',19930201,5.91,6.00,5.81,5.97,2694400);
INSERT INTO eod_data VALUES('ADSK',19930202,5.94,5.97,5.88,5.89,2659200);
INSERT INTO eod_data VALUES('ADSK',19930203,5.88,5.94,5.81,5.94,2112000);
INSERT INTO eod_data VALUES('ADSK',19930204,5.97,6.00,5.72,5.80,3261600);
INSERT INTO eod_data VALUES('ADSK',19930205,5.81,5.81,5.34,5.46,6856000);
INSERT INTO eod_data VALUES('ADSK',19930208,5.47,5.69,5.47,5.66,4085600);
INSERT INTO eod_data VALUES('ADSK',19930209,5.67,5.75,5.50,5.50,5773600);
INSERT INTO eod_data VALUES('ADSK',19930210,5.63,5.66,5.53,5.56,3696000);
INSERT INTO eod_data VALUES('ADSK',19930211,5.63,5.88,5.56,5.74,5153600);
INSERT INTO eod_data VALUES('ADSK',19930212,5.75,5.75,5.63,5.71,990400);
INSERT INTO eod_data VALUES('ADSK',19930216,5.69,5.69,5.38,5.59,5230400);
INSERT INTO eod_data VALUES('ADSK',19930217,5.59,5.63,5.47,5.50,5627200);
INSERT INTO eod_data VALUES('ADSK',19930218,5.50,5.59,5.31,5.56,7002400);
INSERT INTO eod_data VALUES('ADSK',19930219,5.59,5.88,5.50,5.81,2678400);
INSERT INTO eod_data VALUES('ADSK',19930222,5.75,5.88,5.69,5.72,2181600);
INSERT INTO eod_data VALUES('ADSK',19930223,5.78,5.81,5.31,5.39,9229600);
INSERT INTO eod_data VALUES('ADSK',19930224,5.44,5.75,5.31,5.66,14628000);
INSERT INTO eod_data VALUES('ADSK',19930225,5.69,5.94,5.64,5.91,8852800);
INSERT INTO eod_data VALUES('ADSK',19930226,5.97,6.09,5.91,5.97,8250400);
INSERT INTO eod_data VALUES('ADSK',19930301,5.94,6.05,5.72,5.78,7749600);
INSERT INTO eod_data VALUES('ADSK',19930302,5.59,5.78,5.56,5.59,7122400);
INSERT INTO eod_data VALUES('ADSK',19930303,5.59,5.83,5.50,5.78,8273600);
INSERT INTO eod_data VALUES('ADSK',19930304,5.75,5.78,5.56,5.69,3755200);
INSERT INTO eod_data VALUES('ADSK',19930305,5.59,5.75,5.59,5.72,1680000);
INSERT INTO eod_data VALUES('ADSK',19930308,5.75,5.88,5.56,5.56,3300800);
INSERT INTO eod_data VALUES('ADSK',19930309,5.58,5.84,5.47,5.84,5918400);
INSERT INTO eod_data VALUES('ADSK',19930310,5.88,5.88,5.66,5.72,5180000);
INSERT INTO eod_data VALUES('ADSK',19930311,5.72,5.88,5.72,5.78,3034400);
INSERT INTO eod_data VALUES('ADSK',19930312,5.72,5.81,5.66,5.71,2088800);
INSERT INTO eod_data VALUES('ADSK',19930315,5.69,5.75,5.69,5.75,691200);
INSERT INTO eod_data VALUES('ADSK',19930316,5.75,5.75,5.66,5.69,2820000);
INSERT INTO eod_data VALUES('ADSK',19930317,5.69,5.75,5.56,5.56,1464000);
INSERT INTO eod_data VALUES('ADSK',19930318,5.56,5.59,5.44,5.44,4139200);
INSERT INTO eod_data VALUES('ADSK',19930319,5.50,5.50,5.34,5.34,3252800);
INSERT INTO eod_data VALUES('ADSK',19930322,5.38,5.38,5.06,5.17,6451200);
INSERT INTO eod_data VALUES('ADSK',19930323,5.19,5.25,5.09,5.09,3532000);
INSERT INTO eod_data VALUES('ADSK',19930324,5.16,5.19,5.06,5.19,3699200);
INSERT INTO eod_data VALUES('ADSK',19930325,5.16,5.25,5.13,5.22,6150400);
INSERT INTO eod_data VALUES('ADSK',19930326,5.25,5.28,5.22,5.28,963200);
INSERT INTO eod_data VALUES('ADSK',19930329,5.28,5.28,5.00,5.02,2292800);
INSERT INTO eod_data VALUES('ADSK',19930330,5.03,5.16,4.94,5.16,7380000);
INSERT INTO eod_data VALUES('ADSK',19930331,5.25,5.53,5.22,5.44,6622400);
INSERT INTO eod_data VALUES('ADSK',19930401,5.44,5.56,5.41,5.47,5953600);
INSERT INTO eod_data VALUES('ADSK',19930402,5.38,5.44,5.19,5.22,3042400);
INSERT INTO eod_data VALUES('ADSK',19930405,5.25,5.28,5.19,5.25,3273600);
INSERT INTO eod_data VALUES('ADSK',19930406,5.28,5.47,5.22,5.28,4132800);
INSERT INTO eod_data VALUES('ADSK',19930407,5.31,5.38,5.22,5.36,2167200);
INSERT INTO eod_data VALUES('ADSK',19930408,5.28,5.38,5.09,5.17,1982400);
INSERT INTO eod_data VALUES('ADSK',19930412,5.22,5.38,5.19,5.31,1776800);
INSERT INTO eod_data VALUES('ADSK',19930413,5.34,5.44,5.31,5.34,760000);
INSERT INTO eod_data VALUES('ADSK',19930414,5.41,5.47,5.34,5.34,767200);
INSERT INTO eod_data VALUES('ADSK',19930415,5.38,5.38,5.09,5.16,2643200);
INSERT INTO eod_data VALUES('ADSK',19930416,5.25,5.31,5.16,5.25,577600);
INSERT INTO eod_data VALUES('ADSK',19930419,5.22,5.31,5.03,5.13,2089600);
INSERT INTO eod_data VALUES('ADSK',19930420,5.06,5.13,4.94,5.03,3433600);
INSERT INTO eod_data VALUES('ADSK',19930421,4.97,5.16,4.97,5.13,3264000);
INSERT INTO eod_data VALUES('ADSK',19930422,5.09,5.34,5.09,5.31,2496800);
INSERT INTO eod_data VALUES('ADSK',19930423,5.31,5.31,5.16,5.16,1311200);
INSERT INTO eod_data VALUES('ADSK',19930426,5.16,5.16,4.84,5.03,5060000);
INSERT INTO eod_data VALUES('ADSK',19930427,5.03,5.09,5.00,5.00,2831200);
INSERT INTO eod_data VALUES('ADSK',19930428,5.03,5.13,5.00,5.09,2180800);
INSERT INTO eod_data VALUES('ADSK',19930429,5.03,5.13,4.97,5.03,1868000);
INSERT INTO eod_data VALUES('ADSK',19930430,5.09,5.13,5.03,5.06,1036800);
INSERT INTO eod_data VALUES('ADSK',19930503,5.13,5.31,5.09,5.25,1015200);
INSERT INTO eod_data VALUES('ADSK',19930504,5.41,5.66,5.38,5.63,5595200);
INSERT INTO eod_data VALUES('ADSK',19930505,5.66,5.84,5.63,5.69,3154400);
INSERT INTO eod_data VALUES('ADSK',19930506,5.63,5.69,5.59,5.63,404000);
INSERT INTO eod_data VALUES('ADSK',19930507,5.59,5.78,5.59,5.75,2943200);
INSERT INTO eod_data VALUES('ADSK',19930510,5.72,5.94,5.72,5.91,1940800);
INSERT INTO eod_data VALUES('ADSK',19930511,5.94,6.08,5.91,5.92,4315200);
INSERT INTO eod_data VALUES('ADSK',19930512,5.88,6.06,5.88,6.06,2488800);
INSERT INTO eod_data VALUES('ADSK',19930513,5.97,6.00,5.75,5.91,2218400);
INSERT INTO eod_data VALUES('ADSK',19930514,5.91,6.13,5.88,6.09,1685600);
INSERT INTO eod_data VALUES('ADSK',19930517,6.13,6.25,6.09,6.25,3003200);
INSERT INTO eod_data VALUES('ADSK',19930518,6.28,6.44,6.16,6.41,5744000);
INSERT INTO eod_data VALUES('ADSK',19930519,6.41,6.53,6.31,6.52,7440000);
INSERT INTO eod_data VALUES('ADSK',19930520,6.53,6.75,6.50,6.69,12023200);
INSERT INTO eod_data VALUES('ADSK',19930521,6.75,6.78,6.41,6.47,10405600);
INSERT INTO eod_data VALUES('ADSK',19930524,6.34,6.56,6.34,6.53,8104800);
INSERT INTO eod_data VALUES('ADSK',19930525,6.44,6.53,6.41,6.47,4004800);
INSERT INTO eod_data VALUES('ADSK',19930526,6.50,6.50,6.28,6.39,5059200);
INSERT INTO eod_data VALUES('ADSK',19930527,6.41,6.53,6.34,6.34,2736000);
INSERT INTO eod_data VALUES('ADSK',19930528,6.25,6.31,6.16,6.28,3560800);
INSERT INTO eod_data VALUES('ADSK',19930601,6.28,6.28,6.06,6.22,4429600);
INSERT INTO eod_data VALUES('ADSK',19930602,6.19,6.25,6.13,6.25,3416000);
INSERT INTO eod_data VALUES('ADSK',19930603,6.22,6.28,6.22,6.22,3604000);
INSERT INTO eod_data VALUES('ADSK',19930604,6.25,6.31,6.22,6.28,7900000);
INSERT INTO eod_data VALUES('ADSK',19930607,6.31,6.53,6.28,6.34,5155200);
INSERT INTO eod_data VALUES('ADSK',19930608,6.34,6.47,6.19,6.25,4091200);
INSERT INTO eod_data VALUES('ADSK',19930609,6.31,6.63,6.28,6.53,14683200);
INSERT INTO eod_data VALUES('ADSK',19930610,6.47,6.53,6.38,6.47,4113600);
INSERT INTO eod_data VALUES('ADSK',19930611,6.47,6.56,6.47,6.53,3468800);
INSERT INTO eod_data VALUES('ADSK',19930614,6.56,6.81,6.56,6.78,4276000);
INSERT INTO eod_data VALUES('ADSK',19930615,6.81,7.00,6.78,6.88,5616000);
INSERT INTO eod_data VALUES('ADSK',19930616,6.94,7.00,6.88,6.97,2070400);
INSERT INTO eod_data VALUES('ADSK',19930617,6.91,6.97,6.72,6.75,3561600);
INSERT INTO eod_data VALUES('ADSK',19930618,6.81,6.81,6.59,6.69,3405600);
INSERT INTO eod_data VALUES('ADSK',19930621,6.59,6.72,6.47,6.69,5012800);
INSERT INTO eod_data VALUES('ADSK',19930622,6.72,6.75,6.59,6.69,1204000);
INSERT INTO eod_data VALUES('ADSK',19930623,6.69,6.72,6.63,6.69,1766400);
INSERT INTO eod_data VALUES('ADSK',19930624,6.63,6.75,6.56,6.75,2287200);
INSERT INTO eod_data VALUES('ADSK',19930625,6.72,6.78,6.46,6.56,8356000);
INSERT INTO eod_data VALUES('ADSK',19930628,6.89,7.00,6.53,6.89,8246400);
INSERT INTO eod_data VALUES('ADSK',19930629,6.97,7.03,6.84,6.94,5188800);
INSERT INTO eod_data VALUES('ADSK',19930630,6.97,7.09,6.97,7.05,3154400);
INSERT INTO eod_data VALUES('ADSK',19930701,7.00,7.06,6.75,6.84,2856000);
INSERT INTO eod_data VALUES('ADSK',19930702,6.81,6.88,6.81,6.81,2511200);
INSERT INTO eod_data VALUES('ADSK',19930706,6.81,6.91,6.69,6.69,2550400);
INSERT INTO eod_data VALUES('ADSK',19930707,6.63,6.69,6.50,6.53,2174400);
INSERT INTO eod_data VALUES('ADSK',19930708,6.50,6.56,6.25,6.39,8086400);
INSERT INTO eod_data VALUES('ADSK',19930709,6.00,6.41,5.84,6.00,15702400);
INSERT INTO eod_data VALUES('ADSK',19930712,6.13,6.13,5.72,5.97,11302400);
INSERT INTO eod_data VALUES('ADSK',19930713,6.03,6.06,5.97,5.97,4874400);
INSERT INTO eod_data VALUES('ADSK',19930714,5.94,5.94,5.75,5.75,5559200);
INSERT INTO eod_data VALUES('ADSK',19930715,5.78,5.88,5.47,5.66,5724000);
INSERT INTO eod_data VALUES('ADSK',19930716,5.56,5.59,5.47,5.56,5213600);
INSERT INTO eod_data VALUES('ADSK',19930719,5.53,5.59,5.38,5.50,4464800);
INSERT INTO eod_data VALUES('ADSK',19930720,5.53,5.81,5.47,5.81,3984000);
INSERT INTO eod_data VALUES('ADSK',19930721,5.84,5.88,5.56,5.69,3631200);
INSERT INTO eod_data VALUES('ADSK',19930722,5.69,5.78,5.50,5.53,2517600);
INSERT INTO eod_data VALUES('ADSK',19930723,5.59,5.66,5.53,5.56,2730400);
INSERT INTO eod_data VALUES('ADSK',19930726,5.56,5.59,5.38,5.47,3584000);
INSERT INTO eod_data VALUES('ADSK',19930727,5.47,5.55,5.34,5.44,6233600);
INSERT INTO eod_data VALUES('ADSK',19930728,5.38,5.38,4.97,5.22,18513600);
INSERT INTO eod_data VALUES('ADSK',19930729,5.19,5.34,5.16,5.28,5733600);
INSERT INTO eod_data VALUES('ADSK',19930730,5.19,5.25,5.09,5.16,3796800);
INSERT INTO eod_data VALUES('ADSK',19930802,5.22,5.38,5.16,5.34,2156000);
INSERT INTO eod_data VALUES('ADSK',19930803,5.41,5.59,5.38,5.50,7671200);
INSERT INTO eod_data VALUES('ADSK',19930804,5.53,5.75,5.50,5.69,7477600);
INSERT INTO eod_data VALUES('ADSK',19930805,5.75,5.88,5.72,5.81,5586400);
INSERT INTO eod_data VALUES('ADSK',19930806,5.81,5.81,5.66,5.74,4703200);
INSERT INTO eod_data VALUES('ADSK',19930809,5.75,5.91,5.72,5.78,3816800);
INSERT INTO eod_data VALUES('ADSK',19930810,5.78,5.81,5.69,5.71,1667200);
INSERT INTO eod_data VALUES('ADSK',19930811,5.72,5.75,5.63,5.66,3712000);
INSERT INTO eod_data VALUES('ADSK',19930812,5.69,5.69,5.41,5.50,5438400);
INSERT INTO eod_data VALUES('ADSK',19930813,5.38,5.53,5.34,5.38,1831200);
INSERT INTO eod_data VALUES('ADSK',19930816,5.34,5.38,5.17,5.22,5001600);
INSERT INTO eod_data VALUES('ADSK',19930817,5.22,5.28,5.13,5.16,5096000);
INSERT INTO eod_data VALUES('ADSK',19930818,5.25,5.53,5.19,5.38,9077600);
INSERT INTO eod_data VALUES('ADSK',19930819,5.38,5.38,5.13,5.17,3005600);
INSERT INTO eod_data VALUES('ADSK',19930820,5.03,5.34,4.97,5.25,18276800);
INSERT INTO eod_data VALUES('ADSK',19930823,5.34,5.69,5.34,5.69,5964000);
INSERT INTO eod_data VALUES('ADSK',19930824,5.75,5.78,5.59,5.78,4594400);
INSERT INTO eod_data VALUES('ADSK',19930825,5.75,5.81,5.69,5.75,3187200);
INSERT INTO eod_data VALUES('ADSK',19930826,5.69,5.75,5.50,5.53,5643200);
INSERT INTO eod_data VALUES('ADSK',19930827,5.50,5.81,5.50,5.81,3892000);
INSERT INTO eod_data VALUES('ADSK',19930830,5.75,6.22,5.75,6.19,6275200);
INSERT INTO eod_data VALUES('ADSK',19930831,6.19,6.31,6.16,6.31,5405600);
INSERT INTO eod_data VALUES('ADSK',19930901,6.34,6.47,6.09,6.11,4344000);
INSERT INTO eod_data VALUES('ADSK',19930902,6.09,6.16,5.94,6.09,2152000);
INSERT INTO eod_data VALUES('ADSK',19930903,6.03,6.09,6.03,6.03,824000);
INSERT INTO eod_data VALUES('ADSK',19930907,6.00,6.03,5.78,5.81,2360800);
INSERT INTO eod_data VALUES('ADSK',19930908,5.72,5.81,5.69,5.75,2871200);
INSERT INTO eod_data VALUES('ADSK',19930909,5.72,5.78,5.69,5.77,921600);
INSERT INTO eod_data VALUES('ADSK',19930910,5.75,6.00,5.72,5.91,2289600);
INSERT INTO eod_data VALUES('ADSK',19930913,5.94,6.09,5.94,5.97,3027200);
INSERT INTO eod_data VALUES('ADSK',19930914,5.88,5.94,5.69,5.71,4302400);
INSERT INTO eod_data VALUES('ADSK',19930915,5.69,5.88,5.63,5.78,3830400);
INSERT INTO eod_data VALUES('ADSK',19930916,5.84,5.91,5.75,5.88,1580000);
INSERT INTO eod_data VALUES('ADSK',19930917,5.75,6.09,5.75,6.03,3411200);
INSERT INTO eod_data VALUES('ADSK',19930920,6.06,6.06,5.84,5.88,2260800);
INSERT INTO eod_data VALUES('ADSK',19930921,5.84,5.91,5.66,5.72,1968800);
INSERT INTO eod_data VALUES('ADSK',19930922,5.72,6.06,5.69,6.06,3409600);
INSERT INTO eod_data VALUES('ADSK',19930923,6.13,6.28,6.06,6.06,2185600);
INSERT INTO eod_data VALUES('ADSK',19930924,5.97,6.09,5.97,6.03,609600);
INSERT INTO eod_data VALUES('ADSK',19930927,6.06,6.22,6.03,6.06,2632000);
INSERT INTO eod_data VALUES('ADSK',19930928,6.06,6.13,5.91,5.91,3267200);
INSERT INTO eod_data VALUES('ADSK',19930929,5.97,6.00,5.69,5.75,2956000);
INSERT INTO eod_data VALUES('ADSK',19930930,5.72,5.75,5.50,5.56,4932000);
INSERT INTO eod_data VALUES('ADSK',19931001,5.59,5.63,5.53,5.56,2168000);
INSERT INTO eod_data VALUES('ADSK',19931004,5.61,5.66,5.59,5.63,1921600);
INSERT INTO eod_data VALUES('ADSK',19931005,5.69,5.69,5.47,5.50,4523200);
INSERT INTO eod_data VALUES('ADSK',19931006,5.56,5.75,5.31,5.38,6077600);
INSERT INTO eod_data VALUES('ADSK',19931007,5.41,5.69,5.41,5.56,4786400);
INSERT INTO eod_data VALUES('ADSK',19931008,5.59,5.59,5.50,5.52,2544000);
INSERT INTO eod_data VALUES('ADSK',19931011,5.50,5.69,5.50,5.69,2132000);
INSERT INTO eod_data VALUES('ADSK',19931012,5.72,6.00,5.72,5.94,4673600);
INSERT INTO eod_data VALUES('ADSK',19931013,5.91,6.03,5.84,5.94,4028800);
INSERT INTO eod_data VALUES('ADSK',19931014,5.94,6.00,5.88,5.91,2608800);
INSERT INTO eod_data VALUES('ADSK',19931015,5.94,6.03,5.88,6.00,1667200);
INSERT INTO eod_data VALUES('ADSK',19931018,6.00,6.03,5.94,5.94,2029600);
INSERT INTO eod_data VALUES('ADSK',19931019,5.97,5.97,5.66,5.72,2497600);
INSERT INTO eod_data VALUES('ADSK',19931020,5.72,5.88,5.63,5.84,4731200);
INSERT INTO eod_data VALUES('ADSK',19931021,5.78,5.91,5.72,5.88,2909600);
INSERT INTO eod_data VALUES('ADSK',19931022,5.94,6.13,5.88,5.97,3917600);
INSERT INTO eod_data VALUES('ADSK',19931025,5.97,6.00,5.81,5.81,3189600);
INSERT INTO eod_data VALUES('ADSK',19931026,5.88,5.88,5.59,5.69,3553600);
INSERT INTO eod_data VALUES('ADSK',19931027,5.78,5.81,5.53,5.63,4008800);
INSERT INTO eod_data VALUES('ADSK',19931028,5.56,5.59,5.38,5.44,7252000);
INSERT INTO eod_data VALUES('ADSK',19931029,5.34,5.44,5.13,5.38,6413600);
INSERT INTO eod_data VALUES('ADSK',19931101,5.44,5.59,5.41,5.47,3084000);
INSERT INTO eod_data VALUES('ADSK',19931102,5.22,5.41,5.19,5.25,6648800);
INSERT INTO eod_data VALUES('ADSK',19931103,5.34,5.53,5.31,5.44,3124000);
INSERT INTO eod_data VALUES('ADSK',19931104,5.44,5.56,5.19,5.25,4377600);
INSERT INTO eod_data VALUES('ADSK',19931105,4.88,4.97,4.63,4.94,21888000);
INSERT INTO eod_data VALUES('ADSK',19931108,4.94,5.05,4.88,5.02,5240000);
INSERT INTO eod_data VALUES('ADSK',19931109,5.13,5.22,4.83,4.88,8236000);
INSERT INTO eod_data VALUES('ADSK',19931110,4.94,5.09,4.91,5.09,3940800);
INSERT INTO eod_data VALUES('ADSK',19931111,5.09,5.22,5.03,5.06,4177600);
INSERT INTO eod_data VALUES('ADSK',19931112,5.16,5.19,5.09,5.16,3386400);
INSERT INTO eod_data VALUES('ADSK',19931115,5.19,5.19,5.03,5.06,3068000);
INSERT INTO eod_data VALUES('ADSK',19931116,5.13,5.31,5.03,5.31,7960800);
INSERT INTO eod_data VALUES('ADSK',19931117,5.34,5.41,5.19,5.22,6687200);
INSERT INTO eod_data VALUES('ADSK',19931118,5.22,5.25,5.06,5.13,2815200);
INSERT INTO eod_data VALUES('ADSK',19931119,5.00,5.53,4.94,5.44,9652800);
INSERT INTO eod_data VALUES('ADSK',19931122,5.38,5.44,5.28,5.33,3068800);
INSERT INTO eod_data VALUES('ADSK',19931123,5.38,5.41,5.22,5.34,5396800);
INSERT INTO eod_data VALUES('ADSK',19931124,5.38,5.44,5.34,5.41,2090400);
INSERT INTO eod_data VALUES('ADSK',19931126,5.44,5.47,5.41,5.47,396800);
INSERT INTO eod_data VALUES('ADSK',19931129,5.47,5.56,5.28,5.34,4229600);
INSERT INTO eod_data VALUES('ADSK',19931130,5.31,5.63,5.28,5.56,2903200);
INSERT INTO eod_data VALUES('ADSK',19931201,5.63,5.66,5.53,5.61,2616000);
INSERT INTO eod_data VALUES('ADSK',19931202,5.59,5.64,5.41,5.56,3158400);
INSERT INTO eod_data VALUES('ADSK',19931203,5.56,5.75,5.56,5.66,3143200);
INSERT INTO eod_data VALUES('ADSK',19931206,5.56,5.63,5.50,5.52,4904800);
INSERT INTO eod_data VALUES('ADSK',19931207,5.56,5.66,5.53,5.56,2304000);
INSERT INTO eod_data VALUES('ADSK',19931208,5.56,5.59,5.47,5.49,1192000);
INSERT INTO eod_data VALUES('ADSK',19931209,5.41,5.47,5.38,5.41,3216800);
INSERT INTO eod_data VALUES('ADSK',19931210,5.38,5.44,5.38,5.41,572800);
INSERT INTO eod_data VALUES('ADSK',19931213,5.38,5.38,5.13,5.16,4764800);
INSERT INTO eod_data VALUES('ADSK',19931214,5.16,5.22,5.09,5.13,2685600);
INSERT INTO eod_data VALUES('ADSK',19931215,5.09,5.19,5.03,5.13,3184800);
INSERT INTO eod_data VALUES('ADSK',19931216,5.19,5.25,5.13,5.19,1336000);
INSERT INTO eod_data VALUES('ADSK',19931217,5.25,5.59,5.19,5.56,3227200);
INSERT INTO eod_data VALUES('ADSK',19931220,5.63,5.69,5.53,5.63,1584800);
INSERT INTO eod_data VALUES('ADSK',19931221,5.63,5.66,5.44,5.50,2015200);
INSERT INTO eod_data VALUES('ADSK',19931222,5.50,5.56,5.44,5.53,1637600);
INSERT INTO eod_data VALUES('ADSK',19931223,5.56,5.72,5.53,5.63,2437600);
INSERT INTO eod_data VALUES('ADSK',19931227,5.59,5.66,5.56,5.56,634400);
INSERT INTO eod_data VALUES('ADSK',19931228,5.59,5.69,5.56,5.63,983200);
INSERT INTO eod_data VALUES('ADSK',19931229,5.63,5.72,5.63,5.66,1052800);
INSERT INTO eod_data VALUES('ADSK',19931230,5.69,5.72,5.47,5.69,1937600);
INSERT INTO eod_data VALUES('ADSK',19931231,5.66,5.78,5.63,5.63,1195200);
INSERT INTO eod_data VALUES('ADSK',19940103,5.59,5.63,5.53,5.59,3049600);
INSERT INTO eod_data VALUES('ADSK',19940104,5.67,5.72,5.53,5.67,2942400);
INSERT INTO eod_data VALUES('ADSK',19940105,5.66,5.72,5.63,5.66,1280000);
INSERT INTO eod_data VALUES('ADSK',19940106,5.69,5.88,5.69,5.78,4448000);
INSERT INTO eod_data VALUES('ADSK',19940107,5.75,5.78,5.59,5.75,2460800);
INSERT INTO eod_data VALUES('ADSK',19940110,5.72,5.72,5.53,5.56,3364000);
INSERT INTO eod_data VALUES('ADSK',19940111,5.53,5.59,5.38,5.47,4891200);
INSERT INTO eod_data VALUES('ADSK',19940112,5.50,5.53,5.38,5.42,3144000);
INSERT INTO eod_data VALUES('ADSK',19940113,5.41,5.41,5.28,5.31,2256800);
INSERT INTO eod_data VALUES('ADSK',19940114,5.34,5.59,5.34,5.59,2279200);
INSERT INTO eod_data VALUES('ADSK',19940117,5.74,5.74,5.53,5.74,2169600);
INSERT INTO eod_data VALUES('ADSK',19940118,5.72,5.72,5.59,5.63,1416000);
INSERT INTO eod_data VALUES('ADSK',19940119,5.59,5.63,5.50,5.59,3258400);
INSERT INTO eod_data VALUES('ADSK',19940120,5.53,5.59,5.47,5.56,1728000);
INSERT INTO eod_data VALUES('ADSK',19940121,5.59,5.63,5.50,5.56,1561600);
INSERT INTO eod_data VALUES('ADSK',19940124,5.47,5.66,5.47,5.56,5368800);
INSERT INTO eod_data VALUES('ADSK',19940125,5.56,5.78,5.56,5.78,4000000);
INSERT INTO eod_data VALUES('ADSK',19940126,6.00,6.03,5.78,6.00,6986400);
INSERT INTO eod_data VALUES('ADSK',19940127,5.91,6.00,5.78,6.00,5629600);
INSERT INTO eod_data VALUES('ADSK',19940128,6.00,6.25,6.00,6.19,9380800);
INSERT INTO eod_data VALUES('ADSK',19940131,6.25,6.53,6.22,6.47,6909600);
INSERT INTO eod_data VALUES('ADSK',19940201,6.38,6.38,6.19,6.25,10161600);
INSERT INTO eod_data VALUES('ADSK',19940202,6.28,6.34,6.19,6.22,3165600);
INSERT INTO eod_data VALUES('ADSK',19940203,6.19,6.28,6.13,6.27,2055200);
INSERT INTO eod_data VALUES('ADSK',19940204,6.25,6.38,6.03,6.09,4436000);
INSERT INTO eod_data VALUES('ADSK',19940207,6.09,6.50,6.03,6.50,4389600);
INSERT INTO eod_data VALUES('ADSK',19940208,6.47,6.50,6.31,6.44,3699200);
INSERT INTO eod_data VALUES('ADSK',19940209,6.38,6.72,6.38,6.66,4291200);
INSERT INTO eod_data VALUES('ADSK',19940210,6.63,6.69,6.50,6.66,3482400);
INSERT INTO eod_data VALUES('ADSK',19940211,6.69,6.78,6.59,6.69,2260000);
INSERT INTO eod_data VALUES('ADSK',19940214,6.69,6.81,6.63,6.71,2900000);
INSERT INTO eod_data VALUES('ADSK',19940215,6.72,6.78,6.66,6.72,1424800);
INSERT INTO eod_data VALUES('ADSK',19940216,6.66,6.72,6.44,6.59,2147200);
INSERT INTO eod_data VALUES('ADSK',19940217,6.59,6.66,6.56,6.66,1935200);
INSERT INTO eod_data VALUES('ADSK',19940218,6.59,6.66,6.47,6.53,2884800);
INSERT INTO eod_data VALUES('ADSK',19940222,6.59,6.59,6.44,6.53,2806400);
INSERT INTO eod_data VALUES('ADSK',19940223,6.59,6.91,6.53,6.84,10117600);
INSERT INTO eod_data VALUES('ADSK',19940224,6.94,7.47,6.94,7.34,22865600);
INSERT INTO eod_data VALUES('ADSK',19940225,7.31,7.38,7.13,7.30,6939200);
INSERT INTO eod_data VALUES('ADSK',19940228,7.31,7.44,7.22,7.22,5439200);
INSERT INTO eod_data VALUES('ADSK',19940301,7.21,7.38,7.19,7.22,6671200);
INSERT INTO eod_data VALUES('ADSK',19940302,7.06,7.44,7.00,7.42,8215200);
INSERT INTO eod_data VALUES('ADSK',19940303,7.41,7.50,7.34,7.47,2495200);
INSERT INTO eod_data VALUES('ADSK',19940304,7.44,7.59,7.41,7.50,4906400);
INSERT INTO eod_data VALUES('ADSK',19940307,7.63,7.63,7.50,7.55,1081600);
INSERT INTO eod_data VALUES('ADSK',19940308,7.53,7.59,7.41,7.46,2515200);
INSERT INTO eod_data VALUES('ADSK',19940309,7.47,7.56,7.44,7.53,3057600);
INSERT INTO eod_data VALUES('ADSK',19940310,7.53,7.63,7.47,7.50,4762400);
INSERT INTO eod_data VALUES('ADSK',19940311,7.56,7.66,7.47,7.63,3416000);
INSERT INTO eod_data VALUES('ADSK',19940314,7.69,7.72,7.66,7.69,2430400);
INSERT INTO eod_data VALUES('ADSK',19940315,7.66,7.72,7.34,7.38,4988000);
INSERT INTO eod_data VALUES('ADSK',19940316,7.38,7.44,7.38,7.41,2072800);
INSERT INTO eod_data VALUES('ADSK',19940317,7.38,7.44,7.34,7.34,1933600);
INSERT INTO eod_data VALUES('ADSK',19940318,7.28,7.41,7.25,7.41,1496000);
INSERT INTO eod_data VALUES('ADSK',19940321,7.38,7.46,7.34,7.42,1969600);
INSERT INTO eod_data VALUES('ADSK',19940322,7.38,7.50,7.38,7.50,2217600);
INSERT INTO eod_data VALUES('ADSK',19940323,7.50,7.53,7.47,7.50,916800);
INSERT INTO eod_data VALUES('ADSK',19940324,7.47,7.50,7.41,7.44,4292000);
INSERT INTO eod_data VALUES('ADSK',19940325,7.44,7.53,7.22,7.22,2818400);
INSERT INTO eod_data VALUES('ADSK',19940328,7.25,7.25,7.00,7.16,6377600);
INSERT INTO eod_data VALUES('ADSK',19940329,7.19,7.28,6.97,7.06,3986400);
INSERT INTO eod_data VALUES('ADSK',19940330,6.97,7.02,6.75,6.88,6928800);
INSERT INTO eod_data VALUES('ADSK',19940331,6.97,7.27,6.88,7.25,4532800);
INSERT INTO eod_data VALUES('ADSK',19940404,6.97,7.28,6.94,7.19,5164000);
INSERT INTO eod_data VALUES('ADSK',19940405,7.27,7.28,7.22,7.27,2028800);
INSERT INTO eod_data VALUES('ADSK',19940406,7.25,7.31,7.09,7.30,1627200);
INSERT INTO eod_data VALUES('ADSK',19940407,7.31,7.59,7.28,7.55,3115200);
INSERT INTO eod_data VALUES('ADSK',19940408,7.56,7.56,7.34,7.41,1856000);
INSERT INTO eod_data VALUES('ADSK',19940411,7.34,7.56,7.28,7.44,2342400);
INSERT INTO eod_data VALUES('ADSK',19940412,7.44,7.44,7.17,7.28,2000800);
INSERT INTO eod_data VALUES('ADSK',19940413,6.88,7.28,6.72,6.88,4179200);
INSERT INTO eod_data VALUES('ADSK',19940414,6.88,6.97,6.78,6.94,2543200);
INSERT INTO eod_data VALUES('ADSK',19940415,6.94,6.94,6.75,6.91,4129600);
INSERT INTO eod_data VALUES('ADSK',19940418,6.84,6.94,6.63,6.66,3261600);
INSERT INTO eod_data VALUES('ADSK',19940419,6.69,6.69,6.31,6.49,5672000);
INSERT INTO eod_data VALUES('ADSK',19940420,6.47,6.69,6.47,6.69,4188800);
INSERT INTO eod_data VALUES('ADSK',19940421,6.75,6.88,6.63,6.84,1836800);
INSERT INTO eod_data VALUES('ADSK',19940422,6.81,7.00,6.81,6.94,2004800);
INSERT INTO eod_data VALUES('ADSK',19940425,6.94,7.00,6.84,6.92,1233600);
INSERT INTO eod_data VALUES('ADSK',19940426,6.97,6.97,6.66,6.74,1146400);
INSERT INTO eod_data VALUES('ADSK',19940428,6.69,6.75,6.69,6.75,492000);
INSERT INTO eod_data VALUES('ADSK',19940429,6.69,6.72,6.31,6.34,4721600);
INSERT INTO eod_data VALUES('ADSK',19940502,6.34,6.50,6.34,6.41,3908800);
INSERT INTO eod_data VALUES('ADSK',19940503,6.44,6.44,6.28,6.41,2718400);
INSERT INTO eod_data VALUES('ADSK',19940504,6.47,6.59,6.41,6.53,1337600);
INSERT INTO eod_data VALUES('ADSK',19940505,6.53,6.88,6.50,6.81,3052000);
INSERT INTO eod_data VALUES('ADSK',19940506,6.72,6.81,6.56,6.61,2436000);
INSERT INTO eod_data VALUES('ADSK',19940509,6.63,6.72,6.53,6.66,1914400);
INSERT INTO eod_data VALUES('ADSK',19940510,6.71,6.81,6.66,6.72,611200);
INSERT INTO eod_data VALUES('ADSK',19940511,6.78,6.81,6.47,6.52,4933600);
INSERT INTO eod_data VALUES('ADSK',19940512,6.59,6.63,6.47,6.50,1345600);
INSERT INTO eod_data VALUES('ADSK',19940513,6.48,6.53,6.44,6.48,433600);
INSERT INTO eod_data VALUES('ADSK',19940516,6.47,6.66,6.41,6.41,1489600);
INSERT INTO eod_data VALUES('ADSK',19940517,6.41,6.50,6.06,6.21,2609600);
INSERT INTO eod_data VALUES('ADSK',19940518,6.28,6.44,6.25,6.44,2223200);
INSERT INTO eod_data VALUES('ADSK',19940519,6.47,6.81,6.47,6.63,3774400);
INSERT INTO eod_data VALUES('ADSK',19940520,6.06,6.28,5.84,6.06,17269600);
INSERT INTO eod_data VALUES('ADSK',19940523,6.28,6.47,6.22,6.36,4181600);
INSERT INTO eod_data VALUES('ADSK',19940524,6.41,6.56,6.38,6.47,4637600);
INSERT INTO eod_data VALUES('ADSK',19940525,6.47,6.53,6.41,6.47,2744000);
INSERT INTO eod_data VALUES('ADSK',19940526,6.53,6.53,6.44,6.47,2199200);
INSERT INTO eod_data VALUES('ADSK',19940527,6.44,6.53,6.44,6.50,2172800);
INSERT INTO eod_data VALUES('ADSK',19940531,6.44,6.53,6.44,6.44,244000);
INSERT INTO eod_data VALUES('ADSK',19940601,6.45,6.50,6.41,6.45,488800);
INSERT INTO eod_data VALUES('ADSK',19940602,6.47,6.50,6.41,6.47,1764800);
INSERT INTO eod_data VALUES('ADSK',19940603,6.50,6.53,6.44,6.50,631200);
INSERT INTO eod_data VALUES('ADSK',19940606,6.47,6.53,6.47,6.47,228000);
INSERT INTO eod_data VALUES('ADSK',19940607,6.44,6.53,6.38,6.50,1654400);
INSERT INTO eod_data VALUES('ADSK',19940608,6.50,6.50,6.19,6.28,3402400);
INSERT INTO eod_data VALUES('ADSK',19940609,6.31,6.31,6.13,6.31,829600);
INSERT INTO eod_data VALUES('ADSK',19940610,6.31,6.38,6.19,6.22,1163200);
INSERT INTO eod_data VALUES('ADSK',19940613,6.25,6.25,6.06,6.11,1592000);
INSERT INTO eod_data VALUES('ADSK',19940614,6.16,6.22,6.09,6.19,1488800);
INSERT INTO eod_data VALUES('ADSK',19940615,6.13,6.21,6.00,6.13,2909600);
INSERT INTO eod_data VALUES('ADSK',19940616,6.09,6.16,5.94,6.00,2860800);
INSERT INTO eod_data VALUES('ADSK',19940617,6.00,6.25,5.91,6.19,4300000);
INSERT INTO eod_data VALUES('ADSK',19940620,6.06,6.34,6.03,6.31,2880000);
INSERT INTO eod_data VALUES('ADSK',19940621,6.22,6.28,6.06,6.06,3515200);
INSERT INTO eod_data VALUES('ADSK',19940622,6.22,6.44,6.13,6.34,6193600);
INSERT INTO eod_data VALUES('ADSK',19940623,6.31,6.38,6.06,6.16,2420800);
INSERT INTO eod_data VALUES('ADSK',19940624,6.09,6.28,6.06,6.08,1340800);
INSERT INTO eod_data VALUES('ADSK',19940627,6.13,6.19,6.06,6.06,917600);
INSERT INTO eod_data VALUES('ADSK',19940628,6.19,6.19,6.09,6.14,476800);
INSERT INTO eod_data VALUES('ADSK',19940629,6.19,6.34,6.09,6.34,1088800);
INSERT INTO eod_data VALUES('ADSK',19940630,6.38,6.44,6.16,6.19,1680000);
INSERT INTO eod_data VALUES('ADSK',19940701,6.22,6.22,5.99,6.16,2556000);
INSERT INTO eod_data VALUES('ADSK',19940705,6.16,6.22,6.06,6.13,1183200);
INSERT INTO eod_data VALUES('ADSK',19940706,6.13,6.13,5.84,5.88,3369600);
INSERT INTO eod_data VALUES('ADSK',19940707,5.97,6.13,5.81,6.06,3040800);
INSERT INTO eod_data VALUES('ADSK',19940708,6.02,6.28,5.97,6.19,3155200);
INSERT INTO eod_data VALUES('ADSK',19940711,6.28,6.47,6.19,6.44,2258400);
INSERT INTO eod_data VALUES('ADSK',19940712,6.47,6.53,6.34,6.50,1848800);
INSERT INTO eod_data VALUES('ADSK',19940713,6.50,6.91,6.50,6.91,5264000);
INSERT INTO eod_data VALUES('ADSK',19940714,6.88,7.06,6.66,6.83,4494400);
INSERT INTO eod_data VALUES('ADSK',19940715,6.80,6.81,6.56,6.59,1709600);
INSERT INTO eod_data VALUES('ADSK',19940718,6.59,6.69,6.56,6.64,1351200);
INSERT INTO eod_data VALUES('ADSK',19940719,6.59,6.72,6.59,6.59,778400);
INSERT INTO eod_data VALUES('ADSK',19940720,6.56,6.59,6.34,6.39,1718400);
INSERT INTO eod_data VALUES('ADSK',19940721,6.34,6.47,6.34,6.41,645600);
INSERT INTO eod_data VALUES('ADSK',19940722,6.47,6.50,6.38,6.50,928800);
INSERT INTO eod_data VALUES('ADSK',19940725,6.50,6.81,6.44,6.81,2115200);
INSERT INTO eod_data VALUES('ADSK',19940726,6.88,6.94,6.72,6.75,2296800);
INSERT INTO eod_data VALUES('ADSK',19940727,6.75,6.78,6.66,6.75,885600);
INSERT INTO eod_data VALUES('ADSK',19940728,6.72,6.78,6.35,6.58,9460800);
INSERT INTO eod_data VALUES('ADSK',19940729,6.53,6.71,6.50,6.59,2054400);
INSERT INTO eod_data VALUES('ADSK',19940801,6.56,6.78,6.56,6.72,1158400);
INSERT INTO eod_data VALUES('ADSK',19940802,6.78,6.84,6.63,6.66,4068800);
INSERT INTO eod_data VALUES('ADSK',19940803,6.41,6.58,6.28,6.55,5800800);
INSERT INTO eod_data VALUES('ADSK',19940804,6.56,6.69,6.50,6.50,3633600);
INSERT INTO eod_data VALUES('ADSK',19940805,6.47,6.50,6.31,6.41,1983200);
INSERT INTO eod_data VALUES('ADSK',19940808,6.33,6.56,6.31,6.50,1774400);
INSERT INTO eod_data VALUES('ADSK',19940809,6.56,6.63,6.34,6.42,3230400);
INSERT INTO eod_data VALUES('ADSK',19940810,6.44,6.44,6.19,6.31,5470400);
INSERT INTO eod_data VALUES('ADSK',19940811,6.28,6.50,6.25,6.39,4484800);
INSERT INTO eod_data VALUES('ADSK',19940812,6.41,6.44,6.31,6.38,2920800);
INSERT INTO eod_data VALUES('ADSK',19940815,6.44,6.44,6.19,6.22,4443200);
INSERT INTO eod_data VALUES('ADSK',19940816,6.19,6.50,6.16,6.44,5684000);
INSERT INTO eod_data VALUES('ADSK',19940817,6.47,6.53,6.25,6.38,7515200);
INSERT INTO eod_data VALUES('ADSK',19940818,6.38,6.41,6.21,6.22,7292800);
INSERT INTO eod_data VALUES('ADSK',19940819,6.94,7.31,6.91,7.28,21727200);
INSERT INTO eod_data VALUES('ADSK',19940822,7.19,7.59,7.19,7.25,10496800);
INSERT INTO eod_data VALUES('ADSK',19940823,7.31,7.38,7.09,7.28,6141600);
INSERT INTO eod_data VALUES('ADSK',19940824,7.41,7.44,7.28,7.41,1773600);
INSERT INTO eod_data VALUES('ADSK',19940825,7.39,7.84,7.38,7.81,7334400);
INSERT INTO eod_data VALUES('ADSK',19940826,7.78,7.91,7.78,7.88,5869600);
INSERT INTO eod_data VALUES('ADSK',19940829,7.88,8.25,7.81,8.02,6869600);
INSERT INTO eod_data VALUES('ADSK',19940830,7.97,8.06,7.66,7.69,3613600);
INSERT INTO eod_data VALUES('ADSK',19940831,7.75,7.75,7.59,7.59,2648800);
INSERT INTO eod_data VALUES('ADSK',19940901,7.50,7.81,7.44,7.72,3480800);
INSERT INTO eod_data VALUES('ADSK',19940902,7.75,7.81,7.56,7.58,2360000);
INSERT INTO eod_data VALUES('ADSK',19940906,7.56,7.59,7.47,7.56,1936000);
INSERT INTO eod_data VALUES('ADSK',19940907,7.59,7.78,7.59,7.72,4124000);
INSERT INTO eod_data VALUES('ADSK',19940908,7.75,7.94,7.75,7.86,3962400);
INSERT INTO eod_data VALUES('ADSK',19940909,7.75,7.81,7.63,7.67,2621600);
INSERT INTO eod_data VALUES('ADSK',19940912,7.63,7.69,7.50,7.53,1751200);
INSERT INTO eod_data VALUES('ADSK',19940913,7.56,7.63,7.50,7.59,872000);
INSERT INTO eod_data VALUES('ADSK',19940914,7.56,7.59,7.47,7.55,1008000);
INSERT INTO eod_data VALUES('ADSK',19940915,7.56,7.75,7.53,7.75,2927200);
INSERT INTO eod_data VALUES('ADSK',19940916,7.70,7.78,7.63,7.70,4119200);
INSERT INTO eod_data VALUES('ADSK',19940919,7.72,7.91,7.66,7.72,3478400);
INSERT INTO eod_data VALUES('ADSK',19940920,7.69,7.69,7.44,7.46,2168000);
INSERT INTO eod_data VALUES('ADSK',19940921,7.44,7.47,7.19,7.27,3289600);
INSERT INTO eod_data VALUES('ADSK',19940922,7.34,7.56,7.28,7.53,4924000);
INSERT INTO eod_data VALUES('ADSK',19940923,7.50,7.81,7.50,7.69,4835200);
INSERT INTO eod_data VALUES('ADSK',19940926,7.59,7.69,7.59,7.69,1631200);
INSERT INTO eod_data VALUES('ADSK',19940927,7.66,7.78,7.63,7.69,1870400);
INSERT INTO eod_data VALUES('ADSK',19940928,7.63,7.78,7.63,7.75,707200);
INSERT INTO eod_data VALUES('ADSK',19940929,7.78,7.97,7.78,7.88,3744000);
INSERT INTO eod_data VALUES('ADSK',19940930,7.91,7.94,7.81,7.81,3607200);
INSERT INTO eod_data VALUES('ADSK',19941003,7.88,8.06,7.78,8.00,3106400);
INSERT INTO eod_data VALUES('ADSK',19941004,8.00,8.08,7.91,7.96,4316000);
INSERT INTO eod_data VALUES('ADSK',19941005,7.88,8.06,7.88,8.00,3204800);
INSERT INTO eod_data VALUES('ADSK',19941006,8.00,8.06,7.91,7.97,2278400);
INSERT INTO eod_data VALUES('ADSK',19941007,7.94,8.03,7.91,8.00,2170400);
INSERT INTO eod_data VALUES('ADSK',19941010,8.00,8.38,8.00,8.36,4768800);
INSERT INTO eod_data VALUES('ADSK',19941011,8.41,8.66,8.34,8.53,4928800);
INSERT INTO eod_data VALUES('ADSK',19941012,8.53,8.69,8.47,8.67,1690400);
INSERT INTO eod_data VALUES('ADSK',19941013,8.69,8.75,8.50,8.52,2445600);
INSERT INTO eod_data VALUES('ADSK',19941014,8.50,8.53,8.28,8.38,2381600);
INSERT INTO eod_data VALUES('ADSK',19941017,8.19,8.47,8.19,8.41,3892000);
INSERT INTO eod_data VALUES('ADSK',19941018,8.36,8.41,8.31,8.36,254400);
INSERT INTO eod_data VALUES('ADSK',19941019,8.31,8.47,8.31,8.41,722400);
INSERT INTO eod_data VALUES('ADSK',19941020,8.47,8.47,8.22,8.41,1004000);
INSERT INTO eod_data VALUES('ADSK',19941021,8.34,8.47,8.34,8.47,1168800);
INSERT INTO eod_data VALUES('ADSK',19941024,8.44,8.47,8.34,8.38,2600000);
INSERT INTO eod_data VALUES('ADSK',19941025,8.28,8.44,8.16,8.21,2141600);
INSERT INTO eod_data VALUES('ADSK',19941026,8.25,8.31,8.22,8.25,994400);
INSERT INTO eod_data VALUES('ADSK',19941027,8.31,8.50,8.25,8.47,1445600);
INSERT INTO eod_data VALUES('ADSK',19941028,8.44,8.63,8.44,8.59,1923200);
INSERT INTO eod_data VALUES('ADSK',19941031,8.56,8.69,8.44,8.63,1022800);
INSERT INTO eod_data VALUES('ADSK',19941101,8.56,8.56,8.31,8.31,859600);
INSERT INTO eod_data VALUES('ADSK',19941102,8.25,8.44,8.06,8.19,2204400);
INSERT INTO eod_data VALUES('ADSK',19941103,8.25,8.31,8.19,8.19,659600);
INSERT INTO eod_data VALUES('ADSK',19941104,8.25,8.25,7.81,7.88,1542000);
INSERT INTO eod_data VALUES('ADSK',19941107,7.81,7.94,7.69,7.92,865600);
INSERT INTO eod_data VALUES('ADSK',19941108,7.94,8.31,7.81,8.13,882000);
INSERT INTO eod_data VALUES('ADSK',19941109,8.31,8.31,7.94,8.19,1241200);
INSERT INTO eod_data VALUES('ADSK',19941110,8.19,8.19,7.94,8.00,777200);
INSERT INTO eod_data VALUES('ADSK',19941111,7.94,8.25,7.94,7.94,1623200);
INSERT INTO eod_data VALUES('ADSK',19941114,8.00,8.31,7.94,8.31,2110800);
INSERT INTO eod_data VALUES('ADSK',19941115,8.31,8.69,8.19,8.50,3284000);
INSERT INTO eod_data VALUES('ADSK',19941116,8.50,8.63,8.38,8.47,1707200);
INSERT INTO eod_data VALUES('ADSK',19941117,8.56,8.56,8.31,8.44,1768400);
INSERT INTO eod_data VALUES('ADSK',19941118,9.13,9.75,8.81,9.66,16125600);
INSERT INTO eod_data VALUES('ADSK',19941121,9.69,10.00,9.50,9.77,3827200);
INSERT INTO eod_data VALUES('ADSK',19941122,9.63,9.63,9.06,9.13,4602800);
INSERT INTO eod_data VALUES('ADSK',19941123,9.06,9.25,8.75,8.81,6885200);
INSERT INTO eod_data VALUES('ADSK',19941125,8.94,8.94,8.56,8.58,1803600);
INSERT INTO eod_data VALUES('ADSK',19941128,8.63,9.31,8.56,9.25,4618400);
INSERT INTO eod_data VALUES('ADSK',19941129,9.44,9.72,9.19,9.44,5765600);
INSERT INTO eod_data VALUES('ADSK',19941130,9.44,9.56,9.31,9.41,2550800);
INSERT INTO eod_data VALUES('ADSK',19941201,9.38,9.50,9.13,9.13,2893600);
INSERT INTO eod_data VALUES('ADSK',19941202,9.25,9.25,9.06,9.25,2152000);
INSERT INTO eod_data VALUES('ADSK',19941205,9.25,9.31,9.13,9.13,1066000);
INSERT INTO eod_data VALUES('ADSK',19941206,9.06,9.19,8.88,8.94,1712000);
INSERT INTO eod_data VALUES('ADSK',19941207,8.88,9.13,8.75,9.00,1508400);
INSERT INTO eod_data VALUES('ADSK',19941208,8.94,9.06,8.63,8.66,1277200);
INSERT INTO eod_data VALUES('ADSK',19941209,8.75,9.03,8.63,9.00,3762000);
INSERT INTO eod_data VALUES('ADSK',19941212,9.06,9.19,8.88,9.00,2969600);
INSERT INTO eod_data VALUES('ADSK',19941213,9.13,9.13,8.88,9.06,1443600);
INSERT INTO eod_data VALUES('ADSK',19941214,8.94,9.13,8.94,9.13,2273200);
INSERT INTO eod_data VALUES('ADSK',19941215,9.13,9.50,9.06,9.31,2970800);
INSERT INTO eod_data VALUES('ADSK',19941216,9.38,9.69,9.25,9.56,3471200);
INSERT INTO eod_data VALUES('ADSK',19941219,9.63,9.88,9.56,9.81,3100800);
INSERT INTO eod_data VALUES('ADSK',19941220,9.81,9.94,9.75,9.80,3898000);
INSERT INTO eod_data VALUES('ADSK',19941221,9.88,10.06,9.75,9.99,2455200);
INSERT INTO eod_data VALUES('ADSK',19941222,10.06,10.06,9.75,9.91,3796400);
INSERT INTO eod_data VALUES('ADSK',19941223,9.94,10.06,9.81,9.94,904000);
INSERT INTO eod_data VALUES('ADSK',19941227,9.94,10.31,9.50,10.19,2108400);
INSERT INTO eod_data VALUES('ADSK',19941228,10.19,10.38,9.94,9.94,757600);
INSERT INTO eod_data VALUES('ADSK',19941229,10.00,10.13,9.56,9.63,1005200);
INSERT INTO eod_data VALUES('ADSK',19941230,9.75,10.06,9.56,9.91,1432800);
INSERT INTO eod_data VALUES('ADSK',19950103,9.81,9.94,9.31,9.34,2260800);
INSERT INTO eod_data VALUES('ADSK',19950104,9.31,9.75,9.31,9.63,2406000);
INSERT INTO eod_data VALUES('ADSK',19950105,9.56,9.75,9.50,9.63,1402000);
INSERT INTO eod_data VALUES('ADSK',19950106,9.75,9.81,9.56,9.72,523600);
INSERT INTO eod_data VALUES('ADSK',19950109,9.75,10.00,9.63,10.00,1249200);
INSERT INTO eod_data VALUES('ADSK',19950110,9.94,10.25,9.63,9.69,1928000);
INSERT INTO eod_data VALUES('ADSK',19950111,9.88,9.88,9.38,9.63,1395600);
INSERT INTO eod_data VALUES('ADSK',19950112,9.69,9.69,9.06,9.38,2690000);
INSERT INTO eod_data VALUES('ADSK',19950113,9.31,9.44,8.53,9.03,7314000);
INSERT INTO eod_data VALUES('ADSK',19950116,9.06,9.44,9.06,9.19,2022000);
INSERT INTO eod_data VALUES('ADSK',19950117,9.13,9.50,9.00,9.38,1884400);
INSERT INTO eod_data VALUES('ADSK',19950118,9.25,9.66,9.25,9.38,1405600);
INSERT INTO eod_data VALUES('ADSK',19950119,9.44,9.44,8.75,8.81,2878800);
INSERT INTO eod_data VALUES('ADSK',19950120,8.81,8.88,8.25,8.42,5604400);
INSERT INTO eod_data VALUES('ADSK',19950123,8.19,8.56,8.19,8.44,2624000);
INSERT INTO eod_data VALUES('ADSK',19950124,8.56,8.63,8.44,8.47,1141200);
INSERT INTO eod_data VALUES('ADSK',19950125,8.06,8.56,8.06,8.47,2426800);
INSERT INTO eod_data VALUES('ADSK',19950126,8.56,8.56,8.13,8.31,1067600);
INSERT INTO eod_data VALUES('ADSK',19950127,8.56,8.56,8.19,8.47,1337600);
INSERT INTO eod_data VALUES('ADSK',19950130,8.44,8.50,8.06,8.16,1489600);
INSERT INTO eod_data VALUES('ADSK',19950131,8.31,8.50,8.25,8.28,2068400);
INSERT INTO eod_data VALUES('ADSK',19950201,8.38,8.69,8.31,8.50,2763600);
INSERT INTO eod_data VALUES('ADSK',19950202,8.50,8.56,8.38,8.44,571600);
INSERT INTO eod_data VALUES('ADSK',19950203,8.69,8.81,8.56,8.75,2617600);
INSERT INTO eod_data VALUES('ADSK',19950206,8.81,9.19,8.69,9.00,2276000);
INSERT INTO eod_data VALUES('ADSK',19950207,9.00,9.06,8.63,8.69,1442800);
INSERT INTO eod_data VALUES('ADSK',19950208,8.75,8.88,8.63,8.75,1447600);
INSERT INTO eod_data VALUES('ADSK',19950209,8.75,9.00,8.75,8.81,1240000);
INSERT INTO eod_data VALUES('ADSK',19950210,8.81,8.88,8.50,8.75,934000);
INSERT INTO eod_data VALUES('ADSK',19950213,8.63,8.75,8.50,8.75,276000);
INSERT INTO eod_data VALUES('ADSK',19950214,8.63,8.88,8.63,8.72,866000);
INSERT INTO eod_data VALUES('ADSK',19950215,8.81,9.22,8.75,9.09,2745600);
INSERT INTO eod_data VALUES('ADSK',19950216,9.31,9.44,8.88,9.00,2226800);
INSERT INTO eod_data VALUES('ADSK',19950217,9.00,9.06,8.81,8.97,1406800);
INSERT INTO eod_data VALUES('ADSK',19950221,8.94,9.13,8.88,8.88,1223200);
INSERT INTO eod_data VALUES('ADSK',19950222,8.75,8.94,8.69,8.94,1492000);
INSERT INTO eod_data VALUES('ADSK',19950223,9.38,9.63,9.25,9.53,14269200);
INSERT INTO eod_data VALUES('ADSK',19950224,9.44,9.88,9.44,9.75,4908000);
INSERT INTO eod_data VALUES('ADSK',19950227,9.75,10.00,9.69,9.69,4528800);
INSERT INTO eod_data VALUES('ADSK',19950228,9.69,9.81,9.50,9.81,2752000);
INSERT INTO eod_data VALUES('ADSK',19950301,9.75,9.88,9.75,9.81,2030000);
INSERT INTO eod_data VALUES('ADSK',19950302,9.75,9.88,9.63,9.75,2317200);
INSERT INTO eod_data VALUES('ADSK',19950303,9.75,10.03,9.69,9.99,2306000);
INSERT INTO eod_data VALUES('ADSK',19950306,9.81,10.00,9.69,9.81,2123600);
INSERT INTO eod_data VALUES('ADSK',19950307,9.75,9.94,9.44,9.50,1983200);
INSERT INTO eod_data VALUES('ADSK',19950308,9.56,9.69,9.44,9.50,1714800);
INSERT INTO eod_data VALUES('ADSK',19950309,9.44,9.63,9.44,9.56,1085600);
INSERT INTO eod_data VALUES('ADSK',19950310,9.56,9.75,9.44,9.75,1154800);
INSERT INTO eod_data VALUES('ADSK',19950313,9.75,9.75,9.63,9.69,2143600);
INSERT INTO eod_data VALUES('ADSK',19950314,9.69,9.81,9.69,9.81,1241600);
INSERT INTO eod_data VALUES('ADSK',19950315,9.69,10.38,9.69,10.38,4055200);
INSERT INTO eod_data VALUES('ADSK',19950316,10.25,10.63,10.19,10.38,3708000);
INSERT INTO eod_data VALUES('ADSK',19950317,10.44,10.50,10.09,10.19,1841200);
INSERT INTO eod_data VALUES('ADSK',19950320,10.13,10.24,10.00,10.06,1773600);
INSERT INTO eod_data VALUES('ADSK',19950321,10.06,10.50,10.06,10.44,2667200);
INSERT INTO eod_data VALUES('ADSK',19950322,10.44,10.56,10.31,10.44,1170000);
INSERT INTO eod_data VALUES('ADSK',19950323,10.44,10.69,10.31,10.44,2166000);
INSERT INTO eod_data VALUES('ADSK',19950324,10.50,10.63,10.44,10.53,2032400);
INSERT INTO eod_data VALUES('ADSK',19950327,10.44,10.59,10.38,10.44,1116000);
INSERT INTO eod_data VALUES('ADSK',19950328,10.44,11.00,10.44,11.00,2993600);
INSERT INTO eod_data VALUES('ADSK',19950329,10.50,11.00,10.38,10.69,6653600);
INSERT INTO eod_data VALUES('ADSK',19950330,10.75,10.94,10.44,10.75,2478400);
INSERT INTO eod_data VALUES('ADSK',19950331,10.44,10.69,10.38,10.53,1616000);
INSERT INTO eod_data VALUES('ADSK',19950403,10.44,10.56,10.19,10.31,2291600);
INSERT INTO eod_data VALUES('ADSK',19950404,10.25,10.50,10.13,10.19,1426400);
INSERT INTO eod_data VALUES('ADSK',19950405,10.19,10.31,9.88,10.25,2190400);
INSERT INTO eod_data VALUES('ADSK',19950406,10.13,10.44,10.13,10.25,1002000);
INSERT INTO eod_data VALUES('ADSK',19950407,10.44,10.63,10.19,10.38,1608800);
INSERT INTO eod_data VALUES('ADSK',19950410,10.38,10.56,10.25,10.53,1180800);
INSERT INTO eod_data VALUES('ADSK',19950411,10.56,10.69,10.50,10.53,917200);
INSERT INTO eod_data VALUES('ADSK',19950412,10.50,10.69,10.38,10.50,473600);
INSERT INTO eod_data VALUES('ADSK',19950413,10.31,10.50,10.19,10.19,1206000);
INSERT INTO eod_data VALUES('ADSK',19950417,10.31,10.31,9.81,9.81,1676400);
INSERT INTO eod_data VALUES('ADSK',19950418,9.88,10.00,9.38,9.63,2193200);
INSERT INTO eod_data VALUES('ADSK',19950419,9.56,9.69,9.13,9.13,3621200);
INSERT INTO eod_data VALUES('ADSK',19950420,9.13,9.50,9.13,9.19,3696800);
INSERT INTO eod_data VALUES('ADSK',19950421,9.19,9.31,9.06,9.08,2959200);
INSERT INTO eod_data VALUES('ADSK',19950424,9.06,9.44,8.94,9.31,5348800);
INSERT INTO eod_data VALUES('ADSK',19950425,9.00,9.00,8.25,8.69,20826800);
INSERT INTO eod_data VALUES('ADSK',19950426,8.75,8.94,8.63,8.88,6802000);
INSERT INTO eod_data VALUES('ADSK',19950427,8.88,9.00,8.69,8.72,2970000);
INSERT INTO eod_data VALUES('ADSK',19950428,8.69,8.81,8.38,8.52,2986800);
INSERT INTO eod_data VALUES('ADSK',19950501,8.56,8.94,8.50,8.69,5720800);
INSERT INTO eod_data VALUES('ADSK',19950502,8.81,9.00,8.69,9.00,3216400);
INSERT INTO eod_data VALUES('ADSK',19950503,9.00,9.06,8.75,9.06,3139200);
INSERT INTO eod_data VALUES('ADSK',19950504,9.06,9.19,8.50,8.59,4405600);
INSERT INTO eod_data VALUES('ADSK',19950505,8.75,8.88,8.56,8.75,3013200);
INSERT INTO eod_data VALUES('ADSK',19950508,8.56,9.00,8.56,8.94,3328800);
INSERT INTO eod_data VALUES('ADSK',19950509,8.88,9.00,8.88,8.91,1835200);
INSERT INTO eod_data VALUES('ADSK',19950510,8.94,8.94,8.75,8.81,770400);
INSERT INTO eod_data VALUES('ADSK',19950511,8.75,9.00,8.69,8.94,1718000);
INSERT INTO eod_data VALUES('ADSK',19950512,8.94,9.38,8.81,9.28,2223600);
INSERT INTO eod_data VALUES('ADSK',19950515,9.38,9.69,9.25,9.66,4318000);
INSERT INTO eod_data VALUES('ADSK',19950516,9.69,9.69,9.50,9.63,1886400);
INSERT INTO eod_data VALUES('ADSK',19950517,9.66,9.88,9.56,9.75,2088000);
INSERT INTO eod_data VALUES('ADSK',19950518,9.81,10.13,9.69,9.70,3265200);
INSERT INTO eod_data VALUES('ADSK',19950519,9.56,9.63,9.19,9.19,3893600);
INSERT INTO eod_data VALUES('ADSK',19950522,9.19,9.81,9.19,9.63,3840000);
INSERT INTO eod_data VALUES('ADSK',19950523,9.56,9.94,9.56,9.94,4305200);
INSERT INTO eod_data VALUES('ADSK',19950524,9.94,10.00,9.63,9.75,1987200);
INSERT INTO eod_data VALUES('ADSK',19950525,9.75,9.75,9.38,9.56,2371200);
INSERT INTO eod_data VALUES('ADSK',19950526,9.50,9.63,9.44,9.50,1026000);
INSERT INTO eod_data VALUES('ADSK',19950530,9.44,9.56,9.31,9.34,2190800);
INSERT INTO eod_data VALUES('ADSK',19950531,9.44,9.56,9.25,9.25,2458400);
INSERT INTO eod_data VALUES('ADSK',19950601,9.25,9.56,9.25,9.50,1954400);
INSERT INTO eod_data VALUES('ADSK',19950602,9.44,9.69,9.38,9.56,1184400);
INSERT INTO eod_data VALUES('ADSK',19950605,9.75,9.94,9.69,9.94,3059200);
INSERT INTO eod_data VALUES('ADSK',19950606,9.94,10.13,9.81,9.88,3062000);
INSERT INTO eod_data VALUES('ADSK',19950607,9.88,10.19,9.81,10.00,3127200);
INSERT INTO eod_data VALUES('ADSK',19950608,10.06,10.31,10.06,10.25,1552800);
INSERT INTO eod_data VALUES('ADSK',19950609,10.13,10.28,10.06,10.19,1689200);
INSERT INTO eod_data VALUES('ADSK',19950612,10.19,10.44,10.13,10.38,1268400);
INSERT INTO eod_data VALUES('ADSK',19950613,10.50,10.56,10.25,10.41,2677600);
INSERT INTO eod_data VALUES('ADSK',19950614,10.31,10.38,10.19,10.28,1624400);
INSERT INTO eod_data VALUES('ADSK',19950615,10.31,10.44,10.19,10.25,1271600);
INSERT INTO eod_data VALUES('ADSK',19950616,10.38,10.38,10.19,10.31,1419600);
INSERT INTO eod_data VALUES('ADSK',19950619,10.19,11.00,10.19,10.94,2939200);
INSERT INTO eod_data VALUES('ADSK',19950620,11.00,11.06,10.81,11.00,1584400);
INSERT INTO eod_data VALUES('ADSK',19950621,11.00,11.06,10.69,10.69,1011200);
INSERT INTO eod_data VALUES('ADSK',19950622,10.81,11.06,10.75,11.00,962000);
INSERT INTO eod_data VALUES('ADSK',19950623,10.81,11.13,10.81,11.03,838000);
INSERT INTO eod_data VALUES('ADSK',19950626,10.94,11.06,10.69,10.75,1130800);
INSERT INTO eod_data VALUES('ADSK',19950627,10.63,11.00,10.56,10.81,1786000);
INSERT INTO eod_data VALUES('ADSK',19950628,10.75,10.81,10.38,10.44,1598800);
INSERT INTO eod_data VALUES('ADSK',19950629,10.56,10.81,10.50,10.75,1972000);
INSERT INTO eod_data VALUES('ADSK',19950630,10.75,10.88,10.63,10.75,1258800);
INSERT INTO eod_data VALUES('ADSK',19950703,10.63,10.75,10.63,10.69,302400);
INSERT INTO eod_data VALUES('ADSK',19950705,10.81,11.00,10.75,10.75,1143200);
INSERT INTO eod_data VALUES('ADSK',19950706,10.75,11.00,10.75,11.00,1050800);
INSERT INTO eod_data VALUES('ADSK',19950707,10.94,11.38,10.94,11.19,1795600);
INSERT INTO eod_data VALUES('ADSK',19950710,11.25,11.50,11.19,11.41,1416400);
INSERT INTO eod_data VALUES('ADSK',19950711,11.31,11.38,11.13,11.19,2171600);
INSERT INTO eod_data VALUES('ADSK',19950712,11.31,11.38,11.19,11.25,1132800);
INSERT INTO eod_data VALUES('ADSK',19950713,11.38,12.06,11.25,11.88,2926400);
INSERT INTO eod_data VALUES('ADSK',19950714,11.88,12.19,11.69,12.19,1387200);
INSERT INTO eod_data VALUES('ADSK',19950717,12.25,12.56,12.19,12.25,3737600);
INSERT INTO eod_data VALUES('ADSK',19950718,12.19,12.31,11.56,11.63,2192800);
INSERT INTO eod_data VALUES('ADSK',19950719,11.06,11.31,10.69,11.19,3704400);
INSERT INTO eod_data VALUES('ADSK',19950720,11.25,11.31,10.63,10.91,3248400);
INSERT INTO eod_data VALUES('ADSK',19950721,10.94,11.56,10.88,11.44,3038800);
INSERT INTO eod_data VALUES('ADSK',19950724,11.50,11.63,11.44,11.59,1361200);
INSERT INTO eod_data VALUES('ADSK',19950725,11.56,11.69,11.50,11.61,1224800);
INSERT INTO eod_data VALUES('ADSK',19950726,11.56,11.81,11.56,11.69,1775600);
INSERT INTO eod_data VALUES('ADSK',19950727,11.75,12.00,11.63,11.94,2300000);
INSERT INTO eod_data VALUES('ADSK',19950728,11.81,12.19,11.81,11.91,799600);
INSERT INTO eod_data VALUES('ADSK',19950731,11.88,11.89,11.25,11.31,2127200);
INSERT INTO eod_data VALUES('ADSK',19950801,11.38,11.38,10.88,11.28,2504000);
INSERT INTO eod_data VALUES('ADSK',19950802,11.56,11.63,11.44,11.56,3296800);
INSERT INTO eod_data VALUES('ADSK',19950803,11.13,11.31,11.06,11.31,1334000);
INSERT INTO eod_data VALUES('ADSK',19950804,11.31,11.38,11.25,11.31,223600);
INSERT INTO eod_data VALUES('ADSK',19950807,11.31,11.31,11.19,11.25,1087200);
INSERT INTO eod_data VALUES('ADSK',19950808,11.44,11.56,11.38,11.44,3214800);
INSERT INTO eod_data VALUES('ADSK',19950809,11.56,11.69,11.25,11.38,1800000);
INSERT INTO eod_data VALUES('ADSK',19950810,11.31,11.88,11.31,11.69,1390400);
INSERT INTO eod_data VALUES('ADSK',19950811,11.88,12.13,11.63,12.00,1732400);
INSERT INTO eod_data VALUES('ADSK',19950814,12.06,12.69,12.06,12.50,3807200);
INSERT INTO eod_data VALUES('ADSK',19950815,12.56,12.69,12.31,12.66,3561200);
INSERT INTO eod_data VALUES('ADSK',19950816,12.69,13.25,12.63,13.00,10751600);
INSERT INTO eod_data VALUES('ADSK',19950817,13.25,13.25,12.72,12.72,2302000);
INSERT INTO eod_data VALUES('ADSK',19950818,12.31,12.38,11.81,11.88,8844800);
INSERT INTO eod_data VALUES('ADSK',19950821,12.19,12.19,11.13,11.13,4540000);
INSERT INTO eod_data VALUES('ADSK',19950822,11.31,11.50,11.13,11.50,2961600);
INSERT INTO eod_data VALUES('ADSK',19950823,11.50,11.69,11.19,11.44,2577600);
INSERT INTO eod_data VALUES('ADSK',19950824,11.50,11.50,10.88,11.00,2090400);
INSERT INTO eod_data VALUES('ADSK',19950825,11.00,11.38,10.97,11.19,2176800);
INSERT INTO eod_data VALUES('ADSK',19950828,11.31,11.31,10.94,10.94,1958800);
INSERT INTO eod_data VALUES('ADSK',19950829,11.06,11.06,10.38,11.06,5039200);
INSERT INTO eod_data VALUES('ADSK',19950830,11.19,11.44,11.06,11.44,3556000);
INSERT INTO eod_data VALUES('ADSK',19950831,11.50,11.69,11.38,11.53,1646400);
INSERT INTO eod_data VALUES('ADSK',19950901,11.50,11.50,11.25,11.31,826800);
INSERT INTO eod_data VALUES('ADSK',19950905,11.50,11.50,11.31,11.38,1057200);
INSERT INTO eod_data VALUES('ADSK',19950906,11.44,11.69,11.44,11.56,3492000);
INSERT INTO eod_data VALUES('ADSK',19950907,11.56,11.63,11.50,11.56,1904800);
INSERT INTO eod_data VALUES('ADSK',19950908,11.56,11.63,11.31,11.34,1930800);
INSERT INTO eod_data VALUES('ADSK',19950911,11.31,11.44,11.19,11.38,1592400);
INSERT INTO eod_data VALUES('ADSK',19950912,11.44,11.63,11.25,11.50,920800);
INSERT INTO eod_data VALUES('ADSK',19950913,11.50,12.00,11.50,11.97,3024400);
INSERT INTO eod_data VALUES('ADSK',19950914,12.00,12.25,11.75,12.25,1934800);
INSERT INTO eod_data VALUES('ADSK',19950915,12.34,12.50,11.75,12.31,5063200);
INSERT INTO eod_data VALUES('ADSK',19950918,12.31,12.44,12.13,12.25,2980400);
INSERT INTO eod_data VALUES('ADSK',19950919,12.25,12.44,12.19,12.31,2202400);
INSERT INTO eod_data VALUES('ADSK',19950920,12.44,12.44,12.25,12.44,1858800);
INSERT INTO eod_data VALUES('ADSK',19950921,12.38,12.50,12.16,12.38,3046800);
INSERT INTO eod_data VALUES('ADSK',19950922,12.31,12.31,11.94,11.94,1248800);
INSERT INTO eod_data VALUES('ADSK',19950925,11.88,12.00,11.44,11.53,985200);
INSERT INTO eod_data VALUES('ADSK',19950926,11.50,11.63,10.94,10.94,5110000);
INSERT INTO eod_data VALUES('ADSK',19950927,10.95,11.00,10.75,10.78,5995600);
INSERT INTO eod_data VALUES('ADSK',19950928,10.94,11.50,10.94,11.22,3365200);
INSERT INTO eod_data VALUES('ADSK',19950929,11.31,11.31,10.94,10.94,2115200);
INSERT INTO eod_data VALUES('ADSK',19951002,11.00,11.06,10.50,10.59,1943600);
INSERT INTO eod_data VALUES('ADSK',19951003,10.38,10.56,10.13,10.19,3751200);
INSERT INTO eod_data VALUES('ADSK',19951004,10.06,10.13,9.63,9.72,5113600);
INSERT INTO eod_data VALUES('ADSK',19951005,9.75,10.38,9.63,10.31,4084000);
INSERT INTO eod_data VALUES('ADSK',19951006,10.38,10.63,10.27,10.31,2402400);
INSERT INTO eod_data VALUES('ADSK',19951009,10.25,10.25,9.25,9.69,4298000);
INSERT INTO eod_data VALUES('ADSK',19951010,9.31,9.63,9.00,9.50,3974400);
INSERT INTO eod_data VALUES('ADSK',19951011,9.72,9.88,9.06,9.19,3963200);
INSERT INTO eod_data VALUES('ADSK',19951012,9.31,9.56,9.13,9.38,4171600);
INSERT INTO eod_data VALUES('ADSK',19951013,9.50,9.75,9.31,9.31,5719600);
INSERT INTO eod_data VALUES('ADSK',19951016,9.38,9.69,9.25,9.38,3008400);
INSERT INTO eod_data VALUES('ADSK',19951017,9.56,9.69,9.44,9.63,2054000);
INSERT INTO eod_data VALUES('ADSK',19951018,9.81,10.06,9.63,9.75,5656000);
INSERT INTO eod_data VALUES('ADSK',19951019,9.19,9.44,8.81,9.00,9837600);
INSERT INTO eod_data VALUES('ADSK',19951020,9.19,9.19,8.69,8.69,2848000);
INSERT INTO eod_data VALUES('ADSK',19951023,8.75,8.94,8.69,8.88,2496800);
INSERT INTO eod_data VALUES('ADSK',19951024,8.94,9.00,8.31,8.44,4552400);
INSERT INTO eod_data VALUES('ADSK',19951025,8.50,9.00,8.44,8.88,3192800);
INSERT INTO eod_data VALUES('ADSK',19951026,8.88,9.25,8.81,9.13,2478800);
INSERT INTO eod_data VALUES('ADSK',19951027,8.81,8.88,8.25,8.47,6834400);
INSERT INTO eod_data VALUES('ADSK',19951030,8.63,9.00,8.50,8.63,3528400);
INSERT INTO eod_data VALUES('ADSK',19951031,8.69,8.81,8.38,8.50,2706400);
INSERT INTO eod_data VALUES('ADSK',19951101,8.44,8.94,8.38,8.88,3020000);
INSERT INTO eod_data VALUES('ADSK',19951102,8.94,8.94,8.44,8.56,4084400);
INSERT INTO eod_data VALUES('ADSK',19951103,8.63,8.81,8.45,8.63,2391600);
INSERT INTO eod_data VALUES('ADSK',19951106,8.06,8.31,7.81,7.89,8190000);
INSERT INTO eod_data VALUES('ADSK',19951107,7.88,8.25,7.81,8.13,6926800);
INSERT INTO eod_data VALUES('ADSK',19951108,8.25,8.44,8.19,8.44,3258800);
INSERT INTO eod_data VALUES('ADSK',19951109,8.63,9.31,8.63,9.25,7024000);
INSERT INTO eod_data VALUES('ADSK',19951110,9.13,9.75,9.00,9.50,4361600);
INSERT INTO eod_data VALUES('ADSK',19951113,9.31,9.56,9.25,9.36,2729600);
INSERT INTO eod_data VALUES('ADSK',19951114,9.31,9.44,9.19,9.31,2888400);
INSERT INTO eod_data VALUES('ADSK',19951115,9.50,9.50,9.25,9.38,2454800);
INSERT INTO eod_data VALUES('ADSK',19951116,9.13,9.19,8.75,9.19,3773200);
INSERT INTO eod_data VALUES('ADSK',19951117,8.94,9.63,8.81,9.63,3160400);
INSERT INTO eod_data VALUES('ADSK',19951120,9.75,9.75,9.25,9.25,1823600);
INSERT INTO eod_data VALUES('ADSK',19951121,9.25,9.25,8.81,9.00,3234800);
INSERT INTO eod_data VALUES('ADSK',19951122,9.13,9.13,8.88,8.88,2596400);
INSERT INTO eod_data VALUES('ADSK',19951124,8.94,8.94,8.81,8.88,610000);
INSERT INTO eod_data VALUES('ADSK',19951127,8.94,9.00,8.75,8.78,1457200);
INSERT INTO eod_data VALUES('ADSK',19951128,8.81,8.81,8.63,8.81,2764800);
INSERT INTO eod_data VALUES('ADSK',19951129,8.75,9.06,8.75,9.00,3508400);
INSERT INTO eod_data VALUES('ADSK',19951130,9.00,9.00,8.81,8.81,1276400);
INSERT INTO eod_data VALUES('ADSK',19951201,8.88,9.00,8.81,8.88,2541200);
INSERT INTO eod_data VALUES('ADSK',19951204,8.94,9.00,8.69,8.81,1857600);
INSERT INTO eod_data VALUES('ADSK',19951205,8.69,8.94,8.69,8.88,1832400);
INSERT INTO eod_data VALUES('ADSK',19951206,8.88,9.70,8.81,9.53,2559600);
INSERT INTO eod_data VALUES('ADSK',19951207,9.44,9.56,9.19,9.28,2041200);
INSERT INTO eod_data VALUES('ADSK',19951208,9.38,9.63,9.22,9.50,1836000);
INSERT INTO eod_data VALUES('ADSK',19951211,9.50,9.88,9.44,9.75,1578800);
INSERT INTO eod_data VALUES('ADSK',19951212,9.81,9.81,9.50,9.56,1079600);
INSERT INTO eod_data VALUES('ADSK',19951213,9.56,9.69,9.38,9.63,1282000);
INSERT INTO eod_data VALUES('ADSK',19951214,9.63,9.63,8.81,8.81,1717200);
INSERT INTO eod_data VALUES('ADSK',19951215,8.88,8.94,8.63,8.88,3868400);
INSERT INTO eod_data VALUES('ADSK',19951218,8.81,8.88,8.38,8.44,4830800);
INSERT INTO eod_data VALUES('ADSK',19951219,8.44,9.00,8.44,9.00,2822400);
INSERT INTO eod_data VALUES('ADSK',19951220,9.06,9.19,8.56,8.56,2886400);
INSERT INTO eod_data VALUES('ADSK',19951221,8.75,9.00,8.69,8.75,2425600);
INSERT INTO eod_data VALUES('ADSK',19951222,8.75,8.81,8.50,8.81,2162800);
INSERT INTO eod_data VALUES('ADSK',19951226,8.88,8.94,8.69,8.81,939200);
INSERT INTO eod_data VALUES('ADSK',19951227,8.81,8.81,8.50,8.50,692800);
INSERT INTO eod_data VALUES('ADSK',19951228,8.38,8.69,8.19,8.56,2908800);
INSERT INTO eod_data VALUES('ADSK',19951229,8.63,8.88,8.50,8.56,1324400);
INSERT INTO eod_data VALUES('ADSK',19960102,8.50,8.94,8.50,8.69,1168000);
INSERT INTO eod_data VALUES('ADSK',19960103,8.63,8.75,8.50,8.56,2010800);
INSERT INTO eod_data VALUES('ADSK',19960104,8.63,8.63,8.31,8.38,2105200);
INSERT INTO eod_data VALUES('ADSK',19960105,8.25,8.63,8.06,8.38,3191600);
INSERT INTO eod_data VALUES('ADSK',19960108,8.38,8.44,8.25,8.38,579600);
INSERT INTO eod_data VALUES('ADSK',19960109,8.38,8.38,8.00,8.00,1598000);
INSERT INTO eod_data VALUES('ADSK',19960110,8.00,8.00,7.25,7.31,2380400);
INSERT INTO eod_data VALUES('ADSK',19960111,7.50,8.00,7.44,7.81,3408800);
INSERT INTO eod_data VALUES('ADSK',19960112,7.66,7.69,7.31,7.38,3590000);
INSERT INTO eod_data VALUES('ADSK',19960115,7.44,7.44,7.19,7.19,1411600);
INSERT INTO eod_data VALUES('ADSK',19960116,7.31,7.38,7.00,7.19,2604800);
INSERT INTO eod_data VALUES('ADSK',19960117,6.94,7.69,6.94,7.50,4894000);
INSERT INTO eod_data VALUES('ADSK',19960118,7.56,7.59,7.44,7.56,751600);
INSERT INTO eod_data VALUES('ADSK',19960119,7.50,7.63,7.25,7.50,1888800);
INSERT INTO eod_data VALUES('ADSK',19960122,7.50,7.69,7.38,7.63,3294400);
INSERT INTO eod_data VALUES('ADSK',19960123,7.56,7.69,7.56,7.56,1612800);
INSERT INTO eod_data VALUES('ADSK',19960124,7.69,7.69,7.28,7.38,3196000);
INSERT INTO eod_data VALUES('ADSK',19960125,7.38,7.38,7.13,7.13,2551600);
INSERT INTO eod_data VALUES('ADSK',19960126,7.13,7.38,7.13,7.38,1031600);
INSERT INTO eod_data VALUES('ADSK',19960129,7.38,7.56,7.25,7.28,810400);
INSERT INTO eod_data VALUES('ADSK',19960130,7.31,7.34,7.19,7.31,2473600);
INSERT INTO eod_data VALUES('ADSK',19960131,7.31,7.63,7.25,7.56,2367600);
INSERT INTO eod_data VALUES('ADSK',19960201,7.47,7.69,7.47,7.56,2866800);
INSERT INTO eod_data VALUES('ADSK',19960202,7.50,7.56,7.44,7.44,2404400);
INSERT INTO eod_data VALUES('ADSK',19960205,7.44,7.81,7.44,7.81,4037200);
INSERT INTO eod_data VALUES('ADSK',19960206,7.81,7.94,7.69,7.69,3163200);
INSERT INTO eod_data VALUES('ADSK',19960207,7.81,8.66,7.69,8.66,4198000);
INSERT INTO eod_data VALUES('ADSK',19960208,8.69,9.25,8.19,9.13,4834400);
INSERT INTO eod_data VALUES('ADSK',19960209,9.06,9.13,8.50,8.97,5263200);
INSERT INTO eod_data VALUES('ADSK',19960212,8.94,9.44,8.88,9.34,5069200);
INSERT INTO eod_data VALUES('ADSK',19960213,9.16,9.63,9.16,9.41,5356400);
INSERT INTO eod_data VALUES('ADSK',19960214,9.38,9.44,9.13,9.25,2092000);
INSERT INTO eod_data VALUES('ADSK',19960215,9.13,9.31,8.88,8.91,6808000);
INSERT INTO eod_data VALUES('ADSK',19960216,8.94,9.00,8.75,8.84,3024800);
INSERT INTO eod_data VALUES('ADSK',19960220,8.88,8.88,8.72,8.81,1724000);
INSERT INTO eod_data VALUES('ADSK',19960221,8.81,9.06,8.69,8.88,2966000);
INSERT INTO eod_data VALUES('ADSK',19960222,8.63,9.69,8.63,9.44,10321600);
INSERT INTO eod_data VALUES('ADSK',19960223,9.44,9.44,9.13,9.13,2989200);
INSERT INTO eod_data VALUES('ADSK',19960226,9.25,9.31,9.06,9.16,1685600);
INSERT INTO eod_data VALUES('ADSK',19960227,9.25,9.31,9.00,9.19,2064400);
INSERT INTO eod_data VALUES('ADSK',19960228,9.31,9.44,9.00,9.06,3260400);
INSERT INTO eod_data VALUES('ADSK',19960229,8.81,9.06,8.81,8.84,2078400);
INSERT INTO eod_data VALUES('ADSK',19960301,8.81,8.94,8.69,8.81,2322800);
INSERT INTO eod_data VALUES('ADSK',19960304,8.81,9.25,8.81,9.06,1913600);
INSERT INTO eod_data VALUES('ADSK',19960305,9.06,9.25,9.00,9.09,2678400);
INSERT INTO eod_data VALUES('ADSK',19960306,8.94,9.06,8.88,8.88,1535200);
INSERT INTO eod_data VALUES('ADSK',19960307,8.94,8.94,8.75,8.75,900800);
INSERT INTO eod_data VALUES('ADSK',19960308,8.63,8.69,8.38,8.56,1947200);
INSERT INTO eod_data VALUES('ADSK',19960311,8.69,8.69,8.56,8.63,1158000);
INSERT INTO eod_data VALUES('ADSK',19960312,8.56,9.28,8.50,9.19,2507200);
INSERT INTO eod_data VALUES('ADSK',19960313,9.31,9.56,9.25,9.47,3034000);
INSERT INTO eod_data VALUES('ADSK',19960314,9.44,9.56,9.28,9.34,2300800);
INSERT INTO eod_data VALUES('ADSK',19960315,9.44,9.50,9.31,9.44,1142000);
INSERT INTO eod_data VALUES('ADSK',19960318,9.44,9.63,9.31,9.44,1107600);
INSERT INTO eod_data VALUES('ADSK',19960319,9.50,9.50,9.28,9.31,1562400);
INSERT INTO eod_data VALUES('ADSK',19960320,9.31,9.38,9.13,9.13,1260800);
INSERT INTO eod_data VALUES('ADSK',19960321,9.19,9.25,9.06,9.06,591600);
INSERT INTO eod_data VALUES('ADSK',19960322,9.13,9.13,8.88,8.94,2098800);
INSERT INTO eod_data VALUES('ADSK',19960325,8.88,9.00,8.63,8.81,2935600);
INSERT INTO eod_data VALUES('ADSK',19960326,8.75,9.63,8.75,9.56,3612400);
INSERT INTO eod_data VALUES('ADSK',19960327,9.63,9.69,9.38,9.56,2878400);
INSERT INTO eod_data VALUES('ADSK',19960328,9.38,9.94,9.38,9.63,2969600);
INSERT INTO eod_data VALUES('ADSK',19960329,9.69,9.78,9.44,9.44,1544400);
INSERT INTO eod_data VALUES('ADSK',19960401,9.56,9.56,8.88,9.13,3111600);
INSERT INTO eod_data VALUES('ADSK',19960402,8.75,9.00,8.69,9.00,3947600);
INSERT INTO eod_data VALUES('ADSK',19960403,9.13,9.56,9.00,9.34,3404800);
INSERT INTO eod_data VALUES('ADSK',19960404,9.56,10.19,9.53,9.69,4980400);
INSERT INTO eod_data VALUES('ADSK',19960408,9.38,9.63,9.31,9.50,2287600);
INSERT INTO eod_data VALUES('ADSK',19960409,9.63,10.00,9.44,9.84,2292400);
INSERT INTO eod_data VALUES('ADSK',19960410,9.81,10.69,9.81,10.19,6104400);
INSERT INTO eod_data VALUES('ADSK',19960411,10.31,10.84,10.25,10.75,5308000);
INSERT INTO eod_data VALUES('ADSK',19960412,10.81,10.81,10.38,10.59,2134000);
INSERT INTO eod_data VALUES('ADSK',19960415,10.50,10.59,10.25,10.56,1385600);
INSERT INTO eod_data VALUES('ADSK',19960416,10.63,10.81,10.50,10.69,1635600);
INSERT INTO eod_data VALUES('ADSK',19960417,10.63,10.69,10.31,10.38,1426800);
INSERT INTO eod_data VALUES('ADSK',19960418,10.38,10.56,10.31,10.50,1182400);
INSERT INTO eod_data VALUES('ADSK',19960419,10.56,10.69,10.31,10.31,1432000);
INSERT INTO eod_data VALUES('ADSK',19960422,10.44,11.06,10.38,10.81,4327200);
INSERT INTO eod_data VALUES('ADSK',19960423,10.81,10.81,10.50,10.69,2128800);
INSERT INTO eod_data VALUES('ADSK',19960424,10.69,10.78,10.63,10.69,3450800);
INSERT INTO eod_data VALUES('ADSK',19960425,10.69,10.81,10.50,10.63,1377200);
INSERT INTO eod_data VALUES('ADSK',19960426,10.63,10.63,10.44,10.44,424400);
INSERT INTO eod_data VALUES('ADSK',19960429,10.38,10.56,10.38,10.50,1074800);
INSERT INTO eod_data VALUES('ADSK',19960430,10.44,10.50,10.13,10.19,1441200);
INSERT INTO eod_data VALUES('ADSK',19960501,10.19,10.31,10.16,10.30,1051200);
INSERT INTO eod_data VALUES('ADSK',19960502,10.25,10.31,10.09,10.13,1732800);
INSERT INTO eod_data VALUES('ADSK',19960503,10.13,10.19,9.81,9.88,1162800);
INSERT INTO eod_data VALUES('ADSK',19960506,9.88,10.19,9.88,10.06,1874400);
INSERT INTO eod_data VALUES('ADSK',19960507,10.13,10.38,10.13,10.34,2900000);
INSERT INTO eod_data VALUES('ADSK',19960508,10.38,10.38,9.81,9.81,3736000);
INSERT INTO eod_data VALUES('ADSK',19960509,9.88,9.94,9.75,9.75,1822000);
INSERT INTO eod_data VALUES('ADSK',19960510,9.75,10.00,9.69,9.97,2981200);
INSERT INTO eod_data VALUES('ADSK',19960513,10.13,10.66,10.00,10.47,2600400);
INSERT INTO eod_data VALUES('ADSK',19960514,10.56,10.69,10.31,10.38,1737200);
INSERT INTO eod_data VALUES('ADSK',19960515,10.31,10.69,10.31,10.50,2185600);
INSERT INTO eod_data VALUES('ADSK',19960516,10.38,10.44,10.00,10.13,2981600);
INSERT INTO eod_data VALUES('ADSK',19960517,9.25,9.25,8.69,8.94,18675600);
INSERT INTO eod_data VALUES('ADSK',19960520,9.09,9.09,8.94,8.95,2804000);
INSERT INTO eod_data VALUES('ADSK',19960521,8.95,9.03,8.84,8.88,3758000);
INSERT INTO eod_data VALUES('ADSK',19960522,8.84,8.88,8.70,8.75,2620000);
INSERT INTO eod_data VALUES('ADSK',19960523,8.78,8.78,8.56,8.61,3315600);
INSERT INTO eod_data VALUES('ADSK',19960524,8.59,8.63,8.47,8.50,3334400);
INSERT INTO eod_data VALUES('ADSK',19960528,8.53,8.59,8.41,8.50,4507600);
INSERT INTO eod_data VALUES('ADSK',19960529,8.50,8.78,8.38,8.50,4074800);
INSERT INTO eod_data VALUES('ADSK',19960530,8.53,8.66,8.50,8.59,1600800);
INSERT INTO eod_data VALUES('ADSK',19960531,8.63,8.72,8.56,8.69,1316400);
INSERT INTO eod_data VALUES('ADSK',19960603,8.69,8.69,8.56,8.56,1368400);
INSERT INTO eod_data VALUES('ADSK',19960604,8.66,8.69,8.59,8.66,628800);
INSERT INTO eod_data VALUES('ADSK',19960605,8.66,8.69,8.63,8.69,2119200);
INSERT INTO eod_data VALUES('ADSK',19960606,8.69,8.81,8.56,8.66,2931600);
INSERT INTO eod_data VALUES('ADSK',19960607,8.56,8.72,8.44,8.72,1599200);
INSERT INTO eod_data VALUES('ADSK',19960610,8.69,8.81,8.63,8.66,1454400);
INSERT INTO eod_data VALUES('ADSK',19960611,8.66,8.72,8.56,8.66,1784000);
INSERT INTO eod_data VALUES('ADSK',19960612,8.69,8.75,8.56,8.56,935600);
INSERT INTO eod_data VALUES('ADSK',19960613,8.69,8.69,8.38,8.47,1154800);
INSERT INTO eod_data VALUES('ADSK',19960614,8.41,8.41,8.00,8.00,2572800);
INSERT INTO eod_data VALUES('ADSK',19960617,8.06,8.16,8.00,8.06,1354400);
INSERT INTO eod_data VALUES('ADSK',19960618,8.16,8.25,8.06,8.25,907600);
INSERT INTO eod_data VALUES('ADSK',19960619,8.25,8.59,8.19,8.33,2130000);
INSERT INTO eod_data VALUES('ADSK',19960620,8.38,8.56,8.31,8.44,3589600);
INSERT INTO eod_data VALUES('ADSK',19960621,8.44,8.53,8.41,8.44,1777600);
INSERT INTO eod_data VALUES('ADSK',19960624,8.47,8.47,8.22,8.28,2001600);
INSERT INTO eod_data VALUES('ADSK',19960625,8.28,8.28,7.88,7.94,2904800);
INSERT INTO eod_data VALUES('ADSK',19960626,7.78,7.78,7.41,7.41,7744400);
INSERT INTO eod_data VALUES('ADSK',19960627,7.44,7.69,7.34,7.56,3868400);
INSERT INTO eod_data VALUES('ADSK',19960628,7.66,7.66,7.38,7.47,3810800);
INSERT INTO eod_data VALUES('ADSK',19960701,7.50,7.53,7.44,7.50,1279200);
INSERT INTO eod_data VALUES('ADSK',19960702,7.47,7.53,7.41,7.50,2390800);
INSERT INTO eod_data VALUES('ADSK',19960703,7.44,7.50,7.31,7.31,1158000);
INSERT INTO eod_data VALUES('ADSK',19960705,7.31,7.31,7.22,7.22,269200);
INSERT INTO eod_data VALUES('ADSK',19960708,7.19,7.38,7.00,7.03,1901600);
INSERT INTO eod_data VALUES('ADSK',19960709,7.06,7.13,7.00,7.00,1852400);
INSERT INTO eod_data VALUES('ADSK',19960710,7.06,7.06,6.75,6.94,2303200);
INSERT INTO eod_data VALUES('ADSK',19960711,6.88,6.94,6.66,6.66,4183600);
INSERT INTO eod_data VALUES('ADSK',19960712,6.75,6.75,6.00,6.06,5194400);
INSERT INTO eod_data VALUES('ADSK',19960715,6.03,6.03,5.13,5.25,6343200);
INSERT INTO eod_data VALUES('ADSK',19960716,5.25,5.63,5.22,5.47,6345600);
INSERT INTO eod_data VALUES('ADSK',19960717,5.66,5.69,5.25,5.31,5583200);
INSERT INTO eod_data VALUES('ADSK',19960718,5.41,6.38,5.38,6.19,6271600);
INSERT INTO eod_data VALUES('ADSK',19960719,6.13,6.22,5.59,5.59,2779600);
INSERT INTO eod_data VALUES('ADSK',19960722,5.69,5.69,5.47,5.53,1809200);
INSERT INTO eod_data VALUES('ADSK',19960723,5.63,5.63,5.31,5.34,1735600);
INSERT INTO eod_data VALUES('ADSK',19960724,5.22,5.75,5.16,5.55,3444000);
INSERT INTO eod_data VALUES('ADSK',19960725,5.66,6.03,5.63,5.84,2146000);
INSERT INTO eod_data VALUES('ADSK',19960726,5.75,6.06,5.75,6.03,2324800);
INSERT INTO eod_data VALUES('ADSK',19960729,6.06,6.16,5.97,6.00,1468400);
INSERT INTO eod_data VALUES('ADSK',19960730,6.03,6.25,6.03,6.19,1212000);
INSERT INTO eod_data VALUES('ADSK',19960731,6.19,6.19,5.75,5.77,4774800);
INSERT INTO eod_data VALUES('ADSK',19960801,5.72,5.78,5.44,5.44,3245200);
INSERT INTO eod_data VALUES('ADSK',19960802,5.63,5.63,5.44,5.50,2289600);
INSERT INTO eod_data VALUES('ADSK',19960805,5.56,5.69,5.56,5.56,2796000);
INSERT INTO eod_data VALUES('ADSK',19960806,5.56,5.69,5.56,5.66,2045600);
INSERT INTO eod_data VALUES('ADSK',19960807,5.66,5.69,5.47,5.56,1813600);
INSERT INTO eod_data VALUES('ADSK',19960808,5.53,5.53,5.25,5.38,3542000);
INSERT INTO eod_data VALUES('ADSK',19960809,5.44,5.50,5.34,5.44,1069200);
INSERT INTO eod_data VALUES('ADSK',19960812,5.38,5.38,4.84,4.91,7248000);
INSERT INTO eod_data VALUES('ADSK',19960813,4.91,5.09,4.84,4.97,4559200);
INSERT INTO eod_data VALUES('ADSK',19960814,4.97,5.00,4.91,5.00,10047600);
INSERT INTO eod_data VALUES('ADSK',19960815,5.03,5.25,4.97,5.13,2965600);
INSERT INTO eod_data VALUES('ADSK',19960816,4.63,5.38,4.63,5.34,11750400);
INSERT INTO eod_data VALUES('ADSK',19960819,5.28,5.50,5.19,5.25,3055200);
INSERT INTO eod_data VALUES('ADSK',19960820,5.25,5.25,5.06,5.11,991600);
INSERT INTO eod_data VALUES('ADSK',19960821,5.09,5.34,5.06,5.34,3843600);
INSERT INTO eod_data VALUES('ADSK',19960822,5.38,5.47,5.22,5.28,2577600);
INSERT INTO eod_data VALUES('ADSK',19960823,5.28,5.56,5.22,5.41,2894400);
INSERT INTO eod_data VALUES('ADSK',19960826,5.50,5.53,5.38,5.41,1882800);
INSERT INTO eod_data VALUES('ADSK',19960827,5.50,5.50,5.31,5.44,1662800);
INSERT INTO eod_data VALUES('ADSK',19960828,5.44,5.50,5.41,5.50,1500800);
INSERT INTO eod_data VALUES('ADSK',19960829,5.50,5.81,5.44,5.78,5883600);
INSERT INTO eod_data VALUES('ADSK',19960830,5.75,5.88,5.72,5.75,1665600);
INSERT INTO eod_data VALUES('ADSK',19960903,5.66,5.75,5.63,5.69,1512400);
INSERT INTO eod_data VALUES('ADSK',19960904,5.72,5.81,5.66,5.72,1817600);
INSERT INTO eod_data VALUES('ADSK',19960905,5.69,5.69,5.47,5.47,2494400);
INSERT INTO eod_data VALUES('ADSK',19960906,5.50,5.63,5.44,5.53,1360400);
INSERT INTO eod_data VALUES('ADSK',19960909,5.53,5.53,5.41,5.47,2112800);
INSERT INTO eod_data VALUES('ADSK',19960910,5.47,5.56,5.41,5.56,1570800);
INSERT INTO eod_data VALUES('ADSK',19960911,5.44,5.84,5.44,5.78,1556000);
INSERT INTO eod_data VALUES('ADSK',19960912,5.81,6.22,5.75,6.14,4189200);
INSERT INTO eod_data VALUES('ADSK',19960913,6.19,6.56,6.09,6.13,4379600);
INSERT INTO eod_data VALUES('ADSK',19960916,6.13,6.19,5.81,5.91,3702400);
INSERT INTO eod_data VALUES('ADSK',19960917,5.94,5.97,5.63,5.88,3870400);
INSERT INTO eod_data VALUES('ADSK',19960918,5.88,6.13,5.81,6.08,2944400);
INSERT INTO eod_data VALUES('ADSK',19960919,6.06,6.31,6.03,6.28,1656400);
INSERT INTO eod_data VALUES('ADSK',19960920,6.31,6.44,6.13,6.38,2477200);
INSERT INTO eod_data VALUES('ADSK',19960923,6.28,6.28,6.16,6.19,1144800);
INSERT INTO eod_data VALUES('ADSK',19960924,6.25,6.63,6.19,6.44,2857200);
INSERT INTO eod_data VALUES('ADSK',19960925,6.41,6.81,6.41,6.75,3570400);
INSERT INTO eod_data VALUES('ADSK',19960926,6.72,6.88,6.56,6.66,2266000);
INSERT INTO eod_data VALUES('ADSK',19960927,6.66,6.69,6.53,6.63,1280400);
INSERT INTO eod_data VALUES('ADSK',19960930,6.63,6.69,6.47,6.47,1394000);
INSERT INTO eod_data VALUES('ADSK',19961001,6.41,6.44,6.19,6.34,2307200);
INSERT INTO eod_data VALUES('ADSK',19961002,6.44,6.53,6.19,6.25,2335600);
INSERT INTO eod_data VALUES('ADSK',19961003,6.25,6.25,5.81,5.84,3113200);
INSERT INTO eod_data VALUES('ADSK',19961004,5.94,6.13,5.81,6.05,2159600);
INSERT INTO eod_data VALUES('ADSK',19961007,6.06,6.13,5.81,5.88,1433200);
INSERT INTO eod_data VALUES('ADSK',19961008,5.84,5.91,5.72,5.75,1262400);
INSERT INTO eod_data VALUES('ADSK',19961009,5.78,6.00,5.63,5.75,2047200);
INSERT INTO eod_data VALUES('ADSK',19961010,5.72,5.81,5.69,5.75,640400);
INSERT INTO eod_data VALUES('ADSK',19961011,5.88,5.88,5.56,5.75,2810800);
INSERT INTO eod_data VALUES('ADSK',19961014,5.75,5.94,5.69,5.88,1309200);
INSERT INTO eod_data VALUES('ADSK',19961015,5.88,5.94,5.66,5.72,1682400);
INSERT INTO eod_data VALUES('ADSK',19961016,5.72,5.81,5.63,5.75,1080000);
INSERT INTO eod_data VALUES('ADSK',19961017,5.78,5.81,5.63,5.69,2836800);
INSERT INTO eod_data VALUES('ADSK',19961018,5.69,5.81,5.66,5.73,1456400);
INSERT INTO eod_data VALUES('ADSK',19961021,5.75,5.75,5.59,5.64,926000);
INSERT INTO eod_data VALUES('ADSK',19961022,5.59,5.75,5.53,5.59,1448400);
INSERT INTO eod_data VALUES('ADSK',19961023,5.63,5.81,5.59,5.75,905600);
INSERT INTO eod_data VALUES('ADSK',19961024,5.81,5.81,5.56,5.63,927600);
INSERT INTO eod_data VALUES('ADSK',19961025,5.63,5.69,5.56,5.56,753600);
INSERT INTO eod_data VALUES('ADSK',19961028,5.56,5.78,5.56,5.64,1217200);
INSERT INTO eod_data VALUES('ADSK',19961029,5.63,5.72,5.50,5.59,700800);
INSERT INTO eod_data VALUES('ADSK',19961030,5.59,5.66,5.50,5.61,866800);
INSERT INTO eod_data VALUES('ADSK',19961031,5.66,5.75,5.63,5.72,916000);
INSERT INTO eod_data VALUES('ADSK',19961101,5.75,5.81,5.63,5.80,567600);
INSERT INTO eod_data VALUES('ADSK',19961104,5.78,5.88,5.53,5.55,1766800);
INSERT INTO eod_data VALUES('ADSK',19961105,5.56,5.75,5.38,5.50,2244800);
INSERT INTO eod_data VALUES('ADSK',19961106,5.50,5.63,5.44,5.53,1372000);
INSERT INTO eod_data VALUES('ADSK',19961107,5.53,5.63,5.41,5.44,1116400);
INSERT INTO eod_data VALUES('ADSK',19961108,5.41,5.47,5.25,5.34,2122800);
INSERT INTO eod_data VALUES('ADSK',19961111,5.31,5.44,5.31,5.41,1160400);
INSERT INTO eod_data VALUES('ADSK',19961112,5.31,5.50,5.25,5.44,1787200);
INSERT INTO eod_data VALUES('ADSK',19961113,5.44,5.50,5.31,5.34,955600);
INSERT INTO eod_data VALUES('ADSK',19961114,5.31,5.50,5.28,5.50,1625200);
INSERT INTO eod_data VALUES('ADSK',19961115,5.50,6.06,5.50,5.84,5161600);
INSERT INTO eod_data VALUES('ADSK',19961118,5.94,5.94,5.59,5.84,2205600);
INSERT INTO eod_data VALUES('ADSK',19961119,5.81,6.00,5.75,6.00,1986000);
INSERT INTO eod_data VALUES('ADSK',19961120,6.03,6.25,5.94,6.03,3815600);
INSERT INTO eod_data VALUES('ADSK',19961121,6.03,6.03,5.75,5.88,1346400);
INSERT INTO eod_data VALUES('ADSK',19961122,6.47,6.69,6.25,6.63,7126800);
INSERT INTO eod_data VALUES('ADSK',19961125,6.75,7.00,6.63,6.94,4998400);
INSERT INTO eod_data VALUES('ADSK',19961126,6.97,7.00,6.44,6.69,4198800);
INSERT INTO eod_data VALUES('ADSK',19961127,6.66,6.94,6.56,6.88,1801600);
INSERT INTO eod_data VALUES('ADSK',19961129,6.88,7.00,6.88,7.00,690800);
INSERT INTO eod_data VALUES('ADSK',19961202,7.03,7.13,6.84,7.03,2726000);
INSERT INTO eod_data VALUES('ADSK',19961203,7.06,7.25,6.97,7.03,1945600);
INSERT INTO eod_data VALUES('ADSK',19961204,7.09,7.16,6.88,7.00,2299600);
INSERT INTO eod_data VALUES('ADSK',19961205,7.00,7.13,6.56,6.72,1866800);
INSERT INTO eod_data VALUES('ADSK',19961206,6.38,7.13,6.38,7.09,2648000);
INSERT INTO eod_data VALUES('ADSK',19961209,7.16,7.22,6.75,6.81,1908800);
INSERT INTO eod_data VALUES('ADSK',19961210,6.88,6.91,6.59,6.66,1414400);
INSERT INTO eod_data VALUES('ADSK',19961211,6.47,6.88,6.31,6.59,3341200);
INSERT INTO eod_data VALUES('ADSK',19961212,6.69,6.75,6.63,6.72,1662400);
INSERT INTO eod_data VALUES('ADSK',19961213,6.72,6.72,6.53,6.59,1588400);
INSERT INTO eod_data VALUES('ADSK',19961216,6.59,6.94,6.56,6.72,2951600);
INSERT INTO eod_data VALUES('ADSK',19961217,6.66,7.00,6.63,6.81,3460400);
INSERT INTO eod_data VALUES('ADSK',19961218,6.88,6.94,6.75,6.91,1828800);
INSERT INTO eod_data VALUES('ADSK',19961219,6.90,7.00,6.84,6.94,2006800);
INSERT INTO eod_data VALUES('ADSK',19961220,7.13,7.28,6.81,7.06,3388400);
INSERT INTO eod_data VALUES('ADSK',19961223,6.97,7.03,6.91,6.91,1743200);
INSERT INTO eod_data VALUES('ADSK',19961224,6.88,6.97,6.81,6.88,1877600);
INSERT INTO eod_data VALUES('ADSK',19961226,6.81,6.91,6.81,6.91,911200);
INSERT INTO eod_data VALUES('ADSK',19961227,6.84,7.00,6.83,6.88,653200);
INSERT INTO eod_data VALUES('ADSK',19961230,6.88,7.25,6.88,7.13,1936000);
INSERT INTO eod_data VALUES('ADSK',19961231,7.19,7.19,7.00,7.00,1946800);
INSERT INTO eod_data VALUES('ADSK',19970102,7.09,7.25,7.00,7.13,3192000);
INSERT INTO eod_data VALUES('ADSK',19970103,7.16,7.42,7.16,7.38,2496800);
INSERT INTO eod_data VALUES('ADSK',19970106,7.47,7.56,7.31,7.53,3045200);
INSERT INTO eod_data VALUES('ADSK',19970107,7.59,8.09,7.50,8.03,9123200);
INSERT INTO eod_data VALUES('ADSK',19970108,8.13,8.13,7.63,7.63,4826800);
INSERT INTO eod_data VALUES('ADSK',19970109,7.63,7.69,7.41,7.47,3174400);
INSERT INTO eod_data VALUES('ADSK',19970110,7.31,7.59,7.31,7.53,3211200);
INSERT INTO eod_data VALUES('ADSK',19970113,7.53,7.53,7.31,7.34,3807600);
INSERT INTO eod_data VALUES('ADSK',19970114,7.34,7.66,7.34,7.59,4555600);
INSERT INTO eod_data VALUES('ADSK',19970115,7.59,7.59,7.44,7.44,1473200);
INSERT INTO eod_data VALUES('ADSK',19970116,7.41,7.41,7.16,7.34,1872000);
INSERT INTO eod_data VALUES('ADSK',19970117,7.34,7.38,7.19,7.19,2235200);
INSERT INTO eod_data VALUES('ADSK',19970120,7.22,7.73,7.22,7.56,3744800);
INSERT INTO eod_data VALUES('ADSK',19970121,7.63,8.44,7.44,8.36,8013200);
INSERT INTO eod_data VALUES('ADSK',19970122,8.34,8.84,8.34,8.53,6197200);
INSERT INTO eod_data VALUES('ADSK',19970123,8.56,8.63,8.38,8.38,9494400);
INSERT INTO eod_data VALUES('ADSK',19970124,8.31,8.56,8.03,8.06,3909200);
INSERT INTO eod_data VALUES('ADSK',19970127,8.09,8.09,7.66,7.97,2091600);
INSERT INTO eod_data VALUES('ADSK',19970128,8.00,8.25,7.94,8.05,3258800);
INSERT INTO eod_data VALUES('ADSK',19970129,8.09,8.16,8.03,8.06,1108800);
INSERT INTO eod_data VALUES('ADSK',19970130,8.09,8.16,7.97,8.06,1909600);
INSERT INTO eod_data VALUES('ADSK',19970131,8.06,8.06,7.78,7.91,1419600);
INSERT INTO eod_data VALUES('ADSK',19970203,7.88,7.94,7.69,7.69,1698800);
INSERT INTO eod_data VALUES('ADSK',19970204,7.69,7.78,7.47,7.66,1667600);
INSERT INTO eod_data VALUES('ADSK',19970205,7.66,7.66,7.34,7.34,1161200);
INSERT INTO eod_data VALUES('ADSK',19970206,7.38,7.63,7.34,7.59,1177600);
INSERT INTO eod_data VALUES('ADSK',19970207,7.63,7.88,7.44,7.53,2484400);
INSERT INTO eod_data VALUES('ADSK',19970210,7.63,7.63,7.03,7.25,3010400);
INSERT INTO eod_data VALUES('ADSK',19970211,7.28,7.38,7.13,7.19,2228400);
INSERT INTO eod_data VALUES('ADSK',19970212,7.22,7.47,7.06,7.44,3281600);
INSERT INTO eod_data VALUES('ADSK',19970213,7.56,8.44,7.56,8.38,8787600);
INSERT INTO eod_data VALUES('ADSK',19970214,8.44,8.72,8.41,8.47,7800400);
INSERT INTO eod_data VALUES('ADSK',19970218,8.47,8.66,8.44,8.63,2750000);
INSERT INTO eod_data VALUES('ADSK',19970219,8.63,8.75,8.53,8.72,5564400);
INSERT INTO eod_data VALUES('ADSK',19970220,8.66,8.72,8.63,8.71,4326800);
INSERT INTO eod_data VALUES('ADSK',19970221,8.69,8.72,8.69,8.69,2870800);
INSERT INTO eod_data VALUES('ADSK',19970224,8.69,8.94,8.69,8.78,2139600);
INSERT INTO eod_data VALUES('ADSK',19970225,8.78,9.09,8.78,9.03,2670400);
INSERT INTO eod_data VALUES('ADSK',19970226,9.03,9.09,9.00,9.03,3008400);
INSERT INTO eod_data VALUES('ADSK',19970227,8.66,8.91,8.63,8.72,7160400);
INSERT INTO eod_data VALUES('ADSK',19970228,8.66,8.66,8.38,8.47,6008400);
INSERT INTO eod_data VALUES('ADSK',19970303,8.34,8.44,8.19,8.28,3658000);
INSERT INTO eod_data VALUES('ADSK',19970304,8.38,8.50,8.31,8.44,3033200);
INSERT INTO eod_data VALUES('ADSK',19970305,8.44,8.56,8.44,8.53,3069200);
INSERT INTO eod_data VALUES('ADSK',19970306,8.59,8.81,8.53,8.66,1738400);
INSERT INTO eod_data VALUES('ADSK',19970307,8.75,8.75,8.53,8.59,5656000);
INSERT INTO eod_data VALUES('ADSK',19970310,8.63,8.63,8.56,8.61,4658000);
INSERT INTO eod_data VALUES('ADSK',19970311,8.59,8.63,8.41,8.41,2016400);
INSERT INTO eod_data VALUES('ADSK',19970312,8.41,8.69,7.94,8.11,2480800);
INSERT INTO eod_data VALUES('ADSK',19970313,8.03,8.44,7.97,8.34,2319600);
INSERT INTO eod_data VALUES('ADSK',19970314,8.34,8.63,8.34,8.63,1880800);
INSERT INTO eod_data VALUES('ADSK',19970317,8.59,8.72,8.34,8.59,1770800);
INSERT INTO eod_data VALUES('ADSK',19970318,8.61,8.63,8.06,8.09,2804400);
INSERT INTO eod_data VALUES('ADSK',19970319,8.13,8.13,7.75,7.87,1715200);
INSERT INTO eod_data VALUES('ADSK',19970320,7.81,7.91,7.64,7.80,2964800);
INSERT INTO eod_data VALUES('ADSK',19970321,7.91,7.97,7.78,7.78,2439600);
INSERT INTO eod_data VALUES('ADSK',19970324,7.72,7.81,7.59,7.66,1799200);
INSERT INTO eod_data VALUES('ADSK',19970325,7.69,8.09,7.63,7.97,3987200);
INSERT INTO eod_data VALUES('ADSK',19970326,8.03,8.03,7.88,7.97,1652000);
INSERT INTO eod_data VALUES('ADSK',19970327,8.06,8.34,7.88,7.91,4148400);
INSERT INTO eod_data VALUES('ADSK',19970331,7.84,7.88,7.56,7.75,2891600);
INSERT INTO eod_data VALUES('ADSK',19970401,7.63,8.09,7.63,8.08,6236400);
INSERT INTO eod_data VALUES('ADSK',19970402,8.09,8.09,7.81,8.03,4513600);
INSERT INTO eod_data VALUES('ADSK',19970403,8.00,8.19,7.97,8.19,2182800);
INSERT INTO eod_data VALUES('ADSK',19970404,8.06,8.75,8.06,8.56,9496800);
INSERT INTO eod_data VALUES('ADSK',19970407,8.69,8.75,8.56,8.66,4373200);
INSERT INTO eod_data VALUES('ADSK',19970408,8.63,8.72,8.47,8.69,3743600);
INSERT INTO eod_data VALUES('ADSK',19970409,8.75,9.03,8.47,8.47,5653600);
INSERT INTO eod_data VALUES('ADSK',19970410,8.47,8.50,8.00,8.06,3714000);
INSERT INTO eod_data VALUES('ADSK',19970411,8.00,8.03,7.22,7.38,5874400);
INSERT INTO eod_data VALUES('ADSK',19970414,7.66,8.31,7.59,8.22,5031200);
INSERT INTO eod_data VALUES('ADSK',19970415,8.28,8.50,8.16,8.22,2889600);
INSERT INTO eod_data VALUES('ADSK',19970416,8.19,8.22,7.63,7.97,3391600);
INSERT INTO eod_data VALUES('ADSK',19970417,8.00,8.31,7.94,8.16,2688800);
INSERT INTO eod_data VALUES('ADSK',19970418,8.16,8.19,7.78,7.81,1967600);
INSERT INTO eod_data VALUES('ADSK',19970421,7.78,7.88,7.64,7.78,1395600);
INSERT INTO eod_data VALUES('ADSK',19970422,7.75,7.81,7.53,7.75,3014000);
INSERT INTO eod_data VALUES('ADSK',19970423,7.81,8.00,7.69,8.00,1342800);
INSERT INTO eod_data VALUES('ADSK',19970424,8.09,8.22,7.72,8.16,2590800);
INSERT INTO eod_data VALUES('ADSK',19970425,8.16,8.25,7.88,7.88,1436400);
INSERT INTO eod_data VALUES('ADSK',19970428,7.91,7.94,7.66,7.88,1753200);
INSERT INTO eod_data VALUES('ADSK',19970429,8.13,8.59,8.06,8.58,4654000);
INSERT INTO eod_data VALUES('ADSK',19970430,8.53,9.00,8.50,8.88,4540800);
INSERT INTO eod_data VALUES('ADSK',19970501,8.91,9.09,8.64,9.00,2560800);
INSERT INTO eod_data VALUES('ADSK',19970502,9.88,9.88,9.47,9.84,8370400);
INSERT INTO eod_data VALUES('ADSK',19970505,9.88,9.94,9.53,9.75,2967600);
INSERT INTO eod_data VALUES('ADSK',19970506,9.66,10.02,9.66,10.00,3394800);
INSERT INTO eod_data VALUES('ADSK',19970507,9.88,10.22,9.63,9.69,0);
INSERT INTO eod_data VALUES('ADSK',19970508,9.56,9.91,9.50,9.63,2969200);
INSERT INTO eod_data VALUES('ADSK',19970509,9.63,9.91,9.63,9.78,5488400);
INSERT INTO eod_data VALUES('ADSK',19970512,9.69,9.91,9.53,9.53,2910800);
INSERT INTO eod_data VALUES('ADSK',19970513,9.50,9.56,9.25,9.53,1946800);
INSERT INTO eod_data VALUES('ADSK',19970514,9.66,9.81,9.59,9.64,1790000);
INSERT INTO eod_data VALUES('ADSK',19970515,9.63,10.00,9.53,9.95,2765600);
INSERT INTO eod_data VALUES('ADSK',19970516,9.59,9.84,9.50,9.72,3244000);
INSERT INTO eod_data VALUES('ADSK',19970519,9.69,9.72,9.34,9.38,1890400);
INSERT INTO eod_data VALUES('ADSK',19970520,9.25,9.50,9.22,9.44,1810400);
INSERT INTO eod_data VALUES('ADSK',19970521,9.50,9.63,9.34,9.34,2614400);
INSERT INTO eod_data VALUES('ADSK',19970522,9.31,9.38,8.75,8.75,3180800);
INSERT INTO eod_data VALUES('ADSK',19970523,8.75,9.47,8.75,9.47,3290000);
INSERT INTO eod_data VALUES('ADSK',19970527,9.38,9.84,9.34,9.63,3170400);
INSERT INTO eod_data VALUES('ADSK',19970528,9.66,9.72,9.38,9.50,1892000);
INSERT INTO eod_data VALUES('ADSK',19970529,9.50,9.78,9.50,9.69,3212800);
INSERT INTO eod_data VALUES('ADSK',19970530,9.31,9.88,9.28,9.72,2167200);
INSERT INTO eod_data VALUES('ADSK',19970602,9.75,9.75,9.41,9.72,2904000);
INSERT INTO eod_data VALUES('ADSK',19970603,9.53,9.56,9.38,9.38,1079600);
INSERT INTO eod_data VALUES('ADSK',19970604,9.38,9.50,8.91,9.06,2142400);
INSERT INTO eod_data VALUES('ADSK',19970605,9.00,9.25,8.91,9.06,1995600);
INSERT INTO eod_data VALUES('ADSK',19970606,9.13,9.63,9.00,9.41,2704400);
INSERT INTO eod_data VALUES('ADSK',19970609,9.41,9.44,9.19,9.34,1783200);
INSERT INTO eod_data VALUES('ADSK',19970610,9.16,9.19,8.84,8.84,3849200);
INSERT INTO eod_data VALUES('ADSK',19970611,8.88,9.03,8.81,8.88,2755200);
INSERT INTO eod_data VALUES('ADSK',19970612,8.94,9.34,8.91,9.16,1568400);
INSERT INTO eod_data VALUES('ADSK',19970613,9.19,9.44,9.06,9.14,1422800);
INSERT INTO eod_data VALUES('ADSK',19970616,9.16,9.53,9.13,9.47,2777600);
INSERT INTO eod_data VALUES('ADSK',19970617,9.41,9.59,9.25,9.53,6054800);
INSERT INTO eod_data VALUES('ADSK',19970618,9.52,9.66,9.28,9.53,4497200);
INSERT INTO eod_data VALUES('ADSK',19970619,9.53,9.75,9.53,9.66,5253200);
INSERT INTO eod_data VALUES('ADSK',19970620,9.64,9.66,9.41,9.53,2729200);
INSERT INTO eod_data VALUES('ADSK',19970623,9.47,9.50,9.13,9.14,3358800);
INSERT INTO eod_data VALUES('ADSK',19970624,9.30,9.59,9.16,9.59,6661600);
INSERT INTO eod_data VALUES('ADSK',19970625,9.53,9.81,9.50,9.67,9137200);
INSERT INTO eod_data VALUES('ADSK',19970626,9.69,9.81,9.50,9.59,4728000);
INSERT INTO eod_data VALUES('ADSK',19970627,9.59,9.91,9.59,9.89,5273200);
INSERT INTO eod_data VALUES('ADSK',19970630,9.84,9.88,9.50,9.58,3069600);
INSERT INTO eod_data VALUES('ADSK',19970701,9.56,9.59,9.47,9.50,554000);
INSERT INTO eod_data VALUES('ADSK',19970702,9.50,9.78,9.41,9.77,2401200);
INSERT INTO eod_data VALUES('ADSK',19970703,9.75,9.84,9.59,9.69,944800);
INSERT INTO eod_data VALUES('ADSK',19970707,9.66,10.00,9.66,9.91,2682400);
INSERT INTO eod_data VALUES('ADSK',19970708,9.91,10.66,9.88,10.61,4963200);
INSERT INTO eod_data VALUES('ADSK',19970709,10.63,10.72,10.09,10.14,3578000);
INSERT INTO eod_data VALUES('ADSK',19970710,10.09,10.31,9.84,10.19,3049600);
INSERT INTO eod_data VALUES('ADSK',19970711,10.19,10.50,10.19,10.34,2710400);
INSERT INTO eod_data VALUES('ADSK',19970714,10.31,10.47,9.91,10.03,4976800);
INSERT INTO eod_data VALUES('ADSK',19970715,10.00,10.25,9.89,10.16,6498000);
INSERT INTO eod_data VALUES('ADSK',19970716,10.25,10.44,10.19,10.25,2769200);
INSERT INTO eod_data VALUES('ADSK',19970717,10.28,10.31,10.00,10.09,1193600);
INSERT INTO eod_data VALUES('ADSK',19970718,9.97,10.16,9.83,9.99,1790800);
INSERT INTO eod_data VALUES('ADSK',19970721,10.00,10.03,9.75,9.81,963200);
INSERT INTO eod_data VALUES('ADSK',19970722,9.75,10.50,9.63,10.48,2311200);
INSERT INTO eod_data VALUES('ADSK',19970723,10.47,10.53,10.03,10.16,2801200);
INSERT INTO eod_data VALUES('ADSK',19970724,10.09,10.34,9.81,10.22,3047600);
INSERT INTO eod_data VALUES('ADSK',19970725,10.22,10.44,10.00,10.33,1909600);
INSERT INTO eod_data VALUES('ADSK',19970728,10.28,10.50,10.28,10.34,2107200);
INSERT INTO eod_data VALUES('ADSK',19970729,10.33,10.38,10.13,10.19,1200800);
INSERT INTO eod_data VALUES('ADSK',19970730,10.17,10.19,9.91,9.91,1344400);
INSERT INTO eod_data VALUES('ADSK',19970731,10.06,10.66,10.03,10.59,5426400);
INSERT INTO eod_data VALUES('ADSK',19970801,10.56,10.77,10.25,10.63,2794800);
INSERT INTO eod_data VALUES('ADSK',19970804,10.63,11.05,10.56,11.00,4838800);
INSERT INTO eod_data VALUES('ADSK',19970805,11.19,11.63,11.19,11.50,8078800);
INSERT INTO eod_data VALUES('ADSK',19970806,11.41,11.56,11.09,11.13,3954800);
INSERT INTO eod_data VALUES('ADSK',19970807,11.13,11.31,11.00,11.03,4840400);
INSERT INTO eod_data VALUES('ADSK',19970808,10.84,11.06,10.66,10.98,3466400);
INSERT INTO eod_data VALUES('ADSK',19970811,10.97,11.16,10.50,10.86,4340000);
INSERT INTO eod_data VALUES('ADSK',19970812,11.00,11.06,10.69,10.69,2966400);
INSERT INTO eod_data VALUES('ADSK',19970813,10.88,10.97,10.52,10.75,5565200);
INSERT INTO eod_data VALUES('ADSK',19970814,10.75,10.84,10.63,10.81,3229600);
INSERT INTO eod_data VALUES('ADSK',19970815,10.75,11.09,10.53,10.66,5374400);
INSERT INTO eod_data VALUES('ADSK',19970818,10.66,10.81,10.41,10.78,3329600);
INSERT INTO eod_data VALUES('ADSK',19970819,10.78,11.41,10.75,11.27,9256800);
INSERT INTO eod_data VALUES('ADSK',19970820,11.22,11.75,11.22,11.69,7364000);
INSERT INTO eod_data VALUES('ADSK',19970821,11.63,11.69,11.34,11.55,6332000);
INSERT INTO eod_data VALUES('ADSK',19970822,11.06,11.47,11.06,11.41,9831600);
INSERT INTO eod_data VALUES('ADSK',19970825,11.44,11.56,11.06,11.16,5188000);
INSERT INTO eod_data VALUES('ADSK',19970826,11.13,11.16,10.66,10.72,4047200);
INSERT INTO eod_data VALUES('ADSK',19970827,10.81,11.28,10.59,11.16,5619200);
INSERT INTO eod_data VALUES('ADSK',19970828,11.09,11.28,10.88,10.94,4986400);
INSERT INTO eod_data VALUES('ADSK',19970829,10.94,11.03,10.75,10.94,2185600);
INSERT INTO eod_data VALUES('ADSK',19970902,10.94,11.25,10.94,11.25,2872800);
INSERT INTO eod_data VALUES('ADSK',19970903,11.23,11.25,10.78,10.88,5030800);
INSERT INTO eod_data VALUES('ADSK',19970904,10.88,11.23,10.88,11.03,4013600);
INSERT INTO eod_data VALUES('ADSK',19970905,11.13,11.13,10.88,10.97,1174400);
INSERT INTO eod_data VALUES('ADSK',19970908,10.94,11.03,10.75,10.91,1190400);
INSERT INTO eod_data VALUES('ADSK',19970909,10.81,11.03,10.69,10.84,1861600);
INSERT INTO eod_data VALUES('ADSK',19970910,10.84,10.91,10.67,10.84,1209600);
INSERT INTO eod_data VALUES('ADSK',19970911,10.88,11.03,10.75,10.94,3137600);
INSERT INTO eod_data VALUES('ADSK',19970912,10.94,11.16,10.94,11.03,2474000);
INSERT INTO eod_data VALUES('ADSK',19970915,11.03,11.03,10.75,10.78,2637600);
INSERT INTO eod_data VALUES('ADSK',19970916,10.78,11.25,10.78,11.22,2422000);
INSERT INTO eod_data VALUES('ADSK',19970917,11.22,11.22,10.94,10.97,2256000);
INSERT INTO eod_data VALUES('ADSK',19970918,11.00,11.00,10.72,10.81,4669600);
INSERT INTO eod_data VALUES('ADSK',19970919,10.77,10.97,10.72,10.97,2140400);
INSERT INTO eod_data VALUES('ADSK',19970922,10.96,11.28,10.91,11.11,2750400);
INSERT INTO eod_data VALUES('ADSK',19970923,11.13,11.13,10.91,10.91,864400);
INSERT INTO eod_data VALUES('ADSK',19970924,10.97,10.97,10.75,10.83,3203200);
INSERT INTO eod_data VALUES('ADSK',19970925,10.94,11.03,10.81,10.81,2537600);
INSERT INTO eod_data VALUES('ADSK',19970926,11.00,11.22,11.00,11.13,4000000);
INSERT INTO eod_data VALUES('ADSK',19970929,11.09,11.59,11.09,11.53,5953200);
INSERT INTO eod_data VALUES('ADSK',19970930,11.50,11.63,11.34,11.34,4076400);
INSERT INTO eod_data VALUES('ADSK',19971001,11.34,11.41,11.13,11.27,2414000);
INSERT INTO eod_data VALUES('ADSK',19971002,11.25,11.66,11.16,11.66,3267200);
INSERT INTO eod_data VALUES('ADSK',19971003,11.81,12.58,11.75,12.50,12619200);
INSERT INTO eod_data VALUES('ADSK',19971006,12.47,12.69,12.06,12.06,3803200);
INSERT INTO eod_data VALUES('ADSK',19971007,12.09,12.63,12.03,12.47,2631600);
INSERT INTO eod_data VALUES('ADSK',19971008,12.47,12.94,12.28,12.36,4289600);
INSERT INTO eod_data VALUES('ADSK',19971009,12.25,12.53,12.13,12.47,2392000);
INSERT INTO eod_data VALUES('ADSK',19971010,12.31,12.50,12.28,12.34,965200);
INSERT INTO eod_data VALUES('ADSK',19971013,12.31,12.38,12.19,12.34,866800);
INSERT INTO eod_data VALUES('ADSK',19971014,12.28,12.38,12.03,12.28,910800);
INSERT INTO eod_data VALUES('ADSK',19971015,12.11,12.38,12.06,12.09,1404400);
INSERT INTO eod_data VALUES('ADSK',19971016,12.06,12.09,11.69,11.93,1735600);
INSERT INTO eod_data VALUES('ADSK',19971017,11.88,11.92,11.19,11.66,2693200);
INSERT INTO eod_data VALUES('ADSK',19971020,11.72,11.88,11.34,11.63,2199600);
INSERT INTO eod_data VALUES('ADSK',19971021,11.64,11.72,11.44,11.52,890400);
INSERT INTO eod_data VALUES('ADSK',19971022,11.50,11.78,11.38,11.66,2166800);
INSERT INTO eod_data VALUES('ADSK',19971023,11.44,11.47,10.94,11.09,3667200);
INSERT INTO eod_data VALUES('ADSK',19971024,11.23,11.25,9.94,10.38,10120000);
INSERT INTO eod_data VALUES('ADSK',19971027,10.34,10.81,8.13,8.19,8787200);
INSERT INTO eod_data VALUES('ADSK',19971028,7.88,9.91,7.63,9.16,11965600);
INSERT INTO eod_data VALUES('ADSK',19971029,9.25,10.44,8.91,9.05,10409600);
INSERT INTO eod_data VALUES('ADSK',19971030,8.81,9.47,8.72,9.00,3434800);
INSERT INTO eod_data VALUES('ADSK',19971031,9.25,9.63,8.88,9.25,3890800);
INSERT INTO eod_data VALUES('ADSK',19971103,9.44,9.67,9.31,9.41,4088800);
INSERT INTO eod_data VALUES('ADSK',19971104,9.50,9.56,9.09,9.38,2837600);
INSERT INTO eod_data VALUES('ADSK',19971105,9.38,9.70,9.13,9.58,3587600);
INSERT INTO eod_data VALUES('ADSK',19971106,9.59,9.84,9.50,9.63,2704400);
INSERT INTO eod_data VALUES('ADSK',19971107,9.19,9.63,9.19,9.41,1808800);
INSERT INTO eod_data VALUES('ADSK',19971110,9.50,9.78,9.38,9.66,1985600);
INSERT INTO eod_data VALUES('ADSK',19971111,9.66,9.91,9.50,9.58,1858000);
INSERT INTO eod_data VALUES('ADSK',19971112,9.47,9.47,8.30,8.59,3094000);
INSERT INTO eod_data VALUES('ADSK',19971113,8.84,9.05,8.13,9.03,4456000);
INSERT INTO eod_data VALUES('ADSK',19971114,9.19,9.19,8.63,8.64,1377600);
INSERT INTO eod_data VALUES('ADSK',19971117,9.00,9.56,8.91,9.50,2080000);
INSERT INTO eod_data VALUES('ADSK',19971118,9.31,9.50,9.16,9.33,1926400);
INSERT INTO eod_data VALUES('ADSK',19971119,9.25,9.38,9.00,9.33,1609600);
INSERT INTO eod_data VALUES('ADSK',19971120,9.44,9.84,9.34,9.72,3248000);
INSERT INTO eod_data VALUES('ADSK',19971121,10.28,10.47,9.75,9.89,16498000);
INSERT INTO eod_data VALUES('ADSK',19971124,9.88,10.00,9.31,9.38,2990400);
INSERT INTO eod_data VALUES('ADSK',19971125,9.59,9.72,9.00,9.50,6244000);
INSERT INTO eod_data VALUES('ADSK',19971126,9.50,9.72,9.50,9.61,2992800);
INSERT INTO eod_data VALUES('ADSK',19971128,9.66,9.66,9.59,9.61,273600);
INSERT INTO eod_data VALUES('ADSK',19971201,9.72,10.38,9.63,10.31,3794400);
INSERT INTO eod_data VALUES('ADSK',19971202,10.25,10.53,10.06,10.19,5228000);
INSERT INTO eod_data VALUES('ADSK',19971203,10.09,10.30,9.91,10.00,3464800);
INSERT INTO eod_data VALUES('ADSK',19971204,10.02,10.06,9.91,9.91,1582400);
INSERT INTO eod_data VALUES('ADSK',19971205,9.78,10.06,9.78,10.00,2340400);
INSERT INTO eod_data VALUES('ADSK',19971208,10.06,10.09,9.94,10.09,4990800);
INSERT INTO eod_data VALUES('ADSK',19971209,10.13,10.13,9.66,9.78,6266000);
INSERT INTO eod_data VALUES('ADSK',19971210,9.73,9.81,9.25,9.38,4683200);
INSERT INTO eod_data VALUES('ADSK',19971211,9.25,9.31,8.69,8.84,5086800);
INSERT INTO eod_data VALUES('ADSK',19971212,8.81,8.94,8.28,8.47,5055200);
INSERT INTO eod_data VALUES('ADSK',19971215,8.53,8.59,8.09,8.13,6254000);
INSERT INTO eod_data VALUES('ADSK',19971216,8.19,8.63,8.06,8.63,5346400);
INSERT INTO eod_data VALUES('ADSK',19971217,8.88,8.94,8.63,8.63,4604000);
INSERT INTO eod_data VALUES('ADSK',19971218,8.66,8.69,8.31,8.38,4700800);
INSERT INTO eod_data VALUES('ADSK',19971219,8.25,8.44,8.16,8.30,4464000);
INSERT INTO eod_data VALUES('ADSK',19971222,8.44,8.50,8.16,8.34,3648400);
INSERT INTO eod_data VALUES('ADSK',19971223,8.41,8.41,8.25,8.31,3074800);
INSERT INTO eod_data VALUES('ADSK',19971224,8.41,8.41,8.13,8.13,1384800);
INSERT INTO eod_data VALUES('ADSK',19971226,8.25,8.69,8.16,8.69,1240000);
INSERT INTO eod_data VALUES('ADSK',19971229,8.72,9.06,8.72,8.86,2049200);
INSERT INTO eod_data VALUES('ADSK',19971230,8.94,9.09,8.78,8.97,1372800);
INSERT INTO eod_data VALUES('ADSK',19971231,9.03,9.72,8.91,9.25,2664000);
INSERT INTO eod_data VALUES('ADSK',19980102,9.16,9.38,8.97,9.38,1101600);
INSERT INTO eod_data VALUES('ADSK',19980105,9.22,9.63,9.22,9.56,2822000);
INSERT INTO eod_data VALUES('ADSK',19980106,9.53,10.00,9.53,9.84,3330800);
INSERT INTO eod_data VALUES('ADSK',19980107,9.88,9.88,9.38,9.50,2790000);
INSERT INTO eod_data VALUES('ADSK',19980108,9.44,9.78,9.34,9.72,2151200);
INSERT INTO eod_data VALUES('ADSK',19980109,9.66,9.72,8.69,8.98,4840400);
INSERT INTO eod_data VALUES('ADSK',19980112,8.63,9.09,8.59,8.94,2920000);
INSERT INTO eod_data VALUES('ADSK',19980113,9.00,9.31,8.91,9.09,2986800);
INSERT INTO eod_data VALUES('ADSK',19980114,9.13,9.38,8.96,9.34,1623600);
INSERT INTO eod_data VALUES('ADSK',19980115,9.31,9.63,9.25,9.47,2691200);
INSERT INTO eod_data VALUES('ADSK',19980116,9.56,9.69,9.50,9.55,1816000);
INSERT INTO eod_data VALUES('ADSK',19980120,9.50,9.56,9.19,9.52,2828800);
INSERT INTO eod_data VALUES('ADSK',19980121,9.38,9.64,9.25,9.47,1716800);
INSERT INTO eod_data VALUES('ADSK',19980122,9.28,9.48,9.19,9.38,2375200);
INSERT INTO eod_data VALUES('ADSK',19980123,9.34,9.66,9.34,9.64,3230400);
INSERT INTO eod_data VALUES('ADSK',19980126,9.56,9.75,9.53,9.53,2224400);
INSERT INTO eod_data VALUES('ADSK',19980127,9.50,9.53,9.13,9.44,4033200);
INSERT INTO eod_data VALUES('ADSK',19980128,9.44,9.50,9.16,9.20,3642400);
INSERT INTO eod_data VALUES('ADSK',19980129,9.23,9.61,9.13,9.30,5417600);
INSERT INTO eod_data VALUES('ADSK',19980130,9.38,9.72,9.28,9.66,3259200);
INSERT INTO eod_data VALUES('ADSK',19980202,9.78,10.16,9.70,9.80,6098400);
INSERT INTO eod_data VALUES('ADSK',19980203,9.81,10.03,9.63,9.92,2467200);
INSERT INTO eod_data VALUES('ADSK',19980204,9.88,10.13,9.75,10.08,2600000);
INSERT INTO eod_data VALUES('ADSK',19980205,10.13,10.31,9.81,9.88,2946800);
INSERT INTO eod_data VALUES('ADSK',19980206,10.00,11.00,9.94,10.67,6824800);
INSERT INTO eod_data VALUES('ADSK',19980209,10.66,10.86,10.56,10.67,3312400);
INSERT INTO eod_data VALUES('ADSK',19980210,10.66,11.03,10.66,10.95,3129200);
INSERT INTO eod_data VALUES('ADSK',19980211,10.94,11.34,10.94,11.19,5966800);
INSERT INTO eod_data VALUES('ADSK',19980212,11.16,11.44,11.09,11.34,5107200);
INSERT INTO eod_data VALUES('ADSK',19980213,11.25,11.31,11.03,11.09,3330000);
INSERT INTO eod_data VALUES('ADSK',19980217,11.22,11.34,10.84,10.88,3493600);
INSERT INTO eod_data VALUES('ADSK',19980218,10.91,11.09,10.88,11.06,2284800);
INSERT INTO eod_data VALUES('ADSK',19980219,11.00,11.19,10.75,10.94,1765600);
INSERT INTO eod_data VALUES('ADSK',19980220,11.00,11.00,10.44,10.56,3204000);
INSERT INTO eod_data VALUES('ADSK',19980223,10.66,11.16,10.63,10.95,2751600);
INSERT INTO eod_data VALUES('ADSK',19980224,10.89,11.34,10.81,10.84,3115200);
INSERT INTO eod_data VALUES('ADSK',19980225,10.94,11.25,10.91,11.22,1801600);
INSERT INTO eod_data VALUES('ADSK',19980226,11.97,12.47,11.75,12.47,15096000);
INSERT INTO eod_data VALUES('ADSK',19980227,12.50,12.52,11.84,11.84,4280400);
INSERT INTO eod_data VALUES('ADSK',19980302,12.00,12.14,11.84,12.00,3955600);
INSERT INTO eod_data VALUES('ADSK',19980303,11.91,12.03,11.72,12.00,1805600);
INSERT INTO eod_data VALUES('ADSK',19980304,11.84,12.11,11.56,12.00,3689600);
INSERT INTO eod_data VALUES('ADSK',19980305,11.75,12.03,11.47,11.61,8930800);
INSERT INTO eod_data VALUES('ADSK',19980306,11.75,11.94,11.53,11.58,2399200);
INSERT INTO eod_data VALUES('ADSK',19980309,11.47,11.81,11.38,11.42,2583200);
INSERT INTO eod_data VALUES('ADSK',19980310,11.56,11.81,11.55,11.78,2162800);
INSERT INTO eod_data VALUES('ADSK',19980311,11.84,11.88,11.36,11.53,4440000);
INSERT INTO eod_data VALUES('ADSK',19980312,11.50,11.69,11.41,11.50,2154800);
INSERT INTO eod_data VALUES('ADSK',19980313,11.59,11.66,11.41,11.53,2444400);
INSERT INTO eod_data VALUES('ADSK',19980316,11.44,11.66,11.25,11.64,2402400);
INSERT INTO eod_data VALUES('ADSK',19980317,11.59,11.91,11.44,11.86,4669200);
INSERT INTO eod_data VALUES('ADSK',19980318,11.75,11.94,11.63,11.91,3584000);
INSERT INTO eod_data VALUES('ADSK',19980319,11.81,12.09,11.66,12.02,3042000);
INSERT INTO eod_data VALUES('ADSK',19980320,12.11,12.13,11.72,11.80,1919200);
INSERT INTO eod_data VALUES('ADSK',19980323,11.80,11.84,11.63,11.72,2665600);
INSERT INTO eod_data VALUES('ADSK',19980324,11.69,11.88,11.63,11.78,1962800);
INSERT INTO eod_data VALUES('ADSK',19980325,12.00,12.00,11.50,11.53,1920000);
INSERT INTO eod_data VALUES('ADSK',19980326,11.53,11.75,11.50,11.70,2726000);
INSERT INTO eod_data VALUES('ADSK',19980327,11.78,11.88,11.22,11.38,5171600);
INSERT INTO eod_data VALUES('ADSK',19980330,11.34,11.56,10.50,10.69,4658000);
INSERT INTO eod_data VALUES('ADSK',19980331,10.84,10.95,10.66,10.78,5387200);
INSERT INTO eod_data VALUES('ADSK',19980401,10.66,11.19,10.44,11.11,8650000);
INSERT INTO eod_data VALUES('ADSK',19980402,11.27,11.63,11.22,11.38,7007600);
INSERT INTO eod_data VALUES('ADSK',19980403,11.38,11.56,11.13,11.13,3710800);
INSERT INTO eod_data VALUES('ADSK',19980406,11.06,11.13,10.47,11.06,3571600);
INSERT INTO eod_data VALUES('ADSK',19980407,10.97,11.06,10.47,10.56,3363200);
INSERT INTO eod_data VALUES('ADSK',19980408,10.59,10.66,10.19,10.31,3136400);
INSERT INTO eod_data VALUES('ADSK',19980409,10.41,10.59,10.38,10.53,5318800);
INSERT INTO eod_data VALUES('ADSK',19980413,10.50,10.53,10.41,10.44,3533600);
INSERT INTO eod_data VALUES('ADSK',19980414,10.41,10.53,10.41,10.50,2337600);
INSERT INTO eod_data VALUES('ADSK',19980415,10.56,10.97,10.56,10.88,8367200);
INSERT INTO eod_data VALUES('ADSK',19980416,10.91,11.28,10.78,11.22,3904000);
INSERT INTO eod_data VALUES('ADSK',19980417,11.38,11.56,11.19,11.56,3160000);
INSERT INTO eod_data VALUES('ADSK',19980420,11.47,11.59,10.88,11.28,5902400);
INSERT INTO eod_data VALUES('ADSK',19980421,11.22,11.25,10.97,11.25,2066400);
INSERT INTO eod_data VALUES('ADSK',19980422,11.28,11.69,11.28,11.44,3720800);
INSERT INTO eod_data VALUES('ADSK',19980423,11.44,11.53,11.22,11.27,1942400);
INSERT INTO eod_data VALUES('ADSK',19980424,11.25,11.44,11.00,11.13,1714000);
INSERT INTO eod_data VALUES('ADSK',19980427,10.94,11.22,10.81,10.97,3046000);
INSERT INTO eod_data VALUES('ADSK',19980428,11.13,11.28,11.00,11.28,0);
INSERT INTO eod_data VALUES('ADSK',19980429,11.31,11.66,11.19,11.63,2127600);
INSERT INTO eod_data VALUES('ADSK',19980430,11.63,11.81,11.56,11.75,3219600);
INSERT INTO eod_data VALUES('ADSK',19980501,11.72,12.03,11.47,12.00,5519600);
INSERT INTO eod_data VALUES('ADSK',19980504,12.00,12.16,11.88,12.16,3886800);
INSERT INTO eod_data VALUES('ADSK',19980505,12.06,12.06,11.78,11.89,1352000);
INSERT INTO eod_data VALUES('ADSK',19980506,12.06,12.06,11.78,11.97,2497600);
INSERT INTO eod_data VALUES('ADSK',19980507,11.91,11.94,11.88,11.91,1726800);
INSERT INTO eod_data VALUES('ADSK',19980508,11.88,12.25,11.88,12.22,3936400);
INSERT INTO eod_data VALUES('ADSK',19980511,12.16,12.25,12.00,12.03,1991600);
INSERT INTO eod_data VALUES('ADSK',19980512,12.02,12.27,12.00,12.20,3073600);
INSERT INTO eod_data VALUES('ADSK',19980513,12.14,12.22,12.09,12.09,2976400);
INSERT INTO eod_data VALUES('ADSK',19980514,12.06,12.08,11.84,11.84,3111600);
INSERT INTO eod_data VALUES('ADSK',19980515,11.83,11.86,11.31,11.50,4392000);
INSERT INTO eod_data VALUES('ADSK',19980518,11.52,11.69,11.44,11.48,1214000);
INSERT INTO eod_data VALUES('ADSK',19980519,11.59,12.09,11.59,12.00,3926000);
INSERT INTO eod_data VALUES('ADSK',19980520,12.03,12.06,11.38,11.50,0);
INSERT INTO eod_data VALUES('ADSK',19980521,11.63,11.69,10.94,11.13,4378400);
INSERT INTO eod_data VALUES('ADSK',19980522,11.53,11.53,10.38,10.50,8385200);
INSERT INTO eod_data VALUES('ADSK',19980526,10.84,10.84,10.38,10.56,6724000);
INSERT INTO eod_data VALUES('ADSK',19980527,10.44,10.78,10.34,10.75,5524400);
INSERT INTO eod_data VALUES('ADSK',19980528,10.78,10.84,10.47,10.69,3041600);
INSERT INTO eod_data VALUES('ADSK',19980529,10.78,10.81,10.31,10.63,3293200);
INSERT INTO eod_data VALUES('ADSK',19980601,10.56,10.75,10.34,10.38,2356000);
INSERT INTO eod_data VALUES('ADSK',19980602,10.47,10.84,10.45,10.61,2236400);
INSERT INTO eod_data VALUES('ADSK',19980603,10.59,10.69,10.31,10.47,3162800);
INSERT INTO eod_data VALUES('ADSK',19980604,10.39,10.56,10.38,10.53,1747600);
INSERT INTO eod_data VALUES('ADSK',19980605,10.59,10.72,10.41,10.47,2496000);
INSERT INTO eod_data VALUES('ADSK',19980608,10.59,10.97,10.56,10.66,2926000);
INSERT INTO eod_data VALUES('ADSK',19980609,10.94,11.02,10.75,10.91,3407200);
INSERT INTO eod_data VALUES('ADSK',19980610,10.69,10.92,10.48,10.78,2886800);
INSERT INTO eod_data VALUES('ADSK',19980611,10.75,10.94,10.63,10.63,4561600);
INSERT INTO eod_data VALUES('ADSK',19980612,10.63,10.69,10.41,10.41,2672000);
INSERT INTO eod_data VALUES('ADSK',19980615,10.25,10.69,10.22,10.38,3344800);
INSERT INTO eod_data VALUES('ADSK',19980616,10.47,10.53,10.25,10.50,1815600);
INSERT INTO eod_data VALUES('ADSK',19980617,10.53,10.91,10.53,10.67,3691200);
INSERT INTO eod_data VALUES('ADSK',19980618,10.72,10.88,10.30,10.44,4509200);
INSERT INTO eod_data VALUES('ADSK',19980619,10.50,10.75,10.00,10.33,6478800);
INSERT INTO eod_data VALUES('ADSK',19980622,10.38,10.41,10.02,10.19,5590800);
INSERT INTO eod_data VALUES('ADSK',19980623,10.11,10.52,10.11,10.41,4026800);
INSERT INTO eod_data VALUES('ADSK',19980624,10.09,10.16,9.30,9.88,15046000);
INSERT INTO eod_data VALUES('ADSK',19980625,9.91,10.03,9.78,9.80,5185600);
INSERT INTO eod_data VALUES('ADSK',19980626,9.72,9.75,9.44,9.59,4381600);
INSERT INTO eod_data VALUES('ADSK',19980629,9.66,9.91,9.59,9.59,3561200);
INSERT INTO eod_data VALUES('ADSK',19980630,9.63,9.75,9.56,9.66,2518800);
INSERT INTO eod_data VALUES('ADSK',19980701,9.69,9.72,9.41,9.45,5028800);
INSERT INTO eod_data VALUES('ADSK',19980702,9.38,9.41,8.47,8.59,8285600);
INSERT INTO eod_data VALUES('ADSK',19980706,8.75,8.94,8.50,8.86,3199600);
INSERT INTO eod_data VALUES('ADSK',19980707,9.00,9.19,8.69,8.78,2977200);
INSERT INTO eod_data VALUES('ADSK',19980708,8.86,9.00,8.78,8.91,2004000);
INSERT INTO eod_data VALUES('ADSK',19980709,8.94,8.97,8.75,8.84,2526000);
INSERT INTO eod_data VALUES('ADSK',19980710,8.81,8.94,8.69,8.77,3072800);
INSERT INTO eod_data VALUES('ADSK',19980713,8.69,8.72,8.22,8.44,3536800);
INSERT INTO eod_data VALUES('ADSK',19980714,8.47,9.22,8.44,9.19,4120400);
INSERT INTO eod_data VALUES('ADSK',19980715,9.25,9.44,8.91,9.29,3976800);
INSERT INTO eod_data VALUES('ADSK',19980716,8.84,9.06,8.14,8.17,8434000);
INSERT INTO eod_data VALUES('ADSK',19980717,8.19,8.22,7.75,7.78,7722400);
INSERT INTO eod_data VALUES('ADSK',19980720,7.80,8.25,7.61,8.00,9416800);
INSERT INTO eod_data VALUES('ADSK',19980721,8.09,8.27,7.95,8.06,5315200);
INSERT INTO eod_data VALUES('ADSK',19980722,8.00,8.02,7.84,7.88,5806000);
INSERT INTO eod_data VALUES('ADSK',19980723,7.94,8.09,7.84,7.92,2790400);
INSERT INTO eod_data VALUES('ADSK',19980724,7.94,8.00,7.78,7.88,2426000);
INSERT INTO eod_data VALUES('ADSK',19980727,7.84,8.00,7.78,7.84,2214400);
INSERT INTO eod_data VALUES('ADSK',19980728,7.91,8.66,7.81,8.33,4149200);
INSERT INTO eod_data VALUES('ADSK',19980729,8.50,8.56,8.13,8.34,2216000);
INSERT INTO eod_data VALUES('ADSK',19980730,8.22,8.34,7.77,8.14,8003200);
INSERT INTO eod_data VALUES('ADSK',19980731,8.23,8.42,8.13,8.19,2913600);
INSERT INTO eod_data VALUES('ADSK',19980803,8.25,8.44,8.19,8.39,3650000);
INSERT INTO eod_data VALUES('ADSK',19980804,8.38,8.41,7.91,7.98,6399200);
INSERT INTO eod_data VALUES('ADSK',19980805,8.06,8.41,7.88,8.02,5920000);
INSERT INTO eod_data VALUES('ADSK',19980806,8.00,8.59,8.00,8.44,3688000);
INSERT INTO eod_data VALUES('ADSK',19980807,8.47,8.88,8.09,8.67,3304800);
INSERT INTO eod_data VALUES('ADSK',19980810,8.75,8.94,8.66,8.75,2722000);
INSERT INTO eod_data VALUES('ADSK',19980811,8.38,8.59,8.34,8.50,4006000);
INSERT INTO eod_data VALUES('ADSK',19980812,8.59,8.70,8.38,8.52,3114400);
INSERT INTO eod_data VALUES('ADSK',19980813,8.38,8.67,8.16,8.19,2831200);
INSERT INTO eod_data VALUES('ADSK',19980814,8.31,8.41,7.94,7.94,2702000);
INSERT INTO eod_data VALUES('ADSK',19980817,7.97,8.44,7.88,8.38,4466800);
INSERT INTO eod_data VALUES('ADSK',19980818,8.41,8.66,8.38,8.66,2756800);
INSERT INTO eod_data VALUES('ADSK',19980819,8.66,9.08,8.13,8.13,3682000);
INSERT INTO eod_data VALUES('ADSK',19980820,8.14,8.56,7.94,8.16,2825200);
INSERT INTO eod_data VALUES('ADSK',19980821,6.97,7.00,6.34,6.86,22157600);
INSERT INTO eod_data VALUES('ADSK',19980824,6.97,7.00,5.81,6.03,7971600);
INSERT INTO eod_data VALUES('ADSK',19980825,6.23,6.31,5.64,5.80,13701600);
INSERT INTO eod_data VALUES('ADSK',19980826,5.81,6.41,5.56,6.27,8690800);
INSERT INTO eod_data VALUES('ADSK',19980827,6.06,6.28,5.81,5.91,4246800);
INSERT INTO eod_data VALUES('ADSK',19980828,6.06,6.66,5.91,6.44,6459600);
INSERT INTO eod_data VALUES('ADSK',19980831,6.78,6.88,5.84,5.84,6167200);
INSERT INTO eod_data VALUES('ADSK',19980901,6.06,6.16,5.56,5.91,7526800);
INSERT INTO eod_data VALUES('ADSK',19980902,5.97,6.08,5.72,5.89,4141600);
INSERT INTO eod_data VALUES('ADSK',19980903,5.84,5.97,5.66,5.84,1781600);
INSERT INTO eod_data VALUES('ADSK',19980904,5.94,6.31,5.63,6.30,1976800);
INSERT INTO eod_data VALUES('ADSK',19980908,6.38,6.63,5.94,6.31,3782400);
INSERT INTO eod_data VALUES('ADSK',19980909,6.34,6.59,6.13,6.25,3728400);
INSERT INTO eod_data VALUES('ADSK',19980910,6.00,6.42,5.97,6.19,4152400);
INSERT INTO eod_data VALUES('ADSK',19980911,6.25,6.53,6.19,6.31,5046800);
INSERT INTO eod_data VALUES('ADSK',19980914,6.50,6.53,6.31,6.47,4378400);
INSERT INTO eod_data VALUES('ADSK',19980915,6.45,6.88,6.45,6.66,5782400);
INSERT INTO eod_data VALUES('ADSK',19980916,6.81,6.86,6.31,6.53,2333200);
INSERT INTO eod_data VALUES('ADSK',19980917,6.28,6.50,6.20,6.23,3930800);
INSERT INTO eod_data VALUES('ADSK',19980918,6.31,6.44,6.16,6.25,3849200);
INSERT INTO eod_data VALUES('ADSK',19980921,6.09,6.31,5.94,6.16,2587600);
INSERT INTO eod_data VALUES('ADSK',19980922,6.28,6.42,6.22,6.38,4533200);
INSERT INTO eod_data VALUES('ADSK',19980923,6.45,6.94,6.44,6.91,4376400);
INSERT INTO eod_data VALUES('ADSK',19980924,6.78,6.78,6.31,6.52,5375600);
INSERT INTO eod_data VALUES('ADSK',19980925,6.44,6.58,6.39,6.48,5853200);
INSERT INTO eod_data VALUES('ADSK',19980928,6.56,6.66,6.48,6.58,4541600);
INSERT INTO eod_data VALUES('ADSK',19980929,6.59,6.81,6.53,6.64,4369200);
INSERT INTO eod_data VALUES('ADSK',19980930,6.63,6.70,6.31,6.56,3525600);
INSERT INTO eod_data VALUES('ADSK',19981001,6.31,6.55,6.19,6.50,8697200);
INSERT INTO eod_data VALUES('ADSK',19981002,6.50,6.50,6.16,6.45,6762800);
INSERT INTO eod_data VALUES('ADSK',19981005,6.31,6.34,5.88,6.11,7424400);
INSERT INTO eod_data VALUES('ADSK',19981006,6.25,6.25,5.84,5.94,3965600);
INSERT INTO eod_data VALUES('ADSK',19981007,5.91,6.19,5.75,6.02,3356400);
INSERT INTO eod_data VALUES('ADSK',19981008,5.84,6.02,5.47,5.91,5720000);
INSERT INTO eod_data VALUES('ADSK',19981009,6.02,6.06,5.84,5.94,3191600);
INSERT INTO eod_data VALUES('ADSK',19981012,6.02,6.13,5.84,5.94,5038000);
INSERT INTO eod_data VALUES('ADSK',19981013,5.69,5.95,5.53,5.78,3957600);
INSERT INTO eod_data VALUES('ADSK',19981014,5.81,5.81,5.50,5.55,2146800);
INSERT INTO eod_data VALUES('ADSK',19981015,5.56,6.13,5.41,6.06,5256000);
INSERT INTO eod_data VALUES('ADSK',19981016,6.13,6.47,5.97,5.97,3599200);
INSERT INTO eod_data VALUES('ADSK',19981019,5.94,6.72,5.94,6.34,3630800);
INSERT INTO eod_data VALUES('ADSK',19981020,6.44,7.03,6.38,6.67,4659600);
INSERT INTO eod_data VALUES('ADSK',19981021,6.69,6.75,6.38,6.48,2822800);
INSERT INTO eod_data VALUES('ADSK',19981022,6.50,6.59,6.44,6.52,3250000);
INSERT INTO eod_data VALUES('ADSK',19981023,6.52,6.52,6.16,6.27,3972800);
INSERT INTO eod_data VALUES('ADSK',19981026,6.33,6.83,6.31,6.75,3201200);
INSERT INTO eod_data VALUES('ADSK',19981027,6.84,7.72,6.83,7.50,6350400);
INSERT INTO eod_data VALUES('ADSK',19981028,7.56,7.56,7.28,7.39,4946000);
INSERT INTO eod_data VALUES('ADSK',19981029,7.33,8.06,7.31,7.91,4160800);
INSERT INTO eod_data VALUES('ADSK',19981030,8.00,8.06,7.59,7.80,4123600);
INSERT INTO eod_data VALUES('ADSK',19981102,7.81,8.36,7.80,8.31,2612800);
INSERT INTO eod_data VALUES('ADSK',19981103,8.30,9.08,8.25,8.88,6239600);
INSERT INTO eod_data VALUES('ADSK',19981104,9.09,9.28,8.94,9.19,5816400);
INSERT INTO eod_data VALUES('ADSK',19981105,9.06,9.28,8.94,9.00,5730400);
INSERT INTO eod_data VALUES('ADSK',19981106,9.06,9.53,9.00,9.23,5063600);
INSERT INTO eod_data VALUES('ADSK',19981109,9.19,9.20,8.31,8.53,9462800);
INSERT INTO eod_data VALUES('ADSK',19981110,8.59,8.78,8.25,8.47,2972800);
INSERT INTO eod_data VALUES('ADSK',19981111,8.59,8.77,8.41,8.53,1536800);
INSERT INTO eod_data VALUES('ADSK',19981112,8.50,8.69,8.38,8.56,1811600);
INSERT INTO eod_data VALUES('ADSK',19981113,8.56,8.81,8.53,8.66,1807600);
INSERT INTO eod_data VALUES('ADSK',19981116,8.44,8.44,7.94,7.98,4104000);
INSERT INTO eod_data VALUES('ADSK',19981117,7.91,7.92,7.19,7.25,9774400);
INSERT INTO eod_data VALUES('ADSK',19981118,7.16,7.97,6.97,7.66,7552400);
INSERT INTO eod_data VALUES('ADSK',19981119,7.69,7.81,7.44,7.75,9918800);
INSERT INTO eod_data VALUES('ADSK',19981120,8.16,9.23,8.09,8.80,15707200);
INSERT INTO eod_data VALUES('ADSK',19981123,8.97,9.06,8.72,9.06,7568400);
INSERT INTO eod_data VALUES('ADSK',19981124,9.06,9.11,9.00,9.05,5204800);
INSERT INTO eod_data VALUES('ADSK',19981125,9.00,9.25,8.84,9.20,4238000);
INSERT INTO eod_data VALUES('ADSK',19981127,9.25,9.34,8.97,9.02,1882000);
INSERT INTO eod_data VALUES('ADSK',19981130,8.97,9.45,8.89,9.09,5148000);
INSERT INTO eod_data VALUES('ADSK',19981201,9.00,9.47,9.00,9.44,3543600);
INSERT INTO eod_data VALUES('ADSK',19981202,9.38,10.69,9.38,10.59,11754000);
INSERT INTO eod_data VALUES('ADSK',19981203,10.41,10.66,10.22,10.50,6958000);
INSERT INTO eod_data VALUES('ADSK',19981204,10.50,10.69,10.38,10.66,3474800);
INSERT INTO eod_data VALUES('ADSK',19981207,10.56,10.66,10.41,10.59,3628400);
INSERT INTO eod_data VALUES('ADSK',19981208,10.53,10.63,10.30,10.52,3845200);
INSERT INTO eod_data VALUES('ADSK',19981209,10.50,11.06,10.38,10.97,3765600);
INSERT INTO eod_data VALUES('ADSK',19981210,10.84,10.97,10.63,10.73,3732000);
INSERT INTO eod_data VALUES('ADSK',19981211,10.69,10.94,10.41,10.59,7259600);
INSERT INTO eod_data VALUES('ADSK',19981214,10.41,10.50,9.81,10.03,4010000);
INSERT INTO eod_data VALUES('ADSK',19981215,10.05,10.06,9.63,9.73,4446800);
INSERT INTO eod_data VALUES('ADSK',19981216,9.73,9.75,9.47,9.48,3297600);
INSERT INTO eod_data VALUES('ADSK',19981217,9.53,9.75,9.53,9.66,5380000);
INSERT INTO eod_data VALUES('ADSK',19981218,9.72,9.91,9.69,9.80,5656000);
INSERT INTO eod_data VALUES('ADSK',19981221,9.81,10.03,9.69,9.78,5344800);
INSERT INTO eod_data VALUES('ADSK',19981222,9.75,10.00,9.63,9.72,4224400);
INSERT INTO eod_data VALUES('ADSK',19981223,9.69,10.06,9.66,10.06,3688400);
INSERT INTO eod_data VALUES('ADSK',19981224,10.00,10.48,9.97,10.22,2128000);
INSERT INTO eod_data VALUES('ADSK',19981228,10.22,10.34,9.81,10.00,1848000);
INSERT INTO eod_data VALUES('ADSK',19981229,9.98,10.20,9.78,10.11,1490800);
INSERT INTO eod_data VALUES('ADSK',19981230,10.06,10.19,9.97,9.97,1819600);
INSERT INTO eod_data VALUES('ADSK',19981231,9.97,10.86,9.97,10.67,3668000);
INSERT INTO eod_data VALUES('ADSK',19990104,10.75,11.41,10.67,11.19,6164400);
INSERT INTO eod_data VALUES('ADSK',19990105,11.13,11.31,11.00,11.17,6297200);
INSERT INTO eod_data VALUES('ADSK',19990106,11.34,11.50,11.25,11.39,6626800);
INSERT INTO eod_data VALUES('ADSK',19990107,11.34,11.39,11.13,11.38,4747600);
INSERT INTO eod_data VALUES('ADSK',19990108,11.36,11.44,11.31,11.38,3138400);
INSERT INTO eod_data VALUES('ADSK',19990111,11.34,11.38,10.91,11.05,1657600);
INSERT INTO eod_data VALUES('ADSK',19990112,10.98,11.27,10.72,10.72,4164800);
INSERT INTO eod_data VALUES('ADSK',19990113,10.44,10.72,10.25,10.44,2247200);
INSERT INTO eod_data VALUES('ADSK',19990114,10.38,10.72,10.31,10.72,3283600);
INSERT INTO eod_data VALUES('ADSK',19990115,10.78,11.28,10.78,11.27,2509200);
INSERT INTO eod_data VALUES('ADSK',19990119,11.64,12.36,11.63,12.13,7494800);
INSERT INTO eod_data VALUES('ADSK',19990120,12.13,12.14,11.81,11.98,4334000);
INSERT INTO eod_data VALUES('ADSK',19990121,11.94,12.00,11.28,11.33,2752400);
INSERT INTO eod_data VALUES('ADSK',19990122,11.28,11.31,10.81,10.97,4658000);
INSERT INTO eod_data VALUES('ADSK',19990125,10.88,11.25,10.88,11.08,1974800);
INSERT INTO eod_data VALUES('ADSK',19990126,11.00,11.13,10.94,10.95,1283200);
INSERT INTO eod_data VALUES('ADSK',19990127,11.06,11.38,11.00,11.20,1451200);
INSERT INTO eod_data VALUES('ADSK',19990128,11.28,11.50,11.06,11.08,2854800);
INSERT INTO eod_data VALUES('ADSK',19990129,11.13,11.22,10.66,11.05,1847600);
INSERT INTO eod_data VALUES('ADSK',19990201,11.00,11.09,10.75,10.78,1299600);
INSERT INTO eod_data VALUES('ADSK',19990202,10.88,10.91,10.50,10.81,1722800);
INSERT INTO eod_data VALUES('ADSK',19990203,11.03,11.03,10.66,10.97,3115600);
INSERT INTO eod_data VALUES('ADSK',19990204,10.69,10.73,10.34,10.47,4898800);
INSERT INTO eod_data VALUES('ADSK',19990205,10.38,10.47,9.97,10.39,3575200);
INSERT INTO eod_data VALUES('ADSK',19990208,10.25,10.59,10.25,10.58,3737600);
INSERT INTO eod_data VALUES('ADSK',19990209,10.56,10.56,10.28,10.28,3901600);
INSERT INTO eod_data VALUES('ADSK',19990210,10.28,10.41,10.00,10.34,6211200);
INSERT INTO eod_data VALUES('ADSK',19990211,10.33,10.56,10.31,10.53,2983600);
INSERT INTO eod_data VALUES('ADSK',19990212,10.50,10.70,10.31,10.59,3991600);
INSERT INTO eod_data VALUES('ADSK',19990216,10.66,10.66,10.47,10.53,4302400);
INSERT INTO eod_data VALUES('ADSK',19990217,10.36,10.53,10.28,10.34,4555600);
INSERT INTO eod_data VALUES('ADSK',19990218,10.31,10.39,10.00,10.06,1557200);
INSERT INTO eod_data VALUES('ADSK',19990219,10.08,10.39,10.03,10.39,2805200);
INSERT INTO eod_data VALUES('ADSK',19990222,10.25,10.38,10.09,10.16,1304000);
INSERT INTO eod_data VALUES('ADSK',19990223,10.13,10.31,10.00,10.28,2547600);
INSERT INTO eod_data VALUES('ADSK',19990224,9.88,10.84,9.61,10.52,8664000);
INSERT INTO eod_data VALUES('ADSK',19990225,10.19,10.44,10.03,10.27,3980800);
INSERT INTO eod_data VALUES('ADSK',19990226,10.31,10.38,9.97,10.03,3404800);
INSERT INTO eod_data VALUES('ADSK',19990301,10.06,10.41,10.00,10.22,2107200);
INSERT INTO eod_data VALUES('ADSK',19990302,10.19,10.44,10.16,10.19,2444400);
INSERT INTO eod_data VALUES('ADSK',19990303,10.22,10.42,10.17,10.28,1970800);
INSERT INTO eod_data VALUES('ADSK',19990304,10.28,10.56,9.95,10.09,2675200);
INSERT INTO eod_data VALUES('ADSK',19990305,10.16,10.25,10.06,10.19,1348000);
INSERT INTO eod_data VALUES('ADSK',19990308,10.22,10.38,10.14,10.28,988800);
INSERT INTO eod_data VALUES('ADSK',19990309,10.31,10.50,10.03,10.06,1982800);
INSERT INTO eod_data VALUES('ADSK',19990310,10.05,10.52,10.05,10.48,1834000);
INSERT INTO eod_data VALUES('ADSK',19990311,10.34,10.59,10.25,10.30,7650800);
INSERT INTO eod_data VALUES('ADSK',19990312,10.25,10.38,10.22,10.33,2896400);
INSERT INTO eod_data VALUES('ADSK',19990315,10.38,10.50,10.25,10.41,948800);
INSERT INTO eod_data VALUES('ADSK',19990316,10.41,11.03,10.23,10.30,6584400);
INSERT INTO eod_data VALUES('ADSK',19990317,10.31,10.47,10.19,10.31,2112800);
INSERT INTO eod_data VALUES('ADSK',19990318,10.33,10.33,10.16,10.19,4774400);
INSERT INTO eod_data VALUES('ADSK',19990319,10.39,10.42,10.20,10.33,3566800);
INSERT INTO eod_data VALUES('ADSK',19990322,10.44,10.50,10.02,10.09,2102800);
INSERT INTO eod_data VALUES('ADSK',19990323,10.09,10.11,9.73,9.91,1838800);
INSERT INTO eod_data VALUES('ADSK',19990324,9.84,10.20,9.66,10.19,1680800);
INSERT INTO eod_data VALUES('ADSK',19990325,10.17,10.22,9.81,9.88,1732400);
INSERT INTO eod_data VALUES('ADSK',19990326,9.81,10.19,9.69,10.14,2500400);
INSERT INTO eod_data VALUES('ADSK',19990329,10.16,10.89,10.16,10.81,3472000);
INSERT INTO eod_data VALUES('ADSK',19990330,10.67,10.69,10.30,10.52,3044400);
INSERT INTO eod_data VALUES('ADSK',19990331,10.53,10.88,10.06,10.11,3879200);
INSERT INTO eod_data VALUES('ADSK',19990401,10.19,10.30,9.25,9.30,4394000);
INSERT INTO eod_data VALUES('ADSK',19990405,9.48,9.81,9.41,9.47,2095600);
INSERT INTO eod_data VALUES('ADSK',19990406,9.50,9.59,8.19,8.94,5569200);
INSERT INTO eod_data VALUES('ADSK',19990407,9.06,9.19,7.58,7.63,8543600);
INSERT INTO eod_data VALUES('ADSK',19990408,7.66,7.66,7.16,7.38,9184800);
INSERT INTO eod_data VALUES('ADSK',19990409,7.38,7.44,7.16,7.19,7403200);
INSERT INTO eod_data VALUES('ADSK',19990412,7.25,7.30,7.03,7.23,6476000);
INSERT INTO eod_data VALUES('ADSK',19990413,7.27,7.31,6.56,6.63,5178400);
INSERT INTO eod_data VALUES('ADSK',19990414,6.70,6.97,6.67,6.81,5554800);
INSERT INTO eod_data VALUES('ADSK',19990415,6.94,7.03,6.75,6.94,4449200);
INSERT INTO eod_data VALUES('ADSK',19990416,7.03,7.31,6.91,7.28,3105600);
INSERT INTO eod_data VALUES('ADSK',19990419,7.28,7.31,7.00,7.25,1968800);
INSERT INTO eod_data VALUES('ADSK',19990420,7.28,7.30,6.39,6.58,4202000);
INSERT INTO eod_data VALUES('ADSK',19990421,6.59,6.63,5.70,6.27,4832800);
INSERT INTO eod_data VALUES('ADSK',19990422,6.50,6.50,5.97,6.23,5295600);
INSERT INTO eod_data VALUES('ADSK',19990423,6.31,6.72,6.17,6.72,7069600);
INSERT INTO eod_data VALUES('ADSK',19990426,6.81,6.94,6.66,6.89,2320000);
INSERT INTO eod_data VALUES('ADSK',19990427,6.94,7.19,6.69,6.95,5154000);
INSERT INTO eod_data VALUES('ADSK',19990428,6.92,7.25,6.84,7.02,4263600);
INSERT INTO eod_data VALUES('ADSK',19990429,6.94,7.73,6.92,7.58,6416800);
INSERT INTO eod_data VALUES('ADSK',19990430,7.63,7.69,7.19,7.44,3128800);
INSERT INTO eod_data VALUES('ADSK',19990503,7.34,7.41,7.13,7.38,1651600);
INSERT INTO eod_data VALUES('ADSK',19990504,7.25,7.28,7.08,7.13,1107600);
INSERT INTO eod_data VALUES('ADSK',19990505,5.97,6.13,5.56,5.88,19048000);
INSERT INTO eod_data VALUES('ADSK',19990506,6.00,6.36,5.89,6.17,9596800);
INSERT INTO eod_data VALUES('ADSK',19990507,6.28,6.81,6.16,6.64,3258000);
INSERT INTO eod_data VALUES('ADSK',19990510,6.69,6.72,6.47,6.53,3271200);
INSERT INTO eod_data VALUES('ADSK',19990511,6.44,6.53,6.28,6.30,5482400);
INSERT INTO eod_data VALUES('ADSK',19990512,6.39,6.52,6.28,6.50,4388000);
INSERT INTO eod_data VALUES('ADSK',19990513,6.47,6.59,6.47,6.50,3961200);
INSERT INTO eod_data VALUES('ADSK',19990514,6.44,6.63,6.44,6.53,3751600);
INSERT INTO eod_data VALUES('ADSK',19990517,6.48,6.56,6.41,6.53,2664800);
INSERT INTO eod_data VALUES('ADSK',19990518,6.59,6.81,6.50,6.75,2072400);
INSERT INTO eod_data VALUES('ADSK',19990519,6.81,6.81,6.69,6.77,1630400);
INSERT INTO eod_data VALUES('ADSK',19990520,6.78,6.94,6.78,6.83,1366800);
INSERT INTO eod_data VALUES('ADSK',19990521,6.88,7.00,6.75,6.94,2178800);
INSERT INTO eod_data VALUES('ADSK',19990524,6.97,7.05,6.72,6.83,2600000);
INSERT INTO eod_data VALUES('ADSK',19990525,6.80,7.19,6.75,7.02,3044800);
INSERT INTO eod_data VALUES('ADSK',19990526,7.03,7.06,6.53,6.69,4136400);
INSERT INTO eod_data VALUES('ADSK',19990527,6.63,6.89,6.41,6.61,2930800);
INSERT INTO eod_data VALUES('ADSK',19990528,6.13,6.88,6.09,6.88,5518000);
INSERT INTO eod_data VALUES('ADSK',19990601,6.81,6.81,6.28,6.48,2982800);
INSERT INTO eod_data VALUES('ADSK',19990602,6.52,6.52,6.19,6.27,4700400);
INSERT INTO eod_data VALUES('ADSK',19990603,6.31,6.31,6.06,6.11,6891200);
INSERT INTO eod_data VALUES('ADSK',19990604,6.11,6.28,6.08,6.28,3929200);
INSERT INTO eod_data VALUES('ADSK',19990607,6.28,6.28,6.09,6.11,2772800);
INSERT INTO eod_data VALUES('ADSK',19990608,6.13,6.36,6.06,6.13,1793600);
INSERT INTO eod_data VALUES('ADSK',19990609,6.20,6.41,6.09,6.19,2270800);
INSERT INTO eod_data VALUES('ADSK',19990610,6.14,6.22,6.06,6.06,5078400);
INSERT INTO eod_data VALUES('ADSK',19990611,6.09,6.09,5.94,5.94,8796000);
INSERT INTO eod_data VALUES('ADSK',19990614,5.97,5.97,5.91,5.97,1898800);
INSERT INTO eod_data VALUES('ADSK',19990615,5.95,6.47,5.94,6.20,4076000);
INSERT INTO eod_data VALUES('ADSK',19990616,6.38,6.56,6.31,6.56,2440800);
INSERT INTO eod_data VALUES('ADSK',19990617,6.41,6.59,6.34,6.56,2585600);
INSERT INTO eod_data VALUES('ADSK',19990618,6.38,6.70,6.38,6.58,3472400);
INSERT INTO eod_data VALUES('ADSK',19990621,6.63,6.91,6.56,6.80,1596800);
INSERT INTO eod_data VALUES('ADSK',19990622,6.72,6.84,6.65,6.73,1622000);
INSERT INTO eod_data VALUES('ADSK',19990623,6.66,7.06,6.66,7.03,3247200);
INSERT INTO eod_data VALUES('ADSK',19990624,6.98,7.09,6.84,6.95,3188000);
INSERT INTO eod_data VALUES('ADSK',19990625,7.00,7.11,6.94,6.98,2466800);
INSERT INTO eod_data VALUES('ADSK',19990628,6.94,7.34,6.94,7.30,2826400);
INSERT INTO eod_data VALUES('ADSK',19990629,7.21,7.31,7.11,7.14,1921600);
INSERT INTO eod_data VALUES('ADSK',19990630,7.17,7.41,7.09,7.39,1365200);
INSERT INTO eod_data VALUES('ADSK',19990701,7.31,7.44,7.31,7.38,864000);
INSERT INTO eod_data VALUES('ADSK',19990702,7.38,7.55,7.23,7.45,1326000);
INSERT INTO eod_data VALUES('ADSK',19990706,7.44,7.66,7.39,7.55,1383600);
INSERT INTO eod_data VALUES('ADSK',19990707,7.56,7.72,7.11,7.27,1543200);
INSERT INTO eod_data VALUES('ADSK',19990708,7.38,7.45,7.19,7.25,1254800);
INSERT INTO eod_data VALUES('ADSK',19990709,7.25,7.28,6.88,7.28,2237600);
INSERT INTO eod_data VALUES('ADSK',19990712,7.25,7.27,6.88,7.03,3155600);
INSERT INTO eod_data VALUES('ADSK',19990713,7.02,7.02,6.61,6.72,7626400);
INSERT INTO eod_data VALUES('ADSK',19990714,6.75,6.75,6.38,6.55,5204800);
INSERT INTO eod_data VALUES('ADSK',19990715,6.52,6.94,6.50,6.88,5394400);
INSERT INTO eod_data VALUES('ADSK',19990716,6.83,6.98,6.78,6.94,1178800);
INSERT INTO eod_data VALUES('ADSK',19990719,6.88,6.88,6.31,6.52,3302800);
INSERT INTO eod_data VALUES('ADSK',19990720,6.48,6.95,6.47,6.50,3267600);
INSERT INTO eod_data VALUES('ADSK',19990721,6.53,6.63,6.38,6.52,3086800);
INSERT INTO eod_data VALUES('ADSK',19990722,6.52,6.98,6.44,6.95,2853600);
INSERT INTO eod_data VALUES('ADSK',19990723,6.86,6.88,6.25,6.66,1282800);
INSERT INTO eod_data VALUES('ADSK',19990726,6.52,6.88,6.50,6.55,1351200);
INSERT INTO eod_data VALUES('ADSK',19990727,6.66,6.75,6.44,6.63,2025200);
INSERT INTO eod_data VALUES('ADSK',19990728,6.59,6.63,6.38,6.61,1291200);
INSERT INTO eod_data VALUES('ADSK',19990729,6.44,6.48,6.31,6.42,1425200);
INSERT INTO eod_data VALUES('ADSK',19990730,6.42,6.69,6.42,6.63,1640000);
INSERT INTO eod_data VALUES('ADSK',19990802,6.65,7.13,6.63,6.66,3575600);
INSERT INTO eod_data VALUES('ADSK',19990803,6.63,6.67,6.33,6.39,2257600);
INSERT INTO eod_data VALUES('ADSK',19990804,6.41,6.44,6.13,6.16,2001200);
INSERT INTO eod_data VALUES('ADSK',19990805,6.14,6.25,5.84,6.00,4710400);
INSERT INTO eod_data VALUES('ADSK',19990806,6.22,6.50,6.16,6.44,2622800);
INSERT INTO eod_data VALUES('ADSK',19990809,6.41,6.45,6.06,6.08,1501200);
INSERT INTO eod_data VALUES('ADSK',19990810,6.06,6.13,5.91,5.97,2670400);
INSERT INTO eod_data VALUES('ADSK',19990811,6.06,6.30,6.03,6.25,3522400);
INSERT INTO eod_data VALUES('ADSK',19990812,6.25,6.28,5.83,5.94,2693200);
INSERT INTO eod_data VALUES('ADSK',19990813,6.03,6.19,6.00,6.19,1148800);
INSERT INTO eod_data VALUES('ADSK',19990816,6.19,6.28,6.06,6.17,3067200);
INSERT INTO eod_data VALUES('ADSK',19990817,6.13,6.27,6.06,6.25,2567200);
INSERT INTO eod_data VALUES('ADSK',19990818,6.16,6.25,6.06,6.06,2077200);
INSERT INTO eod_data VALUES('ADSK',19990819,6.03,6.06,5.78,5.88,3993600);
INSERT INTO eod_data VALUES('ADSK',19990820,5.92,5.94,5.69,5.69,4432000);
INSERT INTO eod_data VALUES('ADSK',19990823,5.81,5.81,5.61,5.63,6785200);
INSERT INTO eod_data VALUES('ADSK',19990824,5.64,5.75,5.48,5.50,6144400);
INSERT INTO eod_data VALUES('ADSK',19990825,5.59,5.61,5.50,5.53,6024400);
INSERT INTO eod_data VALUES('ADSK',19990826,5.53,6.31,5.45,6.20,8220400);
INSERT INTO eod_data VALUES('ADSK',19990827,5.63,5.92,5.52,5.89,11692800);
INSERT INTO eod_data VALUES('ADSK',19990830,5.88,5.89,5.72,5.77,2953600);
INSERT INTO eod_data VALUES('ADSK',19990831,5.81,5.84,5.72,5.75,2616800);
INSERT INTO eod_data VALUES('ADSK',19990901,5.77,5.78,5.66,5.72,2355600);
INSERT INTO eod_data VALUES('ADSK',19990902,5.64,5.73,5.61,5.69,1996800);
INSERT INTO eod_data VALUES('ADSK',19990903,5.72,5.94,5.64,5.84,1314800);
INSERT INTO eod_data VALUES('ADSK',19990907,5.89,6.33,5.89,6.17,3107200);
INSERT INTO eod_data VALUES('ADSK',19990908,6.13,6.25,5.94,6.03,2523600);
INSERT INTO eod_data VALUES('ADSK',19990909,6.03,6.31,6.00,6.27,3004800);
INSERT INTO eod_data VALUES('ADSK',19990910,6.34,6.66,6.31,6.47,2552800);
INSERT INTO eod_data VALUES('ADSK',19990913,6.50,6.50,6.33,6.42,2130000);
INSERT INTO eod_data VALUES('ADSK',19990914,6.34,6.45,6.25,6.34,950800);
INSERT INTO eod_data VALUES('ADSK',19990915,6.25,6.25,6.02,6.13,4516400);
INSERT INTO eod_data VALUES('ADSK',19990916,6.14,6.14,5.88,6.03,1986400);
INSERT INTO eod_data VALUES('ADSK',19990917,6.06,6.06,5.91,5.98,4181200);
INSERT INTO eod_data VALUES('ADSK',19990920,6.00,6.03,5.75,5.80,2297600);
INSERT INTO eod_data VALUES('ADSK',19990921,5.78,5.80,5.52,5.72,2652400);
INSERT INTO eod_data VALUES('ADSK',19990922,5.72,5.78,5.63,5.77,2284000);
INSERT INTO eod_data VALUES('ADSK',19990923,5.73,5.77,5.50,5.53,1468000);
INSERT INTO eod_data VALUES('ADSK',19990924,5.52,5.61,5.38,5.53,1550000);
INSERT INTO eod_data VALUES('ADSK',19990927,5.55,5.75,5.50,5.66,1627200);
INSERT INTO eod_data VALUES('ADSK',19990928,5.67,5.69,5.42,5.64,1459600);
INSERT INTO eod_data VALUES('ADSK',19990929,5.66,5.69,5.33,5.42,2100800);
INSERT INTO eod_data VALUES('ADSK',19990930,5.48,5.62,5.38,5.47,1240800);
INSERT INTO eod_data VALUES('ADSK',19991001,5.45,5.48,5.08,5.33,4738800);
INSERT INTO eod_data VALUES('ADSK',19991004,5.33,5.48,5.17,5.30,2335200);
INSERT INTO eod_data VALUES('ADSK',19991005,5.28,5.31,5.03,5.16,2913200);
INSERT INTO eod_data VALUES('ADSK',19991006,5.19,5.22,5.06,5.22,1754800);
INSERT INTO eod_data VALUES('ADSK',19991007,5.19,5.25,5.02,5.03,1957600);
INSERT INTO eod_data VALUES('ADSK',19991008,5.06,5.25,5.03,5.23,1118400);
INSERT INTO eod_data VALUES('ADSK',19991011,5.25,5.25,5.05,5.16,2019600);
INSERT INTO eod_data VALUES('ADSK',19991012,5.14,5.16,4.94,5.08,2557600);
INSERT INTO eod_data VALUES('ADSK',19991013,5.06,5.09,4.98,5.02,1309200);
INSERT INTO eod_data VALUES('ADSK',19991014,5.05,5.06,4.98,5.02,1810800);
INSERT INTO eod_data VALUES('ADSK',19991015,4.98,5.08,4.95,4.98,3649600);
INSERT INTO eod_data VALUES('ADSK',19991018,5.00,5.02,4.67,4.77,3636000);
INSERT INTO eod_data VALUES('ADSK',19991019,4.88,4.89,4.47,4.52,5573600);
INSERT INTO eod_data VALUES('ADSK',19991020,4.52,4.77,4.38,4.64,2626800);
INSERT INTO eod_data VALUES('ADSK',19991021,4.56,4.70,4.44,4.67,2553200);
INSERT INTO eod_data VALUES('ADSK',19991022,4.67,4.78,4.59,4.61,1988400);
INSERT INTO eod_data VALUES('ADSK',19991025,4.61,4.66,4.50,4.56,1832000);
INSERT INTO eod_data VALUES('ADSK',19991026,4.58,4.58,4.39,4.44,3683600);
INSERT INTO eod_data VALUES('ADSK',19991027,4.41,4.47,4.25,4.28,3465200);
INSERT INTO eod_data VALUES('ADSK',19991028,4.38,4.50,4.34,4.47,1666400);
INSERT INTO eod_data VALUES('ADSK',19991029,4.48,4.69,4.47,4.69,3894800);
INSERT INTO eod_data VALUES('ADSK',19991101,4.73,4.91,4.58,4.67,3814400);
INSERT INTO eod_data VALUES('ADSK',19991102,4.72,4.75,4.56,4.63,3242000);
INSERT INTO eod_data VALUES('ADSK',19991103,4.66,4.80,4.63,4.77,2333600);
INSERT INTO eod_data VALUES('ADSK',19991104,4.81,4.84,4.47,4.50,2968000);
INSERT INTO eod_data VALUES('ADSK',19991105,4.63,4.64,4.50,4.52,1498800);
INSERT INTO eod_data VALUES('ADSK',19991108,4.56,4.91,4.52,4.91,3354400);
INSERT INTO eod_data VALUES('ADSK',19991109,4.98,5.34,4.97,5.08,5848800);
INSERT INTO eod_data VALUES('ADSK',19991110,5.06,5.38,5.06,5.27,2474400);
INSERT INTO eod_data VALUES('ADSK',19991111,5.31,5.39,5.19,5.20,2174000);
INSERT INTO eod_data VALUES('ADSK',19991112,5.20,5.48,5.11,5.48,2356000);
INSERT INTO eod_data VALUES('ADSK',19991115,5.48,5.56,5.23,5.31,2540800);
INSERT INTO eod_data VALUES('ADSK',19991116,5.34,5.45,5.31,5.39,3089200);
INSERT INTO eod_data VALUES('ADSK',19991117,5.41,5.42,5.16,5.23,1976800);
INSERT INTO eod_data VALUES('ADSK',19991118,5.25,5.88,5.23,5.75,4604000);
INSERT INTO eod_data VALUES('ADSK',19991119,5.84,6.33,5.75,6.19,6190800);
INSERT INTO eod_data VALUES('ADSK',19991122,6.13,6.16,5.78,6.02,2941200);
INSERT INTO eod_data VALUES('ADSK',19991123,5.97,6.47,5.92,6.38,6899600);
INSERT INTO eod_data VALUES('ADSK',19991124,7.14,7.45,6.84,6.98,25548400);
INSERT INTO eod_data VALUES('ADSK',19991126,7.11,7.11,6.63,6.67,2354800);
INSERT INTO eod_data VALUES('ADSK',19991129,6.76,7.23,6.48,7.08,9660400);
INSERT INTO eod_data VALUES('ADSK',19991130,7.13,7.41,6.81,7.33,5917200);
INSERT INTO eod_data VALUES('ADSK',19991201,7.37,7.48,7.22,7.38,5102000);
INSERT INTO eod_data VALUES('ADSK',19991202,7.36,7.73,7.25,7.66,4778000);
INSERT INTO eod_data VALUES('ADSK',19991203,7.81,8.53,7.75,8.48,11741600);
INSERT INTO eod_data VALUES('ADSK',19991206,8.48,8.48,8.06,8.25,3759600);
INSERT INTO eod_data VALUES('ADSK',19991207,8.25,8.33,8.06,8.22,4136400);
INSERT INTO eod_data VALUES('ADSK',19991208,8.20,8.25,7.83,7.87,2638000);
INSERT INTO eod_data VALUES('ADSK',19991209,7.88,7.97,7.78,7.91,4734400);
INSERT INTO eod_data VALUES('ADSK',19991210,7.91,8.31,7.88,8.14,4868400);
INSERT INTO eod_data VALUES('ADSK',19991213,8.14,8.14,7.50,7.97,4400800);
INSERT INTO eod_data VALUES('ADSK',19991214,7.91,8.13,7.56,7.63,4335600);
INSERT INTO eod_data VALUES('ADSK',19991215,7.56,8.02,7.56,7.97,6774400);
INSERT INTO eod_data VALUES('ADSK',19991216,8.02,8.03,7.84,7.98,4216800);
INSERT INTO eod_data VALUES('ADSK',19991217,8.11,8.11,7.38,7.48,10712400);
INSERT INTO eod_data VALUES('ADSK',19991220,7.45,7.94,7.44,7.89,3978000);
INSERT INTO eod_data VALUES('ADSK',19991221,7.82,8.03,7.75,7.91,5031600);
INSERT INTO eod_data VALUES('ADSK',19991222,7.91,8.11,7.83,8.02,3933600);
INSERT INTO eod_data VALUES('ADSK',19991223,8.01,8.16,7.94,7.98,2191600);
INSERT INTO eod_data VALUES('ADSK',19991227,8.00,8.03,7.75,7.78,1818800);
INSERT INTO eod_data VALUES('ADSK',19991228,7.75,7.97,7.72,7.95,1629200);
INSERT INTO eod_data VALUES('ADSK',19991229,7.81,8.31,7.80,8.28,1944000);
INSERT INTO eod_data VALUES('ADSK',19991230,8.28,8.31,7.94,8.00,2153200);
INSERT INTO eod_data VALUES('ADSK',19991231,8.00,8.53,7.94,8.44,1824000);
INSERT INTO eod_data VALUES('ADSK',20000103,8.50,8.66,8.03,8.34,2845600);
INSERT INTO eod_data VALUES('ADSK',20000104,8.05,8.13,7.88,7.94,3248800);
INSERT INTO eod_data VALUES('ADSK',20000105,7.75,7.77,7.34,7.44,4297600);
INSERT INTO eod_data VALUES('ADSK',20000106,7.38,7.47,6.91,6.98,3856800);
INSERT INTO eod_data VALUES('ADSK',20000107,7.02,7.88,7.00,7.81,6387600);
INSERT INTO eod_data VALUES('ADSK',20000110,7.91,8.03,7.50,7.72,1180800);
INSERT INTO eod_data VALUES('ADSK',20000111,7.63,7.81,7.52,7.52,934000);
INSERT INTO eod_data VALUES('ADSK',20000112,7.50,7.53,7.20,7.39,1117600);
INSERT INTO eod_data VALUES('ADSK',20000113,7.39,7.66,7.27,7.31,1217200);
INSERT INTO eod_data VALUES('ADSK',20000114,7.35,7.53,7.31,7.53,1225600);
INSERT INTO eod_data VALUES('ADSK',20000118,7.44,7.50,7.25,7.33,1618400);
INSERT INTO eod_data VALUES('ADSK',20000119,7.27,7.66,7.27,7.55,3188800);
INSERT INTO eod_data VALUES('ADSK',20000120,7.56,7.77,7.47,7.56,1371600);
INSERT INTO eod_data VALUES('ADSK',20000121,7.59,7.72,7.52,7.69,1968000);
INSERT INTO eod_data VALUES('ADSK',20000124,7.86,8.72,7.78,8.41,8451600);
INSERT INTO eod_data VALUES('ADSK',20000125,8.35,8.53,8.09,8.27,2772800);
INSERT INTO eod_data VALUES('ADSK',20000126,8.13,8.31,8.08,8.08,3570000);
INSERT INTO eod_data VALUES('ADSK',20000127,8.08,8.25,8.00,8.13,2780400);
INSERT INTO eod_data VALUES('ADSK',20000128,8.00,8.08,7.72,7.72,1505600);
INSERT INTO eod_data VALUES('ADSK',20000131,7.66,7.78,7.44,7.64,1839200);
INSERT INTO eod_data VALUES('ADSK',20000201,7.55,8.00,7.47,7.92,698800);
INSERT INTO eod_data VALUES('ADSK',20000202,7.88,8.13,7.66,7.97,1245600);
INSERT INTO eod_data VALUES('ADSK',20000203,8.00,8.31,7.97,8.25,3368000);
INSERT INTO eod_data VALUES('ADSK',20000204,8.25,8.30,7.88,8.17,1589600);
INSERT INTO eod_data VALUES('ADSK',20000207,8.19,9.31,8.17,9.14,11131200);
INSERT INTO eod_data VALUES('ADSK',20000208,9.22,10.05,9.19,9.88,12836800);
INSERT INTO eod_data VALUES('ADSK',20000209,9.75,9.83,9.13,9.52,3868800);
INSERT INTO eod_data VALUES('ADSK',20000210,9.58,9.88,9.33,9.53,1761600);
INSERT INTO eod_data VALUES('ADSK',20000211,9.56,9.67,9.14,9.22,1730400);
INSERT INTO eod_data VALUES('ADSK',20000214,9.17,9.70,8.99,9.30,3272000);
INSERT INTO eod_data VALUES('ADSK',20000215,9.28,9.31,8.94,9.20,1970000);
INSERT INTO eod_data VALUES('ADSK',20000216,9.19,9.41,9.14,9.31,2137600);
INSERT INTO eod_data VALUES('ADSK',20000217,9.31,9.78,9.25,9.69,3688400);
INSERT INTO eod_data VALUES('ADSK',20000218,9.64,9.78,9.31,9.52,3004800);
INSERT INTO eod_data VALUES('ADSK',20000222,9.47,9.50,8.75,9.03,3323200);
INSERT INTO eod_data VALUES('ADSK',20000223,9.19,9.66,9.19,9.63,3070800);
INSERT INTO eod_data VALUES('ADSK',20000224,9.59,10.53,9.59,10.27,12888000);
INSERT INTO eod_data VALUES('ADSK',20000225,10.75,12.25,10.75,12.00,18415200);
INSERT INTO eod_data VALUES('ADSK',20000228,11.88,11.88,10.97,11.39,7672400);
INSERT INTO eod_data VALUES('ADSK',20000229,11.25,11.34,10.88,11.17,8209200);
INSERT INTO eod_data VALUES('ADSK',20000301,11.16,11.39,11.00,11.20,4728400);
INSERT INTO eod_data VALUES('ADSK',20000302,11.16,11.42,10.94,10.98,5231200);
INSERT INTO eod_data VALUES('ADSK',20000303,10.98,11.75,10.98,11.48,11064800);
INSERT INTO eod_data VALUES('ADSK',20000306,11.52,12.14,11.44,11.77,5162000);
INSERT INTO eod_data VALUES('ADSK',20000307,11.75,12.36,11.75,12.00,12374000);
INSERT INTO eod_data VALUES('ADSK',20000308,12.03,12.13,11.67,12.00,6500800);
INSERT INTO eod_data VALUES('ADSK',20000309,12.06,12.59,12.03,12.58,10478400);
INSERT INTO eod_data VALUES('ADSK',20000310,13.38,14.02,12.84,13.72,10584400);
INSERT INTO eod_data VALUES('ADSK',20000313,13.13,13.31,12.77,13.23,6523200);
INSERT INTO eod_data VALUES('ADSK',20000314,13.27,13.42,13.09,13.19,4920800);
INSERT INTO eod_data VALUES('ADSK',20000315,13.05,13.13,12.05,12.78,5452800);
INSERT INTO eod_data VALUES('ADSK',20000316,12.74,12.77,11.56,12.73,5088400);
INSERT INTO eod_data VALUES('ADSK',20000317,12.47,12.66,11.75,12.28,6847600);
INSERT INTO eod_data VALUES('ADSK',20000320,12.27,12.47,11.94,12.25,6203600);
INSERT INTO eod_data VALUES('ADSK',20000321,12.27,12.81,12.03,12.80,5048800);
INSERT INTO eod_data VALUES('ADSK',20000322,12.83,12.83,12.41,12.55,4082800);
INSERT INTO eod_data VALUES('ADSK',20000323,12.44,12.81,12.25,12.64,4261600);
INSERT INTO eod_data VALUES('ADSK',20000324,12.63,12.94,12.27,12.44,4045600);
INSERT INTO eod_data VALUES('ADSK',20000327,12.59,12.81,12.47,12.55,2182000);
INSERT INTO eod_data VALUES('ADSK',20000328,12.39,12.47,12.10,12.22,3158400);
INSERT INTO eod_data VALUES('ADSK',20000329,12.06,12.14,11.19,11.38,4663600);
INSERT INTO eod_data VALUES('ADSK',20000330,11.20,11.56,10.94,11.09,4889200);
INSERT INTO eod_data VALUES('ADSK',20000331,11.09,11.38,10.41,11.38,3737600);
INSERT INTO eod_data VALUES('ADSK',20000403,11.25,11.36,10.88,11.00,5558000);
INSERT INTO eod_data VALUES('ADSK',20000404,11.03,11.26,9.75,11.05,10303200);
INSERT INTO eod_data VALUES('ADSK',20000405,10.95,11.91,10.83,11.33,6670800);
INSERT INTO eod_data VALUES('ADSK',20000406,11.65,11.75,11.11,11.22,2242400);
INSERT INTO eod_data VALUES('ADSK',20000407,11.23,11.78,11.22,11.53,1966000);
INSERT INTO eod_data VALUES('ADSK',20000410,11.47,11.78,11.06,11.08,931200);
INSERT INTO eod_data VALUES('ADSK',20000411,11.00,11.28,10.66,10.70,2308000);
INSERT INTO eod_data VALUES('ADSK',20000412,10.72,10.97,9.59,9.73,4784000);
INSERT INTO eod_data VALUES('ADSK',20000413,9.88,10.53,9.48,9.75,2879200);
INSERT INTO eod_data VALUES('ADSK',20000414,9.42,9.73,8.95,8.95,3041200);
INSERT INTO eod_data VALUES('ADSK',20000417,8.89,9.45,8.88,9.36,3780400);
INSERT INTO eod_data VALUES('ADSK',20000418,9.42,9.88,9.25,9.78,2092000);
INSERT INTO eod_data VALUES('ADSK',20000419,9.74,10.22,9.50,9.94,1551200);
INSERT INTO eod_data VALUES('ADSK',20000420,9.95,9.95,9.06,9.16,2578400);
INSERT INTO eod_data VALUES('ADSK',20000424,9.03,9.30,8.56,9.11,2226000);
INSERT INTO eod_data VALUES('ADSK',20000425,9.03,9.73,9.03,9.64,1380000);
INSERT INTO eod_data VALUES('ADSK',20000426,9.69,9.69,9.00,9.09,1247600);
INSERT INTO eod_data VALUES('ADSK',20000427,8.81,9.25,8.75,9.16,2144400);
INSERT INTO eod_data VALUES('ADSK',20000428,9.22,9.66,9.19,9.59,754800);
INSERT INTO eod_data VALUES('ADSK',20000501,9.69,10.31,9.69,10.06,2496000);
INSERT INTO eod_data VALUES('ADSK',20000502,10.08,10.14,9.63,9.77,1161200);
INSERT INTO eod_data VALUES('ADSK',20000503,9.66,9.67,8.92,9.03,1846800);
INSERT INTO eod_data VALUES('ADSK',20000504,9.13,9.45,9.03,9.36,1310800);
INSERT INTO eod_data VALUES('ADSK',20000505,9.42,9.66,9.16,9.66,1034000);
INSERT INTO eod_data VALUES('ADSK',20000508,9.51,9.56,9.13,9.17,1364400);
INSERT INTO eod_data VALUES('ADSK',20000509,9.27,9.37,8.56,8.77,2920800);
INSERT INTO eod_data VALUES('ADSK',20000510,8.77,8.78,8.25,8.31,2400800);
INSERT INTO eod_data VALUES('ADSK',20000511,8.38,8.81,8.38,8.64,1432000);
INSERT INTO eod_data VALUES('ADSK',20000512,8.67,9.00,8.53,8.81,1208800);
INSERT INTO eod_data VALUES('ADSK',20000515,8.80,9.50,8.80,9.47,1923600);
INSERT INTO eod_data VALUES('ADSK',20000516,9.64,10.03,9.50,10.00,1560000);
INSERT INTO eod_data VALUES('ADSK',20000517,9.92,9.94,9.61,9.89,2214400);
INSERT INTO eod_data VALUES('ADSK',20000518,10.00,10.02,9.63,9.66,938000);
INSERT INTO eod_data VALUES('ADSK',20000519,9.41,10.06,8.75,8.89,2735200);
INSERT INTO eod_data VALUES('ADSK',20000522,8.99,9.14,8.13,9.14,1978400);
INSERT INTO eod_data VALUES('ADSK',20000523,9.02,9.42,8.95,9.31,1925600);
INSERT INTO eod_data VALUES('ADSK',20000524,9.25,9.31,8.64,9.00,2125600);
INSERT INTO eod_data VALUES('ADSK',20000525,9.02,9.31,8.84,8.94,1610800);
INSERT INTO eod_data VALUES('ADSK',20000526,8.91,9.16,8.78,8.86,1530800);
INSERT INTO eod_data VALUES('ADSK',20000530,8.84,9.63,8.84,9.48,1398400);
INSERT INTO eod_data VALUES('ADSK',20000531,9.48,10.06,9.23,9.30,638800);
INSERT INTO eod_data VALUES('ADSK',20000601,9.25,9.61,9.20,9.52,1204000);
INSERT INTO eod_data VALUES('ADSK',20000602,9.55,10.50,9.55,10.30,3294800);
INSERT INTO eod_data VALUES('ADSK',20000605,10.19,10.34,10.05,10.14,1418000);
INSERT INTO eod_data VALUES('ADSK',20000606,10.13,10.16,9.81,9.95,1410400);
INSERT INTO eod_data VALUES('ADSK',20000607,9.88,9.89,9.48,9.69,1178000);
INSERT INTO eod_data VALUES('ADSK',20000608,9.69,10.02,9.20,9.28,1191200);
INSERT INTO eod_data VALUES('ADSK',20000609,9.52,9.66,9.11,9.16,2281600);
INSERT INTO eod_data VALUES('ADSK',20000612,9.09,9.28,8.95,8.95,936800);
INSERT INTO eod_data VALUES('ADSK',20000613,8.97,8.98,8.83,8.95,1452800);
INSERT INTO eod_data VALUES('ADSK',20000614,9.00,9.14,8.58,8.61,982400);
INSERT INTO eod_data VALUES('ADSK',20000615,8.66,8.80,8.59,8.66,1500000);
INSERT INTO eod_data VALUES('ADSK',20000616,8.75,8.80,8.52,8.66,1922000);
INSERT INTO eod_data VALUES('ADSK',20000619,8.63,8.64,8.48,8.61,1298400);
INSERT INTO eod_data VALUES('ADSK',20000620,8.64,9.13,8.50,9.00,1766800);
INSERT INTO eod_data VALUES('ADSK',20000621,8.94,9.30,8.88,9.27,829600);
INSERT INTO eod_data VALUES('ADSK',20000622,9.25,9.33,8.88,8.88,1230000);
INSERT INTO eod_data VALUES('ADSK',20000623,9.00,9.00,8.44,8.53,1832800);
INSERT INTO eod_data VALUES('ADSK',20000626,8.52,9.36,8.44,9.06,1875600);
INSERT INTO eod_data VALUES('ADSK',20000627,9.00,9.03,8.38,8.43,2018400);
INSERT INTO eod_data VALUES('ADSK',20000628,8.47,9.03,8.46,8.92,1376400);
INSERT INTO eod_data VALUES('ADSK',20000629,9.00,9.00,8.50,8.56,1991200);
INSERT INTO eod_data VALUES('ADSK',20000630,8.56,8.68,8.41,8.67,1078400);
INSERT INTO eod_data VALUES('ADSK',20000703,8.51,9.00,8.38,9.00,643600);
INSERT INTO eod_data VALUES('ADSK',20000705,8.88,8.98,8.06,8.36,2031200);
INSERT INTO eod_data VALUES('ADSK',20000706,8.33,8.38,8.14,8.23,1123200);
INSERT INTO eod_data VALUES('ADSK',20000707,8.36,8.50,8.20,8.30,857600);
INSERT INTO eod_data VALUES('ADSK',20000710,8.22,8.27,7.89,7.91,2732000);
INSERT INTO eod_data VALUES('ADSK',20000711,7.80,7.88,6.02,6.25,14369200);
INSERT INTO eod_data VALUES('ADSK',20000712,6.38,6.39,5.70,6.02,20536800);
INSERT INTO eod_data VALUES('ADSK',20000713,5.84,6.28,5.84,5.89,7956400);
INSERT INTO eod_data VALUES('ADSK',20000714,6.00,6.16,5.70,5.95,4918000);
INSERT INTO eod_data VALUES('ADSK',20000717,6.11,6.25,5.95,5.98,3379600);
INSERT INTO eod_data VALUES('ADSK',20000718,6.04,6.05,5.75,5.77,3652800);
INSERT INTO eod_data VALUES('ADSK',20000719,5.82,5.82,5.73,5.80,2868400);
INSERT INTO eod_data VALUES('ADSK',20000720,5.79,6.06,5.78,5.86,4384000);
INSERT INTO eod_data VALUES('ADSK',20000721,5.88,5.92,5.63,5.67,5326800);
INSERT INTO eod_data VALUES('ADSK',20000724,5.73,5.73,5.38,5.44,3986400);
INSERT INTO eod_data VALUES('ADSK',20000725,5.38,5.39,5.23,5.25,5357600);
INSERT INTO eod_data VALUES('ADSK',20000726,5.12,5.23,5.02,5.06,2777200);
INSERT INTO eod_data VALUES('ADSK',20000727,5.05,5.09,4.95,5.00,5370000);
INSERT INTO eod_data VALUES('ADSK',20000728,5.03,5.06,4.92,4.98,2455600);
INSERT INTO eod_data VALUES('ADSK',20000731,5.06,5.81,5.05,5.41,6791200);
INSERT INTO eod_data VALUES('ADSK',20000801,5.44,5.55,5.17,5.17,2935600);
INSERT INTO eod_data VALUES('ADSK',20000802,5.18,5.48,5.13,5.36,2554400);
INSERT INTO eod_data VALUES('ADSK',20000803,5.30,5.78,5.25,5.70,1455600);
INSERT INTO eod_data VALUES('ADSK',20000804,5.66,5.77,5.50,5.69,1932800);
INSERT INTO eod_data VALUES('ADSK',20000807,5.73,5.91,5.67,5.78,1492800);
INSERT INTO eod_data VALUES('ADSK',20000808,5.84,5.94,5.75,5.92,2198800);
INSERT INTO eod_data VALUES('ADSK',20000809,5.91,6.03,5.86,5.88,781600);
INSERT INTO eod_data VALUES('ADSK',20000810,5.88,6.06,5.88,5.98,1490800);
INSERT INTO eod_data VALUES('ADSK',20000811,6.00,6.09,5.97,6.00,1035600);
INSERT INTO eod_data VALUES('ADSK',20000814,6.13,6.28,6.00,6.19,1022400);
INSERT INTO eod_data VALUES('ADSK',20000815,6.19,6.25,6.16,6.19,924800);
INSERT INTO eod_data VALUES('ADSK',20000816,6.25,6.38,6.20,6.23,2169200);
INSERT INTO eod_data VALUES('ADSK',20000817,6.25,6.28,5.95,5.97,3811600);
INSERT INTO eod_data VALUES('ADSK',20000818,5.69,6.34,5.69,6.00,4113200);
INSERT INTO eod_data VALUES('ADSK',20000821,6.09,6.38,6.03,6.05,1215600);
INSERT INTO eod_data VALUES('ADSK',20000822,6.08,6.31,6.06,6.20,3137200);
INSERT INTO eod_data VALUES('ADSK',20000823,6.37,6.56,6.20,6.52,2622000);
INSERT INTO eod_data VALUES('ADSK',20000824,6.57,6.58,6.34,6.50,1771200);
INSERT INTO eod_data VALUES('ADSK',20000825,6.52,6.94,6.42,6.92,2540400);
INSERT INTO eod_data VALUES('ADSK',20000828,6.92,7.06,6.81,7.00,2448000);
INSERT INTO eod_data VALUES('ADSK',20000829,7.02,7.09,6.91,7.08,897600);
INSERT INTO eod_data VALUES('ADSK',20000830,7.08,7.22,7.00,7.16,1595200);
INSERT INTO eod_data VALUES('ADSK',20000831,7.22,7.25,7.00,7.03,2280400);
INSERT INTO eod_data VALUES('ADSK',20000901,7.14,7.22,7.09,7.17,1685200);
INSERT INTO eod_data VALUES('ADSK',20000905,7.17,7.23,7.11,7.17,1961200);
INSERT INTO eod_data VALUES('ADSK',20000906,7.16,7.20,7.09,7.11,1188000);
INSERT INTO eod_data VALUES('ADSK',20000907,7.13,7.41,7.11,7.23,1772000);
INSERT INTO eod_data VALUES('ADSK',20000908,7.17,7.33,7.09,7.17,2711600);
INSERT INTO eod_data VALUES('ADSK',20000911,7.10,7.22,7.09,7.14,2136000);
INSERT INTO eod_data VALUES('ADSK',20000912,7.13,7.28,7.13,7.13,1638800);
INSERT INTO eod_data VALUES('ADSK',20000913,7.16,7.31,6.88,7.25,1045200);
INSERT INTO eod_data VALUES('ADSK',20000914,7.21,7.50,7.16,7.42,2051200);
INSERT INTO eod_data VALUES('ADSK',20000915,7.38,7.44,7.22,7.23,1368000);
INSERT INTO eod_data VALUES('ADSK',20000918,7.22,7.36,6.75,6.78,1148400);
INSERT INTO eod_data VALUES('ADSK',20000919,7.01,7.06,6.70,6.75,1256800);
INSERT INTO eod_data VALUES('ADSK',20000920,6.81,7.00,6.66,6.95,962400);
INSERT INTO eod_data VALUES('ADSK',20000921,6.94,6.95,6.75,6.80,534000);
INSERT INTO eod_data VALUES('ADSK',20000922,6.73,6.73,6.41,6.55,1749200);
INSERT INTO eod_data VALUES('ADSK',20000925,6.57,6.78,6.41,6.48,1000400);
INSERT INTO eod_data VALUES('ADSK',20000926,6.47,6.47,6.28,6.33,1093600);
INSERT INTO eod_data VALUES('ADSK',20000927,6.35,6.58,6.13,6.22,667200);
INSERT INTO eod_data VALUES('ADSK',20000928,6.28,6.61,6.22,6.56,1878800);
INSERT INTO eod_data VALUES('ADSK',20000929,6.55,6.56,6.23,6.34,742400);
INSERT INTO eod_data VALUES('ADSK',20001002,6.00,6.38,5.88,6.25,1343200);
INSERT INTO eod_data VALUES('ADSK',20001003,6.16,6.31,5.88,5.88,876800);
INSERT INTO eod_data VALUES('ADSK',20001004,6.02,6.09,5.70,5.94,1478400);
INSERT INTO eod_data VALUES('ADSK',20001005,6.05,6.05,5.75,5.77,690800);
INSERT INTO eod_data VALUES('ADSK',20001006,5.77,5.92,5.73,5.73,672000);
INSERT INTO eod_data VALUES('ADSK',20001009,5.75,5.77,5.48,5.50,1798000);
INSERT INTO eod_data VALUES('ADSK',20001010,5.53,5.78,5.13,5.23,5330400);
INSERT INTO eod_data VALUES('ADSK',20001011,5.28,5.61,5.14,5.36,2777600);
INSERT INTO eod_data VALUES('ADSK',20001012,5.61,5.63,5.14,5.14,1927600);
INSERT INTO eod_data VALUES('ADSK',20001013,5.13,5.48,5.13,5.41,1765600);
INSERT INTO eod_data VALUES('ADSK',20001016,5.35,5.50,5.23,5.27,1046800);
INSERT INTO eod_data VALUES('ADSK',20001017,5.31,5.38,4.92,5.02,2995600);
INSERT INTO eod_data VALUES('ADSK',20001018,5.02,5.13,4.86,5.00,3949600);
INSERT INTO eod_data VALUES('ADSK',20001019,4.98,5.23,4.98,5.20,3378400);
INSERT INTO eod_data VALUES('ADSK',20001020,5.13,5.58,5.13,5.38,1976800);
INSERT INTO eod_data VALUES('ADSK',20001023,5.38,5.53,5.31,5.34,1336400);
INSERT INTO eod_data VALUES('ADSK',20001024,5.44,5.53,5.31,5.33,2387200);
INSERT INTO eod_data VALUES('ADSK',20001025,5.40,5.53,5.25,5.39,2102800);
INSERT INTO eod_data VALUES('ADSK',20001026,5.39,5.53,5.38,5.50,2029600);
INSERT INTO eod_data VALUES('ADSK',20001027,5.63,5.69,5.56,5.64,1501600);
INSERT INTO eod_data VALUES('ADSK',20001030,5.64,5.67,5.47,5.53,1334400);
INSERT INTO eod_data VALUES('ADSK',20001031,5.55,5.69,5.50,5.52,3755200);
INSERT INTO eod_data VALUES('ADSK',20001101,5.49,5.53,5.19,5.25,4613200);
INSERT INTO eod_data VALUES('ADSK',20001102,5.27,5.34,5.23,5.30,4477600);
INSERT INTO eod_data VALUES('ADSK',20001103,5.31,5.66,5.30,5.34,2524400);
INSERT INTO eod_data VALUES('ADSK',20001106,5.46,5.67,5.38,5.50,2594000);
INSERT INTO eod_data VALUES('ADSK',20001107,5.48,5.61,5.41,5.56,1656000);
INSERT INTO eod_data VALUES('ADSK',20001108,5.56,5.91,5.56,5.63,2751200);
INSERT INTO eod_data VALUES('ADSK',20001109,5.63,5.64,5.38,5.48,1172800);
INSERT INTO eod_data VALUES('ADSK',20001110,5.38,5.48,5.11,5.17,742800);
INSERT INTO eod_data VALUES('ADSK',20001113,5.05,5.16,5.00,5.09,5017200);
INSERT INTO eod_data VALUES('ADSK',20001114,5.17,5.50,5.16,5.44,1452800);
INSERT INTO eod_data VALUES('ADSK',20001115,5.44,5.50,5.31,5.44,1624800);
INSERT INTO eod_data VALUES('ADSK',20001116,5.42,5.42,5.25,5.25,1196400);
INSERT INTO eod_data VALUES('ADSK',20001117,5.70,6.63,5.69,6.00,7565200);
INSERT INTO eod_data VALUES('ADSK',20001120,5.96,6.05,5.83,5.98,3808800);
INSERT INTO eod_data VALUES('ADSK',20001121,5.97,6.13,5.95,6.00,3641600);
INSERT INTO eod_data VALUES('ADSK',20001122,5.94,6.09,5.91,6.02,2365600);
INSERT INTO eod_data VALUES('ADSK',20001124,5.96,6.19,5.92,6.13,1262400);
INSERT INTO eod_data VALUES('ADSK',20001127,6.16,6.47,6.14,6.38,2227600);
INSERT INTO eod_data VALUES('ADSK',20001128,6.38,6.53,6.25,6.52,6911600);
INSERT INTO eod_data VALUES('ADSK',20001129,6.48,6.58,6.44,6.52,2677200);
INSERT INTO eod_data VALUES('ADSK',20001130,6.41,6.56,6.28,6.45,2873200);
INSERT INTO eod_data VALUES('ADSK',20001201,6.49,6.88,6.42,6.75,1984800);
INSERT INTO eod_data VALUES('ADSK',20001204,6.80,7.00,6.75,6.86,1191200);
INSERT INTO eod_data VALUES('ADSK',20001205,6.91,7.45,6.89,7.30,3476400);
INSERT INTO eod_data VALUES('ADSK',20001206,7.28,7.36,7.06,7.25,2214800);
INSERT INTO eod_data VALUES('ADSK',20001207,7.13,7.17,6.91,6.98,4173600);
INSERT INTO eod_data VALUES('ADSK',20001208,6.97,7.14,6.97,7.02,2123600);
INSERT INTO eod_data VALUES('ADSK',20001211,7.00,7.31,7.00,7.23,3173600);
INSERT INTO eod_data VALUES('ADSK',20001212,7.20,7.27,7.13,7.22,2027600);
INSERT INTO eod_data VALUES('ADSK',20001213,7.25,7.45,7.20,7.25,3293600);
INSERT INTO eod_data VALUES('ADSK',20001214,7.24,7.41,7.19,7.38,1927200);
INSERT INTO eod_data VALUES('ADSK',20001215,7.34,7.34,6.78,6.91,4376400);
INSERT INTO eod_data VALUES('ADSK',20001218,6.91,7.03,6.91,6.91,693600);
INSERT INTO eod_data VALUES('ADSK',20001219,6.94,6.94,6.58,6.66,1434800);
INSERT INTO eod_data VALUES('ADSK',20001220,6.48,6.48,5.81,6.02,4401600);
INSERT INTO eod_data VALUES('ADSK',20001221,5.92,6.06,5.92,6.03,4405600);
INSERT INTO eod_data VALUES('ADSK',20001222,6.02,6.08,5.95,6.02,2046000);
INSERT INTO eod_data VALUES('ADSK',20001226,6.00,6.05,5.88,5.97,2050400);
INSERT INTO eod_data VALUES('ADSK',20001227,5.80,6.27,5.80,6.19,2122400);
INSERT INTO eod_data VALUES('ADSK',20001228,6.20,6.63,6.14,6.63,2116800);
INSERT INTO eod_data VALUES('ADSK',20001229,6.64,6.92,6.53,6.73,2665600);
INSERT INTO eod_data VALUES('ADSK',20010102,6.70,6.70,6.05,6.42,2551600);
INSERT INTO eod_data VALUES('ADSK',20010103,6.43,6.88,6.41,6.83,1685200);
INSERT INTO eod_data VALUES('ADSK',20010104,6.69,7.39,6.69,7.33,3367200);
INSERT INTO eod_data VALUES('ADSK',20010105,7.31,7.34,7.03,7.25,2398000);
INSERT INTO eod_data VALUES('ADSK',20010108,7.22,7.25,6.94,7.20,1486800);
INSERT INTO eod_data VALUES('ADSK',20010109,7.36,8.55,7.34,8.30,10119600);
INSERT INTO eod_data VALUES('ADSK',20010110,8.11,9.14,8.08,8.86,5532400);
INSERT INTO eod_data VALUES('ADSK',20010111,8.69,8.98,8.55,8.69,4637200);
INSERT INTO eod_data VALUES('ADSK',20010112,8.61,9.00,8.59,8.88,5116400);
INSERT INTO eod_data VALUES('ADSK',20010116,8.89,9.13,8.78,9.06,2819200);
INSERT INTO eod_data VALUES('ADSK',20010117,9.19,9.81,9.16,9.63,7138800);
INSERT INTO eod_data VALUES('ADSK',20010118,9.45,9.72,9.31,9.53,2209200);
INSERT INTO eod_data VALUES('ADSK',20010119,9.44,9.84,9.44,9.75,4318800);
INSERT INTO eod_data VALUES('ADSK',20010122,9.63,9.97,9.48,9.91,1796400);
INSERT INTO eod_data VALUES('ADSK',20010123,9.72,9.78,9.53,9.75,3874400);
INSERT INTO eod_data VALUES('ADSK',20010124,9.63,9.81,9.25,9.34,3069600);
INSERT INTO eod_data VALUES('ADSK',20010125,9.20,9.75,9.03,9.39,2264400);
INSERT INTO eod_data VALUES('ADSK',20010126,9.31,9.33,8.97,9.33,2356400);
INSERT INTO eod_data VALUES('ADSK',20010129,9.16,9.69,9.16,9.53,2300400);
INSERT INTO eod_data VALUES('ADSK',20010130,9.50,9.50,9.25,9.31,1052000);
INSERT INTO eod_data VALUES('ADSK',20010131,9.30,9.31,8.84,9.22,3451200);
INSERT INTO eod_data VALUES('ADSK',20010201,9.25,9.29,9.09,9.16,1018000);
INSERT INTO eod_data VALUES('ADSK',20010202,9.11,9.19,8.80,8.80,1338400);
INSERT INTO eod_data VALUES('ADSK',20010205,8.77,9.08,8.61,9.02,1934000);
INSERT INTO eod_data VALUES('ADSK',20010206,9.12,9.38,9.03,9.23,1284000);
INSERT INTO eod_data VALUES('ADSK',20010207,9.16,9.19,8.88,9.00,1667200);
INSERT INTO eod_data VALUES('ADSK',20010208,8.98,9.27,8.95,9.16,2424000);
INSERT INTO eod_data VALUES('ADSK',20010209,9.16,9.16,8.91,8.94,2491200);
INSERT INTO eod_data VALUES('ADSK',20010212,8.91,9.00,8.67,8.88,2579200);
INSERT INTO eod_data VALUES('ADSK',20010213,8.89,9.17,8.83,8.84,1503600);
INSERT INTO eod_data VALUES('ADSK',20010214,8.81,8.97,8.81,8.92,1663200);
INSERT INTO eod_data VALUES('ADSK',20010215,8.93,9.19,8.92,9.02,7440000);
INSERT INTO eod_data VALUES('ADSK',20010216,9.00,9.09,8.66,9.00,2003600);
INSERT INTO eod_data VALUES('ADSK',20010220,9.05,9.06,8.66,8.84,2015600);
INSERT INTO eod_data VALUES('ADSK',20010221,8.67,8.82,8.19,8.27,4101600);
INSERT INTO eod_data VALUES('ADSK',20010222,8.06,8.92,8.06,8.28,6394800);
INSERT INTO eod_data VALUES('ADSK',20010223,8.66,9.19,8.25,9.03,11804400);
INSERT INTO eod_data VALUES('ADSK',20010226,9.18,9.84,9.13,9.77,20742400);
INSERT INTO eod_data VALUES('ADSK',20010227,9.47,9.61,8.94,9.16,5240000);
INSERT INTO eod_data VALUES('ADSK',20010228,9.20,9.63,9.14,9.53,3741200);
INSERT INTO eod_data VALUES('ADSK',20010301,9.44,9.59,9.13,9.59,4186000);
INSERT INTO eod_data VALUES('ADSK',20010302,9.35,9.86,9.05,9.52,6827600);
INSERT INTO eod_data VALUES('ADSK',20010305,9.50,9.64,9.30,9.33,2928000);
INSERT INTO eod_data VALUES('ADSK',20010306,9.42,9.84,9.41,9.78,3249600);
INSERT INTO eod_data VALUES('ADSK',20010307,9.78,10.09,9.77,9.86,10805200);
INSERT INTO eod_data VALUES('ADSK',20010308,9.84,9.92,9.50,9.64,4470400);
INSERT INTO eod_data VALUES('ADSK',20010309,9.50,9.69,8.84,9.69,4690800);
INSERT INTO eod_data VALUES('ADSK',20010312,9.53,9.56,8.72,8.78,2963600);
INSERT INTO eod_data VALUES('ADSK',20010313,8.81,9.28,8.81,9.09,3013600);
INSERT INTO eod_data VALUES('ADSK',20010314,8.70,9.02,8.63,8.75,2422400);
INSERT INTO eod_data VALUES('ADSK',20010315,8.83,9.02,8.25,8.27,2109200);
INSERT INTO eod_data VALUES('ADSK',20010316,7.67,8.44,7.66,8.39,4372400);
INSERT INTO eod_data VALUES('ADSK',20010319,8.28,8.61,7.09,7.94,12088000);
INSERT INTO eod_data VALUES('ADSK',20010320,8.06,8.34,7.77,8.14,3376000);
INSERT INTO eod_data VALUES('ADSK',20010321,8.17,8.19,7.69,7.70,2518000);
INSERT INTO eod_data VALUES('ADSK',20010322,7.86,8.11,7.48,7.91,2750000);
INSERT INTO eod_data VALUES('ADSK',20010323,8.13,8.27,8.06,8.13,3136800);
INSERT INTO eod_data VALUES('ADSK',20010326,8.15,8.38,8.13,8.19,1568000);
INSERT INTO eod_data VALUES('ADSK',20010327,8.20,8.56,8.09,8.42,2621600);
INSERT INTO eod_data VALUES('ADSK',20010328,8.39,8.39,7.63,7.78,3780000);
INSERT INTO eod_data VALUES('ADSK',20010329,7.63,8.05,7.63,7.70,3469200);
INSERT INTO eod_data VALUES('ADSK',20010330,7.72,7.77,7.38,7.64,3706000);
INSERT INTO eod_data VALUES('ADSK',20010402,7.47,7.53,6.17,6.53,9636800);
INSERT INTO eod_data VALUES('ADSK',20010403,6.56,6.90,6.25,6.30,8021600);
INSERT INTO eod_data VALUES('ADSK',20010404,6.31,7.36,6.28,6.63,5564800);
INSERT INTO eod_data VALUES('ADSK',20010405,6.95,7.66,6.94,7.61,6137600);
INSERT INTO eod_data VALUES('ADSK',20010406,7.27,7.59,7.13,7.41,3225600);
INSERT INTO eod_data VALUES('ADSK',20010409,7.41,7.50,7.24,7.30,2460000);
INSERT INTO eod_data VALUES('ADSK',20010410,7.24,7.64,7.24,7.48,3640000);
INSERT INTO eod_data VALUES('ADSK',20010411,7.63,7.81,7.38,7.50,3129200);
INSERT INTO eod_data VALUES('ADSK',20010412,7.62,7.96,7.46,7.80,1962000);
INSERT INTO eod_data VALUES('ADSK',20010416,7.74,7.90,7.68,7.78,2298000);
INSERT INTO eod_data VALUES('ADSK',20010417,7.68,8.12,7.67,8.10,2319200);
INSERT INTO eod_data VALUES('ADSK',20010418,8.13,9.06,8.13,8.75,2990400);
INSERT INTO eod_data VALUES('ADSK',20010419,8.88,9.35,8.75,9.32,3668800);
INSERT INTO eod_data VALUES('ADSK',20010420,9.14,9.36,9.12,9.19,2009600);
INSERT INTO eod_data VALUES('ADSK',20010423,9.07,9.07,8.45,8.60,1055600);
INSERT INTO eod_data VALUES('ADSK',20010424,8.51,8.98,8.38,8.65,1464800);
INSERT INTO eod_data VALUES('ADSK',20010425,8.66,8.94,8.65,8.72,4012800);
INSERT INTO eod_data VALUES('ADSK',20010426,8.85,8.97,8.68,8.80,3705600);
INSERT INTO eod_data VALUES('ADSK',20010427,8.81,8.95,8.64,8.89,2439200);
INSERT INTO eod_data VALUES('ADSK',20010430,8.96,9.00,8.65,8.72,3723600);
INSERT INTO eod_data VALUES('ADSK',20010501,8.69,9.10,8.64,9.02,1406400);
INSERT INTO eod_data VALUES('ADSK',20010502,9.01,9.23,8.98,9.10,1854400);
INSERT INTO eod_data VALUES('ADSK',20010503,9.07,9.13,8.93,9.05,1499600);
INSERT INTO eod_data VALUES('ADSK',20010504,8.84,9.29,8.59,9.13,1080400);
INSERT INTO eod_data VALUES('ADSK',20010507,9.13,9.18,8.99,9.03,501600);
INSERT INTO eod_data VALUES('ADSK',20010508,9.13,9.13,8.73,9.06,2037600);
INSERT INTO eod_data VALUES('ADSK',20010509,9.07,9.35,8.63,9.24,2333600);
INSERT INTO eod_data VALUES('ADSK',20010510,9.29,9.50,8.91,9.04,3140000);
INSERT INTO eod_data VALUES('ADSK',20010511,9.04,9.10,8.74,8.81,778800);
INSERT INTO eod_data VALUES('ADSK',20010514,8.77,8.96,8.60,8.72,1094400);
INSERT INTO eod_data VALUES('ADSK',20010515,8.77,9.01,8.65,8.90,675200);
INSERT INTO eod_data VALUES('ADSK',20010516,8.86,9.52,8.82,9.38,1450400);
INSERT INTO eod_data VALUES('ADSK',20010517,9.39,9.79,9.39,9.40,3100000);
INSERT INTO eod_data VALUES('ADSK',20010518,8.88,9.11,8.00,8.40,14594800);
INSERT INTO eod_data VALUES('ADSK',20010521,8.22,8.64,8.08,8.50,6903600);
INSERT INTO eod_data VALUES('ADSK',20010522,8.62,8.63,8.44,8.55,3085200);
INSERT INTO eod_data VALUES('ADSK',20010523,8.55,8.55,8.19,8.21,3376800);
INSERT INTO eod_data VALUES('ADSK',20010524,8.20,8.63,8.20,8.55,2118000);
INSERT INTO eod_data VALUES('ADSK',20010525,8.55,8.55,8.32,8.36,2079600);
INSERT INTO eod_data VALUES('ADSK',20010529,8.33,8.34,7.89,7.91,3098400);
INSERT INTO eod_data VALUES('ADSK',20010530,7.89,7.91,7.55,7.64,3422800);
INSERT INTO eod_data VALUES('ADSK',20010531,7.57,7.91,7.56,7.63,2414000);
INSERT INTO eod_data VALUES('ADSK',20010601,7.72,7.99,7.72,7.89,2963600);
INSERT INTO eod_data VALUES('ADSK',20010604,7.99,8.13,7.96,8.13,4573600);
INSERT INTO eod_data VALUES('ADSK',20010605,8.15,8.71,8.13,8.39,3075600);
INSERT INTO eod_data VALUES('ADSK',20010606,8.45,8.66,8.39,8.50,1640000);
INSERT INTO eod_data VALUES('ADSK',20010607,8.36,8.74,8.34,8.68,2008400);
INSERT INTO eod_data VALUES('ADSK',20010608,8.71,9.05,8.63,8.88,2834800);
INSERT INTO eod_data VALUES('ADSK',20010611,8.86,8.87,8.47,8.60,2909200);
INSERT INTO eod_data VALUES('ADSK',20010612,8.59,8.80,8.25,8.66,3390400);
INSERT INTO eod_data VALUES('ADSK',20010613,8.81,8.92,8.68,8.69,1656800);
INSERT INTO eod_data VALUES('ADSK',20010614,8.66,8.68,8.51,8.60,3375200);
INSERT INTO eod_data VALUES('ADSK',20010615,8.63,8.81,8.27,8.77,3795200);
INSERT INTO eod_data VALUES('ADSK',20010618,8.82,8.82,8.47,8.49,2792000);
INSERT INTO eod_data VALUES('ADSK',20010619,8.62,8.81,8.62,8.73,2579200);
INSERT INTO eod_data VALUES('ADSK',20010620,8.80,8.80,8.55,8.72,4406400);
INSERT INTO eod_data VALUES('ADSK',20010621,8.58,9.06,8.57,8.85,5168800);
INSERT INTO eod_data VALUES('ADSK',20010622,8.85,8.91,8.35,8.49,2895600);
INSERT INTO eod_data VALUES('ADSK',20010625,8.54,8.81,8.48,8.63,3052400);
INSERT INTO eod_data VALUES('ADSK',20010626,8.63,8.85,8.51,8.75,1454400);
INSERT INTO eod_data VALUES('ADSK',20010627,8.78,9.03,8.73,8.92,3167600);
INSERT INTO eod_data VALUES('ADSK',20010628,8.96,9.18,8.94,9.05,2516800);
INSERT INTO eod_data VALUES('ADSK',20010629,9.02,9.34,8.96,9.32,1890800);
INSERT INTO eod_data VALUES('ADSK',20010702,9.25,9.30,9.14,9.23,1403200);
INSERT INTO eod_data VALUES('ADSK',20010703,9.25,9.25,8.92,9.01,1241600);
INSERT INTO eod_data VALUES('ADSK',20010705,8.98,9.00,8.75,8.80,2464400);
INSERT INTO eod_data VALUES('ADSK',20010706,8.75,8.75,8.38,8.45,2581600);
INSERT INTO eod_data VALUES('ADSK',20010709,8.47,8.84,8.45,8.72,2100800);
INSERT INTO eod_data VALUES('ADSK',20010710,8.74,9.11,8.73,8.75,4249600);
INSERT INTO eod_data VALUES('ADSK',20010711,8.76,9.07,8.75,8.79,2774400);
INSERT INTO eod_data VALUES('ADSK',20010712,8.99,9.74,8.95,9.70,4392400);
INSERT INTO eod_data VALUES('ADSK',20010713,9.59,9.60,9.35,9.37,4232400);
INSERT INTO eod_data VALUES('ADSK',20010716,9.37,9.51,9.22,9.48,1790000);
INSERT INTO eod_data VALUES('ADSK',20010717,9.41,9.62,9.18,9.56,3953200);
INSERT INTO eod_data VALUES('ADSK',20010718,9.40,9.43,8.93,9.02,7225200);
INSERT INTO eod_data VALUES('ADSK',20010719,9.03,9.30,8.75,8.82,4489600);
INSERT INTO eod_data VALUES('ADSK',20010720,8.75,9.11,8.72,9.00,15200);
INSERT INTO eod_data VALUES('ADSK',20010723,9.10,9.21,8.75,8.80,2086000);
INSERT INTO eod_data VALUES('ADSK',20010724,8.77,8.91,8.45,8.51,3866000);
INSERT INTO eod_data VALUES('ADSK',20010725,8.56,8.82,8.55,8.74,2981600);
INSERT INTO eod_data VALUES('ADSK',20010726,8.75,9.05,8.67,8.88,2785600);
INSERT INTO eod_data VALUES('ADSK',20010727,8.85,9.14,8.84,8.95,1123200);
INSERT INTO eod_data VALUES('ADSK',20010730,8.94,9.32,8.85,9.09,2096800);
INSERT INTO eod_data VALUES('ADSK',20010731,9.12,9.50,9.08,9.32,1962400);
INSERT INTO eod_data VALUES('ADSK',20010801,9.27,9.55,9.24,9.54,2372000);
INSERT INTO eod_data VALUES('ADSK',20010802,9.45,9.65,9.24,9.64,2338000);
INSERT INTO eod_data VALUES('ADSK',20010803,9.55,9.62,9.44,9.44,1489200);
INSERT INTO eod_data VALUES('ADSK',20010806,9.47,9.48,8.78,9.07,2496000);
INSERT INTO eod_data VALUES('ADSK',20010807,9.06,9.25,8.93,8.95,1370000);
INSERT INTO eod_data VALUES('ADSK',20010808,8.93,9.19,8.88,9.02,1888800);
INSERT INTO eod_data VALUES('ADSK',20010809,9.01,9.32,9.00,9.30,3476800);
INSERT INTO eod_data VALUES('ADSK',20010810,9.30,9.31,8.93,9.02,3398400);
INSERT INTO eod_data VALUES('ADSK',20010813,9.05,9.31,9.03,9.25,3017200);
INSERT INTO eod_data VALUES('ADSK',20010814,9.25,9.39,9.10,9.10,2422800);
INSERT INTO eod_data VALUES('ADSK',20010815,9.16,9.16,8.88,8.89,4792400);
INSERT INTO eod_data VALUES('ADSK',20010816,8.85,8.85,8.36,8.71,8065600);
INSERT INTO eod_data VALUES('ADSK',20010817,8.44,9.08,8.44,8.77,6074000);
INSERT INTO eod_data VALUES('ADSK',20010820,8.93,9.26,8.75,9.26,3384000);
INSERT INTO eod_data VALUES('ADSK',20010821,9.23,9.56,9.14,9.18,4323600);
INSERT INTO eod_data VALUES('ADSK',20010822,9.18,9.50,9.15,9.39,3488400);
INSERT INTO eod_data VALUES('ADSK',20010823,9.41,9.51,9.28,9.49,3310400);
INSERT INTO eod_data VALUES('ADSK',20010824,9.51,9.71,9.45,9.65,3122000);
INSERT INTO eod_data VALUES('ADSK',20010827,9.63,9.71,9.60,9.62,1194800);
INSERT INTO eod_data VALUES('ADSK',20010828,9.57,9.71,9.46,9.58,3206000);
INSERT INTO eod_data VALUES('ADSK',20010829,9.61,9.76,9.59,9.71,4497200);
INSERT INTO eod_data VALUES('ADSK',20010830,9.63,9.64,9.34,9.44,2664400);
INSERT INTO eod_data VALUES('ADSK',20010831,9.41,9.71,9.38,9.59,3601600);
INSERT INTO eod_data VALUES('ADSK',20010904,9.58,9.60,8.99,9.06,6443600);
INSERT INTO eod_data VALUES('ADSK',20010905,9.06,9.11,8.79,8.94,3642000);
INSERT INTO eod_data VALUES('ADSK',20010906,8.77,8.88,8.61,8.61,2590800);
INSERT INTO eod_data VALUES('ADSK',20010907,8.62,9.09,8.61,8.78,3035200);
INSERT INTO eod_data VALUES('ADSK',20010910,8.77,8.97,8.68,8.83,2832000);
INSERT INTO eod_data VALUES('ADSK',20010917,8.54,8.65,8.36,8.50,2624800);
INSERT INTO eod_data VALUES('ADSK',20010918,8.50,8.50,7.90,8.00,2230000);
INSERT INTO eod_data VALUES('ADSK',20010919,7.95,8.02,7.39,7.72,5062000);
INSERT INTO eod_data VALUES('ADSK',20010920,7.68,8.21,7.53,7.88,5530400);
INSERT INTO eod_data VALUES('ADSK',20010921,7.55,8.06,7.47,7.96,3886400);
INSERT INTO eod_data VALUES('ADSK',20010924,8.06,8.13,7.78,7.99,2172800);
INSERT INTO eod_data VALUES('ADSK',20010925,7.97,8.46,7.84,7.95,3233600);
INSERT INTO eod_data VALUES('ADSK',20010926,7.91,7.99,7.33,7.40,1850000);
INSERT INTO eod_data VALUES('ADSK',20010927,7.40,7.62,7.05,7.57,2130800);
INSERT INTO eod_data VALUES('ADSK',20010928,7.63,8.09,7.51,8.02,2354400);
INSERT INTO eod_data VALUES('ADSK',20011001,7.60,7.84,7.57,7.75,2326800);
INSERT INTO eod_data VALUES('ADSK',20011002,7.64,8.12,7.63,8.03,1980800);
INSERT INTO eod_data VALUES('ADSK',20011003,7.97,8.96,7.86,8.74,3174400);
INSERT INTO eod_data VALUES('ADSK',20011004,8.75,8.86,8.47,8.50,2092800);
INSERT INTO eod_data VALUES('ADSK',20011005,8.48,8.57,8.28,8.43,1603200);
INSERT INTO eod_data VALUES('ADSK',20011008,8.40,8.82,8.31,8.48,1347600);
INSERT INTO eod_data VALUES('ADSK',20011009,8.45,8.51,8.32,8.41,2243600);
INSERT INTO eod_data VALUES('ADSK',20011010,8.44,8.75,8.35,8.71,1906400);
INSERT INTO eod_data VALUES('ADSK',20011011,8.75,9.09,8.70,9.09,2260800);
INSERT INTO eod_data VALUES('ADSK',20011012,8.98,9.07,8.74,8.94,1114000);
INSERT INTO eod_data VALUES('ADSK',20011015,8.76,8.99,8.64,8.90,1668800);
INSERT INTO eod_data VALUES('ADSK',20011016,8.93,9.12,8.78,9.10,1450400);
INSERT INTO eod_data VALUES('ADSK',20011017,9.13,9.24,8.67,8.67,2675200);
INSERT INTO eod_data VALUES('ADSK',20011018,8.68,8.95,8.63,8.85,960800);
INSERT INTO eod_data VALUES('ADSK',20011019,8.87,9.05,8.73,9.03,1224400);
INSERT INTO eod_data VALUES('ADSK',20011022,8.95,9.15,8.90,9.06,1150400);
INSERT INTO eod_data VALUES('ADSK',20011023,9.06,9.23,9.01,9.12,1025600);
INSERT INTO eod_data VALUES('ADSK',20011024,9.09,9.31,9.09,9.31,868800);
INSERT INTO eod_data VALUES('ADSK',20011025,9.17,9.25,8.94,9.16,2222000);
INSERT INTO eod_data VALUES('ADSK',20011026,9.14,9.25,8.99,9.05,1678400);
INSERT INTO eod_data VALUES('ADSK',20011029,9.02,9.02,8.70,8.70,678000);
INSERT INTO eod_data VALUES('ADSK',20011030,8.71,8.71,8.39,8.40,1708000);
INSERT INTO eod_data VALUES('ADSK',20011031,8.41,8.61,8.20,8.31,1678800);
INSERT INTO eod_data VALUES('ADSK',20011101,8.34,8.65,8.30,8.56,2174400);
INSERT INTO eod_data VALUES('ADSK',20011102,8.65,8.65,8.32,8.50,1271200);
INSERT INTO eod_data VALUES('ADSK',20011105,8.45,8.73,8.45,8.59,1445200);
INSERT INTO eod_data VALUES('ADSK',20011106,8.59,8.91,8.54,8.90,4047600);
INSERT INTO eod_data VALUES('ADSK',20011107,8.89,8.97,8.73,8.75,1211200);
INSERT INTO eod_data VALUES('ADSK',20011108,8.75,8.77,8.18,8.32,8256000);
INSERT INTO eod_data VALUES('ADSK',20011109,8.31,8.64,8.26,8.60,2333200);
INSERT INTO eod_data VALUES('ADSK',20011112,8.60,8.63,8.38,8.54,1565600);
INSERT INTO eod_data VALUES('ADSK',20011113,8.60,9.15,8.57,9.01,3308800);
INSERT INTO eod_data VALUES('ADSK',20011114,9.06,9.12,8.72,8.83,2327200);
INSERT INTO eod_data VALUES('ADSK',20011115,8.76,8.84,8.48,8.49,3383600);
INSERT INTO eod_data VALUES('ADSK',20011116,8.61,9.26,8.61,9.24,6290800);
INSERT INTO eod_data VALUES('ADSK',20011119,9.26,9.31,9.03,9.07,1615600);
INSERT INTO eod_data VALUES('ADSK',20011120,9.04,9.58,9.04,9.16,5281600);
INSERT INTO eod_data VALUES('ADSK',20011121,9.11,9.19,8.95,9.05,1168400);
INSERT INTO eod_data VALUES('ADSK',20011123,9.01,9.11,9.00,9.06,672400);
INSERT INTO eod_data VALUES('ADSK',20011126,9.10,9.26,9.10,9.22,2922400);
INSERT INTO eod_data VALUES('ADSK',20011127,9.15,9.40,9.12,9.17,3019600);
INSERT INTO eod_data VALUES('ADSK',20011128,9.17,9.32,9.07,9.10,3840800);
INSERT INTO eod_data VALUES('ADSK',20011129,9.15,9.39,9.11,9.39,2704800);
INSERT INTO eod_data VALUES('ADSK',20011130,9.25,9.30,9.11,9.30,2384400);
INSERT INTO eod_data VALUES('ADSK',20011203,9.18,9.23,9.07,9.17,2680000);
INSERT INTO eod_data VALUES('ADSK',20011204,9.16,9.31,9.15,9.29,3248000);
INSERT INTO eod_data VALUES('ADSK',20011205,9.27,9.99,9.27,9.77,4439600);
INSERT INTO eod_data VALUES('ADSK',20011206,9.66,10.05,9.63,9.91,5161200);
INSERT INTO eod_data VALUES('ADSK',20011207,9.77,9.90,9.70,9.80,3001200);
INSERT INTO eod_data VALUES('ADSK',20011210,9.77,10.04,9.75,9.98,3098800);
INSERT INTO eod_data VALUES('ADSK',20011211,9.99,10.55,9.99,10.18,7601600);
INSERT INTO eod_data VALUES('ADSK',20011212,10.16,10.32,9.85,10.07,4357200);
INSERT INTO eod_data VALUES('ADSK',20011213,9.91,9.91,9.73,9.75,2161600);
INSERT INTO eod_data VALUES('ADSK',20011214,9.72,9.89,9.68,9.70,2724400);
INSERT INTO eod_data VALUES('ADSK',20011217,9.70,9.99,9.69,9.99,3048000);
INSERT INTO eod_data VALUES('ADSK',20011218,9.97,10.06,9.61,9.80,3100400);
INSERT INTO eod_data VALUES('ADSK',20011219,9.75,9.87,9.66,9.82,1643600);
INSERT INTO eod_data VALUES('ADSK',20011220,9.80,9.80,9.21,9.27,4382400);
INSERT INTO eod_data VALUES('ADSK',20011221,9.32,9.61,9.28,9.55,2514400);
INSERT INTO eod_data VALUES('ADSK',20011224,9.55,9.61,9.45,9.48,626800);
INSERT INTO eod_data VALUES('ADSK',20011226,9.48,9.55,9.43,9.47,598000);
INSERT INTO eod_data VALUES('ADSK',20011227,9.47,9.58,9.38,9.43,1928000);
INSERT INTO eod_data VALUES('ADSK',20011228,9.45,9.54,9.30,9.32,2937200);
INSERT INTO eod_data VALUES('ADSK',20011231,9.32,9.55,9.31,9.32,1739200);
INSERT INTO eod_data VALUES('ADSK',20020102,9.35,9.40,9.05,9.29,2568000);
INSERT INTO eod_data VALUES('ADSK',20020103,9.26,9.65,9.25,9.65,3646800);
INSERT INTO eod_data VALUES('ADSK',20020104,9.66,9.77,9.54,9.68,2804400);
INSERT INTO eod_data VALUES('ADSK',20020107,9.67,9.90,9.67,9.85,2500400);
INSERT INTO eod_data VALUES('ADSK',20020108,9.85,9.97,9.81,9.85,1856800);
INSERT INTO eod_data VALUES('ADSK',20020109,9.87,10.19,9.87,10.02,5075200);
INSERT INTO eod_data VALUES('ADSK',20020110,9.98,10.06,9.96,10.05,3940800);
INSERT INTO eod_data VALUES('ADSK',20020111,9.99,10.04,9.76,9.78,4356400);
INSERT INTO eod_data VALUES('ADSK',20020114,9.76,9.90,9.70,9.88,2754400);
INSERT INTO eod_data VALUES('ADSK',20020115,9.88,10.04,9.79,9.99,2541200);
INSERT INTO eod_data VALUES('ADSK',20020116,9.94,10.12,9.88,10.00,4134800);
INSERT INTO eod_data VALUES('ADSK',20020117,10.04,10.07,9.88,10.00,2861200);
INSERT INTO eod_data VALUES('ADSK',20020118,9.91,10.04,9.75,9.94,1922400);
INSERT INTO eod_data VALUES('ADSK',20020122,9.93,10.00,9.71,9.80,3050400);
INSERT INTO eod_data VALUES('ADSK',20020123,9.79,9.92,9.70,9.88,2123600);
INSERT INTO eod_data VALUES('ADSK',20020124,9.90,10.02,9.88,10.02,3792000);
INSERT INTO eod_data VALUES('ADSK',20020125,9.99,10.25,9.88,10.12,2155200);
INSERT INTO eod_data VALUES('ADSK',20020128,10.09,10.40,10.08,10.39,2782800);
INSERT INTO eod_data VALUES('ADSK',20020129,10.32,10.53,10.23,10.24,4260800);
INSERT INTO eod_data VALUES('ADSK',20020130,10.27,10.27,9.98,10.25,1649200);
INSERT INTO eod_data VALUES('ADSK',20020131,10.27,10.30,10.03,10.25,1649200);
INSERT INTO eod_data VALUES('ADSK',20020201,10.25,10.34,10.20,10.30,1696800);
INSERT INTO eod_data VALUES('ADSK',20020204,10.27,10.27,10.01,10.03,1865200);
INSERT INTO eod_data VALUES('ADSK',20020205,9.99,10.28,9.93,10.06,2531600);
INSERT INTO eod_data VALUES('ADSK',20020206,10.07,10.43,10.01,10.27,2796800);
INSERT INTO eod_data VALUES('ADSK',20020207,10.27,10.51,10.07,10.11,2820400);
INSERT INTO eod_data VALUES('ADSK',20020208,10.09,10.49,10.06,10.45,1467600);
INSERT INTO eod_data VALUES('ADSK',20020211,10.38,10.74,10.36,10.66,3433600);
INSERT INTO eod_data VALUES('ADSK',20020212,10.63,10.74,10.39,10.66,2184400);
INSERT INTO eod_data VALUES('ADSK',20020213,10.63,10.89,10.60,10.68,2956000);
INSERT INTO eod_data VALUES('ADSK',20020214,10.68,10.83,10.57,10.59,1772400);
INSERT INTO eod_data VALUES('ADSK',20020215,10.58,10.72,10.47,10.47,1967200);
INSERT INTO eod_data VALUES('ADSK',20020219,10.42,10.44,10.06,10.13,2229600);
INSERT INTO eod_data VALUES('ADSK',20020220,10.09,10.13,9.88,9.97,2800000);
INSERT INTO eod_data VALUES('ADSK',20020221,9.81,9.85,9.48,9.60,5430800);
INSERT INTO eod_data VALUES('ADSK',20020222,9.93,10.50,9.77,10.32,12134800);
INSERT INTO eod_data VALUES('ADSK',20020225,10.35,10.88,10.35,10.77,6167600);
INSERT INTO eod_data VALUES('ADSK',20020226,10.57,10.95,10.56,10.85,6345200);
INSERT INTO eod_data VALUES('ADSK',20020227,10.82,11.37,10.82,11.23,9411600);
INSERT INTO eod_data VALUES('ADSK',20020228,11.24,11.30,10.86,11.04,2768800);
INSERT INTO eod_data VALUES('ADSK',20020301,11.19,11.62,11.08,11.59,6687200);
INSERT INTO eod_data VALUES('ADSK',20020304,11.48,11.84,11.47,11.68,7777600);
INSERT INTO eod_data VALUES('ADSK',20020305,11.51,11.65,11.31,11.45,4599200);
INSERT INTO eod_data VALUES('ADSK',20020306,11.35,11.51,10.59,10.88,10243600);
INSERT INTO eod_data VALUES('ADSK',20020307,10.88,11.15,10.81,10.90,4082400);
INSERT INTO eod_data VALUES('ADSK',20020308,10.97,11.26,10.90,11.00,3605200);
INSERT INTO eod_data VALUES('ADSK',20020311,11.12,11.60,11.06,11.44,3203600);
INSERT INTO eod_data VALUES('ADSK',20020312,11.35,11.54,11.15,11.35,3852400);
INSERT INTO eod_data VALUES('ADSK',20020313,11.25,11.49,11.08,11.20,2382800);
INSERT INTO eod_data VALUES('ADSK',20020314,11.24,11.30,11.05,11.15,1226000);
INSERT INTO eod_data VALUES('ADSK',20020315,11.31,11.36,11.06,11.16,2671200);
INSERT INTO eod_data VALUES('ADSK',20020318,11.26,11.57,11.21,11.53,3160800);
INSERT INTO eod_data VALUES('ADSK',20020319,11.53,11.59,11.38,11.44,1701200);
INSERT INTO eod_data VALUES('ADSK',20020320,11.45,11.57,11.27,11.45,2601600);
INSERT INTO eod_data VALUES('ADSK',20020321,11.46,11.66,11.43,11.64,2956800);
INSERT INTO eod_data VALUES('ADSK',20020322,11.65,11.69,11.45,11.60,1476000);
INSERT INTO eod_data VALUES('ADSK',20020325,11.60,11.63,11.33,11.37,1698000);
INSERT INTO eod_data VALUES('ADSK',20020326,11.40,11.44,11.19,11.35,3252400);
INSERT INTO eod_data VALUES('ADSK',20020327,11.35,11.56,11.21,11.52,1946800);
INSERT INTO eod_data VALUES('ADSK',20020328,11.54,11.75,11.46,11.67,1972800);
INSERT INTO eod_data VALUES('ADSK',20020401,11.44,11.70,11.22,11.64,3116400);
INSERT INTO eod_data VALUES('ADSK',20020402,11.51,11.56,11.18,11.34,2068400);
INSERT INTO eod_data VALUES('ADSK',20020403,11.20,11.21,10.70,10.85,3438800);
INSERT INTO eod_data VALUES('ADSK',20020404,10.85,11.06,10.77,10.90,2169600);
INSERT INTO eod_data VALUES('ADSK',20020405,10.90,11.07,10.75,10.76,1807600);
INSERT INTO eod_data VALUES('ADSK',20020408,10.64,11.00,10.38,10.89,3096800);
INSERT INTO eod_data VALUES('ADSK',20020409,10.92,10.93,10.45,10.52,2568800);
INSERT INTO eod_data VALUES('ADSK',20020410,10.57,10.72,10.15,10.25,4822000);
INSERT INTO eod_data VALUES('ADSK',20020411,9.98,10.00,9.54,9.76,10366000);
INSERT INTO eod_data VALUES('ADSK',20020412,9.79,10.33,9.78,10.11,4860800);
INSERT INTO eod_data VALUES('ADSK',20020415,10.16,10.59,10.09,10.47,5337600);
INSERT INTO eod_data VALUES('ADSK',20020416,10.50,10.67,10.04,10.29,9189200);
INSERT INTO eod_data VALUES('ADSK',20020417,10.32,10.36,9.55,9.55,10037200);
INSERT INTO eod_data VALUES('ADSK',20020418,9.42,9.69,9.20,9.49,9595600);
INSERT INTO eod_data VALUES('ADSK',20020419,9.75,9.84,9.44,9.66,1926000);
INSERT INTO eod_data VALUES('ADSK',20020422,9.60,9.60,9.05,9.13,3730000);
INSERT INTO eod_data VALUES('ADSK',20020423,9.15,9.41,8.97,8.97,3579600);
INSERT INTO eod_data VALUES('ADSK',20020424,9.20,9.42,8.97,8.97,4671200);
INSERT INTO eod_data VALUES('ADSK',20020425,9.00,9.26,8.96,9.06,2992400);
INSERT INTO eod_data VALUES('ADSK',20020426,9.10,9.31,9.03,9.11,4860400);
INSERT INTO eod_data VALUES('ADSK',20020429,9.15,9.15,8.59,8.66,4058200);
INSERT INTO eod_data VALUES('ADSK',20020430,9.18,9.38,8.94,9.19,5978200);
INSERT INTO eod_data VALUES('ADSK',20020501,9.23,9.40,9.00,9.20,3774600);
INSERT INTO eod_data VALUES('ADSK',20020502,9.08,9.65,9.08,9.19,5280400);
INSERT INTO eod_data VALUES('ADSK',20020503,8.99,9.00,8.32,8.65,7762400);
INSERT INTO eod_data VALUES('ADSK',20020506,6.88,7.57,6.66,7.03,29640600);
INSERT INTO eod_data VALUES('ADSK',20020507,7.05,7.41,7.01,7.13,7578600);
INSERT INTO eod_data VALUES('ADSK',20020508,7.25,7.80,7.22,7.59,5366400);
INSERT INTO eod_data VALUES('ADSK',20020509,7.56,7.77,7.49,7.65,2760200);
INSERT INTO eod_data VALUES('ADSK',20020510,7.70,7.72,7.28,7.45,3054600);
INSERT INTO eod_data VALUES('ADSK',20020513,7.59,7.60,7.34,7.55,3457400);
INSERT INTO eod_data VALUES('ADSK',20020514,7.78,8.02,7.61,7.82,3045000);
INSERT INTO eod_data VALUES('ADSK',20020515,7.80,8.13,7.66,8.00,2737200);
INSERT INTO eod_data VALUES('ADSK',20020516,8.05,8.07,7.78,7.80,2895400);
INSERT INTO eod_data VALUES('ADSK',20020517,7.18,7.47,7.08,7.19,18967200);
INSERT INTO eod_data VALUES('ADSK',20020520,7.20,7.24,6.88,6.93,4582800);
INSERT INTO eod_data VALUES('ADSK',20020521,6.97,7.06,6.61,6.80,5859400);
INSERT INTO eod_data VALUES('ADSK',20020522,6.70,6.80,6.43,6.57,7996400);
INSERT INTO eod_data VALUES('ADSK',20020523,6.72,6.72,6.56,6.65,3570400);
INSERT INTO eod_data VALUES('ADSK',20020524,6.73,6.73,6.55,6.56,4640200);
INSERT INTO eod_data VALUES('ADSK',20020528,6.57,6.75,6.54,6.59,5808400);
INSERT INTO eod_data VALUES('ADSK',20020529,6.70,6.70,6.54,6.63,3598200);
INSERT INTO eod_data VALUES('ADSK',20020530,6.63,6.70,6.59,6.64,3480400);
INSERT INTO eod_data VALUES('ADSK',20020531,6.68,6.82,6.59,6.75,2760400);
INSERT INTO eod_data VALUES('ADSK',20020603,6.72,6.74,6.50,6.50,3225600);
INSERT INTO eod_data VALUES('ADSK',20020604,6.51,6.80,6.50,6.68,4227200);
INSERT INTO eod_data VALUES('ADSK',20020605,6.73,6.95,6.52,6.70,3437800);
INSERT INTO eod_data VALUES('ADSK',20020606,6.70,6.75,6.57,6.65,3397000);
INSERT INTO eod_data VALUES('ADSK',20020607,6.60,7.08,6.47,6.88,3907800);
INSERT INTO eod_data VALUES('ADSK',20020610,6.86,6.97,6.66,6.66,3733000);
INSERT INTO eod_data VALUES('ADSK',20020611,6.78,7.05,6.76,6.77,1885600);
INSERT INTO eod_data VALUES('ADSK',20020612,6.80,6.82,6.60,6.74,1344600);
INSERT INTO eod_data VALUES('ADSK',20020613,6.60,6.80,6.57,6.62,2433800);
INSERT INTO eod_data VALUES('ADSK',20020614,6.51,6.67,6.48,6.64,2235800);
INSERT INTO eod_data VALUES('ADSK',20020617,6.82,6.84,6.63,6.80,2060600);
INSERT INTO eod_data VALUES('ADSK',20020618,6.76,7.07,6.75,7.00,2415600);
INSERT INTO eod_data VALUES('ADSK',20020619,6.89,7.01,6.70,6.84,1765400);
INSERT INTO eod_data VALUES('ADSK',20020620,6.80,6.98,6.73,6.88,2116400);
INSERT INTO eod_data VALUES('ADSK',20020621,6.63,6.89,6.53,6.57,3710800);
INSERT INTO eod_data VALUES('ADSK',20020624,6.59,6.63,6.35,6.51,4029000);
INSERT INTO eod_data VALUES('ADSK',20020625,6.48,6.65,6.47,6.49,2298000);
INSERT INTO eod_data VALUES('ADSK',20020626,6.15,6.53,6.14,6.49,2074600);
INSERT INTO eod_data VALUES('ADSK',20020627,6.53,6.72,6.47,6.55,2239400);
INSERT INTO eod_data VALUES('ADSK',20020628,6.64,6.93,6.47,6.63,2104600);
INSERT INTO eod_data VALUES('ADSK',20020701,6.62,6.62,6.07,6.11,3432400);
INSERT INTO eod_data VALUES('ADSK',20020702,6.25,6.27,5.84,6.03,4229400);
INSERT INTO eod_data VALUES('ADSK',20020703,6.09,6.30,5.97,6.28,2838600);
INSERT INTO eod_data VALUES('ADSK',20020705,6.38,6.51,6.28,6.49,980800);
INSERT INTO eod_data VALUES('ADSK',20020708,6.50,6.61,6.22,6.36,1981600);
INSERT INTO eod_data VALUES('ADSK',20020709,6.35,6.49,6.30,6.33,3467800);
INSERT INTO eod_data VALUES('ADSK',20020710,6.45,6.45,6.28,6.30,2651000);
INSERT INTO eod_data VALUES('ADSK',20020711,6.35,6.39,6.18,6.32,2382400);
INSERT INTO eod_data VALUES('ADSK',20020712,6.32,6.53,6.28,6.29,1861800);
INSERT INTO eod_data VALUES('ADSK',20020715,6.28,6.43,6.20,6.41,2138400);
INSERT INTO eod_data VALUES('ADSK',20020716,6.45,6.63,6.30,6.55,2587200);
INSERT INTO eod_data VALUES('ADSK',20020717,6.51,6.64,6.32,6.38,2334600);
INSERT INTO eod_data VALUES('ADSK',20020718,6.34,6.49,6.29,6.41,2700400);
INSERT INTO eod_data VALUES('ADSK',20020719,6.32,6.49,6.20,6.26,1437400);
INSERT INTO eod_data VALUES('ADSK',20020722,6.26,6.26,5.99,6.03,1485992);
INSERT INTO eod_data VALUES('ADSK',20020723,5.62,5.89,5.43,5.51,5050354);
INSERT INTO eod_data VALUES('ADSK',20020724,5.43,6.13,5.40,5.94,4048394);
INSERT INTO eod_data VALUES('ADSK',20020725,5.89,6.01,5.56,5.64,2424268);
INSERT INTO eod_data VALUES('ADSK',20020726,5.70,6.03,5.64,5.84,1395944);
INSERT INTO eod_data VALUES('ADSK',20020729,6.00,6.36,5.92,6.33,2283644);
INSERT INTO eod_data VALUES('ADSK',20020730,6.18,6.37,6.13,6.36,1780248);
INSERT INTO eod_data VALUES('ADSK',20020731,6.26,6.52,6.20,6.45,2709488);
INSERT INTO eod_data VALUES('ADSK',20020801,6.32,6.50,5.89,6.00,6273734);
INSERT INTO eod_data VALUES('ADSK',20020802,6.00,6.07,5.70,6.05,1940416);
INSERT INTO eod_data VALUES('ADSK',20020805,6.01,6.02,5.59,5.68,2460470);
INSERT INTO eod_data VALUES('ADSK',20020806,5.76,6.00,5.74,5.87,1513380);
INSERT INTO eod_data VALUES('ADSK',20020807,5.95,6.00,5.68,5.89,1070082);
INSERT INTO eod_data VALUES('ADSK',20020808,5.86,6.28,5.71,6.15,2267148);
INSERT INTO eod_data VALUES('ADSK',20020809,6.09,6.22,5.97,6.15,665710);
INSERT INTO eod_data VALUES('ADSK',20020812,6.14,6.17,5.82,6.01,946316);
INSERT INTO eod_data VALUES('ADSK',20020813,5.78,5.90,5.45,5.45,2774888);
INSERT INTO eod_data VALUES('ADSK',20020814,5.50,5.88,5.47,5.84,1414490);
INSERT INTO eod_data VALUES('ADSK',20020815,5.84,5.96,5.66,5.79,2181002);
INSERT INTO eod_data VALUES('ADSK',20020816,5.10,6.36,5.09,6.34,8554372);
INSERT INTO eod_data VALUES('ADSK',20020819,6.32,6.51,6.14,6.43,1714272);
INSERT INTO eod_data VALUES('ADSK',20020820,6.35,6.68,6.28,6.50,2939584);
INSERT INTO eod_data VALUES('ADSK',20020821,6.50,6.76,6.45,6.49,3764042);
INSERT INTO eod_data VALUES('ADSK',20020822,6.55,7.03,6.47,6.99,3918948);
INSERT INTO eod_data VALUES('ADSK',20020823,6.95,6.95,6.53,6.73,2310752);
INSERT INTO eod_data VALUES('ADSK',20020826,6.74,6.86,6.55,6.84,1326234);
INSERT INTO eod_data VALUES('ADSK',20020827,6.78,6.81,6.63,6.70,1156864);
INSERT INTO eod_data VALUES('ADSK',20020828,6.69,6.72,6.45,6.53,1347334);
INSERT INTO eod_data VALUES('ADSK',20020829,6.53,6.64,6.50,6.61,1556438);
INSERT INTO eod_data VALUES('ADSK',20020830,6.61,6.70,6.53,6.65,939698);
INSERT INTO eod_data VALUES('ADSK',20020903,6.51,6.51,6.30,6.30,1205676);
INSERT INTO eod_data VALUES('ADSK',20020904,6.31,6.62,6.30,6.62,1122052);
INSERT INTO eod_data VALUES('ADSK',20020905,6.52,6.67,6.26,6.38,2292096);
INSERT INTO eod_data VALUES('ADSK',20020906,6.44,6.65,6.44,6.55,3837588);
INSERT INTO eod_data VALUES('ADSK',20020909,6.53,6.76,6.45,6.72,1551732);
INSERT INTO eod_data VALUES('ADSK',20020910,6.69,6.73,6.61,6.70,2086084);
INSERT INTO eod_data VALUES('ADSK',20020911,6.70,6.78,6.64,6.68,1268010);
INSERT INTO eod_data VALUES('ADSK',20020912,6.63,6.70,6.57,6.65,1568316);
INSERT INTO eod_data VALUES('ADSK',20020913,6.63,6.76,6.61,6.74,1344948);
INSERT INTO eod_data VALUES('ADSK',20020916,6.71,6.81,6.62,6.73,1247324);
INSERT INTO eod_data VALUES('ADSK',20020917,6.84,6.89,6.60,6.64,1505288);
INSERT INTO eod_data VALUES('ADSK',20020918,6.61,6.63,6.47,6.51,1197560);
INSERT INTO eod_data VALUES('ADSK',20020919,6.50,6.51,6.31,6.37,1803606);
INSERT INTO eod_data VALUES('ADSK',20020920,6.43,6.51,6.30,6.34,2960126);
INSERT INTO eod_data VALUES('ADSK',20020923,6.30,6.41,6.27,6.28,1386740);
INSERT INTO eod_data VALUES('ADSK',20020924,6.26,6.47,6.23,6.26,1122198);
INSERT INTO eod_data VALUES('ADSK',20020925,6.32,6.47,6.23,6.26,1750658);
INSERT INTO eod_data VALUES('ADSK',20020926,6.29,6.41,6.26,6.36,1703366);
INSERT INTO eod_data VALUES('ADSK',20020927,6.38,6.59,6.25,6.28,1672502);
INSERT INTO eod_data VALUES('ADSK',20020930,6.26,6.40,6.19,6.34,1450446);
INSERT INTO eod_data VALUES('ADSK',20021001,6.05,6.47,6.01,6.41,2196642);
INSERT INTO eod_data VALUES('ADSK',20021002,6.39,6.51,6.26,6.36,2041170);
INSERT INTO eod_data VALUES('ADSK',20021003,6.31,6.50,6.30,6.36,1492482);
INSERT INTO eod_data VALUES('ADSK',20021004,6.36,6.46,6.18,6.20,1820334);
INSERT INTO eod_data VALUES('ADSK',20021007,6.18,6.24,5.95,6.03,1211600);
INSERT INTO eod_data VALUES('ADSK',20021008,6.03,6.14,5.69,5.91,2348154);
INSERT INTO eod_data VALUES('ADSK',20021009,5.75,6.02,5.70,5.84,1679964);
INSERT INTO eod_data VALUES('ADSK',20021010,5.84,6.13,5.72,6.04,1938496);
INSERT INTO eod_data VALUES('ADSK',20021011,5.97,6.50,5.97,6.41,2601792);
INSERT INTO eod_data VALUES('ADSK',20021014,6.37,6.62,6.36,6.59,930984);
INSERT INTO eod_data VALUES('ADSK',20021015,6.61,6.74,6.22,6.38,2295094);
INSERT INTO eod_data VALUES('ADSK',20021016,6.23,6.46,6.22,6.32,3348158);
INSERT INTO eod_data VALUES('ADSK',20021017,6.36,6.53,6.34,6.41,1845848);
INSERT INTO eod_data VALUES('ADSK',20021018,6.38,6.42,6.21,6.37,2057010);
INSERT INTO eod_data VALUES('ADSK',20021021,6.39,6.42,6.22,6.28,2638600);
INSERT INTO eod_data VALUES('ADSK',20021022,6.24,6.36,6.18,6.29,1090332);
INSERT INTO eod_data VALUES('ADSK',20021023,6.27,6.30,5.95,6.09,2993738);
INSERT INTO eod_data VALUES('ADSK',20021024,6.14,6.30,6.00,6.06,1386324);
INSERT INTO eod_data VALUES('ADSK',20021025,6.07,6.26,5.99,6.24,1762272);
INSERT INTO eod_data VALUES('ADSK',20021028,6.33,6.38,6.04,6.22,2063896);
INSERT INTO eod_data VALUES('ADSK',20021029,6.20,6.20,5.75,5.83,2858606);
INSERT INTO eod_data VALUES('ADSK',20021030,5.83,6.17,5.82,6.00,1911610);
INSERT INTO eod_data VALUES('ADSK',20021031,6.00,6.11,5.76,5.85,1601516);
INSERT INTO eod_data VALUES('ADSK',20021101,5.87,6.27,5.86,6.26,4185756);
INSERT INTO eod_data VALUES('ADSK',20021104,6.25,6.68,6.11,6.60,8329806);
INSERT INTO eod_data VALUES('ADSK',20021105,6.59,6.78,6.53,6.74,3478392);
INSERT INTO eod_data VALUES('ADSK',20021106,6.72,6.82,6.44,6.72,2583196);
INSERT INTO eod_data VALUES('ADSK',20021107,6.70,6.70,6.47,6.49,2032516);
INSERT INTO eod_data VALUES('ADSK',20021108,6.50,6.53,6.38,6.45,1843338);
INSERT INTO eod_data VALUES('ADSK',20021111,6.43,6.48,6.38,6.44,2928824);
INSERT INTO eod_data VALUES('ADSK',20021112,6.39,6.51,6.38,6.47,4392510);
INSERT INTO eod_data VALUES('ADSK',20021113,6.43,6.49,6.30,6.47,2911532);
INSERT INTO eod_data VALUES('ADSK',20021114,6.53,6.78,6.53,6.75,3091606);
INSERT INTO eod_data VALUES('ADSK',20021115,6.78,7.01,6.62,6.95,3952284);
INSERT INTO eod_data VALUES('ADSK',20021118,7.06,7.24,7.01,7.04,3838590);
INSERT INTO eod_data VALUES('ADSK',20021119,7.03,7.03,6.70,6.74,3685592);
INSERT INTO eod_data VALUES('ADSK',20021120,6.77,6.89,6.72,6.86,3221002);
INSERT INTO eod_data VALUES('ADSK',20021121,6.89,7.95,6.82,7.61,8208484);
INSERT INTO eod_data VALUES('ADSK',20021122,7.55,7.74,7.11,7.43,10823358);
INSERT INTO eod_data VALUES('ADSK',20021125,7.51,7.64,7.24,7.34,4025472);
INSERT INTO eod_data VALUES('ADSK',20021126,7.34,7.42,6.91,7.14,2904966);
INSERT INTO eod_data VALUES('ADSK',20021127,7.23,8.18,7.22,7.83,5612342);
INSERT INTO eod_data VALUES('ADSK',20021129,7.83,7.93,7.68,7.74,1091510);
INSERT INTO eod_data VALUES('ADSK',20021202,7.80,8.05,7.78,7.91,4888550);
INSERT INTO eod_data VALUES('ADSK',20021203,7.76,7.89,7.70,7.70,2315410);
INSERT INTO eod_data VALUES('ADSK',20021204,7.64,7.76,7.53,7.55,5095460);
INSERT INTO eod_data VALUES('ADSK',20021205,7.66,7.66,7.47,7.49,1622728);
INSERT INTO eod_data VALUES('ADSK',20021206,7.49,7.55,7.23,7.40,2551508);
INSERT INTO eod_data VALUES('ADSK',20021209,7.55,7.59,7.18,7.18,5568338);
INSERT INTO eod_data VALUES('ADSK',20021210,7.19,7.42,7.14,7.34,2703914);
INSERT INTO eod_data VALUES('ADSK',20021211,7.28,7.42,7.25,7.26,1626064);
INSERT INTO eod_data VALUES('ADSK',20021212,7.28,7.38,7.25,7.30,2225934);
INSERT INTO eod_data VALUES('ADSK',20021213,7.30,7.32,7.14,7.24,2072372);
INSERT INTO eod_data VALUES('ADSK',20021216,7.26,7.61,7.18,7.55,3618874);
INSERT INTO eod_data VALUES('ADSK',20021217,7.60,7.73,7.55,7.55,3563532);
INSERT INTO eod_data VALUES('ADSK',20021218,7.55,7.57,7.41,7.41,3138624);
INSERT INTO eod_data VALUES('ADSK',20021219,7.38,7.49,7.33,7.43,2125196);
INSERT INTO eod_data VALUES('ADSK',20021220,7.43,7.47,7.26,7.43,3808092);
INSERT INTO eod_data VALUES('ADSK',20021223,7.39,7.42,7.22,7.37,2951442);
INSERT INTO eod_data VALUES('ADSK',20021224,7.35,7.36,7.13,7.18,1393358);
INSERT INTO eod_data VALUES('ADSK',20021226,7.18,7.36,7.13,7.15,879978);
INSERT INTO eod_data VALUES('ADSK',20021227,7.13,7.22,7.06,7.07,640486);
INSERT INTO eod_data VALUES('ADSK',20021230,7.07,7.13,6.87,7.07,1405960);
INSERT INTO eod_data VALUES('ADSK',20021231,7.11,7.22,7.01,7.15,1316208);
INSERT INTO eod_data VALUES('ADSK',20030102,7.18,7.34,7.09,7.30,1880834);
INSERT INTO eod_data VALUES('ADSK',20030103,7.26,7.32,7.00,7.09,2901624);
INSERT INTO eod_data VALUES('ADSK',20030106,7.05,7.36,6.95,7.30,2788740);
INSERT INTO eod_data VALUES('ADSK',20030107,7.26,7.63,7.20,7.61,2951872);
INSERT INTO eod_data VALUES('ADSK',20030108,7.57,7.60,7.47,7.53,2196326);
INSERT INTO eod_data VALUES('ADSK',20030109,7.55,7.70,7.49,7.64,2382818);
INSERT INTO eod_data VALUES('ADSK',20030110,7.65,7.66,7.39,7.45,2629494);
INSERT INTO eod_data VALUES('ADSK',20030113,7.46,7.56,7.24,7.39,2085716);
INSERT INTO eod_data VALUES('ADSK',20030114,7.41,7.51,7.34,7.45,1384770);
INSERT INTO eod_data VALUES('ADSK',20030115,7.52,8.12,7.50,7.97,7626634);
INSERT INTO eod_data VALUES('ADSK',20030116,7.91,7.97,7.74,7.75,2687152);
INSERT INTO eod_data VALUES('ADSK',20030117,7.63,7.75,7.38,7.55,2108224);
INSERT INTO eod_data VALUES('ADSK',20030121,7.57,7.68,7.32,7.53,1639640);
INSERT INTO eod_data VALUES('ADSK',20030122,7.53,7.66,7.33,7.36,2182856);
INSERT INTO eod_data VALUES('ADSK',20030123,7.36,7.73,7.30,7.69,3402020);
INSERT INTO eod_data VALUES('ADSK',20030124,7.68,7.69,7.49,7.53,2037380);
INSERT INTO eod_data VALUES('ADSK',20030127,7.51,7.68,7.43,7.43,1778026);
INSERT INTO eod_data VALUES('ADSK',20030128,7.45,7.64,7.39,7.61,2167704);
INSERT INTO eod_data VALUES('ADSK',20030129,7.60,7.69,7.44,7.64,1288794);
INSERT INTO eod_data VALUES('ADSK',20030130,7.66,7.66,7.43,7.50,2376754);
INSERT INTO eod_data VALUES('ADSK',20030131,7.50,7.57,7.43,7.47,1465894);
INSERT INTO eod_data VALUES('ADSK',20030203,7.51,7.60,7.43,7.53,1002326);
INSERT INTO eod_data VALUES('ADSK',20030204,7.53,7.59,7.34,7.48,1551618);
INSERT INTO eod_data VALUES('ADSK',20030205,7.43,7.55,7.18,7.42,2311214);
INSERT INTO eod_data VALUES('ADSK',20030206,7.39,7.41,7.11,7.20,1732414);
INSERT INTO eod_data VALUES('ADSK',20030207,7.20,7.26,6.88,7.00,1351152);
INSERT INTO eod_data VALUES('ADSK',20030210,7.01,7.16,6.97,7.16,2431116);
INSERT INTO eod_data VALUES('ADSK',20030211,7.16,7.17,6.95,6.99,2113396);
INSERT INTO eod_data VALUES('ADSK',20030212,7.00,7.01,6.89,6.93,1213876);
INSERT INTO eod_data VALUES('ADSK',20030213,6.93,6.95,6.77,6.88,1475808);
INSERT INTO eod_data VALUES('ADSK',20030214,6.95,7.05,6.85,7.00,1843412);
INSERT INTO eod_data VALUES('ADSK',20030218,7.01,7.22,6.96,7.14,2047362);
INSERT INTO eod_data VALUES('ADSK',20030219,7.14,7.14,7.01,7.10,958204);
INSERT INTO eod_data VALUES('ADSK',20030220,7.19,7.24,7.05,7.11,1249920);
INSERT INTO eod_data VALUES('ADSK',20030221,7.13,7.22,6.94,7.20,3094256);
INSERT INTO eod_data VALUES('ADSK',20030224,7.13,7.29,7.11,7.17,1881234);
INSERT INTO eod_data VALUES('ADSK',20030225,7.14,7.14,6.47,6.64,7856748);
INSERT INTO eod_data VALUES('ADSK',20030226,6.43,7.22,6.41,7.05,18562550);
INSERT INTO eod_data VALUES('ADSK',20030227,7.05,7.24,6.84,6.99,3647644);
INSERT INTO eod_data VALUES('ADSK',20030228,7.01,7.26,6.96,7.24,6699332);
INSERT INTO eod_data VALUES('ADSK',20030303,7.30,7.62,7.01,7.15,3919326);
INSERT INTO eod_data VALUES('ADSK',20030304,7.14,7.14,6.99,7.01,1668028);
INSERT INTO eod_data VALUES('ADSK',20030305,7.01,7.01,6.76,6.89,2324978);
INSERT INTO eod_data VALUES('ADSK',20030306,6.89,6.97,6.80,6.92,1750402);
INSERT INTO eod_data VALUES('ADSK',20030307,6.89,7.20,6.78,7.05,1876078);
INSERT INTO eod_data VALUES('ADSK',20030310,7.05,7.09,6.95,6.99,1460000);
INSERT INTO eod_data VALUES('ADSK',20030311,6.99,7.09,6.85,6.93,2151080);
INSERT INTO eod_data VALUES('ADSK',20030312,6.91,7.22,6.86,7.22,2990148);
INSERT INTO eod_data VALUES('ADSK',20030313,7.60,7.61,7.20,7.36,3794550);
INSERT INTO eod_data VALUES('ADSK',20030314,7.29,7.53,7.29,7.34,2078934);
INSERT INTO eod_data VALUES('ADSK',20030317,7.33,7.95,7.26,7.80,3591536);
INSERT INTO eod_data VALUES('ADSK',20030318,7.82,7.84,7.62,7.74,2293590);
INSERT INTO eod_data VALUES('ADSK',20030319,7.75,7.82,7.55,7.60,1935804);
INSERT INTO eod_data VALUES('ADSK',20030320,7.60,7.72,7.53,7.68,1472604);
INSERT INTO eod_data VALUES('ADSK',20030321,7.83,7.90,7.63,7.78,2244090);
INSERT INTO eod_data VALUES('ADSK',20030324,7.66,7.78,7.56,7.61,1727974);
INSERT INTO eod_data VALUES('ADSK',20030325,7.61,7.89,7.55,7.82,1950802);
INSERT INTO eod_data VALUES('ADSK',20030326,7.76,7.89,7.72,7.76,2024010);
INSERT INTO eod_data VALUES('ADSK',20030327,7.77,8.00,7.66,7.88,2769450);
INSERT INTO eod_data VALUES('ADSK',20030328,7.88,7.99,7.77,7.89,2990932);
INSERT INTO eod_data VALUES('ADSK',20030331,7.65,7.86,7.51,7.63,2984334);
INSERT INTO eod_data VALUES('ADSK',20030401,7.40,7.88,7.39,7.78,5504832);
INSERT INTO eod_data VALUES('ADSK',20030402,7.90,8.23,7.80,8.19,5248508);
INSERT INTO eod_data VALUES('ADSK',20030403,8.18,8.25,8.14,8.22,3201392);
INSERT INTO eod_data VALUES('ADSK',20030404,8.19,8.21,7.95,8.09,2449358);
INSERT INTO eod_data VALUES('ADSK',20030407,8.24,8.43,8.16,8.27,2768226);
INSERT INTO eod_data VALUES('ADSK',20030408,8.27,8.27,8.10,8.23,1507366);
INSERT INTO eod_data VALUES('ADSK',20030409,8.23,8.32,7.97,8.00,1261996);
INSERT INTO eod_data VALUES('ADSK',20030410,7.99,8.05,7.71,8.02,3164114);
INSERT INTO eod_data VALUES('ADSK',20030411,8.26,8.34,7.82,7.85,2831580);
INSERT INTO eod_data VALUES('ADSK',20030414,7.86,7.97,7.86,7.95,2624828);
INSERT INTO eod_data VALUES('ADSK',20030415,7.70,7.82,7.55,7.63,4996950);
INSERT INTO eod_data VALUES('ADSK',20030416,7.67,7.78,7.64,7.68,1998020);
INSERT INTO eod_data VALUES('ADSK',20030417,7.67,7.99,7.59,7.95,3155440);
INSERT INTO eod_data VALUES('ADSK',20030421,7.95,7.99,7.82,7.92,1547484);
INSERT INTO eod_data VALUES('ADSK',20030422,7.84,7.95,7.78,7.90,1887368);
INSERT INTO eod_data VALUES('ADSK',20030423,7.90,7.95,7.80,7.83,2083344);
INSERT INTO eod_data VALUES('ADSK',20030424,7.80,7.90,7.77,7.86,2025846);
INSERT INTO eod_data VALUES('ADSK',20030425,7.86,7.89,7.68,7.74,3006346);
INSERT INTO eod_data VALUES('ADSK',20030428,7.72,7.94,7.66,7.88,2982622);
INSERT INTO eod_data VALUES('ADSK',20030429,7.88,8.03,7.84,7.93,2406452);
INSERT INTO eod_data VALUES('ADSK',20030430,7.91,7.99,7.78,7.78,2604610);
INSERT INTO eod_data VALUES('ADSK',20030501,7.80,7.88,7.73,7.80,1898838);
INSERT INTO eod_data VALUES('ADSK',20030502,7.72,7.82,7.68,7.75,4399558);
INSERT INTO eod_data VALUES('ADSK',20030505,7.75,7.98,7.74,7.85,2509020);
INSERT INTO eod_data VALUES('ADSK',20030506,7.86,8.10,7.78,8.04,2681488);
INSERT INTO eod_data VALUES('ADSK',20030507,8.05,8.10,7.91,7.93,2493232);
INSERT INTO eod_data VALUES('ADSK',20030508,7.93,8.06,7.92,7.93,2063426);
INSERT INTO eod_data VALUES('ADSK',20030509,8.15,8.23,8.06,8.19,4250724);
INSERT INTO eod_data VALUES('ADSK',20030512,8.16,8.44,8.15,8.43,3294586);
INSERT INTO eod_data VALUES('ADSK',20030513,8.43,8.61,8.31,8.47,3273604);
INSERT INTO eod_data VALUES('ADSK',20030514,8.49,8.56,8.23,8.23,2908492);
INSERT INTO eod_data VALUES('ADSK',20030515,8.21,8.45,8.20,8.38,2698096);
INSERT INTO eod_data VALUES('ADSK',20030516,8.25,8.47,8.22,8.40,2575984);
INSERT INTO eod_data VALUES('ADSK',20030519,8.45,8.45,7.87,7.97,2968944);
INSERT INTO eod_data VALUES('ADSK',20030520,8.12,8.12,7.51,7.74,4096414);
INSERT INTO eod_data VALUES('ADSK',20030521,7.72,7.82,7.57,7.64,2746482);
INSERT INTO eod_data VALUES('ADSK',20030522,7.68,7.82,7.45,7.77,5295626);
INSERT INTO eod_data VALUES('ADSK',20030523,7.15,7.50,7.00,7.43,15516374);
INSERT INTO eod_data VALUES('ADSK',20030527,7.43,7.59,7.38,7.45,4896630);
INSERT INTO eod_data VALUES('ADSK',20030528,7.47,7.68,7.31,7.61,5104670);
INSERT INTO eod_data VALUES('ADSK',20030529,7.61,7.68,7.49,7.61,2739908);
INSERT INTO eod_data VALUES('ADSK',20030530,7.51,7.59,7.34,7.47,5072474);
INSERT INTO eod_data VALUES('ADSK',20030602,7.50,7.50,7.01,7.05,10524240);
INSERT INTO eod_data VALUES('ADSK',20030603,7.12,7.39,7.04,7.35,5190952);
INSERT INTO eod_data VALUES('ADSK',20030604,7.39,7.66,7.30,7.58,4217326);
INSERT INTO eod_data VALUES('ADSK',20030605,7.59,7.78,7.55,7.72,3730842);
INSERT INTO eod_data VALUES('ADSK',20030606,7.86,8.23,7.72,7.76,6235854);
INSERT INTO eod_data VALUES('ADSK',20030609,7.75,7.86,7.71,7.81,2320436);
INSERT INTO eod_data VALUES('ADSK',20030610,7.82,8.05,7.82,8.05,2227982);
INSERT INTO eod_data VALUES('ADSK',20030611,8.04,8.35,7.97,8.32,7041132);
INSERT INTO eod_data VALUES('ADSK',20030612,8.34,8.45,8.28,8.44,3264580);
INSERT INTO eod_data VALUES('ADSK',20030613,8.43,8.44,8.10,8.16,1752268);
INSERT INTO eod_data VALUES('ADSK',20030616,8.16,8.45,8.14,8.45,2185592);
INSERT INTO eod_data VALUES('ADSK',20030617,8.44,8.50,8.39,8.48,2781346);
INSERT INTO eod_data VALUES('ADSK',20030618,8.45,8.55,8.38,8.49,3697356);
INSERT INTO eod_data VALUES('ADSK',20030619,8.47,8.50,8.24,8.42,3917614);
INSERT INTO eod_data VALUES('ADSK',20030620,8.25,8.50,8.07,8.13,3272372);
INSERT INTO eod_data VALUES('ADSK',20030623,8.14,8.15,7.83,7.89,3937456);
INSERT INTO eod_data VALUES('ADSK',20030624,8.01,8.01,7.75,7.90,3933154);
INSERT INTO eod_data VALUES('ADSK',20030625,7.91,7.97,7.78,7.80,3452262);
INSERT INTO eod_data VALUES('ADSK',20030626,7.88,8.04,7.80,7.84,3449826);
INSERT INTO eod_data VALUES('ADSK',20030627,7.88,8.21,7.86,8.10,2744870);
INSERT INTO eod_data VALUES('ADSK',20030630,8.10,8.18,8.01,8.09,2295500);
INSERT INTO eod_data VALUES('ADSK',20030701,8.10,8.16,7.82,8.07,2314510);
INSERT INTO eod_data VALUES('ADSK',20030702,8.10,8.27,8.09,8.24,2180876);
INSERT INTO eod_data VALUES('ADSK',20030703,8.15,8.15,7.95,7.99,1788058);
INSERT INTO eod_data VALUES('ADSK',20030707,8.04,8.25,8.01,8.24,2471738);
INSERT INTO eod_data VALUES('ADSK',20030708,8.24,8.30,8.15,8.22,2880508);
INSERT INTO eod_data VALUES('ADSK',20030709,8.11,8.27,7.99,8.11,2279498);
INSERT INTO eod_data VALUES('ADSK',20030710,7.98,8.09,7.93,7.99,1269540);
INSERT INTO eod_data VALUES('ADSK',20030711,8.02,8.10,7.95,7.97,1082294);
INSERT INTO eod_data VALUES('ADSK',20030714,8.06,8.35,8.01,8.23,1716438);
INSERT INTO eod_data VALUES('ADSK',20030715,8.22,8.35,8.13,8.23,2124670);
INSERT INTO eod_data VALUES('ADSK',20030716,8.18,8.27,7.99,8.13,2023876);
INSERT INTO eod_data VALUES('ADSK',20030717,8.06,8.07,7.49,7.60,6546346);
INSERT INTO eod_data VALUES('ADSK',20030718,7.61,7.72,7.50,7.63,2377124);
INSERT INTO eod_data VALUES('ADSK',20030721,7.63,7.63,7.44,7.49,1192066);
INSERT INTO eod_data VALUES('ADSK',20030722,7.57,7.64,7.45,7.55,1387824);
INSERT INTO eod_data VALUES('ADSK',20030723,7.55,7.65,7.47,7.47,3188304);
INSERT INTO eod_data VALUES('ADSK',20030724,7.52,7.59,7.38,7.48,2229338);
INSERT INTO eod_data VALUES('ADSK',20030725,7.49,7.50,7.20,7.38,2410062);
INSERT INTO eod_data VALUES('ADSK',20030728,7.48,7.48,7.20,7.28,2494918);
INSERT INTO eod_data VALUES('ADSK',20030729,7.31,7.59,7.26,7.51,1943916);
INSERT INTO eod_data VALUES('ADSK',20030730,7.43,7.64,7.43,7.55,2727702);
INSERT INTO eod_data VALUES('ADSK',20030731,7.57,7.64,7.45,7.45,1000892);
INSERT INTO eod_data VALUES('ADSK',20030801,7.51,7.63,7.41,7.50,1185048);
INSERT INTO eod_data VALUES('ADSK',20030804,7.47,7.62,7.32,7.61,992780);
INSERT INTO eod_data VALUES('ADSK',20030805,7.63,7.63,7.40,7.49,1885248);
INSERT INTO eod_data VALUES('ADSK',20030806,7.45,7.57,7.36,7.51,1789366);
INSERT INTO eod_data VALUES('ADSK',20030807,7.57,7.61,7.35,7.48,1900382);
INSERT INTO eod_data VALUES('ADSK',20030808,7.54,7.60,7.35,7.38,2688550);
INSERT INTO eod_data VALUES('ADSK',20030811,7.41,7.51,7.39,7.45,3740150);
INSERT INTO eod_data VALUES('ADSK',20030812,7.45,7.49,7.41,7.46,1763326);
INSERT INTO eod_data VALUES('ADSK',20030813,7.45,7.62,7.44,7.55,1445488);
INSERT INTO eod_data VALUES('ADSK',20030814,7.60,7.80,7.55,7.75,1738816);
INSERT INTO eod_data VALUES('ADSK',20030815,7.78,7.83,7.60,7.78,686814);
INSERT INTO eod_data VALUES('ADSK',20030818,7.82,7.95,7.70,7.95,1894728);
INSERT INTO eod_data VALUES('ADSK',20030819,7.93,7.99,7.83,7.93,1933076);
INSERT INTO eod_data VALUES('ADSK',20030820,7.91,8.10,7.87,8.08,2094600);
INSERT INTO eod_data VALUES('ADSK',20030821,8.11,8.19,8.05,8.10,2128534);
INSERT INTO eod_data VALUES('ADSK',20030822,8.97,9.00,8.73,8.84,11659600);
INSERT INTO eod_data VALUES('ADSK',20030825,8.88,8.88,8.57,8.70,1801528);
INSERT INTO eod_data VALUES('ADSK',20030826,8.68,8.70,8.48,8.64,1742318);
INSERT INTO eod_data VALUES('ADSK',20030827,8.60,8.66,8.54,8.62,1526962);
INSERT INTO eod_data VALUES('ADSK',20030828,8.91,8.94,8.59,8.93,2637594);
INSERT INTO eod_data VALUES('ADSK',20030829,8.83,9.00,8.83,8.95,2053194);
INSERT INTO eod_data VALUES('ADSK',20030902,9.00,9.22,8.95,9.15,2467224);
INSERT INTO eod_data VALUES('ADSK',20030903,9.22,9.47,9.22,9.25,3733622);
INSERT INTO eod_data VALUES('ADSK',20030904,9.30,9.31,8.91,9.13,2461728);
INSERT INTO eod_data VALUES('ADSK',20030905,9.13,9.14,8.92,8.94,1931222);
INSERT INTO eod_data VALUES('ADSK',20030908,8.86,9.15,8.82,9.07,2544194);
INSERT INTO eod_data VALUES('ADSK',20030909,9.06,9.06,8.85,8.97,3066926);
INSERT INTO eod_data VALUES('ADSK',20030910,8.95,9.02,8.73,8.77,2518364);
INSERT INTO eod_data VALUES('ADSK',20030911,8.73,8.98,8.70,8.89,1156712);
INSERT INTO eod_data VALUES('ADSK',20030912,8.77,8.93,8.68,8.90,798692);
INSERT INTO eod_data VALUES('ADSK',20030915,8.91,8.91,8.72,8.82,1519068);
INSERT INTO eod_data VALUES('ADSK',20030916,8.77,9.05,8.77,8.95,1456552);
INSERT INTO eod_data VALUES('ADSK',20030917,8.92,9.05,8.92,9.01,1738828);
INSERT INTO eod_data VALUES('ADSK',20030918,9.00,9.02,8.85,9.00,1553350);
INSERT INTO eod_data VALUES('ADSK',20030919,8.75,9.01,8.75,9.00,1282934);
INSERT INTO eod_data VALUES('ADSK',20030922,8.91,8.94,8.75,8.81,1169594);
INSERT INTO eod_data VALUES('ADSK',20030923,8.96,9.14,8.94,9.08,3051548);
INSERT INTO eod_data VALUES('ADSK',20030924,9.12,9.15,8.79,8.81,1290936);
INSERT INTO eod_data VALUES('ADSK',20030925,8.86,8.90,8.65,8.73,1726294);
INSERT INTO eod_data VALUES('ADSK',20030926,8.68,8.72,8.52,8.56,1874242);
INSERT INTO eod_data VALUES('ADSK',20030929,8.60,8.73,8.60,8.70,1715980);
INSERT INTO eod_data VALUES('ADSK',20030930,8.67,8.70,8.50,8.51,2090342);
INSERT INTO eod_data VALUES('ADSK',20031001,8.50,8.65,8.35,8.63,1796270);
INSERT INTO eod_data VALUES('ADSK',20031002,8.66,8.77,8.60,8.68,2091832);
INSERT INTO eod_data VALUES('ADSK',20031003,8.80,9.28,8.80,9.07,3746082);
INSERT INTO eod_data VALUES('ADSK',20031006,9.05,9.22,9.04,9.16,1607602);
INSERT INTO eod_data VALUES('ADSK',20031007,9.15,9.25,9.07,9.25,2044602);
INSERT INTO eod_data VALUES('ADSK',20031008,9.30,9.35,9.23,9.27,891014);
INSERT INTO eod_data VALUES('ADSK',20031009,9.31,9.41,9.19,9.29,1338442);
INSERT INTO eod_data VALUES('ADSK',20031010,9.29,9.34,9.15,9.24,436062);
INSERT INTO eod_data VALUES('ADSK',20031013,9.27,9.48,9.24,9.43,1527092);
INSERT INTO eod_data VALUES('ADSK',20031014,9.36,9.45,9.35,9.45,663246);
INSERT INTO eod_data VALUES('ADSK',20031015,9.47,9.57,9.40,9.50,2540554);
INSERT INTO eod_data VALUES('ADSK',20031016,9.40,9.52,9.40,9.48,1364154);
INSERT INTO eod_data VALUES('ADSK',20031017,9.47,9.50,9.38,9.45,2240992);
INSERT INTO eod_data VALUES('ADSK',20031020,9.46,9.48,9.26,9.45,1339240);
INSERT INTO eod_data VALUES('ADSK',20031021,9.50,9.77,9.44,9.75,3217382);
INSERT INTO eod_data VALUES('ADSK',20031022,9.73,9.73,9.55,9.61,2442824);
INSERT INTO eod_data VALUES('ADSK',20031023,9.51,9.55,9.32,9.48,2154718);
INSERT INTO eod_data VALUES('ADSK',20031024,9.41,9.51,9.25,9.37,2748784);
INSERT INTO eod_data VALUES('ADSK',20031027,9.40,9.50,9.35,9.44,785040);
INSERT INTO eod_data VALUES('ADSK',20031028,9.47,9.68,9.44,9.68,897046);
INSERT INTO eod_data VALUES('ADSK',20031029,9.65,9.78,9.55,9.65,1307048);
INSERT INTO eod_data VALUES('ADSK',20031030,9.77,9.81,9.52,9.60,1309928);
INSERT INTO eod_data VALUES('ADSK',20031031,9.60,9.73,9.57,9.65,809904);
INSERT INTO eod_data VALUES('ADSK',20031103,9.77,10.16,9.76,10.11,3355138);
INSERT INTO eod_data VALUES('ADSK',20031104,10.13,10.25,10.02,10.25,2133152);
INSERT INTO eod_data VALUES('ADSK',20031105,10.24,10.25,9.94,10.08,1393572);
INSERT INTO eod_data VALUES('ADSK',20031106,10.06,10.37,10.05,10.23,3432556);
INSERT INTO eod_data VALUES('ADSK',20031107,10.41,10.49,10.10,10.13,3306196);
INSERT INTO eod_data VALUES('ADSK',20031110,10.18,10.47,10.12,10.15,3586744);
INSERT INTO eod_data VALUES('ADSK',20031111,10.15,10.26,10.10,10.22,3009622);
INSERT INTO eod_data VALUES('ADSK',20031112,10.23,10.48,10.20,10.45,2378760);
INSERT INTO eod_data VALUES('ADSK',20031113,10.44,10.45,10.28,10.41,1518058);
INSERT INTO eod_data VALUES('ADSK',20031114,10.40,10.44,10.15,10.21,1974504);
INSERT INTO eod_data VALUES('ADSK',20031117,10.18,10.18,9.95,10.05,1918072);
INSERT INTO eod_data VALUES('ADSK',20031118,9.99,10.07,9.76,9.81,1611282);
INSERT INTO eod_data VALUES('ADSK',20031119,9.77,9.89,9.60,9.70,1809392);
INSERT INTO eod_data VALUES('ADSK',20031120,9.63,10.02,9.56,9.70,2687302);
INSERT INTO eod_data VALUES('ADSK',20031121,11.35,11.66,10.83,11.27,18150758);
INSERT INTO eod_data VALUES('ADSK',20031124,11.27,11.53,10.91,11.45,4623796);
INSERT INTO eod_data VALUES('ADSK',20031125,11.40,11.75,11.20,11.60,5638092);
INSERT INTO eod_data VALUES('ADSK',20031126,11.58,11.60,11.39,11.43,1996362);
INSERT INTO eod_data VALUES('ADSK',20031128,11.36,11.63,11.35,11.59,927004);
INSERT INTO eod_data VALUES('ADSK',20031201,11.40,11.77,11.39,11.65,4916026);
INSERT INTO eod_data VALUES('ADSK',20031202,11.79,12.11,11.60,11.88,7937476);
INSERT INTO eod_data VALUES('ADSK',20031203,11.91,12.10,11.88,12.06,8683062);
INSERT INTO eod_data VALUES('ADSK',20031204,12.13,12.24,11.81,12.02,5451248);
INSERT INTO eod_data VALUES('ADSK',20031205,11.88,11.89,11.60,11.77,3383656);
INSERT INTO eod_data VALUES('ADSK',20031208,11.70,11.83,11.48,11.75,3614556);
INSERT INTO eod_data VALUES('ADSK',20031209,11.82,11.97,11.63,11.69,3310284);
INSERT INTO eod_data VALUES('ADSK',20031210,11.68,11.88,11.52,11.82,5714584);
INSERT INTO eod_data VALUES('ADSK',20031211,11.76,12.34,11.74,12.23,4320738);
INSERT INTO eod_data VALUES('ADSK',20031212,12.31,12.42,12.09,12.32,3565212);
INSERT INTO eod_data VALUES('ADSK',20031215,12.44,12.44,12.01,12.08,3133124);
INSERT INTO eod_data VALUES('ADSK',20031216,12.05,12.24,11.89,12.20,2703494);
INSERT INTO eod_data VALUES('ADSK',20031217,12.23,12.26,12.02,12.24,1501554);
INSERT INTO eod_data VALUES('ADSK',20031218,12.35,12.45,12.23,12.30,2464454);
INSERT INTO eod_data VALUES('ADSK',20031219,12.23,12.31,12.06,12.26,3461984);
INSERT INTO eod_data VALUES('ADSK',20031222,12.18,12.35,12.00,12.32,1991230);
INSERT INTO eod_data VALUES('ADSK',20031223,12.36,12.38,12.13,12.36,2041708);
INSERT INTO eod_data VALUES('ADSK',20031224,12.32,12.35,12.22,12.30,686818);
INSERT INTO eod_data VALUES('ADSK',20031226,12.27,12.35,12.20,12.27,415244);
INSERT INTO eod_data VALUES('ADSK',20031229,12.24,12.38,12.13,12.38,1926600);
INSERT INTO eod_data VALUES('ADSK',20031230,12.16,12.40,12.15,12.33,2027014);
INSERT INTO eod_data VALUES('ADSK',20031231,12.32,12.38,12.19,12.29,2022578);
INSERT INTO eod_data VALUES('ADSK',20040102,12.16,12.39,12.10,12.25,3645014);
INSERT INTO eod_data VALUES('ADSK',20040105,12.25,12.38,12.20,12.36,2337258);
INSERT INTO eod_data VALUES('ADSK',20040106,12.38,12.40,12.20,12.29,3175770);
INSERT INTO eod_data VALUES('ADSK',20040107,12.19,12.41,12.13,12.40,3029380);
INSERT INTO eod_data VALUES('ADSK',20040108,12.31,12.56,12.25,12.48,3424112);
INSERT INTO eod_data VALUES('ADSK',20040109,12.47,12.53,12.24,12.32,1769432);
INSERT INTO eod_data VALUES('ADSK',20040112,12.45,12.57,12.40,12.50,3414698);
INSERT INTO eod_data VALUES('ADSK',20040113,12.43,12.52,12.31,12.45,2640208);
INSERT INTO eod_data VALUES('ADSK',20040114,12.44,12.55,12.39,12.55,3108824);
INSERT INTO eod_data VALUES('ADSK',20040115,12.42,12.75,12.40,12.65,4250762);
INSERT INTO eod_data VALUES('ADSK',20040116,12.61,13.00,12.53,12.85,3144690);
INSERT INTO eod_data VALUES('ADSK',20040120,12.82,13.00,12.76,12.88,5118340);
INSERT INTO eod_data VALUES('ADSK',20040121,12.93,13.40,12.84,13.27,4431352);
INSERT INTO eod_data VALUES('ADSK',20040122,13.25,13.35,13.03,13.07,1378836);
INSERT INTO eod_data VALUES('ADSK',20040123,13.15,13.28,12.95,13.07,1560936);
INSERT INTO eod_data VALUES('ADSK',20040126,13.03,13.09,12.69,13.05,2080322);
INSERT INTO eod_data VALUES('ADSK',20040127,13.00,13.10,12.85,13.00,1440816);
INSERT INTO eod_data VALUES('ADSK',20040128,12.90,13.14,12.80,12.94,1976398);
INSERT INTO eod_data VALUES('ADSK',20040129,12.98,12.99,12.52,12.76,2146784);
INSERT INTO eod_data VALUES('ADSK',20040130,12.82,12.99,12.68,12.85,1264574);
INSERT INTO eod_data VALUES('ADSK',20040202,12.89,13.13,12.80,12.93,1147626);
INSERT INTO eod_data VALUES('ADSK',20040203,12.77,13.07,12.68,13.02,1381728);
INSERT INTO eod_data VALUES('ADSK',20040204,12.90,12.97,12.52,12.55,1168582);
INSERT INTO eod_data VALUES('ADSK',20040205,12.60,13.14,12.51,13.05,2311346);
INSERT INTO eod_data VALUES('ADSK',20040206,13.07,13.30,12.95,13.29,1112104);
INSERT INTO eod_data VALUES('ADSK',20040209,13.32,13.67,13.18,13.40,2550508);
INSERT INTO eod_data VALUES('ADSK',20040210,13.43,13.69,13.25,13.64,2243748);
INSERT INTO eod_data VALUES('ADSK',20040211,13.59,14.03,13.56,13.90,3935606);
INSERT INTO eod_data VALUES('ADSK',20040212,13.90,13.91,13.60,13.80,1580580);
INSERT INTO eod_data VALUES('ADSK',20040213,13.92,13.95,13.45,13.84,2353546);
INSERT INTO eod_data VALUES('ADSK',20040217,13.78,13.97,13.70,13.81,1232100);
INSERT INTO eod_data VALUES('ADSK',20040218,13.77,13.81,13.52,13.52,1694112);
INSERT INTO eod_data VALUES('ADSK',20040219,13.62,13.72,13.36,13.39,1397914);
INSERT INTO eod_data VALUES('ADSK',20040220,13.47,13.49,12.84,13.31,2186580);
INSERT INTO eod_data VALUES('ADSK',20040223,13.47,13.49,12.90,13.13,2370256);
INSERT INTO eod_data VALUES('ADSK',20040224,13.13,13.20,12.82,12.94,2213390);
INSERT INTO eod_data VALUES('ADSK',20040225,12.99,13.22,12.51,12.95,3216136);
INSERT INTO eod_data VALUES('ADSK',20040226,12.90,13.28,12.78,12.98,6079188);
INSERT INTO eod_data VALUES('ADSK',20040227,14.31,14.60,13.89,14.38,28455746);
INSERT INTO eod_data VALUES('ADSK',20040301,14.15,14.55,14.10,14.48,7139428);
INSERT INTO eod_data VALUES('ADSK',20040302,14.22,14.48,14.06,14.43,5677964);
INSERT INTO eod_data VALUES('ADSK',20040303,14.28,14.47,14.23,14.33,2803240);
INSERT INTO eod_data VALUES('ADSK',20040304,14.40,14.48,14.31,14.44,4477278);
INSERT INTO eod_data VALUES('ADSK',20040305,14.27,14.60,14.24,14.50,4552738);
INSERT INTO eod_data VALUES('ADSK',20040308,14.50,14.60,14.39,14.40,4576750);
INSERT INTO eod_data VALUES('ADSK',20040309,14.39,14.52,14.31,14.40,5725578);
INSERT INTO eod_data VALUES('ADSK',20040310,14.40,14.73,14.38,14.45,8725036);
INSERT INTO eod_data VALUES('ADSK',20040311,14.26,14.53,14.25,14.30,4034084);
INSERT INTO eod_data VALUES('ADSK',20040312,14.40,14.48,14.26,14.44,2175026);
INSERT INTO eod_data VALUES('ADSK',20040315,14.38,14.39,14.15,14.25,2619814);
INSERT INTO eod_data VALUES('ADSK',20040316,14.10,14.20,13.84,13.96,5157760);
INSERT INTO eod_data VALUES('ADSK',20040317,13.94,14.27,13.93,14.23,4870286);
INSERT INTO eod_data VALUES('ADSK',20040318,14.25,14.43,14.13,14.40,3009328);
INSERT INTO eod_data VALUES('ADSK',20040319,14.44,14.45,14.30,14.30,3039336);
INSERT INTO eod_data VALUES('ADSK',20040322,14.22,14.25,13.91,14.15,3535846);
INSERT INTO eod_data VALUES('ADSK',20040323,14.15,14.24,13.94,14.01,3811814);
INSERT INTO eod_data VALUES('ADSK',20040324,14.07,14.25,14.01,14.23,3085060);
INSERT INTO eod_data VALUES('ADSK',20040325,14.25,14.75,14.23,14.73,3717750);
INSERT INTO eod_data VALUES('ADSK',20040326,14.56,15.03,14.55,15.01,4824918);
INSERT INTO eod_data VALUES('ADSK',20040329,14.89,15.13,14.86,14.97,3622394);
INSERT INTO eod_data VALUES('ADSK',20040330,15.63,15.98,15.52,15.73,10315166);
INSERT INTO eod_data VALUES('ADSK',20040331,15.64,15.98,15.63,15.76,4934334);
INSERT INTO eod_data VALUES('ADSK',20040401,15.53,16.03,15.45,16.00,4389362);
INSERT INTO eod_data VALUES('ADSK',20040402,16.13,16.42,16.08,16.28,3011354);
INSERT INTO eod_data VALUES('ADSK',20040405,16.27,16.53,16.22,16.42,3108628);
INSERT INTO eod_data VALUES('ADSK',20040406,16.42,16.53,16.23,16.50,2807660);
INSERT INTO eod_data VALUES('ADSK',20040407,16.44,16.75,16.38,16.65,2272086);
INSERT INTO eod_data VALUES('ADSK',20040408,16.67,16.90,16.67,16.81,2824822);
INSERT INTO eod_data VALUES('ADSK',20040412,17.09,17.09,16.84,16.88,2577870);
INSERT INTO eod_data VALUES('ADSK',20040413,17.00,17.05,16.84,16.84,3362690);
INSERT INTO eod_data VALUES('ADSK',20040414,16.68,16.81,16.55,16.58,2506734);
INSERT INTO eod_data VALUES('ADSK',20040415,16.63,16.73,16.56,16.57,1870324);
INSERT INTO eod_data VALUES('ADSK',20040416,16.69,17.01,16.61,16.97,5036956);
INSERT INTO eod_data VALUES('ADSK',20040419,17.00,17.10,16.85,17.03,2510464);
INSERT INTO eod_data VALUES('ADSK',20040420,17.11,17.20,16.58,16.59,2811070);
INSERT INTO eod_data VALUES('ADSK',20040421,16.67,17.18,16.63,17.00,2554470);
INSERT INTO eod_data VALUES('ADSK',20040422,17.00,17.50,16.95,17.42,3653758);
INSERT INTO eod_data VALUES('ADSK',20040423,17.39,17.60,17.35,17.52,2627962);
INSERT INTO eod_data VALUES('ADSK',20040426,17.47,17.75,17.40,17.53,3077210);
INSERT INTO eod_data VALUES('ADSK',20040427,17.33,17.42,17.11,17.25,3291600);
INSERT INTO eod_data VALUES('ADSK',20040428,17.19,17.36,17.05,17.23,2795172);
INSERT INTO eod_data VALUES('ADSK',20040429,17.23,17.36,16.91,17.08,2424136);
INSERT INTO eod_data VALUES('ADSK',20040430,17.07,17.24,16.63,16.75,3714868);
INSERT INTO eod_data VALUES('ADSK',20040503,16.85,17.15,16.74,16.96,4759358);
INSERT INTO eod_data VALUES('ADSK',20040504,17.06,17.60,17.05,17.45,4382800);
INSERT INTO eod_data VALUES('ADSK',20040505,17.43,17.73,17.33,17.54,2130432);
INSERT INTO eod_data VALUES('ADSK',20040506,17.59,17.62,17.39,17.59,2444446);
INSERT INTO eod_data VALUES('ADSK',20040507,17.55,18.44,17.50,17.90,4599184);
INSERT INTO eod_data VALUES('ADSK',20040510,17.10,17.49,16.61,17.01,5649992);
INSERT INTO eod_data VALUES('ADSK',20040511,17.17,17.86,17.08,17.68,4270276);
INSERT INTO eod_data VALUES('ADSK',20040512,17.62,17.82,17.10,17.49,4556448);
INSERT INTO eod_data VALUES('ADSK',20040513,17.45,17.92,17.41,17.70,2657932);
INSERT INTO eod_data VALUES('ADSK',20040514,17.65,17.65,17.22,17.36,3277072);
INSERT INTO eod_data VALUES('ADSK',20040517,17.23,17.27,16.65,16.84,4932740);
INSERT INTO eod_data VALUES('ADSK',20040518,16.87,17.19,16.67,16.84,9251422);
INSERT INTO eod_data VALUES('ADSK',20040519,16.44,16.50,15.31,15.60,17377602);
INSERT INTO eod_data VALUES('ADSK',20040520,15.65,15.91,15.24,15.77,5926446);
INSERT INTO eod_data VALUES('ADSK',20040521,15.90,16.15,15.65,16.11,4600130);
INSERT INTO eod_data VALUES('ADSK',20040524,16.26,16.74,16.11,16.66,5480058);
INSERT INTO eod_data VALUES('ADSK',20040525,16.61,17.43,16.54,17.41,5270590);
INSERT INTO eod_data VALUES('ADSK',20040526,17.25,18.20,17.20,17.91,9013140);
INSERT INTO eod_data VALUES('ADSK',20040527,18.00,18.02,17.77,18.00,3809494);
INSERT INTO eod_data VALUES('ADSK',20040528,17.90,18.00,17.79,17.93,2518206);
INSERT INTO eod_data VALUES('ADSK',20040601,17.80,18.40,17.75,18.28,6351542);
INSERT INTO eod_data VALUES('ADSK',20040602,18.38,18.90,18.26,18.77,6112592);
INSERT INTO eod_data VALUES('ADSK',20040603,18.83,18.95,18.67,18.82,4839744);
INSERT INTO eod_data VALUES('ADSK',20040604,18.94,19.17,18.88,18.94,4980060);
INSERT INTO eod_data VALUES('ADSK',20040607,19.03,19.73,18.98,19.72,6407058);
INSERT INTO eod_data VALUES('ADSK',20040608,19.29,19.57,18.62,19.50,6997052);
INSERT INTO eod_data VALUES('ADSK',20040609,19.48,19.51,19.27,19.28,2641954);
INSERT INTO eod_data VALUES('ADSK',20040610,19.28,19.43,19.14,19.27,2448126);
INSERT INTO eod_data VALUES('ADSK',20040614,19.06,19.25,18.99,19.05,2415966);
INSERT INTO eod_data VALUES('ADSK',20040615,19.08,19.27,18.93,19.21,3419914);
INSERT INTO eod_data VALUES('ADSK',20040616,19.23,19.65,19.18,19.58,4032046);
INSERT INTO eod_data VALUES('ADSK',20040617,19.58,19.61,19.09,19.56,3503670);
INSERT INTO eod_data VALUES('ADSK',20040618,19.48,19.82,19.43,19.70,5239614);
INSERT INTO eod_data VALUES('ADSK',20040621,19.67,19.98,19.59,19.78,3782060);
INSERT INTO eod_data VALUES('ADSK',20040622,19.76,20.00,19.52,19.79,5313874);
INSERT INTO eod_data VALUES('ADSK',20040623,19.74,20.00,19.73,19.84,3906686);
INSERT INTO eod_data VALUES('ADSK',20040624,19.82,20.00,19.78,19.83,4366980);
INSERT INTO eod_data VALUES('ADSK',20040625,19.89,20.44,19.83,20.44,7301800);
INSERT INTO eod_data VALUES('ADSK',20040628,20.32,20.83,20.25,20.68,5258738);
INSERT INTO eod_data VALUES('ADSK',20040629,20.50,21.10,20.50,21.07,5700098);
INSERT INTO eod_data VALUES('ADSK',20040630,21.22,21.50,21.00,21.41,5223470);
INSERT INTO eod_data VALUES('ADSK',20040701,21.40,21.52,21.00,21.17,4656214);
INSERT INTO eod_data VALUES('ADSK',20040702,21.22,21.29,20.93,21.06,1673198);
INSERT INTO eod_data VALUES('ADSK',20040706,21.08,21.08,20.11,20.22,5983768);
INSERT INTO eod_data VALUES('ADSK',20040707,20.18,20.35,20.05,20.12,3512254);
INSERT INTO eod_data VALUES('ADSK',20040708,19.96,19.98,19.20,19.26,6075278);
INSERT INTO eod_data VALUES('ADSK',20040709,19.58,19.88,19.47,19.58,2800876);
INSERT INTO eod_data VALUES('ADSK',20040712,19.60,20.02,19.28,19.76,2586508);
INSERT INTO eod_data VALUES('ADSK',20040713,19.84,19.91,19.39,19.49,2581320);
INSERT INTO eod_data VALUES('ADSK',20040714,19.26,19.73,19.25,19.50,3009118);
INSERT INTO eod_data VALUES('ADSK',20040715,19.63,19.89,19.38,19.50,2530882);
INSERT INTO eod_data VALUES('ADSK',20040716,19.66,19.77,18.89,19.00,3574080);
INSERT INTO eod_data VALUES('ADSK',20040719,19.06,19.22,18.69,19.03,3227206);
INSERT INTO eod_data VALUES('ADSK',20040720,19.07,19.67,19.01,19.53,2265930);
INSERT INTO eod_data VALUES('ADSK',20040721,19.67,19.98,19.09,19.17,3220636);
INSERT INTO eod_data VALUES('ADSK',20040722,19.15,19.17,18.24,18.66,4492404);
INSERT INTO eod_data VALUES('ADSK',20040723,18.63,18.83,18.41,18.77,2264742);
INSERT INTO eod_data VALUES('ADSK',20040726,19.00,19.10,18.61,18.78,2478560);
INSERT INTO eod_data VALUES('ADSK',20040727,18.64,19.50,18.62,19.35,3091948);
INSERT INTO eod_data VALUES('ADSK',20040728,19.41,19.57,18.83,19.22,2826374);
INSERT INTO eod_data VALUES('ADSK',20040729,19.38,20.00,19.34,19.91,3297448);
INSERT INTO eod_data VALUES('ADSK',20040730,19.86,20.45,19.83,20.10,3274868);
INSERT INTO eod_data VALUES('ADSK',20040802,19.98,20.00,19.65,19.75,2777882);
INSERT INTO eod_data VALUES('ADSK',20040803,19.82,20.19,19.70,19.98,2449092);
INSERT INTO eod_data VALUES('ADSK',20040804,20.01,20.12,19.80,19.96,2284628);
INSERT INTO eod_data VALUES('ADSK',20040805,20.07,20.18,19.17,19.27,2505408);
INSERT INTO eod_data VALUES('ADSK',20040806,18.83,19.23,18.01,18.14,6700656);
INSERT INTO eod_data VALUES('ADSK',20040809,18.18,18.82,18.15,18.73,2857882);
INSERT INTO eod_data VALUES('ADSK',20040810,18.80,19.19,18.74,19.16,2932126);
INSERT INTO eod_data VALUES('ADSK',20040811,18.95,19.00,18.25,18.68,4023076);
INSERT INTO eod_data VALUES('ADSK',20040812,18.63,18.64,18.24,18.28,4059356);
INSERT INTO eod_data VALUES('ADSK',20040813,18.23,18.42,18.12,18.18,2733294);
INSERT INTO eod_data VALUES('ADSK',20040816,18.26,18.70,18.02,18.47,2875184);
INSERT INTO eod_data VALUES('ADSK',20040817,18.90,18.93,18.41,18.41,2555918);
INSERT INTO eod_data VALUES('ADSK',20040818,18.41,18.95,18.19,18.95,4754880);
INSERT INTO eod_data VALUES('ADSK',20040819,18.91,19.07,18.61,18.68,6229450);
INSERT INTO eod_data VALUES('ADSK',20040820,20.18,21.22,20.11,21.03,14385320);
INSERT INTO eod_data VALUES('ADSK',20040823,21.05,21.44,20.76,21.22,5500310);
INSERT INTO eod_data VALUES('ADSK',20040824,21.25,21.25,20.86,21.19,4948258);
INSERT INTO eod_data VALUES('ADSK',20040825,21.18,22.08,21.08,22.01,7423646);
INSERT INTO eod_data VALUES('ADSK',20040826,21.84,22.20,21.76,21.89,4727150);
INSERT INTO eod_data VALUES('ADSK',20040827,21.92,22.18,21.78,22.06,2201620);
INSERT INTO eod_data VALUES('ADSK',20040830,21.96,22.02,21.27,21.80,3161136);
INSERT INTO eod_data VALUES('ADSK',20040831,21.86,22.26,21.77,22.20,3923384);
INSERT INTO eod_data VALUES('ADSK',20040901,22.11,22.23,21.90,22.00,3632032);
INSERT INTO eod_data VALUES('ADSK',20040902,21.98,22.50,21.94,22.46,2552996);
INSERT INTO eod_data VALUES('ADSK',20040903,22.45,22.50,21.98,22.10,2354448);
INSERT INTO eod_data VALUES('ADSK',20040907,22.17,22.47,22.14,22.28,2498252);
INSERT INTO eod_data VALUES('ADSK',20040908,22.38,22.57,22.23,22.51,2181746);
INSERT INTO eod_data VALUES('ADSK',20040909,22.52,23.02,22.48,22.95,3397808);
INSERT INTO eod_data VALUES('ADSK',20040910,22.94,23.50,22.83,23.50,3534928);
INSERT INTO eod_data VALUES('ADSK',20040913,23.59,23.61,23.29,23.44,2618326);
INSERT INTO eod_data VALUES('ADSK',20040914,23.45,23.72,23.40,23.63,2715344);
INSERT INTO eod_data VALUES('ADSK',20040915,23.60,23.78,23.51,23.63,2096810);
INSERT INTO eod_data VALUES('ADSK',20040916,23.70,24.10,23.56,24.09,2310794);
INSERT INTO eod_data VALUES('ADSK',20040917,24.09,24.40,24.07,24.33,2410070);
INSERT INTO eod_data VALUES('ADSK',20040920,24.25,24.48,24.00,24.27,3213220);
INSERT INTO eod_data VALUES('ADSK',20040921,24.27,24.60,24.18,24.22,3697330);
INSERT INTO eod_data VALUES('ADSK',20040922,24.21,24.23,23.56,23.69,3769784);
INSERT INTO eod_data VALUES('ADSK',20040923,23.82,23.88,23.26,23.63,3772392);
INSERT INTO eod_data VALUES('ADSK',20040924,23.69,24.08,23.55,23.88,3347562);
INSERT INTO eod_data VALUES('ADSK',20040927,23.80,24.26,23.50,24.06,3140450);
INSERT INTO eod_data VALUES('ADSK',20040928,24.14,24.20,23.98,23.99,3141382);
INSERT INTO eod_data VALUES('ADSK',20040929,24.08,24.73,23.94,24.69,3068138);
INSERT INTO eod_data VALUES('ADSK',20040930,24.69,24.72,24.25,24.32,4283096);
INSERT INTO eod_data VALUES('ADSK',20041001,23.88,25.00,23.73,24.95,4489916);
INSERT INTO eod_data VALUES('ADSK',20041004,24.99,25.50,24.80,25.25,4554588);
INSERT INTO eod_data VALUES('ADSK',20041005,25.19,25.28,24.93,25.10,2488068);
INSERT INTO eod_data VALUES('ADSK',20041006,25.22,25.50,24.83,25.50,2127432);
INSERT INTO eod_data VALUES('ADSK',20041007,25.57,25.73,25.42,25.45,3226540);
INSERT INTO eod_data VALUES('ADSK',20041008,25.42,25.46,23.83,24.02,4870304);
INSERT INTO eod_data VALUES('ADSK',20041011,24.06,24.50,23.88,24.34,2477722);
INSERT INTO eod_data VALUES('ADSK',20041012,24.25,24.33,23.92,24.25,2368134);
INSERT INTO eod_data VALUES('ADSK',20041013,24.45,24.50,23.50,23.59,2730442);
INSERT INTO eod_data VALUES('ADSK',20041014,23.50,24.42,23.26,24.35,3721206);
INSERT INTO eod_data VALUES('ADSK',20041015,24.45,25.05,24.36,24.85,3900558);
INSERT INTO eod_data VALUES('ADSK',20041018,24.89,24.95,24.63,24.74,2466412);
INSERT INTO eod_data VALUES('ADSK',20041019,24.99,25.26,24.64,24.74,2529372);
INSERT INTO eod_data VALUES('ADSK',20041020,24.84,25.15,24.25,24.93,3325626);
INSERT INTO eod_data VALUES('ADSK',20041021,25.02,25.47,24.93,25.28,2339010);
INSERT INTO eod_data VALUES('ADSK',20041022,25.45,25.64,24.87,24.90,1907084);
INSERT INTO eod_data VALUES('ADSK',20041025,24.62,25.21,24.50,24.93,1760032);
INSERT INTO eod_data VALUES('ADSK',20041026,25.02,25.24,24.75,25.23,2133440);
INSERT INTO eod_data VALUES('ADSK',20041027,25.16,25.87,25.08,25.75,2577978);
INSERT INTO eod_data VALUES('ADSK',20041028,25.77,26.20,25.61,26.00,3168352);
INSERT INTO eod_data VALUES('ADSK',20041029,26.11,26.49,25.98,26.38,5780070);
INSERT INTO eod_data VALUES('ADSK',20041101,26.67,27.14,26.45,26.84,4064668);
INSERT INTO eod_data VALUES('ADSK',20041102,26.88,27.27,26.75,27.09,4031958);
INSERT INTO eod_data VALUES('ADSK',20041103,27.81,28.22,27.48,27.67,6654536);
INSERT INTO eod_data VALUES('ADSK',20041104,27.85,28.92,27.63,28.82,4539314);
INSERT INTO eod_data VALUES('ADSK',20041105,29.03,29.10,28.23,28.83,4199924);
INSERT INTO eod_data VALUES('ADSK',20041108,28.85,29.13,28.57,28.72,2889748);
INSERT INTO eod_data VALUES('ADSK',20041109,28.80,28.83,28.06,28.49,2946906);
INSERT INTO eod_data VALUES('ADSK',20041110,28.59,28.67,28.16,28.38,2270288);
INSERT INTO eod_data VALUES('ADSK',20041111,28.70,29.69,28.53,29.51,3052688);
INSERT INTO eod_data VALUES('ADSK',20041112,29.61,30.42,29.23,30.27,3741668);
INSERT INTO eod_data VALUES('ADSK',20041115,30.36,30.75,30.07,30.17,3285638);
INSERT INTO eod_data VALUES('ADSK',20041116,30.02,30.10,29.67,30.02,2042330);
INSERT INTO eod_data VALUES('ADSK',20041117,30.29,30.50,30.03,30.16,2085708);
INSERT INTO eod_data VALUES('ADSK',20041118,30.33,30.45,29.58,30.33,4749650);
INSERT INTO eod_data VALUES('ADSK',20041119,32.42,33.22,31.84,31.85,12100920);
INSERT INTO eod_data VALUES('ADSK',20041122,31.94,32.24,31.52,32.10,4282612);
INSERT INTO eod_data VALUES('ADSK',20041123,31.70,32.45,31.52,32.38,3806280);
INSERT INTO eod_data VALUES('ADSK',20041124,32.47,32.50,32.18,32.35,1822964);
INSERT INTO eod_data VALUES('ADSK',20041126,32.42,32.67,32.38,32.50,567604);
INSERT INTO eod_data VALUES('ADSK',20041129,31.98,33.01,31.75,32.88,3166992);
INSERT INTO eod_data VALUES('ADSK',20041130,32.99,33.31,32.31,32.71,3687760);
INSERT INTO eod_data VALUES('ADSK',20041201,32.94,33.23,32.76,33.19,2310294);
INSERT INTO eod_data VALUES('ADSK',20041202,33.29,33.31,32.90,33.06,3166446);
INSERT INTO eod_data VALUES('ADSK',20041203,33.48,33.60,33.13,33.40,3464608);
INSERT INTO eod_data VALUES('ADSK',20041206,33.59,33.69,33.25,33.59,2276978);
INSERT INTO eod_data VALUES('ADSK',20041207,33.62,33.75,33.03,33.09,3323058);
INSERT INTO eod_data VALUES('ADSK',20041208,32.79,33.22,32.32,32.63,3765318);
INSERT INTO eod_data VALUES('ADSK',20041209,32.13,32.65,32.01,32.63,2760206);
INSERT INTO eod_data VALUES('ADSK',20041210,32.81,33.22,32.78,33.15,2544426);
INSERT INTO eod_data VALUES('ADSK',20041213,33.40,34.47,33.26,34.47,3717344);
INSERT INTO eod_data VALUES('ADSK',20041214,34.48,34.72,33.83,34.47,2592206);
INSERT INTO eod_data VALUES('ADSK',20041215,34.54,35.03,34.44,34.81,4586424);
INSERT INTO eod_data VALUES('ADSK',20041216,35.00,35.10,34.36,34.72,2502034);
INSERT INTO eod_data VALUES('ADSK',20041217,34.60,36.03,34.40,36.03,11550548);
INSERT INTO eod_data VALUES('ADSK',20041220,35.89,36.24,35.63,36.01,7417930);
INSERT INTO eod_data VALUES('ADSK',20041221,36.44,38.28,36.00,38.21,4776903);
INSERT INTO eod_data VALUES('ADSK',20041222,38.45,38.95,37.64,38.14,4785445);
INSERT INTO eod_data VALUES('ADSK',20041223,38.62,38.98,37.41,37.52,2786576);
INSERT INTO eod_data VALUES('ADSK',20041227,38.14,38.14,37.30,37.47,2664093);
INSERT INTO eod_data VALUES('ADSK',20041228,37.48,38.59,37.20,38.57,2116968);
INSERT INTO eod_data VALUES('ADSK',20041229,38.53,38.79,38.05,38.30,2475578);
INSERT INTO eod_data VALUES('ADSK',20041230,38.50,38.50,37.70,38.03,1864772);
INSERT INTO eod_data VALUES('ADSK',20041231,38.07,38.33,37.84,37.95,1316215);
INSERT INTO eod_data VALUES('ADSK',20050103,38.30,38.52,37.16,37.43,3192524);
INSERT INTO eod_data VALUES('ADSK',20050104,37.47,38.04,34.52,35.00,6875280);
INSERT INTO eod_data VALUES('ADSK',20050105,35.00,35.97,34.94,35.27,3198424);
INSERT INTO eod_data VALUES('ADSK',20050106,35.58,35.74,34.99,35.10,2730826);
INSERT INTO eod_data VALUES('ADSK',20050107,35.50,35.56,33.43,34.30,4267399);
INSERT INTO eod_data VALUES('ADSK',20050110,34.60,35.18,33.91,34.24,4160192);
INSERT INTO eod_data VALUES('ADSK',20050111,34.35,34.41,31.76,32.39,6835535);
INSERT INTO eod_data VALUES('ADSK',20050112,32.95,32.97,30.70,31.97,7604458);
INSERT INTO eod_data VALUES('ADSK',20050113,31.76,32.27,31.46,31.78,3611565);
INSERT INTO eod_data VALUES('ADSK',20050114,31.96,32.15,31.01,31.68,3395837);
INSERT INTO eod_data VALUES('ADSK',20050118,30.62,32.78,29.67,32.24,6224689);
INSERT INTO eod_data VALUES('ADSK',20050119,32.38,32.48,31.39,31.62,3597809);
INSERT INTO eod_data VALUES('ADSK',20050120,31.47,32.08,31.11,31.62,3423345);
INSERT INTO eod_data VALUES('ADSK',20050121,31.80,32.31,31.07,31.32,2928196);
INSERT INTO eod_data VALUES('ADSK',20050124,30.03,30.29,26.20,27.58,18303464);
INSERT INTO eod_data VALUES('ADSK',20050125,27.93,29.77,26.83,29.48,11892586);
INSERT INTO eod_data VALUES('ADSK',20050126,29.64,29.89,28.77,29.53,3665132);
INSERT INTO eod_data VALUES('ADSK',20050127,29.74,29.90,28.92,29.66,2518973);
INSERT INTO eod_data VALUES('ADSK',20050128,29.75,29.90,28.23,28.56,3463526);
INSERT INTO eod_data VALUES('ADSK',20050131,29.23,29.51,28.75,29.37,2956889);
INSERT INTO eod_data VALUES('ADSK',20050201,29.16,29.30,28.74,28.94,2868543);
INSERT INTO eod_data VALUES('ADSK',20050202,28.96,29.66,28.67,29.59,3343943);
INSERT INTO eod_data VALUES('ADSK',20050203,29.57,31.04,29.34,30.98,4581559);
INSERT INTO eod_data VALUES('ADSK',20050204,31.17,31.43,30.38,31.36,3347808);
INSERT INTO eod_data VALUES('ADSK',20050207,31.90,31.95,31.39,31.79,2293383);
INSERT INTO eod_data VALUES('ADSK',20050208,32.10,32.10,31.27,31.86,1688906);
INSERT INTO eod_data VALUES('ADSK',20050209,31.69,31.85,30.45,30.61,2272962);
INSERT INTO eod_data VALUES('ADSK',20050210,30.74,30.77,29.30,29.37,3018005);
INSERT INTO eod_data VALUES('ADSK',20050211,29.51,29.81,28.32,29.54,5429277);
INSERT INTO eod_data VALUES('ADSK',20050214,29.64,30.13,29.29,29.80,2310218);
INSERT INTO eod_data VALUES('ADSK',20050215,29.98,30.02,29.03,29.09,3230394);
INSERT INTO eod_data VALUES('ADSK',20050216,29.16,29.34,29.05,29.21,3151097);
INSERT INTO eod_data VALUES('ADSK',20050217,29.54,29.62,28.49,28.53,2822710);
INSERT INTO eod_data VALUES('ADSK',20050218,29.04,29.54,28.65,28.91,2568366);
INSERT INTO eod_data VALUES('ADSK',20050222,29.08,29.96,28.55,29.91,6500181);
INSERT INTO eod_data VALUES('ADSK',20050223,30.56,30.70,28.08,28.58,8618161);
INSERT INTO eod_data VALUES('ADSK',20050224,28.33,29.95,28.10,29.79,4617090);
INSERT INTO eod_data VALUES('ADSK',20050225,29.86,30.13,29.60,29.94,2278639);
INSERT INTO eod_data VALUES('ADSK',20050228,29.94,30.17,29.45,29.72,2649425);
INSERT INTO eod_data VALUES('ADSK',20050301,29.93,29.99,29.16,29.55,2309175);
INSERT INTO eod_data VALUES('ADSK',20050302,29.50,29.64,29.20,29.55,2596643);
INSERT INTO eod_data VALUES('ADSK',20050303,29.60,29.67,28.55,28.87,2347687);
INSERT INTO eod_data VALUES('ADSK',20050304,28.99,29.47,28.91,29.14,2389916);
INSERT INTO eod_data VALUES('ADSK',20050307,29.28,29.80,29.10,29.75,2580694);
INSERT INTO eod_data VALUES('ADSK',20050308,29.90,30.16,29.67,30.10,2178379);
INSERT INTO eod_data VALUES('ADSK',20050309,30.20,30.46,29.96,30.16,2078701);
INSERT INTO eod_data VALUES('ADSK',20050310,30.25,30.50,29.45,30.15,2062749);
INSERT INTO eod_data VALUES('ADSK',20050311,30.04,30.25,29.59,29.91,2359130);
INSERT INTO eod_data VALUES('ADSK',20050314,29.99,30.10,29.80,29.89,1224627);
INSERT INTO eod_data VALUES('ADSK',20050315,30.07,30.13,29.70,29.99,1957134);
INSERT INTO eod_data VALUES('ADSK',20050316,29.67,29.88,29.02,29.19,2377514);
INSERT INTO eod_data VALUES('ADSK',20050317,29.03,29.85,28.87,29.65,2186671);
INSERT INTO eod_data VALUES('ADSK',20050318,29.67,29.80,29.24,29.68,2536583);
INSERT INTO eod_data VALUES('ADSK',20050321,29.68,29.68,28.53,29.10,1815421);
INSERT INTO eod_data VALUES('ADSK',20050322,28.96,29.43,28.81,28.91,1456437);
INSERT INTO eod_data VALUES('ADSK',20050323,28.64,29.35,28.06,29.16,2926569);
INSERT INTO eod_data VALUES('ADSK',20050324,29.21,29.24,28.72,28.80,1867896);
INSERT INTO eod_data VALUES('ADSK',20050328,29.00,29.20,28.50,28.58,2359336);
INSERT INTO eod_data VALUES('ADSK',20050329,28.46,29.60,28.38,28.96,4413069);
INSERT INTO eod_data VALUES('ADSK',20050330,29.23,29.58,28.84,29.56,1746512);
INSERT INTO eod_data VALUES('ADSK',20050331,29.77,29.95,29.29,29.76,2152266);
INSERT INTO eod_data VALUES('ADSK',20050401,29.69,30.18,29.23,30.11,2870152);
INSERT INTO eod_data VALUES('ADSK',20050404,30.30,31.38,30.13,31.32,4109187);
INSERT INTO eod_data VALUES('ADSK',20050405,31.40,31.91,30.59,30.89,4047286);
INSERT INTO eod_data VALUES('ADSK',20050406,31.99,32.97,31.85,32.07,7500083);
INSERT INTO eod_data VALUES('ADSK',20050407,31.95,33.24,31.93,33.21,4124303);
INSERT INTO eod_data VALUES('ADSK',20050408,33.20,34.03,33.11,33.63,5389638);
INSERT INTO eod_data VALUES('ADSK',20050411,33.61,33.98,33.49,33.72,4252375);
INSERT INTO eod_data VALUES('ADSK',20050412,33.75,34.00,33.10,33.97,2480121);
INSERT INTO eod_data VALUES('ADSK',20050413,34.03,34.03,32.55,32.82,2534130);
INSERT INTO eod_data VALUES('ADSK',20050414,32.85,33.18,31.42,31.67,4570572);
INSERT INTO eod_data VALUES('ADSK',20050415,31.24,32.14,31.04,31.66,3675586);
INSERT INTO eod_data VALUES('ADSK',20050418,31.73,32.18,31.55,31.69,2374871);
INSERT INTO eod_data VALUES('ADSK',20050419,32.05,32.70,31.95,32.25,2311689);
INSERT INTO eod_data VALUES('ADSK',20050420,32.70,33.05,31.65,31.74,2581847);
INSERT INTO eod_data VALUES('ADSK',20050421,32.33,33.04,32.15,33.02,1803145);
INSERT INTO eod_data VALUES('ADSK',20050422,33.00,33.02,32.30,32.62,1480012);
INSERT INTO eod_data VALUES('ADSK',20050425,32.91,33.00,32.65,32.96,1457641);
INSERT INTO eod_data VALUES('ADSK',20050426,33.03,33.03,31.77,31.92,1786299);
INSERT INTO eod_data VALUES('ADSK',20050427,31.90,31.90,31.38,31.70,1797398);
INSERT INTO eod_data VALUES('ADSK',20050428,31.25,31.68,31.19,31.31,1655347);
INSERT INTO eod_data VALUES('ADSK',20050429,31.53,31.95,31.30,31.83,1815068);
INSERT INTO eod_data VALUES('ADSK',20050502,31.85,32.65,31.85,32.42,1532344);
INSERT INTO eod_data VALUES('ADSK',20050503,32.46,33.00,32.00,32.12,2259936);
INSERT INTO eod_data VALUES('ADSK',20050504,32.30,33.25,32.20,32.98,2050039);
INSERT INTO eod_data VALUES('ADSK',20050505,33.00,33.50,32.76,33.08,1625435);
INSERT INTO eod_data VALUES('ADSK',20050506,33.50,34.23,33.33,34.06,2715837);
INSERT INTO eod_data VALUES('ADSK',20050509,34.29,34.49,33.66,34.34,2007090);
INSERT INTO eod_data VALUES('ADSK',20050510,34.06,34.88,34.05,34.52,2500744);
INSERT INTO eod_data VALUES('ADSK',20050511,34.67,35.58,34.60,35.55,2817944);
INSERT INTO eod_data VALUES('ADSK',20050512,35.58,36.17,35.08,35.53,3707123);
INSERT INTO eod_data VALUES('ADSK',20050513,35.90,36.50,35.57,36.40,2695291);
INSERT INTO eod_data VALUES('ADSK',20050516,36.11,36.47,35.58,36.00,2591867);
INSERT INTO eod_data VALUES('ADSK',20050517,35.75,36.48,35.69,36.42,2153169);
INSERT INTO eod_data VALUES('ADSK',20050518,36.42,36.49,36.11,36.42,2749003);
INSERT INTO eod_data VALUES('ADSK',20050519,36.39,36.68,36.11,36.56,3141902);
INSERT INTO eod_data VALUES('ADSK',20050520,36.86,37.00,35.24,35.88,4927114);
INSERT INTO eod_data VALUES('ADSK',20050523,36.17,36.75,35.89,36.02,3677375);
INSERT INTO eod_data VALUES('ADSK',20050524,36.13,36.77,36.00,36.75,2680545);
INSERT INTO eod_data VALUES('ADSK',20050525,36.80,37.20,36.70,37.08,2007452);
INSERT INTO eod_data VALUES('ADSK',20050526,37.12,38.10,37.03,37.99,2653867);
INSERT INTO eod_data VALUES('ADSK',20050527,37.90,38.33,37.81,38.15,1532500);
INSERT INTO eod_data VALUES('ADSK',20050531,37.81,39.58,37.81,39.58,7635096);
INSERT INTO eod_data VALUES('ADSK',20050601,39.33,39.54,37.93,38.12,4087891);
INSERT INTO eod_data VALUES('ADSK',20050602,38.10,38.20,37.68,38.03,3019225);
INSERT INTO eod_data VALUES('ADSK',20050603,38.20,38.20,36.70,36.92,4099078);
INSERT INTO eod_data VALUES('ADSK',20050606,36.90,38.00,36.90,37.98,2222736);
INSERT INTO eod_data VALUES('ADSK',20050607,38.45,39.90,38.39,38.58,3343279);
INSERT INTO eod_data VALUES('ADSK',20050608,38.77,39.05,37.47,37.66,2199220);
INSERT INTO eod_data VALUES('ADSK',20050609,37.33,37.48,36.99,37.26,2539426);
INSERT INTO eod_data VALUES('ADSK',20050610,37.11,37.15,36.35,36.57,2221656);
INSERT INTO eod_data VALUES('ADSK',20050613,36.65,37.24,36.41,37.00,1919781);
INSERT INTO eod_data VALUES('ADSK',20050614,36.70,37.03,36.31,36.55,1555745);
INSERT INTO eod_data VALUES('ADSK',20050615,36.85,36.98,35.89,36.81,2130336);
INSERT INTO eod_data VALUES('ADSK',20050616,36.78,37.14,36.60,37.05,1727502);
INSERT INTO eod_data VALUES('ADSK',20050617,37.61,37.70,36.75,36.86,2615998);
INSERT INTO eod_data VALUES('ADSK',20050620,36.70,37.21,36.39,37.01,1833299);
INSERT INTO eod_data VALUES('ADSK',20050621,37.47,37.47,36.40,36.83,2050734);
INSERT INTO eod_data VALUES('ADSK',20050622,36.83,37.10,35.54,35.82,3381897);
INSERT INTO eod_data VALUES('ADSK',20050623,36.24,36.24,34.85,35.00,4085160);
INSERT INTO eod_data VALUES('ADSK',20050624,34.79,35.20,33.50,33.98,4895593);
INSERT INTO eod_data VALUES('ADSK',20050627,33.96,34.24,33.42,33.95,1826753);
INSERT INTO eod_data VALUES('ADSK',20050628,34.00,34.92,33.49,34.81,2695397);
INSERT INTO eod_data VALUES('ADSK',20050629,34.56,34.97,34.34,34.34,2034678);
INSERT INTO eod_data VALUES('ADSK',20050630,34.34,34.99,34.23,34.34,1940012);
INSERT INTO eod_data VALUES('ADSK',20050701,34.51,34.52,33.75,33.86,1309726);
INSERT INTO eod_data VALUES('ADSK',20050705,33.98,34.74,33.77,34.13,1767785);
INSERT INTO eod_data VALUES('ADSK',20050706,34.46,34.47,33.28,33.73,2786876);
INSERT INTO eod_data VALUES('ADSK',20050707,33.30,33.54,32.61,33.26,2701241);
INSERT INTO eod_data VALUES('ADSK',20050708,33.21,33.86,33.01,33.72,1789093);
INSERT INTO eod_data VALUES('ADSK',20050711,33.89,34.24,33.33,34.07,3131026);
INSERT INTO eod_data VALUES('ADSK',20050712,34.08,35.32,34.08,35.29,3840157);
INSERT INTO eod_data VALUES('ADSK',20050713,35.51,35.55,34.75,35.28,2232989);
INSERT INTO eod_data VALUES('ADSK',20050714,35.80,35.84,34.79,35.30,2916815);
INSERT INTO eod_data VALUES('ADSK',20050715,35.47,35.64,35.00,35.32,1711506);
INSERT INTO eod_data VALUES('ADSK',20050718,35.26,35.39,35.04,35.05,1516881);
INSERT INTO eod_data VALUES('ADSK',20050719,35.15,35.50,35.12,35.49,1819809);
INSERT INTO eod_data VALUES('ADSK',20050720,35.33,36.55,35.21,36.49,2479062);
INSERT INTO eod_data VALUES('ADSK',20050721,36.31,36.33,35.39,35.49,1702920);
INSERT INTO eod_data VALUES('ADSK',20050722,35.50,36.02,35.30,35.89,1066221);
INSERT INTO eod_data VALUES('ADSK',20050725,35.69,35.89,35.20,35.60,1313211);
INSERT INTO eod_data VALUES('ADSK',20050726,35.64,35.74,34.90,34.90,1716173);
INSERT INTO eod_data VALUES('ADSK',20050727,35.01,35.01,33.74,34.29,2546729);
INSERT INTO eod_data VALUES('ADSK',20050728,34.44,34.75,34.18,34.65,1312486);
INSERT INTO eod_data VALUES('ADSK',20050729,34.65,34.75,34.02,34.19,1813012);
INSERT INTO eod_data VALUES('ADSK',20050801,34.25,34.25,33.52,33.83,1780717);
INSERT INTO eod_data VALUES('ADSK',20050802,33.84,35.61,33.50,35.20,2608748);
INSERT INTO eod_data VALUES('ADSK',20050803,35.16,36.15,35.02,36.04,2348376);
INSERT INTO eod_data VALUES('ADSK',20050804,35.88,37.63,35.53,36.39,4328235);
INSERT INTO eod_data VALUES('ADSK',20050805,36.12,36.35,35.50,35.91,2611828);
INSERT INTO eod_data VALUES('ADSK',20050808,36.05,36.63,35.94,36.04,2174921);
INSERT INTO eod_data VALUES('ADSK',20050809,36.02,36.66,35.88,36.60,4111570);
INSERT INTO eod_data VALUES('ADSK',20050810,36.75,37.15,36.39,36.68,3565841);
INSERT INTO eod_data VALUES('ADSK',20050811,36.74,36.89,36.40,36.69,1847679);
INSERT INTO eod_data VALUES('ADSK',20050812,36.55,37.01,36.39,36.83,2322896);
INSERT INTO eod_data VALUES('ADSK',20050815,36.78,38.01,36.60,37.75,3783089);
INSERT INTO eod_data VALUES('ADSK',20050816,37.75,37.94,37.20,37.56,3204282);
INSERT INTO eod_data VALUES('ADSK',20050817,37.75,37.85,37.14,37.76,2288593);
INSERT INTO eod_data VALUES('ADSK',20050818,37.70,38.73,37.65,38.35,4807161);
INSERT INTO eod_data VALUES('ADSK',20050819,39.97,40.89,39.69,40.41,12147905);
INSERT INTO eod_data VALUES('ADSK',20050822,40.22,40.95,40.10,40.41,3268864);
INSERT INTO eod_data VALUES('ADSK',20050823,40.13,40.72,40.10,40.60,2941283);
INSERT INTO eod_data VALUES('ADSK',20050824,40.27,42.12,40.15,41.10,4436749);
INSERT INTO eod_data VALUES('ADSK',20050825,41.42,42.19,41.27,41.71,3129693);
INSERT INTO eod_data VALUES('ADSK',20050826,41.58,41.87,41.19,41.32,2030108);
INSERT INTO eod_data VALUES('ADSK',20050829,41.10,41.82,41.05,41.41,1960012);
INSERT INTO eod_data VALUES('ADSK',20050830,41.30,41.90,41.19,41.77,1903038);
INSERT INTO eod_data VALUES('ADSK',20050831,41.77,43.25,41.55,43.20,3285070);
INSERT INTO eod_data VALUES('ADSK',20050901,42.87,43.78,41.69,42.61,3897248);
INSERT INTO eod_data VALUES('ADSK',20050902,42.44,43.23,42.37,42.59,1455696);
INSERT INTO eod_data VALUES('ADSK',20050906,42.58,43.50,42.49,43.44,2172270);
INSERT INTO eod_data VALUES('ADSK',20050907,43.50,43.90,43.29,43.84,2610516);
INSERT INTO eod_data VALUES('ADSK',20050908,43.81,44.30,43.68,43.91,2121745);
INSERT INTO eod_data VALUES('ADSK',20050909,43.89,44.18,43.66,43.72,2047590);
INSERT INTO eod_data VALUES('ADSK',20050912,43.75,44.40,43.65,44.22,1743490);
INSERT INTO eod_data VALUES('ADSK',20050913,43.86,44.00,42.92,43.60,2362268);
INSERT INTO eod_data VALUES('ADSK',20050914,43.59,43.95,43.01,43.08,1879587);
INSERT INTO eod_data VALUES('ADSK',20050915,43.25,43.52,42.56,42.81,2010694);
INSERT INTO eod_data VALUES('ADSK',20050916,42.75,42.75,41.82,42.38,3506691);
INSERT INTO eod_data VALUES('ADSK',20050919,42.10,42.10,41.16,41.63,2891855);
INSERT INTO eod_data VALUES('ADSK',20050920,41.61,42.77,41.57,42.15,2731396);
INSERT INTO eod_data VALUES('ADSK',20050921,41.91,42.14,40.78,41.36,2171313);
INSERT INTO eod_data VALUES('ADSK',20050922,41.01,41.40,40.36,41.25,3042112);
INSERT INTO eod_data VALUES('ADSK',20050923,41.03,42.58,40.91,42.27,1974601);
INSERT INTO eod_data VALUES('ADSK',20050926,42.75,42.98,42.26,42.72,1875257);
INSERT INTO eod_data VALUES('ADSK',20050927,42.67,43.93,42.50,43.37,1979556);
INSERT INTO eod_data VALUES('ADSK',20050928,43.80,45.72,43.38,43.81,3503934);
INSERT INTO eod_data VALUES('ADSK',20050929,43.89,45.34,43.25,44.84,2466617);
INSERT INTO eod_data VALUES('ADSK',20050930,44.94,46.77,44.80,46.44,4198311);
INSERT INTO eod_data VALUES('ADSK',20051003,45.95,46.85,45.69,46.74,3705971);
INSERT INTO eod_data VALUES('ADSK',20051004,46.75,47.14,46.37,46.47,3274231);
INSERT INTO eod_data VALUES('ADSK',20051005,45.96,45.96,44.19,44.81,4496565);
INSERT INTO eod_data VALUES('ADSK',20051006,44.37,44.50,43.08,43.53,3255341);
INSERT INTO eod_data VALUES('ADSK',20051007,43.58,43.92,42.96,43.77,1751410);
INSERT INTO eod_data VALUES('ADSK',20051010,44.04,44.42,43.29,43.63,1257050);
INSERT INTO eod_data VALUES('ADSK',20051011,43.70,44.49,42.98,43.44,1537599);
INSERT INTO eod_data VALUES('ADSK',20051012,43.30,44.39,42.63,42.98,2209495);
INSERT INTO eod_data VALUES('ADSK',20051013,42.90,43.08,42.07,42.21,2427922);
INSERT INTO eod_data VALUES('ADSK',20051014,42.10,43.17,42.08,43.06,1260060);
INSERT INTO eod_data VALUES('ADSK',20051017,43.16,43.54,42.37,43.17,968393);
INSERT INTO eod_data VALUES('ADSK',20051018,42.84,43.21,42.10,42.10,1659191);
INSERT INTO eod_data VALUES('ADSK',20051019,42.26,43.54,41.23,43.50,2168450);
INSERT INTO eod_data VALUES('ADSK',20051020,43.75,44.19,43.00,43.60,1868177);
INSERT INTO eod_data VALUES('ADSK',20051021,44.15,45.85,43.78,45.59,3642930);
INSERT INTO eod_data VALUES('ADSK',20051024,45.65,46.47,45.47,46.40,2489605);
INSERT INTO eod_data VALUES('ADSK',20051025,46.43,46.80,45.95,46.25,2483329);
INSERT INTO eod_data VALUES('ADSK',20051026,45.88,47.06,45.88,46.39,2921756);
INSERT INTO eod_data VALUES('ADSK',20051027,46.04,46.13,43.96,44.09,2173119);
INSERT INTO eod_data VALUES('ADSK',20051028,44.24,44.45,43.50,43.95,3506662);
INSERT INTO eod_data VALUES('ADSK',20051031,44.10,45.40,43.83,45.12,3710732);
INSERT INTO eod_data VALUES('ADSK',20051101,44.50,45.95,44.15,45.77,3565307);
INSERT INTO eod_data VALUES('ADSK',20051102,45.87,48.27,45.81,47.60,4585787);
INSERT INTO eod_data VALUES('ADSK',20051103,48.12,48.18,45.21,45.96,3497770);
INSERT INTO eod_data VALUES('ADSK',20051104,46.03,46.59,45.50,46.16,1881699);
INSERT INTO eod_data VALUES('ADSK',20051107,46.41,47.13,45.76,46.48,2834061);
INSERT INTO eod_data VALUES('ADSK',20051108,46.43,46.96,45.90,46.73,1347538);
INSERT INTO eod_data VALUES('ADSK',20051109,46.85,46.89,45.23,46.28,3095168);
INSERT INTO eod_data VALUES('ADSK',20051110,46.58,47.25,45.76,47.24,2253604);
INSERT INTO eod_data VALUES('ADSK',20051111,47.32,47.94,46.60,46.96,2107106);
INSERT INTO eod_data VALUES('ADSK',20051114,47.06,47.22,46.44,46.50,2669254);
INSERT INTO eod_data VALUES('ADSK',20051115,46.73,46.80,45.53,45.85,2747746);
INSERT INTO eod_data VALUES('ADSK',20051116,45.74,46.00,45.06,45.67,1899101);
INSERT INTO eod_data VALUES('ADSK',20051117,45.70,47.25,44.77,47.10,6345929);
INSERT INTO eod_data VALUES('ADSK',20051118,42.44,42.88,38.55,38.74,20700556);
INSERT INTO eod_data VALUES('ADSK',20051121,38.90,40.95,38.74,40.72,8045045);
INSERT INTO eod_data VALUES('ADSK',20051122,40.80,42.57,40.04,41.99,7761699);
INSERT INTO eod_data VALUES('ADSK',20051123,41.90,42.15,40.89,41.23,3383280);
INSERT INTO eod_data VALUES('ADSK',20051125,41.18,41.19,40.52,40.85,1491766);
INSERT INTO eod_data VALUES('ADSK',20051128,40.76,41.45,40.53,41.13,3227250);
INSERT INTO eod_data VALUES('ADSK',20051129,41.33,41.54,41.00,41.29,2844064);
INSERT INTO eod_data VALUES('ADSK',20051130,41.30,42.11,41.30,41.77,2754933);
INSERT INTO eod_data VALUES('ADSK',20051201,41.56,42.28,41.56,41.93,2332684);
INSERT INTO eod_data VALUES('ADSK',20051202,41.97,42.63,41.68,42.42,2040146);
INSERT INTO eod_data VALUES('ADSK',20051205,42.44,43.05,42.11,42.95,3176370);
INSERT INTO eod_data VALUES('ADSK',20051206,43.00,44.00,42.92,43.62,2946862);
INSERT INTO eod_data VALUES('ADSK',20051207,43.61,44.83,43.45,44.54,3266121);
INSERT INTO eod_data VALUES('ADSK',20051208,44.63,44.96,43.00,43.39,2994448);
INSERT INTO eod_data VALUES('ADSK',20051209,43.23,43.47,42.91,43.02,1505364);
INSERT INTO eod_data VALUES('ADSK',20051212,42.95,43.67,42.92,43.25,1848347);
INSERT INTO eod_data VALUES('ADSK',20051213,42.90,43.97,42.00,43.89,3526692);
INSERT INTO eod_data VALUES('ADSK',20051214,43.55,43.93,43.13,43.23,1994477);
INSERT INTO eod_data VALUES('ADSK',20051215,43.14,43.30,42.51,42.89,2106542);
INSERT INTO eod_data VALUES('ADSK',20051216,43.20,44.29,43.19,44.10,3530412);
INSERT INTO eod_data VALUES('ADSK',20051219,44.26,45.81,43.84,45.25,3944285);
INSERT INTO eod_data VALUES('ADSK',20051220,45.20,45.83,43.51,45.24,2741962);
INSERT INTO eod_data VALUES('ADSK',20051221,45.00,45.79,44.76,44.78,1815189);
INSERT INTO eod_data VALUES('ADSK',20051222,44.60,45.25,44.55,45.13,1375244);
INSERT INTO eod_data VALUES('ADSK',20051223,45.08,45.35,44.73,44.98,894794);
INSERT INTO eod_data VALUES('ADSK',20051227,44.93,45.55,44.19,44.26,1368033);
INSERT INTO eod_data VALUES('ADSK',20051228,44.25,44.56,43.87,44.18,1365655);
INSERT INTO eod_data VALUES('ADSK',20051229,44.06,44.45,43.98,44.25,1750018);
INSERT INTO eod_data VALUES('ADSK',20051230,44.01,44.30,42.91,42.93,1893442);
INSERT INTO eod_data VALUES('ADSK',20060103,42.97,43.18,42.01,42.75,3117230);
INSERT INTO eod_data VALUES('ADSK',20060104,42.99,43.00,41.91,42.52,3193154);
INSERT INTO eod_data VALUES('ADSK',20060105,42.66,42.66,41.56,41.87,3285603);
INSERT INTO eod_data VALUES('ADSK',20060106,41.95,44.43,41.86,44.29,3842698);
INSERT INTO eod_data VALUES('ADSK',20060109,44.10,44.75,43.58,43.64,2111921);
INSERT INTO eod_data VALUES('ADSK',20060110,43.25,43.50,42.24,42.53,3599283);
INSERT INTO eod_data VALUES('ADSK',20060111,42.32,42.49,41.64,41.93,2913935);
INSERT INTO eod_data VALUES('ADSK',20060112,41.65,42.15,40.91,41.70,3308796);
INSERT INTO eod_data VALUES('ADSK',20060113,41.90,42.93,41.67,42.88,2108981);
INSERT INTO eod_data VALUES('ADSK',20060117,42.34,42.98,41.82,42.57,2984931);
INSERT INTO eod_data VALUES('ADSK',20060118,42.29,43.50,42.05,43.11,1783692);
INSERT INTO eod_data VALUES('ADSK',20060119,43.45,44.29,43.09,43.98,2190890);
INSERT INTO eod_data VALUES('ADSK',20060120,44.04,44.19,42.32,42.37,2618161);
INSERT INTO eod_data VALUES('ADSK',20060123,42.32,43.28,41.95,42.05,1687016);
INSERT INTO eod_data VALUES('ADSK',20060124,42.05,42.49,41.49,42.14,1425040);
INSERT INTO eod_data VALUES('ADSK',20060125,42.07,43.50,41.42,41.56,1958557);
INSERT INTO eod_data VALUES('ADSK',20060126,42.24,42.25,40.32,41.09,3361218);
INSERT INTO eod_data VALUES('ADSK',20060127,40.96,41.63,40.70,41.02,1654608);
INSERT INTO eod_data VALUES('ADSK',20060130,41.01,41.26,40.57,40.65,2170266);
INSERT INTO eod_data VALUES('ADSK',20060131,40.50,40.80,40.15,40.59,2386208);
INSERT INTO eod_data VALUES('ADSK',20060201,40.15,40.35,39.13,39.39,3344134);
INSERT INTO eod_data VALUES('ADSK',20060202,37.00,38.10,36.39,37.07,8170016);
INSERT INTO eod_data VALUES('ADSK',20060203,36.74,37.00,35.17,35.56,5657990);
INSERT INTO eod_data VALUES('ADSK',20060206,35.50,36.10,35.18,35.30,4007753);
INSERT INTO eod_data VALUES('ADSK',20060207,35.41,35.90,35.18,35.66,3179844);
INSERT INTO eod_data VALUES('ADSK',20060208,35.75,36.74,35.55,36.58,4026438);
INSERT INTO eod_data VALUES('ADSK',20060209,36.65,38.16,36.60,37.16,4661909);
INSERT INTO eod_data VALUES('ADSK',20060210,37.19,37.70,37.10,37.52,2256428);
INSERT INTO eod_data VALUES('ADSK',20060213,37.40,37.97,37.19,37.30,1508812);
INSERT INTO eod_data VALUES('ADSK',20060214,37.35,37.47,36.76,36.79,2121562);
INSERT INTO eod_data VALUES('ADSK',20060215,36.57,37.15,36.31,36.95,1725762);
INSERT INTO eod_data VALUES('ADSK',20060216,36.98,37.79,36.93,37.79,1115673);
INSERT INTO eod_data VALUES('ADSK',20060217,37.74,37.75,36.37,36.46,2022307);
INSERT INTO eod_data VALUES('ADSK',20060221,36.36,36.52,35.65,36.17,1747422);
INSERT INTO eod_data VALUES('ADSK',20060222,36.08,36.43,35.84,36.31,2383148);
INSERT INTO eod_data VALUES('ADSK',20060223,36.34,37.26,36.32,36.75,1732484);
INSERT INTO eod_data VALUES('ADSK',20060224,36.97,37.49,36.48,37.49,1346401);
INSERT INTO eod_data VALUES('ADSK',20060227,38.00,38.90,37.99,38.50,2412748);
INSERT INTO eod_data VALUES('ADSK',20060228,38.56,39.20,37.34,37.65,4288713);
INSERT INTO eod_data VALUES('ADSK',20060301,39.60,42.17,39.58,41.68,10129625);
INSERT INTO eod_data VALUES('ADSK',20060302,41.54,41.59,40.50,41.16,3860464);
INSERT INTO eod_data VALUES('ADSK',20060303,40.50,41.00,40.00,40.50,3383472);
INSERT INTO eod_data VALUES('ADSK',20060306,39.96,40.97,39.15,39.35,3166822);
INSERT INTO eod_data VALUES('ADSK',20060307,39.31,39.99,39.05,39.25,2700336);
INSERT INTO eod_data VALUES('ADSK',20060308,39.00,39.28,37.75,38.58,3826852);
INSERT INTO eod_data VALUES('ADSK',20060309,38.58,38.89,37.88,38.00,2462621);
INSERT INTO eod_data VALUES('ADSK',20060310,37.83,38.49,37.19,37.82,3226613);
INSERT INTO eod_data VALUES('ADSK',20060313,37.95,38.29,37.53,37.83,1829903);
INSERT INTO eod_data VALUES('ADSK',20060314,37.43,38.93,37.41,38.38,2307565);
INSERT INTO eod_data VALUES('ADSK',20060315,38.79,39.81,38.53,39.59,2817603);
INSERT INTO eod_data VALUES('ADSK',20060316,39.37,39.70,38.94,38.95,2138481);
INSERT INTO eod_data VALUES('ADSK',20060317,39.13,39.42,38.47,39.31,2229379);
INSERT INTO eod_data VALUES('ADSK',20060320,38.62,38.92,38.05,38.54,3053154);
INSERT INTO eod_data VALUES('ADSK',20060321,37.93,38.63,37.77,38.06,3515765);
INSERT INTO eod_data VALUES('ADSK',20060322,37.99,38.00,37.48,37.73,2165674);
INSERT INTO eod_data VALUES('ADSK',20060323,37.66,37.66,36.58,36.71,2071701);
INSERT INTO eod_data VALUES('ADSK',20060324,36.76,37.63,36.60,37.16,1689902);
INSERT INTO eod_data VALUES('ADSK',20060327,37.07,37.25,36.44,37.00,1937422);
INSERT INTO eod_data VALUES('ADSK',20060328,36.71,37.90,36.51,37.60,2849628);
INSERT INTO eod_data VALUES('ADSK',20060329,37.49,38.47,37.35,38.27,2803771);
INSERT INTO eod_data VALUES('ADSK',20060330,38.21,38.91,37.80,38.07,2307328);
INSERT INTO eod_data VALUES('ADSK',20060331,38.01,38.89,37.75,38.52,3238168);
INSERT INTO eod_data VALUES('ADSK',20060403,38.23,38.75,37.13,37.25,3461253);
INSERT INTO eod_data VALUES('ADSK',20060404,37.38,37.94,37.26,37.87,3536204);
INSERT INTO eod_data VALUES('ADSK',20060405,37.99,39.53,37.59,39.32,3944036);
INSERT INTO eod_data VALUES('ADSK',20060406,39.03,41.56,39.03,41.31,6647313);
INSERT INTO eod_data VALUES('ADSK',20060407,41.18,43.10,41.00,42.60,7155976);
INSERT INTO eod_data VALUES('ADSK',20060410,42.60,43.00,42.21,42.68,3783712);
INSERT INTO eod_data VALUES('ADSK',20060411,42.60,42.88,42.06,42.76,3426721);
INSERT INTO eod_data VALUES('ADSK',20060412,42.50,42.93,41.95,42.38,3637316);
INSERT INTO eod_data VALUES('ADSK',20060413,42.22,42.61,41.25,42.01,2327505);
INSERT INTO eod_data VALUES('ADSK',20060417,41.90,42.70,41.50,41.66,3927460);
INSERT INTO eod_data VALUES('ADSK',20060418,41.95,43.82,41.95,43.62,4241232);
INSERT INTO eod_data VALUES('ADSK',20060419,43.44,43.81,42.80,43.31,3634369);
INSERT INTO eod_data VALUES('ADSK',20060420,43.31,43.45,42.59,42.93,2865715);
INSERT INTO eod_data VALUES('ADSK',20060421,42.95,43.52,42.38,42.85,2702299);
INSERT INTO eod_data VALUES('ADSK',20060424,42.49,42.62,41.70,42.38,2909474);
INSERT INTO eod_data VALUES('ADSK',20060425,42.90,43.89,42.68,42.95,4513048);
INSERT INTO eod_data VALUES('ADSK',20060426,42.92,43.09,41.89,42.24,2480545);
INSERT INTO eod_data VALUES('ADSK',20060427,42.13,42.77,41.91,42.05,2640399);
INSERT INTO eod_data VALUES('ADSK',20060428,42.02,42.49,41.43,42.04,2063339);
INSERT INTO eod_data VALUES('ADSK',20060501,42.00,42.21,41.24,41.47,2522191);
INSERT INTO eod_data VALUES('ADSK',20060502,41.62,41.80,40.14,40.49,3887775);
INSERT INTO eod_data VALUES('ADSK',20060503,40.27,40.50,39.55,39.82,4911006);
INSERT INTO eod_data VALUES('ADSK',20060504,40.04,40.52,39.60,39.78,2634578);
INSERT INTO eod_data VALUES('ADSK',20060505,39.79,40.37,39.59,39.92,1862990);
INSERT INTO eod_data VALUES('ADSK',20060508,39.89,40.18,39.76,39.90,2411438);
INSERT INTO eod_data VALUES('ADSK',20060509,40.08,40.17,39.36,39.44,2991981);
INSERT INTO eod_data VALUES('ADSK',20060510,39.49,39.66,38.50,39.01,3363322);
INSERT INTO eod_data VALUES('ADSK',20060511,38.85,39.00,37.97,38.10,3935627);
INSERT INTO eod_data VALUES('ADSK',20060512,38.11,39.93,37.90,39.30,6630767);
INSERT INTO eod_data VALUES('ADSK',20060515,39.45,39.48,38.20,38.69,3101065);
INSERT INTO eod_data VALUES('ADSK',20060516,38.38,38.65,37.74,38.19,3715756);
INSERT INTO eod_data VALUES('ADSK',20060517,39.00,39.24,38.22,38.26,4729609);
INSERT INTO eod_data VALUES('ADSK',20060518,38.59,38.89,37.94,38.01,4415518);
INSERT INTO eod_data VALUES('ADSK',20060519,36.71,37.57,35.41,37.49,10464402);
INSERT INTO eod_data VALUES('ADSK',20060522,37.14,37.30,35.98,36.77,2950889);
INSERT INTO eod_data VALUES('ADSK',20060523,36.92,37.16,35.80,35.92,2882912);
INSERT INTO eod_data VALUES('ADSK',20060524,35.96,36.90,35.81,36.60,2981592);
INSERT INTO eod_data VALUES('ADSK',20060525,36.63,36.77,35.92,36.48,1452515);
INSERT INTO eod_data VALUES('ADSK',20060526,37.12,37.15,36.40,37.14,1800386);
INSERT INTO eod_data VALUES('ADSK',20060530,36.84,37.11,36.01,36.49,2303583);
INSERT INTO eod_data VALUES('ADSK',20060531,36.70,36.95,36.27,36.39,2425790);
INSERT INTO eod_data VALUES('ADSK',20060601,36.58,37.56,36.48,37.56,1903598);
INSERT INTO eod_data VALUES('ADSK',20060602,37.71,37.74,35.89,36.53,1839778);
INSERT INTO eod_data VALUES('ADSK',20060605,36.07,36.31,34.93,35.13,2056720);
INSERT INTO eod_data VALUES('ADSK',20060606,35.06,35.75,34.87,35.28,2981666);
INSERT INTO eod_data VALUES('ADSK',20060607,35.33,35.92,35.01,35.18,1630759);
INSERT INTO eod_data VALUES('ADSK',20060608,34.89,34.91,33.64,34.40,3469758);
INSERT INTO eod_data VALUES('ADSK',20060609,34.51,35.17,34.19,34.45,1660986);
INSERT INTO eod_data VALUES('ADSK',20060612,34.60,35.34,34.37,34.74,2648782);
INSERT INTO eod_data VALUES('ADSK',20060613,34.59,35.26,34.57,35.01,2569111);
INSERT INTO eod_data VALUES('ADSK',20060614,34.95,35.36,34.50,35.27,1943881);
INSERT INTO eod_data VALUES('ADSK',20060615,35.43,36.93,35.27,36.69,2308647);
INSERT INTO eod_data VALUES('ADSK',20060616,36.70,37.04,36.49,36.82,2249253);
INSERT INTO eod_data VALUES('ADSK',20060619,36.75,36.87,35.93,36.13,1459054);
INSERT INTO eod_data VALUES('ADSK',20060620,36.09,36.24,35.51,35.60,1100103);
INSERT INTO eod_data VALUES('ADSK',20060621,35.36,36.13,35.18,35.82,2241577);
INSERT INTO eod_data VALUES('ADSK',20060622,35.70,35.80,34.38,34.93,2092888);
INSERT INTO eod_data VALUES('ADSK',20060623,34.84,35.37,34.43,34.73,1874983);
INSERT INTO eod_data VALUES('ADSK',20060626,34.67,34.92,34.22,34.26,2185091);
INSERT INTO eod_data VALUES('ADSK',20060627,34.33,34.44,32.39,32.88,3426375);
INSERT INTO eod_data VALUES('ADSK',20060628,32.78,33.00,32.45,32.86,1634252);
INSERT INTO eod_data VALUES('ADSK',20060629,33.07,34.55,32.70,34.47,2676555);
INSERT INTO eod_data VALUES('ADSK',20060630,34.76,34.86,34.11,34.46,1816765);
INSERT INTO eod_data VALUES('ADSK',20060703,34.49,35.10,34.24,34.94,748515);
INSERT INTO eod_data VALUES('ADSK',20060705,34.88,35.03,33.81,34.14,2167353);
INSERT INTO eod_data VALUES('ADSK',20060706,34.20,34.66,32.88,33.42,2594268);
INSERT INTO eod_data VALUES('ADSK',20060707,33.25,33.25,31.57,31.72,3757297);
INSERT INTO eod_data VALUES('ADSK',20060710,31.72,31.86,29.56,30.22,4270678);
INSERT INTO eod_data VALUES('ADSK',20060711,29.90,30.88,29.90,30.84,5983103);
INSERT INTO eod_data VALUES('ADSK',20060712,31.00,32.20,30.90,31.60,4765408);
INSERT INTO eod_data VALUES('ADSK',20060713,31.23,31.29,30.38,30.64,3149093);
INSERT INTO eod_data VALUES('ADSK',20060714,30.63,30.63,29.78,30.45,1946817);
INSERT INTO eod_data VALUES('ADSK',20060717,30.32,30.74,29.94,30.06,1769290);
INSERT INTO eod_data VALUES('ADSK',20060718,30.11,30.50,29.77,30.26,1953170);
INSERT INTO eod_data VALUES('ADSK',20060719,30.31,31.68,30.18,31.41,2811636);
INSERT INTO eod_data VALUES('ADSK',20060720,31.06,32.38,30.76,31.30,3510236);
INSERT INTO eod_data VALUES('ADSK',20060721,31.06,31.24,30.01,30.11,2605456);
INSERT INTO eod_data VALUES('ADSK',20060724,30.04,31.58,30.02,31.31,2471190);
INSERT INTO eod_data VALUES('ADSK',20060725,31.31,32.50,31.31,32.49,3565280);
INSERT INTO eod_data VALUES('ADSK',20060726,32.48,32.49,31.35,31.64,3897400);
INSERT INTO eod_data VALUES('ADSK',20060727,31.88,32.94,31.32,31.40,2880633);
INSERT INTO eod_data VALUES('ADSK',20060728,31.69,33.15,31.52,32.41,3128025);
INSERT INTO eod_data VALUES('ADSK',20060731,32.50,34.65,32.38,34.11,5466968);
INSERT INTO eod_data VALUES('ADSK',20060801,33.26,33.98,32.53,32.98,4015185);
INSERT INTO eod_data VALUES('ADSK',20060802,33.54,33.71,32.67,32.75,3275757);
INSERT INTO eod_data VALUES('ADSK',20060803,32.67,34.05,31.76,33.74,2251732);
INSERT INTO eod_data VALUES('ADSK',20060804,34.12,34.74,32.82,33.31,2313194);
INSERT INTO eod_data VALUES('ADSK',20060807,33.10,33.25,32.27,33.06,1754512);
INSERT INTO eod_data VALUES('ADSK',20060808,33.06,33.48,32.26,32.37,2354378);
INSERT INTO eod_data VALUES('ADSK',20060809,32.79,33.63,32.61,32.90,2051405);
INSERT INTO eod_data VALUES('ADSK',20060810,32.79,33.50,32.74,33.15,2717712);
INSERT INTO eod_data VALUES('ADSK',20060811,32.98,32.98,32.11,32.33,3912097);
INSERT INTO eod_data VALUES('ADSK',20060814,32.56,32.71,32.14,32.35,4196371);
INSERT INTO eod_data VALUES('ADSK',20060815,32.65,34.03,32.58,33.83,4824492);
INSERT INTO eod_data VALUES('ADSK',20060816,34.75,34.79,33.45,34.42,4360434);
INSERT INTO eod_data VALUES('ADSK',20060817,34.61,35.35,34.58,34.99,6363728);
INSERT INTO eod_data VALUES('ADSK',20060818,33.94,34.94,32.40,34.61,9454255);
INSERT INTO eod_data VALUES('ADSK',20060821,34.29,34.57,33.78,33.78,2286639);
INSERT INTO eod_data VALUES('ADSK',20060822,33.68,34.40,33.36,33.41,2698092);
INSERT INTO eod_data VALUES('ADSK',20060823,33.40,34.20,33.17,33.70,1896375);
INSERT INTO eod_data VALUES('ADSK',20060824,33.90,34.04,33.12,33.25,1393375);
INSERT INTO eod_data VALUES('ADSK',20060825,33.03,33.89,33.02,33.51,1700425);
INSERT INTO eod_data VALUES('ADSK',20060828,33.53,34.18,33.47,33.89,1933530);
INSERT INTO eod_data VALUES('ADSK',20060829,33.68,34.19,33.30,33.58,2102642);
INSERT INTO eod_data VALUES('ADSK',20060830,33.82,34.44,33.17,34.27,2198631);
INSERT INTO eod_data VALUES('ADSK',20060831,34.35,35.04,34.30,34.76,2258468);
INSERT INTO eod_data VALUES('ADSK',20060901,34.81,34.88,33.86,33.99,2640297);
INSERT INTO eod_data VALUES('ADSK',20060905,33.82,34.31,33.56,34.21,1868539);
INSERT INTO eod_data VALUES('ADSK',20060906,33.73,33.89,33.14,33.22,2567749);
INSERT INTO eod_data VALUES('ADSK',20060907,33.00,33.00,31.44,31.48,4383521);
INSERT INTO eod_data VALUES('ADSK',20060908,31.98,33.58,31.79,33.49,4335774);
INSERT INTO eod_data VALUES('ADSK',20060911,33.23,34.05,32.90,33.54,3432188);
INSERT INTO eod_data VALUES('ADSK',20060912,33.59,34.32,33.45,34.30,2294660);
INSERT INTO eod_data VALUES('ADSK',20060913,34.24,34.76,33.87,34.55,2372222);
INSERT INTO eod_data VALUES('ADSK',20060914,34.40,34.84,34.26,34.49,2258618);
INSERT INTO eod_data VALUES('ADSK',20060915,34.61,36.41,34.47,35.79,6164070);
INSERT INTO eod_data VALUES('ADSK',20060918,36.01,36.85,35.98,36.29,2540439);
INSERT INTO eod_data VALUES('ADSK',20060919,36.31,36.61,35.49,36.14,2169045);
INSERT INTO eod_data VALUES('ADSK',20060920,36.05,37.23,36.05,36.91,2875804);
INSERT INTO eod_data VALUES('ADSK',20060921,37.27,37.27,36.43,36.53,2177572);
INSERT INTO eod_data VALUES('ADSK',20060922,36.48,36.53,35.80,36.09,931852);
INSERT INTO eod_data VALUES('ADSK',20060925,35.94,36.65,35.36,36.64,2449842);
INSERT INTO eod_data VALUES('ADSK',20060926,36.49,36.70,34.62,34.75,5254549);
INSERT INTO eod_data VALUES('ADSK',20060927,34.85,35.52,34.46,34.71,3256747);
INSERT INTO eod_data VALUES('ADSK',20060928,34.83,34.87,34.32,34.53,2727639);
INSERT INTO eod_data VALUES('ADSK',20060929,34.62,35.07,34.22,34.78,2878903);
INSERT INTO eod_data VALUES('ADSK',20061002,34.36,35.07,33.32,33.52,3513847);
INSERT INTO eod_data VALUES('ADSK',20061003,33.30,33.80,33.00,33.29,2495790);
INSERT INTO eod_data VALUES('ADSK',20061004,33.17,34.20,33.17,34.12,2896272);
INSERT INTO eod_data VALUES('ADSK',20061005,34.01,35.16,33.82,35.16,3215766);
INSERT INTO eod_data VALUES('ADSK',20061006,35.05,35.25,34.85,35.10,2269707);
INSERT INTO eod_data VALUES('ADSK',20061009,34.99,35.68,34.16,35.27,2501773);
INSERT INTO eod_data VALUES('ADSK',20061010,35.48,35.83,35.13,35.69,2443199);
INSERT INTO eod_data VALUES('ADSK',20061011,35.70,35.70,34.26,34.75,2884446);
INSERT INTO eod_data VALUES('ADSK',20061012,34.80,35.70,34.80,35.29,2368026);
INSERT INTO eod_data VALUES('ADSK',20061013,35.21,35.49,34.70,34.89,2803249);
INSERT INTO eod_data VALUES('ADSK',20061016,35.20,35.41,34.56,35.30,2380293);
INSERT INTO eod_data VALUES('ADSK',20061017,35.00,35.15,34.40,34.80,2567839);
INSERT INTO eod_data VALUES('ADSK',20061018,35.07,35.41,34.81,35.25,2836004);
INSERT INTO eod_data VALUES('ADSK',20061019,35.17,35.26,34.32,34.93,2539608);
INSERT INTO eod_data VALUES('ADSK',20061020,35.05,35.26,34.38,35.08,2262375);
INSERT INTO eod_data VALUES('ADSK',20061023,35.19,36.00,34.57,35.92,3398454);
INSERT INTO eod_data VALUES('ADSK',20061024,36.05,36.57,35.72,36.54,2859998);
INSERT INTO eod_data VALUES('ADSK',20061025,36.74,37.25,36.55,36.87,3185890);
INSERT INTO eod_data VALUES('ADSK',20061026,37.11,37.40,36.63,37.28,1504278);
INSERT INTO eod_data VALUES('ADSK',20061027,37.07,37.35,36.10,36.21,1415995);
INSERT INTO eod_data VALUES('ADSK',20061030,36.44,37.39,36.32,37.13,1733084);
INSERT INTO eod_data VALUES('ADSK',20061031,37.00,37.27,36.31,36.75,2523373);
INSERT INTO eod_data VALUES('ADSK',20061101,36.94,37.00,36.16,36.26,3094949);
INSERT INTO eod_data VALUES('ADSK',20061102,36.33,36.57,35.89,36.02,3472549);
INSERT INTO eod_data VALUES('ADSK',20061103,36.06,36.16,35.75,36.01,2445924);
INSERT INTO eod_data VALUES('ADSK',20061106,36.05,36.10,35.96,36.04,1782852);
INSERT INTO eod_data VALUES('ADSK',20061107,35.64,35.66,34.34,35.44,5323741);
INSERT INTO eod_data VALUES('ADSK',20061108,35.11,35.80,35.09,35.52,3505491);
INSERT INTO eod_data VALUES('ADSK',20061109,35.47,35.64,34.43,34.74,4962191);
INSERT INTO eod_data VALUES('ADSK',20061110,34.88,34.89,34.11,34.68,4784536);
INSERT INTO eod_data VALUES('ADSK',20061113,34.64,35.53,34.45,35.34,3849963);
INSERT INTO eod_data VALUES('ADSK',20061114,35.50,36.38,35.22,36.03,4321568);
INSERT INTO eod_data VALUES('ADSK',20061115,36.28,36.80,36.28,36.62,3795183);
INSERT INTO eod_data VALUES('ADSK',20061116,36.77,37.08,36.21,37.00,5246716);
INSERT INTO eod_data VALUES('ADSK',20061117,39.86,41.94,39.85,40.55,11980764);
INSERT INTO eod_data VALUES('ADSK',20061120,40.55,41.06,40.15,40.80,2847335);
INSERT INTO eod_data VALUES('ADSK',20061121,40.94,41.04,40.51,40.93,3344897);
INSERT INTO eod_data VALUES('ADSK',20061122,40.90,41.66,40.78,41.44,2286858);
INSERT INTO eod_data VALUES('ADSK',20061124,41.25,41.70,41.04,41.58,752155);
INSERT INTO eod_data VALUES('ADSK',20061127,41.63,41.63,40.28,40.53,3626145);
INSERT INTO eod_data VALUES('ADSK',20061128,40.72,41.01,40.25,40.50,3308726);
INSERT INTO eod_data VALUES('ADSK',20061129,40.85,41.24,40.21,40.58,3117261);
INSERT INTO eod_data VALUES('ADSK',20061130,40.48,41.58,40.45,41.18,2241110);
INSERT INTO eod_data VALUES('ADSK',20061201,41.12,41.20,40.03,41.11,2641881);
INSERT INTO eod_data VALUES('ADSK',20061204,40.92,42.44,40.90,42.09,2922636);
INSERT INTO eod_data VALUES('ADSK',20061205,42.26,42.40,41.51,41.93,2042575);
INSERT INTO eod_data VALUES('ADSK',20061206,41.60,42.51,41.25,42.30,2571360);
INSERT INTO eod_data VALUES('ADSK',20061207,42.52,42.88,41.65,41.75,3499788);
INSERT INTO eod_data VALUES('ADSK',20061208,41.75,42.78,41.08,42.02,2489252);
INSERT INTO eod_data VALUES('ADSK',20061211,41.15,42.19,40.75,41.16,2299718);
INSERT INTO eod_data VALUES('ADSK',20061212,41.34,41.69,40.86,41.06,2267315);
INSERT INTO eod_data VALUES('ADSK',20061213,41.23,41.23,40.59,41.06,1942719);
INSERT INTO eod_data VALUES('ADSK',20061214,41.30,42.12,41.08,41.34,2936352);
INSERT INTO eod_data VALUES('ADSK',20061215,41.57,42.15,41.37,41.81,2836163);
INSERT INTO eod_data VALUES('ADSK',20061218,42.00,42.10,40.36,40.63,2330106);
INSERT INTO eod_data VALUES('ADSK',20061219,40.45,40.83,39.65,40.56,1346812);
INSERT INTO eod_data VALUES('ADSK',20061220,40.77,41.33,40.56,41.06,1428920);
INSERT INTO eod_data VALUES('ADSK',20061221,41.19,41.19,40.16,40.40,1190112);
INSERT INTO eod_data VALUES('ADSK',20061222,40.54,40.56,39.66,40.04,989656);
INSERT INTO eod_data VALUES('ADSK',20061226,39.95,40.71,39.83,40.57,639590);
INSERT INTO eod_data VALUES('ADSK',20061227,40.84,41.00,40.34,40.78,936457);
INSERT INTO eod_data VALUES('ADSK',20061228,40.65,40.75,40.32,40.54,1511977);
INSERT INTO eod_data VALUES('ADSK',20061229,40.39,40.92,40.32,40.46,1064194);
INSERT INTO eod_data VALUES('ADSK',20070103,40.62,41.83,39.81,40.56,3877414);
INSERT INTO eod_data VALUES('ADSK',20070104,40.69,41.55,40.26,41.33,2155618);
INSERT INTO eod_data VALUES('ADSK',20070105,41.50,42.00,41.01,41.93,2174378);
INSERT INTO eod_data VALUES('ADSK',20070108,41.90,42.47,41.59,41.80,1878323);
INSERT INTO eod_data VALUES('ADSK',20070109,42.00,42.50,41.55,42.32,1737358);
INSERT INTO eod_data VALUES('ADSK',20070110,42.26,42.94,41.93,42.72,1683953);
INSERT INTO eod_data VALUES('ADSK',20070111,42.94,44.26,42.92,43.92,3786300);
INSERT INTO eod_data VALUES('ADSK',20070112,43.83,44.42,43.33,43.74,2376723);
INSERT INTO eod_data VALUES('ADSK',20070116,44.03,44.64,43.81,44.20,1818885);
INSERT INTO eod_data VALUES('ADSK',20070117,44.03,45.19,44.03,44.49,2359843);
INSERT INTO eod_data VALUES('ADSK',20070118,44.65,44.90,42.94,43.09,2053930);
INSERT INTO eod_data VALUES('ADSK',20070119,42.74,42.79,41.77,42.23,4163075);
INSERT INTO eod_data VALUES('ADSK',20070122,42.13,42.54,41.79,42.42,3472111);
INSERT INTO eod_data VALUES('ADSK',20070123,42.21,42.92,42.18,42.70,1834240);
INSERT INTO eod_data VALUES('ADSK',20070124,43.10,43.56,42.78,42.83,1831937);
INSERT INTO eod_data VALUES('ADSK',20070125,42.87,43.09,42.07,42.27,1781650);
INSERT INTO eod_data VALUES('ADSK',20070126,42.33,42.71,41.53,42.45,1893372);
INSERT INTO eod_data VALUES('ADSK',20070129,42.64,43.25,41.87,42.20,1737547);
INSERT INTO eod_data VALUES('ADSK',20070130,42.35,43.51,42.05,43.38,2237550);
INSERT INTO eod_data VALUES('ADSK',20070131,43.51,43.84,42.72,43.72,1786959);
INSERT INTO eod_data VALUES('ADSK',20070201,43.74,44.39,43.32,44.26,1893495);
INSERT INTO eod_data VALUES('ADSK',20070202,44.28,44.90,44.10,44.29,2064485);
INSERT INTO eod_data VALUES('ADSK',20070205,44.40,45.07,44.25,44.72,1963602);
INSERT INTO eod_data VALUES('ADSK',20070206,44.72,44.88,43.41,43.72,2560253);
INSERT INTO eod_data VALUES('ADSK',20070207,43.68,43.75,42.14,42.29,5501328);
INSERT INTO eod_data VALUES('ADSK',20070208,42.21,42.88,42.00,42.26,2787603);
INSERT INTO eod_data VALUES('ADSK',20070209,42.59,42.75,41.43,41.93,2782442);
INSERT INTO eod_data VALUES('ADSK',20070212,41.96,42.19,41.31,41.48,2349491);
INSERT INTO eod_data VALUES('ADSK',20070213,41.52,42.04,41.02,41.33,1857012);
INSERT INTO eod_data VALUES('ADSK',20070214,41.49,43.01,41.25,42.68,2829321);
INSERT INTO eod_data VALUES('ADSK',20070215,42.34,42.99,42.28,42.61,2836804);
INSERT INTO eod_data VALUES('ADSK',20070216,42.50,42.77,42.07,42.21,2801339);
INSERT INTO eod_data VALUES('ADSK',20070220,42.26,42.35,41.91,42.19,2573513);
INSERT INTO eod_data VALUES('ADSK',20070221,42.20,42.23,41.77,42.02,2709788);
INSERT INTO eod_data VALUES('ADSK',20070222,41.94,42.26,41.88,42.13,2676203);
INSERT INTO eod_data VALUES('ADSK',20070223,42.39,42.74,41.93,42.47,1986479);
INSERT INTO eod_data VALUES('ADSK',20070226,42.75,42.98,42.15,42.18,3084165);
INSERT INTO eod_data VALUES('ADSK',20070227,41.80,41.83,40.17,40.80,5177273);
INSERT INTO eod_data VALUES('ADSK',20070228,39.60,41.23,38.88,41.15,12920597);
INSERT INTO eod_data VALUES('ADSK',20070301,40.18,40.95,39.85,40.32,5690880);
INSERT INTO eod_data VALUES('ADSK',20070302,39.86,40.51,39.52,39.79,3624850);
INSERT INTO eod_data VALUES('ADSK',20070305,39.40,39.66,38.50,38.83,3286991);
INSERT INTO eod_data VALUES('ADSK',20070306,39.01,39.63,38.81,39.34,3148296);
INSERT INTO eod_data VALUES('ADSK',20070307,39.17,39.38,38.68,38.94,2227168);
INSERT INTO eod_data VALUES('ADSK',20070308,39.10,39.22,38.45,38.53,2216358);
INSERT INTO eod_data VALUES('ADSK',20070309,38.65,38.74,38.00,38.54,2355655);
INSERT INTO eod_data VALUES('ADSK',20070312,38.55,38.92,38.14,38.46,1979752);
INSERT INTO eod_data VALUES('ADSK',20070313,38.14,38.20,37.35,37.44,2534531);
INSERT INTO eod_data VALUES('ADSK',20070314,37.40,37.85,37.36,37.76,2901844);
INSERT INTO eod_data VALUES('ADSK',20070315,37.81,38.04,37.34,37.65,2257451);
INSERT INTO eod_data VALUES('ADSK',20070316,37.61,37.96,37.25,37.40,2477768);
INSERT INTO eod_data VALUES('ADSK',20070319,37.40,38.22,37.59,38.01,1666192);
INSERT INTO eod_data VALUES('ADSK',20070320,37.83,38.78,37.80,38.57,2551315);
INSERT INTO eod_data VALUES('ADSK',20070321,38.62,39.70,38.44,39.69,3299211);
INSERT INTO eod_data VALUES('ADSK',20070322,39.97,40.00,38.91,38.95,2124245);
INSERT INTO eod_data VALUES('ADSK',20070323,38.95,39.24,38.29,38.38,2560679);
INSERT INTO eod_data VALUES('ADSK',20070326,38.55,38.55,37.70,38.04,2891415);
INSERT INTO eod_data VALUES('ADSK',20070327,38.08,38.13,37.66,37.76,2644414);
INSERT INTO eod_data VALUES('ADSK',20070328,37.73,38.16,37.56,37.59,3130510);
INSERT INTO eod_data VALUES('ADSK',20070329,37.78,37.86,36.74,37.15,2913965);
INSERT INTO eod_data VALUES('ADSK',20070330,37.39,37.77,37.05,37.60,3457188);
INSERT INTO eod_data VALUES('ADSK',20070402,37.75,38.30,37.54,38.25,3729308);
INSERT INTO eod_data VALUES('ADSK',20070403,38.36,38.80,38.26,38.49,2409571);
INSERT INTO eod_data VALUES('ADSK',20070404,38.43,39.10,38.26,38.87,2328510);
INSERT INTO eod_data VALUES('ADSK',20070405,38.97,39.56,38.69,39.55,2355672);
INSERT INTO eod_data VALUES('ADSK',20070409,39.58,39.59,38.80,38.84,2177335);
INSERT INTO eod_data VALUES('ADSK',20070410,40.14,40.35,39.55,40.33,3958259);
INSERT INTO eod_data VALUES('ADSK',20070411,40.19,40.28,39.33,39.41,2125590);
INSERT INTO eod_data VALUES('ADSK',20070412,39.42,39.70,39.11,39.64,1279270);
INSERT INTO eod_data VALUES('ADSK',20070413,39.53,39.67,38.83,39.24,1322384);
INSERT INTO eod_data VALUES('ADSK',20070416,39.50,39.83,39.44,39.71,1101813);
INSERT INTO eod_data VALUES('ADSK',20070417,39.72,39.81,39.06,39.81,944167);
INSERT INTO eod_data VALUES('ADSK',20070418,39.39,39.84,39.10,39.69,1542855);
INSERT INTO eod_data VALUES('ADSK',20070419,39.40,39.80,39.25,39.61,1250679);
INSERT INTO eod_data VALUES('ADSK',20070420,40.19,40.19,39.40,39.65,2455349);
INSERT INTO eod_data VALUES('ADSK',20070423,39.81,40.16,39.29,39.78,2392245);
INSERT INTO eod_data VALUES('ADSK',20070424,39.86,41.18,39.86,40.54,2879417);
INSERT INTO eod_data VALUES('ADSK',20070425,40.54,41.08,40.28,41.04,2011068);
INSERT INTO eod_data VALUES('ADSK',20070426,42.01,42.20,41.29,41.76,2894680);
INSERT INTO eod_data VALUES('ADSK',20070427,41.95,42.24,41.53,41.99,2119359);
INSERT INTO eod_data VALUES('ADSK',20070430,41.77,41.95,41.24,41.27,1518137);
INSERT INTO eod_data VALUES('ADSK',20070501,41.25,41.71,40.89,41.40,1641863);
INSERT INTO eod_data VALUES('ADSK',20070502,41.31,42.08,41.22,41.93,1197164);
INSERT INTO eod_data VALUES('ADSK',20070503,42.05,42.11,41.40,41.53,1714856);
INSERT INTO eod_data VALUES('ADSK',20070504,41.61,41.95,41.26,41.70,1033246);
INSERT INTO eod_data VALUES('ADSK',20070507,41.81,42.10,41.37,41.90,1495970);
INSERT INTO eod_data VALUES('ADSK',20070508,41.83,42.78,41.61,42.71,2484236);
INSERT INTO eod_data VALUES('ADSK',20070509,42.76,43.33,42.67,42.93,2764204);
INSERT INTO eod_data VALUES('ADSK',20070510,42.72,42.90,41.97,42.34,2817587);
INSERT INTO eod_data VALUES('ADSK',20070511,42.93,43.30,42.38,43.27,1567339);
INSERT INTO eod_data VALUES('ADSK',20070514,43.11,43.75,43.01,43.42,2001888);
INSERT INTO eod_data VALUES('ADSK',20070515,43.30,43.75,42.83,43.08,3179458);
INSERT INTO eod_data VALUES('ADSK',20070516,43.22,43.82,42.73,43.80,2823052);
INSERT INTO eod_data VALUES('ADSK',20070517,43.85,43.86,43.19,43.30,2789242);
INSERT INTO eod_data VALUES('ADSK',20070518,42.50,44.57,41.72,44.30,7719650);
INSERT INTO eod_data VALUES('ADSK',20070521,44.42,45.32,44.27,45.13,3306491);
INSERT INTO eod_data VALUES('ADSK',20070522,44.90,45.62,44.72,45.53,2865901);
INSERT INTO eod_data VALUES('ADSK',20070523,45.50,45.87,45.41,45.51,2890969);
INSERT INTO eod_data VALUES('ADSK',20070524,45.37,45.60,44.54,44.74,2234207);
INSERT INTO eod_data VALUES('ADSK',20070525,44.86,45.30,44.46,44.97,1104840);
INSERT INTO eod_data VALUES('ADSK',20070529,44.91,45.04,44.47,44.90,1414045);
INSERT INTO eod_data VALUES('ADSK',20070530,44.67,45.13,44.27,45.03,1828416);
INSERT INTO eod_data VALUES('ADSK',20070531,44.98,45.50,44.59,45.45,1821051);
INSERT INTO eod_data VALUES('ADSK',20070601,45.33,45.47,44.82,44.90,1274812);
INSERT INTO eod_data VALUES('ADSK',20070604,44.66,45.14,44.29,45.10,1356854);
INSERT INTO eod_data VALUES('ADSK',20070605,44.20,44.85,44.08,44.79,3414286);
INSERT INTO eod_data VALUES('ADSK',20070606,44.42,44.87,44.33,44.55,1680132);
INSERT INTO eod_data VALUES('ADSK',20070607,43.79,44.34,43.50,43.67,3502936);
INSERT INTO eod_data VALUES('ADSK',20070608,43.26,44.22,42.83,44.18,2742342);
INSERT INTO eod_data VALUES('ADSK',20070611,44.00,45.07,43.60,44.83,2628108);
INSERT INTO eod_data VALUES('ADSK',20070612,44.51,45.99,44.25,45.79,3532134);
INSERT INTO eod_data VALUES('ADSK',20070613,45.75,47.17,45.35,47.04,4394625);
INSERT INTO eod_data VALUES('ADSK',20070614,46.10,46.20,44.67,45.29,5396570);
INSERT INTO eod_data VALUES('ADSK',20070615,45.78,45.78,44.68,45.00,4586080);
INSERT INTO eod_data VALUES('ADSK',20070618,45.00,45.66,44.65,45.50,2109261);
INSERT INTO eod_data VALUES('ADSK',20070619,45.26,46.75,45.11,46.50,2985063);
INSERT INTO eod_data VALUES('ADSK',20070620,46.65,47.07,46.37,46.64,3514670);
INSERT INTO eod_data VALUES('ADSK',20070621,46.62,47.50,46.62,47.17,4405886);
INSERT INTO eod_data VALUES('ADSK',20070622,46.91,47.16,46.24,46.66,4149977);
INSERT INTO eod_data VALUES('ADSK',20070625,46.60,47.69,46.41,46.91,3832265);
INSERT INTO eod_data VALUES('ADSK',20070626,47.30,47.34,46.60,47.14,3229411);
INSERT INTO eod_data VALUES('ADSK',20070627,46.80,47.73,46.61,47.72,3634359);
INSERT INTO eod_data VALUES('ADSK',20070628,47.60,48.14,47.48,47.77,3561166);
INSERT INTO eod_data VALUES('ADSK',20070629,47.73,47.90,46.51,47.08,4746951);
INSERT INTO eod_data VALUES('ADSK',20070702,46.64,47.50,46.60,47.29,2737402);
INSERT INTO eod_data VALUES('ADSK',20070703,47.27,47.37,45.94,46.10,2487012);
INSERT INTO eod_data VALUES('ADSK',20070705,46.00,46.09,45.51,45.79,7246054);
INSERT INTO eod_data VALUES('ADSK',20070706,45.46,45.55,44.66,45.20,6752640);
INSERT INTO eod_data VALUES('ADSK',20070709,45.41,45.41,44.81,44.96,4175092);
INSERT INTO eod_data VALUES('ADSK',20070710,44.85,45.35,44.60,44.90,3378066);
INSERT INTO eod_data VALUES('ADSK',20070711,44.76,45.53,44.16,45.38,3238091);
INSERT INTO eod_data VALUES('ADSK',20070712,45.30,46.90,45.15,46.90,3843358);
INSERT INTO eod_data VALUES('ADSK',20070713,46.92,47.00,46.40,47.00,2263811);
INSERT INTO eod_data VALUES('ADSK',20070716,46.75,47.49,46.64,47.03,3909333);
INSERT INTO eod_data VALUES('ADSK',20070717,47.26,47.47,46.88,47.30,1462663);
INSERT INTO eod_data VALUES('ADSK',20070718,47.00,47.22,46.39,46.77,3158088);
INSERT INTO eod_data VALUES('ADSK',20070719,47.00,47.95,46.55,47.90,2652828);
INSERT INTO eod_data VALUES('ADSK',20070720,45.75,45.99,44.24,44.54,6083510);
INSERT INTO eod_data VALUES('ADSK',20070723,44.85,45.19,44.44,44.72,2648431);
INSERT INTO eod_data VALUES('ADSK',20070724,44.46,44.96,44.12,44.34,4186016);
INSERT INTO eod_data VALUES('ADSK',20070725,44.35,44.69,43.85,44.17,3639337);
INSERT INTO eod_data VALUES('ADSK',20070726,43.56,44.06,42.65,43.63,6811000);
INSERT INTO eod_data VALUES('ADSK',20070727,43.68,44.46,43.29,43.29,3131130);
INSERT INTO eod_data VALUES('ADSK',20070730,43.18,44.08,43.18,43.83,3485068);
INSERT INTO eod_data VALUES('ADSK',20070731,43.91,44.00,42.32,42.37,4247949);
INSERT INTO eod_data VALUES('ADSK',20070801,42.19,44.10,42.17,43.69,9458259);
INSERT INTO eod_data VALUES('ADSK',20070802,42.99,43.67,41.59,41.70,9410297);
INSERT INTO eod_data VALUES('ADSK',20070803,41.74,42.00,40.47,40.47,4872635);
INSERT INTO eod_data VALUES('ADSK',20070806,40.79,41.47,40.61,41.46,2930385);
INSERT INTO eod_data VALUES('ADSK',20070807,41.12,43.83,40.80,42.91,3972245);
INSERT INTO eod_data VALUES('ADSK',20070808,43.25,45.10,42.92,44.03,4024174);
INSERT INTO eod_data VALUES('ADSK',20070809,43.85,44.80,43.38,43.63,4474699);
INSERT INTO eod_data VALUES('ADSK',20070810,43.63,44.44,42.83,43.13,2976998);
INSERT INTO eod_data VALUES('ADSK',20070813,43.50,44.90,43.20,44.62,3953046);
INSERT INTO eod_data VALUES('ADSK',20070814,44.60,44.66,43.74,43.87,2736761);
INSERT INTO eod_data VALUES('ADSK',20070815,43.30,45.00,42.38,42.61,3049623);
INSERT INTO eod_data VALUES('ADSK',20070816,42.61,43.12,40.82,42.61,5126129);
INSERT INTO eod_data VALUES('ADSK',20070817,44.68,45.11,43.00,44.90,5453903);
INSERT INTO eod_data VALUES('ADSK',20070820,44.60,46.63,44.09,46.45,4006916);
INSERT INTO eod_data VALUES('ADSK',20070821,45.69,46.01,44.57,45.69,3132062);
INSERT INTO eod_data VALUES('ADSK',20070822,45.85,46.30,45.58,46.08,2536727);
INSERT INTO eod_data VALUES('ADSK',20070823,46.29,46.50,44.76,45.04,2896174);
INSERT INTO eod_data VALUES('ADSK',20070824,45.02,45.55,44.85,45.55,1392222);
INSERT INTO eod_data VALUES('AIRM',19920828,5.13,5.13,5.13,5.13,1600);
INSERT INTO eod_data VALUES('AIRM',19920831,5.13,5.13,4.88,4.88,4900);
INSERT INTO eod_data VALUES('AIRM',19920901,4.88,4.88,4.50,4.50,3200);
INSERT INTO eod_data VALUES('AIRM',19920902,4.50,4.63,4.25,4.50,2300);
INSERT INTO eod_data VALUES('AIRM',19920903,4.38,4.38,4.25,4.25,6200);
INSERT INTO eod_data VALUES('AIRM',19920904,4.25,4.38,4.25,4.25,0);
INSERT INTO eod_data VALUES('AIRM',19920908,4.25,4.25,4.13,4.25,1300);
INSERT INTO eod_data VALUES('AIRM',19920909,4.25,4.38,4.25,4.25,3900);
INSERT INTO eod_data VALUES('AIRM',19920910,4.25,4.25,4.00,4.00,6400);
INSERT INTO eod_data VALUES('AIRM',19920911,4.00,4.13,3.88,4.00,1700);
INSERT INTO eod_data VALUES('AIRM',19920914,3.88,3.88,3.75,3.88,1900);
INSERT INTO eod_data VALUES('AIRM',19920915,3.88,3.88,2.75,3.00,30000);
INSERT INTO eod_data VALUES('AIRM',19920916,3.00,3.00,2.94,2.94,1000);
INSERT INTO eod_data VALUES('AIRM',19920917,2.95,3.00,2.95,3.00,4500);
INSERT INTO eod_data VALUES('AIRM',19920918,3.00,3.25,3.00,3.13,2700);
INSERT INTO eod_data VALUES('AIRM',19920921,3.13,3.25,3.13,3.25,1300);
INSERT INTO eod_data VALUES('AIRM',19920922,3.25,3.50,3.25,3.50,5900);
INSERT INTO eod_data VALUES('AIRM',19920923,3.50,3.50,3.25,3.25,1700);
INSERT INTO eod_data VALUES('AIRM',19920924,3.25,3.38,3.25,3.25,1700);
INSERT INTO eod_data VALUES('AIRM',19920925,3.38,3.50,3.38,3.50,1000);
INSERT INTO eod_data VALUES('AIRM',19920928,3.50,3.50,3.38,3.50,1900);
INSERT INTO eod_data VALUES('AIRM',19920929,3.50,3.63,3.25,3.50,3400);
INSERT INTO eod_data VALUES('AIRM',19920930,3.50,3.50,3.38,3.50,1700);
INSERT INTO eod_data VALUES('AIRM',19921001,3.38,3.38,3.25,3.25,4000);
INSERT INTO eod_data VALUES('AIRM',19921002,3.13,3.13,3.13,3.13,2000);
INSERT INTO eod_data VALUES('AIRM',19921005,3.13,3.13,2.88,2.88,2800);
INSERT INTO eod_data VALUES('AIRM',19921006,2.88,3.00,2.88,3.00,2700);
INSERT INTO eod_data VALUES('AIRM',19921007,3.00,3.13,3.00,3.07,500);
INSERT INTO eod_data VALUES('AIRM',19921008,3.07,3.13,2.88,2.88,3500);
INSERT INTO eod_data VALUES('AIRM',19921009,2.88,3.00,2.63,2.63,2900);
INSERT INTO eod_data VALUES('AIRM',19921012,2.38,2.38,2.13,2.13,4600);
INSERT INTO eod_data VALUES('AIRM',19921013,2.38,2.63,2.38,2.50,3800);
INSERT INTO eod_data VALUES('AIRM',19921014,2.50,2.75,2.50,2.70,3000);
INSERT INTO eod_data VALUES('AIRM',19921015,2.75,3.06,2.75,3.06,9000);
INSERT INTO eod_data VALUES('AIRM',19921016,3.07,3.13,3.07,3.13,3800);
INSERT INTO eod_data VALUES('AIRM',19921019,3.38,3.63,3.38,3.50,4700);
INSERT INTO eod_data VALUES('AIRM',19921020,3.50,3.75,3.50,3.75,4300);
INSERT INTO eod_data VALUES('AIRM',19921021,3.75,4.13,3.75,3.75,6300);
INSERT INTO eod_data VALUES('AIRM',19921022,3.88,3.88,3.88,3.88,200);
INSERT INTO eod_data VALUES('AIRM',19921023,3.88,3.88,3.75,3.88,1300);
INSERT INTO eod_data VALUES('AIRM',19921026,4.13,4.25,4.13,4.25,6500);
INSERT INTO eod_data VALUES('AIRM',19921027,4.25,4.38,4.25,4.25,1500);
INSERT INTO eod_data VALUES('AIRM',19921028,4.25,4.50,4.25,4.38,2600);
INSERT INTO eod_data VALUES('AIRM',19921029,4.38,4.38,4.38,4.38,1000);
INSERT INTO eod_data VALUES('AIRM',19921030,4.25,4.25,4.13,4.13,500);
INSERT INTO eod_data VALUES('AIRM',19921102,4.13,4.13,4.00,4.13,1100);
INSERT INTO eod_data VALUES('AIRM',19921103,4.13,4.25,4.00,4.25,2300);
INSERT INTO eod_data VALUES('AIRM',19921104,4.25,4.25,3.88,4.25,4900);
INSERT INTO eod_data VALUES('AIRM',19921105,4.25,4.25,4.13,4.25,2700);
INSERT INTO eod_data VALUES('AIRM',19921106,4.25,4.38,4.13,4.13,1500);
INSERT INTO eod_data VALUES('AIRM',19921109,4.25,4.38,4.25,4.38,2200);
INSERT INTO eod_data VALUES('AIRM',19921110,4.38,4.38,4.38,4.38,100);
INSERT INTO eod_data VALUES('AIRM',19921111,4.38,4.38,4.00,4.38,3500);
INSERT INTO eod_data VALUES('AIRM',19921112,4.38,4.38,4.13,4.13,3400);
INSERT INTO eod_data VALUES('AIRM',19921113,4.13,4.25,4.00,4.13,1200);
INSERT INTO eod_data VALUES('AIRM',19921116,3.75,4.06,3.75,3.75,4000);
INSERT INTO eod_data VALUES('AIRM',19921117,3.75,3.88,3.63,3.63,4000);
INSERT INTO eod_data VALUES('AIRM',19921118,3.75,4.00,3.75,4.00,13700);
INSERT INTO eod_data VALUES('AIRM',19921119,3.88,3.88,3.88,3.88,500);
INSERT INTO eod_data VALUES('AIRM',19921120,3.88,3.88,3.63,3.63,4700);
INSERT INTO eod_data VALUES('AIRM',19921123,3.63,4.00,3.63,3.88,3700);
INSERT INTO eod_data VALUES('AIRM',19921124,3.88,4.13,3.50,3.50,7500);
INSERT INTO eod_data VALUES('AIRM',19921125,3.50,3.50,3.50,3.50,1400);
INSERT INTO eod_data VALUES('AIRM',19921127,3.50,3.63,3.50,3.63,1000);
INSERT INTO eod_data VALUES('AIRM',19921130,3.63,3.63,3.50,3.50,2300);
INSERT INTO eod_data VALUES('AIRM',19921201,3.50,3.50,3.13,3.25,4400);
INSERT INTO eod_data VALUES('AIRM',19921202,3.25,3.38,3.25,3.38,2600);
INSERT INTO eod_data VALUES('AIRM',19921203,3.38,3.57,3.00,3.38,20900);
INSERT INTO eod_data VALUES('AIRM',19921204,3.38,3.56,3.38,3.50,4000);
INSERT INTO eod_data VALUES('AIRM',19921207,3.50,3.63,3.25,3.50,6800);
INSERT INTO eod_data VALUES('AIRM',19921208,3.50,3.63,3.38,3.50,18800);
INSERT INTO eod_data VALUES('AIRM',19921209,3.57,3.57,3.56,3.57,2400);
INSERT INTO eod_data VALUES('AIRM',19921210,3.57,3.63,3.57,3.57,3600);
INSERT INTO eod_data VALUES('AIRM',19921211,3.63,3.88,3.63,3.88,6500);
INSERT INTO eod_data VALUES('AIRM',19921214,3.88,4.00,3.69,3.95,7700);
INSERT INTO eod_data VALUES('AIRM',19921215,3.94,4.00,3.88,3.88,2100);
INSERT INTO eod_data VALUES('AIRM',19921216,3.88,3.95,3.81,3.88,4900);
INSERT INTO eod_data VALUES('AIRM',19921217,3.88,4.00,3.50,3.50,5300);
INSERT INTO eod_data VALUES('AIRM',19921218,3.50,3.50,3.38,3.38,3100);
INSERT INTO eod_data VALUES('AIRM',19921221,3.00,3.44,3.00,3.00,7800);
INSERT INTO eod_data VALUES('AIRM',19921222,3.13,3.50,3.13,3.50,20000);
INSERT INTO eod_data VALUES('AIRM',19921223,3.63,4.13,3.63,4.13,15000);
INSERT INTO eod_data VALUES('AIRM',19921224,4.13,4.13,3.75,3.88,8000);
INSERT INTO eod_data VALUES('AIRM',19921228,3.91,4.00,3.81,3.91,6800);
INSERT INTO eod_data VALUES('AIRM',19921229,3.82,3.88,3.75,3.75,2600);
INSERT INTO eod_data VALUES('AIRM',19921230,3.75,4.00,3.50,3.63,11500);
INSERT INTO eod_data VALUES('AIRM',19921231,3.50,3.50,3.38,3.38,3100);
INSERT INTO eod_data VALUES('AIRM',19930104,3.38,3.63,3.38,3.63,5700);
INSERT INTO eod_data VALUES('AIRM',19930105,3.75,3.81,3.75,3.81,600);
INSERT INTO eod_data VALUES('AIRM',19930106,3.81,3.94,3.75,3.75,2000);
INSERT INTO eod_data VALUES('AIRM',19930107,3.88,4.25,3.88,4.00,7100);
INSERT INTO eod_data VALUES('AIRM',19930108,4.00,4.13,4.00,4.13,3500);
INSERT INTO eod_data VALUES('AIRM',19930111,4.00,4.20,4.00,4.13,5000);
INSERT INTO eod_data VALUES('AIRM',19930112,4.13,4.25,4.06,4.13,3400);
INSERT INTO eod_data VALUES('AIRM',19930113,4.13,4.13,4.00,4.00,2300);
INSERT INTO eod_data VALUES('AIRM',19930114,4.00,4.13,3.88,3.88,3600);
INSERT INTO eod_data VALUES('AIRM',19930115,4.00,4.25,4.00,4.25,14500);
INSERT INTO eod_data VALUES('AIRM',19930118,4.25,4.50,4.13,4.13,10800);
INSERT INTO eod_data VALUES('AIRM',19930119,4.13,4.31,4.07,4.13,6600);
INSERT INTO eod_data VALUES('AIRM',19930120,4.63,4.63,4.13,4.63,12700);
INSERT INTO eod_data VALUES('AIRM',19930121,4.88,4.88,4.50,4.88,7200);
INSERT INTO eod_data VALUES('AIRM',19930122,5.50,5.50,4.88,5.50,5900);
INSERT INTO eod_data VALUES('AIRM',19930125,5.75,6.00,5.75,5.75,12400);
INSERT INTO eod_data VALUES('AIRM',19930126,5.63,6.00,5.63,5.63,7900);
INSERT INTO eod_data VALUES('AIRM',19930127,5.63,5.63,5.13,5.13,4500);
INSERT INTO eod_data VALUES('AIRM',19930128,5.25,5.25,5.25,5.25,6500);
INSERT INTO eod_data VALUES('AIRM',19930129,5.25,5.25,5.13,5.13,900);
INSERT INTO eod_data VALUES('AIRM',19930201,5.13,5.13,5.13,5.13,2800);
INSERT INTO eod_data VALUES('AIRM',19930202,5.00,5.00,4.75,4.88,3400);
INSERT INTO eod_data VALUES('AIRM',19930203,4.88,4.88,4.75,4.88,2900);
INSERT INTO eod_data VALUES('AIRM',19930204,4.75,4.75,4.50,4.63,5200);
INSERT INTO eod_data VALUES('AIRM',19930205,4.63,4.63,4.38,4.38,2900);
INSERT INTO eod_data VALUES('AIRM',19930208,4.50,4.50,4.38,4.38,3200);
INSERT INTO eod_data VALUES('AIRM',19930209,4.50,4.50,4.25,4.32,2000);
INSERT INTO eod_data VALUES('AIRM',19930210,4.00,4.00,3.88,4.00,9000);
INSERT INTO eod_data VALUES('AIRM',19930211,3.88,3.88,3.88,3.88,2600);
INSERT INTO eod_data VALUES('AIRM',19930212,3.88,3.88,3.75,3.88,13600);
INSERT INTO eod_data VALUES('AIRM',19930216,3.75,3.81,3.63,3.75,5100);
INSERT INTO eod_data VALUES('AIRM',19930217,3.79,3.94,3.63,3.79,10100);
INSERT INTO eod_data VALUES('AIRM',19930218,4.00,4.00,3.88,3.88,12300);
INSERT INTO eod_data VALUES('AIRM',19930219,4.00,4.13,3.88,4.13,2800);
INSERT INTO eod_data VALUES('AIRM',19930222,4.07,4.25,4.06,4.20,3800);
INSERT INTO eod_data VALUES('AIRM',19930223,4.07,4.13,4.07,4.07,4900);
INSERT INTO eod_data VALUES('AIRM',19930224,4.13,4.20,4.00,4.00,4600);
INSERT INTO eod_data VALUES('AIRM',19930225,4.00,4.00,3.88,3.88,1500);
INSERT INTO eod_data VALUES('AIRM',19930226,3.88,3.88,3.88,3.88,0);
INSERT INTO eod_data VALUES('AIRM',19930301,3.95,3.95,3.88,3.94,3200);
INSERT INTO eod_data VALUES('AIRM',19930302,3.88,3.88,3.88,3.88,1200);
INSERT INTO eod_data VALUES('AIRM',19930303,3.95,3.95,3.95,3.95,500);
INSERT INTO eod_data VALUES('AIRM',19930304,3.88,4.00,3.88,4.00,2900);
INSERT INTO eod_data VALUES('AIRM',19930305,4.00,4.00,3.88,4.00,1200);
INSERT INTO eod_data VALUES('AIRM',19930308,4.00,4.00,3.88,3.88,1500);
INSERT INTO eod_data VALUES('AIRM',19930309,4.00,4.00,3.88,3.88,1200);
INSERT INTO eod_data VALUES('AIRM',19930310,3.91,3.94,3.88,3.91,1100);
INSERT INTO eod_data VALUES('AIRM',19930311,3.95,4.00,3.95,4.00,2100);
INSERT INTO eod_data VALUES('AIRM',19930312,3.95,4.00,3.95,4.00,1000);
INSERT INTO eod_data VALUES('AIRM',19930315,3.88,4.00,3.88,4.00,2400);
INSERT INTO eod_data VALUES('AIRM',19930316,4.13,4.25,4.13,4.25,2500);
INSERT INTO eod_data VALUES('AIRM',19930317,4.38,4.38,4.38,4.38,1600);
INSERT INTO eod_data VALUES('AIRM',19930318,4.32,4.32,4.32,4.32,800);
INSERT INTO eod_data VALUES('AIRM',19930319,4.25,4.38,4.19,4.38,3300);
INSERT INTO eod_data VALUES('AIRM',19930322,4.50,4.63,4.50,4.50,2300);
INSERT INTO eod_data VALUES('AIRM',19930323,4.38,4.38,4.25,4.25,10100);
INSERT INTO eod_data VALUES('AIRM',19930324,4.50,4.50,4.50,4.50,4100);
INSERT INTO eod_data VALUES('AIRM',19930325,4.50,4.50,4.32,4.32,2500);
INSERT INTO eod_data VALUES('AIRM',19930326,4.38,4.44,4.25,4.25,2200);
INSERT INTO eod_data VALUES('AIRM',19930329,4.25,4.25,4.20,4.25,1100);
INSERT INTO eod_data VALUES('AIRM',19930330,4.25,4.38,4.25,4.38,800);
INSERT INTO eod_data VALUES('AIRM',19930331,4.38,4.38,4.38,4.38,0);
INSERT INTO eod_data VALUES('AIRM',19930401,4.25,4.38,4.25,4.38,1400);
INSERT INTO eod_data VALUES('AIRM',19930402,4.38,4.38,4.38,4.38,0);
INSERT INTO eod_data VALUES('AIRM',19930405,4.38,4.38,4.25,4.25,900);
INSERT INTO eod_data VALUES('AIRM',19930406,4.38,4.38,4.38,4.38,1000);
INSERT INTO eod_data VALUES('AIRM',19930407,4.38,4.38,4.13,4.13,4300);
INSERT INTO eod_data VALUES('AIRM',19930408,4.13,4.13,4.13,4.13,900);
INSERT INTO eod_data VALUES('AIRM',19930412,4.13,4.25,4.13,4.13,2100);
INSERT INTO eod_data VALUES('AIRM',19930413,4.00,4.00,4.00,4.00,1200);
INSERT INTO eod_data VALUES('AIRM',19930414,4.13,4.38,4.13,4.13,6000);
INSERT INTO eod_data VALUES('AIRM',19930415,4.13,4.13,4.00,4.00,2000);
INSERT INTO eod_data VALUES('AIRM',19930416,3.88,3.88,3.88,3.88,1200);
INSERT INTO eod_data VALUES('AIRM',19930419,3.88,3.88,3.88,3.88,400);
INSERT INTO eod_data VALUES('AIRM',19930420,3.88,4.00,3.88,4.00,1200);
INSERT INTO eod_data VALUES('AIRM',19930421,3.95,3.95,3.94,3.94,600);
INSERT INTO eod_data VALUES('AIRM',19930422,3.95,4.07,3.94,4.00,1100);
INSERT INTO eod_data VALUES('AIRM',19930423,4.00,4.00,3.94,3.94,1400);
INSERT INTO eod_data VALUES('AIRM',19930426,3.97,4.00,3.95,3.97,700);
INSERT INTO eod_data VALUES('AIRM',19930427,3.88,3.94,3.82,3.88,7200);
INSERT INTO eod_data VALUES('AIRM',19930428,3.88,3.94,3.88,3.88,800);
INSERT INTO eod_data VALUES('AIRM',19930429,3.88,3.88,3.88,3.88,900);
INSERT INTO eod_data VALUES('AIRM',19930430,3.75,3.75,3.63,3.63,4800);
INSERT INTO eod_data VALUES('AIRM',19930503,3.63,3.82,3.63,3.82,2800);
INSERT INTO eod_data VALUES('AIRM',19930504,3.75,3.88,3.75,3.88,6800);
INSERT INTO eod_data VALUES('AIRM',19930505,3.75,3.88,3.75,3.75,1800);
INSERT INTO eod_data VALUES('AIRM',19930506,3.75,3.88,3.75,3.75,3000);
INSERT INTO eod_data VALUES('AIRM',19930507,3.88,3.88,3.75,3.75,2400);
INSERT INTO eod_data VALUES('AIRM',19930510,3.88,3.94,3.69,3.88,16400);
INSERT INTO eod_data VALUES('AIRM',19930511,3.75,3.88,3.75,3.75,37400);
INSERT INTO eod_data VALUES('AIRM',19930512,3.75,3.75,3.75,3.75,6000);
INSERT INTO eod_data VALUES('AIRM',19930513,3.75,4.13,3.75,4.13,30100);
INSERT INTO eod_data VALUES('AIRM',19930514,4.00,4.38,4.00,4.38,47000);
INSERT INTO eod_data VALUES('AIRM',19930517,4.44,4.50,4.25,4.25,15100);
INSERT INTO eod_data VALUES('AIRM',19930518,4.25,4.25,4.00,4.00,2400);
INSERT INTO eod_data VALUES('AIRM',19930519,4.00,4.13,3.88,4.00,10900);
INSERT INTO eod_data VALUES('AIRM',19930520,4.00,4.00,3.95,4.00,18700);
INSERT INTO eod_data VALUES('AIRM',19930521,4.13,4.13,4.00,4.13,18000);
INSERT INTO eod_data VALUES('AIRM',19930524,4.00,4.50,4.00,4.25,58500);
INSERT INTO eod_data VALUES('AIRM',19930525,4.38,5.13,4.25,5.00,90100);
INSERT INTO eod_data VALUES('AIRM',19930526,5.25,5.38,4.88,5.00,50900);
INSERT INTO eod_data VALUES('AIRM',19930527,5.13,5.13,4.88,5.00,13000);
INSERT INTO eod_data VALUES('AIRM',19930528,5.00,5.25,4.88,4.94,37100);
INSERT INTO eod_data VALUES('AIRM',19930601,5.13,5.13,4.82,4.88,29200);
INSERT INTO eod_data VALUES('AIRM',19930602,4.88,5.00,4.63,4.63,19200);
INSERT INTO eod_data VALUES('AIRM',19930603,4.75,4.88,4.63,4.88,25300);
INSERT INTO eod_data VALUES('AIRM',19930604,4.75,5.00,4.63,5.00,18400);
INSERT INTO eod_data VALUES('AIRM',19930607,5.13,5.13,4.88,4.94,17200);
INSERT INTO eod_data VALUES('AIRM',19930608,5.00,5.13,4.88,5.13,37100);
INSERT INTO eod_data VALUES('AIRM',19930609,5.00,5.13,4.88,5.00,33400);
INSERT INTO eod_data VALUES('AIRM',19930610,5.00,5.13,4.88,4.88,21300);
INSERT INTO eod_data VALUES('AIRM',19930611,5.00,5.00,4.63,4.75,62900);
INSERT INTO eod_data VALUES('AIRM',19930614,4.75,5.00,4.63,4.75,139300);
INSERT INTO eod_data VALUES('AIRM',19930615,4.88,5.63,4.75,5.38,311600);
INSERT INTO eod_data VALUES('AIRM',19930616,5.50,6.13,5.38,5.63,163300);
INSERT INTO eod_data VALUES('AIRM',19930617,5.75,5.88,5.38,5.75,67100);
INSERT INTO eod_data VALUES('AIRM',19930618,5.88,6.13,5.63,5.75,152600);
INSERT INTO eod_data VALUES('AIRM',19930621,5.88,6.00,5.50,5.50,55600);
INSERT INTO eod_data VALUES('AIRM',19930622,5.75,5.75,5.38,5.38,23200);
INSERT INTO eod_data VALUES('AIRM',19930623,5.50,5.75,5.38,5.63,42500);
INSERT INTO eod_data VALUES('AIRM',19930624,5.63,5.75,5.50,5.75,18200);
INSERT INTO eod_data VALUES('AIRM',19930625,5.75,5.75,5.50,5.50,39300);
INSERT INTO eod_data VALUES('AIRM',19930628,5.63,5.88,5.50,5.88,77500);
INSERT INTO eod_data VALUES('AIRM',19930629,5.88,6.00,5.75,5.75,53900);
INSERT INTO eod_data VALUES('AIRM',19930630,5.88,6.00,5.63,5.88,46200);
INSERT INTO eod_data VALUES('AIRM',19930701,6.00,6.00,5.63,5.75,43700);
INSERT INTO eod_data VALUES('AIRM',19930702,5.75,5.88,5.63,5.75,20400);
INSERT INTO eod_data VALUES('AIRM',19930706,5.88,6.00,5.38,5.38,37800);
INSERT INTO eod_data VALUES('AIRM',19930707,5.63,5.88,5.50,5.75,30600);
INSERT INTO eod_data VALUES('AIRM',19930708,5.75,5.75,5.50,5.63,10700);
INSERT INTO eod_data VALUES('AIRM',19930709,5.75,5.75,5.50,5.63,18900);
INSERT INTO eod_data VALUES('AIRM',19930712,5.63,5.63,5.50,5.63,21900);
INSERT INTO eod_data VALUES('AIRM',19930713,5.63,5.63,5.38,5.38,20800);
INSERT INTO eod_data VALUES('AIRM',19930714,5.50,5.63,5.38,5.50,7800);
INSERT INTO eod_data VALUES('AIRM',19930715,5.63,6.00,5.63,5.88,25700);
INSERT INTO eod_data VALUES('AIRM',19930716,5.88,5.88,5.75,5.75,19700);
INSERT INTO eod_data VALUES('AIRM',19930719,5.88,5.88,5.63,5.75,7000);
INSERT INTO eod_data VALUES('AIRM',19930720,5.75,5.88,5.63,5.88,13400);
INSERT INTO eod_data VALUES('AIRM',19930721,5.88,5.88,5.75,5.88,13500);
INSERT INTO eod_data VALUES('AIRM',19930722,5.63,5.88,5.63,5.75,17500);
INSERT INTO eod_data VALUES('AIRM',19930723,5.88,5.88,5.63,5.75,6100);
INSERT INTO eod_data VALUES('AIRM',19930726,5.75,5.88,5.75,5.75,7900);
INSERT INTO eod_data VALUES('AIRM',19930727,5.75,5.75,5.50,5.63,19500);
INSERT INTO eod_data VALUES('AIRM',19930728,5.63,5.75,5.63,5.63,50200);
INSERT INTO eod_data VALUES('AIRM',19930729,5.75,5.75,5.38,5.50,18500);
INSERT INTO eod_data VALUES('AIRM',19930730,5.75,5.75,5.50,5.75,12200);
INSERT INTO eod_data VALUES('AIRM',19930802,5.75,6.25,5.75,6.13,31400);
INSERT INTO eod_data VALUES('AIRM',19930803,6.25,6.25,5.88,5.88,37100);
INSERT INTO eod_data VALUES('AIRM',19930804,6.00,6.00,5.88,6.00,12800);
INSERT INTO eod_data VALUES('AIRM',19930805,5.88,6.13,5.75,6.13,20900);
INSERT INTO eod_data VALUES('AIRM',19930806,6.38,6.63,5.75,6.13,29400);
INSERT INTO eod_data VALUES('AIRM',19930809,6.13,6.75,6.00,6.50,137600);
INSERT INTO eod_data VALUES('AIRM',19930810,6.50,7.13,6.50,6.88,141000);
INSERT INTO eod_data VALUES('AIRM',19930811,6.88,7.25,6.38,6.75,193300);
INSERT INTO eod_data VALUES('AIRM',19930812,7.00,7.00,7.00,7.00,100000);
INSERT INTO eod_data VALUES('AIRM',19930813,7.25,7.25,6.88,7.13,206800);
INSERT INTO eod_data VALUES('AIRM',19930816,7.13,7.50,7.00,7.50,212300);
INSERT INTO eod_data VALUES('AIRM',19930817,8.00,8.00,7.25,7.75,150400);
INSERT INTO eod_data VALUES('AIRM',19930818,7.75,8.25,7.38,7.38,114200);
INSERT INTO eod_data VALUES('AIRM',19930819,7.38,7.75,6.75,7.00,266500);
INSERT INTO eod_data VALUES('AIRM',19930820,7.00,7.13,6.63,6.63,212900);
INSERT INTO eod_data VALUES('AIRM',19930823,6.63,7.00,6.50,6.75,62000);
INSERT INTO eod_data VALUES('AIRM',19930824,6.75,7.00,6.63,7.00,236000);
INSERT INTO eod_data VALUES('AIRM',19930825,7.00,7.13,6.75,6.88,48800);
INSERT INTO eod_data VALUES('AIRM',19930826,7.00,7.75,7.00,7.25,203900);
INSERT INTO eod_data VALUES('AIRM',19930827,7.25,7.25,6.75,7.13,170800);
INSERT INTO eod_data VALUES('AIRM',19930830,7.13,7.25,7.00,7.13,49100);
INSERT INTO eod_data VALUES('AIRM',19930831,7.13,8.00,6.88,7.88,133600);
INSERT INTO eod_data VALUES('AIRM',19930901,7.88,8.25,7.63,7.63,165500);
INSERT INTO eod_data VALUES('AIRM',19930902,7.63,7.88,7.50,7.75,21100);
INSERT INTO eod_data VALUES('AIRM',19930903,7.75,7.75,7.50,7.63,15900);
INSERT INTO eod_data VALUES('AIRM',19930907,7.63,7.88,7.25,7.50,94600);
INSERT INTO eod_data VALUES('AIRM',19930908,7.50,7.63,7.13,7.13,33700);
INSERT INTO eod_data VALUES('AIRM',19930909,8.13,8.13,7.25,8.13,88400);
INSERT INTO eod_data VALUES('AIRM',19930910,8.13,8.63,8.00,8.50,233700);
INSERT INTO eod_data VALUES('AIRM',19930913,8.50,8.50,8.09,8.38,190300);
INSERT INTO eod_data VALUES('AIRM',19930914,8.63,8.63,8.13,8.50,106600);
INSERT INTO eod_data VALUES('AIRM',19930915,8.50,8.63,8.38,8.63,65600);
INSERT INTO eod_data VALUES('AIRM',19930916,8.63,9.13,8.50,8.88,116200);
INSERT INTO eod_data VALUES('AIRM',19930917,8.88,9.13,8.75,9.00,128400);
INSERT INTO eod_data VALUES('AIRM',19930920,9.00,9.00,8.50,8.50,87900);
INSERT INTO eod_data VALUES('AIRM',19930921,8.50,8.75,7.75,8.00,160900);
INSERT INTO eod_data VALUES('AIRM',19930922,8.50,8.50,7.88,8.50,76200);
INSERT INTO eod_data VALUES('AIRM',19930923,8.50,9.00,8.50,8.88,46500);
INSERT INTO eod_data VALUES('AIRM',19930924,8.88,9.00,8.50,8.75,92700);
INSERT INTO eod_data VALUES('AIRM',19930927,8.75,8.88,8.50,8.88,9200);
INSERT INTO eod_data VALUES('AIRM',19930928,9.00,9.13,8.50,9.13,84700);
INSERT INTO eod_data VALUES('AIRM',19930929,9.13,9.50,8.88,9.13,168300);
INSERT INTO eod_data VALUES('AIRM',19930930,9.13,9.13,8.38,8.38,157000);
INSERT INTO eod_data VALUES('AIRM',19931001,8.38,8.88,8.38,8.81,135600);
INSERT INTO eod_data VALUES('AIRM',19931004,8.82,9.13,8.25,8.25,137600);
INSERT INTO eod_data VALUES('AIRM',19931005,8.38,8.75,8.38,8.56,127400);
INSERT INTO eod_data VALUES('AIRM',19931006,8.56,9.13,8.50,9.13,129900);
INSERT INTO eod_data VALUES('AIRM',19931007,9.13,9.50,8.75,8.75,92900);
INSERT INTO eod_data VALUES('AIRM',19931008,8.75,9.25,8.75,9.00,158200);
INSERT INTO eod_data VALUES('AIRM',19931011,9.00,9.50,8.75,9.07,194800);
INSERT INTO eod_data VALUES('AIRM',19931012,9.07,10.00,8.88,10.00,408800);
INSERT INTO eod_data VALUES('AIRM',19931013,10.00,10.88,9.88,10.88,266800);
INSERT INTO eod_data VALUES('AIRM',19931014,10.88,11.38,10.63,11.38,327800);
INSERT INTO eod_data VALUES('AIRM',19931015,12.00,12.25,11.25,11.88,340300);
INSERT INTO eod_data VALUES('AIRM',19931018,11.75,11.75,11.13,11.13,290400);
INSERT INTO eod_data VALUES('AIRM',19931019,11.13,11.13,10.25,11.00,194100);
INSERT INTO eod_data VALUES('AIRM',19931020,11.00,11.75,10.75,11.63,152100);
INSERT INTO eod_data VALUES('AIRM',19931021,11.88,12.25,11.88,12.00,158800);
INSERT INTO eod_data VALUES('AIRM',19931022,12.00,12.25,11.75,12.25,108500);
INSERT INTO eod_data VALUES('AIRM',19931025,12.25,12.25,11.50,11.63,98300);
INSERT INTO eod_data VALUES('AIRM',19931026,11.13,11.88,11.13,11.50,96500);
INSERT INTO eod_data VALUES('AIRM',19931027,11.38,11.63,11.13,11.50,94900);
INSERT INTO eod_data VALUES('AIRM',19931028,11.50,12.50,11.25,12.13,216600);
INSERT INTO eod_data VALUES('AIRM',19931029,12.25,12.25,11.88,12.13,142000);
INSERT INTO eod_data VALUES('AIRM',19931101,12.25,12.50,11.88,12.38,67400);
INSERT INTO eod_data VALUES('AIRM',19931102,12.50,12.88,12.25,12.63,97400);
INSERT INTO eod_data VALUES('AIRM',19931103,12.25,12.50,11.38,11.63,175300);
INSERT INTO eod_data VALUES('AIRM',19931104,11.88,12.50,11.88,12.13,102600);
INSERT INTO eod_data VALUES('AIRM',19931105,12.00,12.25,11.63,12.25,183800);
INSERT INTO eod_data VALUES('AIRM',19931108,12.13,12.38,11.38,11.63,263500);
INSERT INTO eod_data VALUES('AIRM',19931109,11.38,11.75,11.00,11.00,112800);
INSERT INTO eod_data VALUES('AIRM',19931110,10.75,12.25,10.50,12.00,238100);
INSERT INTO eod_data VALUES('AIRM',19931111,12.25,13.00,12.25,13.00,326500);
INSERT INTO eod_data VALUES('AIRM',19931112,13.38,13.63,13.13,13.63,447100);
INSERT INTO eod_data VALUES('AIRM',19931115,13.75,13.88,12.63,13.13,153700);
INSERT INTO eod_data VALUES('AIRM',19931116,13.25,13.88,13.00,13.75,101400);
INSERT INTO eod_data VALUES('AIRM',19931117,13.88,14.13,13.50,13.50,129000);
INSERT INTO eod_data VALUES('AIRM',19931118,13.75,13.75,13.50,13.63,95800);
INSERT INTO eod_data VALUES('AIRM',19931119,13.50,13.88,13.25,13.25,81300);
INSERT INTO eod_data VALUES('AIRM',19931122,13.38,13.38,12.38,12.88,118300);
INSERT INTO eod_data VALUES('AIRM',19931123,12.75,13.13,12.63,12.63,50900);
INSERT INTO eod_data VALUES('AIRM',19931124,13.00,13.13,12.63,13.13,17200);
INSERT INTO eod_data VALUES('AIRM',19931126,13.13,13.13,12.88,12.88,22700);
INSERT INTO eod_data VALUES('AIRM',19931129,12.88,13.13,12.88,13.13,19900);
INSERT INTO eod_data VALUES('AIRM',19931130,13.13,13.25,12.75,13.13,60500);
INSERT INTO eod_data VALUES('AIRM',19931201,13.13,13.13,12.38,12.38,51500);
INSERT INTO eod_data VALUES('AIRM',19931202,12.63,12.63,12.38,12.38,18400);
INSERT INTO eod_data VALUES('AIRM',19931203,12.63,12.75,12.50,12.63,56900);
INSERT INTO eod_data VALUES('AIRM',19931206,12.63,12.63,12.25,12.25,42100);
INSERT INTO eod_data VALUES('AIRM',19931207,12.63,12.75,12.38,12.75,45200);
INSERT INTO eod_data VALUES('AIRM',19931208,12.88,13.13,12.75,13.00,60000);
INSERT INTO eod_data VALUES('AIRM',19931209,13.13,13.13,12.63,12.75,70100);
INSERT INTO eod_data VALUES('AIRM',19931210,12.63,13.00,12.63,12.75,15400);
INSERT INTO eod_data VALUES('AIRM',19931213,12.88,12.88,12.50,12.75,28100);
INSERT INTO eod_data VALUES('AIRM',19931214,12.50,12.88,11.75,12.00,84800);
INSERT INTO eod_data VALUES('AIRM',19931215,12.13,12.13,11.50,11.63,45700);
INSERT INTO eod_data VALUES('AIRM',19931216,11.63,12.00,11.63,11.75,42400);
INSERT INTO eod_data VALUES('AIRM',19931217,11.75,12.00,11.50,11.88,41800);
INSERT INTO eod_data VALUES('AIRM',19931220,11.50,11.88,11.50,11.50,23400);
INSERT INTO eod_data VALUES('AIRM',19931221,11.75,11.75,10.50,10.50,126000);
INSERT INTO eod_data VALUES('AIRM',19931222,10.88,11.25,10.50,11.13,60100);
INSERT INTO eod_data VALUES('AIRM',19931223,11.25,11.25,10.75,11.00,25000);
INSERT INTO eod_data VALUES('AIRM',19931227,10.75,10.75,10.50,10.75,21300);
INSERT INTO eod_data VALUES('AIRM',19931228,10.75,10.75,10.38,10.63,32500);
INSERT INTO eod_data VALUES('AIRM',19931229,10.63,10.63,10.25,10.50,55300);
INSERT INTO eod_data VALUES('AIRM',19931230,10.25,10.50,10.25,10.38,28300);
INSERT INTO eod_data VALUES('AIRM',19931231,10.25,11.00,10.25,11.00,69800);
INSERT INTO eod_data VALUES('AIRM',19940103,11.00,11.38,10.75,11.38,56600);
INSERT INTO eod_data VALUES('AIRM',19940104,11.50,11.50,11.25,11.38,31400);
INSERT INTO eod_data VALUES('AIRM',19940105,11.50,12.13,11.50,12.00,67700);
INSERT INTO eod_data VALUES('AIRM',19940106,12.00,12.50,12.00,12.50,104300);
INSERT INTO eod_data VALUES('AIRM',19940107,12.50,12.75,12.25,12.25,177000);
INSERT INTO eod_data VALUES('AIRM',19940110,12.25,12.63,12.25,12.63,99400);
INSERT INTO eod_data VALUES('AIRM',19940111,12.63,12.63,11.50,11.50,222200);
INSERT INTO eod_data VALUES('AIRM',19940112,11.50,11.88,10.75,10.75,202000);
INSERT INTO eod_data VALUES('AIRM',19940113,11.25,11.25,10.00,10.00,92900);
INSERT INTO eod_data VALUES('AIRM',19940114,10.25,10.75,10.00,10.50,112500);
INSERT INTO eod_data VALUES('AIRM',19940117,10.75,10.75,10.00,10.00,50900);
INSERT INTO eod_data VALUES('AIRM',19940118,10.00,10.63,10.00,10.38,78200);
INSERT INTO eod_data VALUES('AIRM',19940119,10.38,10.63,9.50,10.00,222000);
INSERT INTO eod_data VALUES('AIRM',19940120,10.13,10.38,9.00,9.50,128500);
INSERT INTO eod_data VALUES('AIRM',19940121,9.50,9.63,8.75,8.75,152500);
INSERT INTO eod_data VALUES('AIRM',19940124,8.38,8.88,7.88,8.50,314500);
INSERT INTO eod_data VALUES('AIRM',19940125,8.75,8.75,7.88,7.88,144300);
INSERT INTO eod_data VALUES('AIRM',19940126,7.88,9.00,7.88,9.00,260200);
INSERT INTO eod_data VALUES('AIRM',19940127,9.25,10.00,9.25,9.88,147300);
INSERT INTO eod_data VALUES('AIRM',19940128,10.00,10.25,9.50,9.63,157200);
INSERT INTO eod_data VALUES('AIRM',19940131,9.75,9.75,9.00,9.00,118600);
INSERT INTO eod_data VALUES('AIRM',19940201,9.13,9.50,9.00,9.13,129900);
INSERT INTO eod_data VALUES('AIRM',19940202,9.25,9.50,8.63,8.88,110100);
INSERT INTO eod_data VALUES('AIRM',19940203,8.63,9.00,8.25,8.25,148600);
INSERT INTO eod_data VALUES('AIRM',19940204,8.50,8.63,8.25,8.25,98100);
INSERT INTO eod_data VALUES('AIRM',19940207,8.38,8.63,7.25,7.50,434700);
INSERT INTO eod_data VALUES('AIRM',19940208,7.75,7.88,6.75,7.13,432700);
INSERT INTO eod_data VALUES('AIRM',19940209,7.13,7.63,6.88,7.63,335900);
INSERT INTO eod_data VALUES('AIRM',19940210,7.88,7.88,6.88,7.13,476100);
INSERT INTO eod_data VALUES('AIRM',19940211,7.00,7.25,6.75,6.88,80500);
INSERT INTO eod_data VALUES('AIRM',19940214,6.75,7.38,6.75,7.00,242800);
INSERT INTO eod_data VALUES('AIRM',19940215,7.00,7.00,6.50,6.63,324300);
INSERT INTO eod_data VALUES('AIRM',19940216,6.50,6.75,6.25,6.63,230700);
INSERT INTO eod_data VALUES('AIRM',19940217,6.63,6.63,6.00,6.13,242000);
INSERT INTO eod_data VALUES('AIRM',19940218,6.13,6.25,5.88,6.13,144700);
INSERT INTO eod_data VALUES('AIRM',19940222,6.00,6.50,6.00,6.13,154100);
INSERT INTO eod_data VALUES('AIRM',19940223,6.38,6.38,6.00,6.25,160100);
INSERT INTO eod_data VALUES('AIRM',19940224,6.13,6.88,6.00,6.63,257500);
INSERT INTO eod_data VALUES('AIRM',19940225,6.75,6.88,6.13,6.63,287400);
INSERT INTO eod_data VALUES('AIRM',19940228,6.38,7.00,6.38,6.75,63200);
INSERT INTO eod_data VALUES('AIRM',19940301,6.63,7.38,6.63,7.25,71800);
INSERT INTO eod_data VALUES('AIRM',19940302,7.25,7.63,6.88,7.63,139200);
INSERT INTO eod_data VALUES('AIRM',19940303,7.63,8.00,7.38,7.75,151000);
INSERT INTO eod_data VALUES('AIRM',19940304,7.75,8.25,7.50,7.63,209500);
INSERT INTO eod_data VALUES('AIRM',19940307,7.63,7.88,7.50,7.50,79100);
INSERT INTO eod_data VALUES('AIRM',19940308,7.63,7.63,6.88,6.88,79200);
INSERT INTO eod_data VALUES('AIRM',19940309,7.25,7.25,6.88,6.88,104000);
INSERT INTO eod_data VALUES('AIRM',19940310,6.88,7.50,6.88,7.50,154100);
INSERT INTO eod_data VALUES('AIRM',19940311,7.63,7.75,7.13,7.50,98800);
INSERT INTO eod_data VALUES('AIRM',19940314,7.75,7.75,7.50,7.75,94200);
INSERT INTO eod_data VALUES('AIRM',19940315,7.75,7.75,7.13,7.38,61100);
INSERT INTO eod_data VALUES('AIRM',19940316,7.13,7.50,7.13,7.50,70200);
INSERT INTO eod_data VALUES('AIRM',19940317,7.75,7.75,7.38,7.38,45200);
INSERT INTO eod_data VALUES('AIRM',19940318,7.63,7.63,7.25,7.25,76500);
INSERT INTO eod_data VALUES('AIRM',19940321,7.25,7.50,7.00,7.13,118100);
INSERT INTO eod_data VALUES('AIRM',19940322,7.00,7.25,7.00,7.13,124200);
INSERT INTO eod_data VALUES('AIRM',19940323,7.13,7.13,6.88,7.13,67800);
INSERT INTO eod_data VALUES('AIRM',19940324,6.88,7.13,6.75,7.00,67800);
INSERT INTO eod_data VALUES('AIRM',19940325,6.88,7.00,6.88,7.00,18700);
INSERT INTO eod_data VALUES('AIRM',19940328,6.75,7.00,6.63,6.63,95100);
INSERT INTO eod_data VALUES('AIRM',19940329,6.63,7.00,5.88,5.88,185000);
INSERT INTO eod_data VALUES('AIRM',19940330,5.63,6.25,5.50,5.88,77700);
INSERT INTO eod_data VALUES('AIRM',19940331,6.25,6.25,5.38,5.50,111300);
INSERT INTO eod_data VALUES('AIRM',19940404,5.38,5.63,5.00,5.00,120700);
INSERT INTO eod_data VALUES('AIRM',19940405,5.13,5.50,5.00,5.13,347900);
INSERT INTO eod_data VALUES('AIRM',19940406,5.38,5.38,4.38,4.57,165800);
INSERT INTO eod_data VALUES('AIRM',19940407,4.75,4.75,3.88,4.38,274700);
INSERT INTO eod_data VALUES('AIRM',19940408,4.38,4.88,4.13,4.25,237200);
INSERT INTO eod_data VALUES('AIRM',19940411,4.63,5.13,4.25,5.13,193300);
INSERT INTO eod_data VALUES('AIRM',19940412,5.50,5.63,5.00,5.50,130100);
INSERT INTO eod_data VALUES('AIRM',19940413,5.50,6.00,5.38,5.75,229800);
INSERT INTO eod_data VALUES('AIRM',19940414,5.50,5.75,5.25,5.25,200000);
INSERT INTO eod_data VALUES('AIRM',19940415,5.25,5.25,4.75,4.75,232400);
INSERT INTO eod_data VALUES('AIRM',19940418,5.00,5.00,4.13,4.50,259000);
INSERT INTO eod_data VALUES('AIRM',19940419,4.00,4.38,4.00,4.25,202500);
INSERT INTO eod_data VALUES('AIRM',19940420,4.25,4.38,4.00,4.25,116400);
INSERT INTO eod_data VALUES('AIRM',19940421,4.00,4.25,3.50,3.50,415100);
INSERT INTO eod_data VALUES('AIRM',19940422,3.63,3.88,2.88,2.88,518600);
INSERT INTO eod_data VALUES('AIRM',19940425,2.88,2.88,1.88,2.75,537700);
INSERT INTO eod_data VALUES('AIRM',19940426,2.88,3.25,2.63,3.25,195400);
INSERT INTO eod_data VALUES('AIRM',19940428,3.38,3.88,3.23,3.88,191500);
INSERT INTO eod_data VALUES('AIRM',19940429,3.88,4.00,3.48,3.63,71000);
INSERT INTO eod_data VALUES('AIRM',19940502,4.00,4.00,3.25,3.50,83600);
INSERT INTO eod_data VALUES('AIRM',19940503,3.63,3.63,3.25,3.50,86400);
INSERT INTO eod_data VALUES('AIRM',19940504,3.50,3.50,3.13,3.50,36700);
INSERT INTO eod_data VALUES('AIRM',19940505,3.50,3.50,3.00,3.00,65000);
INSERT INTO eod_data VALUES('AIRM',19940506,3.25,3.38,2.88,3.38,35300);
INSERT INTO eod_data VALUES('AIRM',19940509,3.38,3.63,3.13,3.38,26600);
INSERT INTO eod_data VALUES('AIRM',19940510,3.25,3.50,3.13,3.13,151400);
INSERT INTO eod_data VALUES('AIRM',19940511,3.38,3.38,2.88,2.88,91600);
INSERT INTO eod_data VALUES('AIRM',19940512,3.13,3.25,2.75,2.75,140300);
INSERT INTO eod_data VALUES('AIRM',19940513,3.00,3.00,2.50,2.75,100400);
INSERT INTO eod_data VALUES('AIRM',19940516,2.88,2.88,2.38,2.38,62300);
INSERT INTO eod_data VALUES('AIRM',19940517,2.75,3.00,2.38,2.63,362200);
INSERT INTO eod_data VALUES('AIRM',19940518,2.63,3.00,2.63,3.00,83800);
INSERT INTO eod_data VALUES('AIRM',19940519,3.00,3.63,2.88,3.38,160000);
INSERT INTO eod_data VALUES('AIRM',19940520,3.63,3.75,3.50,3.63,108100);
INSERT INTO eod_data VALUES('AIRM',19940523,3.50,3.63,3.50,3.57,17700);
INSERT INTO eod_data VALUES('AIRM',19940524,3.63,3.63,3.25,3.50,26800);
INSERT INTO eod_data VALUES('AIRM',19940525,3.50,3.50,3.13,3.38,12000);
INSERT INTO eod_data VALUES('AIRM',19940526,3.25,3.25,3.00,3.00,51900);
INSERT INTO eod_data VALUES('AIRM',19940527,3.13,3.13,2.75,2.88,103000);
INSERT INTO eod_data VALUES('AIRM',19940531,3.00,3.00,2.75,2.75,39800);
INSERT INTO eod_data VALUES('AIRM',19940601,2.75,3.00,2.50,3.00,159900);
INSERT INTO eod_data VALUES('AIRM',19940602,3.00,3.00,2.63,2.88,41800);
INSERT INTO eod_data VALUES('AIRM',19940603,2.63,3.25,2.63,3.00,51400);
INSERT INTO eod_data VALUES('AIRM',19940606,3.25,3.25,2.88,3.13,50400);
INSERT INTO eod_data VALUES('AIRM',19940607,3.25,3.50,3.00,3.50,86800);
INSERT INTO eod_data VALUES('AIRM',19940608,3.63,3.63,3.25,3.25,56300);
INSERT INTO eod_data VALUES('AIRM',19940609,3.25,3.50,3.00,3.19,36300);
INSERT INTO eod_data VALUES('AIRM',19940610,3.00,3.25,2.88,3.00,23600);
INSERT INTO eod_data VALUES('AIRM',19940613,2.88,3.25,2.88,3.25,22100);
INSERT INTO eod_data VALUES('AIRM',19940614,3.25,3.38,3.00,3.25,43900);
INSERT INTO eod_data VALUES('AIRM',19940615,3.25,3.38,3.13,3.25,21200);
INSERT INTO eod_data VALUES('AIRM',19940616,3.00,3.38,3.00,3.25,11400);
INSERT INTO eod_data VALUES('AIRM',19940617,3.00,3.25,2.88,3.13,46500);
INSERT INTO eod_data VALUES('AIRM',19940620,2.75,3.13,2.75,2.88,9600);
INSERT INTO eod_data VALUES('AIRM',19940621,3.13,3.25,2.88,2.88,41000);
INSERT INTO eod_data VALUES('AIRM',19940622,3.00,3.25,3.00,3.00,4400);
INSERT INTO eod_data VALUES('AIRM',19940623,3.13,3.13,2.88,3.13,40800);
INSERT INTO eod_data VALUES('AIRM',19940624,3.13,3.13,2.75,3.13,7900);
INSERT INTO eod_data VALUES('AIRM',19940627,3.00,3.13,2.75,2.88,33600);
INSERT INTO eod_data VALUES('AIRM',19940628,3.00,3.25,2.88,3.00,45800);
INSERT INTO eod_data VALUES('AIRM',19940629,3.00,3.13,2.88,2.88,49400);
INSERT INTO eod_data VALUES('AIRM',19940630,2.88,3.13,2.75,3.00,12500);
INSERT INTO eod_data VALUES('AIRM',19940701,2.75,3.00,2.75,2.88,9700);
INSERT INTO eod_data VALUES('AIRM',19940705,2.75,2.88,2.75,2.75,4900);
INSERT INTO eod_data VALUES('AIRM',19940706,2.75,3.00,2.75,2.88,5600);
INSERT INTO eod_data VALUES('AIRM',19940707,2.75,3.00,2.75,2.75,50800);
INSERT INTO eod_data VALUES('AIRM',19940708,2.75,3.00,2.75,2.75,19000);
INSERT INTO eod_data VALUES('AIRM',19940711,2.75,3.00,2.75,3.00,49800);
INSERT INTO eod_data VALUES('AIRM',19940712,2.88,3.00,2.88,2.88,27700);
INSERT INTO eod_data VALUES('AIRM',19940713,2.88,3.00,2.88,2.88,23300);
INSERT INTO eod_data VALUES('AIRM',19940714,3.00,3.00,2.63,2.88,31200);
INSERT INTO eod_data VALUES('AIRM',19940715,2.75,2.75,2.50,2.75,31800);
INSERT INTO eod_data VALUES('AIRM',19940718,2.75,2.75,2.50,2.69,16300);
INSERT INTO eod_data VALUES('AIRM',19940719,2.75,2.75,2.50,2.50,15100);
INSERT INTO eod_data VALUES('AIRM',19940720,2.50,2.88,2.50,2.88,76600);
INSERT INTO eod_data VALUES('AIRM',19940721,2.88,3.13,2.50,3.00,47100);
INSERT INTO eod_data VALUES('AIRM',19940722,2.88,3.13,2.75,2.88,9000);
INSERT INTO eod_data VALUES('AIRM',19940725,3.00,3.13,2.75,2.88,12100);
INSERT INTO eod_data VALUES('AIRM',19940726,2.63,2.88,2.63,2.63,6200);
INSERT INTO eod_data VALUES('AIRM',19940727,2.88,2.88,2.63,2.63,15300);
INSERT INTO eod_data VALUES('AIRM',19940728,2.88,2.88,2.63,2.75,14600);
INSERT INTO eod_data VALUES('AIRM',19940729,2.88,2.88,2.63,2.75,6900);
INSERT INTO eod_data VALUES('AIRM',19940801,2.63,2.75,2.63,2.75,6600);
INSERT INTO eod_data VALUES('AIRM',19940802,2.75,2.88,2.63,2.75,25900);
INSERT INTO eod_data VALUES('AIRM',19940803,2.63,2.88,2.63,2.88,10200);
INSERT INTO eod_data VALUES('AIRM',19940804,2.88,2.88,2.63,2.63,9000);
INSERT INTO eod_data VALUES('AIRM',19940805,2.88,2.88,2.50,2.63,17100);
INSERT INTO eod_data VALUES('AIRM',19940808,2.50,2.75,2.50,2.70,15500);
INSERT INTO eod_data VALUES('AIRM',19940809,2.63,2.88,2.63,2.75,26900);
INSERT INTO eod_data VALUES('AIRM',19940810,2.63,2.75,2.50,2.50,11100);
INSERT INTO eod_data VALUES('AIRM',19940811,2.50,2.75,2.50,2.50,35600);
INSERT INTO eod_data VALUES('AIRM',19940812,2.75,2.75,2.50,2.75,7300);
INSERT INTO eod_data VALUES('AIRM',19940815,2.75,2.75,2.25,2.50,31900);
INSERT INTO eod_data VALUES('AIRM',19940816,2.50,2.50,2.25,2.25,12000);
INSERT INTO eod_data VALUES('AIRM',19940817,2.25,2.50,2.25,2.25,17800);
INSERT INTO eod_data VALUES('AIRM',19940818,2.50,2.50,2.13,2.38,55400);
INSERT INTO eod_data VALUES('AIRM',19940819,2.38,2.38,1.88,1.94,90700);
INSERT INTO eod_data VALUES('AIRM',19940822,2.13,2.38,1.88,2.07,33400);
INSERT INTO eod_data VALUES('AIRM',19940823,2.38,2.38,2.06,2.38,71600);
INSERT INTO eod_data VALUES('AIRM',19940824,2.38,2.38,2.00,2.25,16800);
INSERT INTO eod_data VALUES('AIRM',19940825,2.25,2.25,2.00,2.25,12000);
INSERT INTO eod_data VALUES('AIRM',19940826,2.25,2.25,2.00,2.25,7800);
INSERT INTO eod_data VALUES('AIRM',19940829,2.13,2.38,2.13,2.13,15700);
INSERT INTO eod_data VALUES('AIRM',19940830,2.38,2.38,2.13,2.13,12200);
INSERT INTO eod_data VALUES('AIRM',19940831,2.13,2.38,2.00,2.00,14800);
INSERT INTO eod_data VALUES('AIRM',19940901,2.03,2.25,2.00,2.00,9200);
INSERT INTO eod_data VALUES('AIRM',19940902,2.00,2.25,2.00,2.13,72800);
INSERT INTO eod_data VALUES('AIRM',19940906,2.00,2.13,2.00,2.00,7000);
INSERT INTO eod_data VALUES('AIRM',19940907,2.13,2.25,2.13,2.25,19600);
INSERT INTO eod_data VALUES('AIRM',19940908,2.13,2.25,2.13,2.13,9500);
INSERT INTO eod_data VALUES('AIRM',19940909,2.00,2.25,1.95,2.00,40300);
INSERT INTO eod_data VALUES('AIRM',19940912,2.13,2.38,2.00,2.38,33800);
INSERT INTO eod_data VALUES('AIRM',19940913,2.25,2.88,2.25,2.88,124700);
INSERT INTO eod_data VALUES('AIRM',19940914,2.88,2.88,2.63,2.75,77200);
INSERT INTO eod_data VALUES('AIRM',19940915,2.75,2.88,2.63,2.88,22100);
INSERT INTO eod_data VALUES('AIRM',19940916,2.75,3.13,2.75,3.07,56700);
INSERT INTO eod_data VALUES('AIRM',19940919,3.00,3.88,3.00,3.50,163800);
INSERT INTO eod_data VALUES('AIRM',19940920,3.63,3.75,3.38,3.75,51700);
INSERT INTO eod_data VALUES('AIRM',19940921,3.63,3.75,3.38,3.38,54300);
INSERT INTO eod_data VALUES('AIRM',19940922,3.75,3.75,3.38,3.50,46300);
INSERT INTO eod_data VALUES('AIRM',19940923,3.38,3.50,3.13,3.25,28900);
INSERT INTO eod_data VALUES('AIRM',19940926,3.13,3.25,3.00,3.00,22100);
INSERT INTO eod_data VALUES('AIRM',19940927,3.00,3.38,3.00,3.00,28900);
INSERT INTO eod_data VALUES('AIRM',19940928,3.38,3.38,2.88,2.94,25200);
INSERT INTO eod_data VALUES('AIRM',19940929,3.25,3.25,3.00,3.13,8500);
INSERT INTO eod_data VALUES('AIRM',19940930,3.25,3.25,3.00,3.00,18500);
INSERT INTO eod_data VALUES('AIRM',19941003,2.88,2.88,2.88,2.88,8500);
INSERT INTO eod_data VALUES('AIRM',19941004,2.88,3.00,2.88,2.88,15800);
INSERT INTO eod_data VALUES('AIRM',19941005,2.75,2.88,2.63,2.63,26300);
INSERT INTO eod_data VALUES('AIRM',19941006,2.88,3.00,2.63,2.75,7900);
INSERT INTO eod_data VALUES('AIRM',19941007,2.63,3.00,2.63,2.75,27400);
INSERT INTO eod_data VALUES('AIRM',19941010,2.88,2.88,2.50,2.50,22600);
INSERT INTO eod_data VALUES('AIRM',19941011,2.75,2.88,2.50,2.63,7500);
INSERT INTO eod_data VALUES('AIRM',19941012,2.63,2.88,2.50,2.50,18400);
INSERT INTO eod_data VALUES('AIRM',19941013,2.50,2.88,2.38,2.50,36900);
INSERT INTO eod_data VALUES('AIRM',19941014,2.50,2.63,2.25,2.63,30700);
INSERT INTO eod_data VALUES('AIRM',19941017,2.25,2.50,2.25,2.50,22600);
INSERT INTO eod_data VALUES('AIRM',19941018,2.25,2.50,2.13,2.25,49300);
INSERT INTO eod_data VALUES('AIRM',19941019,2.13,2.38,2.13,2.25,30800);
INSERT INTO eod_data VALUES('AIRM',19941020,2.13,2.38,2.13,2.38,39700);
INSERT INTO eod_data VALUES('AIRM',19941021,2.38,2.50,2.13,2.25,18900);
INSERT INTO eod_data VALUES('AIRM',19941024,2.25,2.50,2.13,2.13,48900);
INSERT INTO eod_data VALUES('AIRM',19941025,2.25,2.38,2.06,2.25,22500);
INSERT INTO eod_data VALUES('AIRM',19941026,2.00,2.25,2.00,2.13,17100);
INSERT INTO eod_data VALUES('AIRM',19941027,2.00,2.25,2.00,2.19,10800);
INSERT INTO eod_data VALUES('AIRM',19941028,2.25,2.25,2.00,2.25,22800);
INSERT INTO eod_data VALUES('AIRM',19941031,2.38,2.38,2.13,2.38,10400);
INSERT INTO eod_data VALUES('AIRM',19941101,2.13,2.38,2.13,2.13,29100);
INSERT INTO eod_data VALUES('AIRM',19941102,2.38,2.38,2.13,2.13,27400);
INSERT INTO eod_data VALUES('AIRM',19941103,2.13,2.38,2.13,2.25,31800);
INSERT INTO eod_data VALUES('AIRM',19941104,2.13,2.25,2.13,2.13,13600);
INSERT INTO eod_data VALUES('AIRM',19941107,2.13,2.25,2.13,2.13,18800);
INSERT INTO eod_data VALUES('AIRM',19941108,2.25,2.50,2.13,2.25,52300);
INSERT INTO eod_data VALUES('AIRM',19941109,2.38,2.38,2.00,2.00,55200);
INSERT INTO eod_data VALUES('AIRM',19941110,2.00,2.38,2.00,2.13,19400);
INSERT INTO eod_data VALUES('AIRM',19941111,2.00,2.38,2.00,2.38,3300);
INSERT INTO eod_data VALUES('AIRM',19941114,2.00,2.38,2.00,2.00,6700);
INSERT INTO eod_data VALUES('AIRM',19941115,2.00,2.25,1.95,2.00,77900);
INSERT INTO eod_data VALUES('AIRM',19941116,2.19,2.25,1.95,2.19,42200);
INSERT INTO eod_data VALUES('AIRM',19941117,2.00,2.25,2.00,2.00,20800);
INSERT INTO eod_data VALUES('AIRM',19941118,2.13,2.25,2.00,2.13,7100);
INSERT INTO eod_data VALUES('AIRM',19941121,2.00,2.25,2.00,2.00,13200);
INSERT INTO eod_data VALUES('AIRM',19941122,2.00,2.13,2.00,2.13,28300);
INSERT INTO eod_data VALUES('AIRM',19941123,2.00,2.25,1.94,2.07,16300);
INSERT INTO eod_data VALUES('AIRM',19941125,2.00,2.00,2.00,2.00,9800);
INSERT INTO eod_data VALUES('AIRM',19941128,2.00,2.06,2.00,2.06,13800);
INSERT INTO eod_data VALUES('AIRM',19941129,2.00,2.25,2.00,2.00,29900);
INSERT INTO eod_data VALUES('AIRM',19941130,2.13,2.13,1.94,2.00,23900);
INSERT INTO eod_data VALUES('AIRM',19941201,2.00,2.06,1.95,2.00,37200);
INSERT INTO eod_data VALUES('AIRM',19941202,2.00,2.06,2.00,2.00,12100);
INSERT INTO eod_data VALUES('AIRM',19941205,2.01,2.07,1.94,2.01,30700);
INSERT INTO eod_data VALUES('AIRM',19941206,1.95,2.00,1.88,1.94,24600);
INSERT INTO eod_data VALUES('AIRM',19941207,1.88,2.00,1.75,1.88,47100);
INSERT INTO eod_data VALUES('AIRM',19941208,1.75,1.88,1.75,1.75,14100);
INSERT INTO eod_data VALUES('AIRM',19941209,1.75,1.82,1.63,1.75,53500);
INSERT INTO eod_data VALUES('AIRM',19941212,1.63,1.75,1.38,1.38,65600);
INSERT INTO eod_data VALUES('AIRM',19941213,1.38,1.63,1.38,1.38,77200);
INSERT INTO eod_data VALUES('AIRM',19941214,1.63,1.63,1.38,1.63,46700);
INSERT INTO eod_data VALUES('AIRM',19941215,1.63,2.00,1.63,2.00,67600);
INSERT INTO eod_data VALUES('AIRM',19941216,1.88,2.13,1.81,1.88,41000);
INSERT INTO eod_data VALUES('AIRM',19941219,2.04,2.13,1.95,2.04,69000);
INSERT INTO eod_data VALUES('AIRM',19941220,1.94,2.00,1.88,1.88,20200);
INSERT INTO eod_data VALUES('AIRM',19941221,1.88,2.00,1.88,1.88,35100);
INSERT INTO eod_data VALUES('AIRM',19941222,1.88,2.00,1.88,1.88,18200);
INSERT INTO eod_data VALUES('AIRM',19941223,1.88,2.00,1.88,1.88,7100);
INSERT INTO eod_data VALUES('AIRM',19941227,1.88,2.00,1.88,1.88,44600);
INSERT INTO eod_data VALUES('AIRM',19941228,1.88,2.00,1.88,1.88,23100);
INSERT INTO eod_data VALUES('AIRM',19941229,1.88,2.00,1.88,1.88,99800);
INSERT INTO eod_data VALUES('AIRM',19941230,1.88,2.00,1.75,1.75,155100);
INSERT INTO eod_data VALUES('AIRM',19950103,1.88,2.00,1.75,1.75,3000);
INSERT INTO eod_data VALUES('AIRM',19950104,1.88,2.00,1.75,1.82,22600);
INSERT INTO eod_data VALUES('AIRM',19950105,2.00,2.00,1.75,1.75,2300);
INSERT INTO eod_data VALUES('AIRM',19950106,2.00,2.00,1.75,1.75,16000);
INSERT INTO eod_data VALUES('AIRM',19950109,1.75,2.00,1.63,2.00,28400);
INSERT INTO eod_data VALUES('AIRM',19950110,2.00,2.00,1.63,1.63,5600);
INSERT INTO eod_data VALUES('AIRM',19950111,2.00,2.00,1.63,1.63,14700);
INSERT INTO eod_data VALUES('AIRM',19950112,2.00,2.00,1.75,1.75,8000);
INSERT INTO eod_data VALUES('AIRM',19950113,1.75,2.00,1.75,1.75,10400);
INSERT INTO eod_data VALUES('AIRM',19950116,1.75,2.00,1.75,2.00,5600);
INSERT INTO eod_data VALUES('AIRM',19950117,2.00,2.00,1.75,1.82,58600);
INSERT INTO eod_data VALUES('AIRM',19950118,1.75,2.00,1.75,2.00,40100);
INSERT INTO eod_data VALUES('AIRM',19950119,1.75,2.00,1.75,1.75,73600);
INSERT INTO eod_data VALUES('AIRM',19950120,1.94,2.00,1.75,2.00,38800);
INSERT INTO eod_data VALUES('AIRM',19950123,2.00,2.00,1.75,1.75,16000);
INSERT INTO eod_data VALUES('AIRM',19950124,2.00,2.00,1.63,1.70,31100);
INSERT INTO eod_data VALUES('AIRM',19950125,1.63,1.88,1.63,1.88,14500);
INSERT INTO eod_data VALUES('AIRM',19950126,1.63,1.88,1.63,1.78,21400);
INSERT INTO eod_data VALUES('AIRM',19950127,1.84,1.88,1.63,1.63,21400);
INSERT INTO eod_data VALUES('AIRM',19950130,1.63,1.88,1.50,1.79,15000);
INSERT INTO eod_data VALUES('AIRM',19950131,1.63,1.88,1.63,1.63,65500);
INSERT INTO eod_data VALUES('AIRM',19950201,1.75,1.88,1.70,1.88,18100);
INSERT INTO eod_data VALUES('AIRM',19950202,1.85,1.94,1.75,1.85,15700);
INSERT INTO eod_data VALUES('AIRM',19950203,1.75,2.00,1.75,2.00,30100);
INSERT INTO eod_data VALUES('AIRM',19950206,2.00,2.00,1.81,1.88,62000);
INSERT INTO eod_data VALUES('AIRM',19950207,1.88,2.13,1.88,2.13,33900);
INSERT INTO eod_data VALUES('AIRM',19950208,2.00,2.63,2.00,2.25,139900);
INSERT INTO eod_data VALUES('AIRM',19950209,2.38,2.63,2.30,2.63,131500);
INSERT INTO eod_data VALUES('AIRM',19950210,2.63,3.25,2.50,3.00,179800);
INSERT INTO eod_data VALUES('AIRM',19950213,3.25,3.88,3.00,3.88,340600);
INSERT INTO eod_data VALUES('AIRM',19950214,4.13,4.13,3.13,3.50,336100);
INSERT INTO eod_data VALUES('AIRM',19950215,3.25,3.50,3.13,3.13,54400);
INSERT INTO eod_data VALUES('AIRM',19950216,3.13,3.63,3.13,3.50,59000);
INSERT INTO eod_data VALUES('AIRM',19950217,3.50,3.50,3.25,3.38,14000);
INSERT INTO eod_data VALUES('AIRM',19950221,3.50,3.50,3.13,3.13,33900);
INSERT INTO eod_data VALUES('AIRM',19950222,3.13,3.38,3.00,3.19,74700);
INSERT INTO eod_data VALUES('AIRM',19950223,3.06,3.25,3.00,3.25,36600);
INSERT INTO eod_data VALUES('AIRM',19950224,3.25,3.38,3.13,3.38,39500);
INSERT INTO eod_data VALUES('AIRM',19950227,3.38,3.38,3.00,3.00,34100);
INSERT INTO eod_data VALUES('AIRM',19950228,3.00,3.38,3.00,3.38,22900);
INSERT INTO eod_data VALUES('AIRM',19950301,3.25,3.38,3.13,3.25,27700);
INSERT INTO eod_data VALUES('AIRM',19950302,3.13,3.38,3.13,3.25,23400);
INSERT INTO eod_data VALUES('AIRM',19950303,3.38,3.38,3.13,3.38,11700);
INSERT INTO eod_data VALUES('AIRM',19950306,3.13,3.50,3.13,3.25,23300);
INSERT INTO eod_data VALUES('AIRM',19950307,3.25,3.50,3.25,3.25,53000);
INSERT INTO eod_data VALUES('AIRM',19950308,3.13,3.25,3.13,3.13,19100);
INSERT INTO eod_data VALUES('AIRM',19950309,3.13,3.38,3.13,3.13,34000);
INSERT INTO eod_data VALUES('AIRM',19950310,3.13,3.38,3.13,3.38,31500);
INSERT INTO eod_data VALUES('AIRM',19950313,3.13,3.38,3.13,3.38,26400);
INSERT INTO eod_data VALUES('AIRM',19950314,3.13,3.38,3.13,3.13,26300);
INSERT INTO eod_data VALUES('AIRM',19950315,3.25,3.25,3.13,3.13,11300);
INSERT INTO eod_data VALUES('AIRM',19950316,3.13,3.25,3.13,3.25,39000);
INSERT INTO eod_data VALUES('AIRM',19950317,3.00,3.25,3.00,3.00,7900);
INSERT INTO eod_data VALUES('AIRM',19950320,3.00,3.25,3.00,3.00,8700);
INSERT INTO eod_data VALUES('AIRM',19950321,3.00,3.25,3.00,3.13,46200);
INSERT INTO eod_data VALUES('AIRM',19950322,3.13,3.25,3.00,3.25,15700);
INSERT INTO eod_data VALUES('AIRM',19950323,3.07,3.38,3.00,3.13,65400);
INSERT INTO eod_data VALUES('AIRM',19950324,3.25,3.25,3.00,3.00,23400);
INSERT INTO eod_data VALUES('AIRM',19950327,3.00,3.25,3.00,3.00,9200);
INSERT INTO eod_data VALUES('AIRM',19950328,3.00,3.25,3.00,3.00,7200);
INSERT INTO eod_data VALUES('AIRM',19950329,3.25,3.25,3.00,3.13,28700);
INSERT INTO eod_data VALUES('AIRM',19950330,3.13,3.25,2.88,3.25,12300);
INSERT INTO eod_data VALUES('AIRM',19950331,2.88,3.13,2.75,2.75,29300);
INSERT INTO eod_data VALUES('AIRM',19950403,2.75,3.00,2.75,2.75,18600);
INSERT INTO eod_data VALUES('AIRM',19950404,3.00,3.00,2.75,2.88,13100);
INSERT INTO eod_data VALUES('AIRM',19950405,2.88,3.00,2.75,3.00,5700);
INSERT INTO eod_data VALUES('AIRM',19950406,2.78,2.82,2.75,2.78,2500);
INSERT INTO eod_data VALUES('AIRM',19950407,2.88,2.88,2.63,2.75,35400);
INSERT INTO eod_data VALUES('AIRM',19950410,2.63,2.88,2.50,2.50,25000);
INSERT INTO eod_data VALUES('AIRM',19950411,2.75,2.75,2.38,2.63,24700);
INSERT INTO eod_data VALUES('AIRM',19950412,2.38,2.75,2.38,2.75,41500);
INSERT INTO eod_data VALUES('AIRM',19950413,2.38,2.75,2.38,2.75,10700);
INSERT INTO eod_data VALUES('AIRM',19950417,2.50,2.75,2.50,2.50,19000);
INSERT INTO eod_data VALUES('AIRM',19950418,2.75,2.75,2.50,2.63,22200);
INSERT INTO eod_data VALUES('AIRM',19950419,2.50,2.75,2.50,2.75,51200);
INSERT INTO eod_data VALUES('AIRM',19950420,2.75,2.88,2.50,2.63,15700);
INSERT INTO eod_data VALUES('AIRM',19950421,2.63,2.88,2.63,2.88,17400);
INSERT INTO eod_data VALUES('AIRM',19950424,2.88,2.88,2.50,2.88,14100);
INSERT INTO eod_data VALUES('AIRM',19950425,2.63,2.88,2.63,2.63,22800);
INSERT INTO eod_data VALUES('AIRM',19950426,2.63,2.88,2.63,2.75,8200);
INSERT INTO eod_data VALUES('AIRM',19950427,2.88,3.13,2.75,3.13,36800);
INSERT INTO eod_data VALUES('AIRM',19950428,3.00,3.25,3.00,3.25,50900);
INSERT INTO eod_data VALUES('AIRM',19950501,3.25,3.25,3.00,3.13,29300);
INSERT INTO eod_data VALUES('AIRM',19950502,2.88,3.13,2.88,3.00,43500);
INSERT INTO eod_data VALUES('AIRM',19950503,3.13,3.25,3.00,3.00,36100);
INSERT INTO eod_data VALUES('AIRM',19950504,3.00,3.25,3.00,3.00,10800);
INSERT INTO eod_data VALUES('AIRM',19950505,3.00,3.25,2.88,2.88,25000);
INSERT INTO eod_data VALUES('AIRM',19950508,3.00,3.13,2.88,2.88,14200);
INSERT INTO eod_data VALUES('AIRM',19950509,3.13,3.13,2.88,3.13,4700);
INSERT INTO eod_data VALUES('AIRM',19950510,2.88,3.00,2.63,2.63,27400);
INSERT INTO eod_data VALUES('AIRM',19950511,2.63,2.88,2.63,2.63,28500);
INSERT INTO eod_data VALUES('AIRM',19950512,2.88,2.88,2.63,2.63,3800);
INSERT INTO eod_data VALUES('AIRM',19950515,2.63,2.88,2.63,2.88,13000);
INSERT INTO eod_data VALUES('AIRM',19950516,2.88,2.88,2.63,2.81,19800);
INSERT INTO eod_data VALUES('AIRM',19950517,2.63,2.88,2.63,2.63,6300);
INSERT INTO eod_data VALUES('AIRM',19950518,2.88,2.88,2.63,2.75,25400);
INSERT INTO eod_data VALUES('AIRM',19950519,2.63,2.75,2.50,2.75,35700);
INSERT INTO eod_data VALUES('AIRM',19950522,2.75,2.75,2.50,2.50,13900);
INSERT INTO eod_data VALUES('AIRM',19950523,2.50,2.75,2.50,2.75,10100);
INSERT INTO eod_data VALUES('AIRM',19950524,2.63,2.70,2.50,2.50,4400);
INSERT INTO eod_data VALUES('AIRM',19950525,2.50,2.75,2.50,2.75,21900);
INSERT INTO eod_data VALUES('AIRM',19950526,2.38,2.63,2.38,2.38,24000);
INSERT INTO eod_data VALUES('AIRM',19950530,2.63,2.63,2.38,2.50,25200);
INSERT INTO eod_data VALUES('AIRM',19950531,2.50,2.75,2.50,2.75,8400);
INSERT INTO eod_data VALUES('AIRM',19950601,2.50,2.63,2.50,2.50,3400);
INSERT INTO eod_data VALUES('AIRM',19950602,2.50,2.69,2.50,2.50,4300);
INSERT INTO eod_data VALUES('AIRM',19950605,2.50,2.63,2.50,2.50,6300);
INSERT INTO eod_data VALUES('AIRM',19950606,2.50,2.63,2.38,2.38,16000);
INSERT INTO eod_data VALUES('AIRM',19950607,2.38,2.63,2.25,2.50,10900);
INSERT INTO eod_data VALUES('AIRM',19950608,2.31,2.50,2.25,2.25,46200);
INSERT INTO eod_data VALUES('AIRM',19950609,2.50,2.50,2.25,2.38,50800);
INSERT INTO eod_data VALUES('AIRM',19950612,2.25,2.63,2.25,2.63,21200);
INSERT INTO eod_data VALUES('AIRM',19950613,2.38,2.63,2.38,2.38,9200);
INSERT INTO eod_data VALUES('AIRM',19950614,2.63,2.63,2.38,2.50,9900);
INSERT INTO eod_data VALUES('AIRM',19950615,2.38,2.63,2.25,2.25,12500);
INSERT INTO eod_data VALUES('AIRM',19950616,2.25,2.63,2.25,2.25,20100);
INSERT INTO eod_data VALUES('AIRM',19950619,2.25,2.63,2.25,2.25,9700);
INSERT INTO eod_data VALUES('AIRM',19950620,2.38,2.63,2.25,2.38,13800);
INSERT INTO eod_data VALUES('AIRM',19950621,2.32,2.63,2.31,2.63,17900);
INSERT INTO eod_data VALUES('AIRM',19950622,2.63,2.63,2.38,2.63,13400);
INSERT INTO eod_data VALUES('AIRM',19950623,2.38,2.63,2.38,2.38,6200);
INSERT INTO eod_data VALUES('AIRM',19950626,2.38,2.63,2.38,2.50,22000);
INSERT INTO eod_data VALUES('AIRM',19950627,2.63,2.63,2.38,2.38,10700);
INSERT INTO eod_data VALUES('AIRM',19950628,2.63,2.63,2.38,2.50,16700);
INSERT INTO eod_data VALUES('AIRM',19950629,2.38,2.50,2.38,2.50,19300);
INSERT INTO eod_data VALUES('AIRM',19950630,2.38,2.38,2.38,2.38,5700);
INSERT INTO eod_data VALUES('AIRM',19950703,2.38,2.38,2.38,2.38,700);
INSERT INTO eod_data VALUES('AIRM',19950705,2.38,2.63,2.38,2.38,23100);
INSERT INTO eod_data VALUES('AIRM',19950706,2.50,2.63,2.38,2.38,8700);
INSERT INTO eod_data VALUES('AIRM',19950707,2.38,2.63,2.38,2.38,13700);
INSERT INTO eod_data VALUES('AIRM',19950710,2.47,2.63,2.32,2.47,27800);
INSERT INTO eod_data VALUES('AIRM',19950711,2.32,2.50,2.32,2.50,21200);
INSERT INTO eod_data VALUES('AIRM',19950712,2.45,2.50,2.38,2.38,41700);
INSERT INTO eod_data VALUES('AIRM',19950713,2.38,2.63,2.38,2.45,41400);
INSERT INTO eod_data VALUES('AIRM',19950714,2.50,2.75,2.45,2.50,23200);
INSERT INTO eod_data VALUES('AIRM',19950717,2.75,3.13,2.50,3.00,43100);
INSERT INTO eod_data VALUES('AIRM',19950718,2.88,3.19,2.88,3.13,65800);
INSERT INTO eod_data VALUES('AIRM',19950719,3.00,3.25,2.88,3.25,53700);
INSERT INTO eod_data VALUES('AIRM',19950720,3.25,3.25,3.00,3.13,19500);
INSERT INTO eod_data VALUES('AIRM',19950721,3.25,3.25,3.00,3.00,30300);
INSERT INTO eod_data VALUES('AIRM',19950724,3.00,3.25,3.00,3.13,18600);
INSERT INTO eod_data VALUES('AIRM',19950725,3.25,3.38,3.06,3.25,62800);
INSERT INTO eod_data VALUES('AIRM',19950726,3.25,3.25,3.00,3.06,25100);
INSERT INTO eod_data VALUES('AIRM',19950727,3.00,3.50,3.00,3.38,30000);
INSERT INTO eod_data VALUES('AIRM',19950728,3.25,3.38,3.25,3.38,48400);
INSERT INTO eod_data VALUES('AIRM',19950731,3.25,3.50,3.25,3.25,25800);
INSERT INTO eod_data VALUES('AIRM',19950801,3.25,3.38,3.13,3.13,23900);
INSERT INTO eod_data VALUES('AIRM',19950802,3.13,3.38,3.07,3.13,45000);
INSERT INTO eod_data VALUES('AIRM',19950803,3.38,3.50,3.13,3.50,28100);
INSERT INTO eod_data VALUES('AIRM',19950804,3.25,3.38,3.25,3.38,14400);
INSERT INTO eod_data VALUES('AIRM',19950807,3.38,3.50,3.25,3.25,22000);
INSERT INTO eod_data VALUES('AIRM',19950808,3.25,3.50,3.25,3.25,22500);
INSERT INTO eod_data VALUES('AIRM',19950809,3.25,3.50,3.25,3.50,19700);
INSERT INTO eod_data VALUES('AIRM',19950810,3.50,3.50,3.25,3.50,30300);
INSERT INTO eod_data VALUES('AIRM',19950811,3.25,3.50,3.25,3.25,11100);
INSERT INTO eod_data VALUES('AIRM',19950814,3.25,3.32,3.25,3.31,19700);
INSERT INTO eod_data VALUES('AIRM',19950815,3.25,3.50,3.25,3.50,33800);
INSERT INTO eod_data VALUES('AIRM',19950816,3.50,3.50,3.13,3.13,26600);
INSERT INTO eod_data VALUES('AIRM',19950817,3.13,3.50,3.00,3.19,59600);
INSERT INTO eod_data VALUES('AIRM',19950818,3.38,3.38,3.13,3.25,21100);
INSERT INTO eod_data VALUES('AIRM',19950821,3.13,3.38,3.13,3.25,50100);
INSERT INTO eod_data VALUES('AIRM',19950822,3.25,3.38,3.00,3.38,59800);
INSERT INTO eod_data VALUES('AIRM',19950823,3.13,3.38,3.13,3.13,5900);
INSERT INTO eod_data VALUES('AIRM',19950824,3.13,3.38,3.13,3.38,17800);
INSERT INTO eod_data VALUES('AIRM',19950825,3.25,3.25,3.00,3.00,23700);
INSERT INTO eod_data VALUES('AIRM',19950828,3.25,3.25,3.00,3.00,15100);
INSERT INTO eod_data VALUES('AIRM',19950829,3.00,3.13,2.88,3.00,36300);
INSERT INTO eod_data VALUES('AIRM',19950830,2.88,3.13,2.88,3.13,1200);
INSERT INTO eod_data VALUES('AIRM',19950831,2.88,3.25,2.88,3.25,29300);
INSERT INTO eod_data VALUES('AIRM',19950901,2.88,3.13,2.88,3.00,26200);
INSERT INTO eod_data VALUES('AIRM',19950905,2.88,3.13,2.88,3.13,10900);
INSERT INTO eod_data VALUES('AIRM',19950906,3.00,3.13,3.00,3.13,15000);
INSERT INTO eod_data VALUES('AIRM',19950907,3.00,3.13,3.00,3.13,25600);
INSERT INTO eod_data VALUES('AIRM',19950908,3.00,3.25,3.00,3.13,12600);
INSERT INTO eod_data VALUES('AIRM',19950911,3.13,3.50,3.00,3.50,55300);
INSERT INTO eod_data VALUES('AIRM',19950912,3.25,3.50,3.25,3.25,35500);
INSERT INTO eod_data VALUES('AIRM',19950913,3.50,3.88,3.25,3.88,230700);
INSERT INTO eod_data VALUES('AIRM',19950914,4.50,4.56,4.00,4.50,529600);
INSERT INTO eod_data VALUES('AIRM',19950915,4.25,4.75,4.25,4.75,292600);
INSERT INTO eod_data VALUES('AIRM',19950918,4.50,4.75,4.38,4.38,153800);
INSERT INTO eod_data VALUES('AIRM',19950919,4.50,4.63,4.38,4.57,234400);
INSERT INTO eod_data VALUES('AIRM',19950920,4.38,4.57,4.38,4.38,152600);
INSERT INTO eod_data VALUES('AIRM',19950921,4.38,4.63,4.38,4.63,65000);
INSERT INTO eod_data VALUES('AIRM',19950922,4.45,4.63,4.45,4.45,82800);
INSERT INTO eod_data VALUES('AIRM',19950925,4.45,4.75,4.45,4.57,98800);
INSERT INTO eod_data VALUES('AIRM',19950926,4.75,5.75,4.63,5.38,372300);
INSERT INTO eod_data VALUES('AIRM',19950927,5.63,5.63,4.63,4.88,164300);
INSERT INTO eod_data VALUES('AIRM',19950928,4.88,5.25,4.63,5.00,78300);
INSERT INTO eod_data VALUES('AIRM',19950929,5.25,5.38,5.00,5.20,67800);
INSERT INTO eod_data VALUES('AIRM',19951002,5.00,5.38,4.75,4.88,80000);
INSERT INTO eod_data VALUES('AIRM',19951003,5.00,5.00,4.50,4.75,105900);
INSERT INTO eod_data VALUES('AIRM',19951004,4.50,5.00,4.50,4.88,76200);
INSERT INTO eod_data VALUES('AIRM',19951005,5.00,5.00,4.63,5.00,7200);
INSERT INTO eod_data VALUES('AIRM',19951006,4.63,5.00,4.63,4.63,45500);
INSERT INTO eod_data VALUES('AIRM',19951009,4.63,5.00,4.63,5.00,4600);
INSERT INTO eod_data VALUES('AIRM',19951010,4.50,4.88,4.38,4.38,36000);
INSERT INTO eod_data VALUES('AIRM',19951011,4.38,4.75,4.38,4.75,47800);
INSERT INTO eod_data VALUES('AIRM',19951012,4.75,4.75,4.13,4.19,71000);
INSERT INTO eod_data VALUES('AIRM',19951013,4.20,4.38,4.00,4.00,45000);
INSERT INTO eod_data VALUES('AIRM',19951016,4.00,4.38,4.00,4.13,22100);
INSERT INTO eod_data VALUES('AIRM',19951017,4.13,4.69,4.13,4.63,75500);
INSERT INTO eod_data VALUES('AIRM',19951018,4.88,4.88,4.63,4.69,42500);
INSERT INTO eod_data VALUES('AIRM',19951019,4.88,4.88,4.38,4.38,31500);
INSERT INTO eod_data VALUES('AIRM',19951020,4.38,4.63,4.38,4.50,17300);
INSERT INTO eod_data VALUES('AIRM',19951023,4.38,4.63,4.25,4.25,29400);
INSERT INTO eod_data VALUES('AIRM',19951024,4.25,4.38,3.88,4.13,112400);
INSERT INTO eod_data VALUES('AIRM',19951025,4.13,4.13,3.88,4.13,61000);
INSERT INTO eod_data VALUES('AIRM',19951026,4.13,4.13,3.88,4.06,114800);
INSERT INTO eod_data VALUES('AIRM',19951027,3.94,4.13,3.88,4.13,16400);
INSERT INTO eod_data VALUES('AIRM',19951030,4.13,4.13,3.88,4.13,11100);
INSERT INTO eod_data VALUES('AIRM',19951031,3.88,4.00,3.88,3.88,8300);
INSERT INTO eod_data VALUES('AIRM',19951101,3.88,4.13,3.50,3.88,57200);
INSERT INTO eod_data VALUES('AIRM',19951102,3.88,3.88,3.63,3.75,5300);
INSERT INTO eod_data VALUES('AIRM',19951103,3.63,4.13,3.63,3.88,130300);
INSERT INTO eod_data VALUES('AIRM',19951106,4.00,4.13,3.75,4.00,43500);
INSERT INTO eod_data VALUES('AIRM',19951107,4.13,4.25,3.75,4.00,57700);
INSERT INTO eod_data VALUES('AIRM',19951108,4.13,4.50,4.13,4.38,68100);
INSERT INTO eod_data VALUES('AIRM',19951109,4.13,4.38,4.13,4.38,10300);
INSERT INTO eod_data VALUES('AIRM',19951110,4.13,4.38,4.13,4.25,12600);
INSERT INTO eod_data VALUES('AIRM',19951113,4.25,4.50,4.25,4.25,40700);
INSERT INTO eod_data VALUES('AIRM',19951114,4.25,4.50,4.25,4.50,54100);
INSERT INTO eod_data VALUES('AIRM',19951115,4.25,4.50,3.88,4.00,66900);
INSERT INTO eod_data VALUES('AIRM',19951116,3.88,4.13,3.88,4.13,8200);
INSERT INTO eod_data VALUES('AIRM',19951117,4.00,4.25,4.00,4.25,28900);
INSERT INTO eod_data VALUES('AIRM',19951120,4.25,4.25,3.94,4.07,62300);
INSERT INTO eod_data VALUES('AIRM',19951121,4.01,4.07,3.94,4.01,24000);
INSERT INTO eod_data VALUES('AIRM',19951122,3.88,4.06,3.50,3.50,24500);
INSERT INTO eod_data VALUES('AIRM',19951124,3.38,3.81,3.38,3.57,8700);
INSERT INTO eod_data VALUES('AIRM',19951127,3.38,3.69,3.07,3.38,74100);
INSERT INTO eod_data VALUES('AIRM',19951128,3.17,3.32,2.95,3.17,91600);
INSERT INTO eod_data VALUES('AIRM',19951129,3.00,3.63,2.88,3.50,128800);
INSERT INTO eod_data VALUES('AIRM',19951130,3.50,4.00,3.38,4.00,76300);
INSERT INTO eod_data VALUES('AIRM',19951201,3.75,4.13,3.63,3.75,65000);
INSERT INTO eod_data VALUES('AIRM',19951204,3.50,3.63,3.38,3.63,50500);
INSERT INTO eod_data VALUES('AIRM',19951205,3.63,3.88,3.38,3.75,20100);
INSERT INTO eod_data VALUES('AIRM',19951206,3.56,3.75,3.56,3.57,12100);
INSERT INTO eod_data VALUES('AIRM',19951207,3.57,3.75,3.56,3.56,50300);
INSERT INTO eod_data VALUES('AIRM',19951208,3.63,3.75,3.50,3.50,73700);
INSERT INTO eod_data VALUES('AIRM',19951211,3.44,3.63,3.00,3.00,42700);
INSERT INTO eod_data VALUES('AIRM',19951212,3.00,3.50,3.00,3.50,43500);
INSERT INTO eod_data VALUES('AIRM',19951213,3.25,3.50,3.13,3.50,61100);
INSERT INTO eod_data VALUES('AIRM',19951214,3.07,3.38,3.00,3.25,29000);
INSERT INTO eod_data VALUES('AIRM',19951215,3.38,3.38,3.00,3.25,35600);
INSERT INTO eod_data VALUES('AIRM',19951218,3.00,3.13,2.88,3.00,48200);
INSERT INTO eod_data VALUES('AIRM',19951219,2.88,3.25,2.88,3.00,17800);
INSERT INTO eod_data VALUES('AIRM',19951220,3.00,3.20,2.88,3.19,42800);
INSERT INTO eod_data VALUES('AIRM',19951221,2.95,3.19,2.95,3.13,23700);
INSERT INTO eod_data VALUES('AIRM',19951222,3.00,3.31,3.00,3.00,64700);
INSERT INTO eod_data VALUES('AIRM',19951226,3.32,3.38,3.00,3.13,52900);
INSERT INTO eod_data VALUES('AIRM',19951227,3.13,3.38,2.97,3.38,92300);
INSERT INTO eod_data VALUES('AIRM',19951228,3.13,3.38,3.13,3.38,47300);
INSERT INTO eod_data VALUES('AIRM',19951229,3.13,3.38,3.00,3.00,75200);
INSERT INTO eod_data VALUES('AIRM',19960102,3.00,3.38,3.00,3.38,22500);
INSERT INTO eod_data VALUES('AIRM',19960103,3.13,3.50,3.13,3.50,86900);
INSERT INTO eod_data VALUES('AIRM',19960104,3.38,3.50,3.20,3.50,22000);
INSERT INTO eod_data VALUES('AIRM',19960105,3.44,3.50,3.19,3.32,30200);
INSERT INTO eod_data VALUES('AIRM',19960108,3.31,3.70,3.25,3.31,48000);
INSERT INTO eod_data VALUES('AIRM',19960109,3.25,3.63,3.25,3.25,36500);
INSERT INTO eod_data VALUES('AIRM',19960110,3.50,3.63,3.32,3.32,29200);
INSERT INTO eod_data VALUES('AIRM',19960111,3.32,3.63,3.31,3.63,13800);
INSERT INTO eod_data VALUES('AIRM',19960112,3.38,3.57,3.31,3.56,34100);
INSERT INTO eod_data VALUES('AIRM',19960115,3.32,3.56,3.31,3.56,30700);
INSERT INTO eod_data VALUES('AIRM',19960116,3.32,3.57,3.32,3.32,17200);
INSERT INTO eod_data VALUES('AIRM',19960117,3.50,3.50,3.13,3.13,50700);
INSERT INTO eod_data VALUES('AIRM',19960118,3.13,3.75,3.13,3.75,72000);
INSERT INTO eod_data VALUES('AIRM',19960119,3.54,3.63,3.45,3.54,28400);
INSERT INTO eod_data VALUES('AIRM',19960122,3.50,3.63,3.45,3.50,27800);
INSERT INTO eod_data VALUES('AIRM',19960123,3.50,3.63,3.44,3.50,37500);
INSERT INTO eod_data VALUES('AIRM',19960124,3.45,3.57,3.44,3.57,4700);
INSERT INTO eod_data VALUES('AIRM',19960125,3.50,3.75,3.50,3.75,21600);
INSERT INTO eod_data VALUES('AIRM',19960126,3.57,3.88,3.57,3.88,96100);
INSERT INTO eod_data VALUES('AIRM',19960129,3.69,3.82,3.63,3.63,23600);
INSERT INTO eod_data VALUES('AIRM',19960130,3.63,3.81,3.63,3.63,62800);
INSERT INTO eod_data VALUES('AIRM',19960131,3.63,3.81,3.56,3.63,33500);
INSERT INTO eod_data VALUES('AIRM',19960201,3.63,4.07,3.63,4.00,91900);
INSERT INTO eod_data VALUES('AIRM',19960202,3.91,4.00,3.82,3.91,5500);
INSERT INTO eod_data VALUES('AIRM',19960205,3.81,4.00,3.81,3.81,21600);
INSERT INTO eod_data VALUES('AIRM',19960206,3.82,4.00,3.81,4.00,27500);
INSERT INTO eod_data VALUES('AIRM',19960207,3.88,4.00,3.75,3.75,23700);
INSERT INTO eod_data VALUES('AIRM',19960208,3.95,3.95,3.75,3.75,7000);
INSERT INTO eod_data VALUES('AIRM',19960209,3.70,3.82,3.38,3.70,31500);
INSERT INTO eod_data VALUES('AIRM',19960212,3.38,3.63,3.25,3.25,22700);
INSERT INTO eod_data VALUES('AIRM',19960213,3.38,3.50,3.13,3.19,22200);
INSERT INTO eod_data VALUES('AIRM',19960214,3.45,3.45,3.20,3.45,6600);
INSERT INTO eod_data VALUES('AIRM',19960215,3.50,3.50,3.25,3.50,21200);
INSERT INTO eod_data VALUES('AIRM',19960216,3.25,3.50,3.25,3.44,27800);
INSERT INTO eod_data VALUES('AIRM',19960220,3.25,3.50,3.25,3.32,9700);
INSERT INTO eod_data VALUES('AIRM',19960221,3.50,3.63,3.32,3.57,48800);
INSERT INTO eod_data VALUES('AIRM',19960222,3.45,3.69,3.45,3.57,49000);
INSERT INTO eod_data VALUES('AIRM',19960223,3.57,3.70,3.57,3.69,39000);
INSERT INTO eod_data VALUES('AIRM',19960226,3.63,3.69,3.56,3.63,55600);
INSERT INTO eod_data VALUES('AIRM',19960227,3.57,3.69,3.56,3.57,54900);
INSERT INTO eod_data VALUES('AIRM',19960228,3.56,3.63,3.44,3.63,70800);
INSERT INTO eod_data VALUES('AIRM',19960229,3.50,3.63,3.44,3.63,11700);
INSERT INTO eod_data VALUES('AIRM',19960301,3.45,3.63,3.44,3.56,21600);
INSERT INTO eod_data VALUES('AIRM',19960304,3.51,3.57,3.45,3.51,13900);
INSERT INTO eod_data VALUES('AIRM',19960305,3.45,3.57,3.44,3.45,41200);
INSERT INTO eod_data VALUES('AIRM',19960306,3.35,3.44,3.25,3.35,32000);
INSERT INTO eod_data VALUES('AIRM',19960307,3.38,3.44,3.13,3.38,19900);
INSERT INTO eod_data VALUES('AIRM',19960308,3.13,3.38,2.82,3.13,59500);
INSERT INTO eod_data VALUES('AIRM',19960311,2.75,3.38,2.75,3.38,35300);
INSERT INTO eod_data VALUES('AIRM',19960312,3.25,3.50,3.25,3.50,34600);
INSERT INTO eod_data VALUES('AIRM',19960313,3.50,3.50,3.38,3.50,20700);
INSERT INTO eod_data VALUES('AIRM',19960314,3.38,3.75,3.38,3.75,77300);
INSERT INTO eod_data VALUES('AIRM',19960315,3.66,3.82,3.50,3.66,85700);
INSERT INTO eod_data VALUES('AIRM',19960318,3.63,3.82,3.63,3.81,35700);
INSERT INTO eod_data VALUES('AIRM',19960319,3.82,3.82,3.63,3.75,59300);
INSERT INTO eod_data VALUES('AIRM',19960320,3.75,3.75,3.63,3.63,23300);
INSERT INTO eod_data VALUES('AIRM',19960321,3.63,3.75,3.63,3.63,19700);
INSERT INTO eod_data VALUES('AIRM',19960322,3.63,3.75,3.50,3.75,45700);
INSERT INTO eod_data VALUES('AIRM',19960325,3.50,3.75,3.38,3.63,37700);
INSERT INTO eod_data VALUES('AIRM',19960326,3.38,3.63,3.38,3.45,16000);
INSERT INTO eod_data VALUES('AIRM',19960327,3.45,3.63,3.45,3.63,15100);
INSERT INTO eod_data VALUES('AIRM',19960328,3.63,3.63,3.44,3.44,5800);
INSERT INTO eod_data VALUES('AIRM',19960329,3.63,3.63,3.45,3.63,17800);
INSERT INTO eod_data VALUES('AIRM',19960401,3.63,3.63,3.45,3.45,20600);
INSERT INTO eod_data VALUES('AIRM',19960402,3.63,3.63,3.44,3.63,17700);
INSERT INTO eod_data VALUES('AIRM',19960403,3.47,3.63,3.32,3.47,23300);
INSERT INTO eod_data VALUES('AIRM',19960404,3.31,3.50,3.13,3.50,17000);
INSERT INTO eod_data VALUES('AIRM',19960408,3.13,3.38,3.00,3.38,24500);
INSERT INTO eod_data VALUES('AIRM',19960409,3.25,3.38,3.13,3.13,9000);
INSERT INTO eod_data VALUES('AIRM',19960410,3.13,3.38,3.13,3.38,10700);
INSERT INTO eod_data VALUES('AIRM',19960411,3.20,3.75,3.19,3.50,54300);
INSERT INTO eod_data VALUES('AIRM',19960412,3.50,3.75,3.50,3.75,24900);
INSERT INTO eod_data VALUES('AIRM',19960415,3.63,3.63,3.38,3.38,49500);
INSERT INTO eod_data VALUES('AIRM',19960416,3.63,3.63,3.25,3.25,19600);
INSERT INTO eod_data VALUES('AIRM',19960417,3.63,3.63,3.31,3.38,25000);
INSERT INTO eod_data VALUES('AIRM',19960418,3.38,3.63,3.38,3.38,12400);
INSERT INTO eod_data VALUES('AIRM',19960419,3.38,3.50,3.31,3.32,25600);
INSERT INTO eod_data VALUES('AIRM',19960422,3.41,3.50,3.32,3.41,20800);
INSERT INTO eod_data VALUES('AIRM',19960423,3.31,3.50,3.13,3.20,65300);
INSERT INTO eod_data VALUES('AIRM',19960424,3.31,3.31,3.13,3.13,10600);
INSERT INTO eod_data VALUES('AIRM',19960425,3.20,3.50,3.19,3.31,85900);
INSERT INTO eod_data VALUES('AIRM',19960426,3.32,3.50,3.32,3.32,22400);
INSERT INTO eod_data VALUES('AIRM',19960429,3.32,3.50,3.31,3.50,20500);
INSERT INTO eod_data VALUES('AIRM',19960430,3.50,3.50,3.38,3.38,34300);
INSERT INTO eod_data VALUES('AIRM',19960501,3.45,3.88,3.38,3.70,99600);
INSERT INTO eod_data VALUES('AIRM',19960502,3.88,4.13,3.69,4.13,175400);
INSERT INTO eod_data VALUES('AIRM',19960503,3.88,4.00,3.50,3.88,45800);
INSERT INTO eod_data VALUES('AIRM',19960506,3.63,3.88,3.56,3.88,9200);
INSERT INTO eod_data VALUES('AIRM',19960507,3.63,3.88,3.50,3.75,23600);
INSERT INTO eod_data VALUES('AIRM',19960508,3.50,3.63,3.00,3.50,102300);
INSERT INTO eod_data VALUES('AIRM',19960509,3.50,3.63,3.31,3.63,27900);
INSERT INTO eod_data VALUES('AIRM',19960510,3.32,3.63,3.25,3.45,61400);
INSERT INTO eod_data VALUES('AIRM',19960513,3.31,3.50,3.25,3.25,18100);
INSERT INTO eod_data VALUES('AIRM',19960514,3.38,3.44,3.25,3.38,11500);
INSERT INTO eod_data VALUES('AIRM',19960515,3.25,3.45,3.13,3.25,63000);
INSERT INTO eod_data VALUES('AIRM',19960516,3.25,3.63,3.25,3.38,21600);
INSERT INTO eod_data VALUES('AIRM',19960517,3.38,3.69,3.38,3.69,17000);
INSERT INTO eod_data VALUES('AIRM',19960520,3.60,3.75,3.44,3.60,25100);
INSERT INTO eod_data VALUES('AIRM',19960521,3.45,3.88,3.44,3.75,66300);
INSERT INTO eod_data VALUES('AIRM',19960522,3.75,4.13,3.75,4.13,13600);
INSERT INTO eod_data VALUES('AIRM',19960523,3.81,4.13,3.75,4.13,82700);
INSERT INTO eod_data VALUES('AIRM',19960524,4.13,4.13,3.75,4.13,36400);
INSERT INTO eod_data VALUES('AIRM',19960528,4.13,4.38,3.94,4.38,171200);
INSERT INTO eod_data VALUES('AIRM',19960529,4.50,4.50,4.13,4.50,103900);
INSERT INTO eod_data VALUES('AIRM',19960530,4.63,4.63,4.25,4.38,79100);
INSERT INTO eod_data VALUES('AIRM',19960531,4.38,4.50,4.00,4.13,50900);
INSERT INTO eod_data VALUES('AIRM',19960603,4.38,4.38,4.13,4.38,56600);
INSERT INTO eod_data VALUES('AIRM',19960604,4.38,4.63,4.19,4.38,106600);
INSERT INTO eod_data VALUES('AIRM',19960605,4.38,4.63,4.38,4.38,33400);
INSERT INTO eod_data VALUES('AIRM',19960606,4.38,4.63,4.13,4.50,49300);
INSERT INTO eod_data VALUES('AIRM',19960607,4.38,4.38,4.00,4.25,27000);
INSERT INTO eod_data VALUES('AIRM',19960610,4.25,4.25,4.00,4.00,26900);
INSERT INTO eod_data VALUES('AIRM',19960611,4.25,4.25,3.88,3.88,36000);
INSERT INTO eod_data VALUES('AIRM',19960612,4.13,4.13,3.88,4.00,39100);
INSERT INTO eod_data VALUES('AIRM',19960613,3.88,4.25,3.88,4.19,47200);
INSERT INTO eod_data VALUES('AIRM',19960614,4.38,4.63,4.13,4.63,49800);
INSERT INTO eod_data VALUES('AIRM',19960617,4.63,4.63,4.25,4.63,42400);
INSERT INTO eod_data VALUES('AIRM',19960618,4.63,4.63,4.25,4.38,68000);
INSERT INTO eod_data VALUES('AIRM',19960619,4.25,4.50,4.00,4.00,29200);
INSERT INTO eod_data VALUES('AIRM',19960620,4.00,4.38,4.00,4.25,45200);
INSERT INTO eod_data VALUES('AIRM',19960621,4.13,4.38,4.13,4.38,21700);
INSERT INTO eod_data VALUES('AIRM',19960624,4.38,4.38,4.13,4.38,14700);
INSERT INTO eod_data VALUES('AIRM',19960625,4.25,4.25,3.88,4.13,52300);
INSERT INTO eod_data VALUES('AIRM',19960626,4.25,4.25,4.00,4.25,19600);
INSERT INTO eod_data VALUES('AIRM',19960627,4.25,4.25,3.88,3.88,11600);
INSERT INTO eod_data VALUES('AIRM',19960628,3.88,4.13,3.88,4.13,8800);
INSERT INTO eod_data VALUES('AIRM',19960701,3.88,4.38,3.88,4.38,43400);
INSERT INTO eod_data VALUES('AIRM',19960702,4.13,4.25,4.13,4.13,29300);
INSERT INTO eod_data VALUES('AIRM',19960703,4.13,4.38,3.88,3.88,20900);
INSERT INTO eod_data VALUES('AIRM',19960705,3.88,4.00,3.63,3.75,16700);
INSERT INTO eod_data VALUES('AIRM',19960708,3.75,3.88,3.75,3.88,6000);
INSERT INTO eod_data VALUES('AIRM',19960709,3.75,4.00,3.75,4.00,6800);
INSERT INTO eod_data VALUES('AIRM',19960710,3.75,4.00,3.75,4.00,8800);
INSERT INTO eod_data VALUES('AIRM',19960711,4.00,4.25,3.75,4.25,42700);
INSERT INTO eod_data VALUES('AIRM',19960712,4.38,4.75,4.38,4.50,54300);
INSERT INTO eod_data VALUES('AIRM',19960715,4.38,4.50,4.00,4.38,37500);
INSERT INTO eod_data VALUES('AIRM',19960716,4.38,4.38,3.75,4.00,133300);
INSERT INTO eod_data VALUES('AIRM',19960717,4.50,4.63,4.25,4.25,114600);
INSERT INTO eod_data VALUES('AIRM',19960718,4.25,4.38,4.00,4.38,35300);
INSERT INTO eod_data VALUES('AIRM',19960719,4.00,4.25,3.75,4.13,30600);
INSERT INTO eod_data VALUES('AIRM',19960722,3.75,4.13,3.63,3.63,20100);
INSERT INTO eod_data VALUES('AIRM',19960723,3.75,3.75,3.38,3.50,64600);
INSERT INTO eod_data VALUES('AIRM',19960724,3.25,3.50,3.25,3.25,40000);
INSERT INTO eod_data VALUES('AIRM',19960725,3.50,3.50,3.25,3.38,44700);
INSERT INTO eod_data VALUES('AIRM',19960726,3.38,3.38,3.25,3.38,39600);
INSERT INTO eod_data VALUES('AIRM',19960729,3.25,3.38,3.00,3.25,38800);
INSERT INTO eod_data VALUES('AIRM',19960730,3.38,3.38,3.00,3.38,11100);
INSERT INTO eod_data VALUES('AIRM',19960731,3.00,3.38,3.00,3.13,40000);
INSERT INTO eod_data VALUES('AIRM',19960801,3.38,3.38,3.00,3.38,21500);
INSERT INTO eod_data VALUES('AIRM',19960802,3.38,3.63,3.13,3.56,53300);
INSERT INTO eod_data VALUES('AIRM',19960805,3.50,3.88,3.50,3.50,38700);
INSERT INTO eod_data VALUES('AIRM',19960806,3.38,3.50,3.13,3.25,38100);
INSERT INTO eod_data VALUES('AIRM',19960807,3.13,3.50,3.13,3.50,2700);
INSERT INTO eod_data VALUES('AIRM',19960808,3.02,3.25,3.00,3.00,28900);
INSERT INTO eod_data VALUES('AIRM',19960809,3.00,3.38,3.00,3.38,10500);
INSERT INTO eod_data VALUES('AIRM',19960812,3.25,3.38,3.13,3.38,6100);
INSERT INTO eod_data VALUES('AIRM',19960813,3.38,3.38,3.13,3.25,17100);
INSERT INTO eod_data VALUES('AIRM',19960814,3.25,3.38,3.13,3.38,7000);
INSERT INTO eod_data VALUES('AIRM',19960815,3.13,3.38,3.13,3.13,26800);
INSERT INTO eod_data VALUES('AIRM',19960816,3.13,3.38,3.13,3.13,5900);
INSERT INTO eod_data VALUES('AIRM',19960819,3.13,3.25,2.88,3.25,96600);
INSERT INTO eod_data VALUES('AIRM',19960820,3.13,3.25,3.00,3.25,16900);
INSERT INTO eod_data VALUES('AIRM',19960821,3.00,3.25,3.00,3.25,28600);
INSERT INTO eod_data VALUES('AIRM',19960822,3.00,3.25,3.00,3.25,12100);
INSERT INTO eod_data VALUES('AIRM',19960823,3.00,3.25,3.00,3.25,29000);
INSERT INTO eod_data VALUES('AIRM',19960826,3.25,3.25,3.00,3.25,33400);
INSERT INTO eod_data VALUES('AIRM',19960827,3.00,3.25,3.00,3.00,25200);
INSERT INTO eod_data VALUES('AIRM',19960828,3.00,3.06,2.94,3.00,9900);
INSERT INTO eod_data VALUES('AIRM',19960829,2.88,3.13,2.88,3.13,35900);
INSERT INTO eod_data VALUES('AIRM',19960903,2.88,3.13,2.88,3.13,23100);
INSERT INTO eod_data VALUES('AIRM',19960904,3.00,3.13,2.88,3.13,80800);
INSERT INTO eod_data VALUES('AIRM',19960905,2.88,3.13,2.88,3.00,29700);
INSERT INTO eod_data VALUES('AIRM',19960906,2.88,3.13,2.88,3.13,32000);
INSERT INTO eod_data VALUES('AIRM',19960909,3.00,3.13,3.00,3.00,20900);
INSERT INTO eod_data VALUES('AIRM',19960910,3.13,3.13,2.88,3.13,18900);
INSERT INTO eod_data VALUES('AIRM',19960911,2.88,3.13,2.88,3.13,22400);
INSERT INTO eod_data VALUES('AIRM',19960912,3.13,3.13,2.88,3.13,18900);
INSERT INTO eod_data VALUES('AIRM',19960913,2.88,3.38,2.88,3.25,147300);
INSERT INTO eod_data VALUES('AIRM',19960916,3.25,3.38,3.00,3.38,20000);
INSERT INTO eod_data VALUES('AIRM',19960917,3.38,3.50,3.25,3.50,34400);
INSERT INTO eod_data VALUES('AIRM',19960918,3.25,3.63,3.25,3.50,49800);
INSERT INTO eod_data VALUES('AIRM',19960919,3.63,3.63,3.25,3.25,31100);
INSERT INTO eod_data VALUES('AIRM',19960920,3.63,3.63,3.38,3.38,30600);
INSERT INTO eod_data VALUES('AIRM',19960923,3.38,3.63,3.38,3.50,23900);
INSERT INTO eod_data VALUES('AIRM',19960924,3.38,3.63,3.38,3.38,34000);
INSERT INTO eod_data VALUES('AIRM',19960925,3.38,3.63,3.25,3.25,14800);
INSERT INTO eod_data VALUES('AIRM',19960926,3.25,3.63,3.25,3.63,6000);
INSERT INTO eod_data VALUES('AIRM',19960927,3.25,3.38,3.13,3.13,14300);
INSERT INTO eod_data VALUES('AIRM',19960930,3.13,3.25,2.88,3.13,40100);
INSERT INTO eod_data VALUES('AIRM',19961001,3.13,3.13,3.00,3.00,18100);
INSERT INTO eod_data VALUES('AIRM',19961002,3.13,3.25,3.00,3.25,6300);
INSERT INTO eod_data VALUES('AIRM',19961003,3.00,3.25,3.00,3.25,6300);
INSERT INTO eod_data VALUES('AIRM',19961004,3.00,3.25,3.00,3.13,13000);
INSERT INTO eod_data VALUES('AIRM',19961007,3.00,3.25,3.00,3.25,16400);
INSERT INTO eod_data VALUES('AIRM',19961008,3.25,3.25,3.00,3.00,24500);
INSERT INTO eod_data VALUES('AIRM',19961009,3.00,3.13,3.00,3.13,13800);
INSERT INTO eod_data VALUES('AIRM',19961010,3.25,3.25,2.88,3.00,31700);
INSERT INTO eod_data VALUES('AIRM',19961011,3.25,3.25,3.00,3.13,19100);
INSERT INTO eod_data VALUES('AIRM',19961014,3.00,3.25,3.00,3.00,19800);
INSERT INTO eod_data VALUES('AIRM',19961015,3.25,3.25,2.88,3.00,38200);
INSERT INTO eod_data VALUES('AIRM',19961016,3.13,3.13,2.88,2.88,11900);
INSERT INTO eod_data VALUES('AIRM',19961017,2.88,3.00,2.88,3.00,36600);
INSERT INTO eod_data VALUES('AIRM',19961018,2.88,3.00,2.88,3.00,16100);
INSERT INTO eod_data VALUES('AIRM',19961021,3.00,3.06,2.88,3.00,10800);
INSERT INTO eod_data VALUES('AIRM',19961022,3.00,3.00,2.88,3.00,11900);
INSERT INTO eod_data VALUES('AIRM',19961023,2.88,3.00,2.75,2.81,42500);
INSERT INTO eod_data VALUES('AIRM',19961024,2.81,3.00,2.75,2.88,42000);
INSERT INTO eod_data VALUES('AIRM',19961025,2.63,2.75,2.63,2.63,22300);
INSERT INTO eod_data VALUES('AIRM',19961028,2.75,2.75,2.63,2.75,10400);
INSERT INTO eod_data VALUES('AIRM',19961029,2.63,2.75,2.63,2.75,13500);
INSERT INTO eod_data VALUES('AIRM',19961030,2.81,3.00,2.75,3.00,57000);
INSERT INTO eod_data VALUES('AIRM',19961031,3.00,3.00,2.63,2.63,32200);
INSERT INTO eod_data VALUES('AIRM',19961101,2.75,2.88,2.63,2.88,27700);
INSERT INTO eod_data VALUES('AIRM',19961104,2.88,2.88,2.50,2.75,30600);
INSERT INTO eod_data VALUES('AIRM',19961105,2.50,2.88,2.50,2.50,29300);
INSERT INTO eod_data VALUES('AIRM',19961106,2.50,2.75,2.38,2.44,64700);
INSERT INTO eod_data VALUES('AIRM',19961107,2.44,2.63,2.38,2.56,54600);
INSERT INTO eod_data VALUES('AIRM',19961108,2.63,2.63,2.50,2.63,38500);
INSERT INTO eod_data VALUES('AIRM',19961111,2.63,2.63,2.38,2.50,48600);
INSERT INTO eod_data VALUES('AIRM',19961112,2.44,2.56,2.25,2.56,89400);
INSERT INTO eod_data VALUES('AIRM',19961113,2.25,2.63,2.25,2.31,52500);
INSERT INTO eod_data VALUES('AIRM',19961114,2.31,2.63,2.25,2.38,22400);
INSERT INTO eod_data VALUES('AIRM',19961115,2.63,2.63,2.25,2.25,17800);
INSERT INTO eod_data VALUES('AIRM',19961118,2.25,2.50,2.13,2.50,36800);
INSERT INTO eod_data VALUES('AIRM',19961119,2.13,2.50,2.13,2.13,103200);
INSERT INTO eod_data VALUES('AIRM',19961120,2.13,2.50,2.13,2.13,33000);
INSERT INTO eod_data VALUES('AIRM',19961121,2.13,2.38,2.13,2.13,63400);
INSERT INTO eod_data VALUES('AIRM',19961122,2.38,2.38,2.13,2.13,72600);
INSERT INTO eod_data VALUES('AIRM',19961125,2.13,2.31,2.13,2.13,57900);
INSERT INTO eod_data VALUES('AIRM',19961126,2.13,2.25,2.13,2.13,80000);
INSERT INTO eod_data VALUES('AIRM',19961127,2.13,2.13,2.06,2.06,9500);
INSERT INTO eod_data VALUES('AIRM',19961129,2.06,2.25,2.06,2.06,6000);
INSERT INTO eod_data VALUES('AIRM',19961202,2.25,2.25,2.06,2.13,16900);
INSERT INTO eod_data VALUES('AIRM',19961203,2.06,2.25,2.06,2.06,24600);
INSERT INTO eod_data VALUES('AIRM',19961204,2.25,2.25,2.06,2.13,17400);
INSERT INTO eod_data VALUES('AIRM',19961205,2.06,2.06,2.06,2.06,3400);
INSERT INTO eod_data VALUES('AIRM',19961206,2.06,2.22,2.06,2.22,26100);
INSERT INTO eod_data VALUES('AIRM',19961209,2.22,2.22,2.00,2.14,106300);
INSERT INTO eod_data VALUES('AIRM',19961210,2.06,2.13,2.06,2.13,46400);
INSERT INTO eod_data VALUES('AIRM',19961211,2.00,2.13,1.94,1.94,34900);
INSERT INTO eod_data VALUES('AIRM',19961212,1.94,2.13,1.94,2.13,23900);
INSERT INTO eod_data VALUES('AIRM',19961213,2.13,2.13,2.00,2.13,32300);
INSERT INTO eod_data VALUES('AIRM',19961216,2.25,2.31,2.13,2.31,23000);
INSERT INTO eod_data VALUES('AIRM',19961217,2.19,2.31,1.94,2.00,74100);
INSERT INTO eod_data VALUES('AIRM',19961218,2.13,2.13,2.00,2.06,46700);
INSERT INTO eod_data VALUES('AIRM',19961219,2.13,2.38,2.13,2.38,40000);
INSERT INTO eod_data VALUES('AIRM',19961220,2.50,2.63,2.25,2.50,83200);
INSERT INTO eod_data VALUES('AIRM',19961223,2.63,2.75,2.44,2.75,104400);
INSERT INTO eod_data VALUES('AIRM',19961224,2.63,2.81,2.50,2.63,29300);
INSERT INTO eod_data VALUES('AIRM',19961226,2.81,2.81,2.44,2.56,45500);
INSERT INTO eod_data VALUES('AIRM',19961227,2.75,2.75,2.50,2.50,36700);
INSERT INTO eod_data VALUES('AIRM',19961230,2.75,2.75,2.38,2.63,47100);
INSERT INTO eod_data VALUES('AIRM',19961231,2.38,2.63,2.38,2.50,80600);
INSERT INTO eod_data VALUES('AIRM',19970102,2.63,2.63,2.44,2.63,15200);
INSERT INTO eod_data VALUES('AIRM',19970103,2.63,2.63,2.50,2.63,14900);
INSERT INTO eod_data VALUES('AIRM',19970106,2.63,2.81,2.63,2.81,13400);
INSERT INTO eod_data VALUES('AIRM',19970107,2.81,2.81,2.56,2.81,13000);
INSERT INTO eod_data VALUES('AIRM',19970108,2.81,2.81,2.56,2.63,24200);
INSERT INTO eod_data VALUES('AIRM',19970109,2.75,2.81,2.56,2.63,20700);
INSERT INTO eod_data VALUES('AIRM',19970110,2.56,2.81,2.56,2.81,3800);
INSERT INTO eod_data VALUES('AIRM',19970113,2.56,2.81,2.56,2.63,19000);
INSERT INTO eod_data VALUES('AIRM',19970114,2.81,2.94,2.63,2.69,21700);
INSERT INTO eod_data VALUES('AIRM',19970115,2.94,2.94,2.69,2.69,11300);
INSERT INTO eod_data VALUES('AIRM',19970116,2.88,2.94,2.75,2.94,16700);
INSERT INTO eod_data VALUES('AIRM',19970117,2.75,2.94,2.75,2.94,10300);
INSERT INTO eod_data VALUES('AIRM',19970120,2.94,2.94,2.75,2.81,25100);
INSERT INTO eod_data VALUES('AIRM',19970121,2.75,3.06,2.75,3.00,30100);
INSERT INTO eod_data VALUES('AIRM',19970122,2.88,3.06,2.88,2.88,6800);
INSERT INTO eod_data VALUES('AIRM',19970123,2.88,3.00,2.88,3.00,67500);
INSERT INTO eod_data VALUES('AIRM',19970124,3.00,3.00,2.75,3.00,16800);
INSERT INTO eod_data VALUES('AIRM',19970127,2.75,3.00,2.75,3.00,20700);
INSERT INTO eod_data VALUES('AIRM',19970128,3.00,3.06,2.75,2.75,86800);
INSERT INTO eod_data VALUES('AIRM',19970129,2.69,2.94,2.69,2.94,59800);
INSERT INTO eod_data VALUES('AIRM',19970130,2.94,2.94,2.69,2.94,3800);
INSERT INTO eod_data VALUES('AIRM',19970131,3.00,3.00,2.88,3.00,18800);
INSERT INTO eod_data VALUES('AIRM',19970203,2.75,3.00,2.75,2.81,57600);
INSERT INTO eod_data VALUES('AIRM',19970204,3.00,3.00,2.75,2.88,44700);
INSERT INTO eod_data VALUES('AIRM',19970205,2.75,2.88,2.63,2.63,29500);
INSERT INTO eod_data VALUES('AIRM',19970206,2.63,2.88,2.63,2.63,37300);
INSERT INTO eod_data VALUES('AIRM',19970207,2.88,2.88,2.63,2.63,7600);
INSERT INTO eod_data VALUES('AIRM',19970210,2.63,2.88,2.63,2.75,54200);
INSERT INTO eod_data VALUES('AIRM',19970211,2.63,2.75,2.63,2.63,22800);
INSERT INTO eod_data VALUES('AIRM',19970212,2.63,2.75,2.63,2.63,13100);
INSERT INTO eod_data VALUES('AIRM',19970213,2.56,2.56,2.38,2.50,62000);
INSERT INTO eod_data VALUES('AIRM',19970214,2.50,2.50,2.38,2.38,8300);
INSERT INTO eod_data VALUES('AIRM',19970218,2.50,2.50,2.38,2.44,20400);
INSERT INTO eod_data VALUES('AIRM',19970219,2.38,2.50,2.25,2.25,31000);
INSERT INTO eod_data VALUES('AIRM',19970220,2.25,2.50,2.13,2.19,16500);
INSERT INTO eod_data VALUES('AIRM',19970221,2.50,2.50,2.13,2.13,19500);
INSERT INTO eod_data VALUES('AIRM',19970224,2.38,2.50,2.16,2.16,8400);
INSERT INTO eod_data VALUES('AIRM',19970225,2.19,2.50,2.16,2.38,10700);
INSERT INTO eod_data VALUES('AIRM',19970226,2.50,2.50,2.19,2.19,2500);
INSERT INTO eod_data VALUES('AIRM',19970227,2.25,2.44,2.25,2.44,9900);
INSERT INTO eod_data VALUES('AIRM',19970228,2.44,2.44,2.25,2.25,21000);
INSERT INTO eod_data VALUES('AIRM',19970303,2.25,2.25,2.25,2.25,3300);
INSERT INTO eod_data VALUES('AIRM',19970304,2.25,2.38,2.19,2.19,22000);
INSERT INTO eod_data VALUES('AIRM',19970305,2.25,2.25,2.13,2.13,17400);
INSERT INTO eod_data VALUES('AIRM',19970306,2.19,2.19,2.13,2.13,13300);
INSERT INTO eod_data VALUES('AIRM',19970307,2.19,2.38,2.13,2.38,59800);
INSERT INTO eod_data VALUES('AIRM',19970310,2.25,2.38,2.19,2.19,14300);
INSERT INTO eod_data VALUES('AIRM',19970311,2.19,2.25,2.19,2.19,8300);
INSERT INTO eod_data VALUES('AIRM',19970312,2.25,2.38,2.19,2.19,12900);
INSERT INTO eod_data VALUES('AIRM',19970313,2.25,2.25,2.19,2.25,3400);
INSERT INTO eod_data VALUES('AIRM',19970314,2.19,2.25,2.19,2.19,17000);
INSERT INTO eod_data VALUES('AIRM',19970317,2.19,2.25,2.19,2.19,12000);
INSERT INTO eod_data VALUES('AIRM',19970318,2.22,2.25,2.13,2.19,28500);
INSERT INTO eod_data VALUES('AIRM',19970319,2.13,2.38,2.13,2.38,34300);
INSERT INTO eod_data VALUES('AIRM',19970320,2.25,2.44,2.25,2.44,17200);
INSERT INTO eod_data VALUES('AIRM',19970321,2.44,2.44,2.31,2.31,1700);
INSERT INTO eod_data VALUES('AIRM',19970324,2.31,2.38,2.31,2.38,11900);
INSERT INTO eod_data VALUES('AIRM',19970325,2.44,2.50,2.31,2.44,22100);
INSERT INTO eod_data VALUES('AIRM',19970326,2.31,2.38,2.31,2.31,20100);
INSERT INTO eod_data VALUES('AIRM',19970327,2.31,2.38,2.31,2.38,26300);
INSERT INTO eod_data VALUES('AIRM',19970331,2.31,2.31,2.19,2.19,7400);
INSERT INTO eod_data VALUES('AIRM',19970401,2.19,2.38,2.19,2.38,3300);
INSERT INTO eod_data VALUES('AIRM',19970402,2.19,2.19,2.19,2.19,2200);
INSERT INTO eod_data VALUES('AIRM',19970403,2.13,2.19,2.06,2.06,34900);
INSERT INTO eod_data VALUES('AIRM',19970404,2.06,2.25,2.06,2.06,6800);
INSERT INTO eod_data VALUES('AIRM',19970407,2.19,2.25,2.06,2.06,11900);
INSERT INTO eod_data VALUES('AIRM',19970408,2.06,2.25,2.06,2.25,3500);
INSERT INTO eod_data VALUES('AIRM',19970409,2.13,2.38,2.13,2.25,35000);
INSERT INTO eod_data VALUES('AIRM',19970410,2.25,2.38,2.25,2.38,15700);
INSERT INTO eod_data VALUES('AIRM',19970411,2.25,2.56,2.25,2.50,38400);
INSERT INTO eod_data VALUES('AIRM',19970414,2.38,2.63,2.38,2.50,6300);
INSERT INTO eod_data VALUES('AIRM',19970415,2.38,2.63,2.38,2.50,16300);
INSERT INTO eod_data VALUES('AIRM',19970416,2.63,2.69,2.50,2.56,14000);
INSERT INTO eod_data VALUES('AIRM',19970417,2.50,2.69,2.25,2.25,29600);
INSERT INTO eod_data VALUES('AIRM',19970418,2.25,2.38,2.25,2.25,2700);
INSERT INTO eod_data VALUES('AIRM',19970421,2.25,2.50,2.25,2.31,10100);
INSERT INTO eod_data VALUES('AIRM',19970422,2.25,2.25,2.19,2.19,11000);
INSERT INTO eod_data VALUES('AIRM',19970423,2.19,2.31,2.19,2.31,4500);
INSERT INTO eod_data VALUES('AIRM',19970424,2.19,2.25,2.13,2.19,7400);
INSERT INTO eod_data VALUES('AIRM',19970425,2.25,2.25,2.13,2.13,12700);
INSERT INTO eod_data VALUES('AIRM',19970428,2.06,2.06,2.06,2.06,600);
INSERT INTO eod_data VALUES('AIRM',19970429,2.13,2.25,2.06,2.25,30700);
INSERT INTO eod_data VALUES('AIRM',19970430,2.13,2.25,2.13,2.19,17100);
INSERT INTO eod_data VALUES('AIRM',19970501,2.13,2.38,2.06,2.06,9600);
INSERT INTO eod_data VALUES('AIRM',19970502,2.06,2.31,2.06,2.19,1400);
INSERT INTO eod_data VALUES('AIRM',19970505,2.31,2.31,2.06,2.13,33200);
INSERT INTO eod_data VALUES('AIRM',19970506,2.06,2.13,2.06,2.13,3300);
INSERT INTO eod_data VALUES('AIRM',19970507,2.06,2.06,2.00,2.00,8200);
INSERT INTO eod_data VALUES('AIRM',19970508,2.13,2.13,2.06,2.06,18300);
INSERT INTO eod_data VALUES('AIRM',19970509,2.06,2.06,2.00,2.06,8000);
INSERT INTO eod_data VALUES('AIRM',19970512,2.19,2.19,2.06,2.06,11900);
INSERT INTO eod_data VALUES('AIRM',19970513,2.13,2.19,2.06,2.06,20400);
INSERT INTO eod_data VALUES('AIRM',19970514,2.19,2.19,2.06,2.19,21700);
INSERT INTO eod_data VALUES('AIRM',19970515,2.25,2.38,2.25,2.38,17400);
INSERT INTO eod_data VALUES('AIRM',19970516,2.50,2.50,2.38,2.38,32800);
INSERT INTO eod_data VALUES('AIRM',19970519,2.38,2.56,2.38,2.38,12100);
INSERT INTO eod_data VALUES('AIRM',19970520,2.50,2.56,2.38,2.44,62100);
INSERT INTO eod_data VALUES('AIRM',19970521,2.56,2.75,2.56,2.75,18900);
INSERT INTO eod_data VALUES('AIRM',19970522,2.56,2.75,2.50,2.63,32200);
INSERT INTO eod_data VALUES('AIRM',19970523,2.63,2.63,2.50,2.50,11500);
INSERT INTO eod_data VALUES('AIRM',19970527,2.50,2.56,2.38,2.50,14800);
INSERT INTO eod_data VALUES('AIRM',19970528,2.56,2.63,2.38,2.50,29200);
INSERT INTO eod_data VALUES('AIRM',19970529,2.63,2.75,2.50,2.69,22300);
INSERT INTO eod_data VALUES('AIRM',19970530,2.69,2.81,2.63,2.81,63500);
INSERT INTO eod_data VALUES('AIRM',19970602,2.75,2.81,2.63,2.63,5000);
INSERT INTO eod_data VALUES('AIRM',19970603,2.81,2.88,2.69,2.69,32000);
INSERT INTO eod_data VALUES('AIRM',19970604,2.81,2.88,2.69,2.88,14600);
INSERT INTO eod_data VALUES('AIRM',19970605,2.88,3.00,2.81,2.94,28400);
INSERT INTO eod_data VALUES('AIRM',19970606,2.69,2.94,2.69,2.88,2800);
INSERT INTO eod_data VALUES('AIRM',19970609,2.75,2.94,2.75,2.81,6500);
INSERT INTO eod_data VALUES('AIRM',19970610,2.88,3.00,2.81,3.00,34900);
INSERT INTO eod_data VALUES('AIRM',19970611,2.88,3.00,2.75,2.94,28900);
INSERT INTO eod_data VALUES('AIRM',19970612,3.00,3.06,2.88,2.88,22800);
INSERT INTO eod_data VALUES('AIRM',19970613,2.88,3.06,2.75,3.00,37200);
INSERT INTO eod_data VALUES('AIRM',19970616,2.75,2.88,2.75,2.75,8000);
INSERT INTO eod_data VALUES('AIRM',19970617,2.88,2.88,2.69,2.75,20900);
INSERT INTO eod_data VALUES('AIRM',19970618,2.69,2.75,2.63,2.69,11000);
INSERT INTO eod_data VALUES('AIRM',19970619,2.63,2.75,2.63,2.69,6300);
INSERT INTO eod_data VALUES('AIRM',19970620,2.63,2.63,2.63,2.63,2200);
INSERT INTO eod_data VALUES('AIRM',19970623,2.63,2.75,2.63,2.63,24600);
INSERT INTO eod_data VALUES('AIRM',19970624,2.63,2.69,2.63,2.69,5900);
INSERT INTO eod_data VALUES('AIRM',19970625,2.63,2.75,2.50,2.56,23400);
INSERT INTO eod_data VALUES('AIRM',19970626,2.50,2.63,2.50,2.56,16700);
INSERT INTO eod_data VALUES('AIRM',19970630,2.50,2.50,2.44,2.44,7600);
INSERT INTO eod_data VALUES('AIRM',19970701,2.50,2.50,2.44,2.50,9200);
INSERT INTO eod_data VALUES('AIRM',19970702,2.50,2.50,2.38,2.38,1200);
INSERT INTO eod_data VALUES('AIRM',19970703,2.38,2.50,2.38,2.50,3600);
INSERT INTO eod_data VALUES('AIRM',19970707,2.50,2.50,2.38,2.50,3900);
INSERT INTO eod_data VALUES('AIRM',19970708,2.38,2.63,2.38,2.63,14100);
INSERT INTO eod_data VALUES('AIRM',19970709,2.50,2.56,2.44,2.44,7200);
INSERT INTO eod_data VALUES('AIRM',19970710,2.38,2.63,2.38,2.63,6300);
INSERT INTO eod_data VALUES('AIRM',19970711,2.38,2.63,2.38,2.63,22400);
INSERT INTO eod_data VALUES('AIRM',19970714,2.69,2.75,2.56,2.63,35500);
INSERT INTO eod_data VALUES('AIRM',19970715,2.63,2.88,2.63,2.88,51800);
INSERT INTO eod_data VALUES('AIRM',19970716,2.88,2.94,2.88,2.88,10500);
INSERT INTO eod_data VALUES('AIRM',19970717,2.88,2.94,2.88,2.88,6700);
INSERT INTO eod_data VALUES('AIRM',19970718,2.88,3.00,2.81,2.81,13000);
INSERT INTO eod_data VALUES('AIRM',19970721,2.75,2.88,2.69,2.75,24600);
INSERT INTO eod_data VALUES('AIRM',19970722,2.69,2.88,2.69,2.88,11200);
INSERT INTO eod_data VALUES('AIRM',19970723,2.69,2.94,2.69,2.94,6100);
INSERT INTO eod_data VALUES('AIRM',19970724,2.69,2.94,2.69,2.94,22300);
INSERT INTO eod_data VALUES('AIRM',19970725,2.94,2.94,2.69,2.94,26800);
INSERT INTO eod_data VALUES('AIRM',19970728,2.75,2.75,2.69,2.69,7900);
INSERT INTO eod_data VALUES('AIRM',19970729,2.69,2.75,2.69,2.69,23400);
INSERT INTO eod_data VALUES('AIRM',19970730,2.69,2.88,2.69,2.81,26100);
INSERT INTO eod_data VALUES('AIRM',19970731,2.94,3.00,2.81,3.00,14200);
INSERT INTO eod_data VALUES('AIRM',19970801,2.81,3.00,2.81,2.81,6600);
INSERT INTO eod_data VALUES('AIRM',19970804,2.81,2.94,2.81,2.81,22300);
INSERT INTO eod_data VALUES('AIRM',19970805,2.88,3.06,2.81,3.00,52700);
INSERT INTO eod_data VALUES('AIRM',19970806,3.06,3.06,2.88,2.88,34000);
INSERT INTO eod_data VALUES('AIRM',19970807,2.98,3.31,2.88,3.22,137500);
INSERT INTO eod_data VALUES('AIRM',19970808,3.31,3.38,3.06,3.31,48100);
INSERT INTO eod_data VALUES('AIRM',19970811,3.31,3.56,3.06,3.56,101300);
INSERT INTO eod_data VALUES('AIRM',19970812,3.38,3.63,3.31,3.50,58600);
INSERT INTO eod_data VALUES('AIRM',19970813,3.50,3.56,3.38,3.50,38300);
INSERT INTO eod_data VALUES('AIRM',19970814,3.50,3.56,3.38,3.50,53400);
INSERT INTO eod_data VALUES('AIRM',19970815,3.50,3.50,3.38,3.50,35300);
INSERT INTO eod_data VALUES('AIRM',19970818,3.50,3.50,3.38,3.50,25300);
INSERT INTO eod_data VALUES('AIRM',19970819,3.50,3.50,3.38,3.50,21100);
INSERT INTO eod_data VALUES('AIRM',19970820,3.38,3.50,3.31,3.41,22500);
INSERT INTO eod_data VALUES('AIRM',19970821,3.50,3.50,3.25,3.25,41600);
INSERT INTO eod_data VALUES('AIRM',19970822,3.38,3.69,3.38,3.56,73000);
INSERT INTO eod_data VALUES('AIRM',19970825,3.38,3.56,3.38,3.56,8800);
INSERT INTO eod_data VALUES('AIRM',19970826,3.56,3.56,3.25,3.50,41100);
INSERT INTO eod_data VALUES('AIRM',19970827,3.50,3.56,3.31,3.50,13200);
INSERT INTO eod_data VALUES('AIRM',19970828,3.50,3.56,3.38,3.56,35900);
INSERT INTO eod_data VALUES('AIRM',19970829,3.44,3.63,3.44,3.63,47800);
INSERT INTO eod_data VALUES('AIRM',19970902,3.69,3.69,3.38,3.38,54600);
INSERT INTO eod_data VALUES('AIRM',19970903,3.38,3.50,3.31,3.50,27900);
INSERT INTO eod_data VALUES('AIRM',19970904,3.50,3.63,3.31,3.31,26600);
INSERT INTO eod_data VALUES('AIRM',19970905,3.31,3.63,3.31,3.56,38700);
INSERT INTO eod_data VALUES('AIRM',19970908,3.56,3.56,3.38,3.56,5000);
INSERT INTO eod_data VALUES('AIRM',19970909,3.38,3.63,3.38,3.63,32900);
INSERT INTO eod_data VALUES('AIRM',19970910,3.63,3.69,3.44,3.69,11000);
INSERT INTO eod_data VALUES('AIRM',19970911,3.69,3.69,3.50,3.69,30000);
INSERT INTO eod_data VALUES('AIRM',19970912,3.56,3.69,3.56,3.63,16500);
INSERT INTO eod_data VALUES('AIRM',19970915,3.69,3.75,3.50,3.63,107300);
INSERT INTO eod_data VALUES('AIRM',19970916,3.50,3.63,3.50,3.63,15100);
INSERT INTO eod_data VALUES('AIRM',19970917,3.63,3.63,3.50,3.50,14300);
INSERT INTO eod_data VALUES('AIRM',19970918,3.50,3.56,3.50,3.50,2600);
INSERT INTO eod_data VALUES('AIRM',19970919,3.56,3.56,3.38,3.50,26300);
INSERT INTO eod_data VALUES('AIRM',19970922,3.38,3.56,3.38,3.38,26900);
INSERT INTO eod_data VALUES('AIRM',19970923,3.56,3.56,3.38,3.38,9700);
INSERT INTO eod_data VALUES('AIRM',19970924,3.56,3.75,3.50,3.75,23700);
INSERT INTO eod_data VALUES('AIRM',19970925,3.63,3.75,3.63,3.69,7000);
INSERT INTO eod_data VALUES('AIRM',19970926,3.69,3.88,3.69,3.88,49500);
INSERT INTO eod_data VALUES('AIRM',19970929,3.94,4.56,3.94,4.38,256400);
INSERT INTO eod_data VALUES('AIRM',19970930,4.38,4.50,4.19,4.44,226300);
INSERT INTO eod_data VALUES('AIRM',19971001,4.50,4.50,4.31,4.31,128000);
INSERT INTO eod_data VALUES('AIRM',19971002,4.31,4.38,4.19,4.38,35700);
INSERT INTO eod_data VALUES('AIRM',19971003,4.13,4.50,4.00,4.50,130000);
INSERT INTO eod_data VALUES('AIRM',19971006,4.50,4.50,4.25,4.25,33500);
INSERT INTO eod_data VALUES('AIRM',19971007,4.25,4.50,4.13,4.13,56900);
INSERT INTO eod_data VALUES('AIRM',19971008,4.38,4.38,4.13,4.13,25000);
INSERT INTO eod_data VALUES('AIRM',19971009,4.13,4.13,3.88,4.13,57800);
INSERT INTO eod_data VALUES('AIRM',19971010,4.00,4.13,3.88,4.00,34600);
INSERT INTO eod_data VALUES('AIRM',19971013,4.00,4.13,3.88,4.13,35300);
INSERT INTO eod_data VALUES('AIRM',19971014,4.00,4.19,4.00,4.13,19600);
INSERT INTO eod_data VALUES('AIRM',19971015,4.19,4.25,4.00,4.00,41900);
INSERT INTO eod_data VALUES('AIRM',19971016,4.25,4.25,4.06,4.06,17800);
INSERT INTO eod_data VALUES('AIRM',19971017,4.13,4.19,3.94,4.06,58500);
INSERT INTO eod_data VALUES('AIRM',19971020,4.13,4.13,4.00,4.06,12900);
INSERT INTO eod_data VALUES('AIRM',19971021,4.00,4.25,4.00,4.25,38600);
INSERT INTO eod_data VALUES('AIRM',19971022,4.13,4.25,4.06,4.13,26500);
INSERT INTO eod_data VALUES('AIRM',19971023,4.00,4.25,3.88,4.25,104000);
INSERT INTO eod_data VALUES('AIRM',19971024,4.00,4.25,4.00,4.13,34500);
INSERT INTO eod_data VALUES('AIRM',19971027,4.13,4.13,3.75,3.75,20500);
INSERT INTO eod_data VALUES('AIRM',19971028,3.69,3.94,3.38,3.94,101300);
INSERT INTO eod_data VALUES('AIRM',19971029,3.88,4.00,3.88,4.00,34700);
INSERT INTO eod_data VALUES('AIRM',19971030,3.88,4.00,3.75,3.81,7700);
INSERT INTO eod_data VALUES('AIRM',19971031,3.75,3.88,3.63,3.84,26400);
INSERT INTO eod_data VALUES('AIRM',19971103,3.88,3.88,3.63,3.88,18900);
INSERT INTO eod_data VALUES('AIRM',19971104,3.63,3.88,3.63,3.75,10700);
INSERT INTO eod_data VALUES('AIRM',19971105,3.75,3.88,3.63,3.63,12300);
INSERT INTO eod_data VALUES('AIRM',19971106,3.63,3.75,3.63,3.75,3700);
INSERT INTO eod_data VALUES('AIRM',19971107,3.75,3.75,3.63,3.63,11700);
INSERT INTO eod_data VALUES('AIRM',19971110,3.63,3.88,3.63,3.88,60800);
INSERT INTO eod_data VALUES('AIRM',19971111,4.00,4.00,3.88,3.88,25900);
INSERT INTO eod_data VALUES('AIRM',19971112,4.00,4.00,3.75,3.75,33900);
INSERT INTO eod_data VALUES('AIRM',19971113,3.75,4.00,3.75,4.00,10800);
INSERT INTO eod_data VALUES('AIRM',19971114,3.75,4.13,3.75,3.75,52200);
INSERT INTO eod_data VALUES('AIRM',19971117,3.88,4.00,3.69,3.81,31500);
INSERT INTO eod_data VALUES('AIRM',19971118,3.81,3.88,3.69,3.81,25600);
INSERT INTO eod_data VALUES('AIRM',19971119,3.69,3.81,3.63,3.81,14100);
INSERT INTO eod_data VALUES('AIRM',19971120,3.81,3.81,3.75,3.75,23300);
INSERT INTO eod_data VALUES('AIRM',19971121,3.63,3.88,3.63,3.88,28900);
INSERT INTO eod_data VALUES('AIRM',19971124,3.63,3.75,3.56,3.63,23500);
INSERT INTO eod_data VALUES('AIRM',19971125,3.75,3.75,3.63,3.75,11900);
INSERT INTO eod_data VALUES('AIRM',19971126,3.69,3.75,3.63,3.63,9300);
INSERT INTO eod_data VALUES('AIRM',19971128,3.63,3.63,3.50,3.50,3700);
INSERT INTO eod_data VALUES('AIRM',19971201,3.63,3.63,3.50,3.50,59800);
INSERT INTO eod_data VALUES('AIRM',19971202,3.56,3.56,3.38,3.38,26500);
INSERT INTO eod_data VALUES('AIRM',19971203,3.38,3.44,3.38,3.38,14300);
INSERT INTO eod_data VALUES('AIRM',19971204,3.56,3.56,3.44,3.50,10700);
INSERT INTO eod_data VALUES('AIRM',19971205,3.44,3.50,3.38,3.50,20600);
INSERT INTO eod_data VALUES('AIRM',19971208,3.38,3.50,3.38,3.44,17300);
INSERT INTO eod_data VALUES('AIRM',19971209,3.44,3.50,3.38,3.38,31900);
INSERT INTO eod_data VALUES('AIRM',19971210,3.44,3.50,3.25,3.31,55400);
INSERT INTO eod_data VALUES('AIRM',19971211,3.25,3.38,3.19,3.38,34900);
INSERT INTO eod_data VALUES('AIRM',19971212,3.25,3.25,3.13,3.19,30000);
INSERT INTO eod_data VALUES('AIRM',19971215,3.13,3.31,3.00,3.13,82700);
INSERT INTO eod_data VALUES('AIRM',19971216,3.00,3.00,2.63,2.88,59400);
INSERT INTO eod_data VALUES('AIRM',19971217,2.88,3.00,2.75,2.94,44300);
INSERT INTO eod_data VALUES('AIRM',19971218,2.94,3.00,2.75,2.75,64000);
INSERT INTO eod_data VALUES('AIRM',19971219,2.75,3.00,2.75,2.75,5900);
INSERT INTO eod_data VALUES('AIRM',19971222,2.75,3.06,2.75,2.94,17200);
INSERT INTO eod_data VALUES('AIRM',19971223,2.94,3.00,2.75,2.75,66500);
INSERT INTO eod_data VALUES('AIRM',19971224,2.94,3.00,2.75,3.00,7400);
INSERT INTO eod_data VALUES('AIRM',19971226,2.81,3.13,2.75,3.13,21400);
INSERT INTO eod_data VALUES('AIRM',19971229,3.13,3.13,2.88,2.88,32500);
INSERT INTO eod_data VALUES('AIRM',19971230,2.88,3.00,2.88,3.00,14700);
INSERT INTO eod_data VALUES('AIRM',19971231,2.88,3.25,2.88,3.25,145300);
INSERT INTO eod_data VALUES('AIRM',19980102,3.19,3.19,3.06,3.13,17200);
INSERT INTO eod_data VALUES('AIRM',19980105,3.25,3.31,3.13,3.31,4700);
INSERT INTO eod_data VALUES('AIRM',19980106,3.13,3.50,3.13,3.31,46800);
INSERT INTO eod_data VALUES('AIRM',19980107,3.38,3.50,3.31,3.50,15200);
INSERT INTO eod_data VALUES('AIRM',19980108,3.31,3.44,3.31,3.44,7400);
INSERT INTO eod_data VALUES('AIRM',19980109,3.25,3.44,3.25,3.44,8200);
INSERT INTO eod_data VALUES('AIRM',19980112,3.31,3.31,2.50,2.69,107900);
INSERT INTO eod_data VALUES('AIRM',19980113,2.69,2.88,2.50,2.81,69600);
INSERT INTO eod_data VALUES('AIRM',19980114,2.88,2.94,2.75,2.88,22300);
INSERT INTO eod_data VALUES('AIRM',19980115,2.94,3.00,2.88,3.00,15200);
INSERT INTO eod_data VALUES('AIRM',19980116,2.88,3.06,2.88,3.00,19400);
INSERT INTO eod_data VALUES('AIRM',19980120,3.13,3.13,2.88,2.94,7400);
INSERT INTO eod_data VALUES('AIRM',19980121,2.94,3.00,2.81,3.00,55900);
INSERT INTO eod_data VALUES('AIRM',19980122,3.13,3.31,2.88,3.31,45800);
INSERT INTO eod_data VALUES('AIRM',19980123,3.13,3.38,3.13,3.31,31600);
INSERT INTO eod_data VALUES('AIRM',19980126,3.25,3.44,3.13,3.44,53400);
INSERT INTO eod_data VALUES('AIRM',19980127,3.13,3.38,3.13,3.25,24300);
INSERT INTO eod_data VALUES('AIRM',19980128,3.13,3.25,3.13,3.25,6600);
INSERT INTO eod_data VALUES('AIRM',19980129,3.25,3.25,3.22,3.25,12600);
INSERT INTO eod_data VALUES('AIRM',19980130,3.22,3.22,2.97,3.06,31400);
INSERT INTO eod_data VALUES('AIRM',19980202,3.00,3.25,2.94,3.25,24800);
INSERT INTO eod_data VALUES('AIRM',19980203,3.00,3.25,3.00,3.13,10800);
INSERT INTO eod_data VALUES('AIRM',19980204,3.25,3.38,3.13,3.31,18400);
INSERT INTO eod_data VALUES('AIRM',19980205,3.19,3.31,3.13,3.13,25800);
INSERT INTO eod_data VALUES('AIRM',19980206,3.25,3.25,3.19,3.19,19300);
INSERT INTO eod_data VALUES('AIRM',19980209,3.19,3.31,3.13,3.19,16600);
INSERT INTO eod_data VALUES('AIRM',19980210,3.31,3.31,3.19,3.19,5300);
INSERT INTO eod_data VALUES('AIRM',19980211,3.13,3.25,3.13,3.25,8900);
INSERT INTO eod_data VALUES('AIRM',19980212,3.13,3.38,3.00,3.38,62200);
INSERT INTO eod_data VALUES('AIRM',19980213,3.19,3.31,3.06,3.25,11100);
INSERT INTO eod_data VALUES('AIRM',19980217,3.00,3.25,3.00,3.25,11800);
INSERT INTO eod_data VALUES('AIRM',19980218,3.13,3.25,3.13,3.25,5700);
INSERT INTO eod_data VALUES('AIRM',19980219,3.25,3.50,3.25,3.44,34800);
INSERT INTO eod_data VALUES('AIRM',19980220,3.47,3.56,3.44,3.44,44400);
INSERT INTO eod_data VALUES('AIRM',19980223,3.56,3.97,3.50,3.63,84400);
INSERT INTO eod_data VALUES('AIRM',19980224,3.88,4.00,3.63,3.75,61900);
INSERT INTO eod_data VALUES('AIRM',19980225,3.69,3.88,3.50,3.56,27500);
INSERT INTO eod_data VALUES('AIRM',19980226,3.56,3.75,3.56,3.56,18100);
INSERT INTO eod_data VALUES('AIRM',19980227,3.75,3.75,3.50,3.75,5300);
INSERT INTO eod_data VALUES('AIRM',19980302,3.63,3.81,3.63,3.63,13200);
INSERT INTO eod_data VALUES('AIRM',19980303,3.75,3.75,3.50,3.63,30600);
INSERT INTO eod_data VALUES('AIRM',19980304,3.50,3.63,3.38,3.63,70100);
INSERT INTO eod_data VALUES('AIRM',19980305,3.50,3.63,3.38,3.50,37100);
INSERT INTO eod_data VALUES('AIRM',19980306,3.50,3.63,3.50,3.50,13700);
INSERT INTO eod_data VALUES('AIRM',19980309,3.38,3.63,3.38,3.50,35000);
INSERT INTO eod_data VALUES('AIRM',19980310,3.50,3.63,3.38,3.38,14000);
INSERT INTO eod_data VALUES('AIRM',19980311,3.38,3.56,3.38,3.50,28800);
INSERT INTO eod_data VALUES('AIRM',19980312,3.50,3.56,3.38,3.56,9100);
INSERT INTO eod_data VALUES('AIRM',19980313,3.56,3.63,3.50,3.63,19300);
INSERT INTO eod_data VALUES('AIRM',19980316,3.63,3.63,3.44,3.44,35700);
INSERT INTO eod_data VALUES('AIRM',19980317,3.44,3.63,3.44,3.56,9000);
INSERT INTO eod_data VALUES('AIRM',19980318,3.50,3.63,3.50,3.56,23700);
INSERT INTO eod_data VALUES('AIRM',19980319,3.56,3.63,3.56,3.56,11500);
INSERT INTO eod_data VALUES('AIRM',19980320,3.56,3.63,3.50,3.50,31300);
INSERT INTO eod_data VALUES('AIRM',19980323,3.50,3.50,3.25,3.44,31300);
INSERT INTO eod_data VALUES('AIRM',19980324,3.38,3.50,3.31,3.50,43500);
INSERT INTO eod_data VALUES('AIRM',19980325,3.31,3.50,3.19,3.25,15900);
INSERT INTO eod_data VALUES('AIRM',19980326,3.19,3.50,3.19,3.50,8900);
INSERT INTO eod_data VALUES('AIRM',19980327,3.38,3.44,3.25,3.25,15700);
INSERT INTO eod_data VALUES('AIRM',19980330,3.25,3.31,3.25,3.31,4700);
INSERT INTO eod_data VALUES('AIRM',19980331,3.31,3.31,2.94,3.25,154300);
INSERT INTO eod_data VALUES('AIRM',19980401,3.03,3.38,3.03,3.38,13000);
INSERT INTO eod_data VALUES('AIRM',19980402,3.31,3.44,3.13,3.44,36000);
INSERT INTO eod_data VALUES('AIRM',19980403,3.25,3.50,3.25,3.44,16000);
INSERT INTO eod_data VALUES('AIRM',19980406,3.50,3.56,3.38,3.50,43500);
INSERT INTO eod_data VALUES('AIRM',19980407,3.44,3.50,3.44,3.50,60000);
INSERT INTO eod_data VALUES('AIRM',19980408,3.56,3.63,3.38,3.63,37200);
INSERT INTO eod_data VALUES('AIRM',19980409,3.63,3.63,3.50,3.59,20300);
INSERT INTO eod_data VALUES('AIRM',19980413,3.56,3.81,3.56,3.81,125500);
INSERT INTO eod_data VALUES('AIRM',19980414,3.69,3.88,3.63,3.75,39800);
INSERT INTO eod_data VALUES('AIRM',19980415,3.75,3.88,3.63,3.69,22000);
INSERT INTO eod_data VALUES('AIRM',19980416,3.75,3.75,3.66,3.69,15900);
INSERT INTO eod_data VALUES('AIRM',19980417,3.75,4.25,3.72,4.25,192100);
INSERT INTO eod_data VALUES('AIRM',19980420,4.19,4.25,4.13,4.25,140000);
INSERT INTO eod_data VALUES('AIRM',19980421,4.31,4.38,4.19,4.31,146700);
INSERT INTO eod_data VALUES('AIRM',19980422,4.31,4.31,3.81,4.00,126400);
INSERT INTO eod_data VALUES('AIRM',19980423,3.75,4.00,3.75,4.00,34300);
INSERT INTO eod_data VALUES('AIRM',19980424,3.88,3.88,3.72,3.88,10900);
INSERT INTO eod_data VALUES('AIRM',19980427,3.75,3.88,3.50,3.81,37900);
INSERT INTO eod_data VALUES('AIRM',19980428,3.81,3.88,3.56,3.88,19200);
INSERT INTO eod_data VALUES('AIRM',19980429,3.66,3.88,3.66,3.75,8500);
INSERT INTO eod_data VALUES('AIRM',19980430,3.81,4.06,3.81,4.00,28700);
INSERT INTO eod_data VALUES('AIRM',19980501,4.13,4.13,3.97,3.97,73100);
INSERT INTO eod_data VALUES('AIRM',19980504,4.00,4.13,4.00,4.09,82600);
INSERT INTO eod_data VALUES('AIRM',19980505,4.13,4.25,4.06,4.25,36200);
INSERT INTO eod_data VALUES('AIRM',19980506,4.13,4.75,4.06,4.44,191300);
INSERT INTO eod_data VALUES('AIRM',19980507,4.50,4.56,4.31,4.56,31400);
INSERT INTO eod_data VALUES('AIRM',19980508,4.50,4.63,4.38,4.44,40800);
INSERT INTO eod_data VALUES('AIRM',19980511,4.56,4.75,4.50,4.63,86100);
INSERT INTO eod_data VALUES('AIRM',19980512,4.75,4.88,4.25,4.31,202000);
INSERT INTO eod_data VALUES('AIRM',19980513,4.38,4.44,4.19,4.31,78900);
INSERT INTO eod_data VALUES('AIRM',19980514,4.25,4.34,4.19,4.19,57300);
INSERT INTO eod_data VALUES('AIRM',19980515,4.22,4.25,3.94,4.06,71400);
INSERT INTO eod_data VALUES('AIRM',19980518,4.06,4.19,4.06,4.06,75000);
INSERT INTO eod_data VALUES('AIRM',19980519,4.19,4.38,4.06,4.38,104500);
INSERT INTO eod_data VALUES('AIRM',19980520,4.31,4.63,4.31,4.44,220700);
INSERT INTO eod_data VALUES('AIRM',19980521,4.44,4.56,4.38,4.38,67400);
INSERT INTO eod_data VALUES('AIRM',19980522,4.44,4.44,4.25,4.44,33100);
INSERT INTO eod_data VALUES('AIRM',19980526,4.44,4.44,4.25,4.44,59800);
INSERT INTO eod_data VALUES('AIRM',19980527,4.31,4.44,3.75,4.02,118900);
INSERT INTO eod_data VALUES('AIRM',19980528,3.94,4.19,3.94,4.19,21800);
INSERT INTO eod_data VALUES('AIRM',19980529,4.19,4.19,4.06,4.06,5700);
INSERT INTO eod_data VALUES('AIRM',19980601,4.13,4.19,4.00,4.19,44100);
INSERT INTO eod_data VALUES('AIRM',19980602,4.19,4.19,4.13,4.13,50000);
INSERT INTO eod_data VALUES('AIRM',19980603,4.19,4.19,4.06,4.13,36900);
INSERT INTO eod_data VALUES('AIRM',19980604,4.06,4.13,4.06,4.13,33800);
INSERT INTO eod_data VALUES('AIRM',19980605,4.06,4.19,4.06,4.13,12600);
INSERT INTO eod_data VALUES('AIRM',19980608,4.13,4.19,4.06,4.13,67700);
INSERT INTO eod_data VALUES('AIRM',19980609,4.13,4.38,4.06,4.38,61200);
INSERT INTO eod_data VALUES('AIRM',19980610,4.38,4.44,4.34,4.38,29500);
INSERT INTO eod_data VALUES('AIRM',19980611,4.47,4.75,4.44,4.75,262000);
INSERT INTO eod_data VALUES('AIRM',19980612,4.75,4.81,4.63,4.75,119900);
INSERT INTO eod_data VALUES('AIRM',19980615,4.75,4.81,4.53,4.53,34900);
INSERT INTO eod_data VALUES('AIRM',19980616,4.63,4.81,4.50,4.81,70100);
INSERT INTO eod_data VALUES('AIRM',19980617,4.81,5.38,4.81,5.13,268400);
INSERT INTO eod_data VALUES('AIRM',19980618,5.31,5.31,4.75,5.06,152100);
INSERT INTO eod_data VALUES('AIRM',19980619,5.13,5.13,4.88,5.00,44500);
INSERT INTO eod_data VALUES('AIRM',19980622,5.13,5.13,4.94,5.00,82400);
INSERT INTO eod_data VALUES('AIRM',19980623,4.94,5.06,4.75,4.88,58700);
INSERT INTO eod_data VALUES('AIRM',19980624,4.75,5.00,4.75,4.75,25100);
INSERT INTO eod_data VALUES('AIRM',19980625,4.63,4.88,4.63,4.69,42100);
INSERT INTO eod_data VALUES('AIRM',19980626,4.94,4.94,4.75,4.81,9700);
INSERT INTO eod_data VALUES('AIRM',19980629,5.00,5.00,4.63,4.81,23700);
INSERT INTO eod_data VALUES('AIRM',19980630,4.75,4.75,4.50,4.53,38900);
INSERT INTO eod_data VALUES('AIRM',19980701,4.50,4.88,4.50,4.69,15300);
INSERT INTO eod_data VALUES('AIRM',19980702,4.81,4.81,4.50,4.75,19700);
INSERT INTO eod_data VALUES('AIRM',19980706,4.75,5.25,4.75,4.88,63800);
INSERT INTO eod_data VALUES('AIRM',19980707,5.00,5.00,4.75,4.75,41600);
INSERT INTO eod_data VALUES('AIRM',19980708,4.88,4.94,4.75,4.75,21300);
INSERT INTO eod_data VALUES('AIRM',19980709,4.88,4.94,4.63,4.63,46500);
INSERT INTO eod_data VALUES('AIRM',19980710,4.63,4.69,4.53,4.63,18700);
INSERT INTO eod_data VALUES('AIRM',19980713,4.63,4.63,4.25,4.25,91900);
INSERT INTO eod_data VALUES('AIRM',19980714,4.25,4.44,3.88,4.19,61900);
INSERT INTO eod_data VALUES('AIRM',19980715,4.06,4.25,4.06,4.13,38800);
INSERT INTO eod_data VALUES('AIRM',19980716,4.13,4.25,4.13,4.13,21600);
INSERT INTO eod_data VALUES('AIRM',19980717,4.25,4.25,4.13,4.25,26200);
INSERT INTO eod_data VALUES('AIRM',19980720,4.25,4.38,4.13,4.31,46000);
INSERT INTO eod_data VALUES('AIRM',19980721,4.44,4.50,4.31,4.50,16400);
INSERT INTO eod_data VALUES('AIRM',19980722,4.31,4.59,4.25,4.59,28100);
INSERT INTO eod_data VALUES('AIRM',19980723,4.63,4.63,4.44,4.50,81400);
INSERT INTO eod_data VALUES('AIRM',19980724,4.50,4.63,4.50,4.63,37300);
INSERT INTO eod_data VALUES('AIRM',19980727,4.63,4.63,4.25,4.25,75400);
INSERT INTO eod_data VALUES('AIRM',19980728,4.25,4.38,4.13,4.13,22800);
INSERT INTO eod_data VALUES('AIRM',19980729,4.13,4.25,4.13,4.25,17000);
INSERT INTO eod_data VALUES('AIRM',19980730,4.13,4.38,4.13,4.25,8400);
INSERT INTO eod_data VALUES('AIRM',19980731,4.25,4.25,3.50,3.88,240300);
INSERT INTO eod_data VALUES('AIRM',19980803,3.88,4.00,3.81,3.94,53600);
INSERT INTO eod_data VALUES('AIRM',19980804,4.00,4.00,3.88,4.00,37800);
INSERT INTO eod_data VALUES('AIRM',19980805,3.88,4.00,3.88,3.88,56000);
INSERT INTO eod_data VALUES('AIRM',19980806,4.13,4.13,3.81,4.00,26000);
INSERT INTO eod_data VALUES('AIRM',19980807,4.00,4.00,3.88,4.00,45400);
INSERT INTO eod_data VALUES('AIRM',19980810,4.00,4.00,3.88,4.00,56500);
INSERT INTO eod_data VALUES('AIRM',19980811,3.88,4.00,3.81,4.00,30900);
INSERT INTO eod_data VALUES('AIRM',19980812,4.19,4.25,3.94,4.00,40800);
INSERT INTO eod_data VALUES('AIRM',19980813,3.88,4.22,3.88,4.06,17600);
INSERT INTO eod_data VALUES('AIRM',19980814,4.13,4.13,3.94,4.13,9300);
INSERT INTO eod_data VALUES('AIRM',19980817,3.94,4.13,3.94,3.94,3400);
INSERT INTO eod_data VALUES('AIRM',19980818,4.06,4.13,4.00,4.13,7300);
INSERT INTO eod_data VALUES('AIRM',19980819,4.13,4.13,3.94,4.03,17100);
INSERT INTO eod_data VALUES('AIRM',19980820,4.13,4.13,4.00,4.06,20500);
INSERT INTO eod_data VALUES('AIRM',19980821,4.00,4.13,3.94,3.94,29500);
INSERT INTO eod_data VALUES('AIRM',19980824,3.88,4.13,3.88,3.88,12100);
INSERT INTO eod_data VALUES('AIRM',19980825,3.88,3.88,3.75,3.75,14800);
INSERT INTO eod_data VALUES('AIRM',19980826,3.75,3.88,3.50,3.50,53600);
INSERT INTO eod_data VALUES('AIRM',19980827,3.50,3.50,3.00,3.25,37000);
INSERT INTO eod_data VALUES('AIRM',19980828,3.13,3.38,3.06,3.38,27200);
INSERT INTO eod_data VALUES('AIRM',19980831,3.38,3.38,3.00,3.13,30500);
INSERT INTO eod_data VALUES('AIRM',19980901,3.06,3.19,2.88,3.13,62900);
INSERT INTO eod_data VALUES('AIRM',19980902,2.94,3.13,2.94,3.00,32500);
INSERT INTO eod_data VALUES('AIRM',19980903,3.00,3.09,3.00,3.06,13900);
INSERT INTO eod_data VALUES('AIRM',19980904,3.09,3.09,2.94,3.06,90500);
INSERT INTO eod_data VALUES('AIRM',19980908,3.00,3.25,3.00,3.25,40600);
INSERT INTO eod_data VALUES('AIRM',19980909,3.25,3.38,3.25,3.38,24200);
INSERT INTO eod_data VALUES('AIRM',19980910,3.25,3.50,3.13,3.38,58700);
INSERT INTO eod_data VALUES('AIRM',19980911,3.38,3.50,3.25,3.38,34600);
INSERT INTO eod_data VALUES('AIRM',19980914,3.50,3.56,3.38,3.50,18700);
INSERT INTO eod_data VALUES('AIRM',19980915,3.44,3.69,3.44,3.69,47200);
INSERT INTO eod_data VALUES('AIRM',19980916,3.75,3.75,3.56,3.63,15200);
INSERT INTO eod_data VALUES('AIRM',19980917,3.50,3.63,3.50,3.56,34300);
INSERT INTO eod_data VALUES('AIRM',19980918,3.75,3.75,3.56,3.56,7800);
INSERT INTO eod_data VALUES('AIRM',19980921,3.63,3.75,3.56,3.75,1600);
INSERT INTO eod_data VALUES('AIRM',19980922,3.63,3.81,3.63,3.81,14400);
INSERT INTO eod_data VALUES('AIRM',19980923,3.81,3.88,3.63,3.88,7300);
INSERT INTO eod_data VALUES('AIRM',19980924,3.88,3.88,3.63,3.75,48200);
INSERT INTO eod_data VALUES('AIRM',19980925,3.88,3.88,3.63,3.75,20200);
INSERT INTO eod_data VALUES('AIRM',19980928,3.63,3.88,3.56,3.88,16700);
INSERT INTO eod_data VALUES('AIRM',19980929,3.81,3.88,3.81,3.88,1700);
INSERT INTO eod_data VALUES('AIRM',19980930,3.88,3.88,3.63,3.75,7400);
INSERT INTO eod_data VALUES('AIRM',19981001,3.63,3.75,3.63,3.69,22900);
INSERT INTO eod_data VALUES('AIRM',19981002,3.69,3.88,3.69,3.81,8800);
INSERT INTO eod_data VALUES('AIRM',19981005,3.69,3.69,3.44,3.44,42200);
INSERT INTO eod_data VALUES('AIRM',19981006,3.38,3.44,3.31,3.38,34500);
INSERT INTO eod_data VALUES('AIRM',19981007,3.50,3.50,3.00,3.25,52800);
INSERT INTO eod_data VALUES('AIRM',19981008,3.13,3.13,2.75,3.00,64600);
INSERT INTO eod_data VALUES('AIRM',19981009,3.00,3.19,2.94,3.06,14300);
INSERT INTO eod_data VALUES('AIRM',19981012,3.25,3.31,3.06,3.25,39200);
INSERT INTO eod_data VALUES('AIRM',19981013,3.25,3.31,3.25,3.31,11700);
INSERT INTO eod_data VALUES('AIRM',19981014,3.34,3.34,3.25,3.34,21100);
INSERT INTO eod_data VALUES('AIRM',19981015,3.38,3.38,3.03,3.19,30900);
INSERT INTO eod_data VALUES('AIRM',19981016,3.03,3.25,3.00,3.13,26500);
INSERT INTO eod_data VALUES('AIRM',19981019,3.31,3.38,3.13,3.19,23900);
INSERT INTO eod_data VALUES('AIRM',19981020,3.13,3.38,3.13,3.38,17600);
INSERT INTO eod_data VALUES('AIRM',19981021,3.38,3.38,3.25,3.25,3900);
INSERT INTO eod_data VALUES('AIRM',19981022,3.38,3.44,3.25,3.25,26600);
INSERT INTO eod_data VALUES('AIRM',19981023,3.50,3.50,3.25,3.25,3600);
INSERT INTO eod_data VALUES('AIRM',19981026,3.38,3.50,3.38,3.50,6600);
INSERT INTO eod_data VALUES('AIRM',19981027,3.50,3.50,3.38,3.38,17500);
INSERT INTO eod_data VALUES('AIRM',19981028,3.31,3.50,3.28,3.44,12500);
INSERT INTO eod_data VALUES('AIRM',19981029,3.31,3.56,3.31,3.56,25200);
INSERT INTO eod_data VALUES('AIRM',19981030,3.63,3.63,3.44,3.56,13400);
INSERT INTO eod_data VALUES('AIRM',19981102,3.56,3.56,3.50,3.56,2400);
INSERT INTO eod_data VALUES('AIRM',19981103,3.56,3.63,3.50,3.63,20900);
INSERT INTO eod_data VALUES('AIRM',19981104,3.56,3.75,3.56,3.69,31600);
INSERT INTO eod_data VALUES('AIRM',19981105,3.69,3.88,3.69,3.88,21400);
INSERT INTO eod_data VALUES('AIRM',19981106,3.72,3.72,2.88,3.00,280700);
INSERT INTO eod_data VALUES('AIRM',19981109,3.06,3.19,2.91,3.00,83000);
INSERT INTO eod_data VALUES('AIRM',19981110,2.94,3.03,2.94,2.97,12800);
INSERT INTO eod_data VALUES('AIRM',19981111,2.97,3.00,2.91,2.91,37100);
INSERT INTO eod_data VALUES('AIRM',19981112,2.91,2.91,2.75,2.75,78500);
INSERT INTO eod_data VALUES('AIRM',19981113,2.78,3.00,2.75,2.94,36700);
INSERT INTO eod_data VALUES('AIRM',19981116,3.00,3.03,2.94,2.97,44000);
INSERT INTO eod_data VALUES('AIRM',19981117,3.03,3.03,2.97,2.97,19300);
INSERT INTO eod_data VALUES('AIRM',19981118,2.97,3.03,2.88,2.91,36100);
INSERT INTO eod_data VALUES('AIRM',19981119,2.94,3.00,2.81,2.88,97000);
INSERT INTO eod_data VALUES('AIRM',19981120,2.81,2.94,2.75,2.78,21800);
INSERT INTO eod_data VALUES('AIRM',19981123,2.88,2.88,2.75,2.81,19400);
INSERT INTO eod_data VALUES('AIRM',19981124,2.88,2.88,2.78,2.81,12100);
INSERT INTO eod_data VALUES('AIRM',19981125,2.81,2.88,2.81,2.88,9000);
INSERT INTO eod_data VALUES('AIRM',19981127,2.75,2.81,2.75,2.81,16000);
INSERT INTO eod_data VALUES('AIRM',19981130,2.84,2.97,2.81,2.88,54900);
INSERT INTO eod_data VALUES('AIRM',19981201,2.94,2.94,2.88,2.94,6500);
INSERT INTO eod_data VALUES('AIRM',19981202,2.88,2.94,2.88,2.94,23800);
INSERT INTO eod_data VALUES('AIRM',19981203,2.88,2.94,2.88,2.88,19100);
INSERT INTO eod_data VALUES('AIRM',19981204,2.91,2.94,2.88,2.94,27500);
INSERT INTO eod_data VALUES('AIRM',19981207,2.88,2.94,2.88,2.94,17900);
INSERT INTO eod_data VALUES('AIRM',19981208,2.88,2.94,2.88,2.88,16900);
INSERT INTO eod_data VALUES('AIRM',19981209,2.94,2.94,2.88,2.94,25600);
INSERT INTO eod_data VALUES('AIRM',19981210,2.94,2.94,2.88,2.88,29200);
INSERT INTO eod_data VALUES('AIRM',19981211,2.88,2.94,2.88,2.91,17700);
INSERT INTO eod_data VALUES('AIRM',19981214,2.88,2.94,2.88,2.88,32000);
INSERT INTO eod_data VALUES('AIRM',19981215,2.88,2.94,2.81,2.81,29100);
INSERT INTO eod_data VALUES('AIRM',19981216,2.88,2.94,2.81,2.81,14400);
INSERT INTO eod_data VALUES('AIRM',19981217,2.81,2.88,2.56,2.63,39800);
INSERT INTO eod_data VALUES('AIRM',19981218,2.56,2.69,2.38,2.53,66800);
INSERT INTO eod_data VALUES('AIRM',19981221,2.50,2.69,2.41,2.66,24900);
INSERT INTO eod_data VALUES('AIRM',19981222,2.41,2.66,2.41,2.50,17100);
INSERT INTO eod_data VALUES('AIRM',19981223,2.66,2.81,2.56,2.81,27700);
INSERT INTO eod_data VALUES('AIRM',19981224,2.63,2.75,2.63,2.63,10500);
INSERT INTO eod_data VALUES('AIRM',19981228,2.63,2.75,2.63,2.63,56200);
INSERT INTO eod_data VALUES('AIRM',19981229,2.63,2.81,2.63,2.81,166900);
INSERT INTO eod_data VALUES('AIRM',19981230,2.75,2.81,2.63,2.69,40800);
INSERT INTO eod_data VALUES('AIRM',19981231,2.69,2.75,2.69,2.69,19200);
INSERT INTO eod_data VALUES('AIRM',19990104,2.75,2.75,2.69,2.75,6100);
INSERT INTO eod_data VALUES('AIRM',19990105,2.75,2.81,2.63,2.81,153400);
INSERT INTO eod_data VALUES('AIRM',19990106,2.75,2.81,2.75,2.75,9400);
INSERT INTO eod_data VALUES('AIRM',19990107,2.75,2.75,2.69,2.69,14000);
INSERT INTO eod_data VALUES('AIRM',19990108,2.63,2.75,2.56,2.75,30300);
INSERT INTO eod_data VALUES('AIRM',19990111,2.69,2.75,2.63,2.75,55100);
INSERT INTO eod_data VALUES('AIRM',19990112,2.69,2.75,2.63,2.69,25100);
INSERT INTO eod_data VALUES('AIRM',19990113,2.63,2.69,2.44,2.63,24000);
INSERT INTO eod_data VALUES('AIRM',19990114,2.63,2.81,2.63,2.81,30400);
INSERT INTO eod_data VALUES('AIRM',19990115,2.69,2.69,2.00,2.25,343200);
INSERT INTO eod_data VALUES('AIRM',19990119,2.25,2.38,2.06,2.22,77700);
INSERT INTO eod_data VALUES('AIRM',19990120,2.22,2.25,1.88,2.00,140500);
INSERT INTO eod_data VALUES('AIRM',19990121,2.00,2.00,1.63,1.69,258000);
INSERT INTO eod_data VALUES('AIRM',19990122,1.75,1.81,1.69,1.75,153200);
INSERT INTO eod_data VALUES('AIRM',19990125,1.75,1.88,1.69,1.69,115100);
INSERT INTO eod_data VALUES('AIRM',19990126,1.75,1.75,1.69,1.69,97400);
INSERT INTO eod_data VALUES('AIRM',19990127,1.75,1.88,1.69,1.72,27200);
INSERT INTO eod_data VALUES('AIRM',19990128,1.75,1.81,1.69,1.75,117600);
INSERT INTO eod_data VALUES('AIRM',19990129,1.75,2.13,1.72,2.13,97500);
INSERT INTO eod_data VALUES('AIRM',19990201,2.25,2.25,2.00,2.06,38300);
INSERT INTO eod_data VALUES('AIRM',19990202,2.06,2.06,1.88,1.88,18900);
INSERT INTO eod_data VALUES('AIRM',19990203,2.13,2.13,2.00,2.00,9900);
INSERT INTO eod_data VALUES('AIRM',19990204,2.06,2.13,2.00,2.03,29800);
INSERT INTO eod_data VALUES('AIRM',19990205,2.13,2.13,2.00,2.03,7000);
INSERT INTO eod_data VALUES('AIRM',19990208,2.06,2.19,2.00,2.09,35000);
INSERT INTO eod_data VALUES('AIRM',19990209,2.19,2.19,2.00,2.00,9500);
INSERT INTO eod_data VALUES('AIRM',19990210,2.03,2.06,1.91,1.91,12900);
INSERT INTO eod_data VALUES('AIRM',19990211,1.94,2.03,1.94,2.03,13700);
INSERT INTO eod_data VALUES('AIRM',19990212,2.06,2.06,1.94,1.94,5000);
INSERT INTO eod_data VALUES('AIRM',19990216,2.00,2.00,1.91,1.94,19100);
INSERT INTO eod_data VALUES('AIRM',19990217,1.91,1.94,1.69,1.69,70600);
INSERT INTO eod_data VALUES('AIRM',19990218,1.81,1.81,1.75,1.75,8600);
INSERT INTO eod_data VALUES('AIRM',19990219,1.75,1.81,1.75,1.81,4200);
INSERT INTO eod_data VALUES('AIRM',19990222,1.78,1.81,1.72,1.72,18000);
INSERT INTO eod_data VALUES('AIRM',19990223,1.81,1.81,1.69,1.75,46400);
INSERT INTO eod_data VALUES('AIRM',19990224,1.69,1.75,1.69,1.69,2500);
INSERT INTO eod_data VALUES('AIRM',19990225,1.69,1.88,1.69,1.88,17200);
INSERT INTO eod_data VALUES('AIRM',19990226,1.88,1.94,1.81,1.94,24700);
INSERT INTO eod_data VALUES('AIRM',19990301,1.88,1.94,1.78,1.81,14800);
INSERT INTO eod_data VALUES('AIRM',19990302,1.88,1.88,1.75,1.75,7400);
INSERT INTO eod_data VALUES('AIRM',19990303,1.88,1.94,1.75,1.75,37900);
INSERT INTO eod_data VALUES('AIRM',19990304,1.75,1.88,1.75,1.81,20500);
INSERT INTO eod_data VALUES('AIRM',19990305,1.81,1.88,1.66,1.69,175000);
INSERT INTO eod_data VALUES('AIRM',19990308,1.69,1.75,1.63,1.69,34000);
INSERT INTO eod_data VALUES('AIRM',19990309,1.75,1.81,1.66,1.72,49200);
INSERT INTO eod_data VALUES('AIRM',19990310,1.81,1.81,1.69,1.78,8600);
INSERT INTO eod_data VALUES('AIRM',19990311,1.69,1.81,1.69,1.72,32800);
INSERT INTO eod_data VALUES('AIRM',19990312,1.75,1.81,1.69,1.72,39800);
INSERT INTO eod_data VALUES('AIRM',19990315,1.75,1.81,1.69,1.72,48600);
INSERT INTO eod_data VALUES('AIRM',19990316,1.81,1.84,1.69,1.81,46400);
INSERT INTO eod_data VALUES('AIRM',19990317,1.72,1.81,1.72,1.75,102900);
INSERT INTO eod_data VALUES('AIRM',19990318,1.75,1.81,1.69,1.69,33600);
INSERT INTO eod_data VALUES('AIRM',19990319,1.69,1.88,1.69,1.88,9500);
INSERT INTO eod_data VALUES('AIRM',19990322,1.81,1.81,1.75,1.81,10200);
INSERT INTO eod_data VALUES('AIRM',19990323,1.69,1.81,1.69,1.75,12000);
INSERT INTO eod_data VALUES('AIRM',19990324,1.69,1.75,1.63,1.75,37200);
INSERT INTO eod_data VALUES('AIRM',19990325,1.75,1.81,1.69,1.81,11700);
INSERT INTO eod_data VALUES('AIRM',19990326,1.69,1.81,1.69,1.75,2400);
INSERT INTO eod_data VALUES('AIRM',19990329,1.69,1.81,1.69,1.69,22300);
INSERT INTO eod_data VALUES('AIRM',19990330,1.69,1.75,1.56,1.63,14900);
INSERT INTO eod_data VALUES('AIRM',19990331,1.63,1.63,1.56,1.56,20200);
INSERT INTO eod_data VALUES('AIRM',19990401,1.63,1.75,1.50,1.50,38000);
INSERT INTO eod_data VALUES('AIRM',19990405,1.63,1.63,1.50,1.50,13600);
INSERT INTO eod_data VALUES('AIRM',19990406,1.56,1.56,1.38,1.56,46400);
INSERT INTO eod_data VALUES('AIRM',19990407,1.50,1.56,1.38,1.50,111500);
INSERT INTO eod_data VALUES('AIRM',19990408,1.56,1.63,1.50,1.50,82900);
INSERT INTO eod_data VALUES('AIRM',19990409,1.63,1.66,1.50,1.63,146300);
INSERT INTO eod_data VALUES('AIRM',19990412,1.63,1.63,1.50,1.56,24200);
INSERT INTO eod_data VALUES('AIRM',19990413,1.53,1.63,1.50,1.56,42000);
INSERT INTO eod_data VALUES('AIRM',19990414,1.56,1.63,1.50,1.56,24500);
INSERT INTO eod_data VALUES('AIRM',19990415,1.56,1.56,1.50,1.50,45600);
INSERT INTO eod_data VALUES('AIRM',19990416,1.75,2.19,1.75,2.00,130400);
INSERT INTO eod_data VALUES('AIRM',19990419,2.13,2.13,2.00,2.00,67900);
INSERT INTO eod_data VALUES('AIRM',19990420,2.00,2.13,2.00,2.00,78900);
INSERT INTO eod_data VALUES('AIRM',19990421,2.00,2.06,2.00,2.06,15800);
INSERT INTO eod_data VALUES('AIRM',19990422,2.03,2.03,1.97,1.97,21900);
INSERT INTO eod_data VALUES('AIRM',19990423,1.94,2.06,1.94,1.97,22100);
INSERT INTO eod_data VALUES('AIRM',19990426,1.97,1.97,1.88,1.94,5100);
INSERT INTO eod_data VALUES('AIRM',19990427,1.97,2.00,1.88,2.00,18500);
INSERT INTO eod_data VALUES('AIRM',19990428,2.00,2.00,1.88,1.88,7900);
INSERT INTO eod_data VALUES('AIRM',19990429,1.88,2.00,1.81,1.81,42600);
INSERT INTO eod_data VALUES('AIRM',19990430,1.88,2.00,1.88,1.97,94700);
INSERT INTO eod_data VALUES('AIRM',19990503,2.00,2.00,1.94,2.00,13200);
INSERT INTO eod_data VALUES('AIRM',19990504,2.00,2.06,2.00,2.03,43300);
INSERT INTO eod_data VALUES('AIRM',19990505,2.00,2.22,2.00,2.22,30700);
INSERT INTO eod_data VALUES('AIRM',19990506,2.22,2.47,2.06,2.38,72500);
INSERT INTO eod_data VALUES('AIRM',19990507,2.44,2.50,2.25,2.25,32400);
INSERT INTO eod_data VALUES('AIRM',19990510,2.31,2.31,1.94,2.25,44200);
INSERT INTO eod_data VALUES('AIRM',19990511,2.25,2.25,2.00,2.19,12600);
INSERT INTO eod_data VALUES('AIRM',19990512,2.38,2.44,2.19,2.31,96600);
INSERT INTO eod_data VALUES('AIRM',19990513,2.38,2.38,2.19,2.38,10500);
INSERT INTO eod_data VALUES('AIRM',19990514,2.19,2.38,2.13,2.13,24800);
INSERT INTO eod_data VALUES('AIRM',19990517,2.25,2.25,2.00,2.13,19300);
INSERT INTO eod_data VALUES('AIRM',19990518,2.13,2.13,2.00,2.13,12800);
INSERT INTO eod_data VALUES('AIRM',19990519,2.13,2.13,2.03,2.13,23000);
INSERT INTO eod_data VALUES('AIRM',19990520,2.13,2.16,2.06,2.16,22100);
INSERT INTO eod_data VALUES('AIRM',19990521,2.16,2.25,2.13,2.25,11900);
INSERT INTO eod_data VALUES('AIRM',19990524,2.25,2.38,2.19,2.25,14300);
INSERT INTO eod_data VALUES('AIRM',19990525,2.22,2.34,2.06,2.19,15700);
INSERT INTO eod_data VALUES('AIRM',19990526,2.34,2.34,2.00,2.13,45900);
INSERT INTO eod_data VALUES('AIRM',19990527,2.00,2.19,2.00,2.19,22000);
INSERT INTO eod_data VALUES('AIRM',19990528,2.13,2.25,2.00,2.25,24100);
INSERT INTO eod_data VALUES('AIRM',19990601,2.25,2.25,1.94,2.06,67400);
INSERT INTO eod_data VALUES('AIRM',19990602,2.03,2.09,2.03,2.06,11800);
INSERT INTO eod_data VALUES('AIRM',19990603,2.13,2.25,2.00,2.25,9000);
INSERT INTO eod_data VALUES('AIRM',19990604,2.16,2.19,2.06,2.19,2100);
INSERT INTO eod_data VALUES('AIRM',19990607,2.19,2.25,2.19,2.25,14300);
INSERT INTO eod_data VALUES('AIRM',19990608,2.17,2.25,2.00,2.25,3100);
INSERT INTO eod_data VALUES('AIRM',19990609,2.22,2.22,2.13,2.13,15900);
INSERT INTO eod_data VALUES('AIRM',19990610,2.22,2.22,2.06,2.19,16300);
INSERT INTO eod_data VALUES('AIRM',19990611,2.13,2.19,2.06,2.06,16200);
INSERT INTO eod_data VALUES('AIRM',19990614,2.03,2.09,2.00,2.09,18800);
INSERT INTO eod_data VALUES('AIRM',19990615,2.09,2.09,2.00,2.00,3300);
INSERT INTO eod_data VALUES('AIRM',19990616,1.97,2.13,1.97,2.09,36600);
INSERT INTO eod_data VALUES('AIRM',19990617,2.09,2.13,2.03,2.13,8900);
INSERT INTO eod_data VALUES('AIRM',19990618,2.13,2.13,2.03,2.03,5600);
INSERT INTO eod_data VALUES('AIRM',19990621,2.06,2.06,2.00,2.06,4000);
INSERT INTO eod_data VALUES('AIRM',19990622,2.06,2.13,2.00,2.13,4300);
INSERT INTO eod_data VALUES('AIRM',19990623,2.00,2.09,1.94,2.03,32200);
INSERT INTO eod_data VALUES('AIRM',19990624,2.03,2.09,2.00,2.06,10100);
INSERT INTO eod_data VALUES('AIRM',19990625,2.13,2.13,2.00,2.13,3000);
INSERT INTO eod_data VALUES('AIRM',19990628,2.13,2.19,2.06,2.19,20500);
INSERT INTO eod_data VALUES('AIRM',19990629,2.22,2.38,2.22,2.25,111000);
INSERT INTO eod_data VALUES('AIRM',19990630,2.19,2.19,2.06,2.19,7800);
INSERT INTO eod_data VALUES('AIRM',19990701,2.25,2.25,2.06,2.19,24000);
INSERT INTO eod_data VALUES('AIRM',19990702,2.13,2.19,2.06,2.13,12700);
INSERT INTO eod_data VALUES('AIRM',19990706,2.22,2.38,2.17,2.31,41100);
INSERT INTO eod_data VALUES('AIRM',19990707,2.19,2.38,2.13,2.31,24200);
INSERT INTO eod_data VALUES('AIRM',19990708,2.13,2.31,2.13,2.25,9300);
INSERT INTO eod_data VALUES('AIRM',19990709,2.25,2.31,2.13,2.25,18900);
INSERT INTO eod_data VALUES('AIRM',19990712,2.31,2.38,2.25,2.31,39800);
INSERT INTO eod_data VALUES('AIRM',19990713,2.19,2.44,2.13,2.38,43400);
INSERT INTO eod_data VALUES('AIRM',19990714,2.44,2.50,2.25,2.50,14200);
INSERT INTO eod_data VALUES('AIRM',19990715,2.38,2.50,2.25,2.44,23900);
INSERT INTO eod_data VALUES('AIRM',19990716,2.50,2.63,2.38,2.50,50800);
INSERT INTO eod_data VALUES('AIRM',19990719,2.38,2.50,2.38,2.50,25100);
INSERT INTO eod_data VALUES('AIRM',19990720,2.25,2.56,2.25,2.34,37900);
INSERT INTO eod_data VALUES('AIRM',19990721,2.47,2.50,2.34,2.44,6500);
INSERT INTO eod_data VALUES('AIRM',19990722,2.50,2.75,2.44,2.69,100900);
INSERT INTO eod_data VALUES('AIRM',19990723,2.75,3.00,2.69,3.00,99400);
INSERT INTO eod_data VALUES('AIRM',19990726,3.00,3.06,2.81,3.00,41900);
INSERT INTO eod_data VALUES('AIRM',19990727,3.00,3.00,2.81,2.81,17100);
INSERT INTO eod_data VALUES('AIRM',19990728,2.81,2.88,2.75,2.81,14900);
INSERT INTO eod_data VALUES('AIRM',19990729,2.88,2.88,2.63,2.69,32100);
INSERT INTO eod_data VALUES('AIRM',19990730,2.75,2.75,2.63,2.63,8000);
INSERT INTO eod_data VALUES('AIRM',19990802,2.63,2.75,2.56,2.75,5500);
INSERT INTO eod_data VALUES('AIRM',19990803,2.63,2.75,2.63,2.69,16800);
INSERT INTO eod_data VALUES('AIRM',19990804,2.81,2.88,2.75,2.88,10800);
INSERT INTO eod_data VALUES('AIRM',19990805,2.88,2.94,2.69,2.69,30500);
INSERT INTO eod_data VALUES('AIRM',19990806,2.81,2.88,2.69,2.81,34300);
INSERT INTO eod_data VALUES('AIRM',19990809,2.81,3.00,2.75,2.81,18200);
INSERT INTO eod_data VALUES('AIRM',19990810,2.75,2.81,2.69,2.69,13100);
INSERT INTO eod_data VALUES('AIRM',19990811,2.69,2.81,2.50,2.81,50900);
INSERT INTO eod_data VALUES('AIRM',19990812,2.75,2.88,2.75,2.88,36900);
INSERT INTO eod_data VALUES('AIRM',19990813,2.78,2.78,2.56,2.56,44000);
INSERT INTO eod_data VALUES('AIRM',19990816,2.56,2.75,2.56,2.69,15900);
INSERT INTO eod_data VALUES('AIRM',19990817,2.56,2.63,2.56,2.56,13700);
INSERT INTO eod_data VALUES('AIRM',19990818,2.56,2.56,2.50,2.50,8600);
INSERT INTO eod_data VALUES('AIRM',19990819,2.63,2.69,2.56,2.63,10300);
INSERT INTO eod_data VALUES('AIRM',19990820,2.63,2.63,2.56,2.63,9800);
INSERT INTO eod_data VALUES('AIRM',19990823,2.50,2.63,2.50,2.50,4800);
INSERT INTO eod_data VALUES('AIRM',19990824,2.50,2.56,2.31,2.42,31900);
INSERT INTO eod_data VALUES('AIRM',19990825,2.44,2.50,2.34,2.44,15100);
INSERT INTO eod_data VALUES('AIRM',19990826,2.38,2.44,2.38,2.44,4700);
INSERT INTO eod_data VALUES('AIRM',19990827,2.38,2.50,2.38,2.50,9000);
INSERT INTO eod_data VALUES('AIRM',19990830,2.44,2.50,2.44,2.50,5000);
INSERT INTO eod_data VALUES('AIRM',19990831,2.50,2.50,2.38,2.38,18700);
INSERT INTO eod_data VALUES('AIRM',19990901,2.44,2.50,2.38,2.50,8700);
INSERT INTO eod_data VALUES('AIRM',19990902,2.50,2.50,2.38,2.44,4700);
INSERT INTO eod_data VALUES('AIRM',19990903,2.50,2.50,2.38,2.44,15600);
INSERT INTO eod_data VALUES('AIRM',19990907,2.44,2.69,2.44,2.69,39000);
INSERT INTO eod_data VALUES('AIRM',19990908,2.44,2.69,2.44,2.69,26000);
INSERT INTO eod_data VALUES('AIRM',19990909,2.66,2.88,2.66,2.78,25000);
INSERT INTO eod_data VALUES('AIRM',19990910,2.78,2.84,2.69,2.69,27200);
INSERT INTO eod_data VALUES('AIRM',19990913,2.69,2.88,2.69,2.75,12200);
INSERT INTO eod_data VALUES('AIRM',19990914,2.75,2.94,2.75,2.94,49600);
INSERT INTO eod_data VALUES('AIRM',19990915,2.94,2.94,2.75,2.88,10200);
INSERT INTO eod_data VALUES('AIRM',19990916,2.88,2.92,2.81,2.88,29200);
INSERT INTO eod_data VALUES('AIRM',19990917,2.91,2.97,2.81,2.81,7300);
INSERT INTO eod_data VALUES('AIRM',19990920,2.89,2.97,2.75,2.81,10000);
INSERT INTO eod_data VALUES('AIRM',19990921,2.81,2.88,2.81,2.81,10800);
INSERT INTO eod_data VALUES('AIRM',19990922,2.69,2.88,2.69,2.88,6700);
INSERT INTO eod_data VALUES('AIRM',19990923,2.84,2.94,2.75,2.88,13100);
INSERT INTO eod_data VALUES('AIRM',19990924,2.81,2.97,2.75,2.88,12400);
INSERT INTO eod_data VALUES('AIRM',19990927,2.97,2.97,2.63,2.63,38400);
INSERT INTO eod_data VALUES('AIRM',19990928,2.63,2.88,2.63,2.75,16700);
INSERT INTO eod_data VALUES('AIRM',19990929,2.75,2.75,2.59,2.59,24500);
INSERT INTO eod_data VALUES('AIRM',19990930,2.69,2.75,2.59,2.69,22600);
INSERT INTO eod_data VALUES('AIRM',19991001,2.63,2.81,2.56,2.63,22200);
INSERT INTO eod_data VALUES('AIRM',19991004,2.81,2.81,2.56,2.69,137500);
INSERT INTO eod_data VALUES('AIRM',19991005,2.81,3.00,2.69,2.97,84100);
INSERT INTO eod_data VALUES('AIRM',19991006,3.00,3.00,2.88,2.88,36500);
INSERT INTO eod_data VALUES('AIRM',19991007,2.91,3.06,2.88,3.00,58100);
INSERT INTO eod_data VALUES('AIRM',19991008,3.00,3.19,3.00,3.06,37700);
INSERT INTO eod_data VALUES('AIRM',19991011,3.22,3.25,2.94,3.00,55900);
INSERT INTO eod_data VALUES('AIRM',19991012,2.94,3.00,2.94,3.00,13100);
INSERT INTO eod_data VALUES('AIRM',19991013,3.00,3.13,2.94,3.00,16600);
INSERT INTO eod_data VALUES('AIRM',19991014,2.97,3.13,2.94,3.00,9600);
INSERT INTO eod_data VALUES('AIRM',19991015,2.88,2.94,2.81,2.94,21300);
INSERT INTO eod_data VALUES('AIRM',19991018,2.94,2.94,2.81,2.91,22300);
INSERT INTO eod_data VALUES('AIRM',19991019,2.94,3.44,2.88,3.38,53200);
INSERT INTO eod_data VALUES('AIRM',19991020,3.38,3.50,3.38,3.41,60700);
INSERT INTO eod_data VALUES('AIRM',19991021,3.47,3.75,3.25,3.38,284800);
INSERT INTO eod_data VALUES('AIRM',19991022,3.50,3.56,3.34,3.38,21400);
INSERT INTO eod_data VALUES('AIRM',19991025,3.38,3.50,3.31,3.44,40600);
INSERT INTO eod_data VALUES('AIRM',19991026,3.44,3.50,3.25,3.38,32800);
INSERT INTO eod_data VALUES('AIRM',19991027,3.38,3.44,3.31,3.31,17300);
INSERT INTO eod_data VALUES('AIRM',19991028,3.25,3.38,3.06,3.19,94500);
INSERT INTO eod_data VALUES('AIRM',19991029,3.22,3.25,3.13,3.13,11500);
INSERT INTO eod_data VALUES('AIRM',19991101,3.03,3.19,3.00,3.13,65000);
INSERT INTO eod_data VALUES('AIRM',19991102,3.19,3.22,3.03,3.19,47100);
INSERT INTO eod_data VALUES('AIRM',19991103,3.31,3.31,3.09,3.19,37200);
INSERT INTO eod_data VALUES('AIRM',19991104,3.19,3.31,3.09,3.13,40500);
INSERT INTO eod_data VALUES('AIRM',19991105,3.13,3.34,3.13,3.31,39500);
INSERT INTO eod_data VALUES('AIRM',19991108,3.31,3.38,3.13,3.31,33500);
INSERT INTO eod_data VALUES('AIRM',19991109,3.56,3.94,3.44,3.53,223300);
INSERT INTO eod_data VALUES('AIRM',19991110,3.48,3.66,3.38,3.50,158100);
INSERT INTO eod_data VALUES('AIRM',19991111,3.50,3.53,3.41,3.50,30300);
INSERT INTO eod_data VALUES('AIRM',19991112,3.47,3.50,3.38,3.44,55000);
INSERT INTO eod_data VALUES('AIRM',19991115,3.44,3.50,3.38,3.44,33000);
INSERT INTO eod_data VALUES('AIRM',19991116,3.47,3.47,3.41,3.47,13700);
INSERT INTO eod_data VALUES('AIRM',19991117,3.47,3.50,3.41,3.50,48200);
INSERT INTO eod_data VALUES('AIRM',19991118,3.50,3.75,3.44,3.56,59100);
INSERT INTO eod_data VALUES('AIRM',19991119,3.67,3.75,3.59,3.69,15300);
INSERT INTO eod_data VALUES('AIRM',19991122,3.63,3.75,3.50,3.56,46800);
INSERT INTO eod_data VALUES('AIRM',19991123,3.66,3.69,3.31,3.44,83700);
INSERT INTO eod_data VALUES('AIRM',19991124,3.44,3.53,3.31,3.53,16100);
INSERT INTO eod_data VALUES('AIRM',19991126,3.63,3.63,3.44,3.50,2600);
INSERT INTO eod_data VALUES('AIRM',19991129,3.50,3.63,3.44,3.63,36200);
INSERT INTO eod_data VALUES('AIRM',19991130,3.56,3.63,3.56,3.56,21700);
INSERT INTO eod_data VALUES('AIRM',19991201,3.56,3.63,3.50,3.50,86100);
INSERT INTO eod_data VALUES('AIRM',19991202,3.38,3.63,3.38,3.47,30400);
INSERT INTO eod_data VALUES('AIRM',19991203,3.50,3.56,3.38,3.38,43600);
INSERT INTO eod_data VALUES('AIRM',19991206,3.38,3.38,3.19,3.19,53100);
INSERT INTO eod_data VALUES('AIRM',19991207,3.19,3.31,3.06,3.25,30200);
INSERT INTO eod_data VALUES('AIRM',19991208,3.19,3.31,3.13,3.25,57900);
INSERT INTO eod_data VALUES('AIRM',19991209,3.13,3.31,3.13,3.25,17500);
INSERT INTO eod_data VALUES('AIRM',19991210,3.31,3.38,3.25,3.25,19400);
INSERT INTO eod_data VALUES('AIRM',19991213,3.38,3.50,3.13,3.38,28600);
INSERT INTO eod_data VALUES('AIRM',19991214,3.27,3.50,3.16,3.25,21400);
INSERT INTO eod_data VALUES('AIRM',19991215,3.25,3.44,3.19,3.31,27400);
INSERT INTO eod_data VALUES('AIRM',19991216,3.31,3.38,3.19,3.31,26700);
INSERT INTO eod_data VALUES('AIRM',19991217,3.38,3.38,3.19,3.34,12700);
INSERT INTO eod_data VALUES('AIRM',19991220,3.19,3.44,3.19,3.44,43100);
INSERT INTO eod_data VALUES('AIRM',19991221,3.50,3.50,3.38,3.47,20600);
INSERT INTO eod_data VALUES('AIRM',19991222,3.38,3.50,3.31,3.44,13800);
INSERT INTO eod_data VALUES('AIRM',19991223,3.38,3.50,3.38,3.44,13500);
INSERT INTO eod_data VALUES('AIRM',19991227,3.44,3.53,3.31,3.31,11700);
INSERT INTO eod_data VALUES('AIRM',19991228,3.31,3.44,3.25,3.44,18200);
INSERT INTO eod_data VALUES('AIRM',19991229,3.31,3.44,3.19,3.25,27600);
INSERT INTO eod_data VALUES('AIRM',19991230,3.19,3.31,3.19,3.19,32500);
INSERT INTO eod_data VALUES('AIRM',19991231,3.19,3.25,3.13,3.13,22000);
INSERT INTO eod_data VALUES('AIRM',20000103,3.19,3.31,3.06,3.19,39300);
INSERT INTO eod_data VALUES('AIRM',20000104,3.19,3.19,3.06,3.06,26000);
INSERT INTO eod_data VALUES('AIRM',20000105,3.19,3.25,3.13,3.13,12800);
INSERT INTO eod_data VALUES('AIRM',20000106,3.19,3.28,3.13,3.13,33900);
INSERT INTO eod_data VALUES('AIRM',20000107,3.13,3.31,3.13,3.31,21900);
INSERT INTO eod_data VALUES('AIRM',20000110,3.31,3.50,3.25,3.31,25600);
INSERT INTO eod_data VALUES('AIRM',20000111,3.38,3.50,3.31,3.44,44900);
INSERT INTO eod_data VALUES('AIRM',20000112,3.44,3.50,3.44,3.50,17400);
INSERT INTO eod_data VALUES('AIRM',20000113,3.50,3.56,3.44,3.50,24500);
INSERT INTO eod_data VALUES('AIRM',20000114,3.50,3.63,3.50,3.56,48100);
INSERT INTO eod_data VALUES('AIRM',20000118,3.63,3.88,3.56,3.81,120600);
INSERT INTO eod_data VALUES('AIRM',20000119,3.88,3.94,3.75,3.75,45900);
INSERT INTO eod_data VALUES('AIRM',20000120,3.75,4.19,3.75,4.13,101800);
INSERT INTO eod_data VALUES('AIRM',20000121,4.06,4.19,4.00,4.19,63100);
INSERT INTO eod_data VALUES('AIRM',20000124,4.13,4.38,4.13,4.19,25400);
INSERT INTO eod_data VALUES('AIRM',20000125,4.19,4.25,3.88,4.06,31500);
INSERT INTO eod_data VALUES('AIRM',20000126,4.00,4.06,3.88,4.00,6000);
INSERT INTO eod_data VALUES('AIRM',20000127,3.88,4.06,3.88,3.88,19700);
INSERT INTO eod_data VALUES('AIRM',20000128,3.94,4.00,3.81,3.94,19500);
INSERT INTO eod_data VALUES('AIRM',20000131,3.91,3.97,3.88,3.88,5000);
INSERT INTO eod_data VALUES('AIRM',20000201,3.88,3.97,3.88,3.97,8900);
INSERT INTO eod_data VALUES('AIRM',20000202,3.88,3.97,3.81,3.97,3600);
INSERT INTO eod_data VALUES('AIRM',20000203,3.75,4.00,3.75,3.81,10700);
INSERT INTO eod_data VALUES('AIRM',20000204,3.94,3.94,3.69,3.91,9000);
INSERT INTO eod_data VALUES('AIRM',20000207,3.97,3.97,3.75,3.75,10800);
INSERT INTO eod_data VALUES('AIRM',20000208,3.81,3.94,3.69,3.88,26100);
INSERT INTO eod_data VALUES('AIRM',20000209,3.88,4.00,3.75,4.00,29400);
INSERT INTO eod_data VALUES('AIRM',20000210,4.00,4.00,3.50,3.88,40900);
INSERT INTO eod_data VALUES('AIRM',20000211,3.81,3.94,3.75,3.94,11400);
INSERT INTO eod_data VALUES('AIRM',20000214,3.94,4.00,3.88,3.94,15300);
INSERT INTO eod_data VALUES('AIRM',20000215,3.92,3.97,3.92,3.94,27000);
INSERT INTO eod_data VALUES('AIRM',20000216,3.97,4.00,3.94,4.00,49700);
INSERT INTO eod_data VALUES('AIRM',20000217,4.00,4.13,3.94,4.13,42000);
INSERT INTO eod_data VALUES('AIRM',20000218,4.13,4.25,4.00,4.25,25800);
INSERT INTO eod_data VALUES('AIRM',20000222,4.31,4.38,4.19,4.25,79600);
INSERT INTO eod_data VALUES('AIRM',20000223,4.19,4.38,4.19,4.31,25700);
INSERT INTO eod_data VALUES('AIRM',20000224,4.31,4.31,4.00,4.19,17500);
INSERT INTO eod_data VALUES('AIRM',20000225,4.00,4.25,3.88,4.19,20300);
INSERT INTO eod_data VALUES('AIRM',20000228,4.00,4.25,4.00,4.25,17600);
INSERT INTO eod_data VALUES('AIRM',20000229,4.25,4.44,4.13,4.44,46000);
INSERT INTO eod_data VALUES('AIRM',20000301,4.38,4.50,4.31,4.38,50400);
INSERT INTO eod_data VALUES('AIRM',20000302,4.38,4.44,4.19,4.31,55300);
INSERT INTO eod_data VALUES('AIRM',20000303,4.38,4.50,4.25,4.44,39700);
INSERT INTO eod_data VALUES('AIRM',20000306,4.44,4.44,4.38,4.38,28100);
INSERT INTO eod_data VALUES('AIRM',20000307,4.44,4.44,4.31,4.38,40600);
INSERT INTO eod_data VALUES('AIRM',20000308,4.44,4.44,4.00,4.25,46600);
INSERT INTO eod_data VALUES('AIRM',20000309,4.38,4.44,4.13,4.38,40400);
INSERT INTO eod_data VALUES('AIRM',20000310,4.44,5.00,4.25,4.75,145700);
INSERT INTO eod_data VALUES('AIRM',20000313,5.00,5.00,4.88,4.88,84600);
INSERT INTO eod_data VALUES('AIRM',20000314,4.97,5.38,4.88,5.13,126900);
INSERT INTO eod_data VALUES('AIRM',20000315,5.19,5.22,4.88,4.88,36200);
INSERT INTO eod_data VALUES('AIRM',20000316,4.81,5.00,4.81,5.00,33900);
INSERT INTO eod_data VALUES('AIRM',20000317,5.00,5.00,4.75,4.88,25300);
INSERT INTO eod_data VALUES('AIRM',20000320,4.88,5.00,4.88,5.00,58000);
INSERT INTO eod_data VALUES('AIRM',20000321,4.88,5.00,4.75,4.94,19000);
INSERT INTO eod_data VALUES('AIRM',20000322,4.88,5.13,4.88,5.13,42600);
INSERT INTO eod_data VALUES('AIRM',20000323,5.19,5.25,4.94,5.19,79200);
INSERT INTO eod_data VALUES('AIRM',20000324,5.25,5.38,5.00,5.13,51900);
INSERT INTO eod_data VALUES('AIRM',20000327,5.19,5.25,5.00,5.00,38800);
INSERT INTO eod_data VALUES('AIRM',20000328,5.25,5.25,5.00,5.19,16800);
INSERT INTO eod_data VALUES('AIRM',20000329,5.09,5.25,4.63,4.88,65000);
INSERT INTO eod_data VALUES('AIRM',20000330,4.88,5.13,4.63,4.75,50500);
INSERT INTO eod_data VALUES('AIRM',20000331,4.75,4.88,4.63,4.64,21500);
INSERT INTO eod_data VALUES('AIRM',20000403,4.69,4.94,4.50,4.75,31200);
INSERT INTO eod_data VALUES('AIRM',20000404,4.63,4.63,4.13,4.44,50700);
INSERT INTO eod_data VALUES('AIRM',20000405,4.31,4.86,4.31,4.84,16700);
INSERT INTO eod_data VALUES('AIRM',20000406,4.97,4.97,4.63,4.94,7200);
INSERT INTO eod_data VALUES('AIRM',20000407,4.75,4.94,4.75,4.94,8500);
INSERT INTO eod_data VALUES('AIRM',20000410,4.75,4.75,4.63,4.69,17700);
INSERT INTO eod_data VALUES('AIRM',20000411,4.66,4.66,4.44,4.50,17900);
INSERT INTO eod_data VALUES('AIRM',20000412,4.44,4.44,4.25,4.44,34200);
INSERT INTO eod_data VALUES('AIRM',20000413,4.41,4.44,4.13,4.38,21400);
INSERT INTO eod_data VALUES('AIRM',20000414,4.13,4.13,3.88,3.94,57200);
INSERT INTO eod_data VALUES('AIRM',20000417,4.13,4.13,3.38,3.44,40600);
INSERT INTO eod_data VALUES('AIRM',20000418,3.38,4.00,3.38,3.75,45000);
INSERT INTO eod_data VALUES('AIRM',20000419,3.94,3.94,3.75,3.94,4200);
INSERT INTO eod_data VALUES('AIRM',20000420,3.88,4.03,3.88,4.00,11000);
INSERT INTO eod_data VALUES('AIRM',20000424,3.95,4.00,3.88,3.94,13900);
INSERT INTO eod_data VALUES('AIRM',20000425,3.88,3.88,3.75,3.86,22100);
INSERT INTO eod_data VALUES('AIRM',20000426,3.86,3.97,3.75,3.94,8700);
INSERT INTO eod_data VALUES('AIRM',20000427,3.94,4.00,3.50,3.88,19300);
INSERT INTO eod_data VALUES('AIRM',20000428,3.63,3.88,3.53,3.88,27000);
INSERT INTO eod_data VALUES('AIRM',20000501,3.75,3.88,3.75,3.75,23100);
INSERT INTO eod_data VALUES('AIRM',20000502,3.86,3.97,3.75,3.75,32400);
INSERT INTO eod_data VALUES('AIRM',20000503,3.75,3.88,3.63,3.88,4500);
INSERT INTO eod_data VALUES('AIRM',20000504,3.75,3.88,3.75,3.88,4500);
INSERT INTO eod_data VALUES('AIRM',20000505,3.88,3.88,3.75,3.81,9500);
INSERT INTO eod_data VALUES('AIRM',20000508,4.00,4.00,3.81,3.94,23300);
INSERT INTO eod_data VALUES('AIRM',20000509,3.81,3.94,3.81,3.88,3700);
INSERT INTO eod_data VALUES('AIRM',20000510,3.81,3.94,3.81,3.81,5400);
INSERT INTO eod_data VALUES('AIRM',20000511,3.81,3.94,3.75,3.94,3400);
INSERT INTO eod_data VALUES('AIRM',20000512,3.84,3.94,3.75,3.88,11000);
INSERT INTO eod_data VALUES('AIRM',20000515,3.81,3.81,3.75,3.81,29800);
INSERT INTO eod_data VALUES('AIRM',20000516,3.75,3.75,3.69,3.70,9100);
INSERT INTO eod_data VALUES('AIRM',20000517,3.69,3.75,3.56,3.63,28300);
INSERT INTO eod_data VALUES('AIRM',20000518,3.63,3.81,3.50,3.56,16700);
INSERT INTO eod_data VALUES('AIRM',20000519,3.53,3.84,3.53,3.81,7700);
INSERT INTO eod_data VALUES('AIRM',20000522,3.63,3.69,3.50,3.69,14800);
INSERT INTO eod_data VALUES('AIRM',20000523,3.53,3.75,3.53,3.53,20300);
INSERT INTO eod_data VALUES('AIRM',20000524,3.50,3.69,3.44,3.44,24400);
INSERT INTO eod_data VALUES('AIRM',20000525,3.56,3.69,3.50,3.56,13700);
INSERT INTO eod_data VALUES('AIRM',20000526,3.50,3.63,3.44,3.56,10600);
INSERT INTO eod_data VALUES('AIRM',20000530,3.50,3.56,3.44,3.44,10300);
INSERT INTO eod_data VALUES('AIRM',20000531,3.50,3.56,3.44,3.50,25200);
INSERT INTO eod_data VALUES('AIRM',20000601,3.53,3.53,3.44,3.44,2300);
INSERT INTO eod_data VALUES('AIRM',20000602,3.38,3.47,3.38,3.47,52900);
INSERT INTO eod_data VALUES('AIRM',20000605,3.47,3.56,3.44,3.50,25100);
INSERT INTO eod_data VALUES('AIRM',20000606,3.55,3.69,3.55,3.69,10000);
INSERT INTO eod_data VALUES('AIRM',20000607,3.69,3.69,3.56,3.69,12200);
INSERT INTO eod_data VALUES('AIRM',20000608,3.56,3.69,3.56,3.69,10300);
INSERT INTO eod_data VALUES('AIRM',20000609,3.67,3.72,3.67,3.70,7300);
INSERT INTO eod_data VALUES('AIRM',20000612,3.72,3.91,3.69,3.81,55900);
INSERT INTO eod_data VALUES('AIRM',20000613,3.94,4.00,3.81,3.94,34100);
INSERT INTO eod_data VALUES('AIRM',20000614,3.91,3.91,3.75,3.81,13800);
INSERT INTO eod_data VALUES('AIRM',20000615,3.72,3.72,3.63,3.69,13900);
INSERT INTO eod_data VALUES('AIRM',20000616,3.70,3.75,3.66,3.66,5100);
INSERT INTO eod_data VALUES('AIRM',20000619,3.67,3.69,3.66,3.66,14200);
INSERT INTO eod_data VALUES('AIRM',20000620,3.63,3.69,3.56,3.56,24800);
INSERT INTO eod_data VALUES('AIRM',20000621,3.53,3.66,3.50,3.50,6700);
INSERT INTO eod_data VALUES('AIRM',20000622,3.45,3.56,3.41,3.41,5700);
INSERT INTO eod_data VALUES('AIRM',20000623,3.50,3.50,3.38,3.47,10900);
INSERT INTO eod_data VALUES('AIRM',20000626,3.50,3.50,3.38,3.38,7000);
INSERT INTO eod_data VALUES('AIRM',20000627,3.63,3.69,2.88,3.16,41700);
INSERT INTO eod_data VALUES('AIRM',20000628,3.13,3.50,3.13,3.19,9200);
INSERT INTO eod_data VALUES('AIRM',20000629,3.16,3.44,3.16,3.31,14800);
INSERT INTO eod_data VALUES('AIRM',20000630,3.31,3.31,3.16,3.16,4500);
INSERT INTO eod_data VALUES('AIRM',20000703,3.27,3.27,3.19,3.25,2600);
INSERT INTO eod_data VALUES('AIRM',20000705,3.19,3.38,3.16,3.31,14700);
INSERT INTO eod_data VALUES('AIRM',20000706,3.38,3.38,3.34,3.38,2800);
INSERT INTO eod_data VALUES('AIRM',20000707,3.38,3.44,3.31,3.41,3200);
INSERT INTO eod_data VALUES('AIRM',20000710,3.31,3.41,3.19,3.19,7100);
INSERT INTO eod_data VALUES('AIRM',20000711,3.38,3.41,3.19,3.41,5900);
INSERT INTO eod_data VALUES('AIRM',20000712,3.41,3.41,3.41,3.41,400);
INSERT INTO eod_data VALUES('AIRM',20000713,3.41,3.50,3.41,3.47,17500);
INSERT INTO eod_data VALUES('AIRM',20000714,3.42,3.47,3.38,3.47,21000);
INSERT INTO eod_data VALUES('AIRM',20000717,3.41,3.53,3.41,3.53,4600);
INSERT INTO eod_data VALUES('AIRM',20000718,3.52,3.63,3.52,3.63,4300);
INSERT INTO eod_data VALUES('AIRM',20000719,3.63,3.63,3.44,3.56,12000);
INSERT INTO eod_data VALUES('AIRM',20000720,3.44,3.56,3.38,3.56,9600);
INSERT INTO eod_data VALUES('AIRM',20000721,3.38,3.63,3.38,3.44,9400);
INSERT INTO eod_data VALUES('AIRM',20000724,3.50,3.63,3.41,3.41,3100);
INSERT INTO eod_data VALUES('AIRM',20000725,3.38,5.25,3.38,5.00,332500);
INSERT INTO eod_data VALUES('AIRM',20000726,4.94,5.00,4.50,4.63,70800);
INSERT INTO eod_data VALUES('AIRM',20000727,4.56,4.75,4.50,4.56,47200);
INSERT INTO eod_data VALUES('AIRM',20000728,4.59,4.59,4.38,4.56,62900);
INSERT INTO eod_data VALUES('AIRM',20000731,4.52,4.52,4.19,4.38,27800);
INSERT INTO eod_data VALUES('AIRM',20000801,4.38,4.63,4.25,4.38,20100);
INSERT INTO eod_data VALUES('AIRM',20000802,4.59,4.59,4.13,4.38,26900);
INSERT INTO eod_data VALUES('AIRM',20000803,4.31,4.44,4.25,4.44,7200);
INSERT INTO eod_data VALUES('AIRM',20000804,4.31,4.44,3.88,4.00,76200);
INSERT INTO eod_data VALUES('AIRM',20000807,3.88,4.36,3.88,4.13,28400);
INSERT INTO eod_data VALUES('AIRM',20000808,4.28,4.38,4.09,4.31,15700);
INSERT INTO eod_data VALUES('AIRM',20000809,4.19,4.34,4.00,4.06,42100);
INSERT INTO eod_data VALUES('AIRM',20000810,4.06,4.06,3.94,4.06,15100);
INSERT INTO eod_data VALUES('AIRM',20000811,3.88,4.06,3.75,3.75,25400);
INSERT INTO eod_data VALUES('AIRM',20000814,3.72,4.00,3.72,4.00,47800);
INSERT INTO eod_data VALUES('AIRM',20000815,4.09,4.13,4.00,4.03,51900);
INSERT INTO eod_data VALUES('AIRM',20000816,4.06,4.11,3.94,4.00,7600);
INSERT INTO eod_data VALUES('AIRM',20000817,4.00,4.03,3.81,3.81,42100);
INSERT INTO eod_data VALUES('AIRM',20000818,3.88,4.00,3.75,3.81,85400);
INSERT INTO eod_data VALUES('AIRM',20000821,3.84,3.88,3.69,3.81,21200);
INSERT INTO eod_data VALUES('AIRM',20000822,3.81,3.84,3.78,3.78,6000);
INSERT INTO eod_data VALUES('AIRM',20000823,3.75,3.84,3.75,3.84,5600);
INSERT INTO eod_data VALUES('AIRM',20000824,3.83,4.09,3.81,3.88,29400);
INSERT INTO eod_data VALUES('AIRM',20000825,3.81,4.06,3.75,3.88,35000);
INSERT INTO eod_data VALUES('AIRM',20000828,3.88,4.13,3.88,3.94,3900);
INSERT INTO eod_data VALUES('AIRM',20000829,4.13,4.13,4.09,4.09,8500);
INSERT INTO eod_data VALUES('AIRM',20000830,3.94,4.00,3.94,4.00,2200);
INSERT INTO eod_data VALUES('AIRM',20000831,3.94,4.00,3.56,3.84,51900);
INSERT INTO eod_data VALUES('AIRM',20000901,3.98,4.00,3.81,3.88,17400);
INSERT INTO eod_data VALUES('AIRM',20000905,3.88,3.88,3.88,3.88,5600);
INSERT INTO eod_data VALUES('AIRM',20000906,3.97,3.97,3.75,3.77,8800);
INSERT INTO eod_data VALUES('AIRM',20000907,3.75,3.88,3.75,3.81,10500);
INSERT INTO eod_data VALUES('AIRM',20000908,3.88,3.88,3.75,3.88,7000);
INSERT INTO eod_data VALUES('AIRM',20000911,3.94,3.94,3.88,3.88,13400);
INSERT INTO eod_data VALUES('AIRM',20000912,3.94,3.94,3.69,3.94,4200);
INSERT INTO eod_data VALUES('AIRM',20000913,3.75,3.94,3.75,3.88,15200);
INSERT INTO eod_data VALUES('AIRM',20000914,4.00,4.00,3.88,3.88,35500);
INSERT INTO eod_data VALUES('AIRM',20000915,3.84,4.00,3.84,3.94,40100);
INSERT INTO eod_data VALUES('AIRM',20000918,3.84,3.94,3.75,3.75,25800);
INSERT INTO eod_data VALUES('AIRM',20000919,3.66,3.88,3.66,3.84,26500);
INSERT INTO eod_data VALUES('AIRM',20000920,3.88,3.94,3.75,3.88,5500);
INSERT INTO eod_data VALUES('AIRM',20000921,3.75,3.88,3.75,3.81,13000);
INSERT INTO eod_data VALUES('AIRM',20000922,3.81,3.83,3.50,3.63,35100);
INSERT INTO eod_data VALUES('AIRM',20000925,3.66,3.69,3.44,3.63,49900);
INSERT INTO eod_data VALUES('AIRM',20000926,3.63,3.63,3.50,3.63,2900);
INSERT INTO eod_data VALUES('AIRM',20000927,3.53,3.63,3.50,3.63,26000);
INSERT INTO eod_data VALUES('AIRM',20000928,3.69,3.75,3.56,3.63,22900);
INSERT INTO eod_data VALUES('AIRM',20000929,3.56,3.69,3.56,3.56,53700);
INSERT INTO eod_data VALUES('AIRM',20001002,3.63,3.63,3.59,3.63,4400);
INSERT INTO eod_data VALUES('AIRM',20001003,3.63,3.75,3.63,3.69,9500);
INSERT INTO eod_data VALUES('AIRM',20001004,3.75,3.88,3.75,3.75,18700);
INSERT INTO eod_data VALUES('AIRM',20001005,3.81,3.94,3.75,3.81,11000);
INSERT INTO eod_data VALUES('AIRM',20001006,3.81,3.94,3.75,3.94,7000);
INSERT INTO eod_data VALUES('AIRM',20001009,3.94,3.94,3.63,3.75,2900);
INSERT INTO eod_data VALUES('AIRM',20001010,3.75,3.81,3.56,3.63,45300);
INSERT INTO eod_data VALUES('AIRM',20001011,3.59,3.69,3.50,3.69,33000);
INSERT INTO eod_data VALUES('AIRM',20001012,3.53,3.53,3.50,3.53,3600);
INSERT INTO eod_data VALUES('AIRM',20001013,3.50,3.66,3.50,3.56,9200);
INSERT INTO eod_data VALUES('AIRM',20001016,3.63,3.72,3.56,3.72,9200);
INSERT INTO eod_data VALUES('AIRM',20001017,3.63,3.63,3.38,3.50,36500);
INSERT INTO eod_data VALUES('AIRM',20001018,3.38,3.50,3.31,3.38,20000);
INSERT INTO eod_data VALUES('AIRM',20001019,3.38,3.44,3.25,3.31,34100);
INSERT INTO eod_data VALUES('AIRM',20001020,3.25,3.31,3.00,3.31,24700);
INSERT INTO eod_data VALUES('AIRM',20001023,3.38,3.38,3.13,3.25,10600);
INSERT INTO eod_data VALUES('AIRM',20001024,3.25,3.69,3.13,3.56,35700);
INSERT INTO eod_data VALUES('AIRM',20001025,3.41,3.56,3.41,3.50,7600);
INSERT INTO eod_data VALUES('AIRM',20001026,3.50,3.69,3.50,3.63,6900);
INSERT INTO eod_data VALUES('AIRM',20001027,3.63,3.69,3.50,3.63,11100);
INSERT INTO eod_data VALUES('AIRM',20001030,3.50,3.69,3.50,3.56,9600);
INSERT INTO eod_data VALUES('AIRM',20001031,3.56,4.09,3.56,4.09,29600);
INSERT INTO eod_data VALUES('AIRM',20001101,4.09,4.31,4.09,4.19,20600);
INSERT INTO eod_data VALUES('AIRM',20001102,4.19,4.38,3.94,4.13,23000);
INSERT INTO eod_data VALUES('AIRM',20001103,3.91,4.00,3.75,4.00,27700);
INSERT INTO eod_data VALUES('AIRM',20001106,4.00,4.13,3.94,4.06,5700);
INSERT INTO eod_data VALUES('AIRM',20001107,4.09,4.25,4.00,4.22,28100);
INSERT INTO eod_data VALUES('AIRM',20001108,4.25,4.25,4.06,4.25,10000);
INSERT INTO eod_data VALUES('AIRM',20001109,4.28,4.28,3.91,3.94,45800);
INSERT INTO eod_data VALUES('AIRM',20001110,4.00,4.00,3.69,3.75,34400);
INSERT INTO eod_data VALUES('AIRM',20001113,3.75,3.81,3.38,3.69,43000);
INSERT INTO eod_data VALUES('AIRM',20001114,3.50,3.75,3.50,3.59,11300);
INSERT INTO eod_data VALUES('AIRM',20001115,3.59,3.75,3.59,3.75,16700);
INSERT INTO eod_data VALUES('AIRM',20001116,3.84,3.84,3.56,3.81,16000);
INSERT INTO eod_data VALUES('AIRM',20001117,3.75,3.75,3.56,3.75,15500);
INSERT INTO eod_data VALUES('AIRM',20001120,3.50,3.50,3.50,3.50,7500);
INSERT INTO eod_data VALUES('AIRM',20001121,3.63,3.63,3.50,3.50,21700);
INSERT INTO eod_data VALUES('AIRM',20001122,3.50,3.56,3.44,3.47,47500);
INSERT INTO eod_data VALUES('AIRM',20001124,3.44,3.50,3.38,3.50,4900);
INSERT INTO eod_data VALUES('AIRM',20001127,3.53,3.53,3.50,3.50,3600);
INSERT INTO eod_data VALUES('AIRM',20001128,3.38,3.38,3.38,3.38,4400);
INSERT INTO eod_data VALUES('AIRM',20001129,3.50,3.56,3.38,3.50,33300);
INSERT INTO eod_data VALUES('AIRM',20001130,3.47,3.75,3.47,3.63,36900);
INSERT INTO eod_data VALUES('AIRM',20001201,3.53,3.75,3.53,3.63,20800);
INSERT INTO eod_data VALUES('AIRM',20001204,3.75,3.88,3.69,3.88,15900);
INSERT INTO eod_data VALUES('AIRM',20001205,3.88,3.88,3.75,3.75,18500);
INSERT INTO eod_data VALUES('AIRM',20001206,3.66,3.81,3.56,3.69,20300);
INSERT INTO eod_data VALUES('AIRM',20001207,3.63,3.81,3.63,3.63,17400);
INSERT INTO eod_data VALUES('AIRM',20001208,3.75,4.00,3.72,3.84,11800);
INSERT INTO eod_data VALUES('AIRM',20001211,3.63,3.88,3.63,3.88,13400);
INSERT INTO eod_data VALUES('AIRM',20001212,3.94,4.00,3.94,3.97,23000);
INSERT INTO eod_data VALUES('AIRM',20001213,3.97,4.00,3.97,4.00,27100);
INSERT INTO eod_data VALUES('AIRM',20001214,4.00,4.00,3.97,3.97,14800);
INSERT INTO eod_data VALUES('AIRM',20001215,3.97,4.00,3.97,4.00,30000);
INSERT INTO eod_data VALUES('AIRM',20001218,4.00,4.00,3.97,3.97,22000);
INSERT INTO eod_data VALUES('AIRM',20001219,3.97,4.06,3.97,4.00,23400);
INSERT INTO eod_data VALUES('AIRM',20001220,3.88,3.88,3.41,3.41,34700);
INSERT INTO eod_data VALUES('AIRM',20001221,3.44,3.63,3.44,3.59,43500);
INSERT INTO eod_data VALUES('AIRM',20001222,3.56,3.63,3.56,3.56,27800);
INSERT INTO eod_data VALUES('AIRM',20001226,3.56,3.63,3.56,3.56,2000);
INSERT INTO eod_data VALUES('AIRM',20001227,3.56,3.63,3.56,3.59,47200);
INSERT INTO eod_data VALUES('AIRM',20001228,3.63,3.63,3.56,3.63,23600);
INSERT INTO eod_data VALUES('AIRM',20001229,3.56,4.00,3.56,3.88,52300);
INSERT INTO eod_data VALUES('AIRM',20010102,3.75,3.75,3.50,3.56,14200);
INSERT INTO eod_data VALUES('AIRM',20010103,3.50,3.50,3.50,3.50,300);
INSERT INTO eod_data VALUES('AIRM',20010104,3.63,3.63,3.63,3.63,5800);
INSERT INTO eod_data VALUES('AIRM',20010105,3.75,3.75,3.56,3.56,13200);
INSERT INTO eod_data VALUES('AIRM',20010108,3.69,3.69,3.50,3.50,19700);
INSERT INTO eod_data VALUES('AIRM',20010109,3.50,3.56,3.44,3.50,19300);
INSERT INTO eod_data VALUES('AIRM',20010110,3.50,3.56,3.50,3.50,15000);
INSERT INTO eod_data VALUES('AIRM',20010111,3.69,3.69,3.50,3.66,20200);
INSERT INTO eod_data VALUES('AIRM',20010112,3.69,3.72,3.69,3.69,16100);
INSERT INTO eod_data VALUES('AIRM',20010116,3.72,3.72,3.50,3.56,17400);
INSERT INTO eod_data VALUES('AIRM',20010117,3.63,3.69,3.53,3.56,19200);
INSERT INTO eod_data VALUES('AIRM',20010118,3.50,3.72,3.50,3.72,11000);
INSERT INTO eod_data VALUES('AIRM',20010119,3.72,3.72,3.69,3.69,5000);
INSERT INTO eod_data VALUES('AIRM',20010122,3.69,3.72,3.63,3.63,4600);
INSERT INTO eod_data VALUES('AIRM',20010123,3.69,3.69,3.63,3.63,13200);
INSERT INTO eod_data VALUES('AIRM',20010124,3.72,3.72,3.63,3.63,20100);
INSERT INTO eod_data VALUES('AIRM',20010125,3.69,3.72,3.69,3.72,3900);
INSERT INTO eod_data VALUES('AIRM',20010126,3.75,3.75,3.75,3.75,26000);
INSERT INTO eod_data VALUES('AIRM',20010129,3.88,4.00,3.78,4.00,12500);
INSERT INTO eod_data VALUES('AIRM',20010130,4.00,4.00,3.94,4.00,15400);
INSERT INTO eod_data VALUES('AIRM',20010131,4.00,4.03,3.88,3.94,65700);
INSERT INTO eod_data VALUES('AIRM',20010201,3.94,4.03,3.94,4.00,16800);
INSERT INTO eod_data VALUES('AIRM',20010202,3.88,4.00,3.81,4.00,9400);
INSERT INTO eod_data VALUES('AIRM',20010205,3.97,4.00,3.97,4.00,11100);
INSERT INTO eod_data VALUES('AIRM',20010206,4.03,4.03,3.81,4.00,7600);
INSERT INTO eod_data VALUES('AIRM',20010207,3.75,3.97,3.75,3.88,5400);
INSERT INTO eod_data VALUES('AIRM',20010208,3.75,3.78,3.75,3.78,2100);
INSERT INTO eod_data VALUES('AIRM',20010209,3.81,3.81,3.78,3.78,2300);
INSERT INTO eod_data VALUES('AIRM',20010212,3.78,3.78,3.78,3.78,2000);
INSERT INTO eod_data VALUES('AIRM',20010213,3.94,4.00,3.78,4.00,7500);
INSERT INTO eod_data VALUES('AIRM',20010214,3.78,4.00,3.78,4.00,15600);
INSERT INTO eod_data VALUES('AIRM',20010215,3.88,3.88,3.88,3.88,2500);
INSERT INTO eod_data VALUES('AIRM',20010216,3.97,3.97,3.88,3.88,800);
INSERT INTO eod_data VALUES('AIRM',20010221,3.94,3.97,3.88,3.88,4700);
INSERT INTO eod_data VALUES('AIRM',20010222,3.88,3.88,3.78,3.88,5000);
INSERT INTO eod_data VALUES('AIRM',20010223,3.78,3.88,3.75,3.84,10400);
INSERT INTO eod_data VALUES('AIRM',20010226,3.88,3.88,3.81,3.84,9800);
INSERT INTO eod_data VALUES('AIRM',20010227,3.81,3.81,3.81,3.81,400);
INSERT INTO eod_data VALUES('AIRM',20010228,3.72,3.75,3.50,3.53,21900);
INSERT INTO eod_data VALUES('AIRM',20010301,3.53,3.63,3.53,3.53,7600);
INSERT INTO eod_data VALUES('AIRM',20010302,3.53,3.63,3.53,3.63,10100);
INSERT INTO eod_data VALUES('AIRM',20010305,3.66,3.75,3.63,3.69,4000);
INSERT INTO eod_data VALUES('AIRM',20010306,3.59,3.63,3.31,3.56,35500);
INSERT INTO eod_data VALUES('AIRM',20010307,3.50,3.81,3.50,3.78,42400);
INSERT INTO eod_data VALUES('AIRM',20010308,3.78,3.78,3.63,3.63,11500);
INSERT INTO eod_data VALUES('AIRM',20010309,3.56,3.63,3.50,3.63,16900);
INSERT INTO eod_data VALUES('AIRM',20010312,3.50,3.50,3.44,3.50,35200);
INSERT INTO eod_data VALUES('AIRM',20010313,3.50,3.50,3.44,3.50,2300);
INSERT INTO eod_data VALUES('AIRM',20010314,3.50,3.50,3.47,3.50,5100);
INSERT INTO eod_data VALUES('AIRM',20010315,3.50,3.56,3.44,3.56,6800);
INSERT INTO eod_data VALUES('AIRM',20010316,3.50,3.50,3.38,3.38,10900);
INSERT INTO eod_data VALUES('AIRM',20010319,3.31,3.38,3.25,3.38,7400);
INSERT INTO eod_data VALUES('AIRM',20010320,3.25,3.28,3.25,3.25,3400);
INSERT INTO eod_data VALUES('AIRM',20010321,3.19,3.25,2.88,3.06,16400);
INSERT INTO eod_data VALUES('AIRM',20010322,3.06,3.06,3.00,3.06,18000);
INSERT INTO eod_data VALUES('AIRM',20010323,3.06,3.38,3.06,3.38,14600);
INSERT INTO eod_data VALUES('AIRM',20010326,3.25,3.25,3.25,3.25,1900);
INSERT INTO eod_data VALUES('AIRM',20010327,3.13,3.13,2.97,3.00,26900);
INSERT INTO eod_data VALUES('AIRM',20010328,3.13,3.13,3.13,3.13,600);
INSERT INTO eod_data VALUES('AIRM',20010329,3.13,3.19,3.03,3.06,3100);
INSERT INTO eod_data VALUES('AIRM',20010330,3.03,3.25,3.00,3.25,2900);
INSERT INTO eod_data VALUES('AIRM',20010402,3.25,3.47,3.25,3.25,14600);
INSERT INTO eod_data VALUES('AIRM',20010403,3.25,3.25,3.06,3.06,3300);
INSERT INTO eod_data VALUES('AIRM',20010404,3.06,3.25,3.00,3.03,7200);
INSERT INTO eod_data VALUES('AIRM',20010405,3.00,3.25,3.00,3.25,5700);
INSERT INTO eod_data VALUES('AIRM',20010406,3.13,3.38,3.13,3.38,5500);
INSERT INTO eod_data VALUES('AIRM',20010409,3.06,3.06,3.06,3.06,400);
INSERT INTO eod_data VALUES('AIRM',20010410,3.12,3.12,3.12,3.12,1500);
INSERT INTO eod_data VALUES('AIRM',20010411,3.20,3.20,3.10,3.14,5100);
INSERT INTO eod_data VALUES('AIRM',20010412,3.11,3.32,3.10,3.12,6300);
INSERT INTO eod_data VALUES('AIRM',20010416,3.22,3.31,3.13,3.15,1500);
INSERT INTO eod_data VALUES('AIRM',20010417,3.13,3.15,3.09,3.09,7500);
INSERT INTO eod_data VALUES('AIRM',20010418,3.25,3.30,3.13,3.13,24800);
INSERT INTO eod_data VALUES('AIRM',20010419,3.13,3.20,3.12,3.15,32100);
INSERT INTO eod_data VALUES('AIRM',20010420,3.15,3.24,3.14,3.14,1900);
INSERT INTO eod_data VALUES('AIRM',20010423,3.14,3.17,3.14,3.17,4000);
INSERT INTO eod_data VALUES('AIRM',20010424,3.22,3.25,3.16,3.16,4900);
INSERT INTO eod_data VALUES('AIRM',20010425,3.16,3.28,3.15,3.15,7500);
INSERT INTO eod_data VALUES('AIRM',20010426,3.20,3.31,3.20,3.31,11600);
INSERT INTO eod_data VALUES('AIRM',20010427,3.31,3.44,3.31,3.44,6800);
INSERT INTO eod_data VALUES('AIRM',20010430,3.35,3.40,3.35,3.35,1900);
INSERT INTO eod_data VALUES('AIRM',20010501,3.48,3.48,3.36,3.37,3000);
INSERT INTO eod_data VALUES('AIRM',20010502,3.37,3.48,3.35,3.46,7900);
INSERT INTO eod_data VALUES('AIRM',20010503,3.49,3.91,3.44,3.90,54800);
INSERT INTO eod_data VALUES('AIRM',20010504,3.79,3.89,3.67,3.75,19100);
INSERT INTO eod_data VALUES('AIRM',20010507,3.87,3.90,3.69,3.80,9500);
INSERT INTO eod_data VALUES('AIRM',20010508,3.89,3.89,3.76,3.84,4800);
INSERT INTO eod_data VALUES('AIRM',20010509,3.84,3.89,3.76,3.89,5700);
INSERT INTO eod_data VALUES('AIRM',20010510,3.90,4.00,3.76,3.85,12800);
INSERT INTO eod_data VALUES('AIRM',20010511,3.80,3.80,3.75,3.75,3300);
INSERT INTO eod_data VALUES('AIRM',20010514,3.79,4.00,3.79,4.00,6600);
INSERT INTO eod_data VALUES('AIRM',20010515,4.00,4.00,3.90,3.90,7800);
INSERT INTO eod_data VALUES('AIRM',20010517,3.91,4.00,3.85,3.90,22900);
INSERT INTO eod_data VALUES('AIRM',20010518,3.91,3.96,3.73,3.96,33700);
INSERT INTO eod_data VALUES('AIRM',20010521,3.92,3.92,3.65,3.75,14700);
INSERT INTO eod_data VALUES('AIRM',20010522,3.85,3.89,3.76,3.77,11300);
INSERT INTO eod_data VALUES('AIRM',20010523,3.77,3.77,3.75,3.77,12800);
INSERT INTO eod_data VALUES('AIRM',20010524,3.85,3.90,3.70,3.73,5000);
INSERT INTO eod_data VALUES('AIRM',20010525,3.86,3.86,3.68,3.85,10400);
INSERT INTO eod_data VALUES('AIRM',20010529,3.70,3.70,3.70,3.70,2600);
INSERT INTO eod_data VALUES('AIRM',20010530,3.90,3.90,3.75,3.75,13200);
INSERT INTO eod_data VALUES('AIRM',20010531,3.85,3.95,3.80,3.95,6800);
INSERT INTO eod_data VALUES('AIRM',20010601,3.71,3.94,3.71,3.90,11900);
INSERT INTO eod_data VALUES('AIRM',20010604,3.90,3.90,3.75,3.89,3700);
INSERT INTO eod_data VALUES('AIRM',20010605,3.89,3.95,3.89,3.95,19800);
INSERT INTO eod_data VALUES('AIRM',20010606,3.99,3.99,3.89,3.96,4600);
INSERT INTO eod_data VALUES('AIRM',20010607,3.96,3.96,3.75,3.79,10500);
INSERT INTO eod_data VALUES('AIRM',20010608,3.80,3.85,3.75,3.75,6200);
INSERT INTO eod_data VALUES('AIRM',20010611,3.80,4.00,3.77,3.77,5800);
INSERT INTO eod_data VALUES('AIRM',20010612,3.77,3.97,3.75,3.81,6100);
INSERT INTO eod_data VALUES('AIRM',20010613,3.76,3.90,3.75,3.85,11300);
INSERT INTO eod_data VALUES('AIRM',20010614,3.89,3.89,3.77,3.84,5400);
INSERT INTO eod_data VALUES('AIRM',20010615,3.84,3.89,3.75,3.86,10900);
INSERT INTO eod_data VALUES('AIRM',20010618,3.87,3.87,3.70,3.70,9000);
INSERT INTO eod_data VALUES('AIRM',20010619,3.79,3.86,3.70,3.70,10600);
INSERT INTO eod_data VALUES('AIRM',20010620,3.75,3.75,3.64,3.64,5900);
INSERT INTO eod_data VALUES('AIRM',20010621,3.70,3.95,3.60,3.85,20600);
INSERT INTO eod_data VALUES('AIRM',20010622,3.92,3.95,3.85,3.95,5600);
INSERT INTO eod_data VALUES('AIRM',20010625,3.99,4.00,3.75,3.81,4700);
INSERT INTO eod_data VALUES('AIRM',20010626,3.76,3.90,3.76,3.90,2200);
INSERT INTO eod_data VALUES('AIRM',20010627,3.77,3.95,3.76,3.80,17900);
INSERT INTO eod_data VALUES('AIRM',20010628,3.91,3.91,3.80,3.85,6100);
INSERT INTO eod_data VALUES('AIRM',20010629,3.76,3.94,3.75,3.94,13900);
INSERT INTO eod_data VALUES('AIRM',20010702,3.95,4.09,3.85,4.09,71400);
INSERT INTO eod_data VALUES('AIRM',20010703,4.26,4.45,4.10,4.45,46500);
INSERT INTO eod_data VALUES('AIRM',20010705,4.21,4.34,4.18,4.20,21600);
INSERT INTO eod_data VALUES('AIRM',20010706,4.45,4.50,4.18,4.50,25200);
INSERT INTO eod_data VALUES('AIRM',20010709,4.39,4.49,4.35,4.49,19500);
INSERT INTO eod_data VALUES('AIRM',20010710,4.35,4.45,4.32,4.35,11800);
INSERT INTO eod_data VALUES('AIRM',20010711,4.33,4.35,4.16,4.17,18800);
INSERT INTO eod_data VALUES('AIRM',20010712,4.17,4.25,4.16,4.20,27200);
INSERT INTO eod_data VALUES('AIRM',20010713,4.18,4.28,4.16,4.28,8600);
INSERT INTO eod_data VALUES('AIRM',20010716,4.28,4.50,4.17,4.49,9700);
INSERT INTO eod_data VALUES('AIRM',20010717,4.47,4.49,4.40,4.45,10300);
INSERT INTO eod_data VALUES('AIRM',20010718,4.38,4.45,4.32,4.32,6500);
INSERT INTO eod_data VALUES('AIRM',20010719,4.31,4.31,4.22,4.28,13500);
INSERT INTO eod_data VALUES('AIRM',20010720,4.22,4.44,4.22,4.39,7100);
INSERT INTO eod_data VALUES('AIRM',20010723,4.39,4.45,4.30,4.35,13000);
INSERT INTO eod_data VALUES('AIRM',20010724,4.35,4.40,4.35,4.40,7300);
INSERT INTO eod_data VALUES('AIRM',20010725,4.35,4.35,4.16,4.21,14000);
INSERT INTO eod_data VALUES('AIRM',20010726,4.28,4.29,4.16,4.23,20700);
INSERT INTO eod_data VALUES('AIRM',20010727,4.16,4.25,4.16,4.20,5500);
INSERT INTO eod_data VALUES('AIRM',20010730,4.32,4.50,4.20,4.50,18600);
INSERT INTO eod_data VALUES('AIRM',20010731,4.50,4.94,4.50,4.90,105800);
INSERT INTO eod_data VALUES('AIRM',20010801,4.90,4.92,4.50,4.91,41500);
INSERT INTO eod_data VALUES('AIRM',20010802,4.91,4.91,4.29,4.36,43500);
INSERT INTO eod_data VALUES('AIRM',20010803,4.35,4.85,4.35,4.80,11700);
INSERT INTO eod_data VALUES('AIRM',20010806,4.85,4.85,4.70,4.70,11800);
INSERT INTO eod_data VALUES('AIRM',20010807,4.61,4.75,4.61,4.75,15000);
INSERT INTO eod_data VALUES('AIRM',20010808,4.70,4.85,4.00,4.07,114600);
INSERT INTO eod_data VALUES('AIRM',20010809,4.10,4.73,4.10,4.20,29100);
INSERT INTO eod_data VALUES('AIRM',20010810,4.20,4.50,4.00,4.18,8500);
INSERT INTO eod_data VALUES('AIRM',20010813,4.20,4.40,4.20,4.21,10800);
INSERT INTO eod_data VALUES('AIRM',20010814,4.30,4.49,4.22,4.40,40800);
INSERT INTO eod_data VALUES('AIRM',20010815,4.43,4.50,4.16,4.40,32900);
INSERT INTO eod_data VALUES('AIRM',20010816,4.25,4.35,4.25,4.26,12600);
INSERT INTO eod_data VALUES('AIRM',20010817,4.25,4.35,4.17,4.35,8300);
INSERT INTO eod_data VALUES('AIRM',20010820,4.35,4.35,4.21,4.30,1700);
INSERT INTO eod_data VALUES('AIRM',20010821,4.22,4.22,4.19,4.19,4700);
INSERT INTO eod_data VALUES('AIRM',20010823,4.06,4.15,4.01,4.03,24300);
INSERT INTO eod_data VALUES('AIRM',20010824,4.05,4.20,4.05,4.10,12900);
INSERT INTO eod_data VALUES('AIRM',20010827,4.24,4.25,4.05,4.12,7500);
INSERT INTO eod_data VALUES('AIRM',20010828,4.10,4.30,4.05,4.30,27000);
INSERT INTO eod_data VALUES('AIRM',20010829,4.09,4.20,4.00,4.20,17400);
INSERT INTO eod_data VALUES('AIRM',20010830,4.09,4.20,4.08,4.20,1500);
INSERT INTO eod_data VALUES('AIRM',20010831,4.13,4.15,4.08,4.15,4800);
INSERT INTO eod_data VALUES('AIRM',20010904,4.15,4.20,4.05,4.10,4800);
INSERT INTO eod_data VALUES('AIRM',20010905,4.08,4.19,4.00,4.13,31100);
INSERT INTO eod_data VALUES('AIRM',20010906,4.10,4.15,4.06,4.15,7000);
INSERT INTO eod_data VALUES('AIRM',20010907,4.10,4.14,4.06,4.11,12200);
INSERT INTO eod_data VALUES('AIRM',20010910,4.06,4.11,4.06,4.11,23500);
INSERT INTO eod_data VALUES('AIRM',20010917,4.06,4.11,3.95,3.96,51800);
INSERT INTO eod_data VALUES('AIRM',20010918,3.96,4.11,3.96,4.08,29700);
INSERT INTO eod_data VALUES('AIRM',20010919,4.05,4.09,3.96,4.00,55900);
INSERT INTO eod_data VALUES('AIRM',20010920,3.98,4.08,3.98,4.00,50400);
INSERT INTO eod_data VALUES('AIRM',20010921,3.96,4.14,3.90,4.12,60600);
INSERT INTO eod_data VALUES('AIRM',20010924,4.11,4.17,3.90,4.02,66600);
INSERT INTO eod_data VALUES('AIRM',20010925,4.03,4.26,4.02,4.25,108700);
INSERT INTO eod_data VALUES('AIRM',20010926,4.25,4.29,4.10,4.20,23100);
INSERT INTO eod_data VALUES('AIRM',20010927,4.18,4.22,4.10,4.22,21100);
INSERT INTO eod_data VALUES('AIRM',20010928,4.15,4.27,4.15,4.27,95300);
INSERT INTO eod_data VALUES('AIRM',20011001,4.29,4.40,4.26,4.40,169500);
INSERT INTO eod_data VALUES('AIRM',20011002,4.42,4.49,4.35,4.40,8400);
INSERT INTO eod_data VALUES('AIRM',20011003,4.50,4.55,4.42,4.55,58900);
INSERT INTO eod_data VALUES('AIRM',20011004,4.55,4.55,4.45,4.45,10600);
INSERT INTO eod_data VALUES('AIRM',20011005,4.49,4.50,4.32,4.45,23200);
INSERT INTO eod_data VALUES('AIRM',20011008,4.45,4.45,4.40,4.40,8200);
INSERT INTO eod_data VALUES('AIRM',20011009,4.40,4.56,4.40,4.54,16100);
INSERT INTO eod_data VALUES('AIRM',20011010,4.56,4.65,4.42,4.65,21200);
INSERT INTO eod_data VALUES('AIRM',20011011,4.66,4.70,4.60,4.64,16100);
INSERT INTO eod_data VALUES('AIRM',20011012,4.68,4.70,4.50,4.64,12900);
INSERT INTO eod_data VALUES('AIRM',20011015,4.69,4.74,4.60,4.68,12500);
INSERT INTO eod_data VALUES('AIRM',20011016,4.51,4.70,4.51,4.65,21700);
INSERT INTO eod_data VALUES('AIRM',20011017,4.60,4.72,4.60,4.70,15800);
INSERT INTO eod_data VALUES('AIRM',20011018,4.65,4.72,4.60,4.72,11000);
INSERT INTO eod_data VALUES('AIRM',20011019,4.72,4.72,4.64,4.72,18400);
INSERT INTO eod_data VALUES('AIRM',20011022,4.72,4.72,4.48,4.67,15000);
INSERT INTO eod_data VALUES('AIRM',20011023,4.62,4.67,4.40,4.60,14600);
INSERT INTO eod_data VALUES('AIRM',20011024,4.40,4.55,4.40,4.55,14200);
INSERT INTO eod_data VALUES('AIRM',20011025,4.55,4.55,4.40,4.45,18300);
INSERT INTO eod_data VALUES('AIRM',20011026,4.45,4.65,4.45,4.64,33700);
INSERT INTO eod_data VALUES('AIRM',20011029,4.55,4.67,4.52,4.52,26000);
INSERT INTO eod_data VALUES('AIRM',20011030,4.51,4.65,4.50,4.50,15000);
INSERT INTO eod_data VALUES('AIRM',20011031,4.51,4.75,4.50,4.73,14600);
INSERT INTO eod_data VALUES('AIRM',20011101,4.65,4.65,4.50,4.60,28600);
INSERT INTO eod_data VALUES('AIRM',20011102,4.51,4.70,4.50,4.65,11800);
INSERT INTO eod_data VALUES('AIRM',20011105,4.48,4.57,4.48,4.57,9800);
INSERT INTO eod_data VALUES('AIRM',20011106,4.57,4.75,4.57,4.74,84900);
INSERT INTO eod_data VALUES('AIRM',20011107,4.74,4.91,4.65,4.65,45200);
INSERT INTO eod_data VALUES('AIRM',20011108,4.75,4.76,4.66,4.76,31800);
INSERT INTO eod_data VALUES('AIRM',20011109,4.78,5.15,4.61,5.10,107400);
INSERT INTO eod_data VALUES('AIRM',20011112,5.16,5.36,5.05,5.26,196900);
INSERT INTO eod_data VALUES('AIRM',20011113,5.30,5.36,5.21,5.24,42900);
INSERT INTO eod_data VALUES('AIRM',20011114,5.24,5.27,5.05,5.15,50700);
INSERT INTO eod_data VALUES('AIRM',20011115,5.06,5.15,5.06,5.12,22600);
INSERT INTO eod_data VALUES('AIRM',20011116,5.10,5.30,5.06,5.12,27300);
INSERT INTO eod_data VALUES('AIRM',20011119,5.20,5.50,5.10,5.49,64400);
INSERT INTO eod_data VALUES('AIRM',20011120,5.40,5.49,4.80,5.30,50500);
INSERT INTO eod_data VALUES('AIRM',20011121,5.47,5.47,5.07,5.30,46400);
INSERT INTO eod_data VALUES('AIRM',20011123,5.30,5.30,5.15,5.16,6100);
INSERT INTO eod_data VALUES('AIRM',20011126,5.24,5.25,5.15,5.24,21200);
INSERT INTO eod_data VALUES('AIRM',20011127,5.25,5.25,5.16,5.16,16300);
INSERT INTO eod_data VALUES('AIRM',20011128,5.16,5.16,5.10,5.10,16100);
INSERT INTO eod_data VALUES('AIRM',20011129,5.18,5.25,5.10,5.20,8800);
INSERT INTO eod_data VALUES('AIRM',20011130,5.29,5.30,5.18,5.25,27500);
INSERT INTO eod_data VALUES('AIRM',20011203,5.25,5.30,5.25,5.28,10700);
INSERT INTO eod_data VALUES('AIRM',20011204,5.30,5.35,5.10,5.11,18600);
INSERT INTO eod_data VALUES('AIRM',20011205,5.18,5.30,5.11,5.11,14800);
INSERT INTO eod_data VALUES('AIRM',20011206,5.11,5.45,5.11,5.44,27800);
INSERT INTO eod_data VALUES('AIRM',20011207,5.44,5.83,5.23,5.82,125000);
INSERT INTO eod_data VALUES('AIRM',20011210,5.85,6.07,5.82,6.00,147900);
INSERT INTO eod_data VALUES('AIRM',20011211,6.02,6.10,5.70,5.86,73300);
INSERT INTO eod_data VALUES('AIRM',20011212,5.86,6.25,5.85,6.15,138200);
INSERT INTO eod_data VALUES('AIRM',20011213,6.30,6.39,6.00,6.09,53600);
INSERT INTO eod_data VALUES('AIRM',20011214,6.11,6.17,5.60,6.12,35800);
INSERT INTO eod_data VALUES('AIRM',20011217,6.15,6.15,5.95,6.00,39700);
INSERT INTO eod_data VALUES('AIRM',20011218,6.14,6.20,5.98,6.09,75900);
INSERT INTO eod_data VALUES('AIRM',20011219,6.00,6.13,5.91,6.13,28900);
INSERT INTO eod_data VALUES('AIRM',20011220,6.00,6.32,5.95,6.02,17000);
INSERT INTO eod_data VALUES('AIRM',20011221,6.05,6.25,6.02,6.05,17100);
INSERT INTO eod_data VALUES('AIRM',20011224,6.14,6.14,5.96,5.97,21900);
INSERT INTO eod_data VALUES('AIRM',20011226,5.99,6.09,5.97,6.04,14300);
INSERT INTO eod_data VALUES('AIRM',20011227,5.97,6.08,5.95,6.07,16700);
INSERT INTO eod_data VALUES('AIRM',20011228,6.08,6.10,6.00,6.02,20800);
INSERT INTO eod_data VALUES('AIRM',20011231,6.00,6.23,5.95,6.23,30000);
INSERT INTO eod_data VALUES('AIRM',20020102,6.20,6.35,6.12,6.22,47100);
INSERT INTO eod_data VALUES('AIRM',20020103,6.20,6.25,6.06,6.15,10700);
INSERT INTO eod_data VALUES('AIRM',20020104,6.18,6.99,6.18,6.45,198800);
INSERT INTO eod_data VALUES('AIRM',20020107,6.68,7.15,6.55,7.00,173400);
INSERT INTO eod_data VALUES('AIRM',20020108,7.05,7.05,6.70,6.73,49700);
INSERT INTO eod_data VALUES('AIRM',20020109,6.63,6.92,6.40,6.52,47400);
INSERT INTO eod_data VALUES('AIRM',20020110,6.45,6.77,6.41,6.77,40400);
INSERT INTO eod_data VALUES('AIRM',20020111,6.45,7.05,6.45,6.65,72900);
INSERT INTO eod_data VALUES('AIRM',20020114,6.65,6.65,6.27,6.65,45800);
INSERT INTO eod_data VALUES('AIRM',20020115,6.50,6.72,6.46,6.72,55800);
INSERT INTO eod_data VALUES('AIRM',20020116,6.40,6.75,5.92,6.61,65900);
INSERT INTO eod_data VALUES('AIRM',20020117,6.50,6.69,5.80,6.60,71800);
INSERT INTO eod_data VALUES('AIRM',20020118,6.55,6.90,6.55,6.64,25200);
INSERT INTO eod_data VALUES('AIRM',20020122,6.44,6.71,6.23,6.48,39700);
INSERT INTO eod_data VALUES('AIRM',20020123,6.30,6.38,6.02,6.10,24300);
INSERT INTO eod_data VALUES('AIRM',20020124,6.25,6.68,6.11,6.53,122400);
INSERT INTO eod_data VALUES('AIRM',20020125,6.61,6.61,6.41,6.49,35100);
INSERT INTO eod_data VALUES('AIRM',20020128,6.45,7.05,6.31,7.03,116800);
INSERT INTO eod_data VALUES('AIRM',20020129,7.04,7.15,6.76,6.89,70100);
INSERT INTO eod_data VALUES('AIRM',20020130,7.00,7.09,6.67,6.90,41200);
INSERT INTO eod_data VALUES('AIRM',20020131,6.90,6.90,6.69,6.75,48000);
INSERT INTO eod_data VALUES('AIRM',20020201,6.69,7.00,6.64,6.67,40600);
INSERT INTO eod_data VALUES('AIRM',20020204,6.75,6.95,6.50,6.50,24900);
INSERT INTO eod_data VALUES('AIRM',20020205,6.71,6.71,6.45,6.55,9500);
INSERT INTO eod_data VALUES('AIRM',20020206,6.63,6.63,6.15,6.60,12800);
INSERT INTO eod_data VALUES('AIRM',20020207,6.61,6.77,6.15,6.30,23700);
INSERT INTO eod_data VALUES('AIRM',20020208,6.51,6.51,5.75,6.33,117700);
INSERT INTO eod_data VALUES('AIRM',20020211,6.38,6.40,6.12,6.34,45200);
INSERT INTO eod_data VALUES('AIRM',20020212,6.44,6.44,6.02,6.42,25000);
INSERT INTO eod_data VALUES('AIRM',20020213,6.40,6.40,6.37,6.37,1000);
INSERT INTO eod_data VALUES('AIRM',20020214,6.16,6.46,6.15,6.30,33100);
INSERT INTO eod_data VALUES('AIRM',20020215,6.25,6.34,6.15,6.26,6100);
INSERT INTO eod_data VALUES('AIRM',20020219,6.41,6.41,6.00,6.04,30700);
INSERT INTO eod_data VALUES('AIRM',20020220,6.00,6.29,6.00,6.08,17700);
INSERT INTO eod_data VALUES('AIRM',20020221,6.14,6.25,6.08,6.25,13700);
INSERT INTO eod_data VALUES('AIRM',20020222,6.23,6.25,6.10,6.10,8000);
INSERT INTO eod_data VALUES('AIRM',20020225,6.36,6.36,6.01,6.27,38700);
INSERT INTO eod_data VALUES('AIRM',20020226,6.95,7.07,6.71,6.88,190900);
INSERT INTO eod_data VALUES('AIRM',20020227,6.85,7.00,6.74,6.75,109400);
INSERT INTO eod_data VALUES('AIRM',20020228,6.80,6.85,6.76,6.76,37400);
INSERT INTO eod_data VALUES('AIRM',20020301,6.79,6.94,6.77,6.77,49300);
INSERT INTO eod_data VALUES('AIRM',20020304,6.84,6.98,6.78,6.95,68000);
INSERT INTO eod_data VALUES('AIRM',20020305,6.99,7.91,6.76,7.85,402600);
INSERT INTO eod_data VALUES('AIRM',20020306,7.70,7.85,6.97,7.23,128100);
INSERT INTO eod_data VALUES('AIRM',20020307,7.23,7.37,7.00,7.18,65700);
INSERT INTO eod_data VALUES('AIRM',20020308,7.12,7.34,7.10,7.33,33700);
INSERT INTO eod_data VALUES('AIRM',20020311,7.35,7.60,7.07,7.08,67200);
INSERT INTO eod_data VALUES('AIRM',20020312,7.15,7.19,6.76,7.10,49200);
INSERT INTO eod_data VALUES('AIRM',20020313,7.09,7.20,6.89,7.11,25400);
INSERT INTO eod_data VALUES('AIRM',20020314,7.20,7.70,7.10,7.55,129100);
INSERT INTO eod_data VALUES('AIRM',20020315,7.43,7.89,7.30,7.70,92300);
INSERT INTO eod_data VALUES('AIRM',20020318,7.51,7.75,7.32,7.51,26000);
INSERT INTO eod_data VALUES('AIRM',20020319,7.63,7.64,7.25,7.32,27500);
INSERT INTO eod_data VALUES('AIRM',20020320,7.23,7.48,7.10,7.34,72300);
INSERT INTO eod_data VALUES('AIRM',20020321,7.39,7.39,7.20,7.23,17900);
INSERT INTO eod_data VALUES('AIRM',20020322,7.28,7.29,7.12,7.20,18700);
INSERT INTO eod_data VALUES('AIRM',20020325,7.20,7.45,7.15,7.34,55500);
INSERT INTO eod_data VALUES('AIRM',20020326,7.24,7.40,7.12,7.25,21400);
INSERT INTO eod_data VALUES('AIRM',20020327,7.30,7.42,7.16,7.33,20900);
INSERT INTO eod_data VALUES('AIRM',20020328,7.40,7.40,7.16,7.20,13500);
INSERT INTO eod_data VALUES('AIRM',20020401,7.20,7.21,7.02,7.11,22400);
INSERT INTO eod_data VALUES('AIRM',20020402,7.10,7.35,6.92,7.30,53700);
INSERT INTO eod_data VALUES('AIRM',20020403,7.38,7.44,7.06,7.38,174900);
INSERT INTO eod_data VALUES('AIRM',20020404,7.40,7.45,7.19,7.39,31300);
INSERT INTO eod_data VALUES('AIRM',20020405,7.40,7.40,6.90,7.00,86400);
INSERT INTO eod_data VALUES('AIRM',20020408,6.90,7.20,6.90,7.20,16800);
INSERT INTO eod_data VALUES('AIRM',20020409,7.20,7.29,7.11,7.29,35000);
INSERT INTO eod_data VALUES('AIRM',20020410,7.29,7.38,6.97,7.33,105200);
INSERT INTO eod_data VALUES('AIRM',20020411,7.34,7.34,7.10,7.27,36400);
INSERT INTO eod_data VALUES('AIRM',20020412,7.20,7.30,7.10,7.10,61500);
INSERT INTO eod_data VALUES('AIRM',20020415,7.05,7.41,7.05,7.35,110400);
INSERT INTO eod_data VALUES('AIRM',20020416,7.40,8.20,7.35,8.02,258400);
INSERT INTO eod_data VALUES('AIRM',20020417,8.04,8.15,7.93,8.05,114000);
INSERT INTO eod_data VALUES('AIRM',20020418,8.24,8.91,8.11,8.80,375900);
INSERT INTO eod_data VALUES('AIRM',20020419,8.80,9.32,8.71,9.00,174600);
INSERT INTO eod_data VALUES('AIRM',20020422,9.00,9.51,8.95,9.50,152000);
INSERT INTO eod_data VALUES('AIRM',20020423,9.58,9.64,8.90,9.30,92400);
INSERT INTO eod_data VALUES('AIRM',20020424,9.25,9.50,9.05,9.25,172900);
INSERT INTO eod_data VALUES('AIRM',20020425,9.16,9.32,8.92,9.21,103300);
INSERT INTO eod_data VALUES('AIRM',20020426,9.20,9.25,8.78,9.14,131900);
INSERT INTO eod_data VALUES('AIRM',20020429,8.92,9.14,8.88,9.05,139000);
INSERT INTO eod_data VALUES('AIRM',20020430,8.92,9.07,8.37,8.94,69600);
INSERT INTO eod_data VALUES('AIRM',20020501,8.75,8.90,8.50,8.77,134600);
INSERT INTO eod_data VALUES('AIRM',20020502,8.95,9.70,8.54,9.70,111800);
INSERT INTO eod_data VALUES('AIRM',20020503,9.70,10.15,9.69,10.00,140300);
INSERT INTO eod_data VALUES('AIRM',20020506,10.00,10.30,9.34,9.95,154900);
INSERT INTO eod_data VALUES('AIRM',20020507,9.23,10.24,9.15,10.00,261200);
INSERT INTO eod_data VALUES('AIRM',20020508,10.13,10.72,10.06,10.38,249300);
INSERT INTO eod_data VALUES('AIRM',20020509,10.55,10.60,10.30,10.40,193900);
INSERT INTO eod_data VALUES('AIRM',20020510,10.54,10.55,9.59,10.19,199700);
INSERT INTO eod_data VALUES('AIRM',20020513,10.36,10.50,10.09,10.47,103400);
INSERT INTO eod_data VALUES('AIRM',20020514,10.62,10.70,10.43,10.55,198100);
INSERT INTO eod_data VALUES('AIRM',20020515,10.66,11.25,10.55,11.04,465900);
INSERT INTO eod_data VALUES('AIRM',20020516,11.11,11.12,10.60,10.90,343700);
INSERT INTO eod_data VALUES('AIRM',20020517,10.99,10.99,10.24,10.55,173400);
INSERT INTO eod_data VALUES('AIRM',20020520,10.69,10.94,10.55,10.80,156700);
INSERT INTO eod_data VALUES('AIRM',20020521,10.91,10.91,10.38,10.50,92100);
INSERT INTO eod_data VALUES('AIRM',20020522,10.41,10.80,10.25,10.78,111600);
INSERT INTO eod_data VALUES('AIRM',20020523,10.75,10.75,10.45,10.55,91500);
INSERT INTO eod_data VALUES('AIRM',20020524,10.55,10.79,10.45,10.63,123300);
INSERT INTO eod_data VALUES('AIRM',20020528,10.69,10.80,10.34,10.75,327100);
INSERT INTO eod_data VALUES('AIRM',20020529,11.07,11.73,11.03,11.64,878500);
INSERT INTO eod_data VALUES('AIRM',20020530,11.81,11.81,11.25,11.45,303400);
INSERT INTO eod_data VALUES('AIRM',20020531,11.54,11.65,11.30,11.50,176400);
INSERT INTO eod_data VALUES('AIRM',20020603,11.74,11.74,10.51,10.70,297200);
INSERT INTO eod_data VALUES('AIRM',20020604,10.60,10.79,9.33,9.59,497200);
INSERT INTO eod_data VALUES('AIRM',20020605,9.58,10.25,8.90,10.15,178100);
INSERT INTO eod_data VALUES('AIRM',20020606,10.00,10.25,10.00,10.15,83300);
INSERT INTO eod_data VALUES('AIRM',20020607,10.07,10.40,9.66,10.35,108700);
INSERT INTO eod_data VALUES('AIRM',20020610,10.21,10.39,10.01,10.25,92500);
INSERT INTO eod_data VALUES('AIRM',20020611,10.23,10.72,10.20,10.69,130800);
INSERT INTO eod_data VALUES('AIRM',20020612,10.74,10.90,10.20,10.30,127400);
INSERT INTO eod_data VALUES('AIRM',20020613,10.13,10.30,9.00,9.03,270200);
INSERT INTO eod_data VALUES('AIRM',20020614,7.97,9.24,7.96,8.70,395600);
INSERT INTO eod_data VALUES('AIRM',20020617,8.86,9.24,8.62,8.80,120100);
INSERT INTO eod_data VALUES('AIRM',20020618,9.04,9.25,8.85,9.05,79700);
INSERT INTO eod_data VALUES('AIRM',20020619,9.05,9.09,8.50,8.72,78400);
INSERT INTO eod_data VALUES('AIRM',20020620,8.61,8.92,8.50,8.85,66800);
INSERT INTO eod_data VALUES('AIRM',20020621,8.93,8.93,8.21,8.26,106300);
INSERT INTO eod_data VALUES('AIRM',20020624,8.29,8.30,7.60,7.87,167900);
INSERT INTO eod_data VALUES('AIRM',20020625,7.85,8.10,7.70,7.92,105900);
INSERT INTO eod_data VALUES('AIRM',20020626,7.78,8.30,7.12,8.10,82600);
INSERT INTO eod_data VALUES('AIRM',20020627,8.10,8.89,8.10,8.89,127300);
INSERT INTO eod_data VALUES('AIRM',20020628,8.82,9.15,8.80,9.02,113400);
INSERT INTO eod_data VALUES('AIRM',20020701,9.18,9.25,8.76,8.76,33700);
INSERT INTO eod_data VALUES('AIRM',20020702,8.95,8.95,8.02,8.30,71800);
INSERT INTO eod_data VALUES('AIRM',20020703,8.02,8.40,7.90,8.35,46800);
INSERT INTO eod_data VALUES('AIRM',20020705,8.13,8.62,8.07,8.53,20900);
INSERT INTO eod_data VALUES('AIRM',20020708,8.62,8.62,8.30,8.35,52200);
INSERT INTO eod_data VALUES('AIRM',20020709,8.02,8.36,8.02,8.10,72000);
INSERT INTO eod_data VALUES('AIRM',20020710,8.18,8.38,8.00,8.28,49200);
INSERT INTO eod_data VALUES('AIRM',20020711,8.05,8.30,8.05,8.20,27400);
INSERT INTO eod_data VALUES('AIRM',20020712,8.19,8.19,8.07,8.10,31600);
INSERT INTO eod_data VALUES('AIRM',20020715,8.00,8.13,7.62,8.12,113000);
INSERT INTO eod_data VALUES('AIRM',20020716,7.92,8.25,7.92,8.12,50700);
INSERT INTO eod_data VALUES('AIRM',20020717,8.39,8.43,7.97,8.00,49300);
INSERT INTO eod_data VALUES('AIRM',20020718,8.12,8.12,7.75,7.77,62400);
INSERT INTO eod_data VALUES('AIRM',20020719,7.90,7.90,6.99,7.15,70900);
INSERT INTO eod_data VALUES('AIRM',20020722,6.47,6.71,6.02,6.10,190200);
INSERT INTO eod_data VALUES('AIRM',20020723,6.10,6.25,5.26,5.26,186500);
INSERT INTO eod_data VALUES('AIRM',20020724,4.20,5.75,4.20,5.61,297728);
INSERT INTO eod_data VALUES('AIRM',20020725,5.61,5.81,5.35,5.75,186900);
INSERT INTO eod_data VALUES('AIRM',20020726,5.81,6.80,5.50,6.70,99600);
INSERT INTO eod_data VALUES('AIRM',20020729,6.90,7.28,6.75,6.90,119500);
INSERT INTO eod_data VALUES('AIRM',20020730,7.12,7.23,6.31,7.06,78350);
INSERT INTO eod_data VALUES('AIRM',20020731,7.05,7.23,6.90,7.10,48450);
INSERT INTO eod_data VALUES('AIRM',20020801,7.01,7.58,7.01,7.28,33495);
INSERT INTO eod_data VALUES('AIRM',20020802,7.44,7.46,7.00,7.02,39000);
INSERT INTO eod_data VALUES('AIRM',20020805,7.02,7.26,6.50,7.00,46300);
INSERT INTO eod_data VALUES('AIRM',20020806,7.11,7.46,6.50,6.90,87386);
INSERT INTO eod_data VALUES('AIRM',20020807,6.62,6.99,6.38,6.60,65600);
INSERT INTO eod_data VALUES('AIRM',20020808,6.60,6.88,6.46,6.75,66000);
INSERT INTO eod_data VALUES('AIRM',20020809,6.40,6.63,6.10,6.12,52300);
INSERT INTO eod_data VALUES('AIRM',20020812,6.15,6.39,6.05,6.20,47800);
INSERT INTO eod_data VALUES('AIRM',20020813,6.15,6.22,5.90,6.00,60355);
INSERT INTO eod_data VALUES('AIRM',20020814,6.60,6.60,5.59,5.96,56300);
INSERT INTO eod_data VALUES('AIRM',20020815,5.96,6.04,5.50,5.88,69100);
INSERT INTO eod_data VALUES('AIRM',20020816,5.95,6.00,5.60,5.72,45637);
INSERT INTO eod_data VALUES('AIRM',20020819,5.75,5.86,5.30,5.38,72300);
INSERT INTO eod_data VALUES('AIRM',20020820,5.31,6.00,5.30,5.81,27700);
INSERT INTO eod_data VALUES('AIRM',20020821,5.90,6.58,5.85,6.57,48390);
INSERT INTO eod_data VALUES('AIRM',20020822,6.35,6.75,6.31,6.45,60000);
INSERT INTO eod_data VALUES('AIRM',20020823,6.75,6.75,6.11,6.47,25400);
INSERT INTO eod_data VALUES('AIRM',20020826,6.51,6.58,6.38,6.53,7185);
INSERT INTO eod_data VALUES('AIRM',20020827,6.59,6.59,6.05,6.36,23274);
INSERT INTO eod_data VALUES('AIRM',20020828,6.20,6.41,6.20,6.35,26900);
INSERT INTO eod_data VALUES('AIRM',20020829,6.22,6.34,5.87,6.03,86100);
INSERT INTO eod_data VALUES('AIRM',20020830,6.00,6.35,5.94,6.20,35300);
INSERT INTO eod_data VALUES('AIRM',20020903,6.06,6.06,5.40,5.45,136290);
INSERT INTO eod_data VALUES('AIRM',20020904,5.42,5.72,5.10,5.23,169500);
INSERT INTO eod_data VALUES('AIRM',20020905,5.21,5.33,5.00,5.33,173828);
INSERT INTO eod_data VALUES('AIRM',20020906,5.47,5.60,5.43,5.52,149700);
INSERT INTO eod_data VALUES('AIRM',20020909,5.47,5.87,5.16,5.87,59200);
INSERT INTO eod_data VALUES('AIRM',20020910,5.80,6.30,5.70,6.29,57050);
INSERT INTO eod_data VALUES('AIRM',20020911,6.29,6.29,6.12,6.25,20000);
INSERT INTO eod_data VALUES('AIRM',20020912,6.00,6.33,5.91,6.26,24475);
INSERT INTO eod_data VALUES('AIRM',20020913,6.11,6.35,6.03,6.23,8900);
INSERT INTO eod_data VALUES('AIRM',20020916,6.23,6.30,5.95,6.29,27000);
INSERT INTO eod_data VALUES('AIRM',20020917,6.14,6.35,5.99,6.20,16000);
INSERT INTO eod_data VALUES('AIRM',20020918,6.05,6.27,5.96,6.25,73800);
INSERT INTO eod_data VALUES('AIRM',20020919,6.19,6.19,5.75,5.90,19350);
INSERT INTO eod_data VALUES('AIRM',20020920,6.02,6.07,5.90,6.00,25774);
INSERT INTO eod_data VALUES('AIRM',20020923,6.00,6.15,5.77,6.10,23000);
INSERT INTO eod_data VALUES('AIRM',20020924,6.05,6.18,5.82,6.04,39800);
INSERT INTO eod_data VALUES('AIRM',20020925,6.00,6.17,6.00,6.14,14500);
INSERT INTO eod_data VALUES('AIRM',20020926,6.07,6.30,6.07,6.30,19100);
INSERT INTO eod_data VALUES('AIRM',20020927,6.20,6.20,6.00,6.05,8455);
INSERT INTO eod_data VALUES('AIRM',20020930,6.01,6.15,6.01,6.15,360031);
INSERT INTO eod_data VALUES('AIRM',20021001,6.20,6.93,6.20,6.63,69100);
INSERT INTO eod_data VALUES('AIRM',20021002,6.87,7.00,6.55,7.00,20700);
INSERT INTO eod_data VALUES('AIRM',20021003,7.00,7.16,6.75,7.14,23000);
INSERT INTO eod_data VALUES('AIRM',20021004,7.10,7.29,6.92,6.96,29850);
INSERT INTO eod_data VALUES('AIRM',20021007,7.13,7.14,6.75,6.81,24550);
INSERT INTO eod_data VALUES('AIRM',20021008,6.79,7.25,6.75,6.90,33930);
INSERT INTO eod_data VALUES('AIRM',20021009,6.80,6.83,6.55,6.62,15278);
INSERT INTO eod_data VALUES('AIRM',20021010,6.63,6.63,6.54,6.62,11150);
INSERT INTO eod_data VALUES('AIRM',20021011,6.54,6.61,5.81,6.05,99620);
INSERT INTO eod_data VALUES('AIRM',20021014,6.05,6.14,6.01,6.04,15750);
INSERT INTO eod_data VALUES('AIRM',20021015,6.03,6.23,5.67,5.75,131400);
INSERT INTO eod_data VALUES('AIRM',20021016,5.79,5.79,5.22,5.28,124755);
INSERT INTO eod_data VALUES('AIRM',20021017,5.92,6.88,5.80,6.22,73698);
INSERT INTO eod_data VALUES('AIRM',20021018,6.30,6.35,5.75,6.01,39300);
INSERT INTO eod_data VALUES('AIRM',20021021,6.18,6.30,5.97,6.16,29600);
INSERT INTO eod_data VALUES('AIRM',20021022,6.09,6.35,6.01,6.29,19200);
INSERT INTO eod_data VALUES('AIRM',20021023,6.21,6.40,5.94,6.16,30721);
INSERT INTO eod_data VALUES('AIRM',20021024,6.38,6.38,6.10,6.10,25400);
INSERT INTO eod_data VALUES('AIRM',20021025,6.05,6.19,5.75,6.16,13400);
INSERT INTO eod_data VALUES('AIRM',20021028,6.01,6.25,6.01,6.21,11300);
INSERT INTO eod_data VALUES('AIRM',20021029,6.10,6.19,6.01,6.13,13100);
INSERT INTO eod_data VALUES('AIRM',20021030,6.16,6.29,6.05,6.20,10170);
INSERT INTO eod_data VALUES('AIRM',20021031,6.17,6.17,5.79,6.07,41500);
INSERT INTO eod_data VALUES('AIRM',20021101,5.94,6.25,5.92,6.00,23197);
INSERT INTO eod_data VALUES('AIRM',20021104,6.27,6.27,5.79,5.88,37300);
INSERT INTO eod_data VALUES('AIRM',20021105,5.81,6.10,5.81,6.09,6600);
INSERT INTO eod_data VALUES('AIRM',20021106,6.06,6.17,5.82,5.94,44000);
INSERT INTO eod_data VALUES('AIRM',20021107,5.95,6.05,5.83,5.93,12800);
INSERT INTO eod_data VALUES('AIRM',20021108,5.84,5.95,5.75,5.79,36500);
INSERT INTO eod_data VALUES('AIRM',20021111,5.79,5.93,5.75,5.90,14400);
INSERT INTO eod_data VALUES('AIRM',20021112,5.81,5.81,5.50,5.60,129130);
INSERT INTO eod_data VALUES('AIRM',20021113,5.56,5.70,5.51,5.51,46800);
INSERT INTO eod_data VALUES('AIRM',20021114,5.55,5.62,5.50,5.60,23500);
INSERT INTO eod_data VALUES('AIRM',20021115,5.58,5.58,5.50,5.53,24300);
INSERT INTO eod_data VALUES('AIRM',20021118,5.52,5.65,5.35,5.40,135000);
INSERT INTO eod_data VALUES('AIRM',20021119,5.40,5.55,5.35,5.40,18100);
INSERT INTO eod_data VALUES('AIRM',20021120,5.49,5.50,5.38,5.39,16600);
INSERT INTO eod_data VALUES('AIRM',20021121,5.40,5.50,5.31,5.47,15000);
INSERT INTO eod_data VALUES('AIRM',20021122,5.49,5.49,5.30,5.44,21200);
INSERT INTO eod_data VALUES('AIRM',20021125,5.32,5.49,5.28,5.35,160900);
INSERT INTO eod_data VALUES('AIRM',20021126,5.32,5.35,5.31,5.35,156200);
INSERT INTO eod_data VALUES('AIRM',20021127,5.35,5.35,5.34,5.35,68700);
INSERT INTO eod_data VALUES('AIRM',20021129,5.35,5.35,5.29,5.30,23500);
INSERT INTO eod_data VALUES('AIRM',20021202,5.30,5.38,5.23,5.25,105350);
INSERT INTO eod_data VALUES('AIRM',20021203,5.40,5.46,5.25,5.30,73500);
INSERT INTO eod_data VALUES('AIRM',20021204,5.38,5.38,5.25,5.30,24300);
INSERT INTO eod_data VALUES('AIRM',20021205,5.39,5.39,5.25,5.30,18600);
INSERT INTO eod_data VALUES('AIRM',20021206,5.25,5.47,5.23,5.28,26400);
INSERT INTO eod_data VALUES('AIRM',20021209,5.33,5.90,5.33,5.79,29450);
INSERT INTO eod_data VALUES('AIRM',20021210,5.90,6.00,5.65,5.70,9600);
INSERT INTO eod_data VALUES('AIRM',20021211,5.73,5.84,5.51,5.80,44600);
INSERT INTO eod_data VALUES('AIRM',20021212,5.65,5.78,5.51,5.64,19426);
INSERT INTO eod_data VALUES('AIRM',20021213,5.70,6.18,5.55,5.95,40100);
INSERT INTO eod_data VALUES('AIRM',20021216,6.10,6.17,6.01,6.12,26200);
INSERT INTO eod_data VALUES('AIRM',20021217,6.03,6.18,6.03,6.15,15900);
INSERT INTO eod_data VALUES('AIRM',20021218,6.15,6.15,5.95,6.01,9700);
INSERT INTO eod_data VALUES('AIRM',20021219,6.07,6.18,5.96,6.16,11560);
INSERT INTO eod_data VALUES('AIRM',20021220,6.20,6.25,5.71,5.80,18000);
INSERT INTO eod_data VALUES('AIRM',20021223,5.95,5.99,5.74,5.94,37900);
INSERT INTO eod_data VALUES('AIRM',20021224,5.91,5.98,5.75,5.97,3600);
INSERT INTO eod_data VALUES('AIRM',20021226,5.90,6.00,5.72,5.96,9399);
INSERT INTO eod_data VALUES('AIRM',20021227,5.75,5.89,5.52,5.81,31100);
INSERT INTO eod_data VALUES('AIRM',20021230,5.84,5.84,5.55,5.64,35700);
INSERT INTO eod_data VALUES('AIRM',20021231,5.53,5.90,5.53,5.70,62301);
INSERT INTO eod_data VALUES('AIRM',20030102,5.80,5.86,5.62,5.79,14720);
INSERT INTO eod_data VALUES('AIRM',20030103,5.85,5.85,5.53,5.70,11000);
INSERT INTO eod_data VALUES('AIRM',20030106,5.75,5.84,5.61,5.70,19500);
INSERT INTO eod_data VALUES('AIRM',20030107,5.63,5.88,5.62,5.64,19600);
INSERT INTO eod_data VALUES('AIRM',20030108,5.68,5.79,5.57,5.72,15480);
INSERT INTO eod_data VALUES('AIRM',20030109,5.65,5.88,5.51,5.86,59000);
INSERT INTO eod_data VALUES('AIRM',20030110,5.62,5.99,5.62,5.87,8100);
INSERT INTO eod_data VALUES('AIRM',20030113,5.64,6.01,5.62,5.81,40895);
INSERT INTO eod_data VALUES('AIRM',20030114,5.81,5.99,5.70,5.93,16000);
INSERT INTO eod_data VALUES('AIRM',20030115,6.00,6.09,5.83,6.05,14100);
INSERT INTO eod_data VALUES('AIRM',20030116,5.95,6.02,5.94,5.94,8200);
INSERT INTO eod_data VALUES('AIRM',20030117,5.94,6.02,5.83,5.95,7305);
INSERT INTO eod_data VALUES('AIRM',20030121,5.61,5.74,5.57,5.62,38300);
INSERT INTO eod_data VALUES('AIRM',20030122,5.58,5.70,5.50,5.51,40400);
INSERT INTO eod_data VALUES('AIRM',20030123,5.51,5.66,5.50,5.50,24900);
INSERT INTO eod_data VALUES('AIRM',20030124,5.66,5.66,5.42,5.49,30800);
INSERT INTO eod_data VALUES('AIRM',20030127,5.52,5.66,5.45,5.45,37000);
INSERT INTO eod_data VALUES('AIRM',20030128,5.50,5.52,5.45,5.49,16600);
INSERT INTO eod_data VALUES('AIRM',20030129,5.49,5.60,5.46,5.55,5600);
INSERT INTO eod_data VALUES('AIRM',20030130,5.60,5.60,5.45,5.50,14600);
INSERT INTO eod_data VALUES('AIRM',20030131,5.58,5.69,5.54,5.66,12400);
INSERT INTO eod_data VALUES('AIRM',20030203,5.66,6.09,5.66,5.97,25000);
INSERT INTO eod_data VALUES('AIRM',20030204,6.01,6.21,5.93,6.15,20200);
INSERT INTO eod_data VALUES('AIRM',20030205,5.88,6.13,5.88,6.10,8500);
INSERT INTO eod_data VALUES('AIRM',20030206,6.10,6.12,5.83,6.11,17400);
INSERT INTO eod_data VALUES('AIRM',20030207,5.98,6.14,5.80,6.14,31900);
INSERT INTO eod_data VALUES('AIRM',20030210,6.16,6.72,5.93,6.40,51200);
INSERT INTO eod_data VALUES('AIRM',20030211,6.47,6.74,6.46,6.66,13200);
INSERT INTO eod_data VALUES('AIRM',20030212,6.35,6.45,5.90,6.12,30700);
INSERT INTO eod_data VALUES('AIRM',20030213,6.10,6.16,6.05,6.07,27404);
INSERT INTO eod_data VALUES('AIRM',20030214,6.04,6.10,6.00,6.08,3500);
INSERT INTO eod_data VALUES('AIRM',20030218,6.14,6.27,6.00,6.14,25804);
INSERT INTO eod_data VALUES('AIRM',20030219,6.11,6.11,5.95,5.95,13100);
INSERT INTO eod_data VALUES('AIRM',20030220,6.00,6.03,5.95,6.00,17600);
INSERT INTO eod_data VALUES('AIRM',20030221,6.25,6.25,5.99,6.00,19900);
INSERT INTO eod_data VALUES('AIRM',20030224,6.00,6.10,5.94,5.98,5200);
INSERT INTO eod_data VALUES('AIRM',20030225,6.00,6.01,5.87,5.96,13400);
INSERT INTO eod_data VALUES('AIRM',20030226,5.89,5.99,5.83,5.83,13300);
INSERT INTO eod_data VALUES('AIRM',20030227,5.92,5.92,5.65,5.70,14800);
INSERT INTO eod_data VALUES('AIRM',20030228,5.67,5.79,5.46,5.53,50096);
INSERT INTO eod_data VALUES('AIRM',20030303,5.49,5.69,5.46,5.61,30000);
INSERT INTO eod_data VALUES('AIRM',20030304,5.79,5.79,5.37,5.50,21800);
INSERT INTO eod_data VALUES('AIRM',20030305,5.79,5.79,5.31,5.40,30000);
INSERT INTO eod_data VALUES('AIRM',20030306,5.31,5.41,5.31,5.32,31000);
INSERT INTO eod_data VALUES('AIRM',20030307,5.43,5.62,5.41,5.42,12500);
INSERT INTO eod_data VALUES('AIRM',20030310,5.45,5.52,5.45,5.49,19100);
INSERT INTO eod_data VALUES('AIRM',20030311,5.50,5.58,5.40,5.48,16000);
INSERT INTO eod_data VALUES('AIRM',20030312,5.59,5.62,5.40,5.52,4600);
INSERT INTO eod_data VALUES('AIRM',20030313,5.40,5.60,5.40,5.60,18500);
INSERT INTO eod_data VALUES('AIRM',20030314,5.70,6.27,5.70,5.99,16200);
INSERT INTO eod_data VALUES('AIRM',20030317,5.90,6.00,5.63,5.96,19300);
INSERT INTO eod_data VALUES('AIRM',20030318,6.05,6.22,6.00,6.13,44000);
INSERT INTO eod_data VALUES('AIRM',20030319,6.19,6.22,6.04,6.09,46600);
INSERT INTO eod_data VALUES('AIRM',20030320,6.05,6.14,6.00,6.10,21000);
INSERT INTO eod_data VALUES('AIRM',20030321,6.06,6.06,5.79,5.93,33900);
INSERT INTO eod_data VALUES('AIRM',20030324,5.79,5.83,5.49,5.70,24600);
INSERT INTO eod_data VALUES('AIRM',20030325,5.65,5.99,5.65,5.99,13100);
INSERT INTO eod_data VALUES('AIRM',20030326,5.98,6.06,5.71,5.79,573800);
INSERT INTO eod_data VALUES('AIRM',20030327,5.76,5.95,5.76,5.86,2000);
INSERT INTO eod_data VALUES('AIRM',20030328,5.81,6.05,5.81,5.96,29400);
INSERT INTO eod_data VALUES('AIRM',20030331,6.00,6.05,5.89,6.04,30800);
INSERT INTO eod_data VALUES('AIRM',20030401,6.04,6.06,5.96,6.04,32000);
INSERT INTO eod_data VALUES('AIRM',20030402,6.07,6.09,5.90,6.04,50100);
INSERT INTO eod_data VALUES('AIRM',20030403,6.01,6.10,6.01,6.02,42200);
INSERT INTO eod_data VALUES('AIRM',20030404,6.10,6.10,6.00,6.00,30400);
INSERT INTO eod_data VALUES('AIRM',20030407,6.01,6.02,5.95,6.01,48600);
INSERT INTO eod_data VALUES('AIRM',20030408,6.05,6.05,5.91,6.00,15300);
INSERT INTO eod_data VALUES('AIRM',20030409,6.00,6.00,5.90,5.90,12800);
INSERT INTO eod_data VALUES('AIRM',20030410,5.99,5.99,5.88,5.91,11500);
INSERT INTO eod_data VALUES('AIRM',20030411,5.86,5.90,5.81,5.85,11500);
INSERT INTO eod_data VALUES('AIRM',20030414,5.81,6.00,5.81,5.99,16500);
INSERT INTO eod_data VALUES('AIRM',20030415,5.95,5.95,5.75,5.75,93400);
INSERT INTO eod_data VALUES('AIRM',20030416,5.71,5.90,5.71,5.90,52000);
INSERT INTO eod_data VALUES('AIRM',20030417,6.00,6.03,5.85,5.85,63000);
INSERT INTO eod_data VALUES('AIRM',20030421,5.95,5.96,5.74,5.85,42000);
INSERT INTO eod_data VALUES('AIRM',20030422,5.90,5.90,5.81,5.85,20900);
INSERT INTO eod_data VALUES('AIRM',20030423,5.84,5.94,5.82,5.94,26000);
INSERT INTO eod_data VALUES('AIRM',20030424,5.71,5.89,5.51,5.72,114400);
INSERT INTO eod_data VALUES('AIRM',20030425,5.71,5.88,5.68,5.82,19800);
INSERT INTO eod_data VALUES('AIRM',20030428,5.79,5.93,5.79,5.85,34800);
INSERT INTO eod_data VALUES('AIRM',20030429,5.90,6.20,5.74,6.14,55100);
INSERT INTO eod_data VALUES('AIRM',20030430,6.11,6.14,5.98,6.05,23818);
INSERT INTO eod_data VALUES('AIRM',20030501,6.14,6.24,6.09,6.20,54350);
INSERT INTO eod_data VALUES('AIRM',20030502,6.19,6.74,6.15,6.47,49900);
INSERT INTO eod_data VALUES('AIRM',20030505,6.49,6.53,6.25,6.49,71400);
INSERT INTO eod_data VALUES('AIRM',20030506,6.52,6.54,6.39,6.54,33300);
INSERT INTO eod_data VALUES('AIRM',20030507,6.42,6.50,6.32,6.40,13500);
INSERT INTO eod_data VALUES('AIRM',20030508,6.50,6.55,6.45,6.55,33100);
INSERT INTO eod_data VALUES('AIRM',20030509,6.51,6.65,6.50,6.65,25762);
INSERT INTO eod_data VALUES('AIRM',20030512,6.56,6.74,6.55,6.65,11200);
INSERT INTO eod_data VALUES('AIRM',20030513,6.70,6.84,6.60,6.84,42400);
INSERT INTO eod_data VALUES('AIRM',20030514,6.85,6.89,6.55,6.58,40900);
INSERT INTO eod_data VALUES('AIRM',20030515,6.51,6.65,6.51,6.65,20100);
INSERT INTO eod_data VALUES('AIRM',20030516,6.66,6.73,6.60,6.73,7700);
INSERT INTO eod_data VALUES('AIRM',20030519,6.51,6.73,6.50,6.52,7700);
INSERT INTO eod_data VALUES('AIRM',20030520,6.55,7.03,6.55,7.03,43900);
INSERT INTO eod_data VALUES('AIRM',20030521,6.81,7.05,6.81,7.00,48200);
INSERT INTO eod_data VALUES('AIRM',20030522,6.82,6.82,6.52,6.75,13200);
INSERT INTO eod_data VALUES('AIRM',20030523,6.70,7.39,6.70,7.39,67000);
INSERT INTO eod_data VALUES('AIRM',20030527,7.49,8.13,7.42,7.94,129700);
INSERT INTO eod_data VALUES('AIRM',20030528,8.21,8.34,7.80,8.00,143130);
INSERT INTO eod_data VALUES('AIRM',20030529,8.00,8.39,8.00,8.19,68380);
INSERT INTO eod_data VALUES('AIRM',20030530,8.38,8.38,7.70,7.85,65900);
INSERT INTO eod_data VALUES('AIRM',20030602,8.03,8.03,7.60,7.95,47200);
INSERT INTO eod_data VALUES('AIRM',20030603,7.90,7.90,7.75,7.80,25200);
INSERT INTO eod_data VALUES('AIRM',20030604,7.76,7.87,7.52,7.78,56300);
INSERT INTO eod_data VALUES('AIRM',20030605,7.50,7.81,7.50,7.56,20500);
INSERT INTO eod_data VALUES('AIRM',20030606,7.60,7.81,7.33,7.47,67400);
INSERT INTO eod_data VALUES('AIRM',20030609,7.62,7.81,7.40,7.61,28600);
INSERT INTO eod_data VALUES('AIRM',20030610,7.65,7.81,7.62,7.80,40158);
INSERT INTO eod_data VALUES('AIRM',20030611,7.86,8.00,7.85,7.92,28900);
INSERT INTO eod_data VALUES('AIRM',20030612,7.96,8.00,7.91,7.91,10600);
INSERT INTO eod_data VALUES('AIRM',20030613,8.00,8.00,7.80,7.85,10300);
INSERT INTO eod_data VALUES('AIRM',20030616,7.95,8.00,7.80,7.83,28300);
INSERT INTO eod_data VALUES('AIRM',20030617,7.80,7.87,7.75,7.78,23050);
INSERT INTO eod_data VALUES('AIRM',20030618,7.80,7.80,7.61,7.78,13600);
INSERT INTO eod_data VALUES('AIRM',20030619,7.79,7.83,7.43,7.63,28000);
INSERT INTO eod_data VALUES('AIRM',20030620,7.42,7.82,7.42,7.57,17500);
INSERT INTO eod_data VALUES('AIRM',20030623,7.51,7.55,7.41,7.50,10195);
INSERT INTO eod_data VALUES('AIRM',20030624,7.44,7.50,7.41,7.43,12200);
INSERT INTO eod_data VALUES('AIRM',20030625,7.41,7.49,7.14,7.28,28700);
INSERT INTO eod_data VALUES('AIRM',20030626,7.20,7.38,7.20,7.28,11500);
INSERT INTO eod_data VALUES('AIRM',20030627,7.31,7.39,7.30,7.34,6800);
INSERT INTO eod_data VALUES('AIRM',20030630,7.30,7.75,7.30,7.75,31700);
INSERT INTO eod_data VALUES('AIRM',20030701,7.80,7.84,7.50,7.72,25436);
INSERT INTO eod_data VALUES('AIRM',20030702,7.54,7.60,7.51,7.53,6100);
INSERT INTO eod_data VALUES('AIRM',20030703,7.51,7.64,7.51,7.64,1000);
INSERT INTO eod_data VALUES('AIRM',20030707,7.64,7.89,7.64,7.89,27750);
INSERT INTO eod_data VALUES('AIRM',20030708,7.70,7.89,7.70,7.82,35100);
INSERT INTO eod_data VALUES('AIRM',20030709,7.73,7.82,7.61,7.67,9700);
INSERT INTO eod_data VALUES('AIRM',20030710,7.57,7.74,7.57,7.74,37800);
INSERT INTO eod_data VALUES('AIRM',20030711,7.56,7.82,7.46,7.70,26270);
INSERT INTO eod_data VALUES('AIRM',20030714,7.53,7.79,7.53,7.60,25679);
INSERT INTO eod_data VALUES('AIRM',20030715,7.52,7.55,7.31,7.55,9700);
INSERT INTO eod_data VALUES('AIRM',20030716,7.64,7.99,7.45,7.50,82700);
INSERT INTO eod_data VALUES('AIRM',20030717,7.42,7.66,7.42,7.50,41000);
INSERT INTO eod_data VALUES('AIRM',20030718,7.54,7.55,7.48,7.50,19500);
INSERT INTO eod_data VALUES('AIRM',20030721,7.50,7.50,7.45,7.50,14900);
INSERT INTO eod_data VALUES('AIRM',20030722,7.16,7.30,6.46,7.08,222140);
INSERT INTO eod_data VALUES('AIRM',20030723,7.01,7.21,6.86,7.04,19500);
INSERT INTO eod_data VALUES('AIRM',20030724,6.88,7.00,6.85,6.99,21500);
INSERT INTO eod_data VALUES('AIRM',20030725,6.90,6.95,6.82,6.83,18600);
INSERT INTO eod_data VALUES('AIRM',20030728,6.89,7.14,6.82,7.04,26700);
INSERT INTO eod_data VALUES('AIRM',20030729,7.03,7.19,6.99,7.17,18600);
INSERT INTO eod_data VALUES('AIRM',20030730,7.00,7.18,7.00,7.13,12300);
INSERT INTO eod_data VALUES('AIRM',20030731,6.91,7.30,6.86,7.30,24360);
INSERT INTO eod_data VALUES('AIRM',20030801,7.34,7.37,7.11,7.20,24951);
INSERT INTO eod_data VALUES('AIRM',20030804,7.20,7.29,7.20,7.21,22600);
INSERT INTO eod_data VALUES('AIRM',20030805,7.20,7.38,7.02,7.12,17800);
INSERT INTO eod_data VALUES('AIRM',20030806,7.05,7.16,7.05,7.15,17800);
INSERT INTO eod_data VALUES('AIRM',20030807,7.16,7.25,7.15,7.19,5300);
INSERT INTO eod_data VALUES('AIRM',20030808,7.29,7.29,7.15,7.15,5500);
INSERT INTO eod_data VALUES('AIRM',20030811,7.08,7.29,7.06,7.17,13500);
INSERT INTO eod_data VALUES('AIRM',20030812,7.10,7.23,7.06,7.23,15800);
INSERT INTO eod_data VALUES('AIRM',20030813,7.16,7.23,7.15,7.19,3500);
INSERT INTO eod_data VALUES('AIRM',20030814,7.15,7.23,7.06,7.23,18500);
INSERT INTO eod_data VALUES('AIRM',20030815,7.21,7.28,7.21,7.23,7300);
INSERT INTO eod_data VALUES('AIRM',20030818,7.21,7.25,7.11,7.23,58300);
INSERT INTO eod_data VALUES('AIRM',20030819,7.16,7.29,7.15,7.24,40000);
INSERT INTO eod_data VALUES('AIRM',20030820,7.32,7.55,7.30,7.47,51600);
INSERT INTO eod_data VALUES('AIRM',20030821,7.44,7.69,7.37,7.65,27200);
INSERT INTO eod_data VALUES('AIRM',20030822,7.41,7.74,7.41,7.63,12300);
INSERT INTO eod_data VALUES('AIRM',20030825,7.43,7.64,7.43,7.64,7957);
INSERT INTO eod_data VALUES('AIRM',20030826,7.95,8.15,7.84,8.05,179515);
INSERT INTO eod_data VALUES('AIRM',20030827,8.05,8.09,7.97,8.03,61450);
INSERT INTO eod_data VALUES('AIRM',20030828,7.99,8.13,7.99,8.01,35014);
INSERT INTO eod_data VALUES('AIRM',20030829,8.13,8.20,7.99,8.04,78100);
INSERT INTO eod_data VALUES('AIRM',20030902,7.97,8.24,7.97,8.20,99500);
INSERT INTO eod_data VALUES('AIRM',20030903,8.17,8.45,8.13,8.34,92800);
INSERT INTO eod_data VALUES('AIRM',20030904,8.30,8.39,8.20,8.35,82142);
INSERT INTO eod_data VALUES('AIRM',20030905,8.33,8.49,8.17,8.40,140250);
INSERT INTO eod_data VALUES('AIRM',20030908,8.58,8.64,8.39,8.53,73300);
INSERT INTO eod_data VALUES('AIRM',20030909,8.59,8.79,8.23,8.65,118573);
INSERT INTO eod_data VALUES('AIRM',20030910,8.69,8.79,8.39,8.78,82800);
INSERT INTO eod_data VALUES('AIRM',20030911,8.80,8.80,8.67,8.68,26822);
INSERT INTO eod_data VALUES('AIRM',20030912,8.75,8.75,8.54,8.75,30800);
INSERT INTO eod_data VALUES('AIRM',20030915,8.61,8.69,8.46,8.55,10600);
INSERT INTO eod_data VALUES('AIRM',20030916,8.30,8.50,8.12,8.39,189900);
INSERT INTO eod_data VALUES('AIRM',20030917,8.30,8.34,8.29,8.30,22100);
INSERT INTO eod_data VALUES('AIRM',20030918,8.26,8.37,8.26,8.36,26300);
INSERT INTO eod_data VALUES('AIRM',20030919,8.26,8.60,8.22,8.57,78660);
INSERT INTO eod_data VALUES('AIRM',20030922,8.41,8.60,8.41,8.56,59100);
INSERT INTO eod_data VALUES('AIRM',20030923,8.89,8.90,8.66,8.73,50500);
INSERT INTO eod_data VALUES('AIRM',20030924,8.80,8.82,8.69,8.75,19425);
INSERT INTO eod_data VALUES('AIRM',20030925,8.62,8.80,8.60,8.74,15399);
INSERT INTO eod_data VALUES('AIRM',20030926,8.77,8.77,8.45,8.75,49732);
INSERT INTO eod_data VALUES('AIRM',20030929,8.70,8.88,8.66,8.88,32407);
INSERT INTO eod_data VALUES('AIRM',20030930,8.90,8.90,8.75,8.78,12800);
INSERT INTO eod_data VALUES('AIRM',20031001,8.90,8.98,8.84,8.96,63900);
INSERT INTO eod_data VALUES('AIRM',20031002,8.95,8.96,8.86,8.94,4658);
INSERT INTO eod_data VALUES('AIRM',20031003,8.96,9.10,8.85,9.07,42858);
INSERT INTO eod_data VALUES('AIRM',20031006,9.00,9.15,8.88,9.02,23000);
INSERT INTO eod_data VALUES('AIRM',20031007,9.10,9.19,8.98,9.14,80000);
INSERT INTO eod_data VALUES('AIRM',20031008,9.14,9.20,9.00,9.00,14298);
INSERT INTO eod_data VALUES('AIRM',20031009,9.02,9.23,8.96,9.07,46240);
INSERT INTO eod_data VALUES('AIRM',20031010,9.10,9.10,9.00,9.03,6900);
INSERT INTO eod_data VALUES('AIRM',20031013,8.98,9.09,8.98,9.01,10900);
INSERT INTO eod_data VALUES('AIRM',20031014,9.09,9.10,8.97,9.10,22474);
INSERT INTO eod_data VALUES('AIRM',20031015,9.02,9.05,8.97,9.00,7300);
INSERT INTO eod_data VALUES('AIRM',20031016,8.97,9.00,8.97,9.00,11100);
INSERT INTO eod_data VALUES('AIRM',20031017,8.96,9.03,8.85,8.85,32400);
INSERT INTO eod_data VALUES('AIRM',20031020,8.97,8.97,8.77,8.78,20500);
INSERT INTO eod_data VALUES('AIRM',20031021,8.83,8.84,8.75,8.75,18896);
INSERT INTO eod_data VALUES('AIRM',20031022,8.78,8.80,8.67,8.79,28700);
INSERT INTO eod_data VALUES('AIRM',20031023,8.68,9.10,8.60,9.09,40613);
INSERT INTO eod_data VALUES('AIRM',20031024,9.12,9.19,8.78,9.00,19879);
INSERT INTO eod_data VALUES('AIRM',20031027,9.00,9.00,8.84,8.95,11100);
INSERT INTO eod_data VALUES('AIRM',20031028,8.99,8.99,8.66,8.90,27000);
INSERT INTO eod_data VALUES('AIRM',20031029,8.90,9.02,8.78,8.97,22700);
INSERT INTO eod_data VALUES('AIRM',20031030,8.97,8.97,8.75,8.89,9936);
INSERT INTO eod_data VALUES('AIRM',20031031,8.76,9.04,8.76,9.04,14200);
INSERT INTO eod_data VALUES('AIRM',20031103,8.94,9.24,8.91,9.12,51000);
INSERT INTO eod_data VALUES('AIRM',20031104,9.29,9.99,9.28,9.60,196378);
INSERT INTO eod_data VALUES('AIRM',20031105,9.84,10.00,9.50,9.54,71832);
INSERT INTO eod_data VALUES('AIRM',20031106,9.65,9.65,9.25,9.34,36260);
INSERT INTO eod_data VALUES('AIRM',20031107,9.40,9.40,9.31,9.35,51994);
INSERT INTO eod_data VALUES('AIRM',20031110,9.39,9.80,9.35,9.69,109096);
INSERT INTO eod_data VALUES('AIRM',20031111,9.63,9.63,9.39,9.40,39077);
INSERT INTO eod_data VALUES('AIRM',20031112,9.40,9.50,9.26,9.34,30791);
INSERT INTO eod_data VALUES('AIRM',20031113,9.21,9.45,9.14,9.31,54587);
INSERT INTO eod_data VALUES('AIRM',20031114,9.26,9.35,9.16,9.35,34135);
INSERT INTO eod_data VALUES('AIRM',20031117,9.35,9.40,9.02,9.23,18320);
INSERT INTO eod_data VALUES('AIRM',20031118,9.24,9.24,9.07,9.07,11925);
INSERT INTO eod_data VALUES('AIRM',20031119,9.07,9.14,8.74,8.79,49176);
INSERT INTO eod_data VALUES('AIRM',20031120,8.73,9.10,8.73,8.96,35553);
INSERT INTO eod_data VALUES('AIRM',20031121,8.89,8.89,8.22,8.75,100186);
INSERT INTO eod_data VALUES('AIRM',20031124,8.98,9.04,8.70,9.00,67960);
INSERT INTO eod_data VALUES('AIRM',20031125,8.98,9.24,8.98,9.04,28552);
INSERT INTO eod_data VALUES('AIRM',20031128,8.98,9.12,8.93,9.09,9050);
INSERT INTO eod_data VALUES('AIRM',20031201,9.09,9.30,8.89,9.05,320475);
INSERT INTO eod_data VALUES('AIRM',20031202,8.95,9.13,8.81,9.13,157160);
INSERT INTO eod_data VALUES('AIRM',20031203,9.14,9.24,8.92,9.12,81638);
INSERT INTO eod_data VALUES('AIRM',20031204,9.06,9.30,9.00,9.15,42540);
INSERT INTO eod_data VALUES('AIRM',20031205,9.06,9.06,8.81,8.89,24840);
INSERT INTO eod_data VALUES('AIRM',20031208,8.86,8.86,8.26,8.70,69406);
INSERT INTO eod_data VALUES('AIRM',20031209,8.74,8.75,8.58,8.75,9260);
INSERT INTO eod_data VALUES('AIRM',20031210,8.88,8.88,8.26,8.56,23323);
INSERT INTO eod_data VALUES('AIRM',20031211,8.54,8.58,8.41,8.56,4924);
INSERT INTO eod_data VALUES('AIRM',20031212,8.51,8.59,8.49,8.51,9975);
INSERT INTO eod_data VALUES('AIRM',20031215,8.59,8.59,8.36,8.36,23250);
INSERT INTO eod_data VALUES('AIRM',20031216,8.43,8.54,8.31,8.46,12420);
INSERT INTO eod_data VALUES('AIRM',20031217,8.45,8.75,8.45,8.75,16450);
INSERT INTO eod_data VALUES('AIRM',20031218,8.74,8.77,8.56,8.75,17720);
INSERT INTO eod_data VALUES('AIRM',20031219,8.50,8.79,8.50,8.55,15950);
INSERT INTO eod_data VALUES('AIRM',20031222,8.51,8.51,8.36,8.37,35107);
INSERT INTO eod_data VALUES('AIRM',20031223,8.36,8.54,8.19,8.50,59010);
INSERT INTO eod_data VALUES('AIRM',20031224,8.54,8.65,8.54,8.65,8174);
INSERT INTO eod_data VALUES('AIRM',20031226,8.56,8.74,8.16,8.16,18200);
INSERT INTO eod_data VALUES('AIRM',20031229,8.17,8.54,8.17,8.40,30844);
INSERT INTO eod_data VALUES('AIRM',20031230,8.43,8.65,8.43,8.65,23300);
INSERT INTO eod_data VALUES('AIRM',20031231,8.50,8.98,8.40,8.98,33490);
INSERT INTO eod_data VALUES('AIRM',20040102,8.99,9.00,8.63,9.00,69602);
INSERT INTO eod_data VALUES('AIRM',20040105,9.06,9.10,8.70,8.70,47190);
INSERT INTO eod_data VALUES('AIRM',20040106,8.55,8.70,8.53,8.60,110345);
INSERT INTO eod_data VALUES('AIRM',20040107,8.75,8.83,8.73,8.75,44020);
INSERT INTO eod_data VALUES('AIRM',20040108,8.75,8.90,8.66,8.68,46768);
INSERT INTO eod_data VALUES('AIRM',20040109,8.68,8.70,8.45,8.55,93621);
INSERT INTO eod_data VALUES('AIRM',20040112,8.55,8.74,8.46,8.74,177602);
INSERT INTO eod_data VALUES('AIRM',20040113,8.57,8.76,8.50,8.62,137325);
INSERT INTO eod_data VALUES('AIRM',20040114,8.49,8.90,8.49,8.72,39038);
INSERT INTO eod_data VALUES('AIRM',20040115,8.73,8.79,8.56,8.68,5070);
INSERT INTO eod_data VALUES('AIRM',20040116,8.67,8.73,8.52,8.69,17280);
INSERT INTO eod_data VALUES('AIRM',20040120,8.57,8.75,8.57,8.65,21463);
INSERT INTO eod_data VALUES('AIRM',20040121,8.75,8.80,8.69,8.79,11500);
INSERT INTO eod_data VALUES('AIRM',20040122,8.66,8.80,8.66,8.78,5608);
INSERT INTO eod_data VALUES('AIRM',20040123,8.60,8.85,8.55,8.85,33566);
INSERT INTO eod_data VALUES('AIRM',20040126,8.80,9.30,8.80,9.21,57422);
INSERT INTO eod_data VALUES('AIRM',20040127,9.13,9.33,9.13,9.30,73640);
INSERT INTO eod_data VALUES('AIRM',20040128,9.11,9.30,8.90,9.23,54358);
INSERT INTO eod_data VALUES('AIRM',20040129,9.17,9.17,9.10,9.10,19662);
INSERT INTO eod_data VALUES('AIRM',20040130,9.00,9.05,8.93,8.95,15775);
INSERT INTO eod_data VALUES('AIRM',20040202,8.80,8.92,8.80,8.85,12703);
INSERT INTO eod_data VALUES('AIRM',20040203,8.81,8.85,8.62,8.85,11059);
INSERT INTO eod_data VALUES('AIRM',20040204,8.70,8.90,8.50,8.76,29040);
INSERT INTO eod_data VALUES('AIRM',20040205,8.97,9.12,8.87,9.12,20127);
INSERT INTO eod_data VALUES('AIRM',20040206,8.86,9.15,8.86,9.15,34471);
INSERT INTO eod_data VALUES('AIRM',20040209,9.11,9.30,9.07,9.27,20480);
INSERT INTO eod_data VALUES('AIRM',20040210,9.05,9.13,9.00,9.04,20160);
INSERT INTO eod_data VALUES('AIRM',20040211,9.10,9.20,8.99,9.20,27748);
INSERT INTO eod_data VALUES('AIRM',20040212,9.20,9.33,9.03,9.31,51590);
INSERT INTO eod_data VALUES('AIRM',20040213,9.26,9.30,9.20,9.23,24115);
INSERT INTO eod_data VALUES('AIRM',20040217,9.30,9.30,9.11,9.14,12900);
INSERT INTO eod_data VALUES('AIRM',20040218,8.97,9.15,8.89,9.08,24550);
INSERT INTO eod_data VALUES('AIRM',20040219,8.97,9.25,8.97,9.16,83350);
INSERT INTO eod_data VALUES('AIRM',20040220,9.16,9.20,8.96,9.00,18715);
INSERT INTO eod_data VALUES('AIRM',20040223,8.91,9.04,8.91,8.94,63838);
INSERT INTO eod_data VALUES('AIRM',20040224,9.05,9.05,8.90,9.00,19225);
INSERT INTO eod_data VALUES('AIRM',20040225,8.91,9.00,8.91,9.00,27042);
INSERT INTO eod_data VALUES('AIRM',20040226,8.99,8.99,8.92,8.93,15200);
INSERT INTO eod_data VALUES('AIRM',20040227,8.97,9.00,8.90,8.95,18589);
INSERT INTO eod_data VALUES('AIRM',20040301,8.98,9.02,8.96,9.02,14680);
INSERT INTO eod_data VALUES('AIRM',20040302,9.02,9.02,8.94,9.00,28540);
INSERT INTO eod_data VALUES('AIRM',20040303,9.02,9.02,8.90,9.02,38820);
INSERT INTO eod_data VALUES('AIRM',20040304,9.07,9.44,9.00,9.25,41737);
INSERT INTO eod_data VALUES('AIRM',20040305,9.15,9.25,9.03,9.23,10290);
INSERT INTO eod_data VALUES('AIRM',20040308,9.02,9.22,9.02,9.15,33197);
INSERT INTO eod_data VALUES('AIRM',20040309,9.18,9.30,9.00,9.09,39100);
INSERT INTO eod_data VALUES('AIRM',20040310,9.13,9.50,9.03,9.33,46830);
INSERT INTO eod_data VALUES('AIRM',20040311,9.06,9.08,8.70,8.98,76353);
INSERT INTO eod_data VALUES('AIRM',20040312,8.81,9.00,8.75,8.88,32410);
INSERT INTO eod_data VALUES('AIRM',20040315,8.75,8.94,8.75,8.76,37891);
INSERT INTO eod_data VALUES('AIRM',20040316,8.75,8.88,8.74,8.83,27265);
INSERT INTO eod_data VALUES('AIRM',20040317,8.75,8.83,8.72,8.80,36410);
INSERT INTO eod_data VALUES('AIRM',20040318,8.80,8.81,8.70,8.76,43192);
INSERT INTO eod_data VALUES('AIRM',20040319,8.89,8.95,8.25,8.45,74613);
INSERT INTO eod_data VALUES('AIRM',20040322,8.32,8.72,8.32,8.65,17103);
INSERT INTO eod_data VALUES('AIRM',20040323,8.65,8.67,8.44,8.47,20530);
INSERT INTO eod_data VALUES('AIRM',20040324,8.59,8.74,8.26,8.73,83700);
INSERT INTO eod_data VALUES('AIRM',20040325,8.63,8.91,8.63,8.85,19150);
INSERT INTO eod_data VALUES('AIRM',20040326,8.84,8.92,8.64,8.70,36642);
INSERT INTO eod_data VALUES('AIRM',20040329,8.67,8.84,8.66,8.82,13100);
INSERT INTO eod_data VALUES('AIRM',20040330,8.81,8.89,8.74,8.86,23935);
INSERT INTO eod_data VALUES('AIRM',20040331,8.76,9.00,8.71,9.00,18441);
INSERT INTO eod_data VALUES('AIRM',20040401,8.97,9.05,8.77,8.99,30600);
INSERT INTO eod_data VALUES('AIRM',20040402,8.91,9.15,8.91,9.08,43700);
INSERT INTO eod_data VALUES('AIRM',20040405,9.27,9.31,9.18,9.20,27214);
INSERT INTO eod_data VALUES('AIRM',20040406,9.18,9.18,8.90,9.00,14100);
INSERT INTO eod_data VALUES('AIRM',20040407,8.92,9.12,8.91,9.04,17466);
INSERT INTO eod_data VALUES('AIRM',20040408,9.02,9.02,8.95,8.98,23570);
INSERT INTO eod_data VALUES('AIRM',20040412,8.99,9.00,8.71,8.78,15985);
INSERT INTO eod_data VALUES('AIRM',20040413,8.83,8.93,8.77,8.85,28062);
INSERT INTO eod_data VALUES('AIRM',20040414,8.81,8.93,8.80,8.91,18930);
INSERT INTO eod_data VALUES('AIRM',20040415,8.89,8.96,8.82,8.87,13617);
INSERT INTO eod_data VALUES('AIRM',20040416,8.90,9.06,8.88,9.00,70700);
INSERT INTO eod_data VALUES('AIRM',20040419,8.91,9.15,8.91,9.09,85530);
INSERT INTO eod_data VALUES('AIRM',20040420,8.91,9.38,8.91,9.15,32873);
INSERT INTO eod_data VALUES('AIRM',20040421,9.16,9.16,8.89,9.02,21889);
INSERT INTO eod_data VALUES('AIRM',20040422,8.54,9.06,7.96,8.49,315087);
INSERT INTO eod_data VALUES('AIRM',20040423,8.20,8.35,8.01,8.19,148313);
INSERT INTO eod_data VALUES('AIRM',20040426,8.18,8.23,8.01,8.06,76076);
INSERT INTO eod_data VALUES('AIRM',20040427,8.06,8.51,8.04,8.42,46521);
INSERT INTO eod_data VALUES('AIRM',20040428,8.45,8.45,8.06,8.18,66350);
INSERT INTO eod_data VALUES('AIRM',20040429,8.16,8.29,8.15,8.15,21463);
INSERT INTO eod_data VALUES('AIRM',20040430,8.12,8.15,8.03,8.04,11535);
INSERT INTO eod_data VALUES('AIRM',20040503,8.06,8.44,8.03,8.09,43444);
INSERT INTO eod_data VALUES('AIRM',20040504,8.06,8.15,8.04,8.05,12135);
INSERT INTO eod_data VALUES('AIRM',20040505,8.03,8.10,8.03,8.07,23900);
INSERT INTO eod_data VALUES('AIRM',20040506,8.04,8.10,8.02,8.10,9600);
INSERT INTO eod_data VALUES('AIRM',20040507,8.10,8.10,8.02,8.07,38950);
INSERT INTO eod_data VALUES('AIRM',20040510,8.05,8.05,8.00,8.01,14388);
INSERT INTO eod_data VALUES('AIRM',20040511,8.12,8.15,8.01,8.13,16830);
INSERT INTO eod_data VALUES('AIRM',20040512,8.02,8.10,8.02,8.06,37130);
INSERT INTO eod_data VALUES('AIRM',20040513,8.02,8.02,7.76,7.95,146075);
INSERT INTO eod_data VALUES('AIRM',20040514,7.87,8.03,7.75,7.82,65930);
INSERT INTO eod_data VALUES('AIRM',20040517,7.76,7.91,7.76,7.88,47410);
INSERT INTO eod_data VALUES('AIRM',20040518,7.88,7.89,7.83,7.84,6610);
INSERT INTO eod_data VALUES('AIRM',20040519,7.82,8.06,7.80,7.80,16600);
INSERT INTO eod_data VALUES('AIRM',20040520,7.80,7.86,7.80,7.86,4911);
INSERT INTO eod_data VALUES('AIRM',20040521,7.77,7.95,7.72,7.90,33778);
INSERT INTO eod_data VALUES('AIRM',20040524,7.88,8.00,7.88,8.00,19940);
INSERT INTO eod_data VALUES('AIRM',20040525,8.02,8.11,8.02,8.11,96581);
INSERT INTO eod_data VALUES('AIRM',20040526,8.03,8.29,8.03,8.20,66101);
INSERT INTO eod_data VALUES('AIRM',20040527,8.11,8.16,7.60,7.82,108913);
INSERT INTO eod_data VALUES('AIRM',20040528,7.76,8.05,7.66,7.93,60802);
INSERT INTO eod_data VALUES('AIRM',20040601,7.93,7.96,7.93,7.96,1400);
INSERT INTO eod_data VALUES('AIRM',20040602,7.94,7.94,7.86,7.90,15797);
INSERT INTO eod_data VALUES('AIRM',20040603,7.91,8.12,7.91,8.12,9370);
INSERT INTO eod_data VALUES('AIRM',20040604,8.00,8.09,8.00,8.07,45390);
INSERT INTO eod_data VALUES('AIRM',20040607,7.97,8.11,7.97,8.05,12230);
INSERT INTO eod_data VALUES('AIRM',20040608,7.95,8.05,7.95,8.05,12600);
INSERT INTO eod_data VALUES('AIRM',20040609,8.02,8.05,7.96,8.01,22225);
INSERT INTO eod_data VALUES('AIRM',20040610,8.05,8.05,8.00,8.01,12760);
INSERT INTO eod_data VALUES('AIRM',20040614,8.01,8.04,7.94,7.94,12574);
INSERT INTO eod_data VALUES('AIRM',20040615,7.94,8.29,7.91,8.25,42480);
INSERT INTO eod_data VALUES('AIRM',20040616,8.13,8.28,8.11,8.27,19225);
INSERT INTO eod_data VALUES('AIRM',20040617,8.26,8.31,8.06,8.31,17200);
INSERT INTO eod_data VALUES('AIRM',20040618,8.32,8.32,8.20,8.20,14557);
INSERT INTO eod_data VALUES('AIRM',20040621,8.20,8.23,8.20,8.21,12739);
INSERT INTO eod_data VALUES('AIRM',20040622,8.14,8.22,8.07,8.21,12511);
INSERT INTO eod_data VALUES('AIRM',20040623,8.21,8.30,8.21,8.28,14400);
INSERT INTO eod_data VALUES('AIRM',20040624,8.32,8.39,8.32,8.35,3700);
INSERT INTO eod_data VALUES('AIRM',20040625,8.40,8.65,8.36,8.51,9490);
INSERT INTO eod_data VALUES('AIRM',20040628,8.66,8.75,8.40,8.68,9161);
INSERT INTO eod_data VALUES('AIRM',20040629,8.74,8.74,8.59,8.60,18095);
INSERT INTO eod_data VALUES('AIRM',20040630,8.49,8.74,8.49,8.66,18820);
INSERT INTO eod_data VALUES('AIRM',20040701,8.61,8.92,8.61,8.84,34910);
INSERT INTO eod_data VALUES('AIRM',20040702,8.67,8.92,8.67,8.76,19649);
INSERT INTO eod_data VALUES('AIRM',20040706,8.73,8.84,8.73,8.73,7353);
INSERT INTO eod_data VALUES('AIRM',20040707,8.72,8.72,8.62,8.70,16350);
INSERT INTO eod_data VALUES('AIRM',20040708,8.66,8.71,8.66,8.69,22600);
INSERT INTO eod_data VALUES('AIRM',20040709,8.58,8.65,8.49,8.65,24108);
INSERT INTO eod_data VALUES('AIRM',20040712,8.69,8.75,8.67,8.67,9250);
INSERT INTO eod_data VALUES('AIRM',20040713,8.62,8.69,8.58,8.63,8700);
INSERT INTO eod_data VALUES('AIRM',20040714,8.65,8.65,8.63,8.65,5550);
INSERT INTO eod_data VALUES('AIRM',20040715,8.69,9.00,8.69,8.88,25579);
INSERT INTO eod_data VALUES('AIRM',20040716,8.83,8.91,8.77,8.87,5090);
INSERT INTO eod_data VALUES('AIRM',20040719,8.90,8.92,8.56,8.85,23020);
INSERT INTO eod_data VALUES('AIRM',20040720,8.67,8.84,8.61,8.79,22525);
INSERT INTO eod_data VALUES('AIRM',20040721,8.80,8.82,8.71,8.75,20550);
INSERT INTO eod_data VALUES('AIRM',20040722,8.70,8.79,8.61,8.61,14060);
INSERT INTO eod_data VALUES('AIRM',20040723,8.61,8.61,8.40,8.40,10800);
INSERT INTO eod_data VALUES('AIRM',20040726,8.41,8.64,8.40,8.43,8250);
INSERT INTO eod_data VALUES('AIRM',20040727,8.42,8.55,8.41,8.55,2666);
INSERT INTO eod_data VALUES('AIRM',20040728,8.50,8.50,8.40,8.42,4100);
INSERT INTO eod_data VALUES('AIRM',20040729,8.41,8.60,8.37,8.54,13050);
INSERT INTO eod_data VALUES('AIRM',20040730,8.41,8.60,8.41,8.53,6911);
INSERT INTO eod_data VALUES('AIRM',20040802,8.51,8.66,8.51,8.57,11228);
INSERT INTO eod_data VALUES('AIRM',20040803,8.43,8.54,8.43,8.54,5800);
INSERT INTO eod_data VALUES('AIRM',20040804,8.40,8.44,8.17,8.31,14345);
INSERT INTO eod_data VALUES('AIRM',20040805,8.45,8.47,8.25,8.25,6693);
INSERT INTO eod_data VALUES('AIRM',20040806,8.24,8.24,8.16,8.16,4900);
INSERT INTO eod_data VALUES('AIRM',20040809,8.15,8.21,8.13,8.21,7121);
INSERT INTO eod_data VALUES('AIRM',20040810,8.17,8.24,8.12,8.13,10473);
INSERT INTO eod_data VALUES('AIRM',20040811,8.12,8.14,8.01,8.01,18655);
INSERT INTO eod_data VALUES('AIRM',20040812,8.29,8.40,8.16,8.19,39551);
INSERT INTO eod_data VALUES('AIRM',20040813,8.16,8.16,7.80,8.13,14838);
INSERT INTO eod_data VALUES('AIRM',20040816,8.14,8.14,7.63,7.91,139106);
INSERT INTO eod_data VALUES('AIRM',20040817,8.04,8.24,7.99,8.20,32300);
INSERT INTO eod_data VALUES('AIRM',20040818,8.16,8.29,8.11,8.28,22179);
INSERT INTO eod_data VALUES('AIRM',20040819,8.30,8.30,8.22,8.30,15900);
INSERT INTO eod_data VALUES('AIRM',20040820,8.20,8.40,8.17,8.39,20600);
INSERT INTO eod_data VALUES('AIRM',20040823,8.26,8.70,8.26,8.66,19882);
INSERT INTO eod_data VALUES('AIRM',20040824,8.68,8.68,8.49,8.50,26954);
INSERT INTO eod_data VALUES('AIRM',20040825,8.49,8.59,8.37,8.44,9939);
INSERT INTO eod_data VALUES('AIRM',20040826,8.34,8.50,8.34,8.50,2669);
INSERT INTO eod_data VALUES('AIRM',20040827,8.50,8.50,8.39,8.45,5829);
INSERT INTO eod_data VALUES('AIRM',20040830,8.49,8.49,8.44,8.45,3000);
INSERT INTO eod_data VALUES('AIRM',20040831,8.38,8.50,8.38,8.45,4661);
INSERT INTO eod_data VALUES('AIRM',20040901,8.46,8.47,8.34,8.34,10600);
INSERT INTO eod_data VALUES('AIRM',20040902,8.46,8.50,8.26,8.36,12132);
INSERT INTO eod_data VALUES('AIRM',20040903,8.47,8.50,8.40,8.40,19236);
INSERT INTO eod_data VALUES('AIRM',20040907,8.40,8.48,8.36,8.48,7886);
INSERT INTO eod_data VALUES('AIRM',20040908,8.47,8.50,8.43,8.50,12845);
INSERT INTO eod_data VALUES('AIRM',20040909,8.38,8.50,8.38,8.47,3499);
INSERT INTO eod_data VALUES('AIRM',20040910,8.43,8.47,8.36,8.46,8658);
INSERT INTO eod_data VALUES('AIRM',20040913,8.36,8.36,8.11,8.25,12467);
INSERT INTO eod_data VALUES('AIRM',20040914,8.17,8.32,8.17,8.27,5950);
INSERT INTO eod_data VALUES('AIRM',20040915,8.14,8.27,8.14,8.25,4550);
INSERT INTO eod_data VALUES('AIRM',20040916,8.20,8.28,8.00,8.28,6800);
INSERT INTO eod_data VALUES('AIRM',20040917,8.05,8.38,8.05,8.38,6659);
INSERT INTO eod_data VALUES('AIRM',20040920,8.39,8.39,8.06,8.11,13494);
INSERT INTO eod_data VALUES('AIRM',20040921,8.13,8.20,8.13,8.18,4066);
INSERT INTO eod_data VALUES('AIRM',20040922,8.10,8.34,8.10,8.20,20240);
INSERT INTO eod_data VALUES('AIRM',20040923,7.90,7.91,6.64,6.68,264419);
INSERT INTO eod_data VALUES('AIRM',20040924,6.62,6.74,6.57,6.63,120302);
INSERT INTO eod_data VALUES('AIRM',20040927,6.65,6.66,6.16,6.22,137920);
INSERT INTO eod_data VALUES('AIRM',20040928,6.25,6.39,6.25,6.33,19042);
INSERT INTO eod_data VALUES('AIRM',20040929,6.40,6.43,6.36,6.43,73336);
INSERT INTO eod_data VALUES('AIRM',20040930,6.49,6.49,6.33,6.45,201321);
INSERT INTO eod_data VALUES('AIRM',20041001,6.49,6.68,6.49,6.65,41245);
INSERT INTO eod_data VALUES('AIRM',20041004,6.80,6.85,6.70,6.80,61360);
INSERT INTO eod_data VALUES('AIRM',20041005,6.87,7.14,6.87,6.87,24682);
INSERT INTO eod_data VALUES('AIRM',20041006,7.07,7.08,6.85,7.00,14600);
INSERT INTO eod_data VALUES('AIRM',20041007,6.95,7.06,6.82,7.01,14400);
INSERT INTO eod_data VALUES('AIRM',20041008,6.97,7.02,6.85,7.01,27435);
INSERT INTO eod_data VALUES('AIRM',20041011,7.08,7.08,6.99,7.02,21400);
INSERT INTO eod_data VALUES('AIRM',20041012,6.92,7.02,6.92,7.02,8300);
INSERT INTO eod_data VALUES('AIRM',20041013,7.02,7.06,6.95,6.95,13396);
INSERT INTO eod_data VALUES('AIRM',20041014,7.06,7.26,7.05,7.20,47173);
INSERT INTO eod_data VALUES('AIRM',20041015,7.21,7.21,7.15,7.15,4600);
INSERT INTO eod_data VALUES('AIRM',20041018,7.15,7.27,7.15,7.24,8814);
INSERT INTO eod_data VALUES('AIRM',20041019,7.19,7.53,7.19,7.50,25359);
INSERT INTO eod_data VALUES('AIRM',20041020,7.27,7.58,7.21,7.29,26000);
INSERT INTO eod_data VALUES('AIRM',20041021,7.26,7.44,7.26,7.40,5675);
INSERT INTO eod_data VALUES('AIRM',20041022,7.25,7.37,7.25,7.34,8840);
INSERT INTO eod_data VALUES('AIRM',20041025,7.10,7.38,7.00,7.20,41700);
INSERT INTO eod_data VALUES('AIRM',20041026,7.22,7.31,7.16,7.31,12600);
INSERT INTO eod_data VALUES('AIRM',20041027,7.34,7.45,7.29,7.45,12595);
INSERT INTO eod_data VALUES('AIRM',20041028,7.36,7.55,7.35,7.39,41700);
INSERT INTO eod_data VALUES('AIRM',20041029,7.40,7.65,7.40,7.64,12475);
INSERT INTO eod_data VALUES('AIRM',20041101,7.60,7.68,7.60,7.63,62182);
INSERT INTO eod_data VALUES('AIRM',20041102,7.69,7.70,7.59,7.60,22471);
INSERT INTO eod_data VALUES('AIRM',20041103,7.63,7.70,7.63,7.68,48273);
INSERT INTO eod_data VALUES('AIRM',20041104,7.72,7.77,7.50,7.62,9545);
INSERT INTO eod_data VALUES('AIRM',20041105,7.79,7.79,7.41,7.75,13800);
INSERT INTO eod_data VALUES('AIRM',20041108,7.70,7.73,7.41,7.60,13115);
INSERT INTO eod_data VALUES('AIRM',20041109,7.67,7.67,7.48,7.50,50033);
INSERT INTO eod_data VALUES('AIRM',20041110,7.66,7.73,7.50,7.58,19400);
INSERT INTO eod_data VALUES('AIRM',20041111,7.36,7.36,6.85,7.00,111888);
INSERT INTO eod_data VALUES('AIRM',20041112,7.03,7.15,6.94,6.99,44985);
INSERT INTO eod_data VALUES('AIRM',20041115,7.01,7.20,7.01,7.03,18715);
INSERT INTO eod_data VALUES('AIRM',20041116,7.14,7.29,7.01,7.29,24300);
INSERT INTO eod_data VALUES('AIRM',20041117,7.31,7.62,7.08,7.56,22850);
INSERT INTO eod_data VALUES('AIRM',20041118,7.56,7.94,7.56,7.87,27041);
INSERT INTO eod_data VALUES('AIRM',20041119,7.79,7.81,7.28,7.38,20196);
INSERT INTO eod_data VALUES('AIRM',20041122,7.29,7.29,7.02,7.07,24278);
INSERT INTO eod_data VALUES('AIRM',20041123,7.22,7.22,7.11,7.12,1930);
INSERT INTO eod_data VALUES('AIRM',20041124,7.13,7.20,7.12,7.12,15314);
INSERT INTO eod_data VALUES('AIRM',20041126,7.06,7.30,7.06,7.14,2700);
INSERT INTO eod_data VALUES('AIRM',20041129,7.29,7.33,7.14,7.30,18200);
INSERT INTO eod_data VALUES('AIRM',20041130,7.29,7.31,7.27,7.27,14500);
INSERT INTO eod_data VALUES('AIRM',20041201,7.22,7.49,7.22,7.44,9800);
INSERT INTO eod_data VALUES('AIRM',20041202,7.50,7.51,7.38,7.40,6040);
INSERT INTO eod_data VALUES('AIRM',20041203,7.34,7.72,7.34,7.72,21250);
INSERT INTO eod_data VALUES('AIRM',20041206,7.71,7.80,7.50,7.79,29570);
INSERT INTO eod_data VALUES('AIRM',20041207,7.74,7.82,7.70,7.71,31804);
INSERT INTO eod_data VALUES('AIRM',20041208,7.83,7.89,7.68,7.68,22600);
INSERT INTO eod_data VALUES('AIRM',20041209,7.70,7.81,7.70,7.75,22028);
INSERT INTO eod_data VALUES('AIRM',20041210,7.79,7.79,7.74,7.76,12350);
INSERT INTO eod_data VALUES('AIRM',20041213,7.80,7.84,7.72,7.80,36271);
INSERT INTO eod_data VALUES('AIRM',20041214,7.79,7.84,7.70,7.77,16775);
INSERT INTO eod_data VALUES('AIRM',20041215,7.71,7.81,7.71,7.80,51252);
INSERT INTO eod_data VALUES('AIRM',20041216,7.70,7.76,7.59,7.75,37400);
INSERT INTO eod_data VALUES('AIRM',20041217,7.65,7.81,7.62,7.81,11600);
INSERT INTO eod_data VALUES('AIRM',20041220,7.80,7.81,7.58,7.81,11769);
INSERT INTO eod_data VALUES('AIRM',20041221,7.67,7.89,7.67,7.85,25117);
INSERT INTO eod_data VALUES('AIRM',20041222,7.86,7.90,7.80,7.90,21397);
INSERT INTO eod_data VALUES('AIRM',20041223,7.83,7.90,7.83,7.90,5800);
INSERT INTO eod_data VALUES('AIRM',20041227,8.00,8.00,7.90,7.97,17799);
INSERT INTO eod_data VALUES('AIRM',20041228,7.97,8.79,7.94,8.50,126641);
INSERT INTO eod_data VALUES('AIRM',20041229,8.60,8.63,8.51,8.61,35280);
INSERT INTO eod_data VALUES('AIRM',20041230,8.63,8.88,8.63,8.66,29175);
INSERT INTO eod_data VALUES('AIRM',20041231,8.65,8.68,8.57,8.60,26075);
INSERT INTO eod_data VALUES('AIRM',20050103,8.71,8.71,8.43,8.47,34073);
INSERT INTO eod_data VALUES('AIRM',20050104,8.60,8.60,8.15,8.31,20940);
INSERT INTO eod_data VALUES('AIRM',20050105,8.25,8.25,7.84,7.90,33942);
INSERT INTO eod_data VALUES('AIRM',20050106,7.89,8.30,7.86,8.10,14006);
INSERT INTO eod_data VALUES('AIRM',20050107,7.96,8.14,7.90,8.01,10520);
INSERT INTO eod_data VALUES('AIRM',20050110,7.88,8.06,7.88,8.01,26150);
INSERT INTO eod_data VALUES('AIRM',20050111,8.00,8.00,7.72,7.77,24208);
INSERT INTO eod_data VALUES('AIRM',20050112,7.70,8.00,7.64,8.00,25089);
INSERT INTO eod_data VALUES('AIRM',20050113,7.81,7.95,7.64,7.64,8590);
INSERT INTO eod_data VALUES('AIRM',20050114,7.99,7.99,7.47,7.53,17981);
INSERT INTO eod_data VALUES('AIRM',20050118,7.59,7.84,7.59,7.84,21230);
INSERT INTO eod_data VALUES('AIRM',20050119,7.72,7.80,7.51,7.70,8845);
INSERT INTO eod_data VALUES('AIRM',20050120,7.80,7.89,7.70,7.70,13207);
INSERT INTO eod_data VALUES('AIRM',20050121,7.63,7.75,7.63,7.70,7468);
INSERT INTO eod_data VALUES('AIRM',20050124,7.73,7.75,7.34,7.34,11115);
INSERT INTO eod_data VALUES('AIRM',20050125,7.35,7.41,7.34,7.34,7705);
INSERT INTO eod_data VALUES('AIRM',20050126,7.50,7.50,7.39,7.45,2600);
INSERT INTO eod_data VALUES('AIRM',20050127,7.46,7.50,7.46,7.50,3250);
INSERT INTO eod_data VALUES('AIRM',20050128,7.36,7.48,7.34,7.47,4300);
INSERT INTO eod_data VALUES('AIRM',20050131,7.34,7.48,7.34,7.44,5935);
INSERT INTO eod_data VALUES('AIRM',20050201,7.40,7.45,7.34,7.41,6929);
INSERT INTO eod_data VALUES('AIRM',20050202,7.45,7.45,7.34,7.39,4334);
INSERT INTO eod_data VALUES('AIRM',20050203,7.34,7.37,7.34,7.35,6271);
INSERT INTO eod_data VALUES('AIRM',20050204,7.34,7.38,7.34,7.38,12840);
INSERT INTO eod_data VALUES('AIRM',20050207,7.36,7.38,7.35,7.37,3815);
INSERT INTO eod_data VALUES('AIRM',20050208,7.40,7.45,7.37,7.45,6000);
INSERT INTO eod_data VALUES('AIRM',20050209,7.42,7.44,7.35,7.39,3300);
INSERT INTO eod_data VALUES('AIRM',20050210,7.45,7.45,7.31,7.32,3800);
INSERT INTO eod_data VALUES('AIRM',20050211,7.41,7.52,7.41,7.52,9900);
INSERT INTO eod_data VALUES('AIRM',20050214,7.54,7.70,7.53,7.54,9250);
INSERT INTO eod_data VALUES('AIRM',20050215,7.58,7.75,7.58,7.71,10300);
INSERT INTO eod_data VALUES('AIRM',20050216,7.72,7.79,7.72,7.76,5050);
INSERT INTO eod_data VALUES('AIRM',20050217,7.77,7.77,7.50,7.50,14067);
INSERT INTO eod_data VALUES('AIRM',20050218,7.50,7.56,7.45,7.53,14650);
INSERT INTO eod_data VALUES('AIRM',20050222,7.43,7.57,7.32,7.40,30157);
INSERT INTO eod_data VALUES('AIRM',20050223,7.32,7.67,7.32,7.45,9150);
INSERT INTO eod_data VALUES('AIRM',20050224,7.42,7.57,7.40,7.56,11917);
INSERT INTO eod_data VALUES('AIRM',20050225,7.59,7.73,7.59,7.64,6200);
INSERT INTO eod_data VALUES('AIRM',20050228,7.77,7.77,7.50,7.55,41976);
INSERT INTO eod_data VALUES('AIRM',20050301,7.63,7.78,7.61,7.76,7930);
INSERT INTO eod_data VALUES('AIRM',20050302,7.70,7.75,7.70,7.75,27640);
INSERT INTO eod_data VALUES('AIRM',20050303,7.63,7.67,7.57,7.60,34694);
INSERT INTO eod_data VALUES('AIRM',20050304,7.49,7.74,7.49,7.71,16712);
INSERT INTO eod_data VALUES('AIRM',20050307,7.80,7.80,7.50,7.67,9305);
INSERT INTO eod_data VALUES('AIRM',20050308,7.70,7.85,7.70,7.70,38982);
INSERT INTO eod_data VALUES('AIRM',20050309,7.71,7.89,7.71,7.88,12360);
INSERT INTO eod_data VALUES('AIRM',20050310,7.72,8.00,7.70,7.85,13200);
INSERT INTO eod_data VALUES('AIRM',20050311,7.90,8.23,7.90,8.23,40518);
INSERT INTO eod_data VALUES('AIRM',20050314,8.05,8.12,7.94,8.05,12057);
INSERT INTO eod_data VALUES('AIRM',20050315,8.00,8.04,7.84,7.90,8048);
INSERT INTO eod_data VALUES('AIRM',20050316,7.78,7.78,7.32,7.34,40960);
INSERT INTO eod_data VALUES('AIRM',20050317,7.30,7.67,7.25,7.55,44909);
INSERT INTO eod_data VALUES('AIRM',20050318,7.51,7.51,7.29,7.29,17800);
INSERT INTO eod_data VALUES('AIRM',20050321,7.27,7.28,7.05,7.07,29106);
INSERT INTO eod_data VALUES('AIRM',20050322,7.14,7.20,7.03,7.03,9700);
INSERT INTO eod_data VALUES('AIRM',20050323,7.09,7.10,6.88,7.01,31584);
INSERT INTO eod_data VALUES('AIRM',20050324,6.99,7.03,6.99,7.03,16600);
INSERT INTO eod_data VALUES('AIRM',20050328,7.00,7.76,7.00,7.75,103150);
INSERT INTO eod_data VALUES('AIRM',20050329,7.61,7.80,7.17,7.75,160055);
INSERT INTO eod_data VALUES('AIRM',20050330,7.81,7.95,7.25,7.83,109215);
INSERT INTO eod_data VALUES('AIRM',20050331,7.85,8.07,7.85,7.97,102500);
INSERT INTO eod_data VALUES('AIRM',20050401,8.13,8.13,7.60,7.80,63414);
INSERT INTO eod_data VALUES('AIRM',20050404,7.84,8.05,7.66,8.02,29953);
INSERT INTO eod_data VALUES('AIRM',20050405,7.65,8.00,7.65,7.92,13200);
INSERT INTO eod_data VALUES('AIRM',20050406,7.77,7.98,7.76,7.91,26517);
INSERT INTO eod_data VALUES('AIRM',20050407,7.90,7.99,7.90,7.96,27841);
INSERT INTO eod_data VALUES('AIRM',20050408,7.80,8.04,7.80,8.01,32715);
INSERT INTO eod_data VALUES('AIRM',20050411,8.02,8.24,8.01,8.17,42917);
INSERT INTO eod_data VALUES('AIRM',20050412,8.05,8.07,7.66,7.74,32622);
INSERT INTO eod_data VALUES('AIRM',20050413,7.64,7.81,7.49,7.81,24595);
INSERT INTO eod_data VALUES('AIRM',20050414,7.87,7.91,7.84,7.84,9450);
INSERT INTO eod_data VALUES('AIRM',20050415,7.85,7.88,7.55,7.60,26400);
INSERT INTO eod_data VALUES('AIRM',20050418,7.41,7.61,7.39,7.39,17227);
INSERT INTO eod_data VALUES('AIRM',20050419,7.36,7.47,7.15,7.18,28201);
INSERT INTO eod_data VALUES('AIRM',20050420,7.37,7.46,7.14,7.36,20543);
INSERT INTO eod_data VALUES('AIRM',20050421,7.25,7.32,7.23,7.26,5000);
INSERT INTO eod_data VALUES('AIRM',20050422,7.36,7.66,7.27,7.55,30398);
INSERT INTO eod_data VALUES('AIRM',20050425,7.55,7.55,7.40,7.45,15800);
INSERT INTO eod_data VALUES('AIRM',20050426,7.38,7.38,7.25,7.26,7600);
INSERT INTO eod_data VALUES('AIRM',20050427,7.15,7.20,7.02,7.05,24098);
INSERT INTO eod_data VALUES('AIRM',20050428,7.00,7.27,7.00,7.26,9715);
INSERT INTO eod_data VALUES('AIRM',20050429,7.28,7.34,7.05,7.17,16165);
INSERT INTO eod_data VALUES('AIRM',20050502,7.25,7.40,7.14,7.40,9352);
INSERT INTO eod_data VALUES('AIRM',20050503,7.24,7.40,7.23,7.27,21900);
INSERT INTO eod_data VALUES('AIRM',20050504,7.24,7.34,7.13,7.24,13445);
INSERT INTO eod_data VALUES('AIRM',20050505,7.16,7.16,6.91,7.00,50180);
INSERT INTO eod_data VALUES('AIRM',20050506,7.00,7.01,6.94,6.94,9087);
INSERT INTO eod_data VALUES('AIRM',20050509,6.97,6.97,6.47,6.62,62800);
INSERT INTO eod_data VALUES('AIRM',20050510,6.65,7.02,6.65,6.99,31326);
INSERT INTO eod_data VALUES('AIRM',20050511,6.74,6.83,6.74,6.76,19651);
INSERT INTO eod_data VALUES('AIRM',20050512,6.77,6.77,6.64,6.65,32763);
INSERT INTO eod_data VALUES('AIRM',20050513,6.71,6.77,6.65,6.68,21400);
INSERT INTO eod_data VALUES('AIRM',20050516,6.70,6.70,6.51,6.55,29919);
INSERT INTO eod_data VALUES('AIRM',20050517,6.71,6.71,6.66,6.70,61656);
INSERT INTO eod_data VALUES('AIRM',20050518,6.67,6.71,6.66,6.70,33935);
INSERT INTO eod_data VALUES('AIRM',20050519,6.69,7.03,6.69,6.99,14086);
INSERT INTO eod_data VALUES('AIRM',20050520,6.83,7.00,6.71,6.74,31582);
INSERT INTO eod_data VALUES('AIRM',20050523,6.89,6.89,6.68,6.71,22025);
INSERT INTO eod_data VALUES('AIRM',20050524,6.88,7.03,6.80,6.93,12850);
INSERT INTO eod_data VALUES('AIRM',20050525,7.18,7.18,6.90,6.90,16483);
INSERT INTO eod_data VALUES('AIRM',20050526,6.83,6.95,6.60,6.66,43258);
INSERT INTO eod_data VALUES('AIRM',20050527,6.83,6.85,6.68,6.68,15671);
INSERT INTO eod_data VALUES('AIRM',20050531,6.85,6.85,6.67,6.78,28670);
INSERT INTO eod_data VALUES('AIRM',20050601,6.91,7.04,6.75,7.00,17687);
INSERT INTO eod_data VALUES('AIRM',20050602,7.02,7.05,6.89,6.92,27600);
INSERT INTO eod_data VALUES('AIRM',20050603,6.92,7.05,6.92,6.96,7400);
INSERT INTO eod_data VALUES('AIRM',20050606,7.03,7.03,6.72,6.92,10150);
INSERT INTO eod_data VALUES('AIRM',20050607,6.99,7.10,6.97,7.08,4690);
INSERT INTO eod_data VALUES('AIRM',20050608,7.03,7.07,6.95,7.05,3842);
INSERT INTO eod_data VALUES('AIRM',20050609,6.98,7.10,6.98,7.06,7482);
INSERT INTO eod_data VALUES('AIRM',20050610,7.02,7.31,7.00,7.25,9170);
INSERT INTO eod_data VALUES('AIRM',20050613,7.39,7.39,7.16,7.27,11038);
INSERT INTO eod_data VALUES('AIRM',20050614,7.00,7.35,7.00,7.35,4150);
INSERT INTO eod_data VALUES('AIRM',20050615,7.32,7.39,7.31,7.36,14201);
INSERT INTO eod_data VALUES('AIRM',20050616,7.36,7.44,7.36,7.40,21719);
INSERT INTO eod_data VALUES('AIRM',20050617,7.40,7.58,7.40,7.58,40600);
INSERT INTO eod_data VALUES('AIRM',20050620,7.37,7.67,7.37,7.63,30679);
INSERT INTO eod_data VALUES('AIRM',20050621,7.61,7.75,7.60,7.74,10041);
INSERT INTO eod_data VALUES('AIRM',20050622,7.75,7.95,7.72,7.95,73989);
INSERT INTO eod_data VALUES('AIRM',20050623,7.76,7.88,7.68,7.79,43864);
INSERT INTO eod_data VALUES('AIRM',20050624,7.65,7.81,7.25,7.74,63090);
INSERT INTO eod_data VALUES('AIRM',20050627,7.65,7.79,7.65,7.79,12514);
INSERT INTO eod_data VALUES('AIRM',20050628,7.70,7.99,7.68,7.99,13564);
INSERT INTO eod_data VALUES('AIRM',20050629,7.85,7.95,7.85,7.95,2695);
INSERT INTO eod_data VALUES('AIRM',20050630,7.84,7.98,7.82,7.98,4673);
INSERT INTO eod_data VALUES('AIRM',20050701,7.78,7.97,7.76,7.85,6587);
INSERT INTO eod_data VALUES('AIRM',20050705,7.82,7.99,7.74,7.99,6600);
INSERT INTO eod_data VALUES('AIRM',20050706,7.93,8.13,7.93,8.00,56117);
INSERT INTO eod_data VALUES('AIRM',20050707,7.94,7.94,7.80,7.94,9703);
INSERT INTO eod_data VALUES('AIRM',20050708,7.78,7.99,7.78,7.99,14304);
INSERT INTO eod_data VALUES('AIRM',20050711,8.13,8.13,7.95,8.00,25159);
INSERT INTO eod_data VALUES('AIRM',20050712,8.09,8.12,8.04,8.07,13086);
INSERT INTO eod_data VALUES('AIRM',20050713,8.02,8.19,8.00,8.15,21323);
INSERT INTO eod_data VALUES('AIRM',20050714,8.15,8.35,8.15,8.33,31392);
INSERT INTO eod_data VALUES('AIRM',20050715,8.15,8.34,8.15,8.27,5396);
INSERT INTO eod_data VALUES('AIRM',20050718,8.34,8.35,8.23,8.33,22491);
INSERT INTO eod_data VALUES('AIRM',20050719,8.25,8.42,8.19,8.40,16167);
INSERT INTO eod_data VALUES('AIRM',20050720,8.43,8.45,7.94,8.11,27197);
INSERT INTO eod_data VALUES('AIRM',20050721,8.02,8.21,7.95,8.21,25372);
INSERT INTO eod_data VALUES('AIRM',20050722,8.23,8.25,8.04,8.17,4300);
INSERT INTO eod_data VALUES('AIRM',20050725,8.05,8.17,8.05,8.07,42311);
INSERT INTO eod_data VALUES('AIRM',20050726,8.15,8.20,8.09,8.18,7411);
INSERT INTO eod_data VALUES('AIRM',20050727,8.15,8.39,8.15,8.28,18920);
INSERT INTO eod_data VALUES('AIRM',20050728,8.24,8.74,8.20,8.74,38071);
INSERT INTO eod_data VALUES('AIRM',20050729,8.65,8.65,8.45,8.53,43702);
INSERT INTO eod_data VALUES('AIRM',20050801,8.55,8.65,8.48,8.48,10541);
INSERT INTO eod_data VALUES('AIRM',20050802,8.50,8.80,8.47,8.65,10136);
INSERT INTO eod_data VALUES('AIRM',20050803,8.48,8.85,8.48,8.83,7436);
INSERT INTO eod_data VALUES('AIRM',20050804,8.83,8.90,8.68,8.90,17715);
INSERT INTO eod_data VALUES('AIRM',20050805,8.94,9.04,8.85,8.99,69480);
INSERT INTO eod_data VALUES('AIRM',20050808,8.99,9.34,8.83,9.16,38584);
INSERT INTO eod_data VALUES('AIRM',20050809,9.38,10.07,9.30,9.39,242257);
INSERT INTO eod_data VALUES('AIRM',20050810,9.48,10.04,9.48,10.00,205641);
INSERT INTO eod_data VALUES('AIRM',20050811,10.14,10.16,9.93,10.16,116902);
INSERT INTO eod_data VALUES('AIRM',20050812,10.08,10.10,9.99,10.09,43985);
INSERT INTO eod_data VALUES('AIRM',20050815,10.04,10.11,9.62,10.00,63365);
INSERT INTO eod_data VALUES('AIRM',20050816,9.64,9.90,9.63,9.71,27888);
INSERT INTO eod_data VALUES('AIRM',20050817,9.70,9.97,9.67,9.90,9008);
INSERT INTO eod_data VALUES('AIRM',20050818,9.90,10.00,9.90,9.94,43412);
INSERT INTO eod_data VALUES('AIRM',20050819,10.00,10.02,9.92,10.00,84928);
INSERT INTO eod_data VALUES('AIRM',20050822,9.91,10.10,9.91,10.00,49869);
INSERT INTO eod_data VALUES('AIRM',20050823,10.00,10.00,9.80,9.90,9454);
INSERT INTO eod_data VALUES('AIRM',20050824,9.90,9.94,9.81,9.90,8182);
INSERT INTO eod_data VALUES('AIRM',20050825,9.94,10.07,9.75,10.06,34934);
INSERT INTO eod_data VALUES('AIRM',20050826,10.08,10.08,9.89,9.90,5000);
INSERT INTO eod_data VALUES('AIRM',20050829,10.02,10.09,9.90,10.09,39692);
INSERT INTO eod_data VALUES('AIRM',20050830,10.19,10.19,10.00,10.11,9061);
INSERT INTO eod_data VALUES('AIRM',20050831,10.15,10.15,9.90,10.15,10513);
INSERT INTO eod_data VALUES('AIRM',20050901,10.18,10.23,10.00,10.15,30459);
INSERT INTO eod_data VALUES('AIRM',20050902,10.10,10.19,10.01,10.18,19051);
INSERT INTO eod_data VALUES('AIRM',20050906,10.43,10.80,10.20,10.80,95620);
INSERT INTO eod_data VALUES('AIRM',20050907,10.89,10.89,10.53,10.70,67888);
INSERT INTO eod_data VALUES('AIRM',20050908,10.70,10.99,10.70,10.77,53513);
INSERT INTO eod_data VALUES('AIRM',20050909,10.75,11.55,10.70,11.31,129075);
INSERT INTO eod_data VALUES('AIRM',20050912,11.44,11.90,11.35,11.88,73077);
INSERT INTO eod_data VALUES('AIRM',20050913,11.77,12.05,11.77,11.92,60457);
INSERT INTO eod_data VALUES('AIRM',20050914,12.05,12.20,11.79,11.85,59782);
INSERT INTO eod_data VALUES('AIRM',20050915,11.81,11.81,11.25,11.27,60878);
INSERT INTO eod_data VALUES('AIRM',20050916,11.20,11.40,10.67,11.36,36712);
INSERT INTO eod_data VALUES('AIRM',20050919,11.45,11.49,11.38,11.40,34294);
INSERT INTO eod_data VALUES('AIRM',20050920,11.49,11.74,11.28,11.59,29855);
INSERT INTO eod_data VALUES('AIRM',20050921,11.62,11.64,11.53,11.64,17349);
INSERT INTO eod_data VALUES('AIRM',20050922,11.59,11.75,11.40,11.67,9483);
INSERT INTO eod_data VALUES('AIRM',20050923,11.67,11.75,11.66,11.71,5384);
INSERT INTO eod_data VALUES('AIRM',20050926,11.97,11.97,11.37,11.57,20411);
INSERT INTO eod_data VALUES('AIRM',20050927,11.75,11.75,11.59,11.61,12255);
INSERT INTO eod_data VALUES('AIRM',20050928,11.75,11.75,11.26,11.30,66517);
INSERT INTO eod_data VALUES('AIRM',20050929,11.30,11.37,11.21,11.33,25596);
INSERT INTO eod_data VALUES('AIRM',20050930,11.53,11.60,11.16,11.34,25742);
INSERT INTO eod_data VALUES('AIRM',20051003,11.57,11.75,11.47,11.71,34843);
INSERT INTO eod_data VALUES('AIRM',20051004,11.71,11.71,11.50,11.61,102249);
INSERT INTO eod_data VALUES('AIRM',20051005,11.55,11.68,11.50,11.63,23418);
INSERT INTO eod_data VALUES('AIRM',20051006,11.50,11.62,11.36,11.52,35662);
INSERT INTO eod_data VALUES('AIRM',20051007,11.52,11.70,11.40,11.40,80462);
INSERT INTO eod_data VALUES('AIRM',20051010,11.29,11.40,11.20,11.25,42585);
INSERT INTO eod_data VALUES('AIRM',20051011,11.25,11.37,11.21,11.21,70296);
INSERT INTO eod_data VALUES('AIRM',20051012,11.19,11.39,11.19,11.32,17142);
INSERT INTO eod_data VALUES('AIRM',20051013,11.29,11.31,11.20,11.20,47456);
INSERT INTO eod_data VALUES('AIRM',20051014,11.20,11.36,11.20,11.36,23633);
INSERT INTO eod_data VALUES('AIRM',20051017,11.36,11.42,11.27,11.27,50932);
INSERT INTO eod_data VALUES('AIRM',20051018,11.25,11.42,11.25,11.27,18716);
INSERT INTO eod_data VALUES('AIRM',20051019,11.30,11.40,11.23,11.40,8651);
INSERT INTO eod_data VALUES('AIRM',20051020,11.47,11.47,11.24,11.36,23315);
INSERT INTO eod_data VALUES('AIRM',20051021,11.30,11.61,11.30,11.44,27619);
INSERT INTO eod_data VALUES('AIRM',20051024,11.60,11.62,11.49,11.59,11813);
INSERT INTO eod_data VALUES('AIRM',20051025,11.65,11.75,11.52,11.71,54526);
INSERT INTO eod_data VALUES('AIRM',20051026,11.90,11.97,11.64,11.91,103908);
INSERT INTO eod_data VALUES('AIRM',20051027,11.95,11.98,11.77,11.78,40633);
INSERT INTO eod_data VALUES('AIRM',20051028,11.69,11.77,11.59,11.61,16057);
INSERT INTO eod_data VALUES('AIRM',20051031,11.80,11.80,11.35,11.63,36076);
INSERT INTO eod_data VALUES('AIRM',20051101,11.72,11.78,11.67,11.72,33403);
INSERT INTO eod_data VALUES('AIRM',20051102,11.72,11.73,11.43,11.60,37042);
INSERT INTO eod_data VALUES('AIRM',20051103,11.60,11.64,11.42,11.60,53485);
INSERT INTO eod_data VALUES('AIRM',20051104,11.46,11.57,11.46,11.51,38259);
INSERT INTO eod_data VALUES('AIRM',20051107,11.40,11.72,11.40,11.64,27744);
INSERT INTO eod_data VALUES('AIRM',20051108,11.44,11.72,11.26,11.60,70767);
INSERT INTO eod_data VALUES('AIRM',20051109,12.90,14.31,12.38,13.50,572814);
INSERT INTO eod_data VALUES('AIRM',20051110,13.50,13.80,13.00,13.49,389513);
INSERT INTO eod_data VALUES('AIRM',20051111,13.49,14.25,13.31,14.08,279336);
INSERT INTO eod_data VALUES('AIRM',20051114,14.25,14.35,13.91,14.02,367063);
INSERT INTO eod_data VALUES('AIRM',20051115,14.02,14.10,13.51,13.92,114516);
INSERT INTO eod_data VALUES('AIRM',20051116,13.75,14.46,13.75,14.38,116648);
INSERT INTO eod_data VALUES('AIRM',20051117,14.48,14.69,14.16,14.20,115066);
INSERT INTO eod_data VALUES('AIRM',20051118,14.20,14.50,14.05,14.09,45427);
INSERT INTO eod_data VALUES('AIRM',20051121,13.95,14.10,13.17,14.08,110618);
INSERT INTO eod_data VALUES('AIRM',20051122,14.00,14.25,13.60,14.20,136591);
INSERT INTO eod_data VALUES('AIRM',20051123,14.53,14.69,14.16,14.57,153815);
INSERT INTO eod_data VALUES('AIRM',20051125,14.60,15.35,14.49,14.95,252452);
INSERT INTO eod_data VALUES('AIRM',20051128,14.95,15.40,14.49,15.28,366961);
INSERT INTO eod_data VALUES('AIRM',20051129,15.20,15.53,14.59,15.22,435524);
INSERT INTO eod_data VALUES('AIRM',20051130,15.22,15.22,14.68,15.05,76936);
INSERT INTO eod_data VALUES('AIRM',20051201,14.74,15.29,14.74,15.21,137300);
INSERT INTO eod_data VALUES('AIRM',20051202,15.25,15.55,15.12,15.23,120228);
INSERT INTO eod_data VALUES('AIRM',20051205,15.60,15.79,15.51,15.69,199650);
INSERT INTO eod_data VALUES('AIRM',20051206,15.90,16.00,15.50,15.53,167856);
INSERT INTO eod_data VALUES('AIRM',20051207,15.60,15.83,15.40,15.49,60414);
INSERT INTO eod_data VALUES('AIRM',20051208,15.48,15.66,15.42,15.60,61683);
INSERT INTO eod_data VALUES('AIRM',20051209,15.76,15.92,15.31,15.66,264761);
INSERT INTO eod_data VALUES('AIRM',20051212,15.96,16.95,15.89,16.84,450686);
INSERT INTO eod_data VALUES('AIRM',20051213,16.87,16.87,16.21,16.77,304558);
INSERT INTO eod_data VALUES('AIRM',20051214,16.63,17.29,16.46,17.12,251458);
INSERT INTO eod_data VALUES('AIRM',20051215,17.35,17.41,16.51,16.64,241385);
INSERT INTO eod_data VALUES('AIRM',20051216,16.73,17.44,16.70,17.44,249721);
INSERT INTO eod_data VALUES('AIRM',20051219,17.52,18.09,17.45,17.82,256592);
INSERT INTO eod_data VALUES('AIRM',20051220,18.00,18.16,16.75,17.31,260629);
INSERT INTO eod_data VALUES('AIRM',20051221,17.28,17.90,17.25,17.68,163003);
INSERT INTO eod_data VALUES('AIRM',20051222,17.80,18.01,17.70,17.87,104780);
INSERT INTO eod_data VALUES('AIRM',20051223,17.91,17.96,17.44,17.75,73944);
INSERT INTO eod_data VALUES('AIRM',20051227,17.30,17.75,16.50,17.22,203111);
INSERT INTO eod_data VALUES('AIRM',20051228,17.15,17.42,17.09,17.35,70605);
INSERT INTO eod_data VALUES('AIRM',20051229,17.35,17.40,16.88,17.28,70779);
INSERT INTO eod_data VALUES('AIRM',20051230,16.98,17.48,16.85,17.30,122639);
INSERT INTO eod_data VALUES('AIRM',20060103,17.40,17.59,17.08,17.50,174862);
INSERT INTO eod_data VALUES('AIRM',20060104,17.73,18.10,17.63,17.74,409542);
INSERT INTO eod_data VALUES('AIRM',20060105,17.90,17.98,17.61,17.80,195486);
INSERT INTO eod_data VALUES('AIRM',20060106,17.95,17.95,17.26,17.45,143479);
INSERT INTO eod_data VALUES('AIRM',20060109,17.78,17.79,17.25,17.71,123561);
INSERT INTO eod_data VALUES('AIRM',20060110,17.72,17.81,17.44,17.80,91998);
INSERT INTO eod_data VALUES('AIRM',20060111,17.94,19.46,17.76,19.32,451376);
INSERT INTO eod_data VALUES('AIRM',20060112,19.50,20.00,18.71,19.76,351090);
INSERT INTO eod_data VALUES('AIRM',20060113,20.00,20.00,18.68,19.33,138617);
INSERT INTO eod_data VALUES('AIRM',20060117,19.29,19.30,18.59,19.15,135649);
INSERT INTO eod_data VALUES('AIRM',20060118,19.00,19.72,18.89,19.48,121234);
INSERT INTO eod_data VALUES('AIRM',20060119,19.85,20.00,19.11,19.67,164568);
INSERT INTO eod_data VALUES('AIRM',20060120,19.97,19.97,19.21,19.28,117559);
INSERT INTO eod_data VALUES('AIRM',20060123,19.21,19.75,18.70,18.85,122698);
INSERT INTO eod_data VALUES('AIRM',20060124,18.78,19.69,18.78,19.44,116566);
INSERT INTO eod_data VALUES('AIRM',20060125,19.70,20.50,19.60,20.39,323472);
INSERT INTO eod_data VALUES('AIRM',20060126,20.50,20.70,19.52,19.74,266471);
INSERT INTO eod_data VALUES('AIRM',20060127,20.45,20.57,19.50,20.38,217490);
INSERT INTO eod_data VALUES('AIRM',20060130,20.50,20.50,19.77,19.82,144466);
INSERT INTO eod_data VALUES('AIRM',20060131,19.95,19.95,18.55,19.37,297343);
INSERT INTO eod_data VALUES('AIRM',20060201,19.45,19.97,19.07,19.75,146078);
INSERT INTO eod_data VALUES('AIRM',20060202,20.02,20.11,19.42,19.49,95389);
INSERT INTO eod_data VALUES('AIRM',20060203,19.10,19.78,19.10,19.61,238590);
INSERT INTO eod_data VALUES('AIRM',20060206,21.62,22.12,20.61,21.97,925163);
INSERT INTO eod_data VALUES('AIRM',20060207,22.15,22.60,21.28,22.00,438229);
INSERT INTO eod_data VALUES('AIRM',20060208,22.17,22.50,21.85,22.15,263314);
INSERT INTO eod_data VALUES('AIRM',20060209,22.59,22.70,22.00,22.20,196441);
INSERT INTO eod_data VALUES('AIRM',20060210,22.20,22.35,21.00,22.09,195481);
INSERT INTO eod_data VALUES('AIRM',20060213,22.09,22.40,21.75,22.20,111392);
INSERT INTO eod_data VALUES('AIRM',20060214,22.31,22.58,22.00,22.51,84954);
INSERT INTO eod_data VALUES('AIRM',20060215,22.50,23.90,22.50,23.86,231529);
INSERT INTO eod_data VALUES('AIRM',20060216,24.00,24.40,23.91,24.25,203740);
INSERT INTO eod_data VALUES('AIRM',20060217,24.40,24.71,23.50,23.88,183562);
INSERT INTO eod_data VALUES('AIRM',20060221,23.81,23.99,23.18,23.99,109509);
INSERT INTO eod_data VALUES('AIRM',20060222,24.00,24.75,23.77,24.19,100638);
INSERT INTO eod_data VALUES('AIRM',20060223,24.74,24.74,23.96,24.02,118965);
INSERT INTO eod_data VALUES('AIRM',20060224,24.25,24.25,23.91,24.00,65462);
INSERT INTO eod_data VALUES('AIRM',20060227,23.97,24.15,23.28,23.51,144462);
INSERT INTO eod_data VALUES('AIRM',20060228,23.52,24.61,23.50,23.71,98546);
INSERT INTO eod_data VALUES('AIRM',20060301,23.89,25.10,23.72,24.87,190545);
INSERT INTO eod_data VALUES('AIRM',20060302,24.93,25.21,24.68,25.12,161932);
INSERT INTO eod_data VALUES('AIRM',20060303,25.30,25.58,24.97,25.21,140968);
INSERT INTO eod_data VALUES('AIRM',20060306,25.60,26.39,25.25,25.92,313906);
INSERT INTO eod_data VALUES('AIRM',20060307,25.96,26.00,24.44,24.53,181428);
INSERT INTO eod_data VALUES('AIRM',20060308,24.05,24.30,21.31,23.15,1008715);
INSERT INTO eod_data VALUES('AIRM',20060309,22.98,24.27,22.48,23.56,264278);
INSERT INTO eod_data VALUES('AIRM',20060310,23.60,23.94,23.46,23.75,121775);
INSERT INTO eod_data VALUES('AIRM',20060313,24.94,25.00,23.80,23.83,196087);
INSERT INTO eod_data VALUES('AIRM',20060314,25.00,25.81,24.20,25.68,371427);
INSERT INTO eod_data VALUES('AIRM',20060315,25.66,26.10,24.62,26.10,294944);
INSERT INTO eod_data VALUES('AIRM',20060316,26.18,27.22,25.95,27.22,287343);
INSERT INTO eod_data VALUES('AIRM',20060317,26.11,26.26,24.65,25.29,421960);
INSERT INTO eod_data VALUES('AIRM',20060320,25.15,26.85,25.15,26.50,292255);
INSERT INTO eod_data VALUES('AIRM',20060321,26.58,27.00,25.90,25.99,239694);
INSERT INTO eod_data VALUES('AIRM',20060322,26.25,26.55,26.00,26.39,121072);
INSERT INTO eod_data VALUES('AIRM',20060323,26.84,26.91,26.39,26.52,113696);
INSERT INTO eod_data VALUES('AIRM',20060324,27.04,27.04,26.52,26.80,97068);
INSERT INTO eod_data VALUES('AIRM',20060327,26.95,28.75,26.30,28.55,333324);
INSERT INTO eod_data VALUES('AIRM',20060328,29.78,30.50,29.37,30.00,515689);
INSERT INTO eod_data VALUES('AIRM',20060329,30.00,30.15,29.58,30.00,192241);
INSERT INTO eod_data VALUES('AIRM',20060330,30.00,30.49,29.69,29.91,161627);
INSERT INTO eod_data VALUES('AIRM',20060331,29.50,29.96,28.75,29.54,248434);
INSERT INTO eod_data VALUES('AIRM',20060403,29.86,30.73,29.70,29.79,297985);
INSERT INTO eod_data VALUES('AIRM',20060404,30.17,31.00,29.97,31.00,321374);
INSERT INTO eod_data VALUES('AIRM',20060405,31.00,31.40,30.05,30.49,251772);
INSERT INTO eod_data VALUES('AIRM',20060406,30.57,30.85,30.09,30.50,134119);
INSERT INTO eod_data VALUES('AIRM',20060407,30.65,31.00,29.88,30.01,139040);
INSERT INTO eod_data VALUES('AIRM',20060410,30.01,30.01,27.86,29.09,398601);
INSERT INTO eod_data VALUES('AIRM',20060411,28.92,29.00,26.51,26.70,471728);
INSERT INTO eod_data VALUES('AIRM',20060412,26.50,29.41,25.32,29.08,591788);
INSERT INTO eod_data VALUES('AIRM',20060413,29.15,29.38,28.20,28.65,151743);
INSERT INTO eod_data VALUES('AIRM',20060417,28.99,29.43,28.72,28.92,146063);
INSERT INTO eod_data VALUES('AIRM',20060418,29.44,29.50,28.51,28.96,157603);
INSERT INTO eod_data VALUES('AIRM',20060419,29.20,29.20,28.75,29.00,99168);
INSERT INTO eod_data VALUES('AIRM',20060420,29.01,29.15,28.60,29.08,156084);
INSERT INTO eod_data VALUES('AIRM',20060421,29.21,29.21,27.80,28.25,128505);
INSERT INTO eod_data VALUES('AIRM',20060424,28.13,28.13,26.65,26.98,272944);
INSERT INTO eod_data VALUES('AIRM',20060425,26.86,26.98,26.00,26.32,288185);
INSERT INTO eod_data VALUES('AIRM',20060426,26.44,28.14,26.37,27.80,194574);
INSERT INTO eod_data VALUES('AIRM',20060427,27.76,28.00,26.66,26.78,92365);
INSERT INTO eod_data VALUES('AIRM',20060428,26.45,27.77,26.28,27.53,105482);
INSERT INTO eod_data VALUES('AIRM',20060501,28.10,28.79,27.53,28.51,161131);
INSERT INTO eod_data VALUES('AIRM',20060502,28.87,29.13,28.54,28.83,229621);
INSERT INTO eod_data VALUES('AIRM',20060503,28.61,28.98,28.50,28.70,91284);
INSERT INTO eod_data VALUES('AIRM',20060504,28.95,30.94,28.56,29.98,355062);
INSERT INTO eod_data VALUES('AIRM',20060505,29.87,30.14,29.00,29.96,138820);
INSERT INTO eod_data VALUES('AIRM',20060508,30.26,30.29,29.50,29.73,156525);
INSERT INTO eod_data VALUES('AIRM',20060509,30.23,30.40,23.55,24.02,1893780);
INSERT INTO eod_data VALUES('AIRM',20060510,23.92,26.90,23.92,25.67,775280);
INSERT INTO eod_data VALUES('AIRM',20060511,25.27,25.39,24.08,24.16,308994);
INSERT INTO eod_data VALUES('AIRM',20060512,24.55,24.55,23.25,23.56,237840);
INSERT INTO eod_data VALUES('AIRM',20060515,23.58,25.03,23.56,24.92,263279);
INSERT INTO eod_data VALUES('AIRM',20060516,23.93,24.92,23.86,24.62,200455);
INSERT INTO eod_data VALUES('AIRM',20060517,24.23,24.65,23.88,24.37,234792);
INSERT INTO eod_data VALUES('AIRM',20060518,24.36,24.75,22.30,22.57,199439);
INSERT INTO eod_data VALUES('AIRM',20060519,22.56,22.94,21.00,22.27,391143);
INSERT INTO eod_data VALUES('AIRM',20060522,21.14,21.80,21.01,21.29,279246);
INSERT INTO eod_data VALUES('AIRM',20060523,21.79,22.75,21.26,21.35,257747);
INSERT INTO eod_data VALUES('AIRM',20060524,21.35,21.35,20.83,20.87,214315);
INSERT INTO eod_data VALUES('AIRM',20060525,20.87,22.42,20.87,21.62,245221);
INSERT INTO eod_data VALUES('AIRM',20060526,21.28,22.55,21.28,22.31,172568);
INSERT INTO eod_data VALUES('AIRM',20060530,22.48,22.48,20.40,20.89,259742);
INSERT INTO eod_data VALUES('AIRM',20060531,21.11,22.50,21.04,22.45,168386);
INSERT INTO eod_data VALUES('AIRM',20060601,22.45,23.46,22.33,22.82,219225);
INSERT INTO eod_data VALUES('AIRM',20060602,23.50,23.61,22.85,23.28,154496);
INSERT INTO eod_data VALUES('AIRM',20060605,23.94,24.15,23.30,23.40,187692);
INSERT INTO eod_data VALUES('AIRM',20060606,23.35,23.79,21.48,21.93,200097);
INSERT INTO eod_data VALUES('AIRM',20060607,22.25,23.37,21.77,22.93,186717);
INSERT INTO eod_data VALUES('AIRM',20060608,22.65,23.16,21.61,22.99,232711);
INSERT INTO eod_data VALUES('AIRM',20060609,23.08,23.25,22.80,22.86,109219);
INSERT INTO eod_data VALUES('AIRM',20060612,23.05,23.33,22.86,22.87,166571);
INSERT INTO eod_data VALUES('AIRM',20060613,22.53,22.65,20.67,20.76,184613);
INSERT INTO eod_data VALUES('AIRM',20060614,20.68,20.75,19.87,20.44,175943);
INSERT INTO eod_data VALUES('AIRM',20060615,20.88,21.93,20.78,21.60,164077);
INSERT INTO eod_data VALUES('AIRM',20060616,21.67,22.38,21.55,22.37,214270);
INSERT INTO eod_data VALUES('AIRM',20060619,22.80,23.83,22.71,23.01,235212);
INSERT INTO eod_data VALUES('AIRM',20060620,22.90,23.54,22.50,23.26,88825);
INSERT INTO eod_data VALUES('AIRM',20060621,23.26,24.16,23.25,24.12,111537);
INSERT INTO eod_data VALUES('AIRM',20060622,24.20,24.48,23.55,24.25,144028);
INSERT INTO eod_data VALUES('AIRM',20060623,24.27,25.93,23.93,25.51,217888);
INSERT INTO eod_data VALUES('AIRM',20060626,25.63,25.87,24.83,25.16,149992);
INSERT INTO eod_data VALUES('AIRM',20060627,25.32,25.50,24.51,25.22,130065);
INSERT INTO eod_data VALUES('AIRM',20060628,25.43,25.93,25.17,25.44,141556);
INSERT INTO eod_data VALUES('AIRM',20060629,25.02,27.49,24.95,27.28,250142);
INSERT INTO eod_data VALUES('AIRM',20060630,27.16,27.27,25.50,26.18,1310314);
INSERT INTO eod_data VALUES('AIRM',20060703,26.52,26.55,25.91,26.30,139613);
INSERT INTO eod_data VALUES('AIRM',20060705,26.15,26.52,25.61,25.63,116412);
INSERT INTO eod_data VALUES('AIRM',20060706,25.60,25.84,24.40,24.41,209381);
INSERT INTO eod_data VALUES('AIRM',20060707,24.32,25.41,23.53,24.15,162775);
INSERT INTO eod_data VALUES('AIRM',20060710,24.47,25.13,24.15,24.33,75514);
INSERT INTO eod_data VALUES('AIRM',20060711,24.16,24.94,23.89,24.72,92939);
INSERT INTO eod_data VALUES('AIRM',20060712,24.72,24.99,23.46,24.22,88667);
INSERT INTO eod_data VALUES('AIRM',20060713,24.22,24.22,23.06,23.17,92755);
INSERT INTO eod_data VALUES('AIRM',20060714,22.98,23.01,22.21,22.35,130005);
INSERT INTO eod_data VALUES('AIRM',20060717,22.13,22.42,20.98,21.37,226956);
INSERT INTO eod_data VALUES('AIRM',20060718,21.39,22.17,21.03,21.60,174243);
INSERT INTO eod_data VALUES('AIRM',20060719,21.50,23.61,21.43,23.29,178294);
INSERT INTO eod_data VALUES('AIRM',20060720,20.00,20.89,16.56,18.28,1270428);
INSERT INTO eod_data VALUES('AIRM',20060721,18.11,19.65,18.11,18.70,404334);
INSERT INTO eod_data VALUES('AIRM',20060724,18.75,19.05,17.84,18.91,310590);
INSERT INTO eod_data VALUES('AIRM',20060725,18.85,19.50,18.70,19.15,183314);
INSERT INTO eod_data VALUES('AIRM',20060726,18.97,19.10,18.38,18.94,134994);
INSERT INTO eod_data VALUES('AIRM',20060727,19.02,19.15,18.33,18.62,162555);
INSERT INTO eod_data VALUES('AIRM',20060728,18.45,19.31,18.10,19.16,147851);
INSERT INTO eod_data VALUES('AIRM',20060731,19.01,19.45,18.80,19.25,210719);
INSERT INTO eod_data VALUES('AIRM',20060801,19.19,19.75,18.98,19.45,328372);
INSERT INTO eod_data VALUES('AIRM',20060802,19.51,20.41,19.41,20.08,138512);
INSERT INTO eod_data VALUES('AIRM',20060803,20.00,20.48,19.55,20.08,104138);
INSERT INTO eod_data VALUES('AIRM',20060804,20.49,20.59,19.53,20.07,131703);
INSERT INTO eod_data VALUES('AIRM',20060807,20.10,21.25,19.99,21.01,151037);
INSERT INTO eod_data VALUES('AIRM',20060808,20.97,21.34,20.21,20.85,226352);
INSERT INTO eod_data VALUES('AIRM',20060809,21.18,22.19,20.51,21.11,306576);
INSERT INTO eod_data VALUES('AIRM',20060810,21.15,21.15,20.05,20.60,233242);
INSERT INTO eod_data VALUES('AIRM',20060811,20.70,20.70,20.11,20.55,153497);
INSERT INTO eod_data VALUES('AIRM',20060814,21.06,22.10,20.60,21.54,205029);
INSERT INTO eod_data VALUES('AIRM',20060815,21.77,21.91,21.37,21.74,235083);
INSERT INTO eod_data VALUES('AIRM',20060816,21.79,22.48,21.60,22.47,152220);
INSERT INTO eod_data VALUES('AIRM',20060817,22.50,23.39,21.78,23.10,459272);
INSERT INTO eod_data VALUES('AIRM',20060818,23.02,23.55,22.36,23.53,240436);
INSERT INTO eod_data VALUES('AIRM',20060821,23.50,24.50,23.28,24.30,340460);
INSERT INTO eod_data VALUES('AIRM',20060822,24.43,24.65,23.55,23.99,263334);
INSERT INTO eod_data VALUES('AIRM',20060823,24.15,24.61,23.50,23.61,251163);
INSERT INTO eod_data VALUES('AIRM',20060824,23.75,23.99,22.80,23.40,265635);
INSERT INTO eod_data VALUES('AIRM',20060825,23.14,23.40,22.12,22.58,252990);
INSERT INTO eod_data VALUES('AIRM',20060828,22.50,23.24,22.20,23.12,207737);
INSERT INTO eod_data VALUES('AIRM',20060829,23.22,23.22,21.88,22.66,294534);
INSERT INTO eod_data VALUES('AIRM',20060830,22.77,23.99,22.37,23.72,199504);
INSERT INTO eod_data VALUES('AIRM',20060831,23.75,23.75,23.10,23.30,145333);
INSERT INTO eod_data VALUES('AIRM',20060901,23.52,23.52,22.51,22.89,120080);
INSERT INTO eod_data VALUES('AIRM',20060905,22.95,23.06,22.11,22.62,161072);
INSERT INTO eod_data VALUES('AIRM',20060906,22.38,22.98,22.04,22.88,113608);
INSERT INTO eod_data VALUES('AIRM',20060907,22.88,22.88,22.31,22.43,108455);
INSERT INTO eod_data VALUES('AIRM',20060908,22.42,22.70,22.21,22.44,82956);
INSERT INTO eod_data VALUES('AIRM',20060911,22.31,22.64,22.15,22.33,75423);
INSERT INTO eod_data VALUES('AIRM',20060912,22.30,22.84,22.27,22.81,145243);
INSERT INTO eod_data VALUES('AIRM',20060913,22.92,23.64,22.80,23.10,192486);
INSERT INTO eod_data VALUES('AIRM',20060914,23.00,23.06,22.12,22.27,107605);
INSERT INTO eod_data VALUES('AIRM',20060915,22.38,22.71,22.10,22.56,127914);
INSERT INTO eod_data VALUES('AIRM',20060918,22.50,23.39,22.24,23.14,134937);
INSERT INTO eod_data VALUES('AIRM',20060919,23.22,23.30,23.10,23.30,118822);
INSERT INTO eod_data VALUES('AIRM',20060920,23.54,23.65,23.28,23.59,128716);
INSERT INTO eod_data VALUES('AIRM',20060921,23.76,23.95,23.50,23.70,77833);
INSERT INTO eod_data VALUES('AIRM',20060922,23.52,23.57,23.22,23.33,88146);
INSERT INTO eod_data VALUES('AIRM',20060925,23.50,23.75,23.25,23.36,122830);
INSERT INTO eod_data VALUES('AIRM',20060926,23.33,23.54,22.53,22.72,86525);
INSERT INTO eod_data VALUES('AIRM',20060927,22.75,23.22,22.75,22.86,104218);
INSERT INTO eod_data VALUES('AIRM',20060928,22.83,23.88,22.77,23.72,93002);
INSERT INTO eod_data VALUES('AIRM',20060929,23.80,23.86,23.45,23.60,81359);
INSERT INTO eod_data VALUES('AIRM',20061002,23.43,23.78,23.40,23.72,73331);
INSERT INTO eod_data VALUES('AIRM',20061003,23.79,23.79,22.55,23.29,129822);
INSERT INTO eod_data VALUES('AIRM',20061004,23.13,23.70,23.01,23.57,68896);
INSERT INTO eod_data VALUES('AIRM',20061005,23.50,24.00,23.36,23.85,81745);
INSERT INTO eod_data VALUES('AIRM',20061006,23.72,24.16,23.62,23.89,39835);
INSERT INTO eod_data VALUES('AIRM',20061009,23.77,23.82,21.93,23.04,226509);
INSERT INTO eod_data VALUES('AIRM',20061010,22.93,23.10,22.74,22.77,58735);
INSERT INTO eod_data VALUES('AIRM',20061011,22.66,23.15,22.66,23.07,82982);
INSERT INTO eod_data VALUES('AIRM',20061012,23.13,23.46,22.75,23.37,83412);
INSERT INTO eod_data VALUES('AIRM',20061013,23.31,24.03,23.29,23.96,65248);
INSERT INTO eod_data VALUES('AIRM',20061016,24.04,24.10,23.35,23.77,48500);
INSERT INTO eod_data VALUES('AIRM',20061017,23.46,24.11,23.33,24.10,79773);
INSERT INTO eod_data VALUES('AIRM',20061018,24.16,24.39,23.71,23.84,55919);
INSERT INTO eod_data VALUES('AIRM',20061019,23.71,24.20,23.71,24.17,58249);
INSERT INTO eod_data VALUES('AIRM',20061020,24.23,24.23,23.58,23.86,38756);
INSERT INTO eod_data VALUES('AIRM',20061023,23.74,24.16,23.23,23.54,68111);
INSERT INTO eod_data VALUES('AIRM',20061024,23.38,23.66,23.26,23.52,50974);
INSERT INTO eod_data VALUES('AIRM',20061025,23.43,23.91,23.43,23.88,57583);
INSERT INTO eod_data VALUES('AIRM',20061026,23.85,25.22,23.85,24.97,118370);
INSERT INTO eod_data VALUES('AIRM',20061027,24.79,25.37,24.79,25.10,53628);
INSERT INTO eod_data VALUES('AIRM',20061030,24.90,25.22,24.31,24.51,73168);
INSERT INTO eod_data VALUES('AIRM',20061031,24.98,25.23,23.61,24.20,85822);
INSERT INTO eod_data VALUES('AIRM',20061101,24.30,24.35,23.68,23.78,74851);
INSERT INTO eod_data VALUES('AIRM',20061102,23.65,25.06,23.52,24.69,111245);
INSERT INTO eod_data VALUES('AIRM',20061103,24.56,24.91,24.10,24.67,62185);
INSERT INTO eod_data VALUES('AIRM',20061106,24.65,25.10,24.29,25.00,84401);
INSERT INTO eod_data VALUES('AIRM',20061107,25.00,25.83,24.56,24.62,225873);
INSERT INTO eod_data VALUES('AIRM',20061108,27.40,27.97,25.19,25.21,971360);
INSERT INTO eod_data VALUES('AIRM',20061109,25.43,26.06,24.75,25.45,303305);
INSERT INTO eod_data VALUES('AIRM',20061110,25.39,26.05,25.21,25.56,112055);
INSERT INTO eod_data VALUES('AIRM',20061113,25.50,26.16,25.37,25.53,221395);
INSERT INTO eod_data VALUES('AIRM',20061114,25.50,26.00,25.50,25.64,271650);
INSERT INTO eod_data VALUES('AIRM',20061115,25.75,26.17,25.75,25.97,169761);
INSERT INTO eod_data VALUES('AIRM',20061116,26.00,26.81,26.00,26.60,149157);
INSERT INTO eod_data VALUES('AIRM',20061117,26.60,26.75,25.92,26.45,95308);
INSERT INTO eod_data VALUES('AIRM',20061120,26.50,27.15,26.47,26.94,89759);
INSERT INTO eod_data VALUES('AIRM',20061121,26.95,26.96,26.70,26.81,31912);
INSERT INTO eod_data VALUES('AIRM',20061122,26.70,26.84,26.67,26.75,29017);
INSERT INTO eod_data VALUES('AIRM',20061124,26.50,26.60,26.40,26.42,43089);
INSERT INTO eod_data VALUES('AIRM',20061127,26.43,26.46,25.34,25.39,88300);
INSERT INTO eod_data VALUES('AIRM',20061128,25.32,26.00,25.02,25.89,76363);
INSERT INTO eod_data VALUES('AIRM',20061129,25.87,26.75,25.65,26.50,107302);
INSERT INTO eod_data VALUES('AIRM',20061130,26.39,26.78,26.27,26.27,87757);
INSERT INTO eod_data VALUES('AIRM',20061201,26.43,26.78,25.94,26.54,104749);
INSERT INTO eod_data VALUES('AIRM',20061204,26.70,27.61,26.67,27.53,107286);
INSERT INTO eod_data VALUES('AIRM',20061205,27.71,27.84,26.28,26.39,169924);
INSERT INTO eod_data VALUES('AIRM',20061206,26.24,27.16,26.11,26.91,128499);
INSERT INTO eod_data VALUES('AIRM',20061207,27.18,27.29,26.80,27.05,224512);
INSERT INTO eod_data VALUES('AIRM',20061208,27.09,27.94,27.00,27.61,111994);
INSERT INTO eod_data VALUES('AIRM',20061211,27.50,27.84,27.05,27.41,330745);
INSERT INTO eod_data VALUES('AIRM',20061212,27.22,28.51,27.21,28.45,165264);
INSERT INTO eod_data VALUES('AIRM',20061213,28.40,28.85,28.18,28.80,184897);
INSERT INTO eod_data VALUES('AIRM',20061214,28.73,28.89,28.46,28.81,120093);
INSERT INTO eod_data VALUES('AIRM',20061215,28.85,29.64,28.77,29.55,187085);
INSERT INTO eod_data VALUES('AIRM',20061218,29.55,29.64,28.04,28.90,211953);
INSERT INTO eod_data VALUES('AIRM',20061219,28.73,29.22,28.17,29.11,109914);
INSERT INTO eod_data VALUES('AIRM',20061220,29.00,29.78,28.96,29.07,65276);
INSERT INTO eod_data VALUES('AIRM',20061221,29.22,29.25,28.00,28.34,94967);
INSERT INTO eod_data VALUES('AIRM',20061222,28.18,28.29,27.16,28.10,138196);
INSERT INTO eod_data VALUES('AIRM',20061226,28.17,28.81,28.14,28.80,65236);
INSERT INTO eod_data VALUES('AIRM',20061227,28.75,29.00,28.57,28.72,41383);
INSERT INTO eod_data VALUES('AIRM',20061228,28.51,29.05,27.96,28.63,82394);
INSERT INTO eod_data VALUES('AIRM',20061229,28.71,29.06,27.70,27.92,64984);
INSERT INTO eod_data VALUES('AIRM',20070103,27.88,29.26,27.88,29.08,130854);
INSERT INTO eod_data VALUES('AIRM',20070104,28.94,29.70,28.87,29.11,98370);
INSERT INTO eod_data VALUES('AIRM',20070105,29.10,29.10,28.47,28.97,115235);
INSERT INTO eod_data VALUES('AIRM',20070108,29.01,29.12,28.67,28.97,101620);
INSERT INTO eod_data VALUES('AIRM',20070109,28.91,28.95,27.83,28.41,103362);
INSERT INTO eod_data VALUES('AIRM',20070110,28.31,28.42,27.92,28.38,53234);
INSERT INTO eod_data VALUES('AIRM',20070111,28.33,28.65,28.05,28.51,100786);
INSERT INTO eod_data VALUES('AIRM',20070112,28.42,28.56,27.72,28.12,70150);
INSERT INTO eod_data VALUES('AIRM',20070116,28.12,28.84,27.99,28.12,67061);
INSERT INTO eod_data VALUES('AIRM',20070117,28.10,28.78,28.00,28.44,55770);
INSERT INTO eod_data VALUES('AIRM',20070118,28.36,28.40,27.05,27.52,56130);
INSERT INTO eod_data VALUES('AIRM',20070119,27.32,27.56,26.80,27.49,51618);
INSERT INTO eod_data VALUES('AIRM',20070122,27.34,27.34,26.51,26.86,80981);
INSERT INTO eod_data VALUES('AIRM',20070123,26.70,27.65,26.70,27.06,84503);
INSERT INTO eod_data VALUES('AIRM',20070124,27.16,27.84,26.92,27.26,45727);
INSERT INTO eod_data VALUES('AIRM',20070125,27.37,27.37,26.83,27.10,50986);
INSERT INTO eod_data VALUES('AIRM',20070126,27.07,27.62,26.80,27.47,45747);
INSERT INTO eod_data VALUES('AIRM',20070129,27.30,27.80,27.07,27.75,34306);
INSERT INTO eod_data VALUES('AIRM',20070130,27.86,27.86,27.25,27.39,104934);
INSERT INTO eod_data VALUES('AIRM',20070131,27.40,27.43,27.02,27.06,42312);
INSERT INTO eod_data VALUES('AIRM',20070201,27.07,27.38,26.99,27.21,128063);
INSERT INTO eod_data VALUES('AIRM',20070202,27.18,27.50,26.94,27.07,48277);
INSERT INTO eod_data VALUES('AIRM',20070205,27.02,27.05,26.62,27.02,103170);
INSERT INTO eod_data VALUES('AIRM',20070206,27.02,27.37,26.93,27.08,118777);
INSERT INTO eod_data VALUES('AIRM',20070207,27.05,27.34,26.96,27.06,71389);
INSERT INTO eod_data VALUES('AIRM',20070208,26.95,27.32,26.95,27.11,58131);
INSERT INTO eod_data VALUES('AIRM',20070209,27.04,27.10,26.82,26.98,53161);
INSERT INTO eod_data VALUES('AIRM',20070212,26.74,27.03,26.15,26.24,86632);
INSERT INTO eod_data VALUES('AIRM',20070213,26.26,26.40,25.40,26.12,126404);
INSERT INTO eod_data VALUES('AIRM',20070214,26.12,26.93,26.12,26.57,82770);
INSERT INTO eod_data VALUES('AIRM',20070215,26.49,26.52,25.84,25.92,81363);
INSERT INTO eod_data VALUES('AIRM',20070216,25.86,25.97,25.52,25.73,81647);
INSERT INTO eod_data VALUES('AIRM',20070220,25.46,26.11,25.11,25.93,126441);
INSERT INTO eod_data VALUES('AIRM',20070221,25.81,26.19,25.58,25.80,40013);
INSERT INTO eod_data VALUES('AIRM',20070222,25.70,26.04,25.32,26.04,65732);
INSERT INTO eod_data VALUES('AIRM',20070223,26.05,26.10,25.46,25.91,87576);
INSERT INTO eod_data VALUES('AIRM',20070226,25.81,25.89,25.40,25.51,79864);
INSERT INTO eod_data VALUES('AIRM',20070227,25.31,25.31,24.23,24.46,115261);
INSERT INTO eod_data VALUES('AIRM',20070228,24.47,25.04,24.32,24.99,105746);
INSERT INTO eod_data VALUES('AIRM',20070301,24.03,25.13,23.99,25.00,141425);
INSERT INTO eod_data VALUES('AIRM',20070302,24.79,24.79,24.02,24.55,138428);
INSERT INTO eod_data VALUES('AIRM',20070305,22.37,23.80,21.62,23.56,572225);
INSERT INTO eod_data VALUES('AIRM',20070306,23.22,23.80,23.18,23.42,473609);
INSERT INTO eod_data VALUES('AIRM',20070307,23.09,23.20,22.92,23.12,245786);
INSERT INTO eod_data VALUES('AIRM',20070308,23.03,23.42,22.31,22.62,301247);
INSERT INTO eod_data VALUES('AIRM',20070309,23.25,24.73,23.25,24.26,523297);
INSERT INTO eod_data VALUES('AIRM',20070312,24.17,25.04,24.17,25.03,322466);
INSERT INTO eod_data VALUES('AIRM',20070313,24.76,25.00,24.49,24.61,248177);
INSERT INTO eod_data VALUES('AIRM',20070314,24.51,25.13,24.51,24.98,190662);
INSERT INTO eod_data VALUES('AIRM',20070315,24.86,25.29,24.70,24.82,121313);
INSERT INTO eod_data VALUES('AIRM',20070316,24.82,24.84,24.25,24.48,200331);
INSERT INTO eod_data VALUES('AIRM',20070319,24.38,24.50,24.05,24.30,128176);
INSERT INTO eod_data VALUES('AIRM',20070320,24.22,24.22,23.69,23.99,181130);
INSERT INTO eod_data VALUES('AIRM',20070321,24.06,24.65,23.77,24.07,164939);
INSERT INTO eod_data VALUES('AIRM',20070322,24.67,25.05,24.55,24.78,181108);
INSERT INTO eod_data VALUES('AIRM',20070323,24.86,24.97,24.59,24.64,88751);
INSERT INTO eod_data VALUES('AIRM',20070326,24.58,24.75,24.02,24.28,97269);
INSERT INTO eod_data VALUES('AIRM',20070327,24.31,24.41,23.58,23.67,171424);
INSERT INTO eod_data VALUES('AIRM',20070328,23.48,23.61,23.16,23.35,178597);
INSERT INTO eod_data VALUES('AIRM',20070329,23.55,23.90,23.51,23.73,99131);
INSERT INTO eod_data VALUES('AIRM',20070330,23.68,24.08,23.63,24.02,157168);
INSERT INTO eod_data VALUES('AIRM',20070402,23.97,24.69,23.85,24.64,161630);
INSERT INTO eod_data VALUES('AIRM',20070403,24.63,25.61,24.59,25.46,390529);
INSERT INTO eod_data VALUES('AIRM',20070404,25.37,25.90,25.30,25.85,239625);
INSERT INTO eod_data VALUES('AIRM',20070405,25.90,26.40,25.70,26.19,168815);
INSERT INTO eod_data VALUES('AIRM',20070409,26.15,26.47,25.82,26.42,207280);
INSERT INTO eod_data VALUES('AIRM',20070410,26.35,26.37,25.88,26.12,153158);
INSERT INTO eod_data VALUES('AIRM',20070411,26.21,26.21,25.68,25.94,97117);
INSERT INTO eod_data VALUES('AIRM',20070412,25.89,26.15,25.88,26.03,64047);
INSERT INTO eod_data VALUES('AIRM',20070413,26.01,26.94,25.98,26.92,113390);
INSERT INTO eod_data VALUES('AIRM',20070416,26.95,26.95,26.36,26.80,63458);
INSERT INTO eod_data VALUES('AIRM',20070417,26.78,27.39,26.61,27.35,173885);
INSERT INTO eod_data VALUES('AIRM',20070418,27.19,27.19,26.52,26.54,63582);
INSERT INTO eod_data VALUES('AIRM',20070419,26.36,26.75,25.77,26.68,83722);
INSERT INTO eod_data VALUES('AIRM',20070420,27.00,27.50,26.73,27.48,98311);
INSERT INTO eod_data VALUES('AIRM',20070423,27.35,27.35,26.84,27.25,156247);
INSERT INTO eod_data VALUES('AIRM',20070424,27.25,27.43,26.93,27.25,88355);
INSERT INTO eod_data VALUES('AIRM',20070425,27.30,27.66,27.00,27.35,115672);
INSERT INTO eod_data VALUES('AIRM',20070426,27.32,27.97,26.99,27.88,91925);
INSERT INTO eod_data VALUES('AIRM',20070427,27.85,27.87,27.23,27.66,95054);
INSERT INTO eod_data VALUES('AIRM',20070430,27.64,27.75,27.24,27.51,117215);
INSERT INTO eod_data VALUES('AIRM',20070501,27.48,27.50,26.97,27.44,103671);
INSERT INTO eod_data VALUES('AIRM',20070502,27.40,28.13,27.23,27.88,79764);
INSERT INTO eod_data VALUES('AIRM',20070503,27.93,27.93,27.50,27.59,102918);
INSERT INTO eod_data VALUES('AIRM',20070504,27.64,28.20,27.38,28.19,90169);
INSERT INTO eod_data VALUES('AIRM',20070507,28.07,28.13,27.47,27.92,73273);
INSERT INTO eod_data VALUES('AIRM',20070508,27.81,28.14,27.71,28.13,65291);
INSERT INTO eod_data VALUES('AIRM',20070509,27.88,28.65,27.88,28.58,117669);
INSERT INTO eod_data VALUES('AIRM',20070510,30.96,33.90,30.39,32.88,931038);
INSERT INTO eod_data VALUES('AIRM',20070511,32.60,33.78,32.50,33.54,192003);
INSERT INTO eod_data VALUES('AIRM',20070514,33.48,33.66,32.49,32.55,154721);
INSERT INTO eod_data VALUES('AIRM',20070515,32.48,32.99,32.10,32.57,143930);
INSERT INTO eod_data VALUES('AIRM',20070516,32.62,33.46,32.49,33.44,107952);
INSERT INTO eod_data VALUES('AIRM',20070517,33.45,33.76,32.93,33.50,112571);
INSERT INTO eod_data VALUES('AIRM',20070518,33.52,33.52,33.25,33.48,108553);
INSERT INTO eod_data VALUES('AIRM',20070521,33.50,33.95,33.48,33.77,129183);
INSERT INTO eod_data VALUES('AIRM',20070522,33.68,34.47,33.41,34.35,79492);
INSERT INTO eod_data VALUES('AIRM',20070523,34.11,35.01,34.11,34.81,174885);
INSERT INTO eod_data VALUES('AIRM',20070524,34.89,35.08,34.41,34.83,232817);
INSERT INTO eod_data VALUES('AIRM',20070525,34.91,35.07,34.57,34.65,80882);
INSERT INTO eod_data VALUES('AIRM',20070529,34.63,35.08,34.58,34.91,352270);
INSERT INTO eod_data VALUES('AIRM',20070530,34.83,34.92,34.42,34.76,135022);
INSERT INTO eod_data VALUES('AIRM',20070531,34.75,35.84,34.75,35.32,81661);
INSERT INTO eod_data VALUES('AIRM',20070601,35.56,37.29,35.30,37.07,158492);
INSERT INTO eod_data VALUES('AIRM',20070604,37.03,37.42,36.26,36.98,104025);
INSERT INTO eod_data VALUES('AIRM',20070605,36.87,37.26,36.49,36.84,89289);
INSERT INTO eod_data VALUES('AIRM',20070606,36.73,37.82,36.55,37.58,105715);
INSERT INTO eod_data VALUES('AIRM',20070607,37.47,37.66,36.51,36.55,133378);
INSERT INTO eod_data VALUES('AIRM',20070608,36.52,36.95,36.00,36.50,86490);
INSERT INTO eod_data VALUES('AIRM',20070611,36.50,36.67,35.81,36.24,67891);
INSERT INTO eod_data VALUES('AIRM',20070612,36.07,36.15,34.96,35.29,106582);
INSERT INTO eod_data VALUES('AIRM',20070613,35.29,36.00,35.13,35.63,68122);
INSERT INTO eod_data VALUES('AIRM',20070614,35.55,36.42,35.47,36.38,72946);
INSERT INTO eod_data VALUES('AIRM',20070615,36.85,37.23,36.54,36.80,143544);
INSERT INTO eod_data VALUES('AIRM',20070618,37.00,37.00,36.40,36.60,84685);
INSERT INTO eod_data VALUES('AIRM',20070619,36.40,36.58,36.25,36.29,72536);
INSERT INTO eod_data VALUES('AIRM',20070620,36.59,36.60,35.78,35.84,71980);
INSERT INTO eod_data VALUES('AIRM',20070621,35.73,35.79,35.05,35.50,46695);
INSERT INTO eod_data VALUES('AIRM',20070622,35.50,35.50,34.90,35.20,137266);
INSERT INTO eod_data VALUES('AIRM',20070625,34.99,36.16,34.99,35.66,80625);
INSERT INTO eod_data VALUES('AIRM',20070626,35.69,35.87,35.35,35.67,45569);
INSERT INTO eod_data VALUES('AIRM',20070627,35.47,36.96,35.32,36.54,69996);
INSERT INTO eod_data VALUES('AIRM',20070628,36.49,37.07,36.49,36.77,40234);
INSERT INTO eod_data VALUES('AIRM',20070629,36.70,36.99,36.42,36.67,70283);
INSERT INTO eod_data VALUES('AIRM',20070702,36.68,37.22,36.64,36.97,103362);
INSERT INTO eod_data VALUES('AIRM',20070703,36.87,38.10,36.87,37.68,67866);
INSERT INTO eod_data VALUES('AIRM',20070705,37.69,38.02,36.58,37.24,85074);
INSERT INTO eod_data VALUES('AIRM',20070706,37.30,38.22,37.20,37.53,64975);
INSERT INTO eod_data VALUES('AIRM',20070709,37.52,38.56,37.52,38.25,67829);
INSERT INTO eod_data VALUES('AIRM',20070710,38.23,39.00,36.76,37.19,69294);
INSERT INTO eod_data VALUES('AIRM',20070711,36.90,37.50,36.68,36.89,55100);
INSERT INTO eod_data VALUES('AIRM',20070712,37.30,38.52,37.30,38.03,91784);
INSERT INTO eod_data VALUES('AIRM',20070713,37.80,38.25,37.60,38.17,27929);
INSERT INTO eod_data VALUES('AIRM',20070716,38.01,38.71,38.01,38.46,54733);
INSERT INTO eod_data VALUES('AIRM',20070717,38.59,39.03,38.14,38.80,108810);
INSERT INTO eod_data VALUES('AIRM',20070718,38.55,38.90,38.12,38.84,61934);
INSERT INTO eod_data VALUES('AIRM',20070719,38.99,39.21,38.46,39.03,34205);
INSERT INTO eod_data VALUES('AIRM',20070720,38.94,39.12,37.52,38.27,93929);
INSERT INTO eod_data VALUES('AIRM',20070723,38.34,38.86,37.84,37.93,51804);
INSERT INTO eod_data VALUES('AIRM',20070724,37.92,38.93,37.71,38.07,97150);
INSERT INTO eod_data VALUES('AIRM',20070725,37.93,38.43,37.16,38.13,84636);
INSERT INTO eod_data VALUES('AIRM',20070726,37.80,39.38,37.06,38.21,121196);
INSERT INTO eod_data VALUES('AIRM',20070727,37.90,39.65,37.90,38.32,163098);
INSERT INTO eod_data VALUES('AIRM',20070730,38.51,39.71,37.54,38.16,94928);
INSERT INTO eod_data VALUES('AIRM',20070731,38.43,39.30,37.92,38.10,53445);
INSERT INTO eod_data VALUES('AIRM',20070801,38.50,42.19,38.50,42.12,205050);
INSERT INTO eod_data VALUES('AIRM',20070802,42.34,42.37,41.06,42.10,185876);
INSERT INTO eod_data VALUES('AIRM',20070803,42.07,43.33,41.75,41.85,167301);
INSERT INTO eod_data VALUES('AIRM',20070806,41.85,42.86,41.07,42.24,169723);
INSERT INTO eod_data VALUES('AIRM',20070807,42.17,45.46,41.90,43.11,331850);
INSERT INTO eod_data VALUES('AIRM',20070808,43.47,46.39,41.83,42.64,271881);
INSERT INTO eod_data VALUES('AIRM',20070809,42.32,44.72,41.23,42.64,181077);
INSERT INTO eod_data VALUES('AIRM',20070810,42.01,43.94,39.44,42.83,223622);
INSERT INTO eod_data VALUES('AIRM',20070813,42.50,44.74,42.32,43.22,144052);
INSERT INTO eod_data VALUES('AIRM',20070814,43.58,43.91,41.51,42.25,88885);
INSERT INTO eod_data VALUES('AIRM',20070815,42.36,43.25,40.32,40.52,122355);
INSERT INTO eod_data VALUES('AIRM',20070816,40.21,42.26,38.80,40.34,135685);
INSERT INTO eod_data VALUES('AIRM',20070817,42.08,42.08,40.12,40.85,192732);
INSERT INTO eod_data VALUES('AIRM',20070820,41.05,41.66,40.73,41.06,75787);
INSERT INTO eod_data VALUES('AIRM',20070821,41.94,42.09,40.75,40.82,130807);
INSERT INTO eod_data VALUES('AIRM',20070822,41.07,41.51,40.33,41.06,77559);
INSERT INTO eod_data VALUES('AIRM',20070823,41.53,41.93,39.76,40.10,93321);
INSERT INTO eod_data VALUES('AIRM',20070824,39.80,41.14,39.80,41.09,67782);
INSERT INTO eod_data VALUES('ALB',19940712,8.25,8.25,8.06,8.06,390800);
INSERT INTO eod_data VALUES('ALB',19940713,8.06,8.13,8.00,8.06,287000);
INSERT INTO eod_data VALUES('ALB',19940714,7.94,8.13,7.94,8.06,167600);
INSERT INTO eod_data VALUES('ALB',19940715,7.94,8.06,7.94,8.06,78800);
INSERT INTO eod_data VALUES('ALB',19940718,8.06,8.25,8.00,8.19,150600);
INSERT INTO eod_data VALUES('ALB',19940719,8.31,8.50,8.31,8.38,743800);
INSERT INTO eod_data VALUES('ALB',19940720,8.38,8.56,8.31,8.56,1206000);
INSERT INTO eod_data VALUES('ALB',19940721,8.44,8.56,8.44,8.56,544800);
INSERT INTO eod_data VALUES('ALB',19940722,8.56,8.63,8.50,8.56,201400);
INSERT INTO eod_data VALUES('ALB',19940725,8.63,8.63,8.50,8.63,71600);
INSERT INTO eod_data VALUES('ALB',19940726,8.75,8.81,8.63,8.69,205400);
INSERT INTO eod_data VALUES('ALB',19940727,8.63,8.81,8.63,8.69,244000);
INSERT INTO eod_data VALUES('ALB',19940728,8.63,8.63,8.56,8.63,122400);
INSERT INTO eod_data VALUES('ALB',19940729,8.63,8.69,8.56,8.69,102400);
INSERT INTO eod_data VALUES('ALB',19940801,8.63,8.69,8.63,8.69,136800);
INSERT INTO eod_data VALUES('ALB',19940802,8.75,8.81,8.69,8.81,513400);
INSERT INTO eod_data VALUES('ALB',19940803,8.81,8.81,8.69,8.81,709800);
INSERT INTO eod_data VALUES('ALB',19940804,8.25,8.25,7.63,7.94,1680600);
INSERT INTO eod_data VALUES('ALB',19940805,7.94,7.94,7.75,7.75,373600);
INSERT INTO eod_data VALUES('ALB',19940808,7.81,7.88,7.75,7.81,501400);
INSERT INTO eod_data VALUES('ALB',19940809,7.88,7.88,7.69,7.75,1031000);
INSERT INTO eod_data VALUES('ALB',19940810,7.75,7.75,7.63,7.69,1103200);
INSERT INTO eod_data VALUES('ALB',19940811,7.63,7.66,7.56,7.56,703800);
INSERT INTO eod_data VALUES('ALB',19940812,7.56,7.69,7.38,7.69,422800);
INSERT INTO eod_data VALUES('ALB',19940815,7.63,7.81,7.63,7.81,173800);
INSERT INTO eod_data VALUES('ALB',19940816,7.81,8.06,7.75,8.06,280000);
INSERT INTO eod_data VALUES('ALB',19940817,8.06,8.25,8.00,8.06,131800);
INSERT INTO eod_data VALUES('ALB',19940818,8.00,8.06,8.00,8.00,225800);
INSERT INTO eod_data VALUES('ALB',19940819,8.06,8.38,8.06,8.25,181800);
INSERT INTO eod_data VALUES('ALB',19940822,8.13,8.19,8.06,8.13,41000);
INSERT INTO eod_data VALUES('ALB',19940823,8.19,8.19,8.13,8.13,186800);
INSERT INTO eod_data VALUES('ALB',19940824,8.13,8.13,7.94,7.94,183200);
INSERT INTO eod_data VALUES('ALB',19940825,7.81,7.81,7.56,7.69,178000);
INSERT INTO eod_data VALUES('ALB',19940826,7.63,7.69,7.44,7.63,515200);
INSERT INTO eod_data VALUES('ALB',19940829,7.56,7.69,7.56,7.69,45800);
INSERT INTO eod_data VALUES('ALB',19940830,7.56,7.63,7.31,7.50,420800);
INSERT INTO eod_data VALUES('ALB',19940831,7.63,7.63,7.44,7.50,277200);
INSERT INTO eod_data VALUES('ALB',19940901,7.63,7.63,7.44,7.44,142400);
INSERT INTO eod_data VALUES('ALB',19940902,7.44,7.50,7.44,7.44,117000);
INSERT INTO eod_data VALUES('ALB',19940906,7.44,7.50,7.38,7.50,226800);
INSERT INTO eod_data VALUES('ALB',19940907,7.56,7.56,7.38,7.38,192600);
INSERT INTO eod_data VALUES('ALB',19940908,7.38,7.44,7.38,7.38,105600);
INSERT INTO eod_data VALUES('ALB',19940909,7.31,7.44,7.31,7.31,1000800);
INSERT INTO eod_data VALUES('ALB',19940912,7.44,7.44,7.19,7.31,419400);
INSERT INTO eod_data VALUES('ALB',19940913,7.44,7.44,7.38,7.44,97800);
INSERT INTO eod_data VALUES('ALB',19940914,7.38,7.44,7.31,7.38,62600);
INSERT INTO eod_data VALUES('ALB',19940915,7.38,7.38,7.19,7.19,956600);
INSERT INTO eod_data VALUES('ALB',19940916,7.25,7.25,7.19,7.25,245000);
INSERT INTO eod_data VALUES('ALB',19940919,7.25,7.25,7.19,7.25,134400);
INSERT INTO eod_data VALUES('ALB',19940920,7.44,7.56,7.44,7.56,1914200);
INSERT INTO eod_data VALUES('ALB',19940921,7.50,7.50,7.38,7.44,471400);
INSERT INTO eod_data VALUES('ALB',19940922,7.38,7.50,7.25,7.25,1111000);
INSERT INTO eod_data VALUES('ALB',19940923,7.31,7.31,7.19,7.19,85200);
INSERT INTO eod_data VALUES('ALB',19940926,7.25,7.25,7.19,7.25,652400);
INSERT INTO eod_data VALUES('ALB',19940927,7.19,7.31,7.19,7.31,158600);
INSERT INTO eod_data VALUES('ALB',19940928,7.31,7.31,7.25,7.25,220200);
INSERT INTO eod_data VALUES('ALB',19940929,7.25,7.25,7.13,7.13,242200);
INSERT INTO eod_data VALUES('ALB',19940930,7.19,7.25,7.19,7.19,36600);
INSERT INTO eod_data VALUES('ALB',19941003,7.25,7.31,7.19,7.19,319000);
INSERT INTO eod_data VALUES('ALB',19941004,7.19,7.25,7.13,7.13,307400);
INSERT INTO eod_data VALUES('ALB',19941005,7.19,7.25,7.13,7.13,162200);
INSERT INTO eod_data VALUES('ALB',19941006,7.19,7.19,7.13,7.19,35200);
INSERT INTO eod_data VALUES('ALB',19941007,7.13,7.13,7.00,7.13,450600);
INSERT INTO eod_data VALUES('ALB',19941010,7.06,7.19,7.06,7.19,42800);
INSERT INTO eod_data VALUES('ALB',19941011,7.19,7.19,7.13,7.13,75200);
INSERT INTO eod_data VALUES('ALB',19941012,7.19,7.19,7.13,7.13,113600);
INSERT INTO eod_data VALUES('ALB',19941013,7.13,7.38,7.13,7.31,2396400);
INSERT INTO eod_data VALUES('ALB',19941014,7.31,7.69,7.31,7.69,275200);
INSERT INTO eod_data VALUES('ALB',19941017,7.69,7.69,7.56,7.56,61400);
INSERT INTO eod_data VALUES('ALB',19941018,7.56,7.63,7.56,7.56,25200);
INSERT INTO eod_data VALUES('ALB',19941019,7.63,7.81,7.63,7.69,167200);
INSERT INTO eod_data VALUES('ALB',19941020,7.63,7.63,7.50,7.50,109400);
INSERT INTO eod_data VALUES('ALB',19941021,7.50,7.63,7.44,7.56,195000);
INSERT INTO eod_data VALUES('ALB',19941024,7.50,7.94,7.50,7.94,51200);
INSERT INTO eod_data VALUES('ALB',19941025,7.94,8.00,7.38,7.63,169000);
INSERT INTO eod_data VALUES('ALB',19941026,7.63,7.69,7.50,7.69,62000);
INSERT INTO eod_data VALUES('ALB',19941027,7.75,7.75,7.44,7.50,134600);
INSERT INTO eod_data VALUES('ALB',19941028,7.56,7.63,7.50,7.63,91800);
INSERT INTO eod_data VALUES('ALB',19941031,7.63,7.69,7.56,7.63,163000);
INSERT INTO eod_data VALUES('ALB',19941101,7.75,7.81,7.63,7.69,358000);
INSERT INTO eod_data VALUES('ALB',19941102,7.69,7.69,7.44,7.44,39600);
INSERT INTO eod_data VALUES('ALB',19941103,7.50,7.63,7.44,7.50,258800);
INSERT INTO eod_data VALUES('ALB',19941104,7.50,7.56,7.44,7.44,116000);
INSERT INTO eod_data VALUES('ALB',19941107,7.44,7.44,7.38,7.44,76600);
INSERT INTO eod_data VALUES('ALB',19941108,7.38,7.44,7.25,7.38,146200);
INSERT INTO eod_data VALUES('ALB',19941109,7.44,7.44,7.25,7.25,236800);
INSERT INTO eod_data VALUES('ALB',19941110,7.31,7.38,7.25,7.31,215400);
INSERT INTO eod_data VALUES('ALB',19941111,7.31,7.31,7.19,7.25,138000);
INSERT INTO eod_data VALUES('ALB',19941114,7.25,7.25,7.19,7.25,156000);
INSERT INTO eod_data VALUES('ALB',19941115,7.25,7.25,7.13,7.19,456000);
INSERT INTO eod_data VALUES('ALB',19941116,7.19,7.25,7.13,7.19,70400);
INSERT INTO eod_data VALUES('ALB',19941117,7.19,7.25,7.06,7.25,230800);
INSERT INTO eod_data VALUES('ALB',19941118,7.13,7.19,7.13,7.19,240400);
INSERT INTO eod_data VALUES('ALB',19941121,7.25,7.25,7.00,7.00,356200);
INSERT INTO eod_data VALUES('ALB',19941122,7.00,7.13,6.75,6.81,433200);
INSERT INTO eod_data VALUES('ALB',19941123,6.81,6.88,6.75,6.81,275800);
INSERT INTO eod_data VALUES('ALB',19941125,6.75,6.81,6.69,6.75,20000);
INSERT INTO eod_data VALUES('ALB',19941128,6.75,6.94,6.75,6.75,173800);
INSERT INTO eod_data VALUES('ALB',19941129,6.75,6.88,6.56,6.88,315000);
INSERT INTO eod_data VALUES('ALB',19941130,6.81,6.88,6.69,6.75,76400);
INSERT INTO eod_data VALUES('ALB',19941201,6.81,6.81,6.63,6.63,179400);
INSERT INTO eod_data VALUES('ALB',19941202,6.63,6.75,6.63,6.75,143800);
INSERT INTO eod_data VALUES('ALB',19941205,6.81,6.94,6.75,6.75,37000);
INSERT INTO eod_data VALUES('ALB',19941206,6.81,6.88,6.69,6.69,169400);
INSERT INTO eod_data VALUES('ALB',19941207,6.69,6.81,6.69,6.75,105200);
INSERT INTO eod_data VALUES('ALB',19941208,6.69,6.75,6.50,6.50,141400);
INSERT INTO eod_data VALUES('ALB',19941209,6.50,6.75,6.50,6.69,65600);
INSERT INTO eod_data VALUES('ALB',19941212,6.63,6.69,6.44,6.56,85800);
INSERT INTO eod_data VALUES('ALB',19941213,6.56,7.00,6.56,6.56,113400);
INSERT INTO eod_data VALUES('ALB',19941214,6.56,6.69,6.56,6.63,84400);
INSERT INTO eod_data VALUES('ALB',19941215,6.56,6.75,6.56,6.69,92600);
INSERT INTO eod_data VALUES('ALB',19941216,6.81,6.81,6.69,6.69,136400);
INSERT INTO eod_data VALUES('ALB',19941219,6.81,6.81,6.69,6.75,56200);
INSERT INTO eod_data VALUES('ALB',19941220,6.69,6.81,6.69,6.75,50400);
INSERT INTO eod_data VALUES('ALB',19941221,6.69,6.81,6.56,6.56,158800);
INSERT INTO eod_data VALUES('ALB',19941222,6.63,6.75,6.63,6.69,194600);
INSERT INTO eod_data VALUES('ALB',19941223,6.75,6.75,6.69,6.75,39600);
INSERT INTO eod_data VALUES('ALB',19941227,6.69,6.75,6.69,6.75,32000);
INSERT INTO eod_data VALUES('ALB',19941228,6.69,6.75,6.56,6.56,84600);
INSERT INTO eod_data VALUES('ALB',19941229,6.63,6.88,6.63,6.81,318400);
INSERT INTO eod_data VALUES('ALB',19941230,6.81,7.00,6.75,6.94,185400);
INSERT INTO eod_data VALUES('ALB',19950103,6.88,6.94,6.69,6.94,161600);
INSERT INTO eod_data VALUES('ALB',19950104,7.00,7.13,6.88,7.13,152000);
INSERT INTO eod_data VALUES('ALB',19950105,7.13,7.13,6.88,6.88,22800);
INSERT INTO eod_data VALUES('ALB',19950106,6.94,7.00,6.94,7.00,70800);
INSERT INTO eod_data VALUES('ALB',19950109,7.00,7.06,6.88,6.88,125600);
INSERT INTO eod_data VALUES('ALB',19950110,6.81,6.88,6.75,6.81,43200);
INSERT INTO eod_data VALUES('ALB',19950111,6.81,7.00,6.75,7.00,84600);
INSERT INTO eod_data VALUES('ALB',19950112,7.06,7.06,6.81,6.81,73200);
INSERT INTO eod_data VALUES('ALB',19950113,6.94,7.13,6.94,7.06,77200);
INSERT INTO eod_data VALUES('ALB',19950116,7.06,7.25,7.06,7.19,69200);
INSERT INTO eod_data VALUES('ALB',19950117,7.19,7.25,7.13,7.13,138400);
INSERT INTO eod_data VALUES('ALB',19950118,7.13,7.19,6.75,6.94,97000);
INSERT INTO eod_data VALUES('ALB',19950119,7.00,7.00,6.81,6.94,54000);
INSERT INTO eod_data VALUES('ALB',19950120,7.00,7.13,6.94,7.13,82400);
INSERT INTO eod_data VALUES('ALB',19950123,7.06,7.13,6.94,7.06,53000);
INSERT INTO eod_data VALUES('ALB',19950124,7.06,7.06,6.88,6.94,64800);
INSERT INTO eod_data VALUES('ALB',19950125,6.94,6.94,6.38,6.50,1619600);
INSERT INTO eod_data VALUES('ALB',19950126,6.56,6.63,6.56,6.63,193600);
INSERT INTO eod_data VALUES('ALB',19950127,6.63,6.69,6.56,6.69,128600);
INSERT INTO eod_data VALUES('ALB',19950130,6.63,6.69,6.50,6.50,59200);
INSERT INTO eod_data VALUES('ALB',19950131,6.50,6.63,6.50,6.56,184200);
INSERT INTO eod_data VALUES('ALB',19950201,6.56,6.63,6.56,6.56,215200);
INSERT INTO eod_data VALUES('ALB',19950202,6.56,6.63,6.50,6.56,413600);
INSERT INTO eod_data VALUES('ALB',19950203,6.56,6.81,6.50,6.69,95200);
INSERT INTO eod_data VALUES('ALB',19950206,6.69,6.75,6.56,6.63,89600);
INSERT INTO eod_data VALUES('ALB',19950207,6.69,6.69,6.56,6.63,107400);
INSERT INTO eod_data VALUES('ALB',19950208,6.63,6.63,6.56,6.56,79200);
INSERT INTO eod_data VALUES('ALB',19950209,6.63,6.63,6.50,6.50,281800);
INSERT INTO eod_data VALUES('ALB',19950210,6.56,6.56,6.50,6.56,91400);
INSERT INTO eod_data VALUES('ALB',19950213,6.56,6.63,6.44,6.50,107400);
INSERT INTO eod_data VALUES('ALB',19950214,6.56,6.56,6.25,6.31,226800);
INSERT INTO eod_data VALUES('ALB',19950215,6.31,6.44,6.25,6.31,161800);
INSERT INTO eod_data VALUES('ALB',19950216,6.31,6.56,6.31,6.50,313800);
INSERT INTO eod_data VALUES('ALB',19950217,6.69,6.88,6.69,6.88,1020200);
INSERT INTO eod_data VALUES('ALB',19950221,6.81,6.94,6.81,6.88,266400);
INSERT INTO eod_data VALUES('ALB',19950222,6.88,7.00,6.88,7.00,754400);
INSERT INTO eod_data VALUES('ALB',19950223,7.06,7.25,6.94,6.94,829800);
INSERT INTO eod_data VALUES('ALB',19950224,6.94,7.00,6.88,6.94,43000);
INSERT INTO eod_data VALUES('ALB',19950227,6.94,7.13,6.94,7.13,127600);
INSERT INTO eod_data VALUES('ALB',19950228,7.13,7.13,7.00,7.13,159800);
INSERT INTO eod_data VALUES('ALB',19950301,7.06,7.06,6.88,6.88,589200);
INSERT INTO eod_data VALUES('ALB',19950302,6.88,7.00,6.88,7.00,203200);
INSERT INTO eod_data VALUES('ALB',19950303,7.00,7.00,6.94,6.94,71800);
INSERT INTO eod_data VALUES('ALB',19950306,6.94,6.94,6.88,6.94,76400);
INSERT INTO eod_data VALUES('ALB',19950307,6.94,6.94,6.81,6.94,52600);
INSERT INTO eod_data VALUES('ALB',19950308,6.94,6.94,6.75,6.75,80600);
INSERT INTO eod_data VALUES('ALB',19950309,6.81,6.88,6.81,6.88,93800);
INSERT INTO eod_data VALUES('ALB',19950310,6.81,6.88,6.75,6.75,169800);
INSERT INTO eod_data VALUES('ALB',19950313,6.81,6.88,6.69,6.88,163200);
INSERT INTO eod_data VALUES('ALB',19950314,6.75,6.88,6.75,6.81,127400);
INSERT INTO eod_data VALUES('ALB',19950315,6.75,6.75,6.50,6.50,225000);
INSERT INTO eod_data VALUES('ALB',19950316,6.50,6.63,6.50,6.56,224000);
INSERT INTO eod_data VALUES('ALB',19950317,6.50,6.56,6.31,6.44,121000);
INSERT INTO eod_data VALUES('ALB',19950320,6.50,6.50,6.38,6.38,67600);
INSERT INTO eod_data VALUES('ALB',19950321,6.31,6.44,6.31,6.31,157600);
INSERT INTO eod_data VALUES('ALB',19950322,6.31,6.38,6.25,6.25,729400);
INSERT INTO eod_data VALUES('ALB',19950323,6.25,6.25,6.13,6.25,174600);
INSERT INTO eod_data VALUES('ALB',19950324,6.25,6.31,6.19,6.25,89000);
INSERT INTO eod_data VALUES('ALB',19950327,6.31,6.31,6.19,6.19,577000);
INSERT INTO eod_data VALUES('ALB',19950328,6.19,6.19,6.19,6.19,404600);
INSERT INTO eod_data VALUES('ALB',19950329,6.13,6.25,6.13,6.19,296600);
INSERT INTO eod_data VALUES('ALB',19950330,6.25,6.31,6.19,6.31,525000);
INSERT INTO eod_data VALUES('ALB',19950331,6.25,6.50,6.13,6.38,898600);
INSERT INTO eod_data VALUES('ALB',19950403,6.38,6.56,6.31,6.50,388600);
INSERT INTO eod_data VALUES('ALB',19950404,6.50,6.56,6.38,6.38,378200);
INSERT INTO eod_data VALUES('ALB',19950405,6.31,6.44,6.31,6.44,144800);
INSERT INTO eod_data VALUES('ALB',19950406,6.44,6.56,6.44,6.50,114000);
INSERT INTO eod_data VALUES('ALB',19950407,6.50,6.63,6.44,6.56,280800);
INSERT INTO eod_data VALUES('ALB',19950410,6.56,6.75,6.56,6.69,887800);
INSERT INTO eod_data VALUES('ALB',19950411,6.63,6.69,6.63,6.63,175400);
INSERT INTO eod_data VALUES('ALB',19950412,6.63,6.75,6.63,6.75,300600);
INSERT INTO eod_data VALUES('ALB',19950413,6.75,6.75,6.69,6.69,256400);
INSERT INTO eod_data VALUES('ALB',19950417,6.75,6.81,6.63,6.81,405200);
INSERT INTO eod_data VALUES('ALB',19950418,6.81,6.81,6.75,6.75,300400);
INSERT INTO eod_data VALUES('ALB',19950419,6.81,6.88,6.75,6.81,229000);
INSERT INTO eod_data VALUES('ALB',19950420,6.75,6.81,6.75,6.81,227200);
INSERT INTO eod_data VALUES('ALB',19950421,6.75,6.94,6.75,6.88,178600);
INSERT INTO eod_data VALUES('ALB',19950424,6.94,7.00,6.88,7.00,144800);
INSERT INTO eod_data VALUES('ALB',19950425,7.00,7.00,6.81,6.88,358400);
INSERT INTO eod_data VALUES('ALB',19950426,6.88,6.88,6.81,6.88,397200);
INSERT INTO eod_data VALUES('ALB',19950427,6.94,6.94,6.81,6.81,397600);
INSERT INTO eod_data VALUES('ALB',19950428,6.88,6.88,6.81,6.81,367000);
INSERT INTO eod_data VALUES('ALB',19950501,6.75,6.81,6.75,6.75,375200);
INSERT INTO eod_data VALUES('ALB',19950502,6.75,6.88,6.69,6.81,126400);
INSERT INTO eod_data VALUES('ALB',19950503,6.81,6.88,6.75,6.75,156800);
INSERT INTO eod_data VALUES('ALB',19950504,6.75,6.81,6.75,6.81,197400);
INSERT INTO eod_data VALUES('ALB',19950505,6.81,6.81,6.75,6.81,557400);
INSERT INTO eod_data VALUES('ALB',19950508,6.88,6.88,6.75,6.81,886600);
INSERT INTO eod_data VALUES('ALB',19950509,6.81,7.00,6.81,7.00,84600);
INSERT INTO eod_data VALUES('ALB',19950510,7.06,7.19,7.00,7.13,297200);
INSERT INTO eod_data VALUES('ALB',19950511,7.19,7.25,7.13,7.19,722000);
INSERT INTO eod_data VALUES('ALB',19950512,7.19,7.19,7.06,7.19,555000);
INSERT INTO eod_data VALUES('ALB',19950515,7.19,7.19,7.06,7.13,60800);
INSERT INTO eod_data VALUES('ALB',19950516,7.06,7.44,7.06,7.31,230000);
INSERT INTO eod_data VALUES('ALB',19950517,7.38,7.56,7.25,7.44,351200);
INSERT INTO eod_data VALUES('ALB',19950518,7.44,7.50,7.38,7.38,205200);
INSERT INTO eod_data VALUES('ALB',19950519,7.38,7.44,7.31,7.31,59400);
INSERT INTO eod_data VALUES('ALB',19950522,7.56,7.63,7.50,7.63,258200);
INSERT INTO eod_data VALUES('ALB',19950523,7.75,8.00,7.75,7.88,630600);
INSERT INTO eod_data VALUES('ALB',19950524,7.88,7.88,7.75,7.81,301200);
INSERT INTO eod_data VALUES('ALB',19950525,7.81,7.88,7.63,7.63,146000);
INSERT INTO eod_data VALUES('ALB',19950526,7.63,7.69,7.63,7.69,45600);
INSERT INTO eod_data VALUES('ALB',19950530,7.63,7.69,7.44,7.50,189200);
INSERT INTO eod_data VALUES('ALB',19950531,7.44,7.69,7.38,7.63,285800);
INSERT INTO eod_data VALUES('ALB',19950601,7.69,7.81,7.69,7.81,339200);
INSERT INTO eod_data VALUES('ALB',19950602,7.75,7.81,7.69,7.81,186000);
INSERT INTO eod_data VALUES('ALB',19950605,7.75,7.81,7.69,7.81,77000);
INSERT INTO eod_data VALUES('ALB',19950606,7.81,7.88,7.75,7.81,87600);
INSERT INTO eod_data VALUES('ALB',19950607,7.81,7.81,7.63,7.63,265200);
INSERT INTO eod_data VALUES('ALB',19950608,7.69,7.75,7.69,7.69,80000);
INSERT INTO eod_data VALUES('ALB',19950609,7.69,7.75,7.69,7.75,355400);
INSERT INTO eod_data VALUES('ALB',19950612,7.75,7.75,7.69,7.69,59200);
INSERT INTO eod_data VALUES('ALB',19950613,7.63,7.81,7.56,7.69,82800);
INSERT INTO eod_data VALUES('ALB',19950614,7.69,7.75,7.63,7.69,62800);
INSERT INTO eod_data VALUES('ALB',19950615,7.75,7.75,7.69,7.69,67200);
INSERT INTO eod_data VALUES('ALB',19950616,7.75,7.88,7.75,7.81,210400);
INSERT INTO eod_data VALUES('ALB',19950619,7.81,7.81,7.56,7.81,73800);
INSERT INTO eod_data VALUES('ALB',19950620,7.81,7.88,7.75,7.88,116400);
INSERT INTO eod_data VALUES('ALB',19950621,7.88,8.00,7.88,8.00,115800);
INSERT INTO eod_data VALUES('ALB',19950622,8.00,8.06,7.94,8.00,99000);
INSERT INTO eod_data VALUES('ALB',19950623,8.00,8.00,7.94,7.94,136200);
INSERT INTO eod_data VALUES('ALB',19950626,7.88,8.00,7.69,7.75,262400);
INSERT INTO eod_data VALUES('ALB',19950627,7.75,7.75,7.56,7.69,231200);
INSERT INTO eod_data VALUES('ALB',19950628,7.69,7.69,7.63,7.69,83200);
INSERT INTO eod_data VALUES('ALB',19950629,7.63,7.69,7.50,7.56,335400);
INSERT INTO eod_data VALUES('ALB',19950630,7.56,7.81,7.56,7.81,341200);
INSERT INTO eod_data VALUES('ALB',19950703,7.69,7.81,7.69,7.81,146600);
INSERT INTO eod_data VALUES('ALB',19950705,7.75,7.94,7.75,7.88,83400);
INSERT INTO eod_data VALUES('ALB',19950706,7.81,8.00,7.81,7.88,112000);
INSERT INTO eod_data VALUES('ALB',19950707,7.88,7.88,7.75,7.75,163000);
INSERT INTO eod_data VALUES('ALB',19950710,7.75,8.00,7.75,7.94,120800);
INSERT INTO eod_data VALUES('ALB',19950711,7.94,7.94,7.69,7.75,262000);
INSERT INTO eod_data VALUES('ALB',19950712,7.88,7.94,7.75,7.88,223800);
INSERT INTO eod_data VALUES('ALB',19950713,7.88,7.88,7.81,7.88,84400);
INSERT INTO eod_data VALUES('ALB',19950714,7.81,7.94,7.75,7.88,221800);
INSERT INTO eod_data VALUES('ALB',19950717,7.81,7.81,7.63,7.75,120400);
INSERT INTO eod_data VALUES('ALB',19950718,7.88,7.88,7.75,7.75,60400);
INSERT INTO eod_data VALUES('ALB',19950719,7.69,7.81,7.56,7.56,69600);
INSERT INTO eod_data VALUES('ALB',19950720,7.63,7.94,7.63,7.94,44800);
INSERT INTO eod_data VALUES('ALB',19950721,7.88,8.19,7.88,8.19,146800);
INSERT INTO eod_data VALUES('ALB',19950724,8.06,8.25,8.06,8.06,210000);
INSERT INTO eod_data VALUES('ALB',19950725,8.06,8.13,7.81,7.88,119600);
INSERT INTO eod_data VALUES('ALB',19950726,7.88,7.88,7.69,7.69,121800);
INSERT INTO eod_data VALUES('ALB',19950727,7.75,7.81,7.69,7.81,262200);
INSERT INTO eod_data VALUES('ALB',19950728,7.81,7.81,7.75,7.75,96000);
INSERT INTO eod_data VALUES('ALB',19950731,7.81,7.88,7.75,7.81,147000);
INSERT INTO eod_data VALUES('ALB',19950801,7.81,8.00,7.81,8.00,366000);
INSERT INTO eod_data VALUES('ALB',19950802,8.06,8.13,7.94,8.00,359800);
INSERT INTO eod_data VALUES('ALB',19950803,7.94,8.06,7.94,8.00,515800);
INSERT INTO eod_data VALUES('ALB',19950804,8.13,8.13,8.00,8.06,86800);
INSERT INTO eod_data VALUES('ALB',19950807,8.06,8.06,7.94,8.00,303600);
INSERT INTO eod_data VALUES('ALB',19950808,8.00,8.06,8.00,8.00,70000);
INSERT INTO eod_data VALUES('ALB',19950809,8.06,8.06,7.94,7.94,36600);
INSERT INTO eod_data VALUES('ALB',19950810,8.00,8.06,7.94,8.00,241000);
INSERT INTO eod_data VALUES('ALB',19950811,8.00,8.06,8.00,8.00,408200);
INSERT INTO eod_data VALUES('ALB',19950814,8.00,8.06,7.88,7.94,291200);
INSERT INTO eod_data VALUES('ALB',19950815,7.94,8.00,7.88,8.00,1030400);
INSERT INTO eod_data VALUES('ALB',19950816,7.94,8.19,7.88,8.13,43600);
INSERT INTO eod_data VALUES('ALB',19950817,8.06,8.38,8.06,8.31,587200);
INSERT INTO eod_data VALUES('ALB',19950818,8.25,8.44,8.25,8.38,761200);
INSERT INTO eod_data VALUES('ALB',19950821,8.38,8.44,8.31,8.44,56200);
INSERT INTO eod_data VALUES('ALB',19950822,8.31,8.38,8.19,8.25,204000);
INSERT INTO eod_data VALUES('ALB',19950823,8.25,8.31,8.19,8.19,55600);
INSERT INTO eod_data VALUES('ALB',19950824,8.25,8.31,8.19,8.25,53800);
INSERT INTO eod_data VALUES('ALB',19950825,8.25,8.25,8.19,8.25,109400);
INSERT INTO eod_data VALUES('ALB',19950828,8.25,8.25,8.00,8.13,51000);
INSERT INTO eod_data VALUES('ALB',19950829,8.13,8.19,8.00,8.19,45000);
INSERT INTO eod_data VALUES('ALB',19950830,8.13,8.13,7.88,8.00,3597400);
INSERT INTO eod_data VALUES('ALB',19950831,8.00,8.19,7.94,8.19,23000);
INSERT INTO eod_data VALUES('ALB',19950901,8.19,8.19,8.06,8.13,89600);
INSERT INTO eod_data VALUES('ALB',19950905,8.00,8.25,8.00,8.25,468400);
INSERT INTO eod_data VALUES('ALB',19950906,8.19,8.50,8.19,8.38,675200);
INSERT INTO eod_data VALUES('ALB',19950907,8.38,8.56,8.38,8.56,1022600);
INSERT INTO eod_data VALUES('ALB',19950908,8.63,8.88,8.63,8.75,449200);
INSERT INTO eod_data VALUES('ALB',19950911,8.75,8.88,8.69,8.81,359400);
INSERT INTO eod_data VALUES('ALB',19950912,8.75,9.13,8.75,9.13,362600);
INSERT INTO eod_data VALUES('ALB',19950913,9.06,9.13,8.94,9.00,715600);
INSERT INTO eod_data VALUES('ALB',19950914,9.00,9.25,9.00,9.13,782000);
INSERT INTO eod_data VALUES('ALB',19950915,9.19,9.31,9.13,9.25,499200);
INSERT INTO eod_data VALUES('ALB',19950918,9.25,9.63,9.19,9.56,510600);
INSERT INTO eod_data VALUES('ALB',19950919,9.50,9.56,9.38,9.50,633000);
INSERT INTO eod_data VALUES('ALB',19950920,9.31,9.44,9.19,9.44,568200);
INSERT INTO eod_data VALUES('ALB',19950921,9.38,9.38,9.06,9.25,1597800);
INSERT INTO eod_data VALUES('ALB',19950922,9.25,9.38,9.13,9.38,681600);
INSERT INTO eod_data VALUES('ALB',19950925,9.50,9.63,9.19,9.25,136800);
INSERT INTO eod_data VALUES('ALB',19950926,9.13,9.31,9.00,9.25,105200);
INSERT INTO eod_data VALUES('ALB',19950927,9.13,9.19,9.00,9.13,142400);
INSERT INTO eod_data VALUES('ALB',19950928,9.19,9.38,9.06,9.38,340800);
INSERT INTO eod_data VALUES('ALB',19950929,9.31,9.44,9.31,9.38,63800);
INSERT INTO eod_data VALUES('ALB',19951002,9.38,9.44,9.31,9.44,412600);
INSERT INTO eod_data VALUES('ALB',19951003,9.38,9.44,9.38,9.44,149200);
INSERT INTO eod_data VALUES('ALB',19951004,9.44,9.56,9.44,9.56,402400);
INSERT INTO eod_data VALUES('ALB',19951005,9.56,9.56,9.25,9.44,113800);
INSERT INTO eod_data VALUES('ALB',19951006,9.44,9.56,9.38,9.56,277400);
INSERT INTO eod_data VALUES('ALB',19951009,9.50,9.50,9.38,9.38,66600);
INSERT INTO eod_data VALUES('ALB',19951010,9.44,9.44,9.19,9.38,300600);
INSERT INTO eod_data VALUES('ALB',19951011,9.44,9.44,9.31,9.44,379000);
INSERT INTO eod_data VALUES('ALB',19951012,9.44,9.44,9.25,9.31,314000);
INSERT INTO eod_data VALUES('ALB',19951013,9.38,9.38,9.31,9.38,144400);
INSERT INTO eod_data VALUES('ALB',19951016,9.44,9.47,9.31,9.38,152000);
INSERT INTO eod_data VALUES('ALB',19951017,9.31,9.44,9.31,9.38,73600);
INSERT INTO eod_data VALUES('ALB',19951018,9.44,9.50,9.31,9.44,130600);
INSERT INTO eod_data VALUES('ALB',19951019,9.44,9.44,9.31,9.31,31800);
INSERT INTO eod_data VALUES('ALB',19951020,9.44,9.63,9.38,9.50,606000);
INSERT INTO eod_data VALUES('ALB',19951023,9.50,9.50,9.25,9.44,110000);
INSERT INTO eod_data VALUES('ALB',19951024,9.50,9.56,9.44,9.50,124400);
INSERT INTO eod_data VALUES('ALB',19951025,9.44,9.50,9.31,9.50,300600);
INSERT INTO eod_data VALUES('ALB',19951026,9.44,9.44,9.31,9.44,277800);
INSERT INTO eod_data VALUES('ALB',19951027,9.31,9.38,9.25,9.38,209800);
INSERT INTO eod_data VALUES('ALB',19951030,9.25,9.44,9.25,9.44,169200);
INSERT INTO eod_data VALUES('ALB',19951031,9.44,9.44,9.31,9.31,130600);
INSERT INTO eod_data VALUES('ALB',19951101,9.25,9.31,9.00,9.06,176600);
INSERT INTO eod_data VALUES('ALB',19951102,9.06,9.38,8.13,8.69,1175600);
INSERT INTO eod_data VALUES('ALB',19951103,8.69,8.69,8.25,8.38,823200);
INSERT INTO eod_data VALUES('ALB',19951106,8.38,8.50,8.19,8.44,796800);
INSERT INTO eod_data VALUES('ALB',19951107,8.44,8.44,8.31,8.38,450600);
INSERT INTO eod_data VALUES('ALB',19951108,8.25,8.38,8.25,8.38,357800);
INSERT INTO eod_data VALUES('ALB',19951109,8.44,8.69,8.44,8.69,562600);
INSERT INTO eod_data VALUES('ALB',19951110,8.63,8.75,8.56,8.75,70000);
INSERT INTO eod_data VALUES('ALB',19951113,8.88,9.25,8.88,9.13,431800);
INSERT INTO eod_data VALUES('ALB',19951114,9.00,9.44,9.00,9.31,524000);
INSERT INTO eod_data VALUES('ALB',19951115,9.31,9.50,9.13,9.13,301000);
INSERT INTO eod_data VALUES('ALB',19951116,9.19,9.19,8.88,9.06,140400);
INSERT INTO eod_data VALUES('ALB',19951117,9.06,9.06,8.94,9.00,212800);
INSERT INTO eod_data VALUES('ALB',19951120,9.06,9.06,8.81,8.81,133200);
INSERT INTO eod_data VALUES('ALB',19951121,9.00,9.44,9.00,9.38,323600);
INSERT INTO eod_data VALUES('ALB',19951122,9.44,9.44,9.25,9.31,116400);
INSERT INTO eod_data VALUES('ALB',19951124,9.31,9.31,9.06,9.06,60000);
INSERT INTO eod_data VALUES('ALB',19951127,9.13,9.50,9.13,9.38,369600);
INSERT INTO eod_data VALUES('ALB',19951128,9.38,9.56,9.38,9.50,250800);
INSERT INTO eod_data VALUES('ALB',19951129,9.50,9.94,9.50,9.94,431800);
INSERT INTO eod_data VALUES('ALB',19951130,10.00,10.00,9.00,9.19,922200);
INSERT INTO eod_data VALUES('ALB',19951201,9.31,9.63,9.31,9.56,1010800);
INSERT INTO eod_data VALUES('ALB',19951204,9.63,9.94,9.56,9.94,725400);
INSERT INTO eod_data VALUES('ALB',19951205,9.94,9.94,9.69,9.75,426600);
INSERT INTO eod_data VALUES('ALB',19951206,9.75,9.75,9.50,9.56,612600);
INSERT INTO eod_data VALUES('ALB',19951207,9.50,9.56,9.44,9.50,565200);
INSERT INTO eod_data VALUES('ALB',19951208,9.50,9.63,9.50,9.56,116400);
INSERT INTO eod_data VALUES('ALB',19951211,9.63,9.63,9.44,9.44,858000);
INSERT INTO eod_data VALUES('ALB',19951212,9.38,9.56,9.38,9.50,1514800);
INSERT INTO eod_data VALUES('ALB',19951213,9.50,9.50,9.38,9.38,498600);
INSERT INTO eod_data VALUES('ALB',19951214,9.38,9.38,9.19,9.25,571200);
INSERT INTO eod_data VALUES('ALB',19951215,9.38,9.50,9.38,9.50,531800);
INSERT INTO eod_data VALUES('ALB',19951218,9.38,9.44,9.13,9.25,229800);
INSERT INTO eod_data VALUES('ALB',19951219,9.19,9.38,9.19,9.38,113000);
INSERT INTO eod_data VALUES('ALB',19951220,9.25,9.44,9.25,9.44,94200);
INSERT INTO eod_data VALUES('ALB',19951221,9.13,9.13,8.31,8.81,242000);
INSERT INTO eod_data VALUES('ALB',19951222,8.88,9.00,8.88,9.00,110600);
INSERT INTO eod_data VALUES('ALB',19951226,9.06,9.06,8.88,9.00,69600);
INSERT INTO eod_data VALUES('ALB',19951227,9.06,9.06,9.00,9.06,90800);
INSERT INTO eod_data VALUES('ALB',19951228,9.06,9.13,9.00,9.13,174800);
INSERT INTO eod_data VALUES('ALB',19951229,9.19,9.69,9.06,9.69,99200);
INSERT INTO eod_data VALUES('ALB',19960102,9.56,9.56,9.31,9.56,377400);
INSERT INTO eod_data VALUES('ALB',19960103,9.50,9.50,9.38,9.50,187000);
INSERT INTO eod_data VALUES('ALB',19960104,9.38,9.44,9.38,9.38,153400);
INSERT INTO eod_data VALUES('ALB',19960105,9.31,9.44,9.19,9.44,466200);
INSERT INTO eod_data VALUES('ALB',19960108,9.44,9.44,9.31,9.31,25400);
INSERT INTO eod_data VALUES('ALB',19960109,9.25,9.31,9.25,9.31,61600);
INSERT INTO eod_data VALUES('ALB',19960110,9.19,9.19,8.88,8.94,200200);
INSERT INTO eod_data VALUES('ALB',19960111,8.88,8.94,8.88,8.94,36800);
INSERT INTO eod_data VALUES('ALB',19960112,8.94,9.06,8.88,9.00,362400);
INSERT INTO eod_data VALUES('ALB',19960115,9.00,9.13,8.94,8.94,146600);
INSERT INTO eod_data VALUES('ALB',19960116,9.00,9.00,8.88,8.88,248400);
INSERT INTO eod_data VALUES('ALB',19960117,8.88,8.88,8.75,8.75,377200);
INSERT INTO eod_data VALUES('ALB',19960118,8.88,8.94,8.81,8.94,142000);
INSERT INTO eod_data VALUES('ALB',19960119,8.81,9.00,8.81,9.00,296800);
INSERT INTO eod_data VALUES('ALB',19960122,8.94,9.19,8.94,9.00,82800);
INSERT INTO eod_data VALUES('ALB',19960123,8.94,8.94,8.63,8.69,261000);
INSERT INTO eod_data VALUES('ALB',19960124,8.75,8.94,8.75,8.81,564600);
INSERT INTO eod_data VALUES('ALB',19960125,8.88,9.00,8.88,8.94,274800);
INSERT INTO eod_data VALUES('ALB',19960126,9.00,9.00,8.88,8.94,54400);
INSERT INTO eod_data VALUES('ALB',19960129,9.00,9.13,8.94,9.06,92000);
INSERT INTO eod_data VALUES('ALB',19960130,9.06,9.38,9.06,9.38,113600);
INSERT INTO eod_data VALUES('ALB',19960131,9.31,9.38,9.25,9.31,70400);
INSERT INTO eod_data VALUES('ALB',19960201,9.25,9.88,9.25,9.69,344800);
INSERT INTO eod_data VALUES('ALB',19960202,9.69,9.69,9.38,9.44,274400);
INSERT INTO eod_data VALUES('ALB',19960205,9.50,9.63,9.44,9.50,184200);
INSERT INTO eod_data VALUES('ALB',19960206,9.44,9.50,9.38,9.44,294400);
INSERT INTO eod_data VALUES('ALB',19960207,9.31,9.44,9.31,9.44,116400);
INSERT INTO eod_data VALUES('ALB',19960208,9.44,9.44,9.31,9.44,325000);
INSERT INTO eod_data VALUES('ALB',19960209,9.44,9.50,9.38,9.50,359200);
INSERT INTO eod_data VALUES('ALB',19960212,9.50,9.63,9.44,9.63,164400);
INSERT INTO eod_data VALUES('ALB',19960213,9.56,9.56,9.50,9.56,209600);
INSERT INTO eod_data VALUES('ALB',19960214,9.56,9.63,9.44,9.56,54200);
INSERT INTO eod_data VALUES('ALB',19960215,9.56,9.81,9.50,9.75,125400);
INSERT INTO eod_data VALUES('ALB',19960216,9.69,9.69,9.44,9.50,53400);
INSERT INTO eod_data VALUES('ALB',19960220,9.38,9.56,9.38,9.50,41600);
INSERT INTO eod_data VALUES('ALB',19960221,9.44,9.50,9.44,9.44,589000);
INSERT INTO eod_data VALUES('ALB',19960222,9.50,9.63,9.44,9.63,574200);
INSERT INTO eod_data VALUES('ALB',19960223,9.50,9.63,9.50,9.56,179600);
INSERT INTO eod_data VALUES('ALB',19960226,9.69,9.75,9.63,9.69,127800);
INSERT INTO eod_data VALUES('ALB',19960227,9.63,9.75,9.63,9.69,257600);
INSERT INTO eod_data VALUES('ALB',19960228,9.63,9.81,9.63,9.63,142800);
INSERT INTO eod_data VALUES('ALB',19960229,9.75,9.85,9.63,9.63,114000);
INSERT INTO eod_data VALUES('ALB',19960301,9.75,9.75,9.63,9.63,81800);
INSERT INTO eod_data VALUES('ALB',19960304,10.94,10.94,10.69,10.88,1845200);
INSERT INTO eod_data VALUES('ALB',19960305,10.69,10.88,10.69,10.75,1961600);
INSERT INTO eod_data VALUES('ALB',19960306,10.75,10.81,10.75,10.75,552400);
INSERT INTO eod_data VALUES('ALB',19960307,10.75,10.88,10.75,10.88,405800);
INSERT INTO eod_data VALUES('ALB',19960308,10.81,10.81,10.69,10.81,631000);
INSERT INTO eod_data VALUES('ALB',19960311,10.81,10.88,10.75,10.81,198000);
INSERT INTO eod_data VALUES('ALB',19960312,10.81,10.88,10.81,10.81,356400);
INSERT INTO eod_data VALUES('ALB',19960313,10.88,10.94,10.81,10.88,491600);
INSERT INTO eod_data VALUES('ALB',19960314,10.88,11.06,10.88,11.06,535800);
INSERT INTO eod_data VALUES('ALB',19960315,11.00,11.13,11.00,11.00,216600);
INSERT INTO eod_data VALUES('ALB',19960318,11.00,11.19,11.00,11.13,198400);
INSERT INTO eod_data VALUES('ALB',19960319,11.13,11.31,11.13,11.19,829800);
INSERT INTO eod_data VALUES('ALB',19960320,11.25,11.31,11.25,11.31,361000);
INSERT INTO eod_data VALUES('ALB',19960321,11.25,11.31,11.19,11.31,687000);
INSERT INTO eod_data VALUES('ALB',19960322,11.31,11.38,11.25,11.38,264600);
INSERT INTO eod_data VALUES('ALB',19960325,11.31,11.31,11.25,11.25,260600);
INSERT INTO eod_data VALUES('ALB',19960326,11.31,11.31,11.25,11.31,208600);
INSERT INTO eod_data VALUES('ALB',19960327,11.25,11.31,11.25,11.31,255000);
INSERT INTO eod_data VALUES('ALB',19960328,11.25,11.31,11.19,11.19,954400);
INSERT INTO eod_data VALUES('ALB',19960329,11.19,11.25,11.19,11.19,422600);
INSERT INTO eod_data VALUES('ALB',19960401,11.19,11.25,11.19,11.25,603800);
INSERT INTO eod_data VALUES('ALB',19960402,11.25,11.25,11.00,11.00,259400);
INSERT INTO eod_data VALUES('ALB',19960403,11.00,11.00,10.63,10.63,196000);
INSERT INTO eod_data VALUES('ALB',19960404,10.44,10.50,10.00,10.00,365800);
INSERT INTO eod_data VALUES('ALB',19960408,9.88,10.00,9.75,9.75,537000);
INSERT INTO eod_data VALUES('ALB',19960409,9.81,10.25,9.81,10.25,183600);
INSERT INTO eod_data VALUES('ALB',19960410,10.25,10.56,10.25,10.44,104600);
INSERT INTO eod_data VALUES('ALB',19960411,10.31,10.44,10.31,10.44,100200);
INSERT INTO eod_data VALUES('ALB',19960412,10.56,11.00,10.50,11.00,336200);
INSERT INTO eod_data VALUES('ALB',19960415,11.00,11.00,10.63,10.69,195400);
INSERT INTO eod_data VALUES('ALB',19960416,10.63,10.69,10.50,10.50,103000);
INSERT INTO eod_data VALUES('ALB',19960417,10.50,10.56,10.50,10.50,136600);
INSERT INTO eod_data VALUES('ALB',19960418,10.56,10.88,10.56,10.88,76200);
INSERT INTO eod_data VALUES('ALB',19960419,10.88,11.25,10.88,11.25,109200);
INSERT INTO eod_data VALUES('ALB',19960422,11.25,11.50,11.06,11.50,111600);
INSERT INTO eod_data VALUES('ALB',19960423,11.50,11.50,11.31,11.38,123000);
INSERT INTO eod_data VALUES('ALB',19960424,11.31,11.63,11.31,11.63,55200);
INSERT INTO eod_data VALUES('ALB',19960425,11.75,11.81,11.50,11.81,130400);
INSERT INTO eod_data VALUES('ALB',19960426,11.81,11.81,11.63,11.69,197200);
INSERT INTO eod_data VALUES('ALB',19960429,11.56,11.56,11.38,11.38,44000);
INSERT INTO eod_data VALUES('ALB',19960430,11.31,11.75,11.25,11.69,128800);
INSERT INTO eod_data VALUES('ALB',19960501,11.56,11.63,11.44,11.63,194600);
INSERT INTO eod_data VALUES('ALB',19960502,11.63,11.75,11.63,11.69,85000);
INSERT INTO eod_data VALUES('ALB',19960503,11.75,12.00,11.75,11.88,65200);
INSERT INTO eod_data VALUES('ALB',19960506,11.88,12.06,11.88,12.00,216800);
INSERT INTO eod_data VALUES('ALB',19960507,12.00,12.06,11.88,11.88,306400);
INSERT INTO eod_data VALUES('ALB',19960508,11.88,11.94,11.69,11.81,298800);
INSERT INTO eod_data VALUES('ALB',19960509,11.88,11.94,11.75,11.88,127800);
INSERT INTO eod_data VALUES('ALB',19960510,11.88,12.00,11.88,11.88,23200);
INSERT INTO eod_data VALUES('ALB',19960513,11.88,11.88,11.56,11.56,131000);
INSERT INTO eod_data VALUES('ALB',19960514,11.63,11.63,11.50,11.56,45800);
INSERT INTO eod_data VALUES('ALB',19960515,11.50,11.50,11.31,11.44,379200);
INSERT INTO eod_data VALUES('ALB',19960516,11.44,11.69,11.38,11.63,253800);
INSERT INTO eod_data VALUES('ALB',19960517,11.69,11.88,11.63,11.88,194200);
INSERT INTO eod_data VALUES('ALB',19960520,11.88,11.88,11.69,11.88,218000);
INSERT INTO eod_data VALUES('ALB',19960521,11.88,11.94,11.69,11.75,224800);
INSERT INTO eod_data VALUES('ALB',19960522,11.75,11.81,11.69,11.75,194200);
INSERT INTO eod_data VALUES('ALB',19960523,11.88,12.06,11.75,11.75,148600);
INSERT INTO eod_data VALUES('ALB',19960524,11.75,11.88,11.69,11.75,177400);
INSERT INTO eod_data VALUES('ALB',19960528,11.69,11.88,11.63,11.88,66200);
INSERT INTO eod_data VALUES('ALB',19960529,11.75,11.75,11.31,11.31,50000);
INSERT INTO eod_data VALUES('ALB',19960530,11.31,11.31,10.81,10.81,123200);
INSERT INTO eod_data VALUES('ALB',19960531,10.94,11.25,10.81,11.25,279000);
INSERT INTO eod_data VALUES('ALB',19960603,11.25,11.25,11.06,11.13,224800);
INSERT INTO eod_data VALUES('ALB',19960604,11.06,11.06,10.81,11.00,105400);
INSERT INTO eod_data VALUES('ALB',19960605,11.06,11.50,10.94,11.44,145800);
INSERT INTO eod_data VALUES('ALB',19960606,11.38,11.44,11.31,11.38,246800);
INSERT INTO eod_data VALUES('ALB',19960607,11.25,11.44,11.19,11.38,289800);
INSERT INTO eod_data VALUES('ALB',19960610,11.38,11.44,11.06,11.19,158400);
INSERT INTO eod_data VALUES('ALB',19960611,11.19,11.44,11.13,11.44,74000);
INSERT INTO eod_data VALUES('ALB',19960612,11.31,11.44,11.25,11.38,112800);
INSERT INTO eod_data VALUES('ALB',19960613,11.44,11.44,11.31,11.38,92400);
INSERT INTO eod_data VALUES('ALB',19960614,11.38,11.38,11.19,11.25,32000);
INSERT INTO eod_data VALUES('ALB',19960617,11.19,11.25,10.94,11.00,115600);
INSERT INTO eod_data VALUES('ALB',19960618,11.06,11.25,11.06,11.25,139800);
INSERT INTO eod_data VALUES('ALB',19960619,11.25,11.31,11.19,11.25,58600);
INSERT INTO eod_data VALUES('ALB',19960620,11.19,11.25,11.19,11.25,43600);
INSERT INTO eod_data VALUES('ALB',19960621,11.19,11.25,11.06,11.06,116200);
INSERT INTO eod_data VALUES('ALB',19960624,11.06,11.16,11.00,11.06,94600);
INSERT INTO eod_data VALUES('ALB',19960625,11.13,11.13,10.88,11.00,105800);
INSERT INTO eod_data VALUES('ALB',19960626,10.63,10.69,10.50,10.56,245800);
INSERT INTO eod_data VALUES('ALB',19960627,10.56,10.56,9.56,9.56,258000);
INSERT INTO eod_data VALUES('ALB',19960628,9.50,9.69,9.13,9.13,228600);
INSERT INTO eod_data VALUES('ALB',19960701,9.25,9.50,9.25,9.31,503400);
INSERT INTO eod_data VALUES('ALB',19960702,9.25,9.31,9.25,9.31,176200);
INSERT INTO eod_data VALUES('ALB',19960703,9.38,9.38,9.31,9.38,47400);
INSERT INTO eod_data VALUES('ALB',19960705,9.06,9.63,8.94,9.63,43600);
INSERT INTO eod_data VALUES('ALB',19960708,9.56,9.56,9.38,9.44,121800);
INSERT INTO eod_data VALUES('ALB',19960709,9.38,9.44,9.31,9.31,69600);
INSERT INTO eod_data VALUES('ALB',19960710,9.25,9.25,9.06,9.19,57800);
INSERT INTO eod_data VALUES('ALB',19960711,9.19,9.25,9.13,9.19,135200);
INSERT INTO eod_data VALUES('ALB',19960712,9.00,9.00,8.88,8.88,477200);
INSERT INTO eod_data VALUES('ALB',19960715,8.75,8.88,8.63,8.69,100800);
INSERT INTO eod_data VALUES('ALB',19960716,8.81,8.81,8.00,8.44,142200);
INSERT INTO eod_data VALUES('ALB',19960717,8.44,8.63,8.06,8.19,246000);
INSERT INTO eod_data VALUES('ALB',19960718,8.13,8.25,8.00,8.19,652000);
INSERT INTO eod_data VALUES('ALB',19960719,8.06,8.19,7.81,7.88,138000);
INSERT INTO eod_data VALUES('ALB',19960722,7.88,7.94,7.63,7.69,748600);
INSERT INTO eod_data VALUES('ALB',19960723,7.69,8.00,7.38,7.44,309000);
INSERT INTO eod_data VALUES('ALB',19960724,7.31,7.56,7.25,7.50,529000);
INSERT INTO eod_data VALUES('ALB',19960725,7.50,7.63,7.19,7.44,493200);
INSERT INTO eod_data VALUES('ALB',19960726,7.44,8.06,7.44,8.00,259400);
INSERT INTO eod_data VALUES('ALB',19960729,8.06,8.19,7.75,7.75,180800);
INSERT INTO eod_data VALUES('ALB',19960730,7.69,7.94,7.69,7.94,95000);
INSERT INTO eod_data VALUES('ALB',19960731,7.94,8.50,7.88,8.38,169800);
INSERT INTO eod_data VALUES('ALB',19960801,8.50,8.50,8.38,8.38,417200);
INSERT INTO eod_data VALUES('ALB',19960802,8.31,8.44,8.13,8.13,330000);
INSERT INTO eod_data VALUES('ALB',19960805,8.13,8.19,8.06,8.19,260200);
INSERT INTO eod_data VALUES('ALB',19960806,8.19,8.31,8.13,8.31,565600);
INSERT INTO eod_data VALUES('ALB',19960807,8.44,8.50,8.31,8.44,460600);
INSERT INTO eod_data VALUES('ALB',19960808,8.31,8.44,8.25,8.38,482200);
INSERT INTO eod_data VALUES('ALB',19960809,8.31,8.75,8.31,8.56,191000);
INSERT INTO eod_data VALUES('ALB',19960812,8.63,8.88,8.56,8.75,282200);
INSERT INTO eod_data VALUES('ALB',19960813,8.69,8.69,8.50,8.56,131200);
INSERT INTO eod_data VALUES('ALB',19960814,8.44,9.00,8.44,9.00,432800);
INSERT INTO eod_data VALUES('ALB',19960815,8.81,9.50,8.81,9.38,161200);
INSERT INTO eod_data VALUES('ALB',19960816,9.31,9.38,9.31,9.38,140400);
INSERT INTO eod_data VALUES('ALB',19960819,9.31,9.31,9.06,9.13,192800);
INSERT INTO eod_data VALUES('ALB',19960820,9.13,9.13,8.88,8.94,273800);
INSERT INTO eod_data VALUES('ALB',19960821,9.00,9.00,8.69,8.69,376600);
INSERT INTO eod_data VALUES('ALB',19960822,8.75,8.88,8.75,8.81,175400);
INSERT INTO eod_data VALUES('ALB',19960823,8.81,8.94,8.81,8.94,192800);
INSERT INTO eod_data VALUES('ALB',19960826,8.81,8.81,8.69,8.69,63600);
INSERT INTO eod_data VALUES('ALB',19960827,8.69,8.81,8.63,8.63,1167400);
INSERT INTO eod_data VALUES('ALB',19960828,8.69,8.75,8.63,8.69,37400);
INSERT INTO eod_data VALUES('ALB',19960829,8.69,8.69,8.31,8.31,134600);
INSERT INTO eod_data VALUES('ALB',19960830,8.25,8.25,8.06,8.06,163600);
INSERT INTO eod_data VALUES('ALB',19960903,8.13,8.50,8.06,8.31,116400);
INSERT INTO eod_data VALUES('ALB',19960904,8.44,8.56,8.31,8.44,111800);
INSERT INTO eod_data VALUES('ALB',19960905,8.25,8.50,8.19,8.44,144400);
INSERT INTO eod_data VALUES('ALB',19960906,8.38,8.56,8.31,8.50,55000);
INSERT INTO eod_data VALUES('ALB',19960909,8.50,8.69,8.38,8.56,98200);
INSERT INTO eod_data VALUES('ALB',19960910,8.56,8.69,8.25,8.25,188400);
INSERT INTO eod_data VALUES('ALB',19960911,8.31,8.38,8.13,8.25,34400);
INSERT INTO eod_data VALUES('ALB',19960912,8.13,8.25,8.06,8.19,477600);
INSERT INTO eod_data VALUES('ALB',19960913,8.19,8.19,8.06,8.19,208000);
INSERT INTO eod_data VALUES('ALB',19960916,8.19,8.38,8.19,8.25,198600);
INSERT INTO eod_data VALUES('ALB',19960917,8.19,8.31,8.13,8.25,165800);
INSERT INTO eod_data VALUES('ALB',19960918,8.13,8.44,8.13,8.25,137200);
INSERT INTO eod_data VALUES('ALB',19960919,8.31,8.38,8.00,8.13,67600);
INSERT INTO eod_data VALUES('ALB',19960920,8.00,8.31,8.00,8.25,125200);
INSERT INTO eod_data VALUES('ALB',19960923,8.19,8.44,8.19,8.44,44600);
INSERT INTO eod_data VALUES('ALB',19960924,8.38,8.38,8.19,8.25,132800);
INSERT INTO eod_data VALUES('ALB',19960925,8.25,8.63,8.25,8.50,157200);
INSERT INTO eod_data VALUES('ALB',19960926,8.44,8.44,8.31,8.31,30800);
INSERT INTO eod_data VALUES('ALB',19960927,8.38,8.69,8.38,8.69,227800);
INSERT INTO eod_data VALUES('ALB',19960930,8.69,8.69,8.56,8.56,92600);
INSERT INTO eod_data VALUES('ALB',19961001,8.56,8.94,8.56,8.94,85800);
INSERT INTO eod_data VALUES('ALB',19961002,8.94,9.06,8.88,9.06,86000);
INSERT INTO eod_data VALUES('ALB',19961003,8.94,8.94,8.56,8.69,107800);
INSERT INTO eod_data VALUES('ALB',19961004,8.69,8.88,8.56,8.69,74600);
INSERT INTO eod_data VALUES('ALB',19961007,8.69,8.69,8.38,8.56,127600);
INSERT INTO eod_data VALUES('ALB',19961008,8.50,8.56,8.31,8.38,142800);
INSERT INTO eod_data VALUES('ALB',19961009,8.38,8.44,8.25,8.31,44000);
INSERT INTO eod_data VALUES('ALB',19961010,8.38,8.50,8.31,8.31,40000);
INSERT INTO eod_data VALUES('ALB',19961011,8.31,8.44,8.31,8.31,96400);
INSERT INTO eod_data VALUES('ALB',19961014,8.31,8.44,8.31,8.38,100000);
INSERT INTO eod_data VALUES('ALB',19961015,8.50,8.50,8.31,8.31,108000);
INSERT INTO eod_data VALUES('ALB',19961016,8.44,8.50,8.38,8.50,31800);
INSERT INTO eod_data VALUES('ALB',19961017,8.50,8.50,8.31,8.31,30200);
INSERT INTO eod_data VALUES('ALB',19961018,8.31,8.44,8.25,8.44,56800);
INSERT INTO eod_data VALUES('ALB',19961021,8.31,8.38,7.94,8.00,56600);
INSERT INTO eod_data VALUES('ALB',19961022,8.00,8.00,7.81,7.88,136600);
INSERT INTO eod_data VALUES('ALB',19961023,7.88,8.00,7.75,7.94,221800);
INSERT INTO eod_data VALUES('ALB',19961024,7.94,8.00,7.88,8.00,136600);
INSERT INTO eod_data VALUES('ALB',19961025,7.94,8.06,7.88,7.88,550200);
INSERT INTO eod_data VALUES('ALB',19961028,7.81,8.00,7.81,7.81,122200);
INSERT INTO eod_data VALUES('ALB',19961029,7.88,8.06,7.88,8.00,64000);
INSERT INTO eod_data VALUES('ALB',19961030,8.00,8.13,7.94,8.00,45400);
INSERT INTO eod_data VALUES('ALB',19961031,7.94,8.19,7.94,8.06,122200);
INSERT INTO eod_data VALUES('ALB',19961101,8.00,8.31,7.94,8.31,48200);
INSERT INTO eod_data VALUES('ALB',19961104,8.19,8.44,8.06,8.44,47400);
INSERT INTO eod_data VALUES('ALB',19961105,8.44,8.44,8.19,8.19,70600);
INSERT INTO eod_data VALUES('ALB',19961106,8.25,8.31,8.13,8.19,109800);
INSERT INTO eod_data VALUES('ALB',19961107,8.13,8.31,8.09,8.25,199200);
INSERT INTO eod_data VALUES('ALB',19961108,8.25,8.31,8.13,8.31,102000);
INSERT INTO eod_data VALUES('ALB',19961111,8.25,8.56,8.25,8.50,144800);
INSERT INTO eod_data VALUES('ALB',19961112,8.75,9.13,8.69,9.13,161600);
INSERT INTO eod_data VALUES('ALB',19961113,9.06,9.06,8.81,8.94,225000);
INSERT INTO eod_data VALUES('ALB',19961114,8.88,9.06,8.81,9.00,101000);
INSERT INTO eod_data VALUES('ALB',19961115,9.00,9.06,8.88,9.00,64000);
INSERT INTO eod_data VALUES('ALB',19961118,9.00,9.19,8.88,9.13,100800);
INSERT INTO eod_data VALUES('ALB',19961119,9.13,9.19,9.06,9.13,110400);
INSERT INTO eod_data VALUES('ALB',19961120,9.06,9.13,8.94,9.00,143200);
INSERT INTO eod_data VALUES('ALB',19961121,9.00,9.00,8.88,9.00,89000);
INSERT INTO eod_data VALUES('ALB',19961122,9.00,9.19,8.94,9.19,126000);
INSERT INTO eod_data VALUES('ALB',19961125,9.13,9.25,9.13,9.13,113000);
INSERT INTO eod_data VALUES('ALB',19961126,9.13,9.19,9.00,9.06,149400);
INSERT INTO eod_data VALUES('ALB',19961127,9.06,9.13,8.81,9.06,82800);
INSERT INTO eod_data VALUES('ALB',19961129,9.19,9.25,9.00,9.06,33800);
INSERT INTO eod_data VALUES('ALB',19961202,9.00,9.25,9.00,9.25,37400);
INSERT INTO eod_data VALUES('ALB',19961203,9.19,9.31,9.19,9.25,66600);
INSERT INTO eod_data VALUES('ALB',19961204,9.25,9.38,9.25,9.38,53800);
INSERT INTO eod_data VALUES('ALB',19961205,9.44,9.44,9.06,9.25,124200);
INSERT INTO eod_data VALUES('ALB',19961206,9.13,9.19,8.81,9.13,100600);
INSERT INTO eod_data VALUES('ALB',19961209,9.19,9.44,9.06,9.38,57800);
INSERT INTO eod_data VALUES('ALB',19961210,9.38,9.56,9.25,9.50,121600);
INSERT INTO eod_data VALUES('ALB',19961211,9.38,9.56,9.31,9.56,107000);
INSERT INTO eod_data VALUES('ALB',19961212,9.44,9.50,9.19,9.44,71200);
INSERT INTO eod_data VALUES('ALB',19961213,9.31,9.31,8.94,9.00,210800);
INSERT INTO eod_data VALUES('ALB',19961216,9.00,9.00,8.50,8.63,133600);
INSERT INTO eod_data VALUES('ALB',19961217,8.56,8.63,8.44,8.44,123200);
INSERT INTO eod_data VALUES('ALB',19961218,8.44,8.44,7.88,8.31,291000);
INSERT INTO eod_data VALUES('ALB',19961219,8.38,9.13,8.31,9.13,277200);
INSERT INTO eod_data VALUES('ALB',19961220,9.00,9.25,9.00,9.06,167200);
INSERT INTO eod_data VALUES('ALB',19961223,9.00,9.00,8.81,8.94,82400);
INSERT INTO eod_data VALUES('ALB',19961224,8.94,8.94,8.56,8.69,91200);
INSERT INTO eod_data VALUES('ALB',19961226,8.75,8.94,8.75,8.94,75800);
INSERT INTO eod_data VALUES('ALB',19961227,8.94,8.94,8.81,8.88,106400);
INSERT INTO eod_data VALUES('ALB',19961230,8.81,9.06,8.81,9.00,220400);
INSERT INTO eod_data VALUES('ALB',19961231,8.94,9.38,8.88,9.06,115400);
INSERT INTO eod_data VALUES('ALB',19970102,9.06,9.56,8.94,9.56,158600);
INSERT INTO eod_data VALUES('ALB',19970103,9.50,9.50,9.25,9.38,118000);
INSERT INTO eod_data VALUES('ALB',19970106,9.31,9.88,9.31,9.56,199200);
INSERT INTO eod_data VALUES('ALB',19970107,9.56,9.56,9.44,9.50,73800);
INSERT INTO eod_data VALUES('ALB',19970108,9.44,9.44,9.31,9.31,79400);
INSERT INTO eod_data VALUES('ALB',19970109,9.31,9.44,9.19,9.44,89200);
INSERT INTO eod_data VALUES('ALB',19970110,9.38,9.56,9.38,9.56,104600);
INSERT INTO eod_data VALUES('ALB',19970113,9.50,9.56,9.44,9.50,61800);
INSERT INTO eod_data VALUES('ALB',19970114,9.56,9.56,9.44,9.56,128000);
INSERT INTO eod_data VALUES('ALB',19970115,9.50,9.50,9.50,9.50,92200);
INSERT INTO eod_data VALUES('ALB',19970116,9.50,9.50,9.38,9.44,63600);
INSERT INTO eod_data VALUES('ALB',19970117,9.44,9.50,9.38,9.38,111600);
INSERT INTO eod_data VALUES('ALB',19970120,9.44,9.44,9.25,9.38,41800);
INSERT INTO eod_data VALUES('ALB',19970121,9.31,9.44,9.31,9.38,69400);
INSERT INTO eod_data VALUES('ALB',19970122,9.38,9.44,9.31,9.44,74000);
INSERT INTO eod_data VALUES('ALB',19970123,9.38,9.50,9.31,9.38,74200);
INSERT INTO eod_data VALUES('ALB',19970124,9.38,9.56,9.38,9.56,36400);
INSERT INTO eod_data VALUES('ALB',19970127,9.50,9.56,9.31,9.31,76400);
INSERT INTO eod_data VALUES('ALB',19970128,9.31,9.50,9.31,9.44,75800);
INSERT INTO eod_data VALUES('ALB',19970129,9.44,9.44,9.31,9.31,124800);
INSERT INTO eod_data VALUES('ALB',19970130,9.38,9.69,9.38,9.50,151000);
INSERT INTO eod_data VALUES('ALB',19970131,9.44,9.44,9.31,9.38,160600);
INSERT INTO eod_data VALUES('ALB',19970203,9.38,9.75,9.38,9.56,161000);
INSERT INTO eod_data VALUES('ALB',19970204,9.56,9.56,9.31,9.44,131800);
INSERT INTO eod_data VALUES('ALB',19970205,9.38,9.63,9.38,9.50,104600);
INSERT INTO eod_data VALUES('ALB',19970206,9.56,9.63,9.38,9.38,36400);
INSERT INTO eod_data VALUES('ALB',19970207,9.44,9.69,9.38,9.69,54200);
INSERT INTO eod_data VALUES('ALB',19970210,9.69,9.81,9.56,9.63,39600);
INSERT INTO eod_data VALUES('ALB',19970211,9.50,9.63,9.25,9.25,104600);
INSERT INTO eod_data VALUES('ALB',19970212,9.31,9.94,9.31,9.63,263800);
INSERT INTO eod_data VALUES('ALB',19970213,9.63,9.69,9.59,9.63,91600);
INSERT INTO eod_data VALUES('ALB',19970214,9.63,9.69,9.50,9.69,102800);
INSERT INTO eod_data VALUES('ALB',19970218,9.50,9.81,9.50,9.63,101000);
INSERT INTO eod_data VALUES('ALB',19970219,9.63,9.81,9.63,9.69,161400);
INSERT INTO eod_data VALUES('ALB',19970220,9.69,9.75,9.69,9.69,100200);
INSERT INTO eod_data VALUES('ALB',19970221,9.69,9.75,9.63,9.75,98000);
INSERT INTO eod_data VALUES('ALB',19970224,9.75,9.94,9.50,9.94,90800);
INSERT INTO eod_data VALUES('ALB',19970225,9.94,9.94,9.75,9.94,94000);
INSERT INTO eod_data VALUES('ALB',19970226,9.88,9.88,9.44,9.56,118800);
INSERT INTO eod_data VALUES('ALB',19970227,9.50,9.75,9.44,9.56,84600);
INSERT INTO eod_data VALUES('ALB',19970228,9.50,9.94,9.38,9.81,304000);
INSERT INTO eod_data VALUES('ALB',19970303,9.81,9.88,9.75,9.81,246600);
INSERT INTO eod_data VALUES('ALB',19970304,9.88,9.88,9.75,9.88,162000);
INSERT INTO eod_data VALUES('ALB',19970305,9.75,9.88,9.75,9.81,109000);
INSERT INTO eod_data VALUES('ALB',19970306,9.81,9.81,9.75,9.75,131400);
INSERT INTO eod_data VALUES('ALB',19970307,9.69,9.75,9.69,9.75,121000);
INSERT INTO eod_data VALUES('ALB',19970310,9.75,9.81,9.63,9.75,115400);
INSERT INTO eod_data VALUES('ALB',19970311,9.75,9.88,9.69,9.88,140400);
INSERT INTO eod_data VALUES('ALB',19970312,9.81,9.81,9.69,9.75,160400);
INSERT INTO eod_data VALUES('ALB',19970313,9.69,10.00,9.69,10.00,256000);
INSERT INTO eod_data VALUES('ALB',19970314,9.88,9.88,9.63,9.63,194600);
INSERT INTO eod_data VALUES('ALB',19970317,9.63,9.69,9.50,9.56,139800);
INSERT INTO eod_data VALUES('ALB',19970318,9.56,9.63,9.38,9.56,157400);
INSERT INTO eod_data VALUES('ALB',19970319,9.63,9.63,9.25,9.44,139800);
INSERT INTO eod_data VALUES('ALB',19970320,9.38,9.44,9.25,9.25,92000);
INSERT INTO eod_data VALUES('ALB',19970321,9.25,9.56,9.13,9.50,175600);
INSERT INTO eod_data VALUES('ALB',19970324,9.38,9.38,9.25,9.38,215000);
INSERT INTO eod_data VALUES('ALB',19970325,9.31,9.50,9.31,9.38,31000);
INSERT INTO eod_data VALUES('ALB',19970326,9.38,9.63,9.06,9.50,129000);
INSERT INTO eod_data VALUES('ALB',19970327,9.44,9.56,9.38,9.38,82000);
INSERT INTO eod_data VALUES('ALB',19970331,9.25,9.50,8.94,8.94,88600);
INSERT INTO eod_data VALUES('ALB',19970401,9.00,9.25,9.00,9.19,50600);
INSERT INTO eod_data VALUES('ALB',19970402,9.25,9.50,8.94,8.94,104200);
INSERT INTO eod_data VALUES('ALB',19970403,8.94,9.06,8.88,9.00,40600);
INSERT INTO eod_data VALUES('ALB',19970404,9.00,9.00,8.75,9.00,85800);
INSERT INTO eod_data VALUES('ALB',19970407,9.00,9.13,8.88,9.13,73400);
INSERT INTO eod_data VALUES('ALB',19970408,8.94,9.25,8.94,9.25,86800);
INSERT INTO eod_data VALUES('ALB',19970409,9.25,9.31,9.19,9.25,92400);
INSERT INTO eod_data VALUES('ALB',19970410,9.19,9.31,9.06,9.25,55600);
INSERT INTO eod_data VALUES('ALB',19970411,9.31,9.38,9.19,9.25,108800);
INSERT INTO eod_data VALUES('ALB',19970414,9.25,9.50,9.19,9.50,201200);
INSERT INTO eod_data VALUES('ALB',19970415,9.38,9.38,9.19,9.25,70400);
INSERT INTO eod_data VALUES('ALB',19970416,9.19,9.50,9.19,9.38,84800);
INSERT INTO eod_data VALUES('ALB',19970417,9.38,9.38,9.00,9.00,65600);
INSERT INTO eod_data VALUES('ALB',19970418,9.13,9.13,9.00,9.00,79400);
INSERT INTO eod_data VALUES('ALB',19970421,9.00,9.00,8.75,8.75,172800);
INSERT INTO eod_data VALUES('ALB',19970422,8.81,9.19,8.75,9.13,211600);
INSERT INTO eod_data VALUES('ALB',19970423,9.38,9.38,8.88,8.88,114400);
INSERT INTO eod_data VALUES('ALB',19970424,8.88,9.06,8.88,9.00,101000);
INSERT INTO eod_data VALUES('ALB',19970425,8.94,8.94,8.75,8.88,23200);
INSERT INTO eod_data VALUES('ALB',19970428,8.88,9.00,8.88,8.94,93600);
INSERT INTO eod_data VALUES('ALB',19970429,8.94,9.00,8.81,8.94,48400);
INSERT INTO eod_data VALUES('ALB',19970430,8.88,9.00,8.75,8.81,129200);
INSERT INTO eod_data VALUES('ALB',19970501,8.88,8.88,8.69,8.88,88800);
INSERT INTO eod_data VALUES('ALB',19970502,8.94,9.31,8.94,9.31,105000);
INSERT INTO eod_data VALUES('ALB',19970505,9.25,9.44,9.19,9.31,130800);
INSERT INTO eod_data VALUES('ALB',19970506,9.31,9.31,9.13,9.25,42400);
INSERT INTO eod_data VALUES('ALB',19970507,9.25,9.25,9.13,9.13,56200);
INSERT INTO eod_data VALUES('ALB',19970508,9.06,9.28,9.06,9.13,57800);
INSERT INTO eod_data VALUES('ALB',19970509,9.25,9.25,9.13,9.25,53000);
INSERT INTO eod_data VALUES('ALB',19970512,9.31,9.31,9.13,9.31,79800);
INSERT INTO eod_data VALUES('ALB',19970513,9.06,9.31,9.06,9.31,167400);
INSERT INTO eod_data VALUES('ALB',19970514,9.31,9.38,9.19,9.25,98000);
INSERT INTO eod_data VALUES('ALB',19970515,9.19,9.25,9.06,9.06,53400);
INSERT INTO eod_data VALUES('ALB',19970516,9.06,9.19,9.06,9.19,112200);
INSERT INTO eod_data VALUES('ALB',19970519,9.19,9.19,9.13,9.19,77600);
INSERT INTO eod_data VALUES('ALB',19970520,9.25,9.38,9.25,9.38,108800);
INSERT INTO eod_data VALUES('ALB',19970521,9.31,9.38,9.13,9.38,235400);
INSERT INTO eod_data VALUES('ALB',19970522,9.38,9.38,9.25,9.31,112000);
INSERT INTO eod_data VALUES('ALB',19970523,9.31,9.31,9.19,9.25,40000);
INSERT INTO eod_data VALUES('ALB',19970527,9.19,9.31,9.19,9.25,43800);
INSERT INTO eod_data VALUES('ALB',19970528,9.19,9.38,9.19,9.25,143000);
INSERT INTO eod_data VALUES('ALB',19970529,9.31,9.38,9.31,9.38,79200);
INSERT INTO eod_data VALUES('ALB',19970530,9.31,9.38,9.19,9.38,44800);
INSERT INTO eod_data VALUES('ALB',19970602,9.25,9.31,9.13,9.13,131600);
INSERT INTO eod_data VALUES('ALB',19970603,9.13,9.38,9.06,9.19,121600);
INSERT INTO eod_data VALUES('ALB',19970604,9.13,9.31,9.06,9.13,135400);
INSERT INTO eod_data VALUES('ALB',19970605,9.13,9.31,9.13,9.31,261400);
INSERT INTO eod_data VALUES('ALB',19970606,9.31,9.38,9.31,9.31,105400);
INSERT INTO eod_data VALUES('ALB',19970609,9.31,9.44,9.31,9.31,179200);
INSERT INTO eod_data VALUES('ALB',19970610,9.31,9.38,9.25,9.31,489400);
INSERT INTO eod_data VALUES('ALB',19970611,9.38,9.50,9.31,9.44,81400);
INSERT INTO eod_data VALUES('ALB',19970612,9.44,10.00,9.44,9.81,588000);
INSERT INTO eod_data VALUES('ALB',19970613,9.69,10.00,9.69,9.94,275400);
INSERT INTO eod_data VALUES('ALB',19970616,9.88,10.00,9.81,9.94,126800);
INSERT INTO eod_data VALUES('ALB',19970617,9.88,10.19,9.75,10.19,163600);
INSERT INTO eod_data VALUES('ALB',19970618,10.13,10.19,10.00,10.13,126400);
INSERT INTO eod_data VALUES('ALB',19970619,10.06,10.25,9.88,9.88,147200);
INSERT INTO eod_data VALUES('ALB',19970620,9.94,10.13,9.94,10.13,102800);
INSERT INTO eod_data VALUES('ALB',19970623,9.94,10.19,9.94,10.06,230800);
INSERT INTO eod_data VALUES('ALB',19970624,10.00,10.22,10.00,10.13,69200);
INSERT INTO eod_data VALUES('ALB',19970625,10.16,10.19,9.63,9.63,173200);
INSERT INTO eod_data VALUES('ALB',19970626,9.69,10.34,9.69,10.00,318600);
INSERT INTO eod_data VALUES('ALB',19970627,10.03,10.31,10.03,10.31,229200);
INSERT INTO eod_data VALUES('ALB',19970630,10.50,10.75,10.28,10.53,340600);
INSERT INTO eod_data VALUES('ALB',19970701,10.53,11.19,10.41,11.00,170600);
INSERT INTO eod_data VALUES('ALB',19970702,11.00,11.38,11.00,11.38,370200);
INSERT INTO eod_data VALUES('ALB',19970703,11.38,11.50,11.38,11.44,223800);
INSERT INTO eod_data VALUES('ALB',19970707,11.56,11.56,10.88,10.94,192400);
INSERT INTO eod_data VALUES('ALB',19970708,11.00,11.31,10.94,11.25,132000);
INSERT INTO eod_data VALUES('ALB',19970709,11.25,11.25,10.78,10.94,198800);
INSERT INTO eod_data VALUES('ALB',19970710,11.00,11.19,10.97,11.06,77200);
INSERT INTO eod_data VALUES('ALB',19970711,10.97,11.09,10.91,11.06,40600);
INSERT INTO eod_data VALUES('ALB',19970714,11.06,11.22,10.91,11.03,110600);
INSERT INTO eod_data VALUES('ALB',19970715,11.06,11.16,11.00,11.00,467800);
INSERT INTO eod_data VALUES('ALB',19970716,11.03,11.50,11.00,11.47,216800);
INSERT INTO eod_data VALUES('ALB',19970717,11.44,11.44,11.25,11.28,71200);
INSERT INTO eod_data VALUES('ALB',19970718,11.34,11.47,10.91,11.09,115200);
INSERT INTO eod_data VALUES('ALB',19970721,11.09,11.22,11.06,11.22,82800);
INSERT INTO eod_data VALUES('ALB',19970722,11.16,11.19,11.03,11.16,64400);
INSERT INTO eod_data VALUES('ALB',19970723,11.28,11.38,11.25,11.34,65800);
INSERT INTO eod_data VALUES('ALB',19970724,11.63,11.91,11.16,11.38,225800);
INSERT INTO eod_data VALUES('ALB',19970725,11.50,11.50,11.03,11.13,102800);
INSERT INTO eod_data VALUES('ALB',19970728,11.06,11.22,10.94,11.22,180400);
INSERT INTO eod_data VALUES('ALB',19970729,11.28,11.50,11.25,11.50,79000);
INSERT INTO eod_data VALUES('ALB',19970730,11.47,11.72,11.38,11.69,154600);
INSERT INTO eod_data VALUES('ALB',19970731,11.69,12.03,11.69,12.00,136400);
INSERT INTO eod_data VALUES('ALB',19970801,11.94,12.09,11.91,12.03,113000);
INSERT INTO eod_data VALUES('ALB',19970804,12.09,12.13,11.97,12.13,155200);
INSERT INTO eod_data VALUES('ALB',19970805,12.09,12.09,11.88,11.91,66400);
INSERT INTO eod_data VALUES('ALB',19970806,11.75,11.97,11.69,11.97,277200);
INSERT INTO eod_data VALUES('ALB',19970807,11.94,12.00,11.88,11.94,155400);
INSERT INTO eod_data VALUES('ALB',19970808,11.88,11.97,11.81,11.88,96800);
INSERT INTO eod_data VALUES('ALB',19970811,11.88,11.97,11.88,11.91,118400);
INSERT INTO eod_data VALUES('ALB',19970812,11.91,11.97,11.78,11.78,89800);
INSERT INTO eod_data VALUES('ALB',19970813,11.78,12.00,11.78,11.91,150000);
INSERT INTO eod_data VALUES('ALB',19970814,11.94,11.97,11.88,11.94,330800);
INSERT INTO eod_data VALUES('ALB',19970815,11.91,11.94,11.66,11.72,129800);
INSERT INTO eod_data VALUES('ALB',19970818,11.78,11.78,11.44,11.53,91800);
INSERT INTO eod_data VALUES('ALB',19970819,11.47,11.63,11.41,11.59,265600);
INSERT INTO eod_data VALUES('ALB',19970820,11.63,11.84,11.59,11.69,216200);
INSERT INTO eod_data VALUES('ALB',19970821,11.63,11.66,11.50,11.59,127000);
INSERT INTO eod_data VALUES('ALB',19970822,11.47,11.66,11.06,11.66,188600);
INSERT INTO eod_data VALUES('ALB',19970825,11.66,11.78,11.56,11.59,46800);
INSERT INTO eod_data VALUES('ALB',19970826,11.56,11.75,11.53,11.69,156000);
INSERT INTO eod_data VALUES('ALB',19970827,11.56,11.78,11.50,11.75,152400);
INSERT INTO eod_data VALUES('ALB',19970828,11.75,11.75,11.47,11.56,259200);
INSERT INTO eod_data VALUES('ALB',19970829,11.59,12.28,11.59,12.28,351200);
INSERT INTO eod_data VALUES('ALB',19970902,12.69,13.03,12.28,12.31,400000);
INSERT INTO eod_data VALUES('ALB',19970903,12.31,13.03,12.31,13.00,301200);
INSERT INTO eod_data VALUES('ALB',19970904,13.00,13.19,12.69,12.72,140400);
INSERT INTO eod_data VALUES('ALB',19970905,12.72,12.75,12.59,12.72,230400);
INSERT INTO eod_data VALUES('ALB',19970908,12.84,13.19,12.84,12.91,405000);
INSERT INTO eod_data VALUES('ALB',19970909,12.94,13.06,12.84,13.06,159200);
INSERT INTO eod_data VALUES('ALB',19970910,13.06,13.34,13.06,13.28,105000);
INSERT INTO eod_data VALUES('ALB',19970911,13.16,13.19,13.13,13.16,277000);
INSERT INTO eod_data VALUES('ALB',19970912,13.19,13.50,13.16,13.50,137200);
INSERT INTO eod_data VALUES('ALB',19970915,13.50,13.59,13.41,13.41,341400);
INSERT INTO eod_data VALUES('ALB',19970916,13.50,13.59,13.50,13.53,223800);
INSERT INTO eod_data VALUES('ALB',19970917,13.59,13.63,13.47,13.53,290600);
INSERT INTO eod_data VALUES('ALB',19970918,13.53,13.63,13.47,13.50,242000);
INSERT INTO eod_data VALUES('ALB',19970919,13.59,13.59,13.38,13.44,289800);
INSERT INTO eod_data VALUES('ALB',19970922,13.41,13.50,13.41,13.47,340400);
INSERT INTO eod_data VALUES('ALB',19970923,13.44,13.47,13.31,13.34,198400);
INSERT INTO eod_data VALUES('ALB',19970924,13.34,13.34,13.09,13.19,311600);
INSERT INTO eod_data VALUES('ALB',19970925,13.25,13.34,13.13,13.31,260200);
INSERT INTO eod_data VALUES('ALB',19970926,13.34,13.41,13.13,13.16,136000);
INSERT INTO eod_data VALUES('ALB',19970929,13.13,13.28,13.06,13.22,320000);
INSERT INTO eod_data VALUES('ALB',19970930,13.16,13.28,12.50,12.50,544800);
INSERT INTO eod_data VALUES('ALB',19971001,12.63,12.97,12.63,12.94,203000);
INSERT INTO eod_data VALUES('ALB',19971002,13.03,13.38,12.97,13.16,135400);
INSERT INTO eod_data VALUES('ALB',19971003,13.19,13.25,13.00,13.00,104600);
INSERT INTO eod_data VALUES('ALB',19971006,13.00,13.19,13.00,13.06,124800);
INSERT INTO eod_data VALUES('ALB',19971007,13.00,13.00,12.94,13.00,130200);
INSERT INTO eod_data VALUES('ALB',19971008,12.91,13.00,12.75,12.91,84000);
INSERT INTO eod_data VALUES('ALB',19971009,12.84,12.94,12.73,12.84,51200);
INSERT INTO eod_data VALUES('ALB',19971010,12.78,12.94,12.53,12.75,76600);
INSERT INTO eod_data VALUES('ALB',19971013,12.75,13.03,12.75,13.03,103600);
INSERT INTO eod_data VALUES('ALB',19971014,12.84,12.97,12.84,12.97,67000);
INSERT INTO eod_data VALUES('ALB',19971015,12.84,13.16,12.75,13.09,33400);
INSERT INTO eod_data VALUES('ALB',19971016,13.03,13.19,12.81,12.81,69800);
INSERT INTO eod_data VALUES('ALB',19971017,12.72,12.75,12.16,12.53,76400);
INSERT INTO eod_data VALUES('ALB',19971020,12.41,12.63,12.28,12.63,145200);
INSERT INTO eod_data VALUES('ALB',19971021,12.50,12.50,12.34,12.38,151400);
INSERT INTO eod_data VALUES('ALB',19971022,12.28,12.63,12.19,12.63,50400);
INSERT INTO eod_data VALUES('ALB',19971023,12.50,12.63,12.34,12.63,62200);
INSERT INTO eod_data VALUES('ALB',19971024,12.50,12.72,12.31,12.72,62600);
INSERT INTO eod_data VALUES('ALB',19971027,12.66,12.66,11.63,11.66,59200);
INSERT INTO eod_data VALUES('ALB',19971028,11.09,11.88,10.94,11.88,178000);
INSERT INTO eod_data VALUES('ALB',19971029,11.94,12.28,11.78,12.28,89400);
INSERT INTO eod_data VALUES('ALB',19971030,12.16,12.16,11.72,11.75,78200);
INSERT INTO eod_data VALUES('ALB',19971031,11.75,12.13,11.69,12.13,82600);
INSERT INTO eod_data VALUES('ALB',19971103,12.19,12.75,12.00,12.75,88600);
INSERT INTO eod_data VALUES('ALB',19971104,12.63,12.63,12.22,12.31,98200);
INSERT INTO eod_data VALUES('ALB',19971105,12.22,12.38,12.06,12.38,82400);
INSERT INTO eod_data VALUES('ALB',19971106,12.31,12.31,12.00,12.16,186200);
INSERT INTO eod_data VALUES('ALB',19971107,12.06,12.09,11.88,12.03,65600);
INSERT INTO eod_data VALUES('ALB',19971110,12.06,12.19,12.03,12.09,118000);
INSERT INTO eod_data VALUES('ALB',19971111,12.03,12.19,12.03,12.13,17800);
INSERT INTO eod_data VALUES('ALB',19971112,12.13,12.13,11.78,11.78,79400);
INSERT INTO eod_data VALUES('ALB',19971113,11.91,11.97,11.69,11.69,47800);
INSERT INTO eod_data VALUES('ALB',19971114,11.69,12.13,11.69,11.94,77800);
INSERT INTO eod_data VALUES('ALB',19971117,11.84,12.25,11.84,12.22,79200);
INSERT INTO eod_data VALUES('ALB',19971118,12.22,12.25,12.06,12.09,58000);
INSERT INTO eod_data VALUES('ALB',19971119,12.09,12.22,12.00,12.03,49200);
INSERT INTO eod_data VALUES('ALB',19971120,11.97,12.53,11.97,12.53,84600);
INSERT INTO eod_data VALUES('ALB',19971121,12.66,12.72,12.47,12.53,40800);
INSERT INTO eod_data VALUES('ALB',19971124,12.34,12.41,12.13,12.13,60800);
INSERT INTO eod_data VALUES('ALB',19971125,12.25,12.28,11.97,12.09,264200);
INSERT INTO eod_data VALUES('ALB',19971126,12.06,12.28,12.00,12.06,63800);
INSERT INTO eod_data VALUES('ALB',19971128,12.06,12.63,12.06,12.50,20400);
INSERT INTO eod_data VALUES('ALB',19971201,12.38,12.44,12.19,12.19,432400);
INSERT INTO eod_data VALUES('ALB',19971202,12.06,12.44,11.94,12.38,102400);
INSERT INTO eod_data VALUES('ALB',19971203,12.44,12.94,12.41,12.91,169800);
INSERT INTO eod_data VALUES('ALB',19971204,12.84,12.91,12.66,12.66,205600);
INSERT INTO eod_data VALUES('ALB',19971205,12.66,12.75,12.63,12.66,143600);
INSERT INTO eod_data VALUES('ALB',19971208,12.66,12.66,12.59,12.63,46400);
INSERT INTO eod_data VALUES('ALB',19971209,12.63,12.63,12.53,12.53,67000);
INSERT INTO eod_data VALUES('ALB',19971210,12.50,12.59,12.25,12.47,183400);
INSERT INTO eod_data VALUES('ALB',19971211,12.28,12.59,12.25,12.25,137600);
INSERT INTO eod_data VALUES('ALB',19971212,12.25,12.56,12.22,12.22,153800);
INSERT INTO eod_data VALUES('ALB',19971215,12.16,12.25,11.94,12.00,512600);
INSERT INTO eod_data VALUES('ALB',19971216,11.94,12.31,11.75,12.00,2432600);
INSERT INTO eod_data VALUES('ALB',19971217,12.00,12.22,12.00,12.13,43800);
INSERT INTO eod_data VALUES('ALB',19971218,12.16,12.25,11.88,11.88,133000);
INSERT INTO eod_data VALUES('ALB',19971219,11.75,11.84,11.66,11.66,365800);
INSERT INTO eod_data VALUES('ALB',19971222,11.75,12.63,11.75,12.63,74000);
INSERT INTO eod_data VALUES('ALB',19971223,11.94,12.09,11.88,11.88,79200);
INSERT INTO eod_data VALUES('ALB',19971224,11.94,12.06,11.63,11.63,145600);
INSERT INTO eod_data VALUES('ALB',19971226,11.69,11.97,11.69,11.91,20600);
INSERT INTO eod_data VALUES('ALB',19971229,12.00,12.31,12.00,12.16,66600);
INSERT INTO eod_data VALUES('ALB',19971230,12.16,12.63,12.16,12.59,92200);
INSERT INTO eod_data VALUES('ALB',19971231,12.66,12.75,11.94,11.94,177800);
INSERT INTO eod_data VALUES('ALB',19980102,11.94,12.03,11.69,12.03,119800);
INSERT INTO eod_data VALUES('ALB',19980105,11.97,12.09,11.84,12.03,180800);
INSERT INTO eod_data VALUES('ALB',19980106,12.03,12.06,11.63,11.88,674600);
INSERT INTO eod_data VALUES('ALB',19980107,11.81,11.84,11.66,11.66,114600);
INSERT INTO eod_data VALUES('ALB',19980108,11.59,11.81,11.53,11.53,68600);
INSERT INTO eod_data VALUES('ALB',19980109,11.63,11.63,11.16,11.19,67000);
INSERT INTO eod_data VALUES('ALB',19980112,11.06,11.47,10.81,11.34,127600);
INSERT INTO eod_data VALUES('ALB',19980113,11.31,11.41,11.25,11.38,138200);
INSERT INTO eod_data VALUES('ALB',19980114,11.34,11.47,10.91,11.06,479800);
INSERT INTO eod_data VALUES('ALB',19980115,11.19,11.25,10.91,10.94,263400);
INSERT INTO eod_data VALUES('ALB',19980116,10.97,11.03,10.94,10.97,132000);
INSERT INTO eod_data VALUES('ALB',19980120,11.00,11.13,10.88,11.06,158400);
INSERT INTO eod_data VALUES('ALB',19980121,11.06,11.06,10.78,10.94,109200);
INSERT INTO eod_data VALUES('ALB',19980122,10.94,10.94,10.78,10.88,67800);
INSERT INTO eod_data VALUES('ALB',19980123,10.88,10.88,10.66,10.75,145800);
INSERT INTO eod_data VALUES('ALB',19980126,10.56,10.69,10.50,10.66,147200);
INSERT INTO eod_data VALUES('ALB',19980127,10.59,10.84,10.59,10.84,207000);
INSERT INTO eod_data VALUES('ALB',19980128,10.97,11.28,10.97,11.22,253800);
INSERT INTO eod_data VALUES('ALB',19980129,11.22,11.44,10.81,10.94,179200);
INSERT INTO eod_data VALUES('ALB',19980130,10.91,11.28,10.72,11.06,243400);
INSERT INTO eod_data VALUES('ALB',19980202,11.13,11.47,11.06,11.34,174800);
INSERT INTO eod_data VALUES('ALB',19980203,11.41,11.41,11.31,11.38,176400);
INSERT INTO eod_data VALUES('ALB',19980204,11.38,11.41,11.22,11.38,249000);
INSERT INTO eod_data VALUES('ALB',19980205,11.31,11.56,11.28,11.56,79600);
INSERT INTO eod_data VALUES('ALB',19980206,11.59,11.75,11.44,11.47,118400);
INSERT INTO eod_data VALUES('ALB',19980209,11.47,11.69,11.31,11.63,79600);
INSERT INTO eod_data VALUES('ALB',19980210,11.66,11.75,11.56,11.56,76400);
INSERT INTO eod_data VALUES('ALB',19980211,11.53,12.00,11.53,11.88,166600);
INSERT INTO eod_data VALUES('ALB',19980212,11.84,11.97,11.78,11.94,195400);
INSERT INTO eod_data VALUES('ALB',19980213,11.84,11.97,11.78,11.84,50400);
INSERT INTO eod_data VALUES('ALB',19980217,11.78,11.94,11.78,11.84,59200);
INSERT INTO eod_data VALUES('ALB',19980218,11.78,11.91,11.75,11.78,68400);
INSERT INTO eod_data VALUES('ALB',19980219,11.75,12.00,11.75,11.94,113000);
INSERT INTO eod_data VALUES('ALB',19980220,11.91,12.06,11.84,12.00,134000);
INSERT INTO eod_data VALUES('ALB',19980223,12.00,12.19,11.94,12.16,83600);
INSERT INTO eod_data VALUES('ALB',19980224,12.06,12.06,11.84,11.94,122600);
INSERT INTO eod_data VALUES('ALB',19980225,11.84,12.00,11.69,11.69,206800);
INSERT INTO eod_data VALUES('ALB',19980226,11.63,12.25,11.63,12.16,142400);
INSERT INTO eod_data VALUES('ALB',19980227,12.09,12.22,12.03,12.19,73200);
INSERT INTO eod_data VALUES('ALB',19980302,12.16,12.50,12.09,12.22,148800);
INSERT INTO eod_data VALUES('ALB',19980303,12.16,12.75,12.13,12.50,1159800);
INSERT INTO eod_data VALUES('ALB',19980304,12.44,12.44,12.00,12.22,152600);
INSERT INTO eod_data VALUES('ALB',19980305,12.19,12.50,12.03,12.47,289600);
INSERT INTO eod_data VALUES('ALB',19980306,12.38,12.59,12.28,12.34,141200);
INSERT INTO eod_data VALUES('ALB',19980309,12.44,12.69,12.22,12.28,92400);
INSERT INTO eod_data VALUES('ALB',19980310,12.22,12.59,12.16,12.50,92200);
INSERT INTO eod_data VALUES('ALB',19980311,12.44,12.47,12.09,12.44,362200);
INSERT INTO eod_data VALUES('ALB',19980312,12.44,12.47,12.34,12.34,50600);
INSERT INTO eod_data VALUES('ALB',19980313,12.31,12.38,12.22,12.31,37000);
INSERT INTO eod_data VALUES('ALB',19980316,12.44,12.66,12.38,12.59,80800);
INSERT INTO eod_data VALUES('ALB',19980317,12.63,12.63,12.31,12.50,52600);
INSERT INTO eod_data VALUES('ALB',19980318,12.44,12.56,12.41,12.44,60600);
INSERT INTO eod_data VALUES('ALB',19980319,12.41,12.59,12.34,12.50,129200);
INSERT INTO eod_data VALUES('ALB',19980320,12.44,12.63,12.38,12.59,143000);
INSERT INTO eod_data VALUES('ALB',19980323,12.50,12.78,12.44,12.63,131800);
INSERT INTO eod_data VALUES('ALB',19980324,12.78,12.84,12.50,12.81,161600);
INSERT INTO eod_data VALUES('ALB',19980325,12.75,12.97,12.34,12.59,1958800);
INSERT INTO eod_data VALUES('ALB',19980326,12.66,12.81,12.38,12.41,92600);
INSERT INTO eod_data VALUES('ALB',19980327,12.31,12.41,12.06,12.38,150400);
INSERT INTO eod_data VALUES('ALB',19980330,12.47,12.72,12.38,12.50,102800);
INSERT INTO eod_data VALUES('ALB',19980331,12.59,12.81,12.47,12.63,91400);
INSERT INTO eod_data VALUES('ALB',19980401,12.38,12.81,12.38,12.78,236400);
INSERT INTO eod_data VALUES('ALB',19980402,12.88,13.09,12.75,13.00,134000);
INSERT INTO eod_data VALUES('ALB',19980403,12.94,13.06,12.72,12.75,117200);
INSERT INTO eod_data VALUES('ALB',19980406,12.72,12.75,12.47,12.50,82000);
INSERT INTO eod_data VALUES('ALB',19980407,12.47,12.50,12.06,12.41,144200);
INSERT INTO eod_data VALUES('ALB',19980408,12.44,12.53,12.22,12.53,91200);
INSERT INTO eod_data VALUES('ALB',19980409,12.50,12.78,12.38,12.41,245600);
INSERT INTO eod_data VALUES('ALB',19980413,12.38,12.56,12.34,12.47,21800);
INSERT INTO eod_data VALUES('ALB',19980414,12.44,12.91,12.44,12.88,84000);
INSERT INTO eod_data VALUES('ALB',19980415,12.78,12.88,12.66,12.66,78600);
INSERT INTO eod_data VALUES('ALB',19980416,12.63,12.69,12.56,12.66,80400);
INSERT INTO eod_data VALUES('ALB',19980417,12.66,12.81,12.66,12.81,45000);
INSERT INTO eod_data VALUES('ALB',19980420,12.84,12.91,12.66,12.91,132800);
INSERT INTO eod_data VALUES('ALB',19980421,12.88,12.88,12.59,12.69,179600);
INSERT INTO eod_data VALUES('ALB',19980422,12.66,12.91,12.66,12.88,49800);
INSERT INTO eod_data VALUES('ALB',19980423,12.81,12.81,12.50,12.59,139200);
INSERT INTO eod_data VALUES('ALB',19980424,12.41,12.66,12.38,12.44,141600);
INSERT INTO eod_data VALUES('ALB',19980427,12.44,12.44,12.31,12.31,144400);
INSERT INTO eod_data VALUES('ALB',19980428,12.35,12.53,12.22,12.38,64000);
INSERT INTO eod_data VALUES('ALB',19980429,12.38,12.63,12.31,12.44,106800);
INSERT INTO eod_data VALUES('ALB',19980430,12.47,12.75,12.38,12.44,150800);
INSERT INTO eod_data VALUES('ALB',19980501,12.44,12.53,12.44,12.53,72000);
INSERT INTO eod_data VALUES('ALB',19980504,12.50,12.75,12.38,12.72,92000);
INSERT INTO eod_data VALUES('ALB',19980505,12.25,12.53,12.25,12.31,35600);
INSERT INTO eod_data VALUES('ALB',19980506,12.25,12.53,12.22,12.25,103400);
INSERT INTO eod_data VALUES('ALB',19980507,12.22,12.41,12.16,12.25,35000);
INSERT INTO eod_data VALUES('ALB',19980508,12.25,12.56,12.25,12.44,91200);
INSERT INTO eod_data VALUES('ALB',19980511,12.41,12.47,12.19,12.47,72000);
INSERT INTO eod_data VALUES('ALB',19980512,12.44,12.50,12.22,12.50,57400);
INSERT INTO eod_data VALUES('ALB',19980513,12.50,12.81,12.50,12.75,70200);
INSERT INTO eod_data VALUES('ALB',19980514,12.72,12.72,12.50,12.63,44600);
INSERT INTO eod_data VALUES('ALB',19980515,12.63,12.72,12.50,12.53,38600);
INSERT INTO eod_data VALUES('ALB',19980518,12.56,12.63,12.44,12.53,89800);
INSERT INTO eod_data VALUES('ALB',19980519,12.59,12.78,12.50,12.78,136800);
INSERT INTO eod_data VALUES('ALB',19980520,12.88,12.94,12.78,12.90,253400);
INSERT INTO eod_data VALUES('ALB',19980521,12.91,13.06,12.66,12.69,156800);
INSERT INTO eod_data VALUES('ALB',19980522,12.69,12.75,12.63,12.69,51000);
INSERT INTO eod_data VALUES('ALB',19980526,12.69,12.69,12.34,12.38,69000);
INSERT INTO eod_data VALUES('ALB',19980527,12.44,12.44,11.94,12.00,86800);
INSERT INTO eod_data VALUES('ALB',19980528,12.00,12.22,11.94,12.00,82600);
INSERT INTO eod_data VALUES('ALB',19980529,12.06,12.22,12.03,12.16,95000);
INSERT INTO eod_data VALUES('ALB',19980601,12.16,12.50,12.03,12.03,124800);
INSERT INTO eod_data VALUES('ALB',19980602,12.09,12.31,11.94,12.13,99600);
INSERT INTO eod_data VALUES('ALB',19980603,12.06,12.06,11.88,11.97,90600);
INSERT INTO eod_data VALUES('ALB',19980604,11.91,12.13,11.75,12.13,64000);
INSERT INTO eod_data VALUES('ALB',19980605,12.13,12.34,11.94,12.34,32600);
INSERT INTO eod_data VALUES('ALB',19980608,12.34,12.34,11.84,12.22,70400);
INSERT INTO eod_data VALUES('ALB',19980609,12.22,12.22,11.81,12.09,138600);
INSERT INTO eod_data VALUES('ALB',19980610,12.00,12.09,11.88,11.88,25800);
INSERT INTO eod_data VALUES('ALB',19980611,11.72,11.78,11.38,11.63,105400);
INSERT INTO eod_data VALUES('ALB',19980612,11.75,11.75,11.06,11.41,153600);
INSERT INTO eod_data VALUES('ALB',19980615,11.47,11.47,11.31,11.34,100600);
INSERT INTO eod_data VALUES('ALB',19980616,11.31,11.53,11.28,11.47,105800);
INSERT INTO eod_data VALUES('ALB',19980617,11.44,11.50,11.09,11.25,812400);
INSERT INTO eod_data VALUES('ALB',19980618,11.06,11.06,10.75,10.91,148400);
INSERT INTO eod_data VALUES('ALB',19980619,10.66,11.19,10.66,11.00,245400);
INSERT INTO eod_data VALUES('ALB',19980622,10.91,11.13,10.75,10.97,79400);
INSERT INTO eod_data VALUES('ALB',19980623,11.06,11.22,10.88,10.91,178800);
INSERT INTO eod_data VALUES('ALB',19980624,10.81,11.00,10.81,10.94,118600);
INSERT INTO eod_data VALUES('ALB',19980625,10.81,11.50,10.81,11.00,153200);
INSERT INTO eod_data VALUES('ALB',19980626,11.09,11.13,10.81,11.13,123600);
INSERT INTO eod_data VALUES('ALB',19980629,11.13,11.22,10.81,10.97,88400);
INSERT INTO eod_data VALUES('ALB',19980630,11.00,11.25,10.78,11.03,156400);
INSERT INTO eod_data VALUES('ALB',19980701,11.16,11.59,11.16,11.53,197600);
INSERT INTO eod_data VALUES('ALB',19980702,11.38,11.66,11.25,11.66,192400);
INSERT INTO eod_data VALUES('ALB',19980706,11.56,11.94,11.53,11.94,181400);
INSERT INTO eod_data VALUES('ALB',19980707,11.88,11.97,11.84,11.94,60600);
INSERT INTO eod_data VALUES('ALB',19980708,11.97,12.50,11.91,12.50,224400);
INSERT INTO eod_data VALUES('ALB',19980709,12.47,12.53,12.13,12.22,335200);
INSERT INTO eod_data VALUES('ALB',19980710,12.38,12.38,11.88,12.09,120600);
INSERT INTO eod_data VALUES('ALB',19980713,12.00,12.06,11.69,11.69,75400);
INSERT INTO eod_data VALUES('ALB',19980714,11.63,11.78,11.50,11.56,39800);
INSERT INTO eod_data VALUES('ALB',19980715,11.59,11.63,11.50,11.56,38400);
INSERT INTO eod_data VALUES('ALB',19980716,11.53,11.66,11.38,11.47,147200);
INSERT INTO eod_data VALUES('ALB',19980717,11.53,11.63,11.50,11.56,61000);
INSERT INTO eod_data VALUES('ALB',19980720,11.59,11.69,11.41,11.56,167200);
INSERT INTO eod_data VALUES('ALB',19980721,11.41,11.44,11.00,11.25,144400);
INSERT INTO eod_data VALUES('ALB',19980722,11.19,11.19,10.75,10.75,179200);
INSERT INTO eod_data VALUES('ALB',19980723,10.75,10.88,10.56,10.88,172000);
INSERT INTO eod_data VALUES('ALB',19980724,10.81,10.88,10.34,10.47,220600);
INSERT INTO eod_data VALUES('ALB',19980727,10.44,10.50,10.06,10.44,75800);
INSERT INTO eod_data VALUES('ALB',19980728,10.41,10.47,10.06,10.09,326000);
INSERT INTO eod_data VALUES('ALB',19980729,10.19,10.22,10.13,10.13,88200);
INSERT INTO eod_data VALUES('ALB',19980730,10.16,10.25,10.03,10.13,168800);
INSERT INTO eod_data VALUES('ALB',19980731,10.09,10.13,9.63,9.66,257600);
INSERT INTO eod_data VALUES('ALB',19980803,9.69,10.09,9.63,9.88,151800);
INSERT INTO eod_data VALUES('ALB',19980804,9.81,10.06,9.63,9.91,305800);
INSERT INTO eod_data VALUES('ALB',19980805,9.78,9.81,9.53,9.72,164400);
INSERT INTO eod_data VALUES('ALB',19980806,9.69,9.75,9.53,9.75,90400);
INSERT INTO eod_data VALUES('ALB',19980807,9.75,10.41,9.75,10.06,169400);
INSERT INTO eod_data VALUES('ALB',19980810,10.16,10.16,9.91,9.97,172600);
INSERT INTO eod_data VALUES('ALB',19980811,9.84,9.84,9.38,9.75,110400);
INSERT INTO eod_data VALUES('ALB',19980812,9.81,9.97,9.53,9.53,70200);
INSERT INTO eod_data VALUES('ALB',19980813,9.56,9.63,9.13,9.22,343400);
INSERT INTO eod_data VALUES('ALB',19980814,9.19,9.38,8.94,9.22,179600);
INSERT INTO eod_data VALUES('ALB',19980817,9.25,9.31,9.09,9.09,157800);
INSERT INTO eod_data VALUES('ALB',19980818,9.09,9.25,9.03,9.25,116400);
INSERT INTO eod_data VALUES('ALB',19980819,9.22,9.41,9.06,9.13,119800);
INSERT INTO eod_data VALUES('ALB',19980820,9.06,9.13,9.00,9.13,95800);
INSERT INTO eod_data VALUES('ALB',19980821,9.09,9.09,8.41,8.72,132600);
INSERT INTO eod_data VALUES('ALB',19980824,9.13,9.50,9.13,9.44,367200);
INSERT INTO eod_data VALUES('ALB',19980825,9.50,9.63,9.41,9.41,256000);
INSERT INTO eod_data VALUES('ALB',19980826,9.38,9.41,9.31,9.31,323800);
INSERT INTO eod_data VALUES('ALB',19980827,9.31,9.31,8.75,8.75,208000);
INSERT INTO eod_data VALUES('ALB',19980828,8.75,8.97,8.75,8.81,161400);
INSERT INTO eod_data VALUES('ALB',19980831,8.75,8.78,8.38,8.41,228200);
INSERT INTO eod_data VALUES('ALB',19980901,8.41,8.69,8.41,8.63,169800);
INSERT INTO eod_data VALUES('ALB',19980902,8.63,8.88,8.63,8.78,214800);
INSERT INTO eod_data VALUES('ALB',19980903,8.78,8.84,8.69,8.78,187000);
INSERT INTO eod_data VALUES('ALB',19980904,8.78,8.84,8.72,8.75,55400);
INSERT INTO eod_data VALUES('ALB',19980908,8.78,9.09,8.72,9.00,157800);
INSERT INTO eod_data VALUES('ALB',19980909,8.97,9.00,8.78,8.78,219400);
INSERT INTO eod_data VALUES('ALB',19980910,8.81,8.97,8.75,8.75,123400);
INSERT INTO eod_data VALUES('ALB',19980911,8.75,8.81,8.69,8.81,87400);
INSERT INTO eod_data VALUES('ALB',19980914,8.88,9.00,8.88,9.00,118800);
INSERT INTO eod_data VALUES('ALB',19980915,9.06,9.31,9.00,9.31,221000);
INSERT INTO eod_data VALUES('ALB',19980916,9.31,9.43,9.31,9.34,289600);
INSERT INTO eod_data VALUES('ALB',19980917,9.28,9.31,9.16,9.22,125000);
INSERT INTO eod_data VALUES('ALB',19980918,9.31,9.31,9.03,9.25,223200);
INSERT INTO eod_data VALUES('ALB',19980921,9.19,9.25,9.13,9.25,151800);
INSERT INTO eod_data VALUES('ALB',19980922,9.22,9.34,9.22,9.34,244200);
INSERT INTO eod_data VALUES('ALB',19980923,9.38,9.69,9.38,9.50,306400);
INSERT INTO eod_data VALUES('ALB',19980924,9.50,9.56,9.28,9.34,225400);
INSERT INTO eod_data VALUES('ALB',19980925,9.31,9.41,9.28,9.31,166600);
INSERT INTO eod_data VALUES('ALB',19980928,9.31,9.47,9.16,9.16,120000);
INSERT INTO eod_data VALUES('ALB',19980929,9.16,9.22,9.13,9.16,103400);
INSERT INTO eod_data VALUES('ALB',19980930,9.19,9.44,9.13,9.41,88800);
INSERT INTO eod_data VALUES('ALB',19981001,9.31,10.31,9.31,10.06,274200);
INSERT INTO eod_data VALUES('ALB',19981002,10.06,10.06,9.81,9.91,73000);
INSERT INTO eod_data VALUES('ALB',19981005,9.78,9.78,9.38,9.50,133600);
INSERT INTO eod_data VALUES('ALB',19981006,9.56,9.78,9.50,9.53,46000);
INSERT INTO eod_data VALUES('ALB',19981007,9.31,9.69,9.06,9.69,125600);
INSERT INTO eod_data VALUES('ALB',19981008,9.56,9.75,9.31,9.75,92600);
INSERT INTO eod_data VALUES('ALB',19981009,9.75,10.06,9.69,10.06,70800);
INSERT INTO eod_data VALUES('ALB',19981012,10.06,10.06,9.63,9.81,84200);
INSERT INTO eod_data VALUES('ALB',19981013,9.88,9.91,9.31,9.47,149600);
INSERT INTO eod_data VALUES('ALB',19981014,9.50,10.00,9.50,9.97,92000);
INSERT INTO eod_data VALUES('ALB',19981015,10.00,10.13,9.84,10.06,192200);
INSERT INTO eod_data VALUES('ALB',19981016,10.13,10.56,10.13,10.44,95000);
INSERT INTO eod_data VALUES('ALB',19981019,10.41,10.50,10.38,10.38,103200);
INSERT INTO eod_data VALUES('ALB',19981020,10.41,10.50,10.28,10.44,116000);
INSERT INTO eod_data VALUES('ALB',19981021,10.19,10.38,10.03,10.16,215200);
INSERT INTO eod_data VALUES('ALB',19981022,10.09,10.25,10.03,10.09,179400);
INSERT INTO eod_data VALUES('ALB',19981023,10.06,10.11,9.97,10.00,76200);
INSERT INTO eod_data VALUES('ALB',19981026,9.94,10.06,9.88,10.06,58400);
INSERT INTO eod_data VALUES('ALB',19981027,10.06,10.16,9.47,10.13,162200);
INSERT INTO eod_data VALUES('ALB',19981028,10.19,10.19,9.94,10.00,70600);
INSERT INTO eod_data VALUES('ALB',19981029,10.00,10.00,9.88,9.97,59400);
INSERT INTO eod_data VALUES('ALB',19981030,9.94,10.00,9.44,9.53,174200);
INSERT INTO eod_data VALUES('ALB',19981102,9.59,9.81,9.59,9.63,141000);
INSERT INTO eod_data VALUES('ALB',19981103,9.69,9.75,9.53,9.72,136200);
INSERT INTO eod_data VALUES('ALB',19981104,9.75,9.91,9.63,9.72,208600);
INSERT INTO eod_data VALUES('ALB',19981105,9.72,9.84,9.66,9.78,78400);
INSERT INTO eod_data VALUES('ALB',19981106,9.75,10.00,9.63,9.75,87800);
INSERT INTO eod_data VALUES('ALB',19981109,9.81,9.84,9.66,9.66,94800);
INSERT INTO eod_data VALUES('ALB',19981110,9.63,9.63,9.56,9.56,108600);
INSERT INTO eod_data VALUES('ALB',19981111,9.69,9.97,9.50,9.94,106000);
INSERT INTO eod_data VALUES('ALB',19981112,10.00,10.34,9.63,9.63,153400);
INSERT INTO eod_data VALUES('ALB',19981113,9.69,9.78,9.59,9.69,109000);
INSERT INTO eod_data VALUES('ALB',19981116,9.63,9.81,9.50,9.56,294400);
INSERT INTO eod_data VALUES('ALB',19981117,9.59,9.69,9.50,9.66,45600);
INSERT INTO eod_data VALUES('ALB',19981118,9.63,9.66,9.44,9.66,47800);
INSERT INTO eod_data VALUES('ALB',19981119,9.63,9.84,9.59,9.72,134800);
INSERT INTO eod_data VALUES('ALB',19981120,9.75,9.75,9.38,9.44,53400);
INSERT INTO eod_data VALUES('ALB',19981123,9.56,9.81,9.50,9.81,117400);
INSERT INTO eod_data VALUES('ALB',19981124,9.81,9.91,9.56,9.59,86600);
INSERT INTO eod_data VALUES('ALB',19981125,9.53,9.69,9.44,9.69,55400);
INSERT INTO eod_data VALUES('ALB',19981127,9.66,9.75,9.66,9.69,9800);
INSERT INTO eod_data VALUES('ALB',19981130,9.69,9.75,9.13,9.31,157000);
INSERT INTO eod_data VALUES('ALB',19981201,9.25,9.59,9.25,9.41,97400);
INSERT INTO eod_data VALUES('ALB',19981202,9.47,9.47,9.13,9.16,87400);
INSERT INTO eod_data VALUES('ALB',19981203,9.13,9.22,9.00,9.00,71200);
INSERT INTO eod_data VALUES('ALB',19981204,8.88,9.13,8.88,9.03,142000);
INSERT INTO eod_data VALUES('ALB',19981207,9.03,9.25,8.88,9.22,51800);
INSERT INTO eod_data VALUES('ALB',19981208,9.16,9.38,9.16,9.25,213600);
INSERT INTO eod_data VALUES('ALB',19981209,9.28,9.38,8.81,8.94,613200);
INSERT INTO eod_data VALUES('ALB',19981210,8.94,9.06,8.78,8.81,99200);
INSERT INTO eod_data VALUES('ALB',19981211,8.91,8.91,8.56,8.66,73800);
INSERT INTO eod_data VALUES('ALB',19981214,8.69,8.69,8.25,8.31,118200);
INSERT INTO eod_data VALUES('ALB',19981215,8.38,8.63,8.00,8.53,203600);
INSERT INTO eod_data VALUES('ALB',19981216,8.53,8.66,8.30,8.59,286800);
INSERT INTO eod_data VALUES('ALB',19981217,8.56,9.16,8.50,9.16,320400);
INSERT INTO eod_data VALUES('ALB',19981218,9.22,10.00,9.19,9.94,395800);
INSERT INTO eod_data VALUES('ALB',19981221,9.91,10.63,9.75,10.63,178600);
INSERT INTO eod_data VALUES('ALB',19981222,10.66,10.69,10.25,10.34,220000);
INSERT INTO eod_data VALUES('ALB',19981223,10.34,10.59,9.75,9.75,112800);
INSERT INTO eod_data VALUES('ALB',19981224,9.81,10.31,9.81,10.19,98200);
INSERT INTO eod_data VALUES('ALB',19981228,10.19,10.63,10.16,10.41,63400);
INSERT INTO eod_data VALUES('ALB',19981229,10.44,11.09,10.41,10.94,86200);
INSERT INTO eod_data VALUES('ALB',19981230,10.94,11.25,10.91,11.16,132000);
INSERT INTO eod_data VALUES('ALB',19981231,11.16,11.88,11.16,11.88,146400);
INSERT INTO eod_data VALUES('ALB',19990104,11.81,12.09,11.41,12.03,226800);
INSERT INTO eod_data VALUES('ALB',19990105,12.00,12.09,11.88,11.91,146000);
INSERT INTO eod_data VALUES('ALB',19990106,11.81,11.97,11.50,11.84,137000);
INSERT INTO eod_data VALUES('ALB',19990107,11.78,11.91,11.00,11.34,114000);
INSERT INTO eod_data VALUES('ALB',19990108,11.41,11.56,11.25,11.38,137800);
INSERT INTO eod_data VALUES('ALB',19990111,11.41,11.75,11.41,11.50,70800);
INSERT INTO eod_data VALUES('ALB',19990112,11.25,11.59,11.22,11.34,177400);
INSERT INTO eod_data VALUES('ALB',19990113,11.25,11.50,11.16,11.41,53600);
INSERT INTO eod_data VALUES('ALB',19990114,11.31,11.31,11.00,11.00,88600);
INSERT INTO eod_data VALUES('ALB',19990115,11.00,11.25,10.91,11.25,52200);
INSERT INTO eod_data VALUES('ALB',19990119,11.25,11.72,11.25,11.56,102000);
INSERT INTO eod_data VALUES('ALB',19990120,11.50,11.50,11.31,11.31,130200);
INSERT INTO eod_data VALUES('ALB',19990121,11.38,11.63,11.22,11.22,48800);
INSERT INTO eod_data VALUES('ALB',19990122,11.34,11.84,11.25,11.34,104800);
INSERT INTO eod_data VALUES('ALB',19990125,11.28,11.38,10.72,11.00,150800);
INSERT INTO eod_data VALUES('ALB',19990126,11.00,11.44,11.00,11.44,260600);
INSERT INTO eod_data VALUES('ALB',19990127,11.44,11.50,11.06,11.13,73400);
INSERT INTO eod_data VALUES('ALB',19990128,11.13,11.31,11.09,11.28,68600);
INSERT INTO eod_data VALUES('ALB',19990129,11.38,11.63,11.31,11.59,122400);
INSERT INTO eod_data VALUES('ALB',19990201,11.66,11.69,11.56,11.69,101000);
INSERT INTO eod_data VALUES('ALB',19990202,11.69,12.06,11.66,12.06,201800);
INSERT INTO eod_data VALUES('ALB',19990203,12.00,12.00,11.69,11.97,68600);
INSERT INTO eod_data VALUES('ALB',19990204,11.88,12.28,11.88,12.28,126800);
INSERT INTO eod_data VALUES('ALB',19990205,12.13,12.25,11.91,11.94,125400);
INSERT INTO eod_data VALUES('ALB',19990208,11.94,12.06,11.78,11.78,52800);
INSERT INTO eod_data VALUES('ALB',19990209,11.88,12.00,11.75,12.00,130200);
INSERT INTO eod_data VALUES('ALB',19990210,12.00,12.16,11.59,11.59,107200);
INSERT INTO eod_data VALUES('ALB',19990211,11.59,11.69,11.59,11.69,51000);
INSERT INTO eod_data VALUES('ALB',19990212,11.63,11.94,11.34,11.34,117000);
INSERT INTO eod_data VALUES('ALB',19990216,11.38,11.59,11.31,11.44,55600);
INSERT INTO eod_data VALUES('ALB',19990217,11.38,11.75,11.38,11.69,78800);
INSERT INTO eod_data VALUES('ALB',19990218,11.63,11.75,11.53,11.66,72800);
INSERT INTO eod_data VALUES('ALB',19990219,11.66,11.66,11.44,11.53,67000);
INSERT INTO eod_data VALUES('ALB',19990222,11.56,11.81,11.53,11.81,78000);
INSERT INTO eod_data VALUES('ALB',19990223,11.78,11.97,11.72,11.75,115400);
INSERT INTO eod_data VALUES('ALB',19990224,11.69,11.69,11.38,11.44,76600);
INSERT INTO eod_data VALUES('ALB',19990225,11.44,11.75,11.44,11.72,44200);
INSERT INTO eod_data VALUES('ALB',19990226,11.69,11.84,11.63,11.81,77600);
INSERT INTO eod_data VALUES('ALB',19990301,11.78,12.00,11.69,11.88,73200);
INSERT INTO eod_data VALUES('ALB',19990302,11.97,12.16,11.91,12.09,112000);
INSERT INTO eod_data VALUES('ALB',19990303,12.13,12.19,11.72,11.97,48400);
INSERT INTO eod_data VALUES('ALB',19990304,11.97,12.47,11.88,12.31,185400);
INSERT INTO eod_data VALUES('ALB',19990305,12.38,12.66,12.28,12.59,139200);
INSERT INTO eod_data VALUES('ALB',19990308,12.50,12.50,11.69,11.84,257600);
INSERT INTO eod_data VALUES('ALB',19990309,11.88,12.06,11.81,12.06,103000);
INSERT INTO eod_data VALUES('ALB',19990310,12.03,12.16,11.94,12.09,170800);
INSERT INTO eod_data VALUES('ALB',19990311,11.97,11.97,11.69,11.75,63400);
INSERT INTO eod_data VALUES('ALB',19990312,11.72,11.78,11.66,11.66,59600);
INSERT INTO eod_data VALUES('ALB',19990315,11.63,11.72,11.63,11.69,42600);
INSERT INTO eod_data VALUES('ALB',19990316,11.72,11.81,11.56,11.72,82800);
INSERT INTO eod_data VALUES('ALB',19990317,11.66,11.88,11.53,11.59,48200);
INSERT INTO eod_data VALUES('ALB',19990318,11.59,11.66,11.44,11.50,39800);
INSERT INTO eod_data VALUES('ALB',19990319,11.25,11.28,11.03,11.03,148600);
INSERT INTO eod_data VALUES('ALB',19990322,11.03,11.13,10.22,11.06,234000);
INSERT INTO eod_data VALUES('ALB',19990323,11.00,11.03,10.53,10.53,113200);
INSERT INTO eod_data VALUES('ALB',19990324,10.53,10.53,10.00,10.13,137600);
INSERT INTO eod_data VALUES('ALB',19990325,10.16,10.34,10.06,10.31,81600);
INSERT INTO eod_data VALUES('ALB',19990326,10.31,10.50,10.19,10.44,60200);
INSERT INTO eod_data VALUES('ALB',19990329,10.41,10.53,10.28,10.34,231800);
INSERT INTO eod_data VALUES('ALB',19990330,10.34,10.34,9.69,9.69,163000);
INSERT INTO eod_data VALUES('ALB',19990331,9.72,10.47,9.44,10.47,236200);
INSERT INTO eod_data VALUES('ALB',19990401,10.41,10.63,10.06,10.44,147800);
INSERT INTO eod_data VALUES('ALB',19990405,10.50,10.69,10.19,10.25,99400);
INSERT INTO eod_data VALUES('ALB',19990406,10.22,10.34,10.16,10.25,114600);
INSERT INTO eod_data VALUES('ALB',19990407,10.19,10.50,10.00,10.00,89400);
INSERT INTO eod_data VALUES('ALB',19990408,10.06,10.50,10.00,10.28,78000);
INSERT INTO eod_data VALUES('ALB',19990409,10.22,10.44,10.13,10.44,36400);
INSERT INTO eod_data VALUES('ALB',19990412,10.38,10.59,10.31,10.38,61400);
INSERT INTO eod_data VALUES('ALB',19990413,10.38,10.50,10.13,10.22,43800);
INSERT INTO eod_data VALUES('ALB',19990414,10.16,10.75,10.16,10.50,142600);
INSERT INTO eod_data VALUES('ALB',19990415,10.53,10.75,10.53,10.72,61200);
INSERT INTO eod_data VALUES('ALB',19990416,10.72,11.47,10.69,11.44,170800);
INSERT INTO eod_data VALUES('ALB',19990419,11.31,11.31,10.50,10.97,234600);
INSERT INTO eod_data VALUES('ALB',19990420,10.94,11.19,10.88,10.94,111200);
INSERT INTO eod_data VALUES('ALB',19990421,10.97,11.25,10.59,10.59,130400);
INSERT INTO eod_data VALUES('ALB',19990422,10.66,10.75,10.38,10.53,120800);
INSERT INTO eod_data VALUES('ALB',19990423,10.44,10.56,10.03,10.16,147600);
INSERT INTO eod_data VALUES('ALB',19990426,10.03,10.44,10.03,10.38,13000);
INSERT INTO eod_data VALUES('ALB',19990427,10.28,10.59,10.22,10.28,120800);
INSERT INTO eod_data VALUES('ALB',19990428,10.31,10.88,10.28,10.88,134800);
INSERT INTO eod_data VALUES('ALB',19990429,10.75,10.94,10.59,10.88,151600);
INSERT INTO eod_data VALUES('ALB',19990430,10.88,11.22,10.88,11.00,91600);
INSERT INTO eod_data VALUES('ALB',19990503,11.00,11.41,11.00,11.22,63600);
INSERT INTO eod_data VALUES('ALB',19990504,11.19,11.56,11.09,11.56,90800);
INSERT INTO eod_data VALUES('ALB',19990505,11.63,12.06,11.63,11.63,452400);
INSERT INTO eod_data VALUES('ALB',19990506,11.66,11.69,11.13,11.25,110800);
INSERT INTO eod_data VALUES('ALB',19990507,11.25,11.66,11.25,11.66,66400);
INSERT INTO eod_data VALUES('ALB',19990510,11.72,11.81,11.66,11.72,52800);
INSERT INTO eod_data VALUES('ALB',19990511,11.81,11.91,11.78,11.88,95000);
INSERT INTO eod_data VALUES('ALB',19990512,11.81,11.81,11.38,11.53,37000);
INSERT INTO eod_data VALUES('ALB',19990513,11.59,12.16,11.56,11.97,130200);
INSERT INTO eod_data VALUES('ALB',19990514,11.91,11.91,11.34,11.47,45200);
INSERT INTO eod_data VALUES('ALB',19990517,11.50,11.53,11.28,11.38,194200);
INSERT INTO eod_data VALUES('ALB',19990518,11.34,11.38,11.28,11.31,69400);
INSERT INTO eod_data VALUES('ALB',19990519,11.31,11.38,10.91,11.38,61000);
INSERT INTO eod_data VALUES('ALB',19990520,11.31,11.34,11.06,11.06,45600);
INSERT INTO eod_data VALUES('ALB',19990521,11.16,11.31,11.09,11.09,36000);
INSERT INTO eod_data VALUES('ALB',19990524,10.94,11.13,10.88,10.94,72800);
INSERT INTO eod_data VALUES('ALB',19990525,10.91,11.34,10.88,11.34,76800);
INSERT INTO eod_data VALUES('ALB',19990526,11.28,11.56,11.13,11.22,107800);
INSERT INTO eod_data VALUES('ALB',19990527,11.22,11.22,10.88,11.16,79400);
INSERT INTO eod_data VALUES('ALB',19990528,11.09,11.25,10.94,11.22,65400);
INSERT INTO eod_data VALUES('ALB',19990601,11.22,11.53,11.22,11.50,46200);
INSERT INTO eod_data VALUES('ALB',19990602,11.44,11.50,11.06,11.31,101600);
INSERT INTO eod_data VALUES('ALB',19990603,11.34,11.38,11.09,11.25,35600);
INSERT INTO eod_data VALUES('ALB',19990604,11.22,11.22,10.94,11.13,64400);
INSERT INTO eod_data VALUES('ALB',19990607,11.09,11.56,11.06,11.56,34600);
INSERT INTO eod_data VALUES('ALB',19990608,11.63,11.66,11.47,11.53,51800);
INSERT INTO eod_data VALUES('ALB',19990609,11.53,11.59,11.38,11.59,35200);
INSERT INTO eod_data VALUES('ALB',19990610,11.47,11.94,11.44,11.94,76600);
INSERT INTO eod_data VALUES('ALB',19990611,11.94,11.94,11.66,11.72,34600);
INSERT INTO eod_data VALUES('ALB',19990614,11.88,12.06,11.84,11.94,62200);
INSERT INTO eod_data VALUES('ALB',19990615,12.03,12.03,11.69,11.75,202400);
INSERT INTO eod_data VALUES('ALB',19990616,11.81,11.89,11.38,11.47,119800);
INSERT INTO eod_data VALUES('ALB',19990617,11.44,11.44,11.19,11.19,118600);
INSERT INTO eod_data VALUES('ALB',19990618,11.00,11.00,10.94,10.97,166200);
INSERT INTO eod_data VALUES('ALB',19990621,10.94,10.97,10.56,10.56,172000);
INSERT INTO eod_data VALUES('ALB',19990622,10.56,10.56,10.31,10.31,144000);
INSERT INTO eod_data VALUES('ALB',19990623,10.19,10.19,9.75,10.00,408800);
INSERT INTO eod_data VALUES('ALB',19990624,10.06,10.06,9.66,9.69,207600);
INSERT INTO eod_data VALUES('ALB',19990625,9.69,10.59,9.69,10.41,117200);
INSERT INTO eod_data VALUES('ALB',19990628,10.47,10.63,10.28,10.31,152000);
INSERT INTO eod_data VALUES('ALB',19990629,10.38,10.91,10.28,10.91,233400);
INSERT INTO eod_data VALUES('ALB',19990630,10.94,11.56,10.50,11.56,310600);
INSERT INTO eod_data VALUES('ALB',19990701,11.50,11.56,11.00,11.03,200400);
INSERT INTO eod_data VALUES('ALB',19990702,11.00,11.03,10.50,10.63,175200);
INSERT INTO eod_data VALUES('ALB',19990706,10.63,10.66,10.22,10.22,75600);
INSERT INTO eod_data VALUES('ALB',19990707,10.28,10.28,10.06,10.09,114000);
INSERT INTO eod_data VALUES('ALB',19990708,10.16,10.22,9.66,9.66,127000);
INSERT INTO eod_data VALUES('ALB',19990709,9.88,10.22,9.88,10.19,84800);
INSERT INTO eod_data VALUES('ALB',19990712,10.31,10.50,10.06,10.09,51400);
INSERT INTO eod_data VALUES('ALB',19990713,10.03,10.28,9.91,10.09,76400);
INSERT INTO eod_data VALUES('ALB',19990714,10.06,10.06,9.75,9.84,58200);
INSERT INTO eod_data VALUES('ALB',19990715,9.91,9.97,9.78,9.97,49400);
INSERT INTO eod_data VALUES('ALB',19990716,9.66,10.00,9.50,10.00,183400);
INSERT INTO eod_data VALUES('ALB',19990719,9.94,9.94,9.53,9.84,180000);
INSERT INTO eod_data VALUES('ALB',19990720,9.78,9.78,9.47,9.53,78400);
INSERT INTO eod_data VALUES('ALB',19990721,9.56,9.56,9.25,9.38,376200);
INSERT INTO eod_data VALUES('ALB',19990722,9.31,9.47,8.88,9.47,305600);
INSERT INTO eod_data VALUES('ALB',19990723,9.38,9.63,9.25,9.63,120200);
INSERT INTO eod_data VALUES('ALB',19990726,9.56,9.63,9.31,9.47,66800);
INSERT INTO eod_data VALUES('ALB',19990727,9.50,9.66,9.38,9.44,57600);
INSERT INTO eod_data VALUES('ALB',19990728,9.44,9.44,9.19,9.19,39200);
INSERT INTO eod_data VALUES('ALB',19990729,9.09,9.22,8.97,9.00,124800);
INSERT INTO eod_data VALUES('ALB',19990730,9.03,9.03,8.97,8.97,91600);
INSERT INTO eod_data VALUES('ALB',19990802,8.97,9.00,8.91,8.91,52000);
INSERT INTO eod_data VALUES('ALB',19990803,8.97,9.00,8.41,8.66,187400);
INSERT INTO eod_data VALUES('ALB',19990804,8.63,8.81,8.41,8.47,75000);
INSERT INTO eod_data VALUES('ALB',19990805,8.56,8.56,8.38,8.41,143200);
INSERT INTO eod_data VALUES('ALB',19990806,8.44,8.47,8.38,8.41,247800);
INSERT INTO eod_data VALUES('ALB',19990809,8.44,8.56,8.38,8.56,143600);
INSERT INTO eod_data VALUES('ALB',19990810,8.53,8.56,8.41,8.56,184000);
INSERT INTO eod_data VALUES('ALB',19990811,8.63,8.81,8.53,8.81,69400);
INSERT INTO eod_data VALUES('ALB',19990812,8.78,8.94,8.72,8.78,92600);
INSERT INTO eod_data VALUES('ALB',19990813,8.84,8.91,8.81,8.81,34800);
INSERT INTO eod_data VALUES('ALB',19990816,8.78,8.94,8.66,8.69,56800);
INSERT INTO eod_data VALUES('ALB',19990817,8.72,8.78,8.72,8.72,78400);
INSERT INTO eod_data VALUES('ALB',19990818,8.69,8.69,8.50,8.53,38800);
INSERT INTO eod_data VALUES('ALB',19990819,8.56,8.66,8.50,8.59,38800);
INSERT INTO eod_data VALUES('ALB',19990820,8.59,8.81,8.59,8.81,53600);
INSERT INTO eod_data VALUES('ALB',19990823,8.88,8.88,8.66,8.81,81600);
INSERT INTO eod_data VALUES('ALB',19990824,8.78,8.78,8.63,8.69,74200);
INSERT INTO eod_data VALUES('ALB',19990825,8.69,8.69,8.41,8.41,44600);
INSERT INTO eod_data VALUES('ALB',19990826,8.47,8.69,8.47,8.66,80800);
INSERT INTO eod_data VALUES('ALB',19990827,8.63,8.69,8.31,8.50,75800);
INSERT INTO eod_data VALUES('ALB',19990830,8.50,8.81,8.50,8.53,82000);
INSERT INTO eod_data VALUES('ALB',19990831,8.50,8.66,8.50,8.66,115800);
INSERT INTO eod_data VALUES('ALB',19990901,8.63,8.97,8.63,8.84,103200);
INSERT INTO eod_data VALUES('ALB',19990902,8.78,8.81,8.47,8.75,97000);
INSERT INTO eod_data VALUES('ALB',19990903,8.84,8.88,8.72,8.88,56800);
INSERT INTO eod_data VALUES('ALB',19990907,8.91,9.06,8.88,9.00,71000);
INSERT INTO eod_data VALUES('ALB',19990908,8.97,9.00,8.78,8.81,46200);
INSERT INTO eod_data VALUES('ALB',19990909,8.88,8.91,8.69,8.72,71400);
INSERT INTO eod_data VALUES('ALB',19990910,8.69,8.72,8.63,8.66,36400);
INSERT INTO eod_data VALUES('ALB',19990913,8.66,8.94,8.63,8.84,52000);
INSERT INTO eod_data VALUES('ALB',19990914,8.78,8.78,8.56,8.75,45800);
INSERT INTO eod_data VALUES('ALB',19990915,8.72,8.84,8.72,8.75,43200);
INSERT INTO eod_data VALUES('ALB',19990916,8.69,8.69,8.41,8.53,45800);
INSERT INTO eod_data VALUES('ALB',19990917,8.47,8.69,8.34,8.69,221400);
INSERT INTO eod_data VALUES('ALB',19990920,8.59,8.84,8.56,8.81,68200);
INSERT INTO eod_data VALUES('ALB',19990921,8.75,8.91,8.41,8.47,211800);
INSERT INTO eod_data VALUES('ALB',19990922,8.47,8.75,8.47,8.50,217800);
INSERT INTO eod_data VALUES('ALB',19990923,8.53,8.69,8.47,8.56,128400);
INSERT INTO eod_data VALUES('ALB',19990924,8.59,8.72,8.53,8.59,57400);
INSERT INTO eod_data VALUES('ALB',19990927,8.63,8.72,8.53,8.53,101200);
INSERT INTO eod_data VALUES('ALB',19990928,8.47,8.63,8.34,8.59,203200);
INSERT INTO eod_data VALUES('ALB',19990929,8.63,8.75,8.53,8.63,58200);
INSERT INTO eod_data VALUES('ALB',19990930,8.56,10.06,8.56,10.06,331600);
INSERT INTO eod_data VALUES('ALB',19991001,9.88,9.88,9.31,9.47,258800);
INSERT INTO eod_data VALUES('ALB',19991004,9.50,9.72,9.44,9.66,109400);
INSERT INTO eod_data VALUES('ALB',19991005,9.63,9.63,9.38,9.50,97800);
INSERT INTO eod_data VALUES('ALB',19991006,9.47,9.47,9.41,9.41,103200);
INSERT INTO eod_data VALUES('ALB',19991007,9.44,9.63,9.38,9.50,50000);
INSERT INTO eod_data VALUES('ALB',19991008,9.44,9.53,9.28,9.47,200800);
INSERT INTO eod_data VALUES('ALB',19991011,9.50,9.66,9.44,9.53,164400);
INSERT INTO eod_data VALUES('ALB',19991012,9.50,9.50,9.22,9.22,45600);
INSERT INTO eod_data VALUES('ALB',19991013,9.16,9.34,8.94,9.34,85600);
INSERT INTO eod_data VALUES('ALB',19991014,9.28,9.41,9.22,9.34,31000);
INSERT INTO eod_data VALUES('ALB',19991015,9.41,9.97,9.41,9.69,237400);
INSERT INTO eod_data VALUES('ALB',19991018,9.56,9.56,9.38,9.47,89600);
INSERT INTO eod_data VALUES('ALB',19991019,9.50,9.50,9.16,9.16,68400);
INSERT INTO eod_data VALUES('ALB',19991020,9.06,9.19,8.84,9.00,84000);
INSERT INTO eod_data VALUES('ALB',19991021,8.97,8.97,8.59,8.75,155800);
INSERT INTO eod_data VALUES('ALB',19991022,8.78,9.00,8.78,9.00,115800);
INSERT INTO eod_data VALUES('ALB',19991025,8.97,9.03,8.88,8.88,68600);
INSERT INTO eod_data VALUES('ALB',19991026,8.81,8.88,8.78,8.84,282000);
INSERT INTO eod_data VALUES('ALB',19991027,8.84,9.00,8.84,8.91,33000);
INSERT INTO eod_data VALUES('ALB',19991028,8.94,9.00,8.81,8.88,45600);
INSERT INTO eod_data VALUES('ALB',19991029,8.97,9.09,8.84,8.88,39000);
INSERT INTO eod_data VALUES('ALB',19991101,8.94,9.56,8.94,9.56,79200);
INSERT INTO eod_data VALUES('ALB',19991102,9.50,9.72,9.38,9.44,83400);
INSERT INTO eod_data VALUES('ALB',19991103,9.44,9.53,9.44,9.50,40400);
INSERT INTO eod_data VALUES('ALB',19991104,9.50,9.50,9.38,9.47,42000);
INSERT INTO eod_data VALUES('ALB',19991105,9.44,9.50,9.34,9.44,259600);
INSERT INTO eod_data VALUES('ALB',19991108,9.38,9.41,9.34,9.41,99000);
INSERT INTO eod_data VALUES('ALB',19991109,9.41,9.44,9.38,9.44,55000);
INSERT INTO eod_data VALUES('ALB',19991110,9.41,9.50,9.41,9.47,165200);
INSERT INTO eod_data VALUES('ALB',19991111,9.44,9.44,9.38,9.41,74600);
INSERT INTO eod_data VALUES('ALB',19991112,9.41,9.50,9.41,9.47,34200);
INSERT INTO eod_data VALUES('ALB',19991115,9.47,9.75,9.38,9.75,149600);
INSERT INTO eod_data VALUES('ALB',19991116,9.66,9.81,9.38,9.66,80800);
INSERT INTO eod_data VALUES('ALB',19991117,9.69,9.75,9.41,9.66,56800);
INSERT INTO eod_data VALUES('ALB',19991118,9.78,9.78,9.41,9.63,46600);
INSERT INTO eod_data VALUES('ALB',19991119,9.44,9.44,9.38,9.41,112200);
INSERT INTO eod_data VALUES('ALB',19991122,9.44,9.44,9.34,9.34,279400);
INSERT INTO eod_data VALUES('ALB',19991123,9.41,9.41,9.09,9.13,54600);
INSERT INTO eod_data VALUES('ALB',19991124,9.06,9.19,9.03,9.19,57000);
INSERT INTO eod_data VALUES('ALB',19991126,9.19,9.53,9.19,9.53,45400);
INSERT INTO eod_data VALUES('ALB',19991129,9.47,9.47,9.06,9.06,57600);
INSERT INTO eod_data VALUES('ALB',19991130,9.13,9.69,9.13,9.69,120600);
INSERT INTO eod_data VALUES('ALB',19991201,9.63,9.63,9.16,9.31,93600);
INSERT INTO eod_data VALUES('ALB',19991202,9.25,9.66,9.25,9.50,18600);
INSERT INTO eod_data VALUES('ALB',19991203,9.56,9.75,9.41,9.44,34200);
INSERT INTO eod_data VALUES('ALB',19991206,9.38,9.69,9.34,9.34,37000);
INSERT INTO eod_data VALUES('ALB',19991207,9.41,9.44,9.00,9.22,69400);
INSERT INTO eod_data VALUES('ALB',19991208,9.19,9.44,9.13,9.31,82200);
INSERT INTO eod_data VALUES('ALB',19991209,9.28,9.28,9.00,9.00,94000);
INSERT INTO eod_data VALUES('ALB',19991210,9.00,9.00,8.78,8.97,55000);
INSERT INTO eod_data VALUES('ALB',19991213,9.09,9.31,9.00,9.06,209600);
INSERT INTO eod_data VALUES('ALB',19991214,9.09,9.22,9.00,9.00,137800);
INSERT INTO eod_data VALUES('ALB',19991215,9.00,9.28,8.97,9.00,118000);
INSERT INTO eod_data VALUES('ALB',19991216,8.97,9.13,8.97,9.13,114400);
INSERT INTO eod_data VALUES('ALB',19991217,9.19,9.22,9.00,9.06,159000);
INSERT INTO eod_data VALUES('ALB',19991220,9.13,9.19,8.75,8.75,51400);
INSERT INTO eod_data VALUES('ALB',19991221,8.69,9.03,8.66,9.03,62800);
INSERT INTO eod_data VALUES('ALB',19991222,9.03,9.09,8.97,8.97,51400);
INSERT INTO eod_data VALUES('ALB',19991223,9.00,9.06,9.00,9.03,67600);
INSERT INTO eod_data VALUES('ALB',19991227,9.09,9.09,8.88,8.94,118800);
INSERT INTO eod_data VALUES('ALB',19991228,8.88,9.19,8.88,9.13,113800);
INSERT INTO eod_data VALUES('ALB',19991229,9.16,9.50,9.13,9.50,77800);
INSERT INTO eod_data VALUES('ALB',19991230,9.44,9.50,9.13,9.22,88800);
INSERT INTO eod_data VALUES('ALB',19991231,9.28,9.72,9.19,9.59,109800);
INSERT INTO eod_data VALUES('ALB',20000103,9.66,9.66,9.00,9.00,134000);
INSERT INTO eod_data VALUES('ALB',20000104,8.88,9.28,8.88,9.00,68200);
INSERT INTO eod_data VALUES('ALB',20000105,9.00,9.25,9.00,9.16,70000);
INSERT INTO eod_data VALUES('ALB',20000106,9.09,9.50,9.03,9.47,78600);
INSERT INTO eod_data VALUES('ALB',20000107,9.44,9.47,9.25,9.31,71800);
INSERT INTO eod_data VALUES('ALB',20000110,9.34,9.34,9.19,9.28,67000);
INSERT INTO eod_data VALUES('ALB',20000111,9.31,9.34,9.25,9.25,68200);
INSERT INTO eod_data VALUES('ALB',20000112,9.25,9.31,9.22,9.31,93000);
INSERT INTO eod_data VALUES('ALB',20000113,9.31,9.50,9.25,9.44,94400);
INSERT INTO eod_data VALUES('ALB',20000114,9.50,9.50,9.25,9.25,118000);
INSERT INTO eod_data VALUES('ALB',20000118,9.19,9.19,8.94,9.06,74000);
INSERT INTO eod_data VALUES('ALB',20000119,9.06,9.22,9.00,9.09,106000);
INSERT INTO eod_data VALUES('ALB',20000120,9.13,9.31,8.88,8.97,77400);
INSERT INTO eod_data VALUES('ALB',20000121,9.03,9.19,8.88,9.09,111200);
INSERT INTO eod_data VALUES('ALB',20000124,9.28,9.28,8.94,8.94,120400);
INSERT INTO eod_data VALUES('ALB',20000125,8.97,8.97,8.56,8.56,67200);
INSERT INTO eod_data VALUES('ALB',20000126,8.59,8.88,8.56,8.88,91200);
INSERT INTO eod_data VALUES('ALB',20000127,8.94,9.09,8.94,9.03,83000);
INSERT INTO eod_data VALUES('ALB',20000128,9.03,9.16,8.75,8.81,90800);
INSERT INTO eod_data VALUES('ALB',20000131,8.84,9.19,8.84,9.03,114600);
INSERT INTO eod_data VALUES('ALB',20000201,9.00,9.00,8.66,8.78,59000);
INSERT INTO eod_data VALUES('ALB',20000202,8.72,8.94,8.66,8.81,122200);
INSERT INTO eod_data VALUES('ALB',20000203,8.81,8.88,8.69,8.81,61600);
INSERT INTO eod_data VALUES('ALB',20000204,8.78,8.78,8.56,8.69,101400);
INSERT INTO eod_data VALUES('ALB',20000207,8.56,8.69,8.50,8.69,62200);
INSERT INTO eod_data VALUES('ALB',20000208,8.78,8.84,8.50,8.56,70800);
INSERT INTO eod_data VALUES('ALB',20000209,8.63,8.81,8.31,8.44,98800);
INSERT INTO eod_data VALUES('ALB',20000210,8.41,8.50,8.22,8.44,522200);
INSERT INTO eod_data VALUES('ALB',20000211,8.44,8.53,7.97,8.00,135000);
INSERT INTO eod_data VALUES('ALB',20000214,7.97,8.25,7.91,8.22,56200);
INSERT INTO eod_data VALUES('ALB',20000215,8.31,8.44,8.16,8.44,76200);
INSERT INTO eod_data VALUES('ALB',20000216,8.44,8.53,8.13,8.13,86000);
INSERT INTO eod_data VALUES('ALB',20000217,8.22,8.47,8.19,8.25,82400);
INSERT INTO eod_data VALUES('ALB',20000218,8.28,8.28,7.94,7.97,60400);
INSERT INTO eod_data VALUES('ALB',20000222,7.97,8.00,7.81,7.97,123800);
INSERT INTO eod_data VALUES('ALB',20000223,8.03,8.09,7.69,7.88,95600);
INSERT INTO eod_data VALUES('ALB',20000224,7.88,7.94,7.66,7.69,41400);
INSERT INTO eod_data VALUES('ALB',20000225,7.72,7.75,7.63,7.66,63600);
INSERT INTO eod_data VALUES('ALB',20000228,7.63,7.78,7.50,7.66,110800);
INSERT INTO eod_data VALUES('ALB',20000229,7.66,8.09,7.53,7.53,194800);
INSERT INTO eod_data VALUES('ALB',20000301,7.50,7.53,7.28,7.28,123200);
INSERT INTO eod_data VALUES('ALB',20000302,7.28,7.50,7.28,7.47,156600);
INSERT INTO eod_data VALUES('ALB',20000303,7.44,7.56,7.44,7.50,65000);
INSERT INTO eod_data VALUES('ALB',20000306,7.50,8.00,7.50,7.78,179000);
INSERT INTO eod_data VALUES('ALB',20000307,7.84,7.95,7.50,7.50,222600);
INSERT INTO eod_data VALUES('ALB',20000308,7.88,7.97,7.88,7.88,152400);
INSERT INTO eod_data VALUES('ALB',20000309,7.78,7.91,7.69,7.72,161200);
INSERT INTO eod_data VALUES('ALB',20000310,7.69,8.08,7.59,8.00,167600);
INSERT INTO eod_data VALUES('ALB',20000313,7.81,8.00,7.66,7.84,85600);
INSERT INTO eod_data VALUES('ALB',20000314,7.91,7.94,7.84,7.91,139200);
INSERT INTO eod_data VALUES('ALB',20000315,7.91,8.66,7.84,8.63,141200);
INSERT INTO eod_data VALUES('ALB',20000316,8.66,9.28,8.66,9.28,368600);
INSERT INTO eod_data VALUES('ALB',20000317,9.13,9.50,9.13,9.47,267800);
INSERT INTO eod_data VALUES('ALB',20000320,9.47,9.81,9.47,9.81,275800);
INSERT INTO eod_data VALUES('ALB',20000321,9.75,9.88,9.59,9.88,353400);
INSERT INTO eod_data VALUES('ALB',20000322,9.88,10.00,9.41,9.41,338000);
INSERT INTO eod_data VALUES('ALB',20000323,9.31,9.41,9.00,9.34,398800);
INSERT INTO eod_data VALUES('ALB',20000324,9.25,9.50,9.00,9.44,61600);
INSERT INTO eod_data VALUES('ALB',20000327,9.38,9.50,9.09,9.44,67800);
INSERT INTO eod_data VALUES('ALB',20000328,9.38,9.41,8.81,9.16,63800);
INSERT INTO eod_data VALUES('ALB',20000329,9.09,9.09,8.91,8.97,134400);
INSERT INTO eod_data VALUES('ALB',20000330,9.03,9.56,9.03,9.56,83800);
INSERT INTO eod_data VALUES('ALB',20000331,9.66,10.56,9.50,10.38,418200);
INSERT INTO eod_data VALUES('ALB',20000403,10.19,10.19,10.00,10.00,172000);
INSERT INTO eod_data VALUES('ALB',20000404,10.00,10.19,9.75,10.13,154400);
INSERT INTO eod_data VALUES('ALB',20000405,10.16,10.16,9.72,9.81,68600);
INSERT INTO eod_data VALUES('ALB',20000406,9.84,10.00,9.81,9.94,99400);
INSERT INTO eod_data VALUES('ALB',20000407,9.94,10.22,9.94,10.16,40200);
INSERT INTO eod_data VALUES('ALB',20000410,10.09,10.19,9.91,9.91,71400);
INSERT INTO eod_data VALUES('ALB',20000411,9.91,10.19,9.84,10.00,375200);
INSERT INTO eod_data VALUES('ALB',20000412,10.06,10.13,9.97,9.97,295600);
INSERT INTO eod_data VALUES('ALB',20000413,9.97,10.00,9.66,9.97,219400);
INSERT INTO eod_data VALUES('ALB',20000414,10.00,10.13,9.91,9.94,218800);
INSERT INTO eod_data VALUES('ALB',20000417,9.91,9.91,9.66,9.75,81200);
INSERT INTO eod_data VALUES('ALB',20000418,9.75,9.75,9.38,9.44,147200);
INSERT INTO eod_data VALUES('ALB',20000419,9.53,9.78,9.53,9.75,159000);
INSERT INTO eod_data VALUES('ALB',20000420,9.72,10.00,9.69,9.97,502200);
INSERT INTO eod_data VALUES('ALB',20000424,9.88,10.31,9.88,10.28,157200);
INSERT INTO eod_data VALUES('ALB',20000425,10.47,11.00,10.34,10.56,344200);
INSERT INTO eod_data VALUES('ALB',20000426,10.56,10.63,10.00,10.16,147200);
INSERT INTO eod_data VALUES('ALB',20000427,10.16,10.81,10.09,10.50,178400);
INSERT INTO eod_data VALUES('ALB',20000428,10.44,10.47,10.13,10.47,65600);
INSERT INTO eod_data VALUES('ALB',20000501,10.41,10.75,10.41,10.56,129400);
INSERT INTO eod_data VALUES('ALB',20000502,10.63,10.75,10.56,10.66,71400);
INSERT INTO eod_data VALUES('ALB',20000503,10.72,11.13,10.72,11.09,355200);
INSERT INTO eod_data VALUES('ALB',20000504,11.06,11.25,10.69,10.75,165200);
INSERT INTO eod_data VALUES('ALB',20000505,10.78,11.25,10.63,10.84,237600);
INSERT INTO eod_data VALUES('ALB',20000508,10.88,11.00,10.78,11.00,86800);
INSERT INTO eod_data VALUES('ALB',20000509,10.94,11.00,10.69,11.00,196200);
INSERT INTO eod_data VALUES('ALB',20000510,10.94,10.94,10.75,10.78,70400);
INSERT INTO eod_data VALUES('ALB',20000511,10.84,11.00,10.81,10.97,182400);
INSERT INTO eod_data VALUES('ALB',20000512,10.91,11.00,10.78,10.94,75800);
INSERT INTO eod_data VALUES('ALB',20000515,10.91,10.97,10.78,10.97,72600);
INSERT INTO eod_data VALUES('ALB',20000516,11.00,11.56,10.91,11.41,170600);
INSERT INTO eod_data VALUES('ALB',20000517,11.44,11.44,11.13,11.16,82800);
INSERT INTO eod_data VALUES('ALB',20000518,11.25,11.47,11.19,11.44,152000);
INSERT INTO eod_data VALUES('ALB',20000519,11.31,11.44,11.00,11.38,100000);
INSERT INTO eod_data VALUES('ALB',20000522,11.44,11.56,11.41,11.53,78000);
INSERT INTO eod_data VALUES('ALB',20000523,11.59,11.75,11.50,11.63,231400);
INSERT INTO eod_data VALUES('ALB',20000524,11.59,11.78,11.41,11.72,114600);
INSERT INTO eod_data VALUES('ALB',20000525,11.75,11.84,11.56,11.69,159800);
INSERT INTO eod_data VALUES('ALB',20000526,11.75,11.75,11.19,11.22,99800);
INSERT INTO eod_data VALUES('ALB',20000530,11.13,11.63,11.03,11.47,116400);
INSERT INTO eod_data VALUES('ALB',20000531,11.47,11.50,11.00,11.00,153600);
INSERT INTO eod_data VALUES('ALB',20000601,11.03,11.03,10.50,10.78,229600);
INSERT INTO eod_data VALUES('ALB',20000602,10.69,11.47,10.69,11.31,93800);
INSERT INTO eod_data VALUES('ALB',20000605,11.28,11.28,10.84,10.94,44600);
INSERT INTO eod_data VALUES('ALB',20000606,10.97,11.00,10.88,10.97,36400);
INSERT INTO eod_data VALUES('ALB',20000607,10.97,11.47,10.94,11.41,257800);
INSERT INTO eod_data VALUES('ALB',20000608,11.38,11.38,11.00,11.03,35200);
INSERT INTO eod_data VALUES('ALB',20000609,11.09,11.16,11.03,11.06,21800);
INSERT INTO eod_data VALUES('ALB',20000612,11.06,11.50,11.06,11.31,70000);
INSERT INTO eod_data VALUES('ALB',20000613,11.22,11.50,11.16,11.19,143400);
INSERT INTO eod_data VALUES('ALB',20000614,11.00,11.22,10.81,10.94,140400);
INSERT INTO eod_data VALUES('ALB',20000615,11.00,11.00,10.69,10.88,138000);
INSERT INTO eod_data VALUES('ALB',20000616,10.84,10.88,10.69,10.84,203800);
INSERT INTO eod_data VALUES('ALB',20000619,10.88,10.88,10.63,10.81,45000);
INSERT INTO eod_data VALUES('ALB',20000620,10.81,10.81,10.50,10.59,155000);
INSERT INTO eod_data VALUES('ALB',20000621,10.69,10.69,10.47,10.50,272200);
INSERT INTO eod_data VALUES('ALB',20000622,10.44,10.44,10.19,10.19,202200);
INSERT INTO eod_data VALUES('ALB',20000623,10.19,10.22,10.03,10.16,229400);
INSERT INTO eod_data VALUES('ALB',20000626,10.25,10.25,10.16,10.25,33600);
INSERT INTO eod_data VALUES('ALB',20000627,10.19,10.22,10.09,10.13,141200);
INSERT INTO eod_data VALUES('ALB',20000628,10.19,10.88,10.19,10.88,239200);
INSERT INTO eod_data VALUES('ALB',20000629,10.88,11.31,10.72,11.03,200600);
INSERT INTO eod_data VALUES('ALB',20000630,11.06,11.25,9.88,9.88,633600);
INSERT INTO eod_data VALUES('ALB',20000703,10.00,10.81,10.00,10.78,95200);
INSERT INTO eod_data VALUES('ALB',20000705,10.78,11.06,10.75,10.94,219600);
INSERT INTO eod_data VALUES('ALB',20000706,10.97,11.06,10.69,10.75,113600);
INSERT INTO eod_data VALUES('ALB',20000707,10.75,11.19,10.75,11.16,205000);
INSERT INTO eod_data VALUES('ALB',20000710,11.16,11.34,11.06,11.22,124400);
INSERT INTO eod_data VALUES('ALB',20000711,11.16,11.41,10.94,11.03,99000);
INSERT INTO eod_data VALUES('ALB',20000712,11.09,11.44,11.03,11.34,45400);
INSERT INTO eod_data VALUES('ALB',20000713,11.31,11.34,11.00,11.19,165600);
INSERT INTO eod_data VALUES('ALB',20000714,11.19,11.19,11.13,11.13,50000);
INSERT INTO eod_data VALUES('ALB',20000717,11.13,11.59,11.13,11.16,109400);
INSERT INTO eod_data VALUES('ALB',20000718,11.28,11.28,11.09,11.09,101200);
INSERT INTO eod_data VALUES('ALB',20000719,11.16,11.19,11.09,11.09,111600);
INSERT INTO eod_data VALUES('ALB',20000720,11.16,11.22,11.09,11.16,205000);
INSERT INTO eod_data VALUES('ALB',20000721,11.19,11.84,11.16,11.81,244400);
INSERT INTO eod_data VALUES('ALB',20000724,11.75,11.75,11.19,11.25,87600);
INSERT INTO eod_data VALUES('ALB',20000725,11.31,12.00,11.22,11.91,167600);
INSERT INTO eod_data VALUES('ALB',20000726,11.94,11.94,11.63,11.75,227400);
INSERT INTO eod_data VALUES('ALB',20000727,11.75,11.97,11.63,11.81,135000);
INSERT INTO eod_data VALUES('ALB',20000728,11.69,12.00,11.63,11.97,204800);
INSERT INTO eod_data VALUES('ALB',20000731,12.13,12.38,12.13,12.34,270600);
INSERT INTO eod_data VALUES('ALB',20000801,12.31,12.38,12.22,12.34,74200);
INSERT INTO eod_data VALUES('ALB',20000802,12.38,12.38,12.00,12.22,256800);
INSERT INTO eod_data VALUES('ALB',20000803,12.16,12.34,12.09,12.19,79800);
INSERT INTO eod_data VALUES('ALB',20000804,12.16,12.22,11.88,12.06,128800);
INSERT INTO eod_data VALUES('ALB',20000807,12.09,12.25,12.09,12.25,874200);
INSERT INTO eod_data VALUES('ALB',20000808,12.34,12.66,12.25,12.28,242400);
INSERT INTO eod_data VALUES('ALB',20000809,12.19,12.63,12.13,12.13,189800);
INSERT INTO eod_data VALUES('ALB',20000810,12.06,12.28,11.88,12.06,113000);
INSERT INTO eod_data VALUES('ALB',20000811,12.09,12.19,12.00,12.03,352400);
INSERT INTO eod_data VALUES('ALB',20000814,12.06,12.63,12.06,12.50,118600);
INSERT INTO eod_data VALUES('ALB',20000815,12.50,12.50,12.06,12.31,100600);
INSERT INTO eod_data VALUES('ALB',20000816,12.47,13.06,12.47,12.84,404800);
INSERT INTO eod_data VALUES('ALB',20000817,12.88,13.03,12.63,12.66,472600);
INSERT INTO eod_data VALUES('ALB',20000818,12.63,12.63,12.00,12.44,165800);
INSERT INTO eod_data VALUES('ALB',20000821,12.41,12.63,12.38,12.50,128200);
INSERT INTO eod_data VALUES('ALB',20000822,12.44,12.81,12.41,12.81,138600);
INSERT INTO eod_data VALUES('ALB',20000823,12.81,12.81,12.47,12.59,119200);
INSERT INTO eod_data VALUES('ALB',20000824,12.63,12.75,12.38,12.38,213800);
INSERT INTO eod_data VALUES('ALB',20000825,12.44,12.78,12.41,12.69,300600);
INSERT INTO eod_data VALUES('ALB',20000828,12.69,12.72,12.25,12.38,137200);
INSERT INTO eod_data VALUES('ALB',20000829,12.41,12.72,12.38,12.38,137000);
INSERT INTO eod_data VALUES('ALB',20000830,12.31,12.66,12.31,12.44,98800);
INSERT INTO eod_data VALUES('ALB',20000831,12.53,12.59,12.38,12.41,143400);
INSERT INTO eod_data VALUES('ALB',20000901,12.44,12.50,12.19,12.31,105200);
INSERT INTO eod_data VALUES('ALB',20000905,12.19,12.25,12.16,12.22,78600);
INSERT INTO eod_data VALUES('ALB',20000906,12.34,12.50,12.13,12.13,272400);
INSERT INTO eod_data VALUES('ALB',20000907,12.03,12.03,11.50,11.63,246000);
INSERT INTO eod_data VALUES('ALB',20000908,11.69,11.75,11.41,11.59,175000);
INSERT INTO eod_data VALUES('ALB',20000911,11.59,11.84,11.59,11.78,43600);
INSERT INTO eod_data VALUES('ALB',20000912,11.78,11.94,11.59,11.75,161800);
INSERT INTO eod_data VALUES('ALB',20000913,11.75,11.75,11.28,11.38,60200);
INSERT INTO eod_data VALUES('ALB',20000914,11.44,11.47,11.31,11.34,29400);
INSERT INTO eod_data VALUES('ALB',20000915,11.16,11.22,10.78,10.84,743800);
INSERT INTO eod_data VALUES('ALB',20000918,10.91,10.97,10.44,10.53,128000);
INSERT INTO eod_data VALUES('ALB',20000919,10.53,10.63,10.28,10.34,216200);
INSERT INTO eod_data VALUES('ALB',20000920,10.34,10.56,9.91,10.03,187000);
INSERT INTO eod_data VALUES('ALB',20000921,9.94,10.25,9.84,9.97,238400);
INSERT INTO eod_data VALUES('ALB',20000922,9.91,9.91,9.69,9.81,139000);
INSERT INTO eod_data VALUES('ALB',20000925,9.88,9.88,9.69,9.69,96000);
INSERT INTO eod_data VALUES('ALB',20000926,9.69,9.69,9.25,9.34,166600);
INSERT INTO eod_data VALUES('ALB',20000927,9.38,9.88,9.31,9.84,526200);
INSERT INTO eod_data VALUES('ALB',20000928,9.75,10.28,9.75,10.19,149600);
INSERT INTO eod_data VALUES('ALB',20000929,10.28,10.38,10.09,10.09,153400);
INSERT INTO eod_data VALUES('ALB',20001002,10.19,10.19,9.31,9.50,341800);
INSERT INTO eod_data VALUES('ALB',20001003,9.53,10.09,9.53,9.88,212800);
INSERT INTO eod_data VALUES('ALB',20001004,9.88,10.97,9.88,10.16,318600);
INSERT INTO eod_data VALUES('ALB',20001005,10.22,10.47,10.16,10.25,249800);
INSERT INTO eod_data VALUES('ALB',20001006,10.34,11.16,10.28,10.94,253600);
INSERT INTO eod_data VALUES('ALB',20001009,10.94,10.97,10.59,10.81,159600);
INSERT INTO eod_data VALUES('ALB',20001010,10.75,10.81,10.56,10.59,81600);
INSERT INTO eod_data VALUES('ALB',20001011,10.28,10.44,10.22,10.22,91400);
INSERT INTO eod_data VALUES('ALB',20001012,10.25,10.31,9.97,10.00,117000);
INSERT INTO eod_data VALUES('ALB',20001013,9.97,9.97,9.91,9.97,46200);
INSERT INTO eod_data VALUES('ALB',20001016,10.00,10.00,9.56,9.81,247200);
INSERT INTO eod_data VALUES('ALB',20001017,9.94,10.19,9.75,9.94,196800);
INSERT INTO eod_data VALUES('ALB',20001018,9.84,10.31,9.72,10.25,292200);
INSERT INTO eod_data VALUES('ALB',20001019,10.28,10.28,10.05,10.22,106600);
INSERT INTO eod_data VALUES('ALB',20001020,10.25,10.41,10.13,10.41,121400);
INSERT INTO eod_data VALUES('ALB',20001023,10.41,10.44,10.25,10.31,47200);
INSERT INTO eod_data VALUES('ALB',20001024,10.31,10.63,10.31,10.63,124600);
INSERT INTO eod_data VALUES('ALB',20001025,10.63,10.81,10.41,10.63,164800);
INSERT INTO eod_data VALUES('ALB',20001026,10.59,10.97,10.59,10.91,94800);
INSERT INTO eod_data VALUES('ALB',20001027,10.94,11.19,10.78,11.13,95200);
INSERT INTO eod_data VALUES('ALB',20001030,11.34,11.84,11.31,11.72,255000);
INSERT INTO eod_data VALUES('ALB',20001031,11.66,11.78,11.53,11.59,151200);
INSERT INTO eod_data VALUES('ALB',20001101,11.69,11.69,10.72,10.78,415800);
INSERT INTO eod_data VALUES('ALB',20001102,10.84,10.84,10.50,10.56,208200);
INSERT INTO eod_data VALUES('ALB',20001103,10.59,10.59,10.03,10.06,212800);
INSERT INTO eod_data VALUES('ALB',20001106,10.16,10.50,10.16,10.50,117400);
INSERT INTO eod_data VALUES('ALB',20001107,10.50,10.75,10.50,10.75,100800);
INSERT INTO eod_data VALUES('ALB',20001108,10.81,11.25,10.66,11.03,185200);
INSERT INTO eod_data VALUES('ALB',20001109,11.13,11.19,10.63,10.91,81200);
INSERT INTO eod_data VALUES('ALB',20001110,10.84,11.22,10.50,10.56,86600);
INSERT INTO eod_data VALUES('ALB',20001113,10.50,10.84,10.50,10.75,71200);
INSERT INTO eod_data VALUES('ALB',20001114,10.81,11.00,10.75,10.88,57600);
INSERT INTO eod_data VALUES('ALB',20001115,10.81,11.28,10.81,11.06,85400);
INSERT INTO eod_data VALUES('ALB',20001116,11.09,11.09,10.44,10.66,59400);
INSERT INTO eod_data VALUES('ALB',20001117,10.78,11.44,10.78,10.97,110200);
INSERT INTO eod_data VALUES('ALB',20001120,10.94,11.06,10.75,10.88,78400);
INSERT INTO eod_data VALUES('ALB',20001121,10.91,11.13,10.91,10.97,92600);
INSERT INTO eod_data VALUES('ALB',20001122,11.00,11.06,10.75,10.97,56200);
INSERT INTO eod_data VALUES('ALB',20001124,10.97,11.16,10.97,11.06,72600);
INSERT INTO eod_data VALUES('ALB',20001127,11.06,11.31,11.06,11.13,86800);
INSERT INTO eod_data VALUES('ALB',20001128,11.06,11.69,10.78,10.78,152600);
INSERT INTO eod_data VALUES('ALB',20001129,10.78,11.16,10.63,11.16,141800);
INSERT INTO eod_data VALUES('ALB',20001130,11.16,11.19,10.88,11.03,99800);
INSERT INTO eod_data VALUES('ALB',20001201,11.06,11.75,11.06,11.50,144200);
INSERT INTO eod_data VALUES('ALB',20001204,11.50,11.59,11.31,11.53,113200);
INSERT INTO eod_data VALUES('ALB',20001205,11.59,12.03,11.59,11.97,216200);
INSERT INTO eod_data VALUES('ALB',20001206,11.97,11.97,11.31,11.34,108200);
INSERT INTO eod_data VALUES('ALB',20001207,11.38,11.44,11.25,11.25,107400);
INSERT INTO eod_data VALUES('ALB',20001208,11.28,11.47,11.19,11.47,296000);
INSERT INTO eod_data VALUES('ALB',20001211,11.50,11.81,11.47,11.50,180000);
INSERT INTO eod_data VALUES('ALB',20001212,11.56,11.56,11.13,11.16,155200);
INSERT INTO eod_data VALUES('ALB',20001213,11.13,11.50,11.13,11.22,91200);
INSERT INTO eod_data VALUES('ALB',20001214,11.31,11.44,11.09,11.28,69200);
INSERT INTO eod_data VALUES('ALB',20001215,11.09,11.13,10.88,10.88,292200);
INSERT INTO eod_data VALUES('ALB',20001218,10.78,11.13,10.78,11.13,207400);
INSERT INTO eod_data VALUES('ALB',20001219,11.06,11.69,10.88,11.56,196400);
INSERT INTO eod_data VALUES('ALB',20001220,11.56,11.56,11.09,11.13,48200);
INSERT INTO eod_data VALUES('ALB',20001221,11.13,11.69,11.13,11.50,147800);
INSERT INTO eod_data VALUES('ALB',20001222,11.56,11.66,11.25,11.38,210400);
INSERT INTO eod_data VALUES('ALB',20001226,11.41,11.94,11.41,11.47,212400);
INSERT INTO eod_data VALUES('ALB',20001227,11.53,11.97,11.53,11.84,142800);
INSERT INTO eod_data VALUES('ALB',20001228,11.81,12.78,11.78,12.75,161600);
INSERT INTO eod_data VALUES('ALB',20001229,12.84,12.84,12.13,12.38,226200);
INSERT INTO eod_data VALUES('ALB',20010102,12.31,12.69,11.50,11.69,213200);
INSERT INTO eod_data VALUES('ALB',20010103,11.75,12.41,11.03,11.34,562800);
INSERT INTO eod_data VALUES('ALB',20010104,11.41,12.00,11.41,11.78,516600);
INSERT INTO eod_data VALUES('ALB',20010105,11.78,11.78,11.19,11.59,180400);
INSERT INTO eod_data VALUES('ALB',20010108,11.66,11.81,10.03,11.66,192600);
INSERT INTO eod_data VALUES('ALB',20010109,11.63,11.63,11.09,11.31,119000);
INSERT INTO eod_data VALUES('ALB',20010110,11.31,11.81,11.22,11.81,126000);
INSERT INTO eod_data VALUES('ALB',20010111,11.75,11.78,11.09,11.34,117000);
INSERT INTO eod_data VALUES('ALB',20010112,11.38,11.59,11.19,11.50,76000);
INSERT INTO eod_data VALUES('ALB',20010116,11.50,11.84,11.31,11.66,89200);
INSERT INTO eod_data VALUES('ALB',20010117,11.69,12.03,11.53,11.59,125200);
INSERT INTO eod_data VALUES('ALB',20010118,11.56,11.78,11.09,11.78,121800);
INSERT INTO eod_data VALUES('ALB',20010119,11.50,11.72,11.13,11.41,311200);
INSERT INTO eod_data VALUES('ALB',20010122,11.41,12.34,11.25,12.13,289200);
INSERT INTO eod_data VALUES('ALB',20010123,12.00,12.25,12.00,12.13,178600);
INSERT INTO eod_data VALUES('ALB',20010124,12.13,12.22,11.91,11.94,170600);
INSERT INTO eod_data VALUES('ALB',20010125,11.94,12.38,11.94,12.19,65400);
INSERT INTO eod_data VALUES('ALB',20010126,12.22,12.31,11.69,11.81,101600);
INSERT INTO eod_data VALUES('ALB',20010129,11.85,12.10,11.64,11.85,133000);
INSERT INTO eod_data VALUES('ALB',20010130,11.91,12.25,11.82,12.06,134800);
INSERT INTO eod_data VALUES('ALB',20010131,12.10,12.63,12.02,12.52,310200);
INSERT INTO eod_data VALUES('ALB',20010201,12.51,12.60,11.98,12.32,143800);
INSERT INTO eod_data VALUES('ALB',20010202,12.30,12.50,12.18,12.19,423600);
INSERT INTO eod_data VALUES('ALB',20010205,12.23,12.30,12.10,12.24,152600);
INSERT INTO eod_data VALUES('ALB',20010206,12.32,12.32,12.15,12.18,144000);
INSERT INTO eod_data VALUES('ALB',20010207,12.20,12.27,12.18,12.26,151400);
INSERT INTO eod_data VALUES('ALB',20010208,12.27,12.29,12.10,12.18,73800);
INSERT INTO eod_data VALUES('ALB',20010209,12.23,12.27,12.05,12.25,112600);
INSERT INTO eod_data VALUES('ALB',20010212,12.26,12.26,12.00,12.23,80400);
INSERT INTO eod_data VALUES('ALB',20010213,12.25,12.27,12.10,12.12,66400);
INSERT INTO eod_data VALUES('ALB',20010214,12.12,12.18,11.98,12.15,221400);
INSERT INTO eod_data VALUES('ALB',20010215,12.16,12.40,12.16,12.24,155400);
INSERT INTO eod_data VALUES('ALB',20010216,12.24,12.25,12.11,12.19,200800);
INSERT INTO eod_data VALUES('ALB',20010220,12.15,12.43,11.93,11.95,98200);
INSERT INTO eod_data VALUES('ALB',20010221,12.07,12.10,11.40,11.40,540400);
INSERT INTO eod_data VALUES('ALB',20010222,11.50,11.66,11.48,11.55,197400);
INSERT INTO eod_data VALUES('ALB',20010223,11.55,11.75,11.23,11.35,166800);
INSERT INTO eod_data VALUES('ALB',20010226,11.37,12.07,11.37,12.03,97400);
INSERT INTO eod_data VALUES('ALB',20010227,12.07,12.07,11.75,11.88,53200);
INSERT INTO eod_data VALUES('ALB',20010228,11.93,11.98,11.74,11.93,147000);
INSERT INTO eod_data VALUES('ALB',20010301,11.82,11.99,11.82,11.98,147800);
INSERT INTO eod_data VALUES('ALB',20010302,11.98,12.25,11.95,12.02,215400);
INSERT INTO eod_data VALUES('ALB',20010305,12.16,12.31,12.05,12.18,169800);
INSERT INTO eod_data VALUES('ALB',20010306,12.20,12.25,12.00,12.01,201800);
INSERT INTO eod_data VALUES('ALB',20010307,12.02,12.02,11.80,11.80,361400);
INSERT INTO eod_data VALUES('ALB',20010308,11.82,11.95,11.78,11.91,355600);
INSERT INTO eod_data VALUES('ALB',20010309,11.93,11.95,11.85,11.91,598400);
INSERT INTO eod_data VALUES('ALB',20010312,11.93,11.95,11.75,11.75,187600);
INSERT INTO eod_data VALUES('ALB',20010313,11.68,11.68,11.27,11.63,136200);
INSERT INTO eod_data VALUES('ALB',20010314,11.63,11.72,11.52,11.60,133200);
INSERT INTO eod_data VALUES('ALB',20010315,11.50,11.67,11.31,11.58,194600);
INSERT INTO eod_data VALUES('ALB',20010316,11.60,11.75,11.48,11.60,274400);
INSERT INTO eod_data VALUES('ALB',20010319,11.57,11.87,11.57,11.80,235000);
INSERT INTO eod_data VALUES('ALB',20010320,11.75,12.00,11.50,11.70,194400);
INSERT INTO eod_data VALUES('ALB',20010321,11.69,11.70,11.25,11.33,308000);
INSERT INTO eod_data VALUES('ALB',20010322,11.34,11.34,10.64,11.07,157800);
INSERT INTO eod_data VALUES('ALB',20010323,11.18,11.36,11.18,11.27,158000);
INSERT INTO eod_data VALUES('ALB',20010326,11.27,11.38,10.60,10.95,211200);
INSERT INTO eod_data VALUES('ALB',20010327,10.95,11.31,10.80,11.30,218600);
INSERT INTO eod_data VALUES('ALB',20010328,11.25,11.38,11.04,11.07,412400);
INSERT INTO eod_data VALUES('ALB',20010329,11.07,11.24,11.00,11.00,136800);
INSERT INTO eod_data VALUES('ALB',20010330,11.01,11.34,11.00,11.23,183000);
INSERT INTO eod_data VALUES('ALB',20010402,11.32,11.50,11.15,11.15,268800);
INSERT INTO eod_data VALUES('ALB',20010403,11.18,11.18,10.76,10.93,128000);
INSERT INTO eod_data VALUES('ALB',20010404,10.95,11.25,10.95,11.18,114600);
INSERT INTO eod_data VALUES('ALB',20010405,11.16,11.37,11.16,11.32,264400);
INSERT INTO eod_data VALUES('ALB',20010406,11.35,11.35,11.15,11.25,143600);
INSERT INTO eod_data VALUES('ALB',20010409,11.24,11.65,11.19,11.25,140200);
INSERT INTO eod_data VALUES('ALB',20010410,11.27,11.77,11.27,11.69,121000);
INSERT INTO eod_data VALUES('ALB',20010411,11.75,11.75,11.35,11.39,38800);
INSERT INTO eod_data VALUES('ALB',20010412,11.36,11.50,11.02,11.31,61600);
INSERT INTO eod_data VALUES('ALB',20010416,11.25,11.71,11.15,11.38,70200);
INSERT INTO eod_data VALUES('ALB',20010417,11.15,11.30,11.01,11.28,92600);
INSERT INTO eod_data VALUES('ALB',20010418,11.30,11.61,11.07,11.18,174600);
INSERT INTO eod_data VALUES('ALB',20010419,11.25,11.30,11.00,11.30,82200);
INSERT INTO eod_data VALUES('ALB',20010420,11.45,11.60,11.25,11.53,158600);
INSERT INTO eod_data VALUES('ALB',20010423,11.45,11.57,11.23,11.49,236800);
INSERT INTO eod_data VALUES('ALB',20010424,11.43,11.50,11.23,11.49,247800);
INSERT INTO eod_data VALUES('ALB',20010425,11.57,11.62,11.20,11.36,103200);
INSERT INTO eod_data VALUES('ALB',20010426,11.48,11.93,11.41,11.49,443800);
INSERT INTO eod_data VALUES('ALB',20010427,11.55,11.70,11.48,11.56,72400);
INSERT INTO eod_data VALUES('ALB',20010430,11.60,11.90,11.60,11.68,118400);
INSERT INTO eod_data VALUES('ALB',20010501,11.68,11.68,11.31,11.32,133200);
INSERT INTO eod_data VALUES('ALB',20010502,11.32,11.32,10.60,11.09,230200);
INSERT INTO eod_data VALUES('ALB',20010503,11.10,11.10,10.88,11.06,87000);
INSERT INTO eod_data VALUES('ALB',20010504,10.99,11.24,10.95,11.24,107600);
INSERT INTO eod_data VALUES('ALB',20010507,11.23,11.35,10.95,11.06,81400);
INSERT INTO eod_data VALUES('ALB',20010508,11.00,11.20,10.91,11.13,53600);
INSERT INTO eod_data VALUES('ALB',20010509,11.10,11.20,11.05,11.15,41400);
INSERT INTO eod_data VALUES('ALB',20010510,11.05,11.15,10.99,11.11,45600);
INSERT INTO eod_data VALUES('ALB',20010511,11.07,11.43,11.03,11.24,193200);
INSERT INTO eod_data VALUES('ALB',20010514,11.20,11.31,11.18,11.23,63800);
INSERT INTO eod_data VALUES('ALB',20010515,11.10,11.16,11.02,11.16,171200);
INSERT INTO eod_data VALUES('ALB',20010516,11.23,11.56,11.15,11.51,101800);
INSERT INTO eod_data VALUES('ALB',20010517,11.55,11.61,11.40,11.61,124800);
INSERT INTO eod_data VALUES('ALB',20010518,11.55,11.60,11.28,11.48,190800);
INSERT INTO eod_data VALUES('ALB',20010521,11.52,11.69,11.44,11.69,121400);
INSERT INTO eod_data VALUES('ALB',20010522,11.65,11.77,11.50,11.76,84400);
INSERT INTO eod_data VALUES('ALB',20010523,11.73,11.75,11.45,11.45,113400);
INSERT INTO eod_data VALUES('ALB',20010524,11.56,11.57,11.00,11.48,158400);
INSERT INTO eod_data VALUES('ALB',20010525,11.45,11.56,11.40,11.55,33800);
INSERT INTO eod_data VALUES('ALB',20010529,11.42,11.63,11.35,11.49,79000);
INSERT INTO eod_data VALUES('ALB',20010530,11.50,11.50,11.32,11.36,49600);
INSERT INTO eod_data VALUES('ALB',20010531,11.40,11.70,11.35,11.45,141600);
INSERT INTO eod_data VALUES('ALB',20010601,11.45,11.48,11.20,11.47,84800);
INSERT INTO eod_data VALUES('ALB',20010604,11.50,11.66,11.50,11.65,50400);
INSERT INTO eod_data VALUES('ALB',20010605,11.74,11.75,11.26,11.71,113200);
INSERT INTO eod_data VALUES('ALB',20010606,11.80,11.80,11.40,11.42,208400);
INSERT INTO eod_data VALUES('ALB',20010607,11.45,11.56,11.36,11.43,86000);
INSERT INTO eod_data VALUES('ALB',20010608,11.45,11.45,11.02,11.36,65000);
INSERT INTO eod_data VALUES('ALB',20010611,11.40,11.40,11.30,11.35,32200);
INSERT INTO eod_data VALUES('ALB',20010612,11.32,11.38,11.02,11.14,138600);
INSERT INTO eod_data VALUES('ALB',20010613,11.07,11.45,11.07,11.31,102200);
INSERT INTO eod_data VALUES('ALB',20010614,11.23,11.45,11.17,11.19,183400);
INSERT INTO eod_data VALUES('ALB',20010615,11.15,11.27,10.90,10.98,184400);
INSERT INTO eod_data VALUES('ALB',20010618,11.02,11.07,10.92,11.05,99000);
INSERT INTO eod_data VALUES('ALB',20010619,11.05,11.10,11.00,11.05,73200);
INSERT INTO eod_data VALUES('ALB',20010620,11.05,11.31,11.05,11.30,95600);
INSERT INTO eod_data VALUES('ALB',20010621,11.33,11.33,11.01,11.24,106000);
INSERT INTO eod_data VALUES('ALB',20010622,11.32,11.32,10.63,10.72,113400);
INSERT INTO eod_data VALUES('ALB',20010625,10.77,10.95,10.72,10.81,139400);
INSERT INTO eod_data VALUES('ALB',20010626,10.81,11.45,10.70,11.31,223000);
INSERT INTO eod_data VALUES('ALB',20010627,11.31,11.52,11.30,11.32,149400);
INSERT INTO eod_data VALUES('ALB',20010628,11.32,11.48,11.15,11.22,100000);
INSERT INTO eod_data VALUES('ALB',20010629,11.25,11.69,11.25,11.59,186400);
INSERT INTO eod_data VALUES('ALB',20010702,11.59,11.68,11.30,11.52,131600);
INSERT INTO eod_data VALUES('ALB',20010703,11.52,11.52,11.37,11.42,19400);
INSERT INTO eod_data VALUES('ALB',20010705,11.22,11.52,11.18,11.40,116800);
INSERT INTO eod_data VALUES('ALB',20010706,11.40,11.40,10.95,11.01,71800);
INSERT INTO eod_data VALUES('ALB',20010709,11.01,11.05,10.85,10.89,75200);
INSERT INTO eod_data VALUES('ALB',20010710,10.93,11.19,10.89,11.13,154200);
INSERT INTO eod_data VALUES('ALB',20010711,11.13,11.13,10.85,10.93,122400);
INSERT INTO eod_data VALUES('ALB',20010712,10.93,11.05,10.75,10.77,295200);
INSERT INTO eod_data VALUES('ALB',20010713,10.71,10.73,10.55,10.60,275400);
INSERT INTO eod_data VALUES('ALB',20010716,10.25,10.56,10.18,10.46,258800);
INSERT INTO eod_data VALUES('ALB',20010717,10.43,10.47,10.23,10.44,180000);
INSERT INTO eod_data VALUES('ALB',20010718,10.38,10.55,10.32,10.45,124600);
INSERT INTO eod_data VALUES('ALB',20010719,10.48,10.68,10.45,10.51,115400);
INSERT INTO eod_data VALUES('ALB',20010720,10.45,10.54,10.35,10.45,146000);
INSERT INTO eod_data VALUES('ALB',20010723,10.43,10.43,10.15,10.25,276000);
INSERT INTO eod_data VALUES('ALB',20010724,10.38,10.38,10.15,10.30,152400);
INSERT INTO eod_data VALUES('ALB',20010725,10.30,10.39,10.23,10.33,380000);
INSERT INTO eod_data VALUES('ALB',20010726,10.35,10.49,10.13,10.49,184200);
INSERT INTO eod_data VALUES('ALB',20010727,10.57,10.80,10.26,10.31,261800);
INSERT INTO eod_data VALUES('ALB',20010730,10.40,10.40,10.23,10.34,117000);
INSERT INTO eod_data VALUES('ALB',20010731,10.32,10.52,10.32,10.38,142600);
INSERT INTO eod_data VALUES('ALB',20010801,10.28,10.70,10.16,10.70,128000);
INSERT INTO eod_data VALUES('ALB',20010802,10.77,10.77,10.42,10.43,379200);
INSERT INTO eod_data VALUES('ALB',20010803,10.40,10.44,10.23,10.24,197400);
INSERT INTO eod_data VALUES('ALB',20010806,10.27,10.27,10.15,10.19,120600);
INSERT INTO eod_data VALUES('ALB',20010807,10.20,10.25,9.94,10.07,255200);
INSERT INTO eod_data VALUES('ALB',20010808,10.06,10.22,9.94,9.94,131800);
INSERT INTO eod_data VALUES('ALB',20010809,9.99,10.25,9.95,10.25,101000);
INSERT INTO eod_data VALUES('ALB',20010810,10.20,10.63,10.10,10.44,121400);
INSERT INTO eod_data VALUES('ALB',20010813,10.40,10.43,10.22,10.40,121200);
INSERT INTO eod_data VALUES('ALB',20010814,10.50,10.50,10.22,10.22,124000);
INSERT INTO eod_data VALUES('ALB',20010815,10.25,10.48,10.23,10.43,82200);
INSERT INTO eod_data VALUES('ALB',20010816,10.40,10.44,10.27,10.43,135800);
INSERT INTO eod_data VALUES('ALB',20010817,10.38,10.52,10.38,10.40,82000);
INSERT INTO eod_data VALUES('ALB',20010820,10.40,10.45,10.27,10.43,88800);
INSERT INTO eod_data VALUES('ALB',20010821,10.43,10.73,10.43,10.56,124200);
INSERT INTO eod_data VALUES('ALB',20010822,10.53,10.53,10.20,10.46,69600);
INSERT INTO eod_data VALUES('ALB',20010823,10.47,10.57,10.31,10.47,89400);
INSERT INTO eod_data VALUES('ALB',20010824,10.45,10.66,10.43,10.66,85800);
INSERT INTO eod_data VALUES('ALB',20010827,10.66,11.00,10.63,10.80,143400);
INSERT INTO eod_data VALUES('ALB',20010828,10.77,10.77,10.47,10.56,72600);
INSERT INTO eod_data VALUES('ALB',20010829,10.56,10.60,10.35,10.35,89200);
INSERT INTO eod_data VALUES('ALB',20010830,10.35,10.43,10.31,10.40,67400);
INSERT INTO eod_data VALUES('ALB',20010831,10.40,10.60,10.30,10.57,75400);
INSERT INTO eod_data VALUES('ALB',20010904,10.55,10.62,10.46,10.46,186600);
INSERT INTO eod_data VALUES('ALB',20010905,10.43,10.44,10.27,10.30,96600);
INSERT INTO eod_data VALUES('ALB',20010906,10.25,10.25,9.91,9.98,247400);
INSERT INTO eod_data VALUES('ALB',20010907,10.00,10.10,9.77,9.82,133200);
INSERT INTO eod_data VALUES('ALB',20010910,9.76,9.94,9.69,9.73,157600);
INSERT INTO eod_data VALUES('ALB',20010917,9.55,9.55,9.14,9.14,148800);
INSERT INTO eod_data VALUES('ALB',20010918,9.14,9.50,8.85,8.91,135800);
INSERT INTO eod_data VALUES('ALB',20010919,8.94,9.02,8.44,8.95,232600);
INSERT INTO eod_data VALUES('ALB',20010920,8.89,8.89,8.50,8.68,256200);
INSERT INTO eod_data VALUES('ALB',20010921,8.68,8.81,8.25,8.78,447800);
INSERT INTO eod_data VALUES('ALB',20010924,8.68,9.32,8.68,9.22,158000);
INSERT INTO eod_data VALUES('ALB',20010925,9.20,9.35,9.11,9.11,238600);
INSERT INTO eod_data VALUES('ALB',20010926,9.12,9.13,8.86,8.88,164600);
INSERT INTO eod_data VALUES('ALB',20010927,8.93,9.21,8.90,9.15,561000);
INSERT INTO eod_data VALUES('ALB',20010928,9.15,9.50,9.15,9.45,135400);
INSERT INTO eod_data VALUES('ALB',20011001,9.45,9.45,9.00,9.16,437800);
INSERT INTO eod_data VALUES('ALB',20011002,9.16,9.45,9.07,9.43,158000);
INSERT INTO eod_data VALUES('ALB',20011003,9.31,9.39,9.12,9.38,114800);
INSERT INTO eod_data VALUES('ALB',20011004,9.40,9.40,8.68,8.73,681200);
INSERT INTO eod_data VALUES('ALB',20011005,8.73,9.40,8.69,9.36,410000);
INSERT INTO eod_data VALUES('ALB',20011008,9.48,9.48,9.31,9.35,127200);
INSERT INTO eod_data VALUES('ALB',20011009,9.30,9.60,9.29,9.60,194200);
INSERT INTO eod_data VALUES('ALB',20011010,9.52,10.02,9.48,9.92,233600);
INSERT INTO eod_data VALUES('ALB',20011011,9.92,10.45,9.92,10.36,242600);
INSERT INTO eod_data VALUES('ALB',20011012,10.35,10.35,10.00,10.19,190000);
INSERT INTO eod_data VALUES('ALB',20011015,10.27,10.36,10.02,10.36,141400);
INSERT INTO eod_data VALUES('ALB',20011016,10.35,10.60,10.23,10.34,161800);
INSERT INTO eod_data VALUES('ALB',20011017,10.32,10.40,9.89,9.99,143200);
INSERT INTO eod_data VALUES('ALB',20011018,9.99,9.99,9.61,9.90,126000);
INSERT INTO eod_data VALUES('ALB',20011019,10.00,10.05,9.64,10.02,133400);
INSERT INTO eod_data VALUES('ALB',20011022,9.92,10.27,9.92,10.27,116400);
INSERT INTO eod_data VALUES('ALB',20011023,10.30,10.44,10.18,10.35,152000);
INSERT INTO eod_data VALUES('ALB',20011024,10.35,10.39,10.05,10.20,112200);
INSERT INTO eod_data VALUES('ALB',20011025,10.23,10.24,9.95,10.15,82200);
INSERT INTO eod_data VALUES('ALB',20011026,10.13,10.27,9.95,10.05,148200);
INSERT INTO eod_data VALUES('ALB',20011029,10.05,10.20,9.94,10.15,169000);
INSERT INTO eod_data VALUES('ALB',20011030,10.10,10.20,9.97,10.02,127400);
INSERT INTO eod_data VALUES('ALB',20011031,10.02,10.13,9.84,9.97,226600);
INSERT INTO eod_data VALUES('ALB',20011101,10.08,10.25,10.01,10.24,130600);
INSERT INTO eod_data VALUES('ALB',20011102,10.27,10.37,9.95,10.19,127600);
INSERT INTO eod_data VALUES('ALB',20011105,10.19,10.49,10.19,10.35,75600);
INSERT INTO eod_data VALUES('ALB',20011106,10.25,10.50,10.20,10.50,82400);
INSERT INTO eod_data VALUES('ALB',20011107,10.52,10.60,10.32,10.43,116800);
INSERT INTO eod_data VALUES('ALB',20011108,10.40,10.40,10.24,10.31,102800);
INSERT INTO eod_data VALUES('ALB',20011109,10.36,10.50,10.22,10.40,44600);
INSERT INTO eod_data VALUES('ALB',20011112,10.35,10.50,10.28,10.43,177800);
INSERT INTO eod_data VALUES('ALB',20011113,10.45,10.60,10.40,10.56,153200);
INSERT INTO eod_data VALUES('ALB',20011114,10.57,10.88,10.57,10.72,113200);
INSERT INTO eod_data VALUES('ALB',20011115,10.72,10.82,10.57,10.81,104200);
INSERT INTO eod_data VALUES('ALB',20011116,10.81,10.97,10.77,10.90,138800);
INSERT INTO eod_data VALUES('ALB',20011119,10.79,10.98,10.77,10.90,90000);
INSERT INTO eod_data VALUES('ALB',20011120,10.82,11.00,10.73,10.94,87200);
INSERT INTO eod_data VALUES('ALB',20011121,10.91,10.99,10.77,10.99,132600);
INSERT INTO eod_data VALUES('ALB',20011123,10.95,11.11,10.87,11.07,49400);
INSERT INTO eod_data VALUES('ALB',20011126,11.08,11.25,11.08,11.25,121600);
INSERT INTO eod_data VALUES('ALB',20011127,11.23,11.31,11.13,11.25,224200);
INSERT INTO eod_data VALUES('ALB',20011128,11.20,11.41,11.05,11.30,201400);
INSERT INTO eod_data VALUES('ALB',20011129,11.25,11.35,11.01,11.33,143800);
INSERT INTO eod_data VALUES('ALB',20011130,11.34,11.40,11.10,11.14,189200);
INSERT INTO eod_data VALUES('ALB',20011203,11.13,11.13,10.88,11.00,99800);
INSERT INTO eod_data VALUES('ALB',20011204,10.98,11.18,10.80,11.12,92000);
INSERT INTO eod_data VALUES('ALB',20011205,11.13,11.48,11.13,11.34,101200);
INSERT INTO eod_data VALUES('ALB',20011206,11.27,11.35,11.15,11.31,235200);
INSERT INTO eod_data VALUES('ALB',20011207,11.20,11.40,11.19,11.33,105600);
INSERT INTO eod_data VALUES('ALB',20011210,11.27,11.38,11.14,11.23,135600);
INSERT INTO eod_data VALUES('ALB',20011211,11.50,11.85,11.50,11.77,417400);
INSERT INTO eod_data VALUES('ALB',20011212,11.66,11.77,11.55,11.66,258200);
INSERT INTO eod_data VALUES('ALB',20011213,11.63,11.68,11.31,11.31,232600);
INSERT INTO eod_data VALUES('ALB',20011214,11.38,11.51,11.35,11.49,150800);
INSERT INTO eod_data VALUES('ALB',20011217,11.55,11.81,11.55,11.81,165400);
INSERT INTO eod_data VALUES('ALB',20011218,11.75,11.99,11.75,11.98,148200);
INSERT INTO eod_data VALUES('ALB',20011219,11.85,11.95,11.63,11.70,159800);
INSERT INTO eod_data VALUES('ALB',20011220,11.68,11.84,11.57,11.73,129600);
INSERT INTO eod_data VALUES('ALB',20011221,11.73,11.88,11.60,11.82,293400);
INSERT INTO eod_data VALUES('ALB',20011224,11.93,11.93,11.79,11.88,45400);
INSERT INTO eod_data VALUES('ALB',20011226,11.88,12.07,11.85,12.02,123600);
INSERT INTO eod_data VALUES('ALB',20011227,12.03,12.36,12.03,12.15,297800);
INSERT INTO eod_data VALUES('ALB',20011228,12.03,12.24,12.02,12.07,134200);
INSERT INTO eod_data VALUES('ALB',20011231,12.02,12.14,11.98,12.00,161400);
INSERT INTO eod_data VALUES('ALB',20020102,12.00,12.00,11.65,11.95,181600);
INSERT INTO eod_data VALUES('ALB',20020103,11.90,12.18,11.88,12.10,97800);
INSERT INTO eod_data VALUES('ALB',20020104,12.07,12.38,12.07,12.21,136600);
INSERT INTO eod_data VALUES('ALB',20020107,12.26,12.49,11.95,11.95,228200);
INSERT INTO eod_data VALUES('ALB',20020108,11.95,11.99,11.70,11.95,118600);
INSERT INTO eod_data VALUES('ALB',20020109,11.95,12.15,11.84,11.84,184400);
INSERT INTO eod_data VALUES('ALB',20020110,11.80,12.13,11.77,12.07,251600);
INSERT INTO eod_data VALUES('ALB',20020111,12.07,12.10,11.77,11.77,79000);
INSERT INTO eod_data VALUES('ALB',20020114,11.77,11.77,11.49,11.50,98000);
INSERT INTO eod_data VALUES('ALB',20020115,11.50,11.63,11.20,11.45,92200);
INSERT INTO eod_data VALUES('ALB',20020116,11.45,11.45,11.05,11.20,123600);
INSERT INTO eod_data VALUES('ALB',20020117,11.09,11.28,10.95,11.28,118000);
INSERT INTO eod_data VALUES('ALB',20020118,11.30,11.49,11.23,11.35,98600);
INSERT INTO eod_data VALUES('ALB',20020122,11.36,11.54,11.36,11.36,166400);
INSERT INTO eod_data VALUES('ALB',20020123,11.38,11.77,11.33,11.74,412200);
INSERT INTO eod_data VALUES('ALB',20020124,11.74,11.74,11.25,11.39,466400);
INSERT INTO eod_data VALUES('ALB',20020125,11.32,11.88,11.32,11.86,140000);
INSERT INTO eod_data VALUES('ALB',20020128,11.90,12.02,11.70,11.77,148600);
INSERT INTO eod_data VALUES('ALB',20020129,11.77,11.77,11.35,11.45,206400);
INSERT INTO eod_data VALUES('ALB',20020130,11.50,11.68,11.45,11.68,305600);
INSERT INTO eod_data VALUES('ALB',20020131,11.68,11.77,11.59,11.73,188000);
INSERT INTO eod_data VALUES('ALB',20020201,11.77,11.94,11.56,11.56,182600);
INSERT INTO eod_data VALUES('ALB',20020204,11.55,11.78,11.54,11.67,203400);
INSERT INTO eod_data VALUES('ALB',20020205,11.60,12.05,11.52,11.88,291000);
INSERT INTO eod_data VALUES('ALB',20020206,11.98,12.10,11.85,11.90,237600);
INSERT INTO eod_data VALUES('ALB',20020207,11.88,11.92,11.40,11.50,243200);
INSERT INTO eod_data VALUES('ALB',20020208,11.50,11.86,11.50,11.86,101000);
INSERT INTO eod_data VALUES('ALB',20020211,11.90,12.29,11.89,11.89,198400);
INSERT INTO eod_data VALUES('ALB',20020212,11.85,12.13,11.80,11.95,124000);
INSERT INTO eod_data VALUES('ALB',20020213,11.95,12.07,11.90,12.07,113800);
INSERT INTO eod_data VALUES('ALB',20020214,12.07,12.20,12.06,12.13,94600);
INSERT INTO eod_data VALUES('ALB',20020215,12.13,12.47,12.13,12.35,195400);
INSERT INTO eod_data VALUES('ALB',20020219,12.35,12.35,11.65,11.78,295200);
INSERT INTO eod_data VALUES('ALB',20020220,11.82,12.20,11.82,12.18,186600);
INSERT INTO eod_data VALUES('ALB',20020221,12.13,12.16,11.76,11.76,329600);
INSERT INTO eod_data VALUES('ALB',20020222,11.82,12.07,11.81,12.04,162400);
INSERT INTO eod_data VALUES('ALB',20020225,12.05,12.07,11.98,12.05,358600);
INSERT INTO eod_data VALUES('ALB',20020226,12.07,12.10,11.98,12.01,228400);
INSERT INTO eod_data VALUES('ALB',20020227,12.05,12.07,11.88,12.02,209600);
INSERT INTO eod_data VALUES('ALB',20020228,12.05,12.10,11.73,11.85,508400);
INSERT INTO eod_data VALUES('ALB',20020301,11.90,12.13,11.85,12.13,637000);
INSERT INTO eod_data VALUES('ALB',20020304,12.00,12.65,12.00,12.57,396000);
INSERT INTO eod_data VALUES('ALB',20020305,12.68,12.70,12.52,12.54,262400);
INSERT INTO eod_data VALUES('ALB',20020306,12.57,12.75,12.56,12.75,242600);
INSERT INTO eod_data VALUES('ALB',20020307,12.75,12.86,12.73,12.74,316600);
INSERT INTO eod_data VALUES('ALB',20020308,12.82,12.95,12.68,12.85,308400);
INSERT INTO eod_data VALUES('ALB',20020311,12.85,13.00,12.76,12.95,224200);
INSERT INTO eod_data VALUES('ALB',20020312,12.90,12.99,12.64,12.73,261600);
INSERT INTO eod_data VALUES('ALB',20020313,12.71,12.95,12.67,12.85,161800);
INSERT INTO eod_data VALUES('ALB',20020314,12.85,13.08,12.85,13.02,254800);
INSERT INTO eod_data VALUES('ALB',20020315,13.02,13.31,13.00,13.22,347200);
INSERT INTO eod_data VALUES('ALB',20020318,13.22,13.49,13.20,13.36,264400);
INSERT INTO eod_data VALUES('ALB',20020319,13.36,13.37,13.01,13.12,588400);
INSERT INTO eod_data VALUES('ALB',20020320,13.10,13.19,13.00,13.18,623000);
INSERT INTO eod_data VALUES('ALB',20020321,13.07,13.15,13.00,13.09,1076600);
INSERT INTO eod_data VALUES('ALB',20020322,13.05,13.10,13.01,13.03,164400);
INSERT INTO eod_data VALUES('ALB',20020325,13.02,13.05,12.98,13.02,350200);
INSERT INTO eod_data VALUES('ALB',20020326,12.99,13.04,12.90,13.02,170200);
INSERT INTO eod_data VALUES('ALB',20020327,13.13,13.50,13.13,13.47,676200);
INSERT INTO eod_data VALUES('ALB',20020328,13.48,13.86,13.48,13.78,930600);
INSERT INTO eod_data VALUES('ALB',20020401,13.78,13.97,13.77,13.81,619200);
INSERT INTO eod_data VALUES('ALB',20020402,13.82,13.86,13.49,13.50,402400);
INSERT INTO eod_data VALUES('ALB',20020403,13.55,13.63,13.45,13.52,396600);
INSERT INTO eod_data VALUES('ALB',20020404,13.52,13.52,13.34,13.48,343600);
INSERT INTO eod_data VALUES('ALB',20020405,13.46,13.75,13.46,13.68,450200);
INSERT INTO eod_data VALUES('ALB',20020408,13.68,13.68,13.40,13.52,272400);
INSERT INTO eod_data VALUES('ALB',20020409,13.57,13.81,13.57,13.65,157800);
INSERT INTO eod_data VALUES('ALB',20020410,13.66,14.50,13.66,14.42,562800);
INSERT INTO eod_data VALUES('ALB',20020411,14.42,14.66,13.98,14.08,253200);
INSERT INTO eod_data VALUES('ALB',20020412,14.09,14.52,14.02,14.52,356000);
INSERT INTO eod_data VALUES('ALB',20020415,14.51,14.52,14.11,14.40,241800);
INSERT INTO eod_data VALUES('ALB',20020416,14.40,14.77,14.40,14.66,180000);
INSERT INTO eod_data VALUES('ALB',20020417,14.77,15.18,14.75,14.82,443000);
INSERT INTO eod_data VALUES('ALB',20020418,14.70,14.70,14.00,14.14,368200);
INSERT INTO eod_data VALUES('ALB',20020419,14.25,14.40,13.70,14.32,306400);
INSERT INTO eod_data VALUES('ALB',20020422,14.31,14.31,14.00,14.10,211600);
INSERT INTO eod_data VALUES('ALB',20020423,14.10,14.21,14.02,14.10,204600);
INSERT INTO eod_data VALUES('ALB',20020424,14.10,14.50,14.10,14.20,430800);
INSERT INTO eod_data VALUES('ALB',20020425,14.15,14.50,14.00,14.36,545400);
INSERT INTO eod_data VALUES('ALB',20020426,14.37,14.49,14.30,14.35,288000);
INSERT INTO eod_data VALUES('ALB',20020429,14.35,14.41,14.01,14.24,240400);
INSERT INTO eod_data VALUES('ALB',20020430,14.24,14.82,14.24,14.82,280200);
INSERT INTO eod_data VALUES('ALB',20020501,14.77,14.78,14.50,14.69,190400);
INSERT INTO eod_data VALUES('ALB',20020502,14.77,15.28,14.73,15.21,360400);
INSERT INTO eod_data VALUES('ALB',20020503,15.21,15.23,14.93,15.15,295200);
INSERT INTO eod_data VALUES('ALB',20020506,15.23,15.40,15.10,15.24,240800);
INSERT INTO eod_data VALUES('ALB',20020507,15.23,15.47,15.07,15.31,214400);
INSERT INTO eod_data VALUES('ALB',20020508,15.55,15.75,15.50,15.75,227000);
INSERT INTO eod_data VALUES('ALB',20020509,15.75,16.00,15.66,15.73,280200);
INSERT INTO eod_data VALUES('ALB',20020510,15.68,15.68,15.02,15.19,198400);
INSERT INTO eod_data VALUES('ALB',20020513,15.35,15.55,15.27,15.55,168800);
INSERT INTO eod_data VALUES('ALB',20020514,15.60,16.30,15.60,16.26,259600);
INSERT INTO eod_data VALUES('ALB',20020515,16.25,16.28,15.43,15.68,262000);
INSERT INTO eod_data VALUES('ALB',20020516,15.68,15.98,15.50,15.88,389000);
INSERT INTO eod_data VALUES('ALB',20020517,15.88,15.88,15.56,15.74,202400);
INSERT INTO eod_data VALUES('ALB',20020520,15.86,16.00,15.69,15.90,479000);
INSERT INTO eod_data VALUES('ALB',20020521,15.88,15.98,15.57,15.73,211600);
INSERT INTO eod_data VALUES('ALB',20020522,15.70,15.82,15.52,15.73,186600);
INSERT INTO eod_data VALUES('ALB',20020523,15.70,16.25,15.61,16.25,252400);
INSERT INTO eod_data VALUES('ALB',20020524,16.08,16.14,15.87,15.90,125200);
INSERT INTO eod_data VALUES('ALB',20020528,15.90,15.90,15.47,15.57,223400);
INSERT INTO eod_data VALUES('ALB',20020529,15.55,15.62,15.40,15.51,729800);
INSERT INTO eod_data VALUES('ALB',20020530,15.51,15.95,15.51,15.89,231200);
INSERT INTO eod_data VALUES('ALB',20020531,15.89,16.15,15.83,15.94,212200);
INSERT INTO eod_data VALUES('ALB',20020603,15.94,16.11,15.65,15.76,315000);
INSERT INTO eod_data VALUES('ALB',20020604,15.70,15.75,15.52,15.68,215800);
INSERT INTO eod_data VALUES('ALB',20020605,15.57,16.15,15.57,16.13,401200);
INSERT INTO eod_data VALUES('ALB',20020606,16.13,16.35,16.00,16.02,334800);
INSERT INTO eod_data VALUES('ALB',20020607,15.90,16.26,15.88,16.25,344600);
INSERT INTO eod_data VALUES('ALB',20020610,16.17,16.50,16.17,16.44,515800);
INSERT INTO eod_data VALUES('ALB',20020611,16.48,16.50,16.10,16.19,360400);
INSERT INTO eod_data VALUES('ALB',20020612,16.23,16.24,15.82,15.93,253800);
INSERT INTO eod_data VALUES('ALB',20020613,15.99,15.99,15.57,15.57,283000);
INSERT INTO eod_data VALUES('ALB',20020614,15.56,16.08,15.25,16.08,433600);
INSERT INTO eod_data VALUES('ALB',20020617,16.08,16.27,15.85,16.13,217600);
INSERT INTO eod_data VALUES('ALB',20020618,16.00,16.25,16.00,16.17,317800);
INSERT INTO eod_data VALUES('ALB',20020619,16.10,16.13,15.63,15.76,322800);
INSERT INTO eod_data VALUES('ALB',20020620,15.76,15.88,15.70,15.76,406200);
INSERT INTO eod_data VALUES('ALB',20020621,15.65,15.77,15.52,15.74,244400);
INSERT INTO eod_data VALUES('ALB',20020624,15.74,15.80,15.20,15.61,277800);
INSERT INTO eod_data VALUES('ALB',20020625,15.65,15.66,15.01,15.23,489600);
INSERT INTO eod_data VALUES('ALB',20020626,14.95,15.05,14.80,14.94,490600);
INSERT INTO eod_data VALUES('ALB',20020627,15.18,15.30,14.88,15.10,528600);
INSERT INTO eod_data VALUES('ALB',20020628,15.10,15.50,15.08,15.38,1501000);
INSERT INTO eod_data VALUES('ALB',20020701,15.55,15.88,15.45,15.79,416800);
INSERT INTO eod_data VALUES('ALB',20020702,15.74,15.79,15.47,15.53,380600);
INSERT INTO eod_data VALUES('ALB',20020703,15.43,15.52,15.20,15.38,318600);
INSERT INTO eod_data VALUES('ALB',20020705,15.43,15.98,15.38,15.82,152400);
INSERT INTO eod_data VALUES('ALB',20020708,15.73,15.95,15.68,15.73,251200);
INSERT INTO eod_data VALUES('ALB',20020709,15.73,15.79,15.25,15.25,292000);
INSERT INTO eod_data VALUES('ALB',20020710,15.26,15.26,14.93,15.00,182600);
INSERT INTO eod_data VALUES('ALB',20020711,15.00,15.15,14.65,15.02,310200);
INSERT INTO eod_data VALUES('ALB',20020712,15.02,15.35,14.90,14.98,265400);
INSERT INTO eod_data VALUES('ALB',20020715,14.95,14.95,14.61,14.88,514000);
INSERT INTO eod_data VALUES('ALB',20020716,14.86,14.94,14.52,14.64,250200);
INSERT INTO eod_data VALUES('ALB',20020717,14.64,14.85,14.45,14.57,276400);
INSERT INTO eod_data VALUES('ALB',20020718,14.57,14.63,14.35,14.37,234000);
INSERT INTO eod_data VALUES('ALB',20020719,14.37,14.37,13.90,13.93,231200);
INSERT INTO eod_data VALUES('ALB',20020722,13.90,14.11,13.31,13.52,212800);
INSERT INTO eod_data VALUES('ALB',20020723,13.48,13.60,13.17,13.22,214200);
INSERT INTO eod_data VALUES('ALB',20020724,13.22,13.98,12.85,13.95,659400);
INSERT INTO eod_data VALUES('ALB',20020725,13.98,14.48,13.85,14.45,332800);
INSERT INTO eod_data VALUES('ALB',20020726,14.48,14.48,13.88,13.95,180600);
INSERT INTO eod_data VALUES('ALB',20020729,13.90,15.00,13.90,14.95,213000);
INSERT INTO eod_data VALUES('ALB',20020730,14.95,14.95,14.40,14.60,177800);
INSERT INTO eod_data VALUES('ALB',20020731,14.55,14.90,14.47,14.78,209400);
INSERT INTO eod_data VALUES('ALB',20020801,14.90,15.38,14.73,14.75,216200);
INSERT INTO eod_data VALUES('ALB',20020802,14.76,14.82,14.13,14.15,164800);
INSERT INTO eod_data VALUES('ALB',20020805,14.15,14.43,14.15,14.20,232400);
INSERT INTO eod_data VALUES('ALB',20020806,14.52,14.82,14.52,14.63,169400);
INSERT INTO eod_data VALUES('ALB',20020807,14.75,15.15,14.68,14.98,159400);
INSERT INTO eod_data VALUES('ALB',20020808,14.85,15.38,14.85,15.38,98400);
INSERT INTO eod_data VALUES('ALB',20020809,15.32,15.43,15.13,15.35,126400);
INSERT INTO eod_data VALUES('ALB',20020812,15.30,15.44,15.10,15.43,102800);
INSERT INTO eod_data VALUES('ALB',20020813,15.41,15.61,15.18,15.18,157800);
INSERT INTO eod_data VALUES('ALB',20020814,15.19,15.56,14.75,15.55,217800);
INSERT INTO eod_data VALUES('ALB',20020815,15.50,15.60,15.27,15.43,151200);
INSERT INTO eod_data VALUES('ALB',20020816,15.40,15.60,15.38,15.52,105000);
INSERT INTO eod_data VALUES('ALB',20020819,15.50,15.75,15.35,15.49,172600);
INSERT INTO eod_data VALUES('ALB',20020820,15.49,15.49,15.27,15.40,184800);
INSERT INTO eod_data VALUES('ALB',20020821,15.41,15.50,15.27,15.50,451400);
INSERT INTO eod_data VALUES('ALB',20020822,15.55,15.80,15.30,15.49,171800);
INSERT INTO eod_data VALUES('ALB',20020823,15.49,15.51,15.15,15.26,146400);
INSERT INTO eod_data VALUES('ALB',20020826,15.27,15.38,15.10,15.38,148600);
INSERT INTO eod_data VALUES('ALB',20020827,15.43,15.52,15.16,15.22,166200);
INSERT INTO eod_data VALUES('ALB',20020828,15.20,15.20,14.84,15.00,101400);
INSERT INTO eod_data VALUES('ALB',20020829,15.00,15.20,14.94,15.10,151800);
INSERT INTO eod_data VALUES('ALB',20020830,15.13,15.49,15.13,15.41,108000);
INSERT INTO eod_data VALUES('ALB',20020903,15.30,15.30,14.95,15.03,129000);
INSERT INTO eod_data VALUES('ALB',20020904,15.02,15.35,14.98,15.35,234400);
INSERT INTO eod_data VALUES('ALB',20020905,14.98,14.98,14.35,14.50,687800);
INSERT INTO eod_data VALUES('ALB',20020906,14.50,14.78,14.27,14.59,432200);
INSERT INTO eod_data VALUES('ALB',20020909,14.63,14.86,14.52,14.75,334800);
INSERT INTO eod_data VALUES('ALB',20020910,14.76,14.85,14.73,14.82,165600);
INSERT INTO eod_data VALUES('ALB',20020911,14.81,14.82,14.70,14.77,121400);
INSERT INTO eod_data VALUES('ALB',20020912,14.75,14.75,14.45,14.48,120800);
INSERT INTO eod_data VALUES('ALB',20020913,14.45,14.53,14.18,14.47,202400);
INSERT INTO eod_data VALUES('ALB',20020916,14.45,14.54,14.40,14.49,185600);
INSERT INTO eod_data VALUES('ALB',20020917,14.55,14.62,14.23,14.27,179600);
INSERT INTO eod_data VALUES('ALB',20020918,14.18,14.20,13.99,14.05,215600);
INSERT INTO eod_data VALUES('ALB',20020919,14.00,14.00,13.43,13.43,392000);
INSERT INTO eod_data VALUES('ALB',20020920,13.43,13.63,13.30,13.54,598600);
INSERT INTO eod_data VALUES('ALB',20020923,13.55,13.55,13.40,13.49,314200);
INSERT INTO eod_data VALUES('ALB',20020924,13.30,13.30,12.91,12.95,194400);
INSERT INTO eod_data VALUES('ALB',20020925,12.95,13.15,12.81,13.03,293800);
INSERT INTO eod_data VALUES('ALB',20020926,13.10,13.29,13.10,13.23,168800);
INSERT INTO eod_data VALUES('ALB',20020927,13.20,13.20,12.75,12.80,163400);
INSERT INTO eod_data VALUES('ALB',20020930,12.55,12.70,12.40,12.65,359400);
INSERT INTO eod_data VALUES('ALB',20021001,12.85,13.75,12.85,13.73,565000);
INSERT INTO eod_data VALUES('ALB',20021002,13.73,13.73,13.13,13.30,657600);
INSERT INTO eod_data VALUES('ALB',20021003,13.27,13.70,13.06,13.15,336200);
INSERT INTO eod_data VALUES('ALB',20021004,13.25,13.27,12.66,12.76,224400);
INSERT INTO eod_data VALUES('ALB',20021007,12.73,12.75,12.38,12.39,123200);
INSERT INTO eod_data VALUES('ALB',20021008,12.40,12.63,12.27,12.50,282200);
INSERT INTO eod_data VALUES('ALB',20021009,12.50,12.52,11.80,11.84,285600);
INSERT INTO eod_data VALUES('ALB',20021010,11.89,12.53,11.89,12.52,441400);
INSERT INTO eod_data VALUES('ALB',20021011,12.80,13.15,12.75,13.09,184000);
INSERT INTO eod_data VALUES('ALB',20021014,13.05,13.18,12.77,12.90,170200);
INSERT INTO eod_data VALUES('ALB',20021015,13.02,13.75,13.02,13.68,145000);
INSERT INTO eod_data VALUES('ALB',20021016,13.65,13.80,13.23,13.25,151600);
INSERT INTO eod_data VALUES('ALB',20021017,13.49,13.88,13.49,13.80,90200);
INSERT INTO eod_data VALUES('ALB',20021018,13.80,13.85,13.41,13.60,88200);
INSERT INTO eod_data VALUES('ALB',20021021,13.60,13.98,13.38,13.97,221400);
INSERT INTO eod_data VALUES('ALB',20021022,13.92,13.93,13.57,13.63,251800);
INSERT INTO eod_data VALUES('ALB',20021023,14.05,14.05,13.43,13.76,326600);
INSERT INTO eod_data VALUES('ALB',20021024,13.77,13.77,13.37,13.39,329200);
INSERT INTO eod_data VALUES('ALB',20021025,13.39,13.95,13.30,13.88,222800);
INSERT INTO eod_data VALUES('ALB',20021028,13.95,14.02,13.76,13.79,161400);
INSERT INTO eod_data VALUES('ALB',20021029,13.78,13.90,13.62,13.89,264400);
INSERT INTO eod_data VALUES('ALB',20021030,13.89,13.98,13.79,13.94,179000);
INSERT INTO eod_data VALUES('ALB',20021031,13.94,14.06,13.81,14.06,166400);
INSERT INTO eod_data VALUES('ALB',20021101,14.20,14.35,13.97,14.35,185200);
INSERT INTO eod_data VALUES('ALB',20021104,14.40,14.40,14.25,14.26,89200);
INSERT INTO eod_data VALUES('ALB',20021105,14.27,14.50,14.26,14.49,172400);
INSERT INTO eod_data VALUES('ALB',20021106,14.49,14.90,14.35,14.80,176600);
INSERT INTO eod_data VALUES('ALB',20021107,14.75,14.77,14.53,14.63,191400);
INSERT INTO eod_data VALUES('ALB',20021108,14.57,14.69,14.27,14.35,143200);
INSERT INTO eod_data VALUES('ALB',20021111,14.40,14.48,14.02,14.02,146600);
INSERT INTO eod_data VALUES('ALB',20021112,14.03,14.48,13.95,14.22,141800);
INSERT INTO eod_data VALUES('ALB',20021113,14.22,14.55,14.15,14.42,117800);
INSERT INTO eod_data VALUES('ALB',20021114,14.48,14.74,14.47,14.64,126800);
INSERT INTO eod_data VALUES('ALB',20021115,14.52,14.98,14.50,14.98,192400);
INSERT INTO eod_data VALUES('ALB',20021118,14.98,15.01,14.86,14.86,394000);
INSERT INTO eod_data VALUES('ALB',20021119,14.95,15.00,14.86,14.94,494200);
INSERT INTO eod_data VALUES('ALB',20021120,14.90,14.96,14.84,14.93,458800);
INSERT INTO eod_data VALUES('ALB',20021121,15.00,15.45,14.94,15.44,294600);
INSERT INTO eod_data VALUES('ALB',20021122,15.38,15.51,15.03,15.15,349800);
INSERT INTO eod_data VALUES('ALB',20021125,15.15,15.45,14.97,15.31,208200);
INSERT INTO eod_data VALUES('ALB',20021126,15.27,15.27,14.81,14.98,181200);
INSERT INTO eod_data VALUES('ALB',20021127,15.05,15.48,15.05,15.46,139200);
INSERT INTO eod_data VALUES('ALB',20021129,15.50,15.66,15.50,15.57,46600);
INSERT INTO eod_data VALUES('ALB',20021202,15.68,15.68,15.44,15.58,196800);
INSERT INTO eod_data VALUES('ALB',20021203,15.60,15.60,15.23,15.27,241600);
INSERT INTO eod_data VALUES('ALB',20021204,15.25,15.53,15.00,15.50,241000);
INSERT INTO eod_data VALUES('ALB',20021205,15.51,15.51,15.02,15.16,138600);
INSERT INTO eod_data VALUES('ALB',20021206,15.06,15.53,15.06,15.49,137800);
INSERT INTO eod_data VALUES('ALB',20021209,15.49,15.50,15.19,15.19,266400);
INSERT INTO eod_data VALUES('ALB',20021210,15.23,15.45,15.23,15.38,140800);
INSERT INTO eod_data VALUES('ALB',20021211,15.27,15.30,15.02,15.10,363400);
INSERT INTO eod_data VALUES('ALB',20021212,15.13,15.16,14.91,15.02,142600);
INSERT INTO eod_data VALUES('ALB',20021213,14.95,14.99,14.69,14.70,237800);
INSERT INTO eod_data VALUES('ALB',20021216,14.73,14.77,14.60,14.73,649800);
INSERT INTO eod_data VALUES('ALB',20021217,14.60,14.89,14.59,14.73,383800);
INSERT INTO eod_data VALUES('ALB',20021218,14.60,14.64,14.31,14.39,256400);
INSERT INTO eod_data VALUES('ALB',20021219,14.39,14.39,14.06,14.07,437800);
INSERT INTO eod_data VALUES('ALB',20021220,14.10,14.23,13.93,13.93,1216800);
INSERT INTO eod_data VALUES('ALB',20021223,13.90,14.03,13.90,14.02,501400);
INSERT INTO eod_data VALUES('ALB',20021224,14.02,14.09,13.94,13.96,111000);
INSERT INTO eod_data VALUES('ALB',20021226,13.96,14.24,13.92,14.20,206200);
INSERT INTO eod_data VALUES('ALB',20021227,14.22,14.28,13.99,14.01,189400);
INSERT INTO eod_data VALUES('ALB',20021230,13.98,14.12,13.77,14.12,191200);
INSERT INTO eod_data VALUES('ALB',20021231,14.10,14.38,13.96,14.23,150800);
INSERT INTO eod_data VALUES('ALB',20030102,14.20,14.60,14.06,14.30,400600);
INSERT INTO eod_data VALUES('ALB',20030103,14.30,14.60,14.27,14.44,213800);
INSERT INTO eod_data VALUES('ALB',20030106,14.49,14.94,14.48,14.80,238200);
INSERT INTO eod_data VALUES('ALB',20030107,14.80,14.84,14.63,14.63,130200);
INSERT INTO eod_data VALUES('ALB',20030108,14.61,14.61,14.33,14.35,101600);
INSERT INTO eod_data VALUES('ALB',20030109,14.35,14.78,14.33,14.73,194000);
INSERT INTO eod_data VALUES('ALB',20030110,14.65,14.73,14.54,14.54,120200);
INSERT INTO eod_data VALUES('ALB',20030113,14.59,14.78,14.59,14.73,168000);
INSERT INTO eod_data VALUES('ALB',20030114,14.65,14.65,14.40,14.50,170000);
INSERT INTO eod_data VALUES('ALB',20030115,14.57,14.57,14.02,14.02,465400);
INSERT INTO eod_data VALUES('ALB',20030116,13.96,14.60,13.95,14.60,304200);
INSERT INTO eod_data VALUES('ALB',20030117,14.60,14.70,14.31,14.43,246400);
INSERT INTO eod_data VALUES('ALB',20030121,14.46,14.52,14.20,14.20,147000);
INSERT INTO eod_data VALUES('ALB',20030122,14.20,14.33,14.00,14.04,230200);
INSERT INTO eod_data VALUES('ALB',20030123,14.00,14.12,13.60,14.11,367400);
INSERT INTO eod_data VALUES('ALB',20030124,14.12,14.12,13.75,13.91,327000);
INSERT INTO eod_data VALUES('ALB',20030127,13.78,13.78,13.20,13.21,335200);
INSERT INTO eod_data VALUES('ALB',20030128,13.23,13.26,13.04,13.08,358400);
INSERT INTO eod_data VALUES('ALB',20030129,13.10,13.28,12.71,13.27,326200);
INSERT INTO eod_data VALUES('ALB',20030130,13.25,13.26,12.90,12.91,276400);
INSERT INTO eod_data VALUES('ALB',20030131,12.85,13.19,12.85,13.13,323800);
INSERT INTO eod_data VALUES('ALB',20030203,13.14,13.41,13.06,13.41,218000);
INSERT INTO eod_data VALUES('ALB',20030204,13.36,13.36,13.10,13.28,249200);
INSERT INTO eod_data VALUES('ALB',20030205,13.31,13.44,12.81,12.83,219400);
INSERT INTO eod_data VALUES('ALB',20030206,12.82,13.15,12.82,12.95,201400);
INSERT INTO eod_data VALUES('ALB',20030207,12.98,13.05,12.89,12.90,179600);
INSERT INTO eod_data VALUES('ALB',20030210,12.91,13.00,12.90,12.94,116800);
INSERT INTO eod_data VALUES('ALB',20030211,12.90,12.94,12.56,12.56,265000);
INSERT INTO eod_data VALUES('ALB',20030212,12.52,12.69,12.45,12.48,374000);
INSERT INTO eod_data VALUES('ALB',20030213,12.45,12.61,12.43,12.59,167600);
INSERT INTO eod_data VALUES('ALB',20030214,12.59,12.61,12.40,12.52,307600);
INSERT INTO eod_data VALUES('ALB',20030218,12.55,12.64,12.39,12.49,456000);
INSERT INTO eod_data VALUES('ALB',20030219,12.47,12.48,12.35,12.40,423200);
INSERT INTO eod_data VALUES('ALB',20030220,12.40,12.45,12.09,12.10,364400);
INSERT INTO eod_data VALUES('ALB',20030221,12.14,12.40,12.11,12.40,345200);
INSERT INTO eod_data VALUES('ALB',20030224,12.40,12.40,12.00,12.00,326000);
INSERT INTO eod_data VALUES('ALB',20030225,11.95,12.11,11.81,12.09,250200);
INSERT INTO eod_data VALUES('ALB',20030226,12.10,12.10,11.90,11.90,220000);
INSERT INTO eod_data VALUES('ALB',20030227,11.80,11.97,11.80,11.88,351800);
INSERT INTO eod_data VALUES('ALB',20030228,11.95,12.26,11.94,12.24,356000);
INSERT INTO eod_data VALUES('ALB',20030303,12.30,12.41,12.05,12.06,187800);
INSERT INTO eod_data VALUES('ALB',20030304,12.06,12.06,11.62,11.64,280000);
INSERT INTO eod_data VALUES('ALB',20030305,11.64,11.83,11.55,11.56,410200);
INSERT INTO eod_data VALUES('ALB',20030306,11.52,11.68,11.52,11.52,374400);
INSERT INTO eod_data VALUES('ALB',20030307,11.43,11.51,11.41,11.43,202600);
INSERT INTO eod_data VALUES('ALB',20030310,11.40,11.45,11.18,11.30,304400);
INSERT INTO eod_data VALUES('ALB',20030311,11.35,11.40,11.23,11.25,218000);
INSERT INTO eod_data VALUES('ALB',20030312,11.15,11.18,11.05,11.14,227000);
INSERT INTO eod_data VALUES('ALB',20030313,11.22,11.64,11.16,11.63,187200);
INSERT INTO eod_data VALUES('ALB',20030314,11.58,11.58,11.44,11.45,335200);
INSERT INTO eod_data VALUES('ALB',20030317,11.46,11.81,11.34,11.81,323600);
INSERT INTO eod_data VALUES('ALB',20030318,12.00,12.20,11.94,12.18,377600);
INSERT INTO eod_data VALUES('ALB',20030319,12.20,12.27,12.01,12.19,546200);
INSERT INTO eod_data VALUES('ALB',20030320,12.10,12.14,11.97,12.14,213400);
INSERT INTO eod_data VALUES('ALB',20030321,12.20,12.78,12.18,12.78,338400);
INSERT INTO eod_data VALUES('ALB',20030324,12.78,12.78,12.14,12.30,266200);
INSERT INTO eod_data VALUES('ALB',20030325,12.32,12.34,11.97,12.00,403200);
INSERT INTO eod_data VALUES('ALB',20030326,12.05,12.23,12.05,12.18,201600);
INSERT INTO eod_data VALUES('ALB',20030327,12.18,12.20,11.80,12.01,206000);
INSERT INTO eod_data VALUES('ALB',20030328,12.00,12.09,11.87,12.09,206000);
INSERT INTO eod_data VALUES('ALB',20030331,11.93,12.25,11.81,12.18,427000);
INSERT INTO eod_data VALUES('ALB',20030401,12.27,12.70,11.86,12.16,263000);
INSERT INTO eod_data VALUES('ALB',20030402,12.35,12.55,12.30,12.45,164600);
INSERT INTO eod_data VALUES('ALB',20030403,12.57,12.60,12.26,12.34,214400);
INSERT INTO eod_data VALUES('ALB',20030404,12.47,12.53,12.10,12.13,164800);
INSERT INTO eod_data VALUES('ALB',20030407,12.38,12.55,12.35,12.40,223600);
INSERT INTO eod_data VALUES('ALB',20030408,12.52,12.55,12.20,12.27,184200);
INSERT INTO eod_data VALUES('ALB',20030409,12.25,12.44,12.07,12.07,164200);
INSERT INTO eod_data VALUES('ALB',20030410,12.07,12.31,12.07,12.15,105400);
INSERT INTO eod_data VALUES('ALB',20030411,12.30,12.32,11.98,12.02,103800);
INSERT INTO eod_data VALUES('ALB',20030414,12.05,12.31,12.00,12.29,157000);
INSERT INTO eod_data VALUES('ALB',20030415,12.29,12.35,12.03,12.33,121200);
INSERT INTO eod_data VALUES('ALB',20030416,12.33,12.43,12.30,12.35,300400);
INSERT INTO eod_data VALUES('ALB',20030417,12.36,12.38,12.26,12.31,124800);
INSERT INTO eod_data VALUES('ALB',20030421,12.34,12.40,12.30,12.30,196200);
INSERT INTO eod_data VALUES('ALB',20030422,12.30,12.56,12.10,12.56,357200);
INSERT INTO eod_data VALUES('ALB',20030423,12.61,12.68,12.35,12.55,228000);
INSERT INTO eod_data VALUES('ALB',20030424,12.55,13.05,12.55,12.93,1237400);
INSERT INTO eod_data VALUES('ALB',20030425,12.98,12.98,12.71,12.83,223600);
INSERT INTO eod_data VALUES('ALB',20030428,12.83,13.36,12.83,13.23,241800);
INSERT INTO eod_data VALUES('ALB',20030429,13.32,13.32,13.13,13.23,212600);
INSERT INTO eod_data VALUES('ALB',20030430,13.20,13.59,13.10,13.50,294200);
INSERT INTO eod_data VALUES('ALB',20030501,13.45,13.45,12.92,13.07,295000);
INSERT INTO eod_data VALUES('ALB',20030502,13.07,13.38,13.06,13.31,255600);
INSERT INTO eod_data VALUES('ALB',20030505,13.31,13.50,13.28,13.40,164800);
INSERT INTO eod_data VALUES('ALB',20030506,13.40,13.40,13.23,13.35,183600);
INSERT INTO eod_data VALUES('ALB',20030507,13.30,13.35,13.11,13.24,171800);
INSERT INTO eod_data VALUES('ALB',20030508,13.14,13.25,12.95,12.98,173000);
INSERT INTO eod_data VALUES('ALB',20030509,12.98,13.28,12.98,13.23,151200);
INSERT INTO eod_data VALUES('ALB',20030512,13.19,13.52,13.19,13.48,209600);
INSERT INTO eod_data VALUES('ALB',20030513,13.43,13.43,13.23,13.28,115600);
INSERT INTO eod_data VALUES('ALB',20030514,13.31,13.32,13.06,13.10,153000);
INSERT INTO eod_data VALUES('ALB',20030515,13.07,13.23,12.88,13.01,304800);
INSERT INTO eod_data VALUES('ALB',20030516,13.02,13.06,12.95,12.98,88400);
INSERT INTO eod_data VALUES('ALB',20030519,12.90,12.94,12.88,12.89,200400);
INSERT INTO eod_data VALUES('ALB',20030520,12.91,13.06,12.91,12.95,173400);
INSERT INTO eod_data VALUES('ALB',20030521,12.95,12.95,12.79,12.81,130600);
INSERT INTO eod_data VALUES('ALB',20030522,12.80,12.95,12.77,12.91,306200);
INSERT INTO eod_data VALUES('ALB',20030523,12.91,12.98,12.88,12.94,217800);
INSERT INTO eod_data VALUES('ALB',20030527,12.93,13.14,12.78,13.14,360400);
INSERT INTO eod_data VALUES('ALB',20030528,13.14,13.24,13.01,13.19,205200);
INSERT INTO eod_data VALUES('ALB',20030529,13.16,13.23,13.07,13.08,135800);
INSERT INTO eod_data VALUES('ALB',20030530,13.10,13.49,13.06,13.39,172000);
INSERT INTO eod_data VALUES('ALB',20030602,13.50,13.71,13.41,13.49,173000);
INSERT INTO eod_data VALUES('ALB',20030603,13.49,13.67,13.42,13.56,191000);
INSERT INTO eod_data VALUES('ALB',20030604,13.63,13.84,13.61,13.80,196000);
INSERT INTO eod_data VALUES('ALB',20030605,13.81,13.89,13.73,13.77,222800);
INSERT INTO eod_data VALUES('ALB',20030606,13.77,13.84,13.56,13.61,211800);
INSERT INTO eod_data VALUES('ALB',20030609,13.50,13.51,13.27,13.34,217600);
INSERT INTO eod_data VALUES('ALB',20030610,13.30,13.49,13.30,13.48,180200);
INSERT INTO eod_data VALUES('ALB',20030611,13.40,13.47,13.32,13.44,156000);
INSERT INTO eod_data VALUES('ALB',20030612,13.45,13.68,13.39,13.59,208400);
INSERT INTO eod_data VALUES('ALB',20030613,13.63,13.68,13.52,13.57,211000);
INSERT INTO eod_data VALUES('ALB',20030616,13.64,14.07,13.64,14.02,499200);
INSERT INTO eod_data VALUES('ALB',20030617,14.02,14.28,13.90,14.24,582600);
INSERT INTO eod_data VALUES('ALB',20030618,14.24,14.31,14.05,14.15,574600);
INSERT INTO eod_data VALUES('ALB',20030619,14.16,14.21,13.94,13.98,280800);
INSERT INTO eod_data VALUES('ALB',20030620,14.02,14.10,13.94,14.07,1042600);
INSERT INTO eod_data VALUES('ALB',20030623,14.07,14.11,13.82,13.88,384600);
INSERT INTO eod_data VALUES('ALB',20030624,13.88,14.11,13.88,14.06,285000);
INSERT INTO eod_data VALUES('ALB',20030625,14.11,14.15,13.88,13.90,318200);
INSERT INTO eod_data VALUES('ALB',20030626,13.93,14.23,13.86,14.18,254400);
INSERT INTO eod_data VALUES('ALB',20030627,14.23,14.29,14.07,14.09,325600);
INSERT INTO eod_data VALUES('ALB',20030630,14.20,14.20,13.98,13.98,1387200);
INSERT INTO eod_data VALUES('ALB',20030701,13.98,14.19,13.74,14.19,430800);
INSERT INTO eod_data VALUES('ALB',20030702,14.24,14.43,14.18,14.29,379200);
INSERT INTO eod_data VALUES('ALB',20030703,14.29,14.33,14.13,14.16,165000);
INSERT INTO eod_data VALUES('ALB',20030707,14.20,14.49,14.20,14.44,257800);
INSERT INTO eod_data VALUES('ALB',20030708,14.31,14.61,14.30,14.56,209000);
INSERT INTO eod_data VALUES('ALB',20030709,14.52,14.52,14.27,14.40,285200);
INSERT INTO eod_data VALUES('ALB',20030710,14.28,14.31,14.07,14.20,258400);
INSERT INTO eod_data VALUES('ALB',20030711,14.23,14.40,14.23,14.27,213600);
INSERT INTO eod_data VALUES('ALB',20030714,14.38,14.38,14.20,14.24,389800);
INSERT INTO eod_data VALUES('ALB',20030715,14.21,14.44,14.13,14.21,205200);
INSERT INTO eod_data VALUES('ALB',20030716,14.23,14.25,14.01,14.13,156400);
INSERT INTO eod_data VALUES('ALB',20030717,14.06,14.24,14.00,14.01,176400);
INSERT INTO eod_data VALUES('ALB',20030718,14.01,14.25,13.99,14.25,212600);
INSERT INTO eod_data VALUES('ALB',20030721,14.25,14.25,13.94,14.06,163000);
INSERT INTO eod_data VALUES('ALB',20030722,14.02,14.31,14.00,14.31,319000);
INSERT INTO eod_data VALUES('ALB',20030723,14.05,14.20,13.55,13.88,541800);
INSERT INTO eod_data VALUES('ALB',20030724,13.88,13.88,13.54,13.69,475800);
INSERT INTO eod_data VALUES('ALB',20030725,13.77,13.80,13.40,13.76,374400);
INSERT INTO eod_data VALUES('ALB',20030728,13.77,13.84,13.63,13.73,316800);
INSERT INTO eod_data VALUES('ALB',20030729,13.80,13.81,13.43,13.60,292800);
INSERT INTO eod_data VALUES('ALB',20030730,13.65,13.70,13.35,13.70,274200);
INSERT INTO eod_data VALUES('ALB',20030731,13.75,13.94,13.63,13.65,294200);
INSERT INTO eod_data VALUES('ALB',20030801,13.60,13.64,13.27,13.47,227600);
INSERT INTO eod_data VALUES('ALB',20030804,13.47,13.57,13.10,13.48,315400);
INSERT INTO eod_data VALUES('ALB',20030805,13.45,13.53,13.27,13.29,199200);
INSERT INTO eod_data VALUES('ALB',20030806,13.32,13.56,13.10,13.45,326600);
INSERT INTO eod_data VALUES('ALB',20030807,13.40,13.40,12.99,13.19,282200);
INSERT INTO eod_data VALUES('ALB',20030808,13.25,13.34,13.13,13.31,297000);
INSERT INTO eod_data VALUES('ALB',20030811,13.27,13.40,13.19,13.40,272000);
INSERT INTO eod_data VALUES('ALB',20030812,13.36,13.60,13.31,13.56,177200);
INSERT INTO eod_data VALUES('ALB',20030813,13.57,13.60,13.43,13.44,327800);
INSERT INTO eod_data VALUES('ALB',20030814,13.45,13.69,13.38,13.56,181200);
INSERT INTO eod_data VALUES('ALB',20030815,13.65,13.72,13.46,13.72,107800);
INSERT INTO eod_data VALUES('ALB',20030818,13.74,13.82,13.63,13.69,226400);
INSERT INTO eod_data VALUES('ALB',20030819,13.69,13.95,13.69,13.95,220400);
INSERT INTO eod_data VALUES('ALB',20030820,13.91,14.02,13.78,14.01,193400);
INSERT INTO eod_data VALUES('ALB',20030821,14.01,14.06,13.90,14.00,251200);
INSERT INTO eod_data VALUES('ALB',20030822,14.02,14.07,13.92,13.98,307600);
INSERT INTO eod_data VALUES('ALB',20030825,13.90,13.94,13.74,13.81,183000);
INSERT INTO eod_data VALUES('ALB',20030826,13.77,13.90,13.64,13.90,203200);
INSERT INTO eod_data VALUES('ALB',20030827,13.90,13.98,13.79,13.97,148200);
INSERT INTO eod_data VALUES('ALB',20030828,13.95,14.09,13.82,14.04,311000);
INSERT INTO eod_data VALUES('ALB',20030829,14.05,14.06,13.98,13.98,348800);
INSERT INTO eod_data VALUES('ALB',20030902,13.98,14.22,13.91,14.20,246200);
INSERT INTO eod_data VALUES('ALB',20030903,14.20,14.47,14.11,14.35,286600);
INSERT INTO eod_data VALUES('ALB',20030904,14.35,14.51,14.31,14.38,295200);
INSERT INTO eod_data VALUES('ALB',20030905,14.30,14.41,14.10,14.13,229800);
INSERT INTO eod_data VALUES('ALB',20030908,14.11,14.43,14.06,14.30,199800);
INSERT INTO eod_data VALUES('ALB',20030909,14.30,14.48,14.26,14.44,344200);
INSERT INTO eod_data VALUES('ALB',20030910,14.40,14.40,14.11,14.12,290400);
INSERT INTO eod_data VALUES('ALB',20030911,14.01,14.15,13.81,14.14,404200);
INSERT INTO eod_data VALUES('ALB',20030912,14.05,14.18,13.81,14.18,453200);
INSERT INTO eod_data VALUES('ALB',20030915,14.17,14.20,13.95,14.07,377000);
INSERT INTO eod_data VALUES('ALB',20030916,14.05,14.24,14.04,14.24,302400);
INSERT INTO eod_data VALUES('ALB',20030917,14.18,14.18,13.99,14.07,347400);
INSERT INTO eod_data VALUES('ALB',20030918,14.07,14.19,13.93,14.19,419600);
INSERT INTO eod_data VALUES('ALB',20030919,14.18,14.23,14.06,14.14,283600);
INSERT INTO eod_data VALUES('ALB',20030922,14.01,14.15,13.86,14.15,297000);
INSERT INTO eod_data VALUES('ALB',20030923,14.13,14.20,14.04,14.19,170600);
INSERT INTO eod_data VALUES('ALB',20030924,14.19,14.19,13.90,14.07,438800);
INSERT INTO eod_data VALUES('ALB',20030925,14.15,14.26,13.83,13.84,313600);
INSERT INTO eod_data VALUES('ALB',20030926,13.80,14.07,13.74,13.74,577800);
INSERT INTO eod_data VALUES('ALB',20030929,13.80,13.90,13.60,13.90,492800);
INSERT INTO eod_data VALUES('ALB',20030930,13.81,13.83,13.68,13.73,435600);
INSERT INTO eod_data VALUES('ALB',20031001,13.74,14.35,13.73,14.23,462400);
INSERT INTO eod_data VALUES('ALB',20031002,14.23,14.33,14.10,14.24,295400);
INSERT INTO eod_data VALUES('ALB',20031003,14.38,14.53,14.33,14.38,362200);
INSERT INTO eod_data VALUES('ALB',20031006,14.38,14.38,14.28,14.35,254000);
INSERT INTO eod_data VALUES('ALB',20031007,14.35,14.39,14.25,14.39,302400);
INSERT INTO eod_data VALUES('ALB',20031008,14.39,14.39,14.05,14.13,395200);
INSERT INTO eod_data VALUES('ALB',20031009,14.23,14.41,13.95,14.15,379400);
INSERT INTO eod_data VALUES('ALB',20031010,14.14,14.24,13.97,14.12,256200);
INSERT INTO eod_data VALUES('ALB',20031013,14.10,14.42,14.09,14.19,197600);
INSERT INTO eod_data VALUES('ALB',20031014,14.23,14.30,13.98,14.15,266200);
INSERT INTO eod_data VALUES('ALB',20031015,14.23,14.28,14.05,14.16,196200);
INSERT INTO eod_data VALUES('ALB',20031016,14.13,14.32,14.06,14.21,151800);
INSERT INTO eod_data VALUES('ALB',20031017,14.27,14.38,14.11,14.26,274000);
INSERT INTO eod_data VALUES('ALB',20031020,14.25,14.39,14.03,14.11,228800);
INSERT INTO eod_data VALUES('ALB',20031021,14.11,14.11,13.71,13.91,584400);
INSERT INTO eod_data VALUES('ALB',20031022,13.79,13.79,13.19,13.35,771800);
INSERT INTO eod_data VALUES('ALB',20031023,13.26,13.26,12.93,13.18,647600);
INSERT INTO eod_data VALUES('ALB',20031024,13.08,13.08,12.81,12.93,413600);
INSERT INTO eod_data VALUES('ALB',20031027,13.02,13.25,12.90,13.03,421200);
INSERT INTO eod_data VALUES('ALB',20031028,13.05,13.33,12.95,13.33,451000);
INSERT INTO eod_data VALUES('ALB',20031029,13.27,13.27,13.14,13.24,264000);
INSERT INTO eod_data VALUES('ALB',20031030,13.25,13.69,13.20,13.55,522400);
INSERT INTO eod_data VALUES('ALB',20031031,13.57,13.65,13.35,13.41,179600);
INSERT INTO eod_data VALUES('ALB',20031103,13.41,13.65,13.41,13.62,223778);
INSERT INTO eod_data VALUES('ALB',20031104,13.58,13.60,13.43,13.52,252368);
INSERT INTO eod_data VALUES('ALB',20031105,13.50,13.64,13.45,13.60,249600);
INSERT INTO eod_data VALUES('ALB',20031106,13.63,13.77,13.50,13.77,213600);
INSERT INTO eod_data VALUES('ALB',20031107,13.80,13.84,13.70,13.77,406800);
INSERT INTO eod_data VALUES('ALB',20031110,13.77,13.82,13.46,13.52,379800);
INSERT INTO eod_data VALUES('ALB',20031111,13.48,13.48,13.32,13.40,196800);
INSERT INTO eod_data VALUES('ALB',20031112,13.40,13.75,13.40,13.75,206400);
INSERT INTO eod_data VALUES('ALB',20031113,13.73,13.77,13.63,13.77,192800);
INSERT INTO eod_data VALUES('ALB',20031114,13.82,13.88,13.65,13.67,311400);
INSERT INTO eod_data VALUES('ALB',20031117,13.65,13.65,13.35,13.59,410800);
INSERT INTO eod_data VALUES('ALB',20031118,13.65,13.77,13.39,13.39,199800);
INSERT INTO eod_data VALUES('ALB',20031119,13.40,13.65,13.31,13.55,202200);
INSERT INTO eod_data VALUES('ALB',20031120,13.50,13.53,13.28,13.34,165400);
INSERT INTO eod_data VALUES('ALB',20031121,13.40,13.50,13.37,13.44,160200);
INSERT INTO eod_data VALUES('ALB',20031124,13.50,13.90,13.47,13.90,392400);
INSERT INTO eod_data VALUES('ALB',20031125,13.90,13.95,13.74,13.95,339600);
INSERT INTO eod_data VALUES('ALB',20031126,14.00,14.24,14.00,14.16,352400);
INSERT INTO eod_data VALUES('ALB',20031128,14.22,14.22,14.10,14.15,182800);
INSERT INTO eod_data VALUES('ALB',20031201,14.25,14.42,14.23,14.32,249800);
INSERT INTO eod_data VALUES('ALB',20031202,14.35,14.35,14.20,14.25,364800);
INSERT INTO eod_data VALUES('ALB',20031203,14.13,14.26,14.01,14.02,524000);
INSERT INTO eod_data VALUES('ALB',20031204,14.02,14.21,13.94,14.18,406000);
INSERT INTO eod_data VALUES('ALB',20031205,14.13,14.22,13.97,13.98,211000);
INSERT INTO eod_data VALUES('ALB',20031208,13.99,14.69,13.99,14.68,483800);
INSERT INTO eod_data VALUES('ALB',20031209,14.68,14.69,14.48,14.50,507800);
INSERT INTO eod_data VALUES('ALB',20031210,14.50,14.52,14.40,14.52,345200);
INSERT INTO eod_data VALUES('ALB',20031211,14.43,14.79,14.39,14.79,367600);
INSERT INTO eod_data VALUES('ALB',20031212,14.73,15.04,14.54,14.98,561200);
INSERT INTO eod_data VALUES('ALB',20031215,15.20,15.20,14.83,14.85,484600);
INSERT INTO eod_data VALUES('ALB',20031216,14.88,14.94,14.74,14.94,179400);
INSERT INTO eod_data VALUES('ALB',20031217,14.90,14.90,14.63,14.81,289400);
INSERT INTO eod_data VALUES('ALB',20031218,14.77,14.98,14.66,14.98,199000);
INSERT INTO eod_data VALUES('ALB',20031219,14.93,15.02,14.77,15.02,284200);
INSERT INTO eod_data VALUES('ALB',20031222,14.98,15.06,14.86,15.06,189600);
INSERT INTO eod_data VALUES('ALB',20031223,15.06,15.28,15.06,15.17,205000);
INSERT INTO eod_data VALUES('ALB',20031224,15.02,15.16,15.01,15.15,60800);
INSERT INTO eod_data VALUES('ALB',20031226,15.20,15.27,15.18,15.22,77400);
INSERT INTO eod_data VALUES('ALB',20031229,15.17,15.33,15.15,15.21,274200);
INSERT INTO eod_data VALUES('ALB',20031230,15.15,15.23,15.10,15.18,228400);
INSERT INTO eod_data VALUES('ALB',20031231,15.23,15.35,14.98,14.98,504000);
INSERT INTO eod_data VALUES('ALB',20040102,15.05,15.23,15.05,15.13,478000);
INSERT INTO eod_data VALUES('ALB',20040105,15.20,15.31,15.15,15.23,243000);
INSERT INTO eod_data VALUES('ALB',20040106,15.24,15.31,15.19,15.22,301000);
INSERT INTO eod_data VALUES('ALB',20040107,15.24,15.25,15.10,15.24,196800);
INSERT INTO eod_data VALUES('ALB',20040108,15.24,15.30,15.18,15.23,247600);
INSERT INTO eod_data VALUES('ALB',20040109,15.18,15.20,14.88,14.90,395000);
INSERT INTO eod_data VALUES('ALB',20040112,14.92,15.10,14.90,15.09,284200);
INSERT INTO eod_data VALUES('ALB',20040113,15.09,15.19,15.01,15.17,234800);
INSERT INTO eod_data VALUES('ALB',20040114,15.20,15.35,15.20,15.33,203200);
INSERT INTO eod_data VALUES('ALB',20040115,15.28,15.36,15.07,15.23,189400);
INSERT INTO eod_data VALUES('ALB',20040116,15.20,15.28,15.10,15.10,223600);
INSERT INTO eod_data VALUES('ALB',20040120,15.10,15.35,15.09,15.16,320000);
INSERT INTO eod_data VALUES('ALB',20040121,15.18,15.38,15.16,15.31,214400);
INSERT INTO eod_data VALUES('ALB',20040122,15.27,15.31,15.14,15.15,271600);
INSERT INTO eod_data VALUES('ALB',20040123,15.15,15.27,15.15,15.20,359600);
INSERT INTO eod_data VALUES('ALB',20040126,15.25,15.27,15.08,15.15,174000);
INSERT INTO eod_data VALUES('ALB',20040127,15.15,15.24,15.12,15.15,230400);
INSERT INTO eod_data VALUES('ALB',20040128,15.15,15.30,15.10,15.14,393200);
INSERT INTO eod_data VALUES('ALB',20040129,15.19,15.37,14.95,14.99,547800);
INSERT INTO eod_data VALUES('ALB',20040130,15.02,15.10,14.75,14.80,480200);
INSERT INTO eod_data VALUES('ALB',20040202,14.80,14.85,14.63,14.70,374200);
INSERT INTO eod_data VALUES('ALB',20040203,14.70,14.72,14.50,14.54,389600);
INSERT INTO eod_data VALUES('ALB',20040204,14.50,14.50,14.30,14.41,548800);
INSERT INTO eod_data VALUES('ALB',20040205,14.41,14.52,14.38,14.38,369600);
INSERT INTO eod_data VALUES('ALB',20040206,14.48,14.65,14.43,14.55,602200);
INSERT INTO eod_data VALUES('ALB',20040209,14.58,14.65,14.52,14.56,545800);
INSERT INTO eod_data VALUES('ALB',20040210,14.55,14.56,14.40,14.45,643400);
INSERT INTO eod_data VALUES('ALB',20040211,14.47,14.55,14.34,14.55,669000);
INSERT INTO eod_data VALUES('ALB',20040212,14.50,14.60,14.40,14.47,242000);
INSERT INTO eod_data VALUES('ALB',20040213,14.50,14.60,14.35,14.37,415400);
INSERT INTO eod_data VALUES('ALB',20040217,14.40,14.57,14.36,14.52,360200);
INSERT INTO eod_data VALUES('ALB',20040218,14.50,14.57,14.15,14.20,507400);
INSERT INTO eod_data VALUES('ALB',20040219,14.29,14.30,13.98,13.98,533200);
INSERT INTO eod_data VALUES('ALB',20040220,13.93,13.94,13.69,13.81,411200);
INSERT INTO eod_data VALUES('ALB',20040223,13.85,13.88,13.63,13.73,283000);
INSERT INTO eod_data VALUES('ALB',20040224,13.72,14.00,13.60,13.88,253200);
INSERT INTO eod_data VALUES('ALB',20040225,13.86,13.89,13.77,13.82,303800);
INSERT INTO eod_data VALUES('ALB',20040226,13.83,13.88,13.61,13.85,408800);
INSERT INTO eod_data VALUES('ALB',20040227,13.85,14.21,13.79,14.13,545600);
INSERT INTO eod_data VALUES('ALB',20040301,14.15,14.40,14.14,14.40,492000);
INSERT INTO eod_data VALUES('ALB',20040302,14.43,14.55,14.41,14.52,508400);
INSERT INTO eod_data VALUES('ALB',20040303,14.48,14.51,14.34,14.46,343000);
INSERT INTO eod_data VALUES('ALB',20040304,14.40,14.60,14.35,14.60,197400);
INSERT INTO eod_data VALUES('ALB',20040305,14.53,14.72,14.52,14.65,207400);
INSERT INTO eod_data VALUES('ALB',20040308,14.70,14.75,14.50,14.52,191800);
INSERT INTO eod_data VALUES('ALB',20040309,14.52,14.55,14.36,14.39,216000);
INSERT INTO eod_data VALUES('ALB',20040310,14.44,14.48,14.10,14.15,270000);
INSERT INTO eod_data VALUES('ALB',20040311,14.15,14.50,14.09,14.13,321400);
INSERT INTO eod_data VALUES('ALB',20040312,14.25,14.40,14.08,14.40,171800);
INSERT INTO eod_data VALUES('ALB',20040315,14.28,14.28,13.96,14.00,240800);
INSERT INTO eod_data VALUES('ALB',20040316,14.07,14.26,13.88,14.03,273800);
INSERT INTO eod_data VALUES('ALB',20040317,14.13,14.31,14.13,14.29,210200);
INSERT INTO eod_data VALUES('ALB',20040318,14.20,14.26,13.96,14.19,224600);
INSERT INTO eod_data VALUES('ALB',20040319,14.20,14.38,14.01,14.05,193600);
INSERT INTO eod_data VALUES('ALB',20040322,14.05,14.05,13.62,13.72,243200);
INSERT INTO eod_data VALUES('ALB',20040323,13.80,13.90,13.70,13.85,215200);
INSERT INTO eod_data VALUES('ALB',20040324,13.82,13.90,13.71,13.73,197800);
INSERT INTO eod_data VALUES('ALB',20040325,13.85,14.32,13.80,14.22,289400);
INSERT INTO eod_data VALUES('ALB',20040326,14.18,14.27,14.02,14.06,263400);
INSERT INTO eod_data VALUES('ALB',20040329,14.18,14.49,14.15,14.34,227400);
INSERT INTO eod_data VALUES('ALB',20040330,14.34,14.60,14.34,14.60,188400);
INSERT INTO eod_data VALUES('ALB',20040331,14.55,14.55,14.30,14.50,163800);
INSERT INTO eod_data VALUES('ALB',20040401,14.55,14.85,14.54,14.84,257600);
INSERT INTO eod_data VALUES('ALB',20040402,15.01,15.10,14.88,14.88,319000);
INSERT INTO eod_data VALUES('ALB',20040405,14.94,14.95,14.81,14.85,171800);
INSERT INTO eod_data VALUES('ALB',20040406,14.77,14.80,14.62,14.62,197600);
INSERT INTO eod_data VALUES('ALB',20040407,14.66,14.75,14.47,14.57,203800);
INSERT INTO eod_data VALUES('ALB',20040408,14.75,14.75,14.45,14.48,173600);
INSERT INTO eod_data VALUES('ALB',20040412,14.52,14.86,14.52,14.82,157600);
INSERT INTO eod_data VALUES('ALB',20040413,14.94,14.95,14.54,14.54,266400);
INSERT INTO eod_data VALUES('ALB',20040414,14.55,14.63,14.23,14.36,343000);
INSERT INTO eod_data VALUES('ALB',20040415,14.41,14.62,14.41,14.52,220200);
INSERT INTO eod_data VALUES('ALB',20040416,14.52,14.81,14.48,14.73,331800);
INSERT INTO eod_data VALUES('ALB',20040419,14.77,14.79,14.63,14.75,451400);
INSERT INTO eod_data VALUES('ALB',20040420,14.70,14.91,14.51,14.51,244800);
INSERT INTO eod_data VALUES('ALB',20040421,14.40,14.50,14.27,14.36,178200);
INSERT INTO eod_data VALUES('ALB',20040422,14.36,15.00,14.33,14.95,279800);
INSERT INTO eod_data VALUES('ALB',20040423,14.93,14.96,14.65,14.85,248200);
INSERT INTO eod_data VALUES('ALB',20040426,14.93,15.17,14.88,15.07,256600);
INSERT INTO eod_data VALUES('ALB',20040427,15.06,15.34,15.00,15.29,325400);
INSERT INTO eod_data VALUES('ALB',20040428,15.25,15.26,14.88,14.93,332200);
INSERT INTO eod_data VALUES('ALB',20040429,14.95,15.05,14.61,14.77,257200);
INSERT INTO eod_data VALUES('ALB',20040430,14.77,14.91,14.55,14.63,287000);
INSERT INTO eod_data VALUES('ALB',20040503,14.60,14.73,14.45,14.70,411800);
INSERT INTO eod_data VALUES('ALB',20040504,14.68,14.72,14.43,14.56,419400);
INSERT INTO eod_data VALUES('ALB',20040505,14.57,14.65,14.41,14.45,252600);
INSERT INTO eod_data VALUES('ALB',20040506,14.35,14.41,14.10,14.30,319400);
INSERT INTO eod_data VALUES('ALB',20040507,14.31,14.45,13.93,13.93,299000);
INSERT INTO eod_data VALUES('ALB',20040510,13.88,14.06,13.78,13.88,258800);
INSERT INTO eod_data VALUES('ALB',20040511,13.94,14.23,13.93,14.07,220400);
INSERT INTO eod_data VALUES('ALB',20040512,14.11,14.21,13.84,14.16,315800);
INSERT INTO eod_data VALUES('ALB',20040513,14.13,14.19,13.98,14.07,156000);
INSERT INTO eod_data VALUES('ALB',20040514,14.02,14.15,13.78,13.81,266800);
INSERT INTO eod_data VALUES('ALB',20040517,13.81,13.90,13.48,13.68,339200);
INSERT INTO eod_data VALUES('ALB',20040518,13.73,13.88,13.65,13.73,229800);
INSERT INTO eod_data VALUES('ALB',20040519,13.85,14.20,13.63,13.72,277400);
INSERT INTO eod_data VALUES('ALB',20040520,13.74,13.97,13.68,13.87,189600);
INSERT INTO eod_data VALUES('ALB',20040521,13.93,14.18,13.80,13.91,139800);
INSERT INTO eod_data VALUES('ALB',20040524,13.94,14.19,13.81,13.90,246200);
INSERT INTO eod_data VALUES('ALB',20040525,13.95,14.39,13.85,14.33,440600);
INSERT INTO eod_data VALUES('ALB',20040526,14.28,14.40,14.14,14.32,99600);
INSERT INTO eod_data VALUES('ALB',20040527,14.32,14.61,14.16,14.40,183600);
INSERT INTO eod_data VALUES('ALB',20040528,14.39,14.50,14.38,14.39,167800);
INSERT INTO eod_data VALUES('ALB',20040601,14.32,14.63,14.30,14.59,153800);
INSERT INTO eod_data VALUES('ALB',20040602,14.63,14.63,14.40,14.49,160600);
INSERT INTO eod_data VALUES('ALB',20040603,14.43,14.43,14.31,14.38,204200);
INSERT INTO eod_data VALUES('ALB',20040604,14.50,14.59,14.43,14.48,160600);
INSERT INTO eod_data VALUES('ALB',20040607,14.48,14.81,14.48,14.81,144200);
INSERT INTO eod_data VALUES('ALB',20040608,14.57,14.86,14.55,14.78,279200);
INSERT INTO eod_data VALUES('ALB',20040609,14.73,14.88,14.43,14.44,229400);
INSERT INTO eod_data VALUES('ALB',20040610,14.44,14.56,14.43,14.55,217000);
INSERT INTO eod_data VALUES('ALB',20040614,14.40,14.42,14.23,14.38,286400);
INSERT INTO eod_data VALUES('ALB',20040615,14.43,14.63,14.43,14.60,231800);
INSERT INTO eod_data VALUES('ALB',20040616,14.64,14.73,14.32,14.73,247200);
INSERT INTO eod_data VALUES('ALB',20040617,14.68,14.88,14.50,14.81,297400);
INSERT INTO eod_data VALUES('ALB',20040618,14.88,15.10,14.88,15.10,435200);
INSERT INTO eod_data VALUES('ALB',20040621,15.07,15.07,14.79,14.93,279000);
INSERT INTO eod_data VALUES('ALB',20040622,14.93,15.10,14.80,15.06,232000);
INSERT INTO eod_data VALUES('ALB',20040623,15.00,15.19,15.00,15.18,543600);
INSERT INTO eod_data VALUES('ALB',20040624,15.20,15.27,15.11,15.22,240000);
INSERT INTO eod_data VALUES('ALB',20040625,15.23,15.50,15.18,15.50,560400);
INSERT INTO eod_data VALUES('ALB',20040628,15.50,15.93,15.42,15.68,435400);
INSERT INTO eod_data VALUES('ALB',20040629,15.68,15.88,15.57,15.73,270400);
INSERT INTO eod_data VALUES('ALB',20040630,15.75,15.84,15.63,15.82,244800);
INSERT INTO eod_data VALUES('ALB',20040701,15.82,15.85,15.60,15.61,288400);
INSERT INTO eod_data VALUES('ALB',20040702,15.65,15.70,15.45,15.63,135400);
INSERT INTO eod_data VALUES('ALB',20040706,15.55,15.69,15.27,15.36,256600);
INSERT INTO eod_data VALUES('ALB',20040707,15.38,15.68,15.38,15.50,202400);
INSERT INTO eod_data VALUES('ALB',20040708,15.40,15.56,15.25,15.26,167400);
INSERT INTO eod_data VALUES('ALB',20040709,15.28,15.46,15.26,15.39,80200);
INSERT INTO eod_data VALUES('ALB',20040712,15.39,15.48,15.13,15.36,136400);
INSERT INTO eod_data VALUES('ALB',20040713,15.41,15.53,15.35,15.45,102400);
INSERT INTO eod_data VALUES('ALB',20040714,15.38,15.67,15.16,15.44,237800);
INSERT INTO eod_data VALUES('ALB',20040715,15.49,15.60,15.41,15.47,105000);
INSERT INTO eod_data VALUES('ALB',20040716,15.47,15.49,15.19,15.38,228000);
INSERT INTO eod_data VALUES('ALB',20040719,15.44,15.44,15.16,15.25,172600);
INSERT INTO eod_data VALUES('ALB',20040720,15.23,15.39,15.20,15.38,177800);
INSERT INTO eod_data VALUES('ALB',20040721,15.40,15.44,15.00,15.00,345200);
INSERT INTO eod_data VALUES('ALB',20040722,15.02,15.51,14.75,15.51,437400);
INSERT INTO eod_data VALUES('ALB',20040723,15.45,15.55,15.21,15.31,288600);
INSERT INTO eod_data VALUES('ALB',20040726,15.36,15.43,15.18,15.27,284000);
INSERT INTO eod_data VALUES('ALB',20040727,15.30,15.48,15.23,15.36,313600);
INSERT INTO eod_data VALUES('ALB',20040728,15.37,15.40,15.10,15.31,302000);
INSERT INTO eod_data VALUES('ALB',20040729,15.43,15.66,15.35,15.62,349800);
INSERT INTO eod_data VALUES('ALB',20040730,15.57,15.57,15.37,15.40,201200);
INSERT INTO eod_data VALUES('ALB',20040802,15.32,15.77,15.30,15.69,482800);
INSERT INTO eod_data VALUES('ALB',20040803,15.84,15.85,15.65,15.73,582000);
INSERT INTO eod_data VALUES('ALB',20040804,15.68,15.94,15.52,15.88,398200);
INSERT INTO eod_data VALUES('ALB',20040805,15.84,15.88,15.28,15.33,281000);
INSERT INTO eod_data VALUES('ALB',20040806,15.26,15.31,15.05,15.18,306600);
INSERT INTO eod_data VALUES('ALB',20040809,15.26,15.56,15.24,15.49,401800);
INSERT INTO eod_data VALUES('ALB',20040810,15.59,15.97,15.56,15.94,565000);
INSERT INTO eod_data VALUES('ALB',20040811,15.88,15.95,15.48,15.88,649600);
INSERT INTO eod_data VALUES('ALB',20040812,15.85,15.85,15.57,15.60,296400);
INSERT INTO eod_data VALUES('ALB',20040813,15.70,15.73,15.48,15.52,170000);
INSERT INTO eod_data VALUES('ALB',20040816,15.50,15.97,15.50,15.95,167600);
INSERT INTO eod_data VALUES('ALB',20040817,16.00,16.00,15.80,15.86,193600);
INSERT INTO eod_data VALUES('ALB',20040818,15.77,16.14,15.65,16.14,138000);
INSERT INTO eod_data VALUES('ALB',20040819,16.08,16.08,15.75,15.86,259200);
INSERT INTO eod_data VALUES('ALB',20040820,15.93,16.13,15.86,16.08,262400);
INSERT INTO eod_data VALUES('ALB',20040823,16.11,16.20,15.86,15.86,202800);
INSERT INTO eod_data VALUES('ALB',20040824,15.98,16.22,15.95,16.08,219400);
INSERT INTO eod_data VALUES('ALB',20040825,16.15,16.31,15.92,16.31,348800);
INSERT INTO eod_data VALUES('ALB',20040826,16.36,16.57,16.34,16.36,390000);
INSERT INTO eod_data VALUES('ALB',20040827,16.41,16.55,16.25,16.37,513600);
INSERT INTO eod_data VALUES('ALB',20040830,16.36,16.58,16.31,16.50,434200);
INSERT INTO eod_data VALUES('ALB',20040831,16.55,16.75,16.45,16.63,241200);
INSERT INTO eod_data VALUES('ALB',20040901,16.63,16.91,16.50,16.86,526200);
INSERT INTO eod_data VALUES('ALB',20040902,16.80,17.16,16.74,17.13,345800);
INSERT INTO eod_data VALUES('ALB',20040903,17.04,17.20,17.02,17.15,275400);
INSERT INTO eod_data VALUES('ALB',20040907,17.35,17.55,17.27,17.49,522600);
INSERT INTO eod_data VALUES('ALB',20040908,17.49,17.52,17.02,17.02,486400);
INSERT INTO eod_data VALUES('ALB',20040909,17.08,17.25,17.05,17.22,439400);
INSERT INTO eod_data VALUES('ALB',20040910,17.17,17.17,16.99,17.09,214800);
INSERT INTO eod_data VALUES('ALB',20040913,17.10,17.15,16.99,17.00,235400);
INSERT INTO eod_data VALUES('ALB',20040914,17.00,17.00,16.73,16.81,234000);
INSERT INTO eod_data VALUES('ALB',20040915,16.77,16.94,16.73,16.91,234200);
INSERT INTO eod_data VALUES('ALB',20040916,17.00,17.32,17.00,17.26,179000);
INSERT INTO eod_data VALUES('ALB',20040917,17.38,17.44,17.09,17.23,321600);
INSERT INTO eod_data VALUES('ALB',20040920,17.13,17.37,17.08,17.15,121400);
INSERT INTO eod_data VALUES('ALB',20040921,17.17,17.40,17.17,17.27,215600);
INSERT INTO eod_data VALUES('ALB',20040922,17.23,17.26,16.91,17.20,237200);
INSERT INTO eod_data VALUES('ALB',20040923,17.17,17.26,17.08,17.10,129800);
INSERT INTO eod_data VALUES('ALB',20040924,17.05,17.36,17.05,17.06,169000);
INSERT INTO eod_data VALUES('ALB',20040927,17.06,17.06,16.47,16.66,351400);
INSERT INTO eod_data VALUES('ALB',20040928,16.63,17.15,16.63,17.08,257400);
INSERT INTO eod_data VALUES('ALB',20040929,17.05,17.28,17.00,17.16,222000);
INSERT INTO eod_data VALUES('ALB',20040930,17.18,17.69,17.15,17.55,349600);
INSERT INTO eod_data VALUES('ALB',20041001,17.58,17.75,17.38,17.67,325400);
INSERT INTO eod_data VALUES('ALB',20041004,17.77,17.88,17.59,17.68,185600);
INSERT INTO eod_data VALUES('ALB',20041005,17.68,17.70,17.41,17.50,172600);
INSERT INTO eod_data VALUES('ALB',20041006,17.50,18.00,17.33,18.00,303000);
INSERT INTO eod_data VALUES('ALB',20041007,17.92,17.92,17.30,17.31,223800);
INSERT INTO eod_data VALUES('ALB',20041008,17.25,17.40,17.01,17.08,205000);
INSERT INTO eod_data VALUES('ALB',20041011,17.10,17.31,17.10,17.29,100400);
INSERT INTO eod_data VALUES('ALB',20041012,17.21,17.27,16.88,17.20,157000);
INSERT INTO eod_data VALUES('ALB',20041013,17.32,17.33,16.56,16.59,258200);
INSERT INTO eod_data VALUES('ALB',20041014,16.59,16.91,16.57,16.75,214800);
INSERT INTO eod_data VALUES('ALB',20041015,16.75,17.30,16.75,16.83,218800);
INSERT INTO eod_data VALUES('ALB',20041018,16.73,16.97,16.48,16.87,225200);
INSERT INTO eod_data VALUES('ALB',20041019,16.92,17.08,16.92,17.00,665800);
INSERT INTO eod_data VALUES('ALB',20041020,16.95,17.13,16.81,17.03,229400);
INSERT INTO eod_data VALUES('ALB',20041021,17.05,17.39,16.90,17.25,220800);
INSERT INTO eod_data VALUES('ALB',20041022,17.27,17.67,17.11,17.11,252600);
INSERT INTO eod_data VALUES('ALB',20041025,17.15,17.60,17.10,17.38,218600);
INSERT INTO eod_data VALUES('ALB',20041026,17.36,17.63,16.93,17.55,243000);
INSERT INTO eod_data VALUES('ALB',20041027,17.55,17.95,17.50,17.83,337000);
INSERT INTO eod_data VALUES('ALB',20041028,17.98,18.16,17.77,17.89,789400);
INSERT INTO eod_data VALUES('ALB',20041029,17.88,18.13,17.72,17.92,305200);
INSERT INTO eod_data VALUES('ALB',20041101,17.93,18.13,17.76,18.10,193600);
INSERT INTO eod_data VALUES('ALB',20041102,18.20,18.32,17.84,17.96,372600);
INSERT INTO eod_data VALUES('ALB',20041103,18.17,18.59,18.17,18.55,339600);
INSERT INTO eod_data VALUES('ALB',20041104,18.55,19.07,18.44,19.07,381400);
INSERT INTO eod_data VALUES('ALB',20041105,19.05,19.31,18.67,18.85,384200);
INSERT INTO eod_data VALUES('ALB',20041108,18.80,18.80,18.41,18.41,409400);
INSERT INTO eod_data VALUES('ALB',20041109,18.33,18.83,18.20,18.80,411200);
INSERT INTO eod_data VALUES('ALB',20041110,18.74,19.06,18.73,19.05,212200);
INSERT INTO eod_data VALUES('ALB',20041111,19.05,19.42,19.00,19.42,288000);
INSERT INTO eod_data VALUES('ALB',20041112,19.42,19.60,19.21,19.60,150800);
INSERT INTO eod_data VALUES('ALB',20041115,19.60,19.60,19.28,19.55,260200);
INSERT INTO eod_data VALUES('ALB',20041116,19.50,19.53,19.10,19.15,244200);
INSERT INTO eod_data VALUES('ALB',20041117,19.25,19.80,19.24,19.42,266000);
INSERT INTO eod_data VALUES('ALB',20041118,19.38,19.45,18.96,19.23,255200);
INSERT INTO eod_data VALUES('ALB',20041119,19.17,19.17,18.71,19.15,244800);
INSERT INTO eod_data VALUES('ALB',20041122,19.16,19.55,19.06,19.55,209800);
INSERT INTO eod_data VALUES('ALB',20041123,19.54,19.54,19.00,19.33,225200);
INSERT INTO eod_data VALUES('ALB',20041124,19.33,19.73,19.20,19.73,263600);
INSERT INTO eod_data VALUES('ALB',20041126,19.75,19.77,19.55,19.60,67400);
INSERT INTO eod_data VALUES('ALB',20041129,19.65,19.72,19.17,19.67,347200);
INSERT INTO eod_data VALUES('ALB',20041130,19.60,19.92,19.44,19.92,486200);
INSERT INTO eod_data VALUES('ALB',20041201,20.00,20.33,20.00,20.16,374200);
INSERT INTO eod_data VALUES('ALB',20041202,20.10,20.30,19.74,19.89,256800);
INSERT INTO eod_data VALUES('ALB',20041203,19.86,20.09,19.72,19.83,241200);
INSERT INTO eod_data VALUES('ALB',20041206,19.73,19.85,19.53,19.76,245800);
INSERT INTO eod_data VALUES('ALB',20041207,19.80,19.80,19.48,19.48,355200);
INSERT INTO eod_data VALUES('ALB',20041208,19.48,19.76,19.45,19.58,221600);
INSERT INTO eod_data VALUES('ALB',20041209,19.52,19.75,19.25,19.58,263400);
INSERT INTO eod_data VALUES('ALB',20041210,19.52,19.66,19.36,19.58,209400);
INSERT INTO eod_data VALUES('ALB',20041213,19.60,19.65,19.42,19.65,172000);
INSERT INTO eod_data VALUES('ALB',20041214,19.67,19.93,19.67,19.91,258400);
INSERT INTO eod_data VALUES('ALB',20041215,19.90,20.04,19.80,20.04,218000);
INSERT INTO eod_data VALUES('ALB',20041216,19.95,20.06,19.75,20.02,318400);
INSERT INTO eod_data VALUES('ALB',20041217,20.07,20.13,19.51,19.91,379800);
INSERT INTO eod_data VALUES('ALB',20041220,19.91,20.08,19.75,19.78,174800);
INSERT INTO eod_data VALUES('ALB',20041221,19.90,19.91,19.55,19.58,377200);
INSERT INTO eod_data VALUES('ALB',20041222,19.69,20.06,19.67,20.01,205600);
INSERT INTO eod_data VALUES('ALB',20041223,19.90,20.00,19.75,19.90,234400);
INSERT INTO eod_data VALUES('ALB',20041227,20.00,20.00,19.60,19.65,186600);
INSERT INTO eod_data VALUES('ALB',20041228,19.63,20.08,19.63,19.84,243200);
INSERT INTO eod_data VALUES('ALB',20041229,19.88,19.88,19.66,19.75,154000);
INSERT INTO eod_data VALUES('ALB',20041230,19.60,19.74,19.41,19.52,334000);
INSERT INTO eod_data VALUES('ALB',20041231,19.57,19.60,19.31,19.35,243800);
INSERT INTO eod_data VALUES('ALB',20050103,19.50,19.51,18.96,19.02,366000);
INSERT INTO eod_data VALUES('ALB',20050104,19.02,19.02,18.20,18.25,468000);
INSERT INTO eod_data VALUES('ALB',20050105,18.15,18.24,17.81,17.81,597800);
INSERT INTO eod_data VALUES('ALB',20050106,17.81,18.18,17.16,18.16,1526600);
INSERT INTO eod_data VALUES('ALB',20050107,18.16,18.42,17.88,18.22,910200);
INSERT INTO eod_data VALUES('ALB',20050110,18.15,18.50,18.08,18.08,634000);
INSERT INTO eod_data VALUES('ALB',20050111,18.08,18.08,17.75,17.90,671200);
INSERT INTO eod_data VALUES('ALB',20050112,17.85,17.98,17.31,17.88,778800);
INSERT INTO eod_data VALUES('ALB',20050113,17.88,17.88,17.53,17.65,764800);
INSERT INTO eod_data VALUES('ALB',20050114,17.42,17.42,16.95,17.03,5539000);
INSERT INTO eod_data VALUES('ALB',20050118,17.00,17.25,16.90,17.22,1380200);
INSERT INTO eod_data VALUES('ALB',20050119,17.25,17.29,16.95,17.04,770000);
INSERT INTO eod_data VALUES('ALB',20050120,16.85,17.09,16.80,17.00,1042200);
INSERT INTO eod_data VALUES('ALB',20050121,17.00,17.15,16.95,17.07,765400);
INSERT INTO eod_data VALUES('ALB',20050124,17.06,17.11,16.96,17.00,1005000);
INSERT INTO eod_data VALUES('ALB',20050125,17.07,17.17,17.00,17.07,661800);
INSERT INTO eod_data VALUES('ALB',20050126,17.07,17.15,17.00,17.10,513800);
INSERT INTO eod_data VALUES('ALB',20050127,17.10,17.19,17.03,17.11,486200);
INSERT INTO eod_data VALUES('ALB',20050128,17.15,17.17,17.00,17.08,478200);
INSERT INTO eod_data VALUES('ALB',20050131,17.27,17.56,17.19,17.56,1008000);
INSERT INTO eod_data VALUES('ALB',20050201,17.56,17.70,17.52,17.70,822000);
INSERT INTO eod_data VALUES('ALB',20050202,17.70,17.78,17.50,17.78,485200);
INSERT INTO eod_data VALUES('ALB',20050203,17.80,17.80,17.40,17.58,752600);
INSERT INTO eod_data VALUES('ALB',20050204,17.59,17.84,17.57,17.82,788800);
INSERT INTO eod_data VALUES('ALB',20050207,17.85,18.09,17.83,18.02,1132800);
INSERT INTO eod_data VALUES('ALB',20050208,18.05,18.26,17.94,18.26,1179600);
INSERT INTO eod_data VALUES('ALB',20050209,18.29,18.30,17.97,18.08,662000);
INSERT INTO eod_data VALUES('ALB',20050210,18.10,18.27,17.95,18.08,385800);
INSERT INTO eod_data VALUES('ALB',20050211,18.08,18.10,17.85,18.00,629000);
INSERT INTO eod_data VALUES('ALB',20050214,17.96,18.02,17.78,18.00,361600);
INSERT INTO eod_data VALUES('ALB',20050215,17.98,18.07,17.71,17.82,474400);
INSERT INTO eod_data VALUES('ALB',20050216,17.80,18.04,17.70,17.95,329600);
INSERT INTO eod_data VALUES('ALB',20050217,17.94,17.94,17.50,17.56,657000);
INSERT INTO eod_data VALUES('ALB',20050218,17.61,17.77,17.48,17.52,437800);
INSERT INTO eod_data VALUES('ALB',20050222,17.48,17.55,17.10,17.12,444200);
INSERT INTO eod_data VALUES('ALB',20050223,17.25,17.47,17.18,17.42,537400);
INSERT INTO eod_data VALUES('ALB',20050224,18.25,18.69,17.93,18.59,1353800);
INSERT INTO eod_data VALUES('ALB',20050225,18.72,19.17,18.64,19.16,826800);
INSERT INTO eod_data VALUES('ALB',20050228,19.15,19.19,18.83,19.00,700000);
INSERT INTO eod_data VALUES('ALB',20050301,19.02,19.35,19.02,19.19,373600);
INSERT INTO eod_data VALUES('ALB',20050302,19.02,19.34,18.92,19.08,376200);
INSERT INTO eod_data VALUES('ALB',20050303,19.15,19.32,19.02,19.11,264800);
INSERT INTO eod_data VALUES('ALB',20050304,19.15,19.55,19.10,19.45,255400);
INSERT INTO eod_data VALUES('ALB',20050307,19.48,19.51,19.20,19.28,169400);
INSERT INTO eod_data VALUES('ALB',20050308,19.25,19.38,19.00,19.33,423400);
INSERT INTO eod_data VALUES('ALB',20050309,19.25,19.49,18.91,18.92,633000);
INSERT INTO eod_data VALUES('ALB',20050310,18.92,19.07,18.70,18.86,331800);
INSERT INTO eod_data VALUES('ALB',20050311,18.80,18.88,18.53,18.58,938600);
INSERT INTO eod_data VALUES('ALB',20050314,18.58,19.03,18.58,18.83,633400);
INSERT INTO eod_data VALUES('ALB',20050315,18.92,19.05,18.52,18.65,369800);
INSERT INTO eod_data VALUES('ALB',20050316,18.60,18.60,18.27,18.39,357400);
INSERT INTO eod_data VALUES('ALB',20050317,18.39,18.85,18.33,18.76,445200);
INSERT INTO eod_data VALUES('ALB',20050318,18.88,18.97,18.72,18.95,760800);
INSERT INTO eod_data VALUES('ALB',20050321,19.00,19.00,18.57,18.64,276400);
INSERT INTO eod_data VALUES('ALB',20050322,18.65,18.66,18.13,18.13,744600);
INSERT INTO eod_data VALUES('ALB',20050323,18.05,18.38,17.98,18.16,363200);
INSERT INTO eod_data VALUES('ALB',20050324,18.28,18.51,18.25,18.29,235600);
INSERT INTO eod_data VALUES('ALB',20050328,18.32,18.39,18.05,18.14,198800);
INSERT INTO eod_data VALUES('ALB',20050329,18.16,18.30,17.63,17.68,451400);
INSERT INTO eod_data VALUES('ALB',20050330,17.66,18.20,17.66,18.20,369600);
INSERT INTO eod_data VALUES('ALB',20050331,18.19,18.22,18.05,18.18,478600);
INSERT INTO eod_data VALUES('ALB',20050401,18.38,18.48,17.93,17.99,418800);
INSERT INTO eod_data VALUES('ALB',20050404,17.95,18.15,17.67,18.08,298200);
INSERT INTO eod_data VALUES('ALB',20050405,18.15,18.23,18.06,18.21,228400);
INSERT INTO eod_data VALUES('ALB',20050406,18.26,18.40,18.09,18.10,267800);
INSERT INTO eod_data VALUES('ALB',20050407,18.10,18.20,17.92,18.14,184400);
INSERT INTO eod_data VALUES('ALB',20050408,18.13,18.13,17.75,17.78,361200);
INSERT INTO eod_data VALUES('ALB',20050411,17.78,17.82,17.51,17.67,274600);
INSERT INTO eod_data VALUES('ALB',20050412,17.74,17.92,17.42,17.75,605000);
INSERT INTO eod_data VALUES('ALB',20050413,17.68,17.69,17.16,17.24,600800);
INSERT INTO eod_data VALUES('ALB',20050414,17.26,17.42,17.10,17.16,723600);
INSERT INTO eod_data VALUES('ALB',20050415,16.85,16.85,16.10,16.23,902400);
INSERT INTO eod_data VALUES('ALB',20050418,16.25,16.48,16.02,16.41,552800);
INSERT INTO eod_data VALUES('ALB',20050419,16.48,16.73,16.48,16.66,312800);
INSERT INTO eod_data VALUES('ALB',20050420,16.63,16.72,16.19,16.24,462400);
INSERT INTO eod_data VALUES('ALB',20050421,16.48,16.73,16.26,16.72,485000);
INSERT INTO eod_data VALUES('ALB',20050422,16.65,16.65,16.20,16.33,555000);
INSERT INTO eod_data VALUES('ALB',20050425,16.44,16.99,16.40,16.88,926400);
INSERT INTO eod_data VALUES('ALB',20050426,17.80,18.22,17.52,17.87,1427000);
INSERT INTO eod_data VALUES('ALB',20050427,17.83,18.00,17.25,17.85,815000);
INSERT INTO eod_data VALUES('ALB',20050428,17.86,18.08,17.70,17.80,621200);
INSERT INTO eod_data VALUES('ALB',20050429,17.92,18.33,17.91,18.31,724600);
INSERT INTO eod_data VALUES('ALB',20050502,18.27,18.47,18.07,18.45,625400);
INSERT INTO eod_data VALUES('ALB',20050503,18.40,18.77,18.40,18.51,629400);
INSERT INTO eod_data VALUES('ALB',20050504,18.67,18.99,18.65,18.95,359000);
INSERT INTO eod_data VALUES('ALB',20050505,18.92,19.08,18.55,18.65,655400);
INSERT INTO eod_data VALUES('ALB',20050506,18.77,18.92,18.61,18.74,344200);
INSERT INTO eod_data VALUES('ALB',20050509,18.67,18.83,18.46,18.81,403600);
INSERT INTO eod_data VALUES('ALB',20050510,18.70,18.70,18.26,18.35,413600);
INSERT INTO eod_data VALUES('ALB',20050511,18.35,18.67,18.04,18.66,631200);
INSERT INTO eod_data VALUES('ALB',20050512,18.65,19.00,18.35,18.45,925800);
INSERT INTO eod_data VALUES('ALB',20050513,18.52,18.52,17.89,18.13,668600);
INSERT INTO eod_data VALUES('ALB',20050516,18.13,18.60,18.04,18.60,540400);
INSERT INTO eod_data VALUES('ALB',20050517,18.56,18.78,18.49,18.75,727000);
INSERT INTO eod_data VALUES('ALB',20050518,18.90,19.45,18.90,19.34,428000);
INSERT INTO eod_data VALUES('ALB',20050519,19.33,19.40,18.92,19.00,412800);
INSERT INTO eod_data VALUES('ALB',20050520,19.00,19.00,18.80,18.97,274600);
INSERT INTO eod_data VALUES('ALB',20050523,19.01,19.32,18.99,19.25,335400);
INSERT INTO eod_data VALUES('ALB',20050524,19.17,19.31,18.97,19.24,466600);
INSERT INTO eod_data VALUES('ALB',20050525,19.24,19.26,18.63,19.07,561400);
INSERT INTO eod_data VALUES('ALB',20050526,19.23,19.32,19.09,19.26,356000);
INSERT INTO eod_data VALUES('ALB',20050527,19.23,19.31,19.06,19.27,281400);
INSERT INTO eod_data VALUES('ALB',20050531,19.27,19.33,19.00,19.02,289400);
INSERT INTO eod_data VALUES('ALB',20050601,19.11,19.47,19.08,19.31,442000);
INSERT INTO eod_data VALUES('ALB',20050602,19.23,19.23,18.74,18.89,548200);
INSERT INTO eod_data VALUES('ALB',20050603,18.88,19.01,18.41,18.60,589000);
INSERT INTO eod_data VALUES('ALB',20050606,18.60,18.65,18.42,18.55,530400);
INSERT INTO eod_data VALUES('ALB',20050607,18.55,18.81,18.45,18.51,615400);
INSERT INTO eod_data VALUES('ALB',20050608,18.52,18.52,18.11,18.19,409000);
INSERT INTO eod_data VALUES('ALB',20050609,18.19,18.20,17.91,18.08,354000);
INSERT INTO eod_data VALUES('ALB',20050610,18.13,18.17,17.85,17.93,699200);
INSERT INTO eod_data VALUES('ALB',20050613,17.86,18.01,17.79,17.93,628200);
INSERT INTO eod_data VALUES('ALB',20050614,17.93,18.10,17.92,18.00,415000);
INSERT INTO eod_data VALUES('ALB',20050615,18.05,18.05,17.81,18.00,561400);
INSERT INTO eod_data VALUES('ALB',20050616,18.00,18.15,17.91,18.02,498600);
INSERT INTO eod_data VALUES('ALB',20050617,18.13,18.19,18.02,18.05,889400);
INSERT INTO eod_data VALUES('ALB',20050620,17.85,18.03,17.76,17.91,475800);
INSERT INTO eod_data VALUES('ALB',20050621,17.89,17.92,17.65,17.75,688000);
INSERT INTO eod_data VALUES('ALB',20050622,17.83,17.88,17.70,17.80,437000);
INSERT INTO eod_data VALUES('ALB',20050623,17.81,17.85,17.30,17.35,525600);
INSERT INTO eod_data VALUES('ALB',20050624,17.33,17.52,17.22,17.50,2402000);
INSERT INTO eod_data VALUES('ALB',20050627,17.38,17.77,17.38,17.64,748600);
INSERT INTO eod_data VALUES('ALB',20050628,18.25,18.38,18.09,18.22,1130000);
INSERT INTO eod_data VALUES('ALB',20050629,18.26,18.35,18.23,18.30,504200);
INSERT INTO eod_data VALUES('ALB',20050630,18.35,18.42,18.24,18.24,396600);
INSERT INTO eod_data VALUES('ALB',20050701,18.23,18.35,18.17,18.33,354000);
INSERT INTO eod_data VALUES('ALB',20050705,18.25,18.28,17.88,17.90,614600);
INSERT INTO eod_data VALUES('ALB',20050706,17.90,17.96,17.63,17.63,467400);
INSERT INTO eod_data VALUES('ALB',20050707,17.50,17.88,17.42,17.84,240200);
INSERT INTO eod_data VALUES('ALB',20050708,17.83,18.37,17.83,18.35,221600);
INSERT INTO eod_data VALUES('ALB',20050711,18.33,18.92,18.33,18.60,362800);
INSERT INTO eod_data VALUES('ALB',20050712,18.58,18.82,18.40,18.66,311000);
INSERT INTO eod_data VALUES('ALB',20050713,18.63,18.74,18.48,18.65,252800);
INSERT INTO eod_data VALUES('ALB',20050714,18.65,18.80,18.33,18.36,401200);
INSERT INTO eod_data VALUES('ALB',20050715,18.36,18.50,18.27,18.41,153000);
INSERT INTO eod_data VALUES('ALB',20050718,18.38,18.73,18.38,18.58,756200);
INSERT INTO eod_data VALUES('ALB',20050719,18.73,19.26,18.70,19.17,703600);
INSERT INTO eod_data VALUES('ALB',20050720,19.05,19.06,18.17,18.50,1297400);
INSERT INTO eod_data VALUES('ALB',20050721,18.50,18.59,18.21,18.50,777400);
INSERT INTO eod_data VALUES('ALB',20050722,18.59,18.69,18.35,18.63,367000);
INSERT INTO eod_data VALUES('ALB',20050725,18.69,18.93,18.65,18.80,504800);
INSERT INTO eod_data VALUES('ALB',20050726,18.80,18.98,18.58,18.90,672200);
INSERT INTO eod_data VALUES('ALB',20050727,19.00,19.14,18.94,19.06,431000);
INSERT INTO eod_data VALUES('ALB',20050728,19.06,19.21,19.06,19.18,213400);
INSERT INTO eod_data VALUES('ALB',20050729,19.15,19.19,18.90,19.05,621000);
INSERT INTO eod_data VALUES('ALB',20050801,19.06,19.08,18.80,18.82,347400);
INSERT INTO eod_data VALUES('ALB',20050802,18.89,19.06,18.89,18.99,319800);
INSERT INTO eod_data VALUES('ALB',20050803,18.95,19.00,18.76,18.98,314000);
INSERT INTO eod_data VALUES('ALB',20050804,18.92,18.92,18.65,18.76,181200);
INSERT INTO eod_data VALUES('ALB',20050805,18.74,18.75,18.55,18.64,303600);
INSERT INTO eod_data VALUES('ALB',20050808,18.65,18.80,18.63,18.68,350000);
INSERT INTO eod_data VALUES('ALB',20050809,18.68,18.74,18.58,18.70,552200);
INSERT INTO eod_data VALUES('ALB',20050810,18.88,18.88,18.51,18.63,213400);
INSERT INTO eod_data VALUES('ALB',20050811,18.63,18.92,18.60,18.67,333800);
INSERT INTO eod_data VALUES('ALB',20050812,18.60,18.73,18.51,18.66,378600);
INSERT INTO eod_data VALUES('ALB',20050815,18.66,18.69,18.38,18.47,341200);
INSERT INTO eod_data VALUES('ALB',20050816,18.43,18.43,18.18,18.23,499400);
INSERT INTO eod_data VALUES('ALB',20050817,18.23,18.23,17.94,18.09,422800);
INSERT INTO eod_data VALUES('ALB',20050818,18.08,18.17,18.00,18.03,412800);
INSERT INTO eod_data VALUES('ALB',20050819,18.10,18.10,17.92,17.98,160800);
INSERT INTO eod_data VALUES('ALB',20050822,17.98,18.24,17.94,18.22,286200);
INSERT INTO eod_data VALUES('ALB',20050823,18.22,18.22,17.59,17.65,286400);
INSERT INTO eod_data VALUES('ALB',20050824,17.55,17.77,17.35,17.43,380200);
INSERT INTO eod_data VALUES('ALB',20050825,17.50,17.80,17.37,17.75,402000);
INSERT INTO eod_data VALUES('ALB',20050826,17.75,17.80,17.63,17.73,426800);
INSERT INTO eod_data VALUES('ALB',20050829,17.73,17.96,17.70,17.96,368800);
INSERT INTO eod_data VALUES('ALB',20050830,17.96,17.96,17.76,17.92,506000);
INSERT INTO eod_data VALUES('ALB',20050831,17.90,18.16,17.78,18.16,249400);
INSERT INTO eod_data VALUES('ALB',20050901,18.18,18.30,17.94,17.94,192400);
INSERT INTO eod_data VALUES('ALB',20050902,17.95,18.02,17.85,17.89,158800);
INSERT INTO eod_data VALUES('ALB',20050906,17.95,18.24,17.95,18.05,223600);
INSERT INTO eod_data VALUES('ALB',20050907,18.10,18.22,17.97,18.00,286800);
INSERT INTO eod_data VALUES('ALB',20050908,18.00,18.04,17.90,18.01,386000);
INSERT INTO eod_data VALUES('ALB',20050909,18.00,18.10,17.98,18.07,342200);
INSERT INTO eod_data VALUES('ALB',20050912,18.04,18.10,17.86,17.89,446400);
INSERT INTO eod_data VALUES('ALB',20050913,17.89,18.02,17.79,17.86,409400);
INSERT INTO eod_data VALUES('ALB',20050914,17.94,18.07,17.90,17.98,305400);
INSERT INTO eod_data VALUES('ALB',20050915,17.99,18.01,17.87,18.00,393400);
INSERT INTO eod_data VALUES('ALB',20050916,18.00,18.10,17.92,18.02,1225200);
INSERT INTO eod_data VALUES('ALB',20050919,18.03,18.09,17.94,18.01,447000);
INSERT INTO eod_data VALUES('ALB',20050920,18.02,18.11,16.98,17.33,3583600);
INSERT INTO eod_data VALUES('ALB',20050921,17.80,18.35,17.75,17.98,2276400);
INSERT INTO eod_data VALUES('ALB',20050922,17.98,18.03,17.83,18.00,499200);
INSERT INTO eod_data VALUES('ALB',20050923,18.00,18.41,17.98,18.40,678400);
INSERT INTO eod_data VALUES('ALB',20050926,18.50,18.57,18.21,18.27,323000);
INSERT INTO eod_data VALUES('ALB',20050927,18.27,18.39,18.02,18.28,344000);
INSERT INTO eod_data VALUES('ALB',20050928,18.25,18.25,18.00,18.10,239600);
INSERT INTO eod_data VALUES('ALB',20050929,18.13,18.38,18.04,18.28,363400);
INSERT INTO eod_data VALUES('ALB',20050930,18.28,18.89,18.26,18.85,526400);
INSERT INTO eod_data VALUES('ALB',20051003,18.89,19.02,18.89,18.95,584400);
INSERT INTO eod_data VALUES('ALB',20051004,18.95,19.00,18.74,18.79,580200);
INSERT INTO eod_data VALUES('ALB',20051005,18.75,18.75,18.17,18.22,449000);
INSERT INTO eod_data VALUES('ALB',20051006,18.27,18.49,18.15,18.30,760000);
INSERT INTO eod_data VALUES('ALB',20051007,18.38,18.55,18.16,18.25,347800);
INSERT INTO eod_data VALUES('ALB',20051010,18.33,18.48,18.17,18.39,481600);
INSERT INTO eod_data VALUES('ALB',20051011,18.39,18.67,18.30,18.63,616000);
INSERT INTO eod_data VALUES('ALB',20051012,18.63,18.70,17.91,18.01,1742200);
INSERT INTO eod_data VALUES('ALB',20051013,18.02,18.09,17.75,18.07,740200);
INSERT INTO eod_data VALUES('ALB',20051014,18.19,18.30,17.92,18.17,528000);
INSERT INTO eod_data VALUES('ALB',20051017,18.18,18.31,18.15,18.26,349800);
INSERT INTO eod_data VALUES('ALB',20051018,17.83,17.83,17.33,17.75,2306800);
INSERT INTO eod_data VALUES('ALB',20051019,17.70,17.74,17.38,17.72,1245000);
INSERT INTO eod_data VALUES('ALB',20051020,17.72,17.82,17.60,17.75,1049400);
INSERT INTO eod_data VALUES('ALB',20051021,17.75,18.00,17.73,17.77,625000);
INSERT INTO eod_data VALUES('ALB',20051024,17.85,17.99,17.71,17.92,526800);
INSERT INTO eod_data VALUES('ALB',20051025,17.75,17.75,17.00,17.39,1032200);
INSERT INTO eod_data VALUES('ALB',20051026,17.38,17.51,17.29,17.31,1133400);
INSERT INTO eod_data VALUES('ALB',20051027,17.23,17.23,16.70,16.76,908600);
INSERT INTO eod_data VALUES('ALB',20051028,16.84,17.11,16.80,17.10,731400);
INSERT INTO eod_data VALUES('ALB',20051031,17.50,17.59,17.35,17.55,723200);
INSERT INTO eod_data VALUES('ALB',20051101,17.50,17.67,17.48,17.64,956600);
INSERT INTO eod_data VALUES('ALB',20051102,17.64,17.83,17.55,17.81,466800);
INSERT INTO eod_data VALUES('ALB',20051103,18.05,18.05,17.91,17.97,1420800);
INSERT INTO eod_data VALUES('ALB',20051104,18.00,18.00,17.80,17.91,430600);
INSERT INTO eod_data VALUES('ALB',20051107,17.88,18.03,17.84,17.95,415600);
INSERT INTO eod_data VALUES('ALB',20051108,17.95,18.21,17.84,18.17,507200);
INSERT INTO eod_data VALUES('ALB',20051109,18.17,18.23,18.02,18.20,451000);
INSERT INTO eod_data VALUES('ALB',20051110,18.19,18.51,18.05,18.38,596800);
INSERT INTO eod_data VALUES('ALB',20051111,18.38,18.60,18.38,18.59,341400);
INSERT INTO eod_data VALUES('ALB',20051114,18.58,18.62,18.34,18.57,325200);
INSERT INTO eod_data VALUES('ALB',20051115,18.54,18.63,18.38,18.43,427400);
INSERT INTO eod_data VALUES('ALB',20051116,18.44,18.50,18.38,18.47,328400);
INSERT INTO eod_data VALUES('ALB',20051117,18.47,18.66,18.40,18.60,269000);
INSERT INTO eod_data VALUES('ALB',20051118,18.67,18.75,18.55,18.67,254200);
INSERT INTO eod_data VALUES('ALB',20051121,18.65,18.75,18.54,18.69,297800);
INSERT INTO eod_data VALUES('ALB',20051122,18.68,18.75,18.63,18.69,190600);
INSERT INTO eod_data VALUES('ALB',20051123,18.63,18.73,18.57,18.63,123800);
INSERT INTO eod_data VALUES('ALB',20051125,18.68,18.75,18.65,18.74,51000);
INSERT INTO eod_data VALUES('ALB',20051128,18.75,18.77,18.41,18.55,289600);
INSERT INTO eod_data VALUES('ALB',20051129,18.55,18.76,18.48,18.59,479800);
INSERT INTO eod_data VALUES('ALB',20051130,18.63,18.78,18.34,18.40,370400);
INSERT INTO eod_data VALUES('ALB',20051201,18.50,18.69,18.50,18.68,875800);
INSERT INTO eod_data VALUES('ALB',20051202,18.68,18.93,18.60,18.91,341000);
INSERT INTO eod_data VALUES('ALB',20051205,18.83,18.84,18.57,18.80,271800);
INSERT INTO eod_data VALUES('ALB',20051206,18.88,19.05,18.73,19.00,274200);
INSERT INTO eod_data VALUES('ALB',20051207,18.90,19.18,18.83,19.03,475400);
INSERT INTO eod_data VALUES('ALB',20051208,19.00,19.05,18.69,18.82,198000);
INSERT INTO eod_data VALUES('ALB',20051209,18.82,18.84,18.60,18.75,206000);
INSERT INTO eod_data VALUES('ALB',20051212,18.75,18.78,18.64,18.72,257600);
INSERT INTO eod_data VALUES('ALB',20051213,18.61,19.31,18.61,19.14,721600);
INSERT INTO eod_data VALUES('ALB',20051214,19.14,19.24,18.94,19.09,374400);
INSERT INTO eod_data VALUES('ALB',20051215,19.10,19.11,18.90,19.00,258800);
INSERT INTO eod_data VALUES('ALB',20051216,19.01,19.06,18.98,18.98,288000);
INSERT INTO eod_data VALUES('ALB',20051219,19.00,19.01,18.65,18.66,489800);
INSERT INTO eod_data VALUES('ALB',20051220,18.66,18.82,18.58,18.65,240800);
INSERT INTO eod_data VALUES('ALB',20051221,18.65,18.80,18.65,18.65,386000);
INSERT INTO eod_data VALUES('ALB',20051222,18.67,19.06,18.60,19.06,201800);
INSERT INTO eod_data VALUES('ALB',20051223,19.08,19.46,19.08,19.43,274000);
INSERT INTO eod_data VALUES('ALB',20051227,19.42,19.55,19.21,19.30,204000);
INSERT INTO eod_data VALUES('ALB',20051228,19.39,19.48,19.39,19.45,256200);
INSERT INTO eod_data VALUES('ALB',20051229,19.58,19.75,19.40,19.44,236200);
INSERT INTO eod_data VALUES('ALB',20051230,19.35,19.47,19.17,19.17,168800);
INSERT INTO eod_data VALUES('ALB',20060103,19.29,21.00,19.29,20.49,2859400);
INSERT INTO eod_data VALUES('ALB',20060104,20.03,20.36,19.78,20.08,1344000);
INSERT INTO eod_data VALUES('ALB',20060105,20.08,20.18,20.00,20.08,520800);
INSERT INTO eod_data VALUES('ALB',20060106,20.10,20.11,19.85,19.93,541600);
INSERT INTO eod_data VALUES('ALB',20060109,19.83,20.00,19.70,19.95,544800);
INSERT INTO eod_data VALUES('ALB',20060110,19.90,20.00,19.78,19.91,353800);
INSERT INTO eod_data VALUES('ALB',20060111,19.91,19.93,19.81,19.83,235000);
INSERT INTO eod_data VALUES('ALB',20060112,19.83,20.00,19.76,19.81,242600);
INSERT INTO eod_data VALUES('ALB',20060113,19.81,19.99,19.80,19.82,143800);
INSERT INTO eod_data VALUES('ALB',20060117,19.75,19.95,19.70,19.91,194000);
INSERT INTO eod_data VALUES('ALB',20060118,19.85,19.91,19.61,19.77,213400);
INSERT INTO eod_data VALUES('ALB',20060119,19.81,20.00,19.75,19.98,173000);
INSERT INTO eod_data VALUES('ALB',20060120,19.97,19.97,19.42,19.42,234600);
INSERT INTO eod_data VALUES('ALB',20060123,19.43,19.90,19.43,19.75,253000);
INSERT INTO eod_data VALUES('ALB',20060124,19.78,20.20,19.78,20.12,411200);
INSERT INTO eod_data VALUES('ALB',20060125,20.13,20.33,19.68,19.76,322400);
INSERT INTO eod_data VALUES('ALB',20060126,20.50,21.42,20.28,21.22,2363000);
INSERT INTO eod_data VALUES('ALB',20060127,21.25,22.08,20.80,22.08,1186800);
INSERT INTO eod_data VALUES('ALB',20060130,22.08,22.08,21.68,21.68,962800);
INSERT INTO eod_data VALUES('ALB',20060131,21.67,21.89,21.67,21.89,717200);
INSERT INTO eod_data VALUES('ALB',20060201,21.78,22.08,21.77,22.00,725600);
INSERT INTO eod_data VALUES('ALB',20060202,22.00,23.23,22.00,22.57,1365600);
INSERT INTO eod_data VALUES('ALB',20060203,21.63,21.84,20.88,21.64,1451200);
INSERT INTO eod_data VALUES('ALB',20060206,21.64,22.10,21.63,22.03,747600);
INSERT INTO eod_data VALUES('ALB',20060207,21.96,22.01,21.59,21.67,488200);
INSERT INTO eod_data VALUES('ALB',20060208,21.69,21.73,21.42,21.66,533000);
INSERT INTO eod_data VALUES('ALB',20060209,21.63,21.89,21.33,21.38,586200);
INSERT INTO eod_data VALUES('ALB',20060210,21.35,21.74,21.22,21.63,335000);
INSERT INTO eod_data VALUES('ALB',20060213,21.55,21.55,20.88,21.38,1157400);
INSERT INTO eod_data VALUES('ALB',20060214,21.39,21.72,21.24,21.57,468000);
INSERT INTO eod_data VALUES('ALB',20060215,21.51,21.55,21.32,21.49,299800);
INSERT INTO eod_data VALUES('ALB',20060216,21.55,21.64,21.44,21.52,204600);
INSERT INTO eod_data VALUES('ALB',20060217,21.55,21.60,21.39,21.50,256800);
INSERT INTO eod_data VALUES('ALB',20060221,21.50,21.59,21.39,21.59,268400);
INSERT INTO eod_data VALUES('ALB',20060222,21.60,21.75,21.13,21.19,554200);
INSERT INTO eod_data VALUES('ALB',20060223,21.13,21.37,20.83,21.13,719600);
INSERT INTO eod_data VALUES('ALB',20060224,21.13,21.17,20.80,21.03,770000);
INSERT INTO eod_data VALUES('ALB',20060227,21.03,21.36,20.98,21.23,265000);
INSERT INTO eod_data VALUES('ALB',20060228,21.17,21.37,21.08,21.23,348200);
INSERT INTO eod_data VALUES('ALB',20060301,21.23,21.89,21.23,21.89,599000);
INSERT INTO eod_data VALUES('ALB',20060302,21.84,22.11,21.78,21.98,499200);
INSERT INTO eod_data VALUES('ALB',20060303,21.92,22.17,21.89,21.91,308600);
INSERT INTO eod_data VALUES('ALB',20060306,21.83,21.92,21.58,21.75,297800);
INSERT INTO eod_data VALUES('ALB',20060307,21.67,21.81,21.35,21.42,200200);
INSERT INTO eod_data VALUES('ALB',20060308,21.30,21.32,20.90,21.23,222400);
INSERT INTO eod_data VALUES('ALB',20060309,21.23,21.36,21.00,21.09,400000);
INSERT INTO eod_data VALUES('ALB',20060310,21.13,21.22,20.90,21.01,380800);
INSERT INTO eod_data VALUES('ALB',20060313,21.00,21.15,20.84,20.98,460800);
INSERT INTO eod_data VALUES('ALB',20060314,20.99,21.40,20.86,21.36,760000);
INSERT INTO eod_data VALUES('ALB',20060315,21.52,22.06,21.50,22.05,279400);
INSERT INTO eod_data VALUES('ALB',20060316,22.17,22.30,21.74,21.81,308400);
INSERT INTO eod_data VALUES('ALB',20060317,21.70,21.76,21.53,21.68,931800);
INSERT INTO eod_data VALUES('ALB',20060320,21.68,21.74,21.25,21.33,802200);
INSERT INTO eod_data VALUES('ALB',20060321,21.30,21.70,21.23,21.31,369000);
INSERT INTO eod_data VALUES('ALB',20060322,21.34,21.55,21.22,21.42,336000);
INSERT INTO eod_data VALUES('ALB',20060323,21.35,21.53,21.35,21.42,343000);
INSERT INTO eod_data VALUES('ALB',20060324,21.47,21.50,21.28,21.45,437800);
INSERT INTO eod_data VALUES('ALB',20060327,21.50,21.51,21.35,21.42,309600);
INSERT INTO eod_data VALUES('ALB',20060328,21.48,21.58,21.20,21.35,392400);
INSERT INTO eod_data VALUES('ALB',20060329,21.48,21.74,21.36,21.64,569800);
INSERT INTO eod_data VALUES('ALB',20060330,21.67,22.21,21.66,22.17,466800);
INSERT INTO eod_data VALUES('ALB',20060331,22.25,22.80,22.20,22.67,612000);
INSERT INTO eod_data VALUES('ALB',20060403,22.67,23.03,22.63,22.89,556800);
INSERT INTO eod_data VALUES('ALB',20060404,22.95,23.10,22.77,23.05,351800);
INSERT INTO eod_data VALUES('ALB',20060405,23.02,23.11,22.71,23.00,297400);
INSERT INTO eod_data VALUES('ALB',20060406,23.17,23.38,22.58,22.62,635800);
INSERT INTO eod_data VALUES('ALB',20060407,22.65,22.75,22.38,22.69,310600);
INSERT INTO eod_data VALUES('ALB',20060410,22.68,22.68,22.33,22.51,369800);
INSERT INTO eod_data VALUES('ALB',20060411,22.52,22.57,22.41,22.45,229000);
INSERT INTO eod_data VALUES('ALB',20060412,22.50,22.60,22.38,22.55,172000);
INSERT INTO eod_data VALUES('ALB',20060413,22.55,22.66,22.49,22.61,189000);
INSERT INTO eod_data VALUES('ALB',20060417,22.58,22.88,22.52,22.69,268600);
INSERT INTO eod_data VALUES('ALB',20060418,22.75,23.05,22.73,22.95,330600);
INSERT INTO eod_data VALUES('ALB',20060419,22.90,23.12,22.84,22.95,1023000);
INSERT INTO eod_data VALUES('ALB',20060420,22.92,23.53,22.92,23.40,411800);
INSERT INTO eod_data VALUES('ALB',20060421,23.45,23.50,22.95,23.24,475200);
INSERT INTO eod_data VALUES('ALB',20060424,23.20,23.35,23.00,23.35,290200);
INSERT INTO eod_data VALUES('ALB',20060425,23.35,23.82,23.34,23.58,512400);
INSERT INTO eod_data VALUES('ALB',20060426,24.38,25.40,24.15,24.45,1600200);
INSERT INTO eod_data VALUES('ALB',20060427,24.46,24.47,23.84,23.89,429200);
INSERT INTO eod_data VALUES('ALB',20060428,23.91,24.10,23.72,23.91,417600);
INSERT INTO eod_data VALUES('ALB',20060501,24.36,24.36,23.70,23.80,550600);
INSERT INTO eod_data VALUES('ALB',20060502,23.92,24.09,23.91,24.09,250800);
INSERT INTO eod_data VALUES('ALB',20060503,24.13,24.43,24.01,24.34,734800);
INSERT INTO eod_data VALUES('ALB',20060504,24.38,24.63,24.26,24.27,388400);
INSERT INTO eod_data VALUES('ALB',20060505,24.38,24.72,24.09,24.71,703400);
INSERT INTO eod_data VALUES('ALB',20060508,24.70,24.73,24.53,24.57,253600);
INSERT INTO eod_data VALUES('ALB',20060509,24.55,24.72,24.45,24.57,285000);
INSERT INTO eod_data VALUES('ALB',20060510,24.47,24.70,24.39,24.52,175600);
INSERT INTO eod_data VALUES('ALB',20060511,24.47,24.55,24.31,24.33,219000);
INSERT INTO eod_data VALUES('ALB',20060512,24.35,24.35,23.94,24.00,302000);
INSERT INTO eod_data VALUES('ALB',20060515,24.02,24.12,23.45,23.78,362400);
INSERT INTO eod_data VALUES('ALB',20060516,23.70,23.79,23.13,23.64,323800);
INSERT INTO eod_data VALUES('ALB',20060517,23.54,23.57,22.95,23.00,414400);
INSERT INTO eod_data VALUES('ALB',20060518,22.97,23.20,22.57,22.57,409600);
INSERT INTO eod_data VALUES('ALB',20060519,22.67,22.75,22.02,22.09,1260800);
INSERT INTO eod_data VALUES('ALB',20060522,22.00,22.07,21.60,21.79,1062800);
INSERT INTO eod_data VALUES('ALB',20060523,21.89,22.25,21.86,22.00,548000);
INSERT INTO eod_data VALUES('ALB',20060524,21.98,22.28,21.83,22.25,529000);
INSERT INTO eod_data VALUES('ALB',20060525,22.70,23.42,22.68,22.80,638000);
INSERT INTO eod_data VALUES('ALB',20060526,22.78,23.46,22.78,23.20,638200);
INSERT INTO eod_data VALUES('ALB',20060530,23.25,23.71,23.22,23.25,589200);
INSERT INTO eod_data VALUES('ALB',20060531,23.25,24.05,23.25,24.00,1085400);
INSERT INTO eod_data VALUES('ALB',20060601,24.05,24.62,24.02,24.31,916000);
INSERT INTO eod_data VALUES('ALB',20060602,24.25,24.70,24.19,24.38,548200);
INSERT INTO eod_data VALUES('ALB',20060605,24.38,24.45,23.79,23.87,357600);
INSERT INTO eod_data VALUES('ALB',20060606,23.90,23.90,23.45,23.73,269000);
INSERT INTO eod_data VALUES('ALB',20060607,23.38,23.66,23.17,23.25,327000);
INSERT INTO eod_data VALUES('ALB',20060608,23.17,23.25,22.27,23.07,420600);
INSERT INTO eod_data VALUES('ALB',20060609,22.75,23.13,22.68,22.85,518000);
INSERT INTO eod_data VALUES('ALB',20060612,22.75,22.84,22.31,22.31,316400);
INSERT INTO eod_data VALUES('ALB',20060613,22.15,22.57,21.92,22.27,620000);
INSERT INTO eod_data VALUES('ALB',20060614,22.28,22.50,22.00,22.47,473400);
INSERT INTO eod_data VALUES('ALB',20060615,22.47,23.52,22.38,23.49,556800);
INSERT INTO eod_data VALUES('ALB',20060616,23.60,23.82,23.25,23.36,489200);
INSERT INTO eod_data VALUES('ALB',20060619,23.35,23.35,22.69,22.80,339000);
INSERT INTO eod_data VALUES('ALB',20060620,22.90,22.92,22.65,22.81,458000);
INSERT INTO eod_data VALUES('ALB',20060621,22.73,23.40,22.67,23.17,292800);
INSERT INTO eod_data VALUES('ALB',20060622,23.10,23.15,22.80,22.96,351000);
INSERT INTO eod_data VALUES('ALB',20060623,22.88,23.51,22.63,23.30,456000);
INSERT INTO eod_data VALUES('ALB',20060626,23.45,23.51,23.27,23.45,433000);
INSERT INTO eod_data VALUES('ALB',20060627,23.45,23.67,23.00,23.08,441000);
INSERT INTO eod_data VALUES('ALB',20060628,23.35,23.35,22.98,23.00,642400);
INSERT INTO eod_data VALUES('ALB',20060629,23.01,23.79,23.01,23.79,489000);
INSERT INTO eod_data VALUES('ALB',20060630,23.67,23.99,23.61,23.94,408600);
INSERT INTO eod_data VALUES('ALB',20060703,23.94,24.08,23.85,24.02,120200);
INSERT INTO eod_data VALUES('ALB',20060705,24.02,24.02,23.31,23.48,416000);
INSERT INTO eod_data VALUES('ALB',20060706,23.52,23.70,23.41,23.58,222400);
INSERT INTO eod_data VALUES('ALB',20060707,23.50,23.71,23.38,23.41,207000);
INSERT INTO eod_data VALUES('ALB',20060710,23.45,23.72,23.44,23.53,223000);
INSERT INTO eod_data VALUES('ALB',20060711,23.55,23.63,22.98,23.18,534000);
INSERT INTO eod_data VALUES('ALB',20060712,23.27,23.52,23.10,23.15,234200);
INSERT INTO eod_data VALUES('ALB',20060713,23.05,23.16,22.49,22.58,350200);
INSERT INTO eod_data VALUES('ALB',20060714,22.63,22.64,22.20,22.48,214000);
INSERT INTO eod_data VALUES('ALB',20060717,22.57,22.59,22.10,22.14,185600);
INSERT INTO eod_data VALUES('ALB',20060718,22.25,22.87,22.23,22.77,382000);
INSERT INTO eod_data VALUES('ALB',20060719,22.85,23.42,22.78,23.34,730800);
INSERT INTO eod_data VALUES('ALB',20060720,23.34,23.42,22.80,22.81,423200);
INSERT INTO eod_data VALUES('ALB',20060721,22.77,22.83,22.32,22.55,362400);
INSERT INTO eod_data VALUES('ALB',20060724,22.56,22.92,22.38,22.83,474400);
INSERT INTO eod_data VALUES('ALB',20060725,23.35,25.41,23.28,25.10,2347800);
INSERT INTO eod_data VALUES('ALB',20060726,25.13,25.83,25.06,25.45,1562200);
INSERT INTO eod_data VALUES('ALB',20060727,25.44,25.50,24.72,24.75,814200);
INSERT INTO eod_data VALUES('ALB',20060728,24.76,25.30,24.76,24.97,611600);
INSERT INTO eod_data VALUES('ALB',20060731,24.90,25.25,24.83,25.21,646400);
INSERT INTO eod_data VALUES('ALB',20060801,25.20,25.50,25.01,25.16,368000);
INSERT INTO eod_data VALUES('ALB',20060802,25.15,25.75,24.94,25.63,628400);
INSERT INTO eod_data VALUES('ALB',20060803,25.63,26.03,25.17,25.92,478800);
INSERT INTO eod_data VALUES('ALB',20060804,26.10,26.58,26.08,26.35,1112000);
INSERT INTO eod_data VALUES('ALB',20060807,26.10,26.43,26.09,26.37,507600);
INSERT INTO eod_data VALUES('ALB',20060808,26.40,26.50,26.08,26.18,473600);
INSERT INTO eod_data VALUES('ALB',20060809,26.20,26.41,25.88,26.02,507400);
INSERT INTO eod_data VALUES('ALB',20060810,25.98,26.15,25.90,26.05,636000);
INSERT INTO eod_data VALUES('ALB',20060811,26.05,26.05,25.61,25.85,393200);
INSERT INTO eod_data VALUES('ALB',20060814,25.90,26.26,25.59,25.71,520000);
INSERT INTO eod_data VALUES('ALB',20060815,25.95,26.20,25.90,26.03,585600);
INSERT INTO eod_data VALUES('ALB',20060816,26.15,26.94,26.15,26.69,725200);
INSERT INTO eod_data VALUES('ALB',20060817,26.69,26.87,26.53,26.67,569000);
INSERT INTO eod_data VALUES('ALB',20060818,26.55,26.96,26.40,26.65,400800);
INSERT INTO eod_data VALUES('ALB',20060821,26.63,26.98,26.51,26.85,812200);
INSERT INTO eod_data VALUES('ALB',20060822,26.90,26.92,26.42,26.53,488800);
INSERT INTO eod_data VALUES('ALB',20060823,26.70,26.76,25.97,26.30,1021000);
INSERT INTO eod_data VALUES('ALB',20060824,26.42,26.53,25.94,26.14,983400);
INSERT INTO eod_data VALUES('ALB',20060825,26.15,26.51,26.14,26.40,601000);
INSERT INTO eod_data VALUES('ALB',20060828,26.50,27.23,26.50,27.08,809600);
INSERT INTO eod_data VALUES('ALB',20060829,27.20,27.44,26.94,27.32,1228400);
INSERT INTO eod_data VALUES('ALB',20060830,27.43,27.90,27.38,27.55,1211200);
INSERT INTO eod_data VALUES('ALB',20060831,26.58,27.53,26.55,27.45,1267400);
INSERT INTO eod_data VALUES('ALB',20060901,27.45,27.75,27.38,27.55,577800);
INSERT INTO eod_data VALUES('ALB',20060905,27.70,27.84,27.50,27.80,568400);
INSERT INTO eod_data VALUES('ALB',20060906,27.80,27.80,27.35,27.48,399600);
INSERT INTO eod_data VALUES('ALB',20060907,27.40,27.45,26.99,27.05,466400);
INSERT INTO eod_data VALUES('ALB',20060908,27.10,27.45,26.73,27.25,451000);
INSERT INTO eod_data VALUES('ALB',20060911,27.25,27.25,26.42,26.50,541000);
INSERT INTO eod_data VALUES('ALB',20060912,26.09,26.97,25.62,26.80,1349800);
INSERT INTO eod_data VALUES('ALB',20060913,26.70,26.88,26.48,26.61,699000);
INSERT INTO eod_data VALUES('ALB',20060914,26.63,27.16,26.49,27.01,479200);
INSERT INTO eod_data VALUES('ALB',20060915,27.08,27.26,26.91,27.05,563800);
INSERT INTO eod_data VALUES('ALB',20060918,26.98,27.43,26.82,27.31,773200);
INSERT INTO eod_data VALUES('ALB',20060919,27.30,27.60,27.03,27.57,981600);
INSERT INTO eod_data VALUES('ALB',20060920,27.67,28.08,27.40,28.04,616000);
INSERT INTO eod_data VALUES('ALB',20060921,28.25,28.25,27.65,27.67,847600);
INSERT INTO eod_data VALUES('ALB',20060922,27.60,27.77,27.45,27.65,552200);
INSERT INTO eod_data VALUES('ALB',20060925,27.65,27.86,26.99,27.72,666200);
INSERT INTO eod_data VALUES('ALB',20060926,27.78,27.78,27.16,27.55,530600);
INSERT INTO eod_data VALUES('ALB',20060927,27.52,27.77,27.43,27.63,551600);
INSERT INTO eod_data VALUES('ALB',20060928,27.66,27.66,27.25,27.33,859400);
INSERT INTO eod_data VALUES('ALB',20060929,27.33,27.40,27.08,27.17,609000);
INSERT INTO eod_data VALUES('ALB',20061002,27.02,27.50,26.80,27.27,457800);
INSERT INTO eod_data VALUES('ALB',20061003,27.27,27.39,27.00,27.00,352400);
INSERT INTO eod_data VALUES('ALB',20061004,26.98,27.39,26.80,27.20,649000);
INSERT INTO eod_data VALUES('ALB',20061005,27.10,27.64,27.10,27.62,406400);
INSERT INTO eod_data VALUES('ALB',20061006,27.63,28.08,27.47,27.89,610400);
INSERT INTO eod_data VALUES('ALB',20061009,27.89,28.09,27.63,28.01,383800);
INSERT INTO eod_data VALUES('ALB',20061010,28.05,28.17,27.73,27.90,330000);
INSERT INTO eod_data VALUES('ALB',20061011,27.80,27.96,27.50,27.70,380800);
INSERT INTO eod_data VALUES('ALB',20061012,27.80,28.33,27.80,28.23,382800);
INSERT INTO eod_data VALUES('ALB',20061013,28.13,28.33,27.92,28.15,357800);
INSERT INTO eod_data VALUES('ALB',20061016,28.25,28.45,28.23,28.35,394200);
INSERT INTO eod_data VALUES('ALB',20061017,28.30,28.32,27.68,27.77,632600);
INSERT INTO eod_data VALUES('ALB',20061018,27.80,28.03,27.43,27.96,1052200);
INSERT INTO eod_data VALUES('ALB',20061019,30.53,32.75,29.85,30.64,4569600);
INSERT INTO eod_data VALUES('ALB',20061020,30.67,31.05,30.20,30.88,879000);
INSERT INTO eod_data VALUES('ALB',20061023,31.00,31.70,30.95,31.03,1485600);
INSERT INTO eod_data VALUES('ALB',20061024,30.92,31.13,30.78,30.95,946400);
INSERT INTO eod_data VALUES('ALB',20061025,30.98,31.02,30.63,30.80,596000);
INSERT INTO eod_data VALUES('ALB',20061026,30.98,31.27,30.93,31.15,1032800);
INSERT INTO eod_data VALUES('ALB',20061027,31.15,32.39,30.98,31.53,1151600);
INSERT INTO eod_data VALUES('ALB',20061030,31.75,32.98,31.75,32.50,1832400);
INSERT INTO eod_data VALUES('ALB',20061031,32.63,33.22,32.22,32.51,1271400);
INSERT INTO eod_data VALUES('ALB',20061101,32.95,33.08,31.82,31.85,801400);
INSERT INTO eod_data VALUES('ALB',20061102,31.80,32.30,31.80,31.97,694000);
INSERT INTO eod_data VALUES('ALB',20061103,32.22,32.40,31.91,32.05,593400);
INSERT INTO eod_data VALUES('ALB',20061106,32.13,32.70,31.98,32.62,540000);
INSERT INTO eod_data VALUES('ALB',20061107,32.75,33.16,32.46,32.50,580000);
INSERT INTO eod_data VALUES('ALB',20061108,32.50,32.80,32.20,32.40,786000);
INSERT INTO eod_data VALUES('ALB',20061109,32.50,33.08,32.47,32.75,718000);
INSERT INTO eod_data VALUES('ALB',20061110,32.88,33.30,32.88,33.03,739400);
INSERT INTO eod_data VALUES('ALB',20061113,33.26,33.81,33.26,33.76,1079600);
INSERT INTO eod_data VALUES('ALB',20061114,33.76,33.80,33.44,33.66,572400);
INSERT INTO eod_data VALUES('ALB',20061115,33.78,34.20,33.74,34.00,423200);
INSERT INTO eod_data VALUES('ALB',20061116,33.88,33.88,33.26,33.57,618400);
INSERT INTO eod_data VALUES('ALB',20061117,33.61,34.17,33.61,34.17,575800);
INSERT INTO eod_data VALUES('ALB',20061120,34.44,35.06,34.28,34.76,1178200);
INSERT INTO eod_data VALUES('ALB',20061121,34.76,34.85,34.22,34.83,490800);
INSERT INTO eod_data VALUES('ALB',20061122,34.90,35.04,34.63,34.88,423000);
INSERT INTO eod_data VALUES('ALB',20061124,34.76,34.94,34.69,34.92,104000);
INSERT INTO eod_data VALUES('ALB',20061127,34.95,34.95,34.21,34.29,986400);
INSERT INTO eod_data VALUES('ALB',20061128,34.27,34.32,33.86,34.15,654600);
INSERT INTO eod_data VALUES('ALB',20061129,34.28,34.81,34.24,34.71,534200);
INSERT INTO eod_data VALUES('ALB',20061130,34.75,34.95,34.49,34.87,528800);
INSERT INTO eod_data VALUES('ALB',20061201,35.00,36.05,34.99,35.49,1437000);
INSERT INTO eod_data VALUES('ALB',20061204,35.88,35.95,35.54,35.65,919800);
INSERT INTO eod_data VALUES('ALB',20061205,35.75,36.18,35.65,35.94,460600);
INSERT INTO eod_data VALUES('ALB',20061206,35.75,36.14,35.75,35.88,427400);
INSERT INTO eod_data VALUES('ALB',20061207,35.88,36.17,35.88,36.01,427200);
INSERT INTO eod_data VALUES('ALB',20061208,36.00,36.59,35.78,36.56,794000);
INSERT INTO eod_data VALUES('ALB',20061211,37.13,37.35,36.49,36.65,934800);
INSERT INTO eod_data VALUES('ALB',20061212,36.65,36.65,36.06,36.31,521800);
INSERT INTO eod_data VALUES('ALB',20061213,36.35,36.59,36.35,36.47,703600);
INSERT INTO eod_data VALUES('ALB',20061214,36.56,36.78,36.55,36.65,703200);
INSERT INTO eod_data VALUES('ALB',20061215,36.63,36.63,36.13,36.15,729000);
INSERT INTO eod_data VALUES('ALB',20061218,36.15,36.29,35.69,35.78,551800);
INSERT INTO eod_data VALUES('ALB',20061219,35.60,36.18,35.44,35.99,961600);
INSERT INTO eod_data VALUES('ALB',20061220,36.03,36.31,36.00,36.04,514400);
INSERT INTO eod_data VALUES('ALB',20061221,36.15,36.22,35.79,35.79,357800);
INSERT INTO eod_data VALUES('ALB',20061222,35.80,35.85,35.35,35.65,288000);
INSERT INTO eod_data VALUES('ALB',20061226,35.90,36.47,35.72,36.33,307200);
INSERT INTO eod_data VALUES('ALB',20061227,36.18,36.74,36.07,36.64,272000);
INSERT INTO eod_data VALUES('ALB',20061228,36.70,36.70,36.08,36.17,373400);
INSERT INTO eod_data VALUES('ALB',20061229,36.05,36.49,35.87,35.90,367400);
INSERT INTO eod_data VALUES('ALB',20070103,36.50,37.01,35.80,35.99,1000800);
INSERT INTO eod_data VALUES('ALB',20070104,36.00,36.00,35.63,35.83,702600);
INSERT INTO eod_data VALUES('ALB',20070105,35.38,35.90,35.19,35.20,980000);
INSERT INTO eod_data VALUES('ALB',20070108,35.03,35.05,34.02,35.02,1388200);
INSERT INTO eod_data VALUES('ALB',20070109,35.15,35.26,34.85,35.22,520000);
INSERT INTO eod_data VALUES('ALB',20070110,35.13,35.53,34.96,35.40,409600);
INSERT INTO eod_data VALUES('ALB',20070111,35.50,36.31,35.47,36.14,520400);
INSERT INTO eod_data VALUES('ALB',20070112,36.14,36.66,36.06,36.63,354200);
INSERT INTO eod_data VALUES('ALB',20070116,36.92,37.13,36.43,36.62,435000);
INSERT INTO eod_data VALUES('ALB',20070117,36.56,36.74,36.51,36.68,393200);
INSERT INTO eod_data VALUES('ALB',20070118,36.70,36.72,36.28,36.40,871200);
INSERT INTO eod_data VALUES('ALB',20070119,36.31,36.49,36.10,36.35,403400);
INSERT INTO eod_data VALUES('ALB',20070122,36.63,36.63,35.85,36.12,716400);
INSERT INTO eod_data VALUES('ALB',20070123,35.95,36.45,35.89,36.12,898400);
INSERT INTO eod_data VALUES('ALB',20070124,37.19,39.03,37.15,38.51,2271600);
INSERT INTO eod_data VALUES('ALB',20070125,38.62,39.22,38.53,38.74,1392600);
INSERT INTO eod_data VALUES('ALB',20070126,38.95,39.00,38.52,38.73,615200);
INSERT INTO eod_data VALUES('ALB',20070129,38.73,39.17,38.64,39.09,799400);
INSERT INTO eod_data VALUES('ALB',20070130,39.19,39.46,38.94,39.26,600400);
INSERT INTO eod_data VALUES('ALB',20070131,39.33,39.33,38.65,38.99,580800);
INSERT INTO eod_data VALUES('ALB',20070201,39.25,39.64,39.01,39.63,654800);
INSERT INTO eod_data VALUES('ALB',20070202,39.45,39.56,38.96,39.47,502000);
INSERT INTO eod_data VALUES('ALB',20070205,39.58,39.88,39.37,39.88,627000);
INSERT INTO eod_data VALUES('ALB',20070206,39.92,40.65,39.92,40.53,1139200);
INSERT INTO eod_data VALUES('ALB',20070207,40.74,41.20,40.69,41.20,1169200);
INSERT INTO eod_data VALUES('ALB',20070208,41.50,41.90,41.25,41.74,1339400);
INSERT INTO eod_data VALUES('ALB',20070209,41.74,41.74,40.84,40.89,839600);
INSERT INTO eod_data VALUES('ALB',20070212,41.00,41.23,40.96,41.06,654562);
INSERT INTO eod_data VALUES('ALB',20070213,40.97,41.68,40.71,41.67,857120);
INSERT INTO eod_data VALUES('ALB',20070214,41.85,42.38,41.62,41.74,680142);
INSERT INTO eod_data VALUES('ALB',20070215,41.67,41.88,41.39,41.49,720000);
INSERT INTO eod_data VALUES('ALB',20070216,41.51,41.76,41.44,41.69,705800);
INSERT INTO eod_data VALUES('ALB',20070220,41.58,42.13,41.42,42.08,693400);
INSERT INTO eod_data VALUES('ALB',20070221,42.17,43.05,42.17,43.05,994200);
INSERT INTO eod_data VALUES('ALB',20070222,43.15,43.24,42.27,42.60,547000);
INSERT INTO eod_data VALUES('ALB',20070223,42.50,42.88,42.05,42.71,770800);
INSERT INTO eod_data VALUES('ALB',20070226,42.99,43.26,42.58,42.72,702388);
INSERT INTO eod_data VALUES('ALB',20070227,41.92,41.92,39.88,40.87,1253800);
INSERT INTO eod_data VALUES('ALB',20070228,40.87,41.41,40.44,40.98,854000);
INSERT INTO eod_data VALUES('ALB',20070301,40.92,41.33,39.38,40.97,1348012);
INSERT INTO eod_data VALUES('ALB',20070302,40.96,41.57,40.61,40.91,932400);
INSERT INTO eod_data VALUES('ALB',20070305,40.25,41.28,39.77,39.77,1281200);
INSERT INTO eod_data VALUES('ALB',20070306,39.78,40.91,39.39,40.58,1227500);
INSERT INTO eod_data VALUES('ALB',20070307,40.60,41.35,40.49,40.66,1084500);
INSERT INTO eod_data VALUES('ALB',20070308,41.10,41.64,40.88,41.04,662900);
INSERT INTO eod_data VALUES('ALB',20070309,41.20,41.25,40.46,41.23,588600);
INSERT INTO eod_data VALUES('ALB',20070312,41.45,42.94,41.45,42.62,1039900);
INSERT INTO eod_data VALUES('ALB',20070313,42.51,42.71,41.05,41.06,937700);
INSERT INTO eod_data VALUES('ALB',20070314,41.25,41.80,40.26,40.98,972300);
INSERT INTO eod_data VALUES('ALB',20070315,41.00,41.97,40.99,41.73,453200);
INSERT INTO eod_data VALUES('ALB',20070316,41.83,42.03,41.20,41.31,409700);
INSERT INTO eod_data VALUES('ALB',20070319,41.67,42.03,41.57,41.81,417300);
INSERT INTO eod_data VALUES('ALB',20070320,41.80,41.80,41.29,41.43,1009900);
INSERT INTO eod_data VALUES('ALB',20070321,41.31,41.58,40.88,41.41,1273400);
INSERT INTO eod_data VALUES('ALB',20070322,41.40,41.50,40.82,40.97,997100);
INSERT INTO eod_data VALUES('ALB',20070323,40.81,41.05,40.64,40.71,632400);
INSERT INTO eod_data VALUES('ALB',20070326,40.91,41.18,40.33,40.93,917100);
INSERT INTO eod_data VALUES('ALB',20070327,40.89,41.87,40.65,41.75,1163100);
INSERT INTO eod_data VALUES('ALB',20070328,41.75,41.82,41.30,41.38,694000);
INSERT INTO eod_data VALUES('ALB',20070329,41.61,41.95,41.33,41.73,805900);
INSERT INTO eod_data VALUES('ALB',20070330,41.90,42.04,40.92,41.34,754000);
INSERT INTO eod_data VALUES('ALB',20070402,41.52,42.18,41.52,42.02,702100);
INSERT INTO eod_data VALUES('ALB',20070403,42.20,42.69,42.20,42.46,474800);
INSERT INTO eod_data VALUES('ALB',20070404,42.60,42.87,42.47,42.67,674000);
INSERT INTO eod_data VALUES('ALB',20070405,42.70,42.97,42.68,42.81,303100);
INSERT INTO eod_data VALUES('ALB',20070409,43.00,43.32,42.85,43.06,332000);
INSERT INTO eod_data VALUES('ALB',20070410,43.14,43.41,42.79,42.95,501700);
INSERT INTO eod_data VALUES('ALB',20070411,43.04,43.14,42.30,42.68,388400);
INSERT INTO eod_data VALUES('ALB',20070412,42.55,43.23,42.55,43.22,424300);
INSERT INTO eod_data VALUES('ALB',20070413,43.39,43.75,42.62,43.04,370100);
INSERT INTO eod_data VALUES('ALB',20070416,43.19,43.68,43.04,43.57,310666);
INSERT INTO eod_data VALUES('ALB',20070417,43.75,43.96,43.55,43.96,453400);
INSERT INTO eod_data VALUES('ALB',20070418,44.81,44.81,43.26,43.46,562800);
INSERT INTO eod_data VALUES('ALB',20070419,43.29,43.48,42.80,43.16,659800);
INSERT INTO eod_data VALUES('ALB',20070420,43.45,43.74,43.17,43.70,345800);
INSERT INTO eod_data VALUES('ALB',20070423,43.70,44.16,43.40,44.08,479200);
INSERT INTO eod_data VALUES('ALB',20070424,44.08,44.08,39.30,40.42,3507000);
INSERT INTO eod_data VALUES('ALB',20070425,42.50,42.89,41.10,42.80,1777350);
INSERT INTO eod_data VALUES('ALB',20070426,42.43,42.69,42.08,42.33,688200);
INSERT INTO eod_data VALUES('ALB',20070427,42.03,42.50,42.00,42.39,712200);
INSERT INTO eod_data VALUES('ALB',20070430,42.27,42.71,42.11,42.45,842100);
INSERT INTO eod_data VALUES('ALB',20070501,42.40,42.70,42.05,42.49,633700);
INSERT INTO eod_data VALUES('ALB',20070502,42.35,42.89,42.09,42.15,747400);
INSERT INTO eod_data VALUES('ALB',20070503,42.30,43.08,42.25,42.58,835000);
INSERT INTO eod_data VALUES('ALB',20070504,42.75,42.75,42.15,42.33,537800);
INSERT INTO eod_data VALUES('ALB',20070507,42.33,42.55,41.77,42.00,892500);
INSERT INTO eod_data VALUES('ALB',20070508,41.90,42.00,41.12,42.00,643700);
INSERT INTO eod_data VALUES('ALB',20070509,41.94,42.64,41.74,42.59,498500);
INSERT INTO eod_data VALUES('ALB',20070510,42.32,42.32,41.22,41.25,660300);
INSERT INTO eod_data VALUES('ALB',20070511,41.32,41.67,41.20,41.67,458350);
INSERT INTO eod_data VALUES('ALB',20070514,41.50,42.10,41.22,41.46,389330);
INSERT INTO eod_data VALUES('ALB',20070515,41.42,42.19,41.36,41.38,508900);
INSERT INTO eod_data VALUES('ALB',20070516,41.39,41.79,41.10,41.79,509300);
INSERT INTO eod_data VALUES('ALB',20070517,41.76,42.25,41.57,42.02,617420);
INSERT INTO eod_data VALUES('ALB',20070518,42.20,42.68,42.15,42.68,778700);
INSERT INTO eod_data VALUES('ALB',20070521,42.88,43.28,42.62,42.69,855700);
INSERT INTO eod_data VALUES('ALB',20070522,42.75,43.14,42.65,42.81,590700);
INSERT INTO eod_data VALUES('ALB',20070523,43.00,43.15,42.09,42.23,511280);
INSERT INTO eod_data VALUES('ALB',20070524,42.15,42.31,40.47,40.50,925660);
INSERT INTO eod_data VALUES('ALB',20070525,39.75,40.88,39.30,40.77,810000);
INSERT INTO eod_data VALUES('ALB',20070529,40.72,41.26,40.69,41.12,735100);
INSERT INTO eod_data VALUES('ALB',20070530,41.00,41.80,40.62,41.80,836800);
INSERT INTO eod_data VALUES('ALB',20070531,42.00,42.00,40.64,40.64,1920800);
INSERT INTO eod_data VALUES('ALB',20070601,40.85,41.52,40.85,41.43,955300);
INSERT INTO eod_data VALUES('ALB',20070604,41.25,41.75,41.24,41.71,596200);
INSERT INTO eod_data VALUES('ALB',20070605,41.36,41.96,41.36,41.70,374000);
INSERT INTO eod_data VALUES('ALB',20070606,41.50,41.68,40.81,41.14,546700);
INSERT INTO eod_data VALUES('ALB',20070607,40.87,41.18,40.02,40.27,866600);
INSERT INTO eod_data VALUES('ALB',20070608,40.08,40.41,39.79,40.20,702200);
INSERT INTO eod_data VALUES('ALB',20070611,40.05,40.32,39.84,40.17,519100);
INSERT INTO eod_data VALUES('ALB',20070612,39.87,40.06,39.17,39.35,732300);
INSERT INTO eod_data VALUES('ALB',20070613,39.54,39.96,39.43,39.76,970100);
INSERT INTO eod_data VALUES('ALB',20070614,39.75,40.10,39.33,39.70,916800);
INSERT INTO eod_data VALUES('ALB',20070615,39.95,40.17,39.77,39.87,835800);
INSERT INTO eod_data VALUES('ALB',20070618,39.80,39.80,38.26,38.58,1639000);
INSERT INTO eod_data VALUES('ALB',20070619,37.60,38.08,36.50,37.42,2921400);
INSERT INTO eod_data VALUES('ALB',20070620,37.20,38.10,37.15,37.24,2211900);
INSERT INTO eod_data VALUES('ALB',20070621,37.70,38.00,37.00,37.69,1567475);
INSERT INTO eod_data VALUES('ALB',20070622,38.50,39.53,38.13,38.34,1931900);
INSERT INTO eod_data VALUES('ALB',20070625,38.01,38.36,37.62,37.72,1086800);
INSERT INTO eod_data VALUES('ALB',20070626,37.81,38.20,37.47,37.80,1073528);
INSERT INTO eod_data VALUES('ALB',20070627,37.45,38.42,37.42,38.32,971051);
INSERT INTO eod_data VALUES('ALB',20070628,38.91,38.93,38.31,38.51,995400);
INSERT INTO eod_data VALUES('ALB',20070629,38.57,39.10,38.31,38.53,853800);
INSERT INTO eod_data VALUES('ALB',20070702,38.87,39.41,38.42,38.84,648000);
INSERT INTO eod_data VALUES('ALB',20070703,38.86,39.33,38.68,39.23,456000);
INSERT INTO eod_data VALUES('ALB',20070705,41.16,41.16,40.11,40.37,1262200);
INSERT INTO eod_data VALUES('ALB',20070706,40.13,40.40,39.88,40.33,793400);
INSERT INTO eod_data VALUES('ALB',20070709,40.39,40.90,40.30,40.80,878700);
INSERT INTO eod_data VALUES('ALB',20070710,40.80,40.86,40.34,40.62,1244761);
INSERT INTO eod_data VALUES('ALB',20070711,40.50,40.91,40.50,40.86,1218800);
INSERT INTO eod_data VALUES('ALB',20070712,40.92,41.73,40.81,41.73,895700);
INSERT INTO eod_data VALUES('ALB',20070713,41.53,42.64,41.25,42.56,1155500);
INSERT INTO eod_data VALUES('ALB',20070716,42.37,42.43,41.55,41.70,760300);
INSERT INTO eod_data VALUES('ALB',20070717,41.80,42.44,41.58,42.22,969700);
INSERT INTO eod_data VALUES('ALB',20070718,42.11,42.53,41.67,42.36,828300);
INSERT INTO eod_data VALUES('ALB',20070719,42.43,42.61,41.94,42.03,575600);
INSERT INTO eod_data VALUES('ALB',20070720,41.90,42.41,41.31,42.11,638100);
INSERT INTO eod_data VALUES('ALB',20070723,42.21,42.25,41.33,41.40,889100);
INSERT INTO eod_data VALUES('ALB',20070724,40.95,41.27,40.36,40.67,769100);
INSERT INTO eod_data VALUES('ALB',20070725,40.75,42.12,40.61,41.62,1772875);
INSERT INTO eod_data VALUES('ALB',20070726,41.70,41.70,40.24,40.80,1463546);
INSERT INTO eod_data VALUES('ALB',20070727,40.71,40.75,39.72,39.88,1160600);
INSERT INTO eod_data VALUES('ALB',20070730,39.75,40.12,39.00,39.96,1465206);
INSERT INTO eod_data VALUES('ALB',20070731,40.20,41.21,39.97,40.23,966800);
INSERT INTO eod_data VALUES('ALB',20070801,40.02,40.66,39.57,40.34,935447);
INSERT INTO eod_data VALUES('ALB',20070802,40.45,40.47,39.57,39.81,823100);
INSERT INTO eod_data VALUES('ALB',20070803,39.89,39.90,38.07,38.07,828300);
INSERT INTO eod_data VALUES('ALB',20070806,38.35,38.47,37.29,38.35,701300);
INSERT INTO eod_data VALUES('ALB',20070807,38.07,38.24,37.40,37.83,1404900);
INSERT INTO eod_data VALUES('ALB',20070808,37.60,39.29,34.24,37.15,2644900);
INSERT INTO eod_data VALUES('ALB',20070809,36.20,36.30,34.54,35.11,2257200);
INSERT INTO eod_data VALUES('ALB',20070810,34.60,38.77,32.92,37.71,2068500);
INSERT INTO eod_data VALUES('ALB',20070813,38.00,39.78,38.00,38.27,1253300);
INSERT INTO eod_data VALUES('ALB',20070814,38.29,38.84,36.84,36.91,896800);
INSERT INTO eod_data VALUES('ALB',20070815,36.75,37.36,35.86,35.90,817300);
INSERT INTO eod_data VALUES('ALB',20070816,35.60,35.88,34.13,35.15,1118300);
INSERT INTO eod_data VALUES('ALB',20070817,37.00,37.50,35.17,35.83,1076498);
INSERT INTO eod_data VALUES('ALB',20070820,35.75,37.43,35.48,37.09,684500);
INSERT INTO eod_data VALUES('ALB',20070821,36.76,37.33,36.47,37.04,489300);
INSERT INTO eod_data VALUES('ALB',20070822,37.42,38.23,37.10,37.98,647500);
INSERT INTO eod_data VALUES('ALB',20070823,37.98,38.22,37.60,38.00,535200);
INSERT INTO eod_data VALUES('ALB',20070824,37.89,38.78,37.60,38.78,335400);
INSERT INTO eod_data VALUES('AMD',19920828,4.81,4.81,4.75,4.75,630000);
INSERT INTO eod_data VALUES('AMD',19920831,4.88,5.06,4.81,5.06,3157400);
INSERT INTO eod_data VALUES('AMD',19920901,5.06,5.31,5.06,5.25,3070800);
INSERT INTO eod_data VALUES('AMD',19920902,5.31,5.75,5.31,5.69,4099400);
INSERT INTO eod_data VALUES('AMD',19920903,5.88,5.94,5.69,5.69,4328400);
INSERT INTO eod_data VALUES('AMD',19920904,5.69,5.75,5.44,5.56,1909600);
INSERT INTO eod_data VALUES('AMD',19920908,5.56,5.63,5.38,5.50,837000);
INSERT INTO eod_data VALUES('AMD',19920909,5.50,5.81,5.50,5.75,1609000);
INSERT INTO eod_data VALUES('AMD',19920910,5.81,6.13,5.81,6.13,3589200);
INSERT INTO eod_data VALUES('AMD',19920911,6.19,6.25,6.06,6.19,2791000);
INSERT INTO eod_data VALUES('AMD',19920914,6.31,6.50,6.06,6.13,3113600);
INSERT INTO eod_data VALUES('AMD',19920915,6.06,6.19,6.00,6.13,1594400);
INSERT INTO eod_data VALUES('AMD',19920916,5.88,6.19,5.88,6.06,1818400);
INSERT INTO eod_data VALUES('AMD',19920917,6.06,6.19,6.00,6.13,1261200);
INSERT INTO eod_data VALUES('AMD',19920918,6.13,6.25,6.06,6.13,987600);
INSERT INTO eod_data VALUES('AMD',19920921,6.13,6.19,6.06,6.13,607600);
INSERT INTO eod_data VALUES('AMD',19920922,6.06,6.13,6.00,6.00,1158400);
INSERT INTO eod_data VALUES('AMD',19920923,6.00,6.00,5.75,5.81,1257000);
INSERT INTO eod_data VALUES('AMD',19920924,5.81,6.00,5.81,5.88,1334200);
INSERT INTO eod_data VALUES('AMD',19920925,5.88,5.88,5.56,5.75,1419000);
INSERT INTO eod_data VALUES('AMD',19920928,5.63,5.81,5.50,5.75,930400);
INSERT INTO eod_data VALUES('AMD',19920929,5.81,5.81,5.69,5.75,844600);
INSERT INTO eod_data VALUES('AMD',19920930,5.75,5.75,5.56,5.63,930800);
INSERT INTO eod_data VALUES('AMD',19921001,5.56,5.56,5.31,5.44,1783600);
INSERT INTO eod_data VALUES('AMD',19921002,5.44,5.69,5.44,5.63,1918800);
INSERT INTO eod_data VALUES('AMD',19921005,5.50,5.94,5.38,5.88,3143800);
INSERT INTO eod_data VALUES('AMD',19921006,6.25,6.44,6.19,6.44,8264600);
INSERT INTO eod_data VALUES('AMD',19921007,6.44,6.50,6.19,6.19,4428800);
INSERT INTO eod_data VALUES('AMD',19921008,6.31,6.38,6.19,6.19,2119200);
INSERT INTO eod_data VALUES('AMD',19921009,6.19,6.25,5.69,5.94,5602000);
INSERT INTO eod_data VALUES('AMD',19921012,6.13,6.31,6.13,6.25,2753800);
INSERT INTO eod_data VALUES('AMD',19921013,6.31,6.44,6.25,6.38,2742000);
INSERT INTO eod_data VALUES('AMD',19921014,6.38,6.44,6.25,6.38,1701600);
INSERT INTO eod_data VALUES('AMD',19921015,6.31,6.38,6.19,6.31,1119800);
INSERT INTO eod_data VALUES('AMD',19921016,6.31,6.56,6.25,6.50,1938200);
INSERT INTO eod_data VALUES('AMD',19921019,6.50,6.88,6.44,6.88,4364200);
INSERT INTO eod_data VALUES('AMD',19921020,7.00,7.13,6.94,7.00,4838200);
INSERT INTO eod_data VALUES('AMD',19921021,7.00,7.19,7.00,7.13,1618200);
INSERT INTO eod_data VALUES('AMD',19921022,7.13,7.19,7.00,7.19,2074200);
INSERT INTO eod_data VALUES('AMD',19921023,7.19,7.19,7.06,7.19,1634600);
INSERT INTO eod_data VALUES('AMD',19921026,7.13,7.44,7.13,7.31,1088200);
INSERT INTO eod_data VALUES('AMD',19921027,7.38,7.44,7.38,7.38,1172600);
INSERT INTO eod_data VALUES('AMD',19921028,7.56,7.75,7.50,7.75,3728400);
INSERT INTO eod_data VALUES('AMD',19921029,7.75,7.94,7.56,7.94,2726000);
INSERT INTO eod_data VALUES('AMD',19921030,8.00,8.38,7.94,8.25,5054000);
INSERT INTO eod_data VALUES('AMD',19921102,8.25,8.31,7.88,7.94,3047800);
INSERT INTO eod_data VALUES('AMD',19921103,7.75,7.88,7.56,7.75,2085000);
INSERT INTO eod_data VALUES('AMD',19921104,7.75,8.19,7.75,8.13,1836800);
INSERT INTO eod_data VALUES('AMD',19921105,8.13,8.25,8.06,8.19,1351800);
INSERT INTO eod_data VALUES('AMD',19921106,8.13,8.19,8.06,8.13,770200);
INSERT INTO eod_data VALUES('AMD',19921109,8.06,8.13,7.75,8.00,1381600);
INSERT INTO eod_data VALUES('AMD',19921110,8.06,8.25,8.00,8.00,1561400);
INSERT INTO eod_data VALUES('AMD',19921111,8.06,8.19,8.06,8.19,1421000);
INSERT INTO eod_data VALUES('AMD',19921112,8.13,8.19,8.00,8.19,812200);
INSERT INTO eod_data VALUES('AMD',19921113,8.19,8.25,8.06,8.25,1004200);
INSERT INTO eod_data VALUES('AMD',19921116,8.13,8.31,8.06,8.19,1416400);
INSERT INTO eod_data VALUES('AMD',19921117,8.19,8.25,7.94,8.06,1327800);
INSERT INTO eod_data VALUES('AMD',19921118,8.00,8.19,7.94,8.19,1801200);
INSERT INTO eod_data VALUES('AMD',19921119,8.19,9.13,8.13,9.00,4703200);
INSERT INTO eod_data VALUES('AMD',19921120,9.00,9.25,8.81,9.19,4597400);
INSERT INTO eod_data VALUES('AMD',19921123,9.00,9.31,8.94,9.25,2875800);
INSERT INTO eod_data VALUES('AMD',19921124,9.19,9.25,8.94,9.00,1877000);
INSERT INTO eod_data VALUES('AMD',19921125,8.94,9.00,8.50,8.81,2559400);
INSERT INTO eod_data VALUES('AMD',19921127,8.69,8.88,8.63,8.69,862600);
INSERT INTO eod_data VALUES('AMD',19921130,8.75,8.94,8.69,8.94,1173400);
INSERT INTO eod_data VALUES('AMD',19921201,8.94,9.13,8.88,9.13,1237800);
INSERT INTO eod_data VALUES('AMD',19921202,9.13,9.19,8.94,8.94,1160200);
INSERT INTO eod_data VALUES('AMD',19921203,8.00,8.19,7.25,8.06,10517400);
INSERT INTO eod_data VALUES('AMD',19921204,8.13,8.44,7.88,8.38,3266200);
INSERT INTO eod_data VALUES('AMD',19921207,8.56,8.81,8.50,8.81,2007400);
INSERT INTO eod_data VALUES('AMD',19921208,8.88,9.06,8.75,8.81,2127400);
INSERT INTO eod_data VALUES('AMD',19921209,8.88,8.88,8.56,8.63,1443600);
INSERT INTO eod_data VALUES('AMD',19921210,8.69,8.75,8.31,8.44,2458400);
INSERT INTO eod_data VALUES('AMD',19921211,8.50,8.50,8.31,8.38,677800);
INSERT INTO eod_data VALUES('AMD',19921214,8.44,8.56,8.31,8.38,1161600);
INSERT INTO eod_data VALUES('AMD',19921215,8.38,8.38,8.06,8.19,1397400);
INSERT INTO eod_data VALUES('AMD',19921216,8.13,8.44,7.94,8.31,2871800);
INSERT INTO eod_data VALUES('AMD',19921217,8.44,9.06,8.44,9.00,4470800);
INSERT INTO eod_data VALUES('AMD',19921218,9.13,9.25,8.94,9.13,3738400);
INSERT INTO eod_data VALUES('AMD',19921221,9.13,9.19,9.00,9.13,1571600);
INSERT INTO eod_data VALUES('AMD',19921222,9.13,9.38,9.13,9.19,2435200);
INSERT INTO eod_data VALUES('AMD',19921223,8.88,8.88,8.50,8.81,3348600);
INSERT INTO eod_data VALUES('AMD',19921224,8.81,8.94,8.69,8.81,839400);
INSERT INTO eod_data VALUES('AMD',19921228,8.81,8.88,8.75,8.88,875000);
INSERT INTO eod_data VALUES('AMD',19921229,8.88,9.13,8.81,8.94,1217000);
INSERT INTO eod_data VALUES('AMD',19921230,8.94,9.13,8.88,9.06,961400);
INSERT INTO eod_data VALUES('AMD',19921231,9.06,9.06,8.94,9.06,956000);
INSERT INTO eod_data VALUES('AMD',19930104,9.06,9.06,8.81,8.81,1245400);
INSERT INTO eod_data VALUES('AMD',19930105,8.81,9.50,8.81,9.50,2275000);
INSERT INTO eod_data VALUES('AMD',19930106,9.63,10.00,9.63,9.88,4652800);
INSERT INTO eod_data VALUES('AMD',19930107,9.88,10.31,9.88,10.00,5842800);
INSERT INTO eod_data VALUES('AMD',19930108,10.19,10.75,9.50,9.63,6809400);
INSERT INTO eod_data VALUES('AMD',19930111,10.00,10.00,9.63,9.94,3502800);
INSERT INTO eod_data VALUES('AMD',19930112,9.94,10.13,9.69,9.75,2404800);
INSERT INTO eod_data VALUES('AMD',19930113,9.75,10.00,9.56,9.88,3667800);
INSERT INTO eod_data VALUES('AMD',19930114,10.00,10.19,10.00,10.19,3818600);
INSERT INTO eod_data VALUES('AMD',19930115,10.19,10.25,9.94,10.00,1907800);
INSERT INTO eod_data VALUES('AMD',19930118,10.00,10.06,9.81,10.00,1428400);
INSERT INTO eod_data VALUES('AMD',19930119,10.06,10.44,10.00,10.31,2302000);
INSERT INTO eod_data VALUES('AMD',19930120,10.38,10.38,9.88,10.06,1480000);
INSERT INTO eod_data VALUES('AMD',19930121,10.00,10.19,9.75,10.00,1571400);
INSERT INTO eod_data VALUES('AMD',19930122,9.88,10.00,9.81,9.88,926600);
INSERT INTO eod_data VALUES('AMD',19930125,9.88,10.06,9.88,9.94,1344800);
INSERT INTO eod_data VALUES('AMD',19930126,9.94,10.06,9.75,9.81,1645600);
INSERT INTO eod_data VALUES('AMD',19930127,9.94,10.00,9.63,9.69,1440200);
INSERT INTO eod_data VALUES('AMD',19930128,9.56,9.56,9.19,9.50,2708000);
INSERT INTO eod_data VALUES('AMD',19930129,9.38,9.56,9.31,9.38,1461200);
INSERT INTO eod_data VALUES('AMD',19930201,9.31,9.63,9.25,9.56,1500600);
INSERT INTO eod_data VALUES('AMD',19930202,9.69,10.13,9.69,10.13,2836200);
INSERT INTO eod_data VALUES('AMD',19930203,10.19,10.31,10.06,10.25,4327000);
INSERT INTO eod_data VALUES('AMD',19930204,10.25,10.44,10.06,10.06,2660400);
INSERT INTO eod_data VALUES('AMD',19930205,10.06,10.25,9.81,9.81,2049200);
INSERT INTO eod_data VALUES('AMD',19930208,9.88,10.06,9.81,9.88,1605200);
INSERT INTO eod_data VALUES('AMD',19930209,10.06,10.19,9.75,9.88,1364200);
INSERT INTO eod_data VALUES('AMD',19930210,10.13,10.13,9.81,9.88,1943000);
INSERT INTO eod_data VALUES('AMD',19930211,10.06,10.50,10.00,10.50,3184000);
INSERT INTO eod_data VALUES('AMD',19930212,10.50,10.75,10.31,10.69,4785600);
INSERT INTO eod_data VALUES('AMD',19930216,10.56,10.63,9.69,9.88,3633600);
INSERT INTO eod_data VALUES('AMD',19930217,10.00,10.38,9.94,10.19,2121800);
INSERT INTO eod_data VALUES('AMD',19930218,10.44,10.56,10.25,10.56,3353400);
INSERT INTO eod_data VALUES('AMD',19930219,10.69,11.19,10.63,11.06,3319000);
INSERT INTO eod_data VALUES('AMD',19930222,11.13,11.25,10.81,10.88,2321000);
INSERT INTO eod_data VALUES('AMD',19930223,11.00,11.06,10.69,10.69,1433800);
INSERT INTO eod_data VALUES('AMD',19930224,10.38,11.00,10.31,11.00,2535400);
INSERT INTO eod_data VALUES('AMD',19930225,11.06,11.25,11.00,11.06,1819400);
INSERT INTO eod_data VALUES('AMD',19930226,11.13,11.13,10.75,10.88,1337200);
INSERT INTO eod_data VALUES('AMD',19930301,10.94,10.94,10.56,10.63,1169600);
INSERT INTO eod_data VALUES('AMD',19930302,10.50,11.19,10.44,11.13,2703000);
INSERT INTO eod_data VALUES('AMD',19930303,11.31,11.50,11.25,11.44,3273200);
INSERT INTO eod_data VALUES('AMD',19930304,11.44,11.44,11.25,11.31,1501000);
INSERT INTO eod_data VALUES('AMD',19930305,11.31,11.75,10.94,11.63,2365200);
INSERT INTO eod_data VALUES('AMD',19930308,11.75,12.13,11.69,12.00,2496000);
INSERT INTO eod_data VALUES('AMD',19930309,12.00,12.13,11.75,11.81,1879000);
INSERT INTO eod_data VALUES('AMD',19930310,11.75,12.25,11.50,11.81,1168400);
INSERT INTO eod_data VALUES('AMD',19930311,12.00,12.19,11.88,11.88,1210400);
INSERT INTO eod_data VALUES('AMD',19930312,11.81,11.94,11.63,11.88,1250400);
INSERT INTO eod_data VALUES('AMD',19930315,12.00,12.06,11.88,11.94,1009400);
INSERT INTO eod_data VALUES('AMD',19930316,11.94,11.94,11.75,11.75,1063800);
INSERT INTO eod_data VALUES('AMD',19930317,11.81,11.88,11.25,11.56,1787800);
INSERT INTO eod_data VALUES('AMD',19930318,11.56,11.69,11.38,11.63,1207800);
INSERT INTO eod_data VALUES('AMD',19930319,11.69,11.69,11.25,11.31,1341000);
INSERT INTO eod_data VALUES('AMD',19930322,11.19,11.19,10.88,11.13,1682400);
INSERT INTO eod_data VALUES('AMD',19930323,11.06,11.31,10.94,11.00,899800);
INSERT INTO eod_data VALUES('AMD',19930324,10.94,11.25,10.81,11.13,1545400);
INSERT INTO eod_data VALUES('AMD',19930325,11.13,11.63,11.13,11.56,980800);
INSERT INTO eod_data VALUES('AMD',19930326,11.69,11.69,11.31,11.38,1018200);
INSERT INTO eod_data VALUES('AMD',19930329,11.56,11.56,11.38,11.44,731200);
INSERT INTO eod_data VALUES('AMD',19930330,11.50,11.56,11.38,11.50,1097000);
INSERT INTO eod_data VALUES('AMD',19930331,11.50,11.63,11.38,11.50,965400);
INSERT INTO eod_data VALUES('AMD',19930401,11.50,11.50,11.19,11.31,1125400);
INSERT INTO eod_data VALUES('AMD',19930402,11.19,11.31,10.56,10.69,2615800);
INSERT INTO eod_data VALUES('AMD',19930405,10.69,11.19,10.69,11.13,1545400);
INSERT INTO eod_data VALUES('AMD',19930406,11.88,12.00,11.63,11.75,5182200);
INSERT INTO eod_data VALUES('AMD',19930407,11.88,12.56,11.88,12.56,5576600);
INSERT INTO eod_data VALUES('AMD',19930408,12.63,12.75,12.38,12.44,2415400);
INSERT INTO eod_data VALUES('AMD',19930412,12.63,13.00,12.56,12.94,3725600);
INSERT INTO eod_data VALUES('AMD',19930413,12.94,13.00,12.19,12.38,2869000);
INSERT INTO eod_data VALUES('AMD',19930414,12.31,12.38,12.00,12.25,1259800);
INSERT INTO eod_data VALUES('AMD',19930415,12.25,12.25,12.00,12.19,1022000);
INSERT INTO eod_data VALUES('AMD',19930416,12.19,12.19,11.88,12.06,1496000);
INSERT INTO eod_data VALUES('AMD',19930419,13.63,14.19,13.56,14.00,10874800);
INSERT INTO eod_data VALUES('AMD',19930420,13.94,14.00,13.69,13.81,3061200);
INSERT INTO eod_data VALUES('AMD',19930421,13.88,14.50,13.81,14.50,3243000);
INSERT INTO eod_data VALUES('AMD',19930422,14.38,15.56,14.31,15.50,6373600);
INSERT INTO eod_data VALUES('AMD',19930423,15.50,16.44,15.19,15.25,7613400);
INSERT INTO eod_data VALUES('AMD',19930426,15.25,15.25,14.44,14.50,3438800);
INSERT INTO eod_data VALUES('AMD',19930427,14.50,14.94,14.25,14.88,3298000);
INSERT INTO eod_data VALUES('AMD',19930428,14.94,15.25,14.81,15.06,2093600);
INSERT INTO eod_data VALUES('AMD',19930429,14.88,14.94,14.56,14.56,1769000);
INSERT INTO eod_data VALUES('AMD',19930430,14.00,14.25,13.63,14.06,4126000);
INSERT INTO eod_data VALUES('AMD',19930503,14.25,14.81,14.19,14.69,1764400);
INSERT INTO eod_data VALUES('AMD',19930504,14.75,15.13,14.50,15.13,2454600);
INSERT INTO eod_data VALUES('AMD',19930505,15.13,15.31,14.69,14.75,2085400);
INSERT INTO eod_data VALUES('AMD',19930506,14.63,14.69,14.31,14.38,2481800);
INSERT INTO eod_data VALUES('AMD',19930507,14.38,14.75,14.31,14.75,974400);
INSERT INTO eod_data VALUES('AMD',19930510,14.75,15.00,14.75,14.75,1596400);
INSERT INTO eod_data VALUES('AMD',19930511,14.50,14.88,14.50,14.56,1134200);
INSERT INTO eod_data VALUES('AMD',19930512,14.56,14.63,14.44,14.44,988400);
INSERT INTO eod_data VALUES('AMD',19930513,14.31,14.50,14.19,14.44,1272800);
INSERT INTO eod_data VALUES('AMD',19930514,14.44,14.63,14.19,14.25,845200);
INSERT INTO eod_data VALUES('AMD',19930517,14.19,14.25,13.63,14.00,3517200);
INSERT INTO eod_data VALUES('AMD',19930518,14.19,14.44,14.13,14.25,2214000);
INSERT INTO eod_data VALUES('AMD',19930519,14.38,14.81,14.00,14.56,3693400);
INSERT INTO eod_data VALUES('AMD',19930520,14.63,14.75,14.31,14.38,1677800);
INSERT INTO eod_data VALUES('AMD',19930521,14.50,14.69,14.31,14.44,1351000);
INSERT INTO eod_data VALUES('AMD',19930524,14.38,14.63,14.31,14.50,555200);
INSERT INTO eod_data VALUES('AMD',19930525,14.50,14.81,14.50,14.81,1706800);
INSERT INTO eod_data VALUES('AMD',19930526,14.94,15.25,14.88,15.19,2923400);
INSERT INTO eod_data VALUES('AMD',19930527,15.31,15.38,14.69,14.69,2125600);
INSERT INTO eod_data VALUES('AMD',19930528,14.69,14.69,14.00,14.31,1563000);
INSERT INTO eod_data VALUES('AMD',19930601,14.25,14.63,14.06,14.13,1784800);
INSERT INTO eod_data VALUES('AMD',19930602,14.19,14.19,13.81,13.81,1769800);
INSERT INTO eod_data VALUES('AMD',19930603,13.88,14.38,13.81,14.25,1824800);
INSERT INTO eod_data VALUES('AMD',19930604,14.31,14.31,14.00,14.00,713000);
INSERT INTO eod_data VALUES('AMD',19930607,12.38,12.38,11.00,11.88,10375400);
INSERT INTO eod_data VALUES('AMD',19930608,11.81,11.94,11.63,11.94,3050400);
INSERT INTO eod_data VALUES('AMD',19930609,11.88,12.00,11.44,11.50,3360000);
INSERT INTO eod_data VALUES('AMD',19930610,11.38,11.44,11.00,11.13,4341000);
INSERT INTO eod_data VALUES('AMD',19930611,11.13,11.19,10.50,10.56,7619600);
INSERT INTO eod_data VALUES('AMD',19930614,10.75,10.75,10.50,10.69,2789600);
INSERT INTO eod_data VALUES('AMD',19930615,11.00,11.31,10.81,10.88,4831200);
INSERT INTO eod_data VALUES('AMD',19930616,11.06,11.06,10.38,10.50,6180400);
INSERT INTO eod_data VALUES('AMD',19930617,10.63,10.63,10.19,10.31,3017000);
INSERT INTO eod_data VALUES('AMD',19930618,10.44,10.63,10.25,10.38,3165000);
INSERT INTO eod_data VALUES('AMD',19930621,10.38,10.69,10.38,10.69,1594200);
INSERT INTO eod_data VALUES('AMD',19930622,10.69,10.69,10.56,10.69,1288800);
INSERT INTO eod_data VALUES('AMD',19930623,10.63,10.69,10.50,10.56,1380400);
INSERT INTO eod_data VALUES('AMD',19930624,10.38,10.63,10.25,10.63,1679600);
INSERT INTO eod_data VALUES('AMD',19930625,10.56,10.94,10.50,10.69,1179600);
INSERT INTO eod_data VALUES('AMD',19930628,10.75,11.19,10.75,11.06,1718400);
INSERT INTO eod_data VALUES('AMD',19930629,11.56,12.00,11.38,12.00,4847600);
INSERT INTO eod_data VALUES('AMD',19930630,11.88,12.19,11.88,12.06,2944200);
INSERT INTO eod_data VALUES('AMD',19930701,12.06,12.25,11.88,12.06,1887800);
INSERT INTO eod_data VALUES('AMD',19930702,11.88,12.06,11.81,11.94,2163400);
INSERT INTO eod_data VALUES('AMD',19930706,12.13,12.38,11.56,11.63,2770000);
INSERT INTO eod_data VALUES('AMD',19930707,11.75,12.06,11.75,12.00,2045400);
INSERT INTO eod_data VALUES('AMD',19930708,12.13,12.44,12.00,12.44,1574800);
INSERT INTO eod_data VALUES('AMD',19930709,12.50,12.63,12.38,12.44,1177000);
INSERT INTO eod_data VALUES('AMD',19930712,12.50,12.50,12.06,12.31,1636200);
INSERT INTO eod_data VALUES('AMD',19930713,12.38,12.38,12.19,12.31,791200);
INSERT INTO eod_data VALUES('AMD',19930714,12.25,12.56,12.19,12.50,1429200);
INSERT INTO eod_data VALUES('AMD',19930715,12.50,12.50,12.13,12.19,1321000);
INSERT INTO eod_data VALUES('AMD',19930716,12.06,12.13,11.38,11.50,1794400);
INSERT INTO eod_data VALUES('AMD',19930719,11.50,11.75,11.50,11.63,1349200);
INSERT INTO eod_data VALUES('AMD',19930720,11.63,12.31,11.63,12.25,1932800);
INSERT INTO eod_data VALUES('AMD',19930721,12.75,12.88,12.31,12.44,1956400);
INSERT INTO eod_data VALUES('AMD',19930722,12.44,12.50,12.13,12.19,1148600);
INSERT INTO eod_data VALUES('AMD',19930723,12.19,12.19,12.06,12.19,636600);
INSERT INTO eod_data VALUES('AMD',19930726,12.25,12.38,12.25,12.31,582000);
INSERT INTO eod_data VALUES('AMD',19930727,12.38,12.38,12.06,12.19,683200);
INSERT INTO eod_data VALUES('AMD',19930728,12.19,12.19,12.06,12.13,492400);
INSERT INTO eod_data VALUES('AMD',19930729,12.00,12.06,11.88,11.94,830200);
INSERT INTO eod_data VALUES('AMD',19930730,11.94,11.94,11.75,11.94,380600);
INSERT INTO eod_data VALUES('AMD',19930802,12.13,12.44,12.13,12.31,980200);
INSERT INTO eod_data VALUES('AMD',19930803,12.44,12.56,12.31,12.50,1295800);
INSERT INTO eod_data VALUES('AMD',19930804,12.56,12.94,12.44,12.94,1949400);
INSERT INTO eod_data VALUES('AMD',19930805,13.00,13.63,13.00,13.50,3088600);
INSERT INTO eod_data VALUES('AMD',19930806,13.81,14.13,13.69,14.13,2536800);
INSERT INTO eod_data VALUES('AMD',19930809,14.13,14.50,13.88,14.31,2018000);
INSERT INTO eod_data VALUES('AMD',19930810,14.25,14.38,14.13,14.19,1779000);
INSERT INTO eod_data VALUES('AMD',19930811,14.75,15.13,14.63,14.81,3783600);
INSERT INTO eod_data VALUES('AMD',19930812,15.00,15.06,14.69,15.06,2327800);
INSERT INTO eod_data VALUES('AMD',19930813,15.06,15.13,14.88,15.13,1142400);
INSERT INTO eod_data VALUES('AMD',19930816,14.94,15.63,14.94,15.63,1881000);
INSERT INTO eod_data VALUES('AMD',19930817,15.63,16.13,15.63,15.94,3411000);
INSERT INTO eod_data VALUES('AMD',19930818,16.19,16.31,15.63,15.69,3230200);
INSERT INTO eod_data VALUES('AMD',19930819,15.75,16.06,15.00,15.00,2714200);
INSERT INTO eod_data VALUES('AMD',19930820,15.50,15.69,15.31,15.50,2802800);
INSERT INTO eod_data VALUES('AMD',19930823,15.50,15.88,15.25,15.81,1220600);
INSERT INTO eod_data VALUES('AMD',19930824,15.63,15.69,15.50,15.50,1904200);
INSERT INTO eod_data VALUES('AMD',19930825,15.50,15.75,15.19,15.31,2550000);
INSERT INTO eod_data VALUES('AMD',19930826,15.31,15.50,15.13,15.44,2373400);
INSERT INTO eod_data VALUES('AMD',19930827,15.25,15.69,15.19,15.63,1193000);
INSERT INTO eod_data VALUES('AMD',19930830,15.63,15.81,15.56,15.75,878200);
INSERT INTO eod_data VALUES('AMD',19930831,15.88,16.25,15.88,16.19,2652600);
INSERT INTO eod_data VALUES('AMD',19930901,16.00,16.13,15.81,15.81,1276400);
INSERT INTO eod_data VALUES('AMD',19930902,15.63,15.75,15.31,15.50,1747000);
INSERT INTO eod_data VALUES('AMD',19930903,15.56,15.69,14.25,14.50,8231800);
INSERT INTO eod_data VALUES('AMD',19930907,13.75,13.94,13.56,13.81,4479000);
INSERT INTO eod_data VALUES('AMD',19930908,13.94,14.25,13.00,13.69,3704800);
INSERT INTO eod_data VALUES('AMD',19930909,13.56,14.06,13.50,13.88,2849800);
INSERT INTO eod_data VALUES('AMD',19930910,14.13,14.38,13.94,14.25,1508600);
INSERT INTO eod_data VALUES('AMD',19930913,14.38,14.56,14.13,14.19,1097000);
INSERT INTO eod_data VALUES('AMD',19930914,13.94,13.94,13.75,13.88,1449800);
INSERT INTO eod_data VALUES('AMD',19930915,13.81,14.13,13.69,13.88,1474800);
INSERT INTO eod_data VALUES('AMD',19930916,14.13,14.38,14.00,14.38,1354600);
INSERT INTO eod_data VALUES('AMD',19930917,14.38,14.88,14.38,14.69,2255000);
INSERT INTO eod_data VALUES('AMD',19930920,14.69,15.06,14.69,14.88,1599800);
INSERT INTO eod_data VALUES('AMD',19930921,14.81,14.88,14.13,14.44,1508600);
INSERT INTO eod_data VALUES('AMD',19930922,14.56,15.06,14.56,14.94,1407000);
INSERT INTO eod_data VALUES('AMD',19930923,15.00,15.31,15.00,15.06,960400);
INSERT INTO eod_data VALUES('AMD',19930924,15.06,15.31,14.88,15.00,1074400);
INSERT INTO eod_data VALUES('AMD',19930927,15.00,15.13,14.63,14.69,1968200);
INSERT INTO eod_data VALUES('AMD',19930928,14.50,15.13,14.13,15.00,2489400);
INSERT INTO eod_data VALUES('AMD',19930929,15.00,15.00,14.00,14.06,3626000);
INSERT INTO eod_data VALUES('AMD',19930930,14.13,14.13,13.00,13.19,4096200);
INSERT INTO eod_data VALUES('AMD',19931001,13.31,13.38,12.50,12.94,5574200);
INSERT INTO eod_data VALUES('AMD',19931004,13.13,13.38,13.00,13.38,4936400);
INSERT INTO eod_data VALUES('AMD',19931005,12.88,13.06,10.69,11.00,15995800);
INSERT INTO eod_data VALUES('AMD',19931006,10.94,10.94,10.38,10.50,10692600);
INSERT INTO eod_data VALUES('AMD',19931007,10.50,10.56,10.06,10.38,6984200);
INSERT INTO eod_data VALUES('AMD',19931008,10.50,10.63,10.00,10.25,6300600);
INSERT INTO eod_data VALUES('AMD',19931011,10.38,10.56,10.06,10.06,4376800);
INSERT INTO eod_data VALUES('AMD',19931012,10.38,10.44,10.19,10.19,3010600);
INSERT INTO eod_data VALUES('AMD',19931013,10.13,10.50,10.00,10.06,2981800);
INSERT INTO eod_data VALUES('AMD',19931014,10.06,10.19,9.75,9.94,3260600);
INSERT INTO eod_data VALUES('AMD',19931015,10.19,10.38,10.06,10.13,3329200);
INSERT INTO eod_data VALUES('AMD',19931018,10.25,10.38,10.06,10.06,1531200);
INSERT INTO eod_data VALUES('AMD',19931019,10.06,10.25,9.69,9.75,3164200);
INSERT INTO eod_data VALUES('AMD',19931020,9.75,9.94,9.38,9.44,2230600);
INSERT INTO eod_data VALUES('AMD',19931021,9.44,10.00,8.94,9.94,4341000);
INSERT INTO eod_data VALUES('AMD',19931022,10.06,10.25,9.88,10.00,2317000);
INSERT INTO eod_data VALUES('AMD',19931025,9.88,10.13,9.81,9.88,2236200);
INSERT INTO eod_data VALUES('AMD',19931026,9.94,9.94,9.50,9.69,3151200);
INSERT INTO eod_data VALUES('AMD',19931027,9.75,10.06,9.69,9.94,2614800);
INSERT INTO eod_data VALUES('AMD',19931028,9.63,9.88,9.63,9.88,4515400);
INSERT INTO eod_data VALUES('AMD',19931029,9.88,10.13,9.75,9.88,1815600);
INSERT INTO eod_data VALUES('AMD',19931101,10.00,10.25,10.00,10.19,1625200);
INSERT INTO eod_data VALUES('AMD',19931102,10.19,10.25,10.00,10.13,1635400);
INSERT INTO eod_data VALUES('AMD',19931103,10.00,10.00,9.69,9.81,2234400);
INSERT INTO eod_data VALUES('AMD',19931104,9.81,9.94,9.38,9.44,1576600);
INSERT INTO eod_data VALUES('AMD',19931105,9.44,9.75,9.38,9.63,1408200);
INSERT INTO eod_data VALUES('AMD',19931108,9.69,9.69,9.44,9.50,990800);
INSERT INTO eod_data VALUES('AMD',19931109,9.69,9.69,9.38,9.44,999600);
INSERT INTO eod_data VALUES('AMD',19931110,9.75,9.94,9.56,9.81,2258600);
INSERT INTO eod_data VALUES('AMD',19931111,9.88,10.13,9.81,10.00,1953600);
INSERT INTO eod_data VALUES('AMD',19931112,10.00,10.06,9.88,9.88,1170800);
INSERT INTO eod_data VALUES('AMD',19931115,9.88,10.13,9.88,10.00,947200);
INSERT INTO eod_data VALUES('AMD',19931116,10.06,10.06,9.63,9.81,1888200);
INSERT INTO eod_data VALUES('AMD',19931117,9.75,9.81,9.44,9.50,1319400);
INSERT INTO eod_data VALUES('AMD',19931118,9.44,9.50,9.13,9.13,2713800);
INSERT INTO eod_data VALUES('AMD',19931119,9.06,9.56,9.06,9.25,3410600);
INSERT INTO eod_data VALUES('AMD',19931122,9.25,9.38,8.94,9.13,2303200);
INSERT INTO eod_data VALUES('AMD',19931123,9.19,9.31,9.00,9.25,2105400);
INSERT INTO eod_data VALUES('AMD',19931124,9.38,9.63,9.25,9.50,2414000);
INSERT INTO eod_data VALUES('AMD',19931126,9.63,9.69,9.50,9.56,311800);
INSERT INTO eod_data VALUES('AMD',19931129,9.63,9.75,9.44,9.44,1276200);
INSERT INTO eod_data VALUES('AMD',19931130,9.44,9.56,9.38,9.50,1029000);
INSERT INTO eod_data VALUES('AMD',19931201,9.56,9.69,9.44,9.44,1411200);
INSERT INTO eod_data VALUES('AMD',19931202,9.50,9.50,9.19,9.31,1698600);
INSERT INTO eod_data VALUES('AMD',19931203,9.38,9.44,9.25,9.25,1124400);
INSERT INTO eod_data VALUES('AMD',19931206,9.19,9.19,8.81,8.88,2659600);
INSERT INTO eod_data VALUES('AMD',19931207,8.81,9.13,8.69,9.06,2383800);
INSERT INTO eod_data VALUES('AMD',19931208,9.13,9.19,8.94,9.06,1036400);
INSERT INTO eod_data VALUES('AMD',19931209,8.94,9.13,8.75,8.81,1901400);
INSERT INTO eod_data VALUES('AMD',19931210,8.81,8.88,8.69,8.81,1230000);
INSERT INTO eod_data VALUES('AMD',19931213,8.94,9.06,8.81,9.06,1057600);
INSERT INTO eod_data VALUES('AMD',19931214,9.13,9.19,8.88,9.00,1161000);
INSERT INTO eod_data VALUES('AMD',19931215,9.00,9.13,8.94,9.00,883800);
INSERT INTO eod_data VALUES('AMD',19931216,9.06,9.13,8.81,8.81,963600);
INSERT INTO eod_data VALUES('AMD',19931217,8.88,9.00,8.81,8.94,1173200);
INSERT INTO eod_data VALUES('AMD',19931220,9.06,9.06,8.81,8.88,1062600);
INSERT INTO eod_data VALUES('AMD',19931221,8.63,8.69,8.50,8.56,1791400);
INSERT INTO eod_data VALUES('AMD',19931222,8.63,8.81,8.63,8.69,1505600);
INSERT INTO eod_data VALUES('AMD',19931223,8.69,8.81,8.56,8.69,1838400);
INSERT INTO eod_data VALUES('AMD',19931227,8.69,8.88,8.63,8.75,781800);
INSERT INTO eod_data VALUES('AMD',19931228,8.81,9.13,8.81,9.06,1678600);
INSERT INTO eod_data VALUES('AMD',19931229,8.88,8.94,8.81,8.88,917600);
INSERT INTO eod_data VALUES('AMD',19931230,8.81,9.00,8.75,8.88,1081600);
INSERT INTO eod_data VALUES('AMD',19931231,8.88,9.06,8.88,8.88,1021400);
INSERT INTO eod_data VALUES('AMD',19940103,8.88,9.00,8.88,8.94,999400);
INSERT INTO eod_data VALUES('AMD',19940104,8.94,9.13,8.94,9.13,1065800);
INSERT INTO eod_data VALUES('AMD',19940105,9.13,9.25,9.00,9.06,1698200);
INSERT INTO eod_data VALUES('AMD',19940106,9.06,9.13,8.69,9.13,2352800);
INSERT INTO eod_data VALUES('AMD',19940107,8.44,9.19,8.38,9.19,6259600);
INSERT INTO eod_data VALUES('AMD',19940110,9.19,9.19,8.88,9.06,2314600);
INSERT INTO eod_data VALUES('AMD',19940111,9.13,9.13,8.81,8.88,1121800);
INSERT INTO eod_data VALUES('AMD',19940112,9.00,9.06,8.88,8.94,1854800);
INSERT INTO eod_data VALUES('AMD',19940113,8.88,9.06,8.88,9.06,1356600);
INSERT INTO eod_data VALUES('AMD',19940114,9.06,9.44,9.06,9.44,1812200);
INSERT INTO eod_data VALUES('AMD',19940117,9.38,9.81,9.38,9.75,2524800);
INSERT INTO eod_data VALUES('AMD',19940118,9.75,9.88,9.69,9.75,2221600);
INSERT INTO eod_data VALUES('AMD',19940119,9.63,9.69,9.44,9.56,1523800);
INSERT INTO eod_data VALUES('AMD',19940120,9.63,9.63,9.31,9.38,605000);
INSERT INTO eod_data VALUES('AMD',19940121,9.44,9.63,9.25,9.63,1056000);
INSERT INTO eod_data VALUES('AMD',19940124,9.56,10.31,9.50,10.25,3764200);
INSERT INTO eod_data VALUES('AMD',19940125,10.50,10.50,10.00,10.00,2290600);
INSERT INTO eod_data VALUES('AMD',19940126,10.44,10.69,10.25,10.31,3204800);
INSERT INTO eod_data VALUES('AMD',19940127,10.44,10.50,10.13,10.38,2395800);
INSERT INTO eod_data VALUES('AMD',19940128,10.38,10.38,10.19,10.19,993000);
INSERT INTO eod_data VALUES('AMD',19940131,10.31,10.38,10.19,10.25,1577000);
INSERT INTO eod_data VALUES('AMD',19940201,10.19,10.19,10.06,10.13,761200);
INSERT INTO eod_data VALUES('AMD',19940202,10.25,10.38,10.13,10.31,1217400);
INSERT INTO eod_data VALUES('AMD',19940203,10.31,10.44,10.19,10.44,1434400);
INSERT INTO eod_data VALUES('AMD',19940204,10.44,10.44,10.06,10.19,2424000);
INSERT INTO eod_data VALUES('AMD',19940207,10.13,10.25,10.06,10.19,1584800);
INSERT INTO eod_data VALUES('AMD',19940208,10.25,11.06,10.19,11.00,3217400);
INSERT INTO eod_data VALUES('AMD',19940209,10.94,11.13,10.81,10.94,2998400);
INSERT INTO eod_data VALUES('AMD',19940210,11.00,11.00,10.75,10.88,1378000);
INSERT INTO eod_data VALUES('AMD',19940211,10.75,10.81,10.50,10.63,623800);
INSERT INTO eod_data VALUES('AMD',19940214,10.75,10.75,10.56,10.69,805600);
INSERT INTO eod_data VALUES('AMD',19940215,10.69,11.00,10.63,10.94,1387800);
INSERT INTO eod_data VALUES('AMD',19940216,11.00,11.00,10.75,10.88,852400);
INSERT INTO eod_data VALUES('AMD',19940217,10.94,11.25,10.88,11.00,1442200);
INSERT INTO eod_data VALUES('AMD',19940218,11.00,11.00,10.75,10.88,811800);
INSERT INTO eod_data VALUES('AMD',19940222,10.81,10.94,10.75,10.88,868800);
INSERT INTO eod_data VALUES('AMD',19940223,10.88,11.19,10.88,10.94,1263000);
INSERT INTO eod_data VALUES('AMD',19940224,10.94,10.94,10.50,10.75,1363600);
INSERT INTO eod_data VALUES('AMD',19940225,10.81,10.88,10.56,10.63,710200);
INSERT INTO eod_data VALUES('AMD',19940228,10.69,10.81,10.69,10.75,498600);
INSERT INTO eod_data VALUES('AMD',19940301,10.75,10.88,10.69,10.88,832000);
INSERT INTO eod_data VALUES('AMD',19940302,10.75,10.94,10.63,10.88,2365000);
INSERT INTO eod_data VALUES('AMD',19940303,10.88,11.88,10.88,11.75,3274200);
INSERT INTO eod_data VALUES('AMD',19940304,11.81,12.06,11.31,11.69,3526400);
INSERT INTO eod_data VALUES('AMD',19940307,11.56,11.69,11.31,11.31,3256400);
INSERT INTO eod_data VALUES('AMD',19940308,11.13,11.19,10.63,10.75,2756600);
INSERT INTO eod_data VALUES('AMD',19940309,11.06,11.63,11.06,11.38,2927000);
INSERT INTO eod_data VALUES('AMD',19940310,11.50,14.50,11.06,14.44,7915800);
INSERT INTO eod_data VALUES('AMD',19940311,14.44,14.50,13.94,14.13,21373600);
INSERT INTO eod_data VALUES('AMD',19940314,14.00,14.25,13.75,13.88,4865800);
INSERT INTO eod_data VALUES('AMD',19940315,14.19,14.56,14.13,14.31,5307000);
INSERT INTO eod_data VALUES('AMD',19940316,14.38,14.88,14.38,14.75,5640000);
INSERT INTO eod_data VALUES('AMD',19940317,14.75,14.81,14.50,14.81,2666200);
INSERT INTO eod_data VALUES('AMD',19940318,14.81,15.13,14.75,14.88,4991000);
INSERT INTO eod_data VALUES('AMD',19940321,14.88,15.50,14.69,15.44,4381800);
INSERT INTO eod_data VALUES('AMD',19940322,15.44,15.88,15.38,15.63,4391800);
INSERT INTO eod_data VALUES('AMD',19940323,15.63,15.63,15.31,15.38,2300600);
INSERT INTO eod_data VALUES('AMD',19940324,15.13,15.31,14.75,15.00,2636200);
INSERT INTO eod_data VALUES('AMD',19940325,15.13,15.19,14.69,14.81,2612200);
INSERT INTO eod_data VALUES('AMD',19940328,14.81,14.81,13.88,14.56,4231400);
INSERT INTO eod_data VALUES('AMD',19940329,14.88,14.88,14.63,14.63,4552400);
INSERT INTO eod_data VALUES('AMD',19940330,14.75,15.50,14.69,15.44,4935600);
INSERT INTO eod_data VALUES('AMD',19940331,15.56,15.75,14.38,15.63,4938400);
INSERT INTO eod_data VALUES('AMD',19940404,15.31,15.81,14.88,15.50,5397200);
INSERT INTO eod_data VALUES('AMD',19940405,15.50,15.88,14.94,15.13,5006200);
INSERT INTO eod_data VALUES('AMD',19940406,15.19,15.19,14.38,14.63,3113000);
INSERT INTO eod_data VALUES('AMD',19940407,14.69,14.69,14.06,14.25,3524200);
INSERT INTO eod_data VALUES('AMD',19940408,14.19,14.19,13.81,14.00,2726400);
INSERT INTO eod_data VALUES('AMD',19940411,13.88,14.00,13.69,13.81,2289800);
INSERT INTO eod_data VALUES('AMD',19940412,13.50,13.50,12.75,12.81,3878400);
INSERT INTO eod_data VALUES('AMD',19940413,12.94,13.00,12.56,12.75,2080800);
INSERT INTO eod_data VALUES('AMD',19940414,12.38,12.85,12.38,12.56,1666400);
INSERT INTO eod_data VALUES('AMD',19940415,12.31,12.44,11.94,12.00,2478800);
INSERT INTO eod_data VALUES('AMD',19940418,12.19,12.31,11.75,12.00,1798400);
INSERT INTO eod_data VALUES('AMD',19940419,12.13,12.25,11.38,11.81,2239200);
INSERT INTO eod_data VALUES('AMD',19940420,11.94,12.06,11.69,12.00,1757800);
INSERT INTO eod_data VALUES('AMD',19940421,12.13,12.94,12.13,12.81,3995800);
INSERT INTO eod_data VALUES('AMD',19940422,13.00,13.06,12.50,12.75,1664400);
INSERT INTO eod_data VALUES('AMD',19940425,12.69,12.94,12.69,12.88,659000);
INSERT INTO eod_data VALUES('AMD',19940426,13.50,13.63,13.31,13.44,2061400);
INSERT INTO eod_data VALUES('AMD',19940428,13.56,13.69,12.88,13.00,2086000);
INSERT INTO eod_data VALUES('AMD',19940429,12.94,13.25,12.75,13.19,1873800);
INSERT INTO eod_data VALUES('AMD',19940502,13.19,13.63,13.00,13.38,1313600);
INSERT INTO eod_data VALUES('AMD',19940503,13.13,13.13,12.56,12.94,3369800);
INSERT INTO eod_data VALUES('AMD',19940504,12.94,13.06,12.63,12.63,1219200);
INSERT INTO eod_data VALUES('AMD',19940505,12.69,12.75,12.44,12.50,1213000);
INSERT INTO eod_data VALUES('AMD',19940506,12.25,12.44,12.19,12.25,1245000);
INSERT INTO eod_data VALUES('AMD',19940509,12.13,12.41,12.06,12.38,1276200);
INSERT INTO eod_data VALUES('AMD',19940510,12.63,12.69,12.50,12.63,1536600);
INSERT INTO eod_data VALUES('AMD',19940511,12.63,12.69,12.00,12.06,2489000);
INSERT INTO eod_data VALUES('AMD',19940512,12.19,12.19,11.88,11.88,1348000);
INSERT INTO eod_data VALUES('AMD',19940513,11.88,12.00,11.31,11.88,2556600);
INSERT INTO eod_data VALUES('AMD',19940516,11.94,12.00,11.75,11.81,774200);
INSERT INTO eod_data VALUES('AMD',19940517,11.88,11.94,11.44,11.81,1683000);
INSERT INTO eod_data VALUES('AMD',19940518,12.00,12.63,12.00,12.44,1416600);
INSERT INTO eod_data VALUES('AMD',19940519,12.50,13.06,12.44,12.81,1504000);
INSERT INTO eod_data VALUES('AMD',19940520,12.88,12.88,12.56,12.56,917000);
INSERT INTO eod_data VALUES('AMD',19940523,12.75,13.06,12.69,12.94,1719600);
INSERT INTO eod_data VALUES('AMD',19940524,13.00,13.50,12.94,13.50,2896800);
INSERT INTO eod_data VALUES('AMD',19940525,13.31,13.56,13.13,13.50,1518400);
INSERT INTO eod_data VALUES('AMD',19940526,13.50,13.50,13.19,13.38,756400);
INSERT INTO eod_data VALUES('AMD',19940527,13.25,13.31,13.00,13.13,628400);
INSERT INTO eod_data VALUES('AMD',19940531,12.94,13.56,12.88,13.50,998200);
INSERT INTO eod_data VALUES('AMD',19940601,13.69,14.44,13.69,14.44,3846000);
INSERT INTO eod_data VALUES('AMD',19940602,14.56,14.81,14.50,14.56,2466400);
INSERT INTO eod_data VALUES('AMD',19940603,14.69,14.81,14.13,14.13,2361200);
INSERT INTO eod_data VALUES('AMD',19940606,14.25,14.38,13.94,14.00,1371000);
INSERT INTO eod_data VALUES('AMD',19940607,13.94,14.19,13.81,13.88,841000);
INSERT INTO eod_data VALUES('AMD',19940608,13.69,13.75,12.88,13.19,2300000);
INSERT INTO eod_data VALUES('AMD',19940609,13.19,13.19,12.88,13.06,1606200);
INSERT INTO eod_data VALUES('AMD',19940610,13.19,13.50,13.13,13.44,1362200);
INSERT INTO eod_data VALUES('AMD',19940613,13.44,13.63,13.25,13.31,1464600);
INSERT INTO eod_data VALUES('AMD',19940614,13.25,13.69,13.25,13.44,961800);
INSERT INTO eod_data VALUES('AMD',19940615,13.38,13.56,13.06,13.25,1017800);
INSERT INTO eod_data VALUES('AMD',19940616,13.19,13.44,12.94,13.00,1298000);
INSERT INTO eod_data VALUES('AMD',19940617,13.00,13.19,12.81,13.00,962200);
INSERT INTO eod_data VALUES('AMD',19940620,12.81,13.00,12.69,12.75,705200);
INSERT INTO eod_data VALUES('AMD',19940621,12.63,12.69,12.13,12.38,1494200);
INSERT INTO eod_data VALUES('AMD',19940622,12.50,12.94,12.44,12.88,976600);
INSERT INTO eod_data VALUES('AMD',19940623,12.75,12.88,12.31,12.31,849600);
INSERT INTO eod_data VALUES('AMD',19940624,12.13,12.31,11.88,12.19,2379800);
INSERT INTO eod_data VALUES('AMD',19940627,12.00,12.81,12.00,12.75,782400);
INSERT INTO eod_data VALUES('AMD',19940628,12.69,13.06,12.56,13.06,1699200);
INSERT INTO eod_data VALUES('AMD',19940629,13.00,13.31,12.94,13.25,2257000);
INSERT INTO eod_data VALUES('AMD',19940630,13.31,13.44,12.38,12.50,2804800);
INSERT INTO eod_data VALUES('AMD',19940701,12.38,13.06,12.06,13.00,3050000);
INSERT INTO eod_data VALUES('AMD',19940705,13.00,13.19,12.88,12.94,951600);
INSERT INTO eod_data VALUES('AMD',19940706,12.75,12.81,12.44,12.50,1025600);
INSERT INTO eod_data VALUES('AMD',19940707,12.63,13.19,12.56,13.19,961800);
INSERT INTO eod_data VALUES('AMD',19940708,13.06,13.69,13.00,13.38,2148200);
INSERT INTO eod_data VALUES('AMD',19940711,13.50,13.50,13.25,13.50,1249200);
INSERT INTO eod_data VALUES('AMD',19940712,13.25,13.44,13.13,13.38,996800);
INSERT INTO eod_data VALUES('AMD',19940713,13.44,13.44,13.06,13.25,1566000);
INSERT INTO eod_data VALUES('AMD',19940714,13.31,13.50,13.00,13.00,1437600);
INSERT INTO eod_data VALUES('AMD',19940715,13.00,13.19,12.50,12.69,1682400);
INSERT INTO eod_data VALUES('AMD',19940718,12.63,12.94,12.56,12.75,995800);
INSERT INTO eod_data VALUES('AMD',19940719,12.75,12.75,12.38,12.38,934400);
INSERT INTO eod_data VALUES('AMD',19940720,12.44,12.44,12.19,12.31,1711400);
INSERT INTO eod_data VALUES('AMD',19940721,12.25,13.00,12.25,12.94,2212600);
INSERT INTO eod_data VALUES('AMD',19940722,12.88,13.06,12.75,12.94,968600);
INSERT INTO eod_data VALUES('AMD',19940725,12.94,12.94,12.63,12.75,942800);
INSERT INTO eod_data VALUES('AMD',19940726,12.75,12.81,12.75,12.81,604600);
INSERT INTO eod_data VALUES('AMD',19940727,12.81,13.00,12.75,12.81,589200);
INSERT INTO eod_data VALUES('AMD',19940728,12.88,13.06,12.88,12.88,551600);
INSERT INTO eod_data VALUES('AMD',19940729,12.94,13.50,12.88,13.50,1697600);
INSERT INTO eod_data VALUES('AMD',19940801,13.44,13.56,13.31,13.50,740400);
INSERT INTO eod_data VALUES('AMD',19940802,13.63,13.69,13.31,13.44,804400);
INSERT INTO eod_data VALUES('AMD',19940803,13.38,13.44,13.31,13.44,780000);
INSERT INTO eod_data VALUES('AMD',19940804,13.50,13.50,13.19,13.19,777800);
INSERT INTO eod_data VALUES('AMD',19940805,13.13,13.31,13.00,13.31,406200);
INSERT INTO eod_data VALUES('AMD',19940808,13.25,13.63,13.13,13.56,979200);
INSERT INTO eod_data VALUES('AMD',19940809,13.69,13.88,13.69,13.81,1280000);
INSERT INTO eod_data VALUES('AMD',19940810,13.75,14.31,13.75,14.06,1444600);
INSERT INTO eod_data VALUES('AMD',19940811,13.88,14.06,13.88,14.06,1212600);
INSERT INTO eod_data VALUES('AMD',19940812,14.13,14.19,14.06,14.19,1706600);
INSERT INTO eod_data VALUES('AMD',19940815,14.19,14.25,14.06,14.13,579800);
INSERT INTO eod_data VALUES('AMD',19940816,14.00,14.13,13.94,14.00,987800);
INSERT INTO eod_data VALUES('AMD',19940817,14.06,14.38,14.06,14.38,1059800);
INSERT INTO eod_data VALUES('AMD',19940818,14.38,14.38,14.19,14.25,686800);
INSERT INTO eod_data VALUES('AMD',19940819,14.31,14.50,14.19,14.38,972400);
INSERT INTO eod_data VALUES('AMD',19940822,14.25,14.44,14.19,14.38,706400);
INSERT INTO eod_data VALUES('AMD',19940823,14.38,14.69,14.31,14.50,1734200);
INSERT INTO eod_data VALUES('AMD',19940824,14.56,14.69,14.44,14.56,1157200);
INSERT INTO eod_data VALUES('AMD',19940825,14.56,14.81,14.50,14.56,1803400);
INSERT INTO eod_data VALUES('AMD',19940826,14.63,14.81,14.56,14.69,1791600);
INSERT INTO eod_data VALUES('AMD',19940829,14.69,14.94,14.44,14.50,1267400);
INSERT INTO eod_data VALUES('AMD',19940830,14.44,14.75,14.31,14.75,1120000);
INSERT INTO eod_data VALUES('AMD',19940831,14.44,14.75,14.38,14.50,1942200);
INSERT INTO eod_data VALUES('AMD',19940901,13.75,13.88,13.69,13.75,4270000);
INSERT INTO eod_data VALUES('AMD',19940902,13.88,14.13,13.69,14.06,1126000);
INSERT INTO eod_data VALUES('AMD',19940906,14.06,14.19,13.88,13.94,631000);
INSERT INTO eod_data VALUES('AMD',19940907,13.88,13.94,13.69,13.69,1652800);
INSERT INTO eod_data VALUES('AMD',19940908,13.75,14.06,13.75,14.06,929000);
INSERT INTO eod_data VALUES('AMD',19940909,13.94,14.00,13.81,13.94,602000);
INSERT INTO eod_data VALUES('AMD',19940912,13.88,14.00,13.69,13.75,990200);
INSERT INTO eod_data VALUES('AMD',19940913,14.13,14.25,14.06,14.19,954600);
INSERT INTO eod_data VALUES('AMD',19940914,14.31,14.63,14.25,14.50,1612800);
INSERT INTO eod_data VALUES('AMD',19940915,14.50,14.88,14.50,14.69,1151000);
INSERT INTO eod_data VALUES('AMD',19940916,14.75,15.00,14.25,15.00,3040000);
INSERT INTO eod_data VALUES('AMD',19940919,15.06,15.50,15.00,15.00,3378000);
INSERT INTO eod_data VALUES('AMD',19940920,14.94,15.13,14.81,14.81,1649600);
INSERT INTO eod_data VALUES('AMD',19940921,14.81,14.88,14.25,14.56,1751000);
INSERT INTO eod_data VALUES('AMD',19940922,14.56,15.13,14.56,14.88,954000);
INSERT INTO eod_data VALUES('AMD',19940923,15.00,15.19,14.94,15.00,1448400);
INSERT INTO eod_data VALUES('AMD',19940926,14.94,14.94,14.50,14.75,825200);
INSERT INTO eod_data VALUES('AMD',19940927,14.75,15.00,14.63,14.81,1094400);
INSERT INTO eod_data VALUES('AMD',19940928,15.13,15.25,14.94,15.00,1567400);
INSERT INTO eod_data VALUES('AMD',19940929,15.00,15.00,14.63,14.81,1272400);
INSERT INTO eod_data VALUES('AMD',19940930,14.94,14.94,14.81,14.88,1361400);
INSERT INTO eod_data VALUES('AMD',19941003,15.13,15.19,13.19,13.25,11556000);
INSERT INTO eod_data VALUES('AMD',19941004,13.38,13.56,12.50,12.56,6457400);
INSERT INTO eod_data VALUES('AMD',19941005,12.50,12.63,12.19,12.63,5441200);
INSERT INTO eod_data VALUES('AMD',19941006,12.63,12.75,12.25,12.25,2175200);
INSERT INTO eod_data VALUES('AMD',19941007,12.31,12.50,12.06,12.31,2582200);
INSERT INTO eod_data VALUES('AMD',19941010,12.50,12.63,12.31,12.63,2241000);
INSERT INTO eod_data VALUES('AMD',19941011,12.13,12.75,12.06,12.31,4537800);
INSERT INTO eod_data VALUES('AMD',19941012,12.44,12.44,11.31,11.75,8575000);
INSERT INTO eod_data VALUES('AMD',19941013,11.81,11.94,11.56,11.63,5624200);
INSERT INTO eod_data VALUES('AMD',19941014,11.38,11.44,11.13,11.38,5075600);
INSERT INTO eod_data VALUES('AMD',19941017,11.44,11.81,11.31,11.81,3765400);
INSERT INTO eod_data VALUES('AMD',19941018,11.88,12.00,11.69,11.69,1394200);
INSERT INTO eod_data VALUES('AMD',19941019,11.69,11.81,11.50,11.56,2482000);
INSERT INTO eod_data VALUES('AMD',19941020,11.63,11.75,11.38,11.75,2063000);
INSERT INTO eod_data VALUES('AMD',19941021,11.75,11.88,11.38,11.88,3003000);
INSERT INTO eod_data VALUES('AMD',19941024,12.19,12.56,12.13,12.31,3424200);
INSERT INTO eod_data VALUES('AMD',19941025,12.19,12.25,12.00,12.13,1612200);
INSERT INTO eod_data VALUES('AMD',19941026,12.19,12.31,12.00,12.25,912800);
INSERT INTO eod_data VALUES('AMD',19941027,12.38,12.94,12.31,12.94,3517600);
INSERT INTO eod_data VALUES('AMD',19941028,12.88,13.38,12.69,13.19,4620600);
INSERT INTO eod_data VALUES('AMD',19941031,13.13,13.38,12.81,13.19,2447400);
INSERT INTO eod_data VALUES('AMD',19941101,13.13,13.13,12.75,12.88,1798000);
INSERT INTO eod_data VALUES('AMD',19941102,12.81,13.31,12.81,13.19,2479200);
INSERT INTO eod_data VALUES('AMD',19941103,13.19,13.31,13.13,13.19,814200);
INSERT INTO eod_data VALUES('AMD',19941104,13.38,13.38,13.00,13.00,1899400);
INSERT INTO eod_data VALUES('AMD',19941107,13.00,13.00,12.75,12.81,979800);
INSERT INTO eod_data VALUES('AMD',19941108,12.88,13.00,12.81,12.88,608800);
INSERT INTO eod_data VALUES('AMD',19941109,13.00,13.13,12.88,12.94,1149200);
INSERT INTO eod_data VALUES('AMD',19941110,12.63,12.69,12.19,12.38,1257000);
INSERT INTO eod_data VALUES('AMD',19941111,12.38,12.50,12.06,12.25,2178600);
INSERT INTO eod_data VALUES('AMD',19941114,12.19,12.38,12.19,12.25,1532800);
INSERT INTO eod_data VALUES('AMD',19941115,12.25,12.63,12.25,12.38,1641600);
INSERT INTO eod_data VALUES('AMD',19941116,12.25,12.50,12.25,12.31,1046400);
INSERT INTO eod_data VALUES('AMD',19941117,12.25,12.44,12.06,12.44,1724400);
INSERT INTO eod_data VALUES('AMD',19941118,12.38,12.63,12.31,12.63,1693800);
INSERT INTO eod_data VALUES('AMD',19941121,12.75,13.06,12.69,12.81,2440200);
INSERT INTO eod_data VALUES('AMD',19941122,12.81,12.94,12.44,12.44,2240600);
INSERT INTO eod_data VALUES('AMD',19941123,12.50,12.63,12.13,12.38,2478000);
INSERT INTO eod_data VALUES('AMD',19941125,12.50,12.63,12.50,12.63,444800);
INSERT INTO eod_data VALUES('AMD',19941128,12.75,12.81,12.56,12.69,1713600);
INSERT INTO eod_data VALUES('AMD',19941129,12.88,12.94,12.63,12.69,1344600);
INSERT INTO eod_data VALUES('AMD',19941130,12.75,12.88,12.56,12.63,1377600);
INSERT INTO eod_data VALUES('AMD',19941201,12.56,12.88,12.38,12.44,1494600);
INSERT INTO eod_data VALUES('AMD',19941202,12.38,12.56,12.38,12.50,493000);
INSERT INTO eod_data VALUES('AMD',19941205,12.50,12.56,12.38,12.56,1212600);
INSERT INTO eod_data VALUES('AMD',19941206,12.50,12.56,12.25,12.31,1078000);
INSERT INTO eod_data VALUES('AMD',19941207,12.19,12.31,12.00,12.00,1158800);
INSERT INTO eod_data VALUES('AMD',19941208,12.13,12.13,11.75,11.75,1638000);
INSERT INTO eod_data VALUES('AMD',19941209,11.81,12.06,11.56,11.88,1246200);
INSERT INTO eod_data VALUES('AMD',19941212,11.81,12.13,11.63,11.63,1988400);
INSERT INTO eod_data VALUES('AMD',19941213,11.63,11.75,11.31,11.38,2582400);
INSERT INTO eod_data VALUES('AMD',19941214,11.44,11.69,11.19,11.69,2051000);
INSERT INTO eod_data VALUES('AMD',19941215,11.94,11.94,11.75,11.81,613400);
INSERT INTO eod_data VALUES('AMD',19941216,12.00,12.00,11.56,11.56,1456800);
INSERT INTO eod_data VALUES('AMD',19941219,11.69,11.69,11.25,11.25,2169200);
INSERT INTO eod_data VALUES('AMD',19941220,11.25,11.50,11.25,11.44,2323400);
INSERT INTO eod_data VALUES('AMD',19941221,11.44,11.63,11.38,11.44,2167800);
INSERT INTO eod_data VALUES('AMD',19941222,11.44,11.50,11.38,11.44,917800);
INSERT INTO eod_data VALUES('AMD',19941223,11.50,11.56,11.38,11.44,457200);
INSERT INTO eod_data VALUES('AMD',19941227,11.75,12.00,11.75,12.00,2394600);
INSERT INTO eod_data VALUES('AMD',19941228,12.00,12.25,11.94,12.06,1403600);
INSERT INTO eod_data VALUES('AMD',19941229,12.19,12.44,12.19,12.38,2149600);
INSERT INTO eod_data VALUES('AMD',19941230,12.38,12.50,12.25,12.44,1490200);
INSERT INTO eod_data VALUES('AMD',19950103,12.63,12.75,12.44,12.50,1197200);
INSERT INTO eod_data VALUES('AMD',19950104,12.63,12.88,12.50,12.81,2357200);
INSERT INTO eod_data VALUES('AMD',19950105,12.75,12.88,12.69,12.75,1332400);
INSERT INTO eod_data VALUES('AMD',19950106,12.81,13.94,12.50,13.94,9025600);
INSERT INTO eod_data VALUES('AMD',19950109,14.38,14.56,14.25,14.44,5674800);
INSERT INTO eod_data VALUES('AMD',19950110,14.38,14.69,14.38,14.56,3636200);
INSERT INTO eod_data VALUES('AMD',19950111,14.63,14.63,14.06,14.31,2165800);
INSERT INTO eod_data VALUES('AMD',19950112,14.88,16.00,14.75,15.88,11508400);
INSERT INTO eod_data VALUES('AMD',19950113,15.75,15.88,15.50,15.75,3670800);
INSERT INTO eod_data VALUES('AMD',19950116,15.69,16.06,15.63,15.94,2420000);
INSERT INTO eod_data VALUES('AMD',19950117,15.94,16.13,15.63,15.75,3152400);
INSERT INTO eod_data VALUES('AMD',19950118,15.88,16.13,15.75,16.06,4681200);
INSERT INTO eod_data VALUES('AMD',19950119,15.94,16.06,15.81,16.00,3259400);
INSERT INTO eod_data VALUES('AMD',19950120,15.94,16.00,15.63,15.69,2075600);
INSERT INTO eod_data VALUES('AMD',19950123,15.25,15.44,15.19,15.38,2489200);
INSERT INTO eod_data VALUES('AMD',19950124,15.31,15.63,15.31,15.63,1057600);
INSERT INTO eod_data VALUES('AMD',19950125,15.25,15.38,15.00,15.25,3687000);
INSERT INTO eod_data VALUES('AMD',19950126,15.25,15.38,15.06,15.06,2047000);
INSERT INTO eod_data VALUES('AMD',19950127,15.13,15.25,14.75,15.13,1649200);
INSERT INTO eod_data VALUES('AMD',19950130,15.19,15.19,14.81,14.88,1468000);
INSERT INTO eod_data VALUES('AMD',19950131,14.94,14.94,14.63,14.69,1098600);
INSERT INTO eod_data VALUES('AMD',19950201,14.94,15.19,14.81,15.13,1449400);
INSERT INTO eod_data VALUES('AMD',19950202,15.06,15.50,14.88,15.44,2026400);
INSERT INTO eod_data VALUES('AMD',19950203,15.75,16.00,15.63,15.69,4347400);
INSERT INTO eod_data VALUES('AMD',19950206,15.56,15.88,15.44,15.81,3121200);
INSERT INTO eod_data VALUES('AMD',19950207,15.69,15.69,15.25,15.25,1962000);
INSERT INTO eod_data VALUES('AMD',19950208,15.44,15.56,15.19,15.31,2710200);
INSERT INTO eod_data VALUES('AMD',19950209,15.63,15.75,15.44,15.63,3951400);
INSERT INTO eod_data VALUES('AMD',19950210,15.63,16.06,15.50,15.75,3289800);
INSERT INTO eod_data VALUES('AMD',19950213,15.81,15.81,15.44,15.50,954000);
INSERT INTO eod_data VALUES('AMD',19950214,15.63,15.63,15.38,15.38,1591400);
INSERT INTO eod_data VALUES('AMD',19950215,15.44,15.63,15.31,15.38,1571200);
INSERT INTO eod_data VALUES('AMD',19950216,15.38,15.56,15.19,15.56,1967800);
INSERT INTO eod_data VALUES('AMD',19950217,15.50,15.50,15.25,15.38,1216000);
INSERT INTO eod_data VALUES('AMD',19950221,15.31,15.38,14.81,14.81,3050800);
INSERT INTO eod_data VALUES('AMD',19950222,14.94,15.06,14.81,15.00,1678200);
INSERT INTO eod_data VALUES('AMD',19950223,15.13,15.31,14.75,14.75,1373400);
INSERT INTO eod_data VALUES('AMD',19950224,14.81,14.94,14.50,14.88,1403000);
INSERT INTO eod_data VALUES('AMD',19950227,14.81,15.06,14.69,14.75,1511000);
INSERT INTO eod_data VALUES('AMD',19950228,14.69,15.19,14.69,15.19,1384800);
INSERT INTO eod_data VALUES('AMD',19950301,15.19,15.25,14.94,14.94,1541600);
INSERT INTO eod_data VALUES('AMD',19950302,15.00,15.13,14.69,14.88,1151000);
INSERT INTO eod_data VALUES('AMD',19950303,14.81,15.88,14.81,15.75,3166600);
INSERT INTO eod_data VALUES('AMD',19950306,15.69,17.38,15.56,17.13,9912400);
INSERT INTO eod_data VALUES('AMD',19950307,17.13,17.50,16.38,16.81,5642800);
INSERT INTO eod_data VALUES('AMD',19950308,16.88,17.19,16.50,16.75,2762400);
INSERT INTO eod_data VALUES('AMD',19950309,17.00,17.13,16.63,17.06,3176600);
INSERT INTO eod_data VALUES('AMD',19950310,17.06,17.13,16.81,16.94,2108800);
INSERT INTO eod_data VALUES('AMD',19950313,16.94,17.69,16.88,17.25,3047800);
INSERT INTO eod_data VALUES('AMD',19950314,17.44,17.81,17.25,17.44,3481600);
INSERT INTO eod_data VALUES('AMD',19950315,17.38,17.44,17.19,17.31,1097800);
INSERT INTO eod_data VALUES('AMD',19950316,17.38,17.63,17.31,17.50,1493400);
INSERT INTO eod_data VALUES('AMD',19950317,17.56,17.56,17.13,17.25,1319200);
INSERT INTO eod_data VALUES('AMD',19950320,17.19,17.25,17.13,17.25,741600);
INSERT INTO eod_data VALUES('AMD',19950321,17.25,17.31,16.88,17.00,1468000);
INSERT INTO eod_data VALUES('AMD',19950322,17.00,17.00,16.50,16.63,1837600);
INSERT INTO eod_data VALUES('AMD',19950323,16.63,17.63,16.63,17.50,3064200);
INSERT INTO eod_data VALUES('AMD',19950324,17.63,17.94,17.00,17.19,4852600);
INSERT INTO eod_data VALUES('AMD',19950327,17.31,17.44,17.13,17.44,2280200);
INSERT INTO eod_data VALUES('AMD',19950328,17.50,17.69,17.25,17.38,1574000);
INSERT INTO eod_data VALUES('AMD',19950329,17.31,17.50,16.75,17.19,2635000);
INSERT INTO eod_data VALUES('AMD',19950330,17.19,17.19,16.50,17.13,2694600);
INSERT INTO eod_data VALUES('AMD',19950331,16.50,17.13,16.13,16.94,3820000);
INSERT INTO eod_data VALUES('AMD',19950403,16.88,17.06,16.56,17.06,1735600);
INSERT INTO eod_data VALUES('AMD',19950404,17.19,17.56,17.19,17.50,3392000);
INSERT INTO eod_data VALUES('AMD',19950405,17.38,17.38,17.06,17.38,3282400);
INSERT INTO eod_data VALUES('AMD',19950406,17.63,17.69,17.38,17.69,2760000);
INSERT INTO eod_data VALUES('AMD',19950407,17.88,18.44,17.75,18.44,5294800);
INSERT INTO eod_data VALUES('AMD',19950410,18.38,18.38,18.13,18.38,2732200);
INSERT INTO eod_data VALUES('AMD',19950411,17.25,17.31,16.56,16.75,9720400);
INSERT INTO eod_data VALUES('AMD',19950412,16.81,17.38,16.81,17.25,4792200);
INSERT INTO eod_data VALUES('AMD',19950413,17.38,17.50,17.19,17.44,2628800);
INSERT INTO eod_data VALUES('AMD',19950417,17.44,17.44,16.69,16.81,3029000);
INSERT INTO eod_data VALUES('AMD',19950418,16.81,17.00,16.75,16.94,1761600);
INSERT INTO eod_data VALUES('AMD',19950419,17.00,17.00,16.25,16.38,1717400);
INSERT INTO eod_data VALUES('AMD',19950420,16.50,16.88,16.31,16.75,1447600);
INSERT INTO eod_data VALUES('AMD',19950421,16.81,17.31,16.75,17.00,1628800);
INSERT INTO eod_data VALUES('AMD',19950424,17.00,17.63,17.00,17.44,2791000);
INSERT INTO eod_data VALUES('AMD',19950425,17.56,17.88,17.50,17.56,2902200);
INSERT INTO eod_data VALUES('AMD',19950426,17.50,18.25,17.31,18.13,2813400);
INSERT INTO eod_data VALUES('AMD',19950427,18.19,18.38,18.13,18.25,3908800);
INSERT INTO eod_data VALUES('AMD',19950428,18.25,18.25,17.69,18.00,2539400);
INSERT INTO eod_data VALUES('AMD',19950501,17.88,17.88,17.56,17.63,1205800);
INSERT INTO eod_data VALUES('AMD',19950502,17.63,17.63,17.19,17.38,1480600);
INSERT INTO eod_data VALUES('AMD',19950503,17.31,17.63,17.00,17.38,2792600);
INSERT INTO eod_data VALUES('AMD',19950504,17.38,17.94,17.13,17.38,3452000);
INSERT INTO eod_data VALUES('AMD',19950505,17.44,17.56,17.13,17.31,1525200);
INSERT INTO eod_data VALUES('AMD',19950508,17.38,18.00,17.31,17.69,2539800);
INSERT INTO eod_data VALUES('AMD',19950509,18.00,18.31,17.75,17.94,5067600);
INSERT INTO eod_data VALUES('AMD',19950510,18.25,18.56,17.94,18.56,4883400);
INSERT INTO eod_data VALUES('AMD',19950511,18.50,18.81,18.25,18.50,3348400);
INSERT INTO eod_data VALUES('AMD',19950512,17.75,18.06,17.31,17.81,5175000);
INSERT INTO eod_data VALUES('AMD',19950515,17.81,18.00,17.69,17.88,1528000);
INSERT INTO eod_data VALUES('AMD',19950516,18.00,18.00,17.44,17.81,3082200);
INSERT INTO eod_data VALUES('AMD',19950517,17.81,18.00,17.44,17.56,3276400);
INSERT INTO eod_data VALUES('AMD',19950518,17.56,17.94,17.31,17.38,3022600);
INSERT INTO eod_data VALUES('AMD',19950519,17.25,17.50,17.19,17.44,1851200);
INSERT INTO eod_data VALUES('AMD',19950522,17.44,17.69,17.31,17.31,1791400);
INSERT INTO eod_data VALUES('AMD',19950523,17.44,17.75,17.31,17.56,1914800);
INSERT INTO eod_data VALUES('AMD',19950524,17.81,18.00,17.31,17.44,2780200);
INSERT INTO eod_data VALUES('AMD',19950525,17.38,17.56,16.75,17.06,3183200);
INSERT INTO eod_data VALUES('AMD',19950526,16.94,17.13,16.63,17.00,1764000);
INSERT INTO eod_data VALUES('AMD',19950530,17.06,17.13,16.25,16.44,2306800);
INSERT INTO eod_data VALUES('AMD',19950531,16.31,16.56,16.06,16.50,1578800);
INSERT INTO eod_data VALUES('AMD',19950601,16.31,17.00,16.31,16.94,1648800);
INSERT INTO eod_data VALUES('AMD',19950602,16.81,17.19,16.63,17.06,1311200);
INSERT INTO eod_data VALUES('AMD',19950605,17.38,17.63,17.25,17.31,2361000);
INSERT INTO eod_data VALUES('AMD',19950606,17.38,17.38,16.88,17.00,1761400);
INSERT INTO eod_data VALUES('AMD',19950607,16.94,17.13,16.81,16.88,1761800);
INSERT INTO eod_data VALUES('AMD',19950608,17.00,17.19,16.94,17.19,1158200);
INSERT INTO eod_data VALUES('AMD',19950609,17.19,17.38,17.00,17.19,3282000);
INSERT INTO eod_data VALUES('AMD',19950612,17.31,17.38,17.06,17.25,2629200);
INSERT INTO eod_data VALUES('AMD',19950613,17.44,17.75,17.38,17.63,3267000);
INSERT INTO eod_data VALUES('AMD',19950614,17.56,17.88,17.38,17.88,2343600);
INSERT INTO eod_data VALUES('AMD',19950615,18.00,18.13,17.69,17.69,2863000);
INSERT INTO eod_data VALUES('AMD',19950616,17.38,17.63,17.31,17.38,2982800);
INSERT INTO eod_data VALUES('AMD',19950619,17.44,18.50,17.38,18.50,5367800);
INSERT INTO eod_data VALUES('AMD',19950620,18.69,18.81,18.00,18.25,3690600);
INSERT INTO eod_data VALUES('AMD',19950621,18.44,18.63,17.56,17.69,6438000);
INSERT INTO eod_data VALUES('AMD',19950622,17.94,18.50,17.88,18.31,5360600);
INSERT INTO eod_data VALUES('AMD',19950623,18.44,19.63,18.19,19.44,4859000);
INSERT INTO eod_data VALUES('AMD',19950626,19.13,19.44,18.31,18.44,6261800);
INSERT INTO eod_data VALUES('AMD',19950627,18.50,18.88,18.06,18.13,3988600);
INSERT INTO eod_data VALUES('AMD',19950628,18.13,18.56,17.75,18.31,3538600);
INSERT INTO eod_data VALUES('AMD',19950629,18.38,18.63,18.06,18.25,2737400);
INSERT INTO eod_data VALUES('AMD',19950630,18.31,18.44,18.06,18.25,2772600);
INSERT INTO eod_data VALUES('AMD',19950703,18.19,18.19,18.00,18.13,1105600);
INSERT INTO eod_data VALUES('AMD',19950705,18.13,18.13,17.13,17.69,5754800);
INSERT INTO eod_data VALUES('AMD',19950706,17.69,17.75,17.13,17.69,8040400);
INSERT INTO eod_data VALUES('AMD',19950707,17.75,18.13,17.38,17.75,5755800);
INSERT INTO eod_data VALUES('AMD',19950710,17.81,18.25,17.00,17.06,6891200);
INSERT INTO eod_data VALUES('AMD',19950711,16.88,17.38,16.50,17.19,11086000);
INSERT INTO eod_data VALUES('AMD',19950712,17.50,17.94,17.38,17.88,6315800);
INSERT INTO eod_data VALUES('AMD',19950713,17.56,17.69,17.31,17.44,5745600);
INSERT INTO eod_data VALUES('AMD',19950714,17.06,17.44,17.00,17.44,4867600);
INSERT INTO eod_data VALUES('AMD',19950717,17.56,17.69,17.13,17.19,3377600);
INSERT INTO eod_data VALUES('AMD',19950718,17.13,17.13,16.69,16.88,4557800);
INSERT INTO eod_data VALUES('AMD',19950719,16.44,16.56,15.19,16.31,7417000);
INSERT INTO eod_data VALUES('AMD',19950720,16.25,16.44,16.00,16.31,3156600);
INSERT INTO eod_data VALUES('AMD',19950721,16.19,16.44,16.06,16.13,2335800);
INSERT INTO eod_data VALUES('AMD',19950724,16.13,16.75,16.13,16.75,2183400);
INSERT INTO eod_data VALUES('AMD',19950725,17.00,17.06,16.75,16.81,2504600);
INSERT INTO eod_data VALUES('AMD',19950726,16.94,17.00,16.44,16.56,3175600);
INSERT INTO eod_data VALUES('AMD',19950727,16.56,16.94,16.44,16.75,1785000);
INSERT INTO eod_data VALUES('AMD',19950728,16.75,16.88,16.56,16.63,1211400);
INSERT INTO eod_data VALUES('AMD',19950731,16.69,16.69,16.31,16.31,1005400);
INSERT INTO eod_data VALUES('AMD',19950801,16.31,16.31,15.81,15.81,2261400);
INSERT INTO eod_data VALUES('AMD',19950802,16.06,16.19,15.50,15.50,2257400);
INSERT INTO eod_data VALUES('AMD',19950803,15.38,16.13,15.25,15.88,3300600);
INSERT INTO eod_data VALUES('AMD',19950804,15.69,16.00,15.69,16.00,1362400);
INSERT INTO eod_data VALUES('AMD',19950807,16.06,16.25,16.00,16.13,1420200);
INSERT INTO eod_data VALUES('AMD',19950808,16.19,16.25,16.06,16.13,1106000);
INSERT INTO eod_data VALUES('AMD',19950809,16.44,16.56,16.25,16.50,1976200);
INSERT INTO eod_data VALUES('AMD',19950810,16.56,16.75,16.38,16.50,2468800);
INSERT INTO eod_data VALUES('AMD',19950811,16.75,16.88,16.50,16.75,1522200);
INSERT INTO eod_data VALUES('AMD',19950814,16.81,17.31,16.75,17.25,1912000);
INSERT INTO eod_data VALUES('AMD',19950815,17.44,17.44,17.06,17.25,2583200);
INSERT INTO eod_data VALUES('AMD',19950816,17.44,17.94,17.31,17.69,5735400);
INSERT INTO eod_data VALUES('AMD',19950817,17.63,17.94,17.19,17.75,2848200);
INSERT INTO eod_data VALUES('AMD',19950818,17.94,18.00,17.56,17.56,1769000);
INSERT INTO eod_data VALUES('AMD',19950821,17.81,18.00,17.06,17.19,3683000);
INSERT INTO eod_data VALUES('AMD',19950822,17.25,17.31,16.81,16.88,3952600);
INSERT INTO eod_data VALUES('AMD',19950823,16.69,16.94,16.56,16.75,2565600);
INSERT INTO eod_data VALUES('AMD',19950824,16.88,17.00,16.69,16.75,2302600);
INSERT INTO eod_data VALUES('AMD',19950825,16.75,16.75,16.44,16.44,2591400);
INSERT INTO eod_data VALUES('AMD',19950828,16.50,16.50,16.06,16.13,2433000);
INSERT INTO eod_data VALUES('AMD',19950829,16.13,16.56,15.69,16.50,5632600);
INSERT INTO eod_data VALUES('AMD',19950830,16.75,16.81,16.50,16.69,2466600);
INSERT INTO eod_data VALUES('AMD',19950831,16.75,17.13,16.69,16.88,2016000);
INSERT INTO eod_data VALUES('AMD',19950901,16.88,17.06,16.81,16.88,1327200);
INSERT INTO eod_data VALUES('AMD',19950905,17.00,17.44,16.94,17.31,1668800);
INSERT INTO eod_data VALUES('AMD',19950906,17.38,17.63,17.38,17.56,2800600);
INSERT INTO eod_data VALUES('AMD',19950907,17.81,17.94,17.44,17.56,2517400);
INSERT INTO eod_data VALUES('AMD',19950908,17.56,17.81,17.00,17.13,3922200);
INSERT INTO eod_data VALUES('AMD',19950911,17.19,17.31,16.88,17.06,2800400);
INSERT INTO eod_data VALUES('AMD',19950912,17.19,17.31,16.88,17.31,3267800);
INSERT INTO eod_data VALUES('AMD',19950913,17.38,17.63,17.13,17.50,3806200);
INSERT INTO eod_data VALUES('AMD',19950914,17.44,17.56,17.00,17.25,3311200);
INSERT INTO eod_data VALUES('AMD',19950915,17.25,17.25,16.88,17.00,3234400);
INSERT INTO eod_data VALUES('AMD',19950918,17.00,17.19,16.63,17.19,3364600);
INSERT INTO eod_data VALUES('AMD',19950919,17.00,17.19,16.94,17.06,2217200);
INSERT INTO eod_data VALUES('AMD',19950920,17.13,17.19,17.06,17.19,1856400);
INSERT INTO eod_data VALUES('AMD',19950921,17.00,17.06,16.44,16.56,4935000);
INSERT INTO eod_data VALUES('AMD',19950922,16.50,16.56,16.31,16.56,2144800);
INSERT INTO eod_data VALUES('AMD',19950925,16.38,16.44,15.50,15.56,5565600);
INSERT INTO eod_data VALUES('AMD',19950926,15.00,15.56,14.75,14.88,8248000);
INSERT INTO eod_data VALUES('AMD',19950927,14.50,14.69,14.00,14.56,5049600);
INSERT INTO eod_data VALUES('AMD',19950928,14.44,15.06,14.44,15.00,2876800);
INSERT INTO eod_data VALUES('AMD',19950929,15.06,15.19,14.56,14.56,3475000);
INSERT INTO eod_data VALUES('AMD',19951002,14.44,14.63,14.31,14.31,2406200);
INSERT INTO eod_data VALUES('AMD',19951003,14.38,14.63,14.19,14.44,3757800);
INSERT INTO eod_data VALUES('AMD',19951004,14.25,14.31,13.69,13.75,2438800);
INSERT INTO eod_data VALUES('AMD',19951005,13.50,13.88,13.31,13.63,2921800);
INSERT INTO eod_data VALUES('AMD',19951006,13.69,14.00,13.56,13.69,1998000);
INSERT INTO eod_data VALUES('AMD',19951009,13.63,13.63,13.06,13.13,2386200);
INSERT INTO eod_data VALUES('AMD',19951010,12.63,13.25,12.31,12.88,4187600);
INSERT INTO eod_data VALUES('AMD',19951011,12.44,13.81,12.44,13.44,4290000);
INSERT INTO eod_data VALUES('AMD',19951012,13.63,14.00,13.56,13.88,2713600);
INSERT INTO eod_data VALUES('AMD',19951013,14.13,14.25,13.69,13.81,2244800);
INSERT INTO eod_data VALUES('AMD',19951016,13.63,13.75,13.50,13.50,1128400);
INSERT INTO eod_data VALUES('AMD',19951017,13.50,14.00,13.25,13.94,2478600);
INSERT INTO eod_data VALUES('AMD',19951018,14.13,14.19,13.69,13.81,3090800);
INSERT INTO eod_data VALUES('AMD',19951019,13.69,13.69,13.38,13.44,1846000);
INSERT INTO eod_data VALUES('AMD',19951020,13.50,13.50,13.06,13.06,2077200);
INSERT INTO eod_data VALUES('AMD',19951023,13.13,14.25,13.13,13.75,8146000);
INSERT INTO eod_data VALUES('AMD',19951024,13.88,14.00,13.06,13.13,3469200);
INSERT INTO eod_data VALUES('AMD',19951025,13.00,13.00,12.56,12.75,3783400);
INSERT INTO eod_data VALUES('AMD',19951026,12.56,12.63,11.94,12.50,4183600);
INSERT INTO eod_data VALUES('AMD',19951027,12.50,12.50,11.88,12.25,3305800);
INSERT INTO eod_data VALUES('AMD',19951030,12.13,12.31,11.81,12.25,3087000);
INSERT INTO eod_data VALUES('AMD',19951031,12.25,12.25,11.38,11.75,1611800);
INSERT INTO eod_data VALUES('AMD',19951101,11.63,11.69,11.38,11.38,3739800);
INSERT INTO eod_data VALUES('AMD',19951102,11.50,11.94,11.25,11.63,3829800);
INSERT INTO eod_data VALUES('AMD',19951103,11.56,11.56,11.38,11.44,2546600);
INSERT INTO eod_data VALUES('AMD',19951106,11.44,11.44,11.25,11.25,2312800);
INSERT INTO eod_data VALUES('AMD',19951107,11.13,11.38,10.75,11.25,4277600);
INSERT INTO eod_data VALUES('AMD',19951108,11.31,11.44,10.38,10.50,5382000);
INSERT INTO eod_data VALUES('AMD',19951109,10.88,11.25,10.75,11.19,3895000);
INSERT INTO eod_data VALUES('AMD',19951110,11.06,11.19,10.81,10.88,1868000);
INSERT INTO eod_data VALUES('AMD',19951113,10.81,10.94,10.56,10.56,1840600);
INSERT INTO eod_data VALUES('AMD',19951114,10.56,10.75,10.38,10.50,1647600);
INSERT INTO eod_data VALUES('AMD',19951115,10.56,10.88,10.56,10.81,1783800);
INSERT INTO eod_data VALUES('AMD',19951116,10.69,11.06,10.69,10.88,2109600);
INSERT INTO eod_data VALUES('AMD',19951117,10.81,10.88,10.50,10.75,1925200);
INSERT INTO eod_data VALUES('AMD',19951120,10.75,11.00,10.63,10.69,1496400);
INSERT INTO eod_data VALUES('AMD',19951121,10.63,10.63,10.06,10.25,6011400);
INSERT INTO eod_data VALUES('AMD',19951122,10.38,10.38,10.00,10.19,3050400);
INSERT INTO eod_data VALUES('AMD',19951124,10.19,10.50,10.13,10.38,829800);
INSERT INTO eod_data VALUES('AMD',19951127,10.56,10.69,10.25,10.38,3148600);
INSERT INTO eod_data VALUES('AMD',19951128,10.25,10.56,10.13,10.31,3634600);
INSERT INTO eod_data VALUES('AMD',19951129,10.56,10.75,10.38,10.56,3622000);
INSERT INTO eod_data VALUES('AMD',19951130,10.50,10.56,10.06,10.25,4340400);
INSERT INTO eod_data VALUES('AMD',19951201,10.25,10.25,9.69,9.75,4665000);
INSERT INTO eod_data VALUES('AMD',19951204,9.88,10.25,9.81,10.19,5920400);
INSERT INTO eod_data VALUES('AMD',19951205,10.06,10.31,9.88,10.06,5634000);
INSERT INTO eod_data VALUES('AMD',19951206,10.00,10.13,9.75,10.00,3889200);
INSERT INTO eod_data VALUES('AMD',19951207,10.00,10.13,9.81,9.88,2594000);
INSERT INTO eod_data VALUES('AMD',19951208,9.88,9.94,9.63,9.94,2637800);
INSERT INTO eod_data VALUES('AMD',19951211,9.94,9.94,9.63,9.69,2511400);
INSERT INTO eod_data VALUES('AMD',19951212,9.50,9.56,9.19,9.31,2419800);
INSERT INTO eod_data VALUES('AMD',19951213,9.25,9.31,9.06,9.06,3188400);
INSERT INTO eod_data VALUES('AMD',19951214,9.19,9.38,9.13,9.31,2538600);
INSERT INTO eod_data VALUES('AMD',19951215,9.31,9.31,9.00,9.13,3259400);
INSERT INTO eod_data VALUES('AMD',19951218,8.75,8.75,8.25,8.56,3716800);
INSERT INTO eod_data VALUES('AMD',19951219,8.56,8.75,8.56,8.75,2984200);
INSERT INTO eod_data VALUES('AMD',19951220,8.75,8.88,8.44,8.44,2323200);
INSERT INTO eod_data VALUES('AMD',19951221,8.50,8.75,8.50,8.63,2127400);
INSERT INTO eod_data VALUES('AMD',19951222,8.56,8.81,8.56,8.69,1921000);
INSERT INTO eod_data VALUES('AMD',19951226,8.63,8.75,8.56,8.63,1629000);
INSERT INTO eod_data VALUES('AMD',19951227,8.69,8.69,8.44,8.50,1743600);
INSERT INTO eod_data VALUES('AMD',19951228,8.38,8.50,8.25,8.31,2513200);
INSERT INTO eod_data VALUES('AMD',19951229,8.31,8.31,8.06,8.25,4038600);
INSERT INTO eod_data VALUES('AMD',19960102,8.25,8.63,8.19,8.63,2033400);
INSERT INTO eod_data VALUES('AMD',19960103,8.63,8.69,8.44,8.56,1669600);
INSERT INTO eod_data VALUES('AMD',19960104,8.56,8.56,8.06,8.38,2741800);
INSERT INTO eod_data VALUES('AMD',19960105,8.25,10.00,8.13,9.06,5456800);
INSERT INTO eod_data VALUES('AMD',19960108,9.00,9.13,8.63,8.69,1527600);
INSERT INTO eod_data VALUES('AMD',19960109,8.75,8.75,8.19,8.25,2199800);
INSERT INTO eod_data VALUES('AMD',19960110,8.25,8.81,8.13,8.81,4235600);
INSERT INTO eod_data VALUES('AMD',19960111,9.14,9.31,8.81,8.94,5095800);
INSERT INTO eod_data VALUES('AMD',19960112,8.94,9.00,8.75,9.00,2708200);
INSERT INTO eod_data VALUES('AMD',19960115,8.94,9.00,8.75,8.75,1916800);
INSERT INTO eod_data VALUES('AMD',19960116,8.94,9.88,8.94,9.50,6295000);
INSERT INTO eod_data VALUES('AMD',19960117,9.44,9.69,9.25,9.38,3953000);
INSERT INTO eod_data VALUES('AMD',19960118,9.50,9.56,9.31,9.44,1662400);
INSERT INTO eod_data VALUES('AMD',19960119,9.19,9.38,9.13,9.31,2052800);
INSERT INTO eod_data VALUES('AMD',19960122,9.44,9.88,9.44,9.63,3079400);
INSERT INTO eod_data VALUES('AMD',19960123,9.69,9.69,9.44,9.69,1623000);
INSERT INTO eod_data VALUES('AMD',19960124,9.88,10.44,9.88,10.38,4144200);
INSERT INTO eod_data VALUES('AMD',19960125,10.44,10.44,10.19,10.25,4347000);
INSERT INTO eod_data VALUES('AMD',19960126,10.19,10.31,9.94,10.06,2647400);
INSERT INTO eod_data VALUES('AMD',19960129,10.13,10.13,9.94,10.00,1075400);
INSERT INTO eod_data VALUES('AMD',19960130,10.00,10.13,9.94,10.00,1160600);
INSERT INTO eod_data VALUES('AMD',19960131,9.88,10.06,9.81,9.88,2086000);
INSERT INTO eod_data VALUES('AMD',19960201,9.69,10.25,9.69,10.25,3264800);
INSERT INTO eod_data VALUES('AMD',19960202,10.25,10.31,9.94,10.06,1146000);
INSERT INTO eod_data VALUES('AMD',19960205,10.13,10.31,10.00,10.31,2314600);
INSERT INTO eod_data VALUES('AMD',19960206,10.38,10.63,10.19,10.44,4126000);
INSERT INTO eod_data VALUES('AMD',19960207,10.44,10.50,10.13,10.31,1823200);
INSERT INTO eod_data VALUES('AMD',19960208,10.31,10.31,10.00,10.06,1882200);
INSERT INTO eod_data VALUES('AMD',19960209,10.19,10.56,10.13,10.56,2618800);
INSERT INTO eod_data VALUES('AMD',19960212,10.44,10.56,10.38,10.50,1832400);
INSERT INTO eod_data VALUES('AMD',19960213,10.00,10.38,9.94,10.25,3165800);
INSERT INTO eod_data VALUES('AMD',19960214,10.13,10.38,10.06,10.13,1522400);
INSERT INTO eod_data VALUES('AMD',19960215,10.13,10.19,10.00,10.00,1509200);
INSERT INTO eod_data VALUES('AMD',19960216,10.06,10.19,9.94,10.00,1577200);
INSERT INTO eod_data VALUES('AMD',19960220,9.94,10.13,9.81,9.94,1576400);
INSERT INTO eod_data VALUES('AMD',19960221,9.88,10.13,9.88,9.94,1124600);
INSERT INTO eod_data VALUES('AMD',19960222,10.00,10.38,9.94,10.31,2432400);
INSERT INTO eod_data VALUES('AMD',19960223,10.44,10.50,10.13,10.25,1881000);
INSERT INTO eod_data VALUES('AMD',19960226,9.88,10.19,9.88,9.88,1314400);
INSERT INTO eod_data VALUES('AMD',19960227,9.88,9.94,9.81,9.88,1491600);
INSERT INTO eod_data VALUES('AMD',19960228,9.94,10.06,9.50,9.50,1790200);
INSERT INTO eod_data VALUES('AMD',19960229,9.69,9.88,9.63,9.69,1687200);
INSERT INTO eod_data VALUES('AMD',19960301,9.69,9.75,9.38,9.56,2611400);
INSERT INTO eod_data VALUES('AMD',19960304,9.56,9.63,9.31,9.38,1347400);
INSERT INTO eod_data VALUES('AMD',19960305,9.38,9.44,9.25,9.38,906000);
INSERT INTO eod_data VALUES('AMD',19960306,9.31,9.31,8.88,8.94,2344600);
INSERT INTO eod_data VALUES('AMD',19960307,8.75,8.81,8.44,8.63,2249400);
INSERT INTO eod_data VALUES('AMD',19960308,8.50,8.94,8.38,8.75,1652800);
INSERT INTO eod_data VALUES('AMD',19960311,8.81,9.00,8.75,8.81,1108000);
INSERT INTO eod_data VALUES('AMD',19960312,8.75,8.81,8.56,8.63,1199000);
INSERT INTO eod_data VALUES('AMD',19960313,9.00,9.00,8.63,8.63,2384400);
INSERT INTO eod_data VALUES('AMD',19960314,8.69,8.81,8.63,8.63,938800);
INSERT INTO eod_data VALUES('AMD',19960315,8.63,8.94,8.63,8.88,2098400);
INSERT INTO eod_data VALUES('AMD',19960318,9.00,9.06,8.88,9.06,2319800);
INSERT INTO eod_data VALUES('AMD',19960319,9.13,9.19,8.94,9.06,1459200);
INSERT INTO eod_data VALUES('AMD',19960320,8.88,8.88,8.63,8.69,1594000);
INSERT INTO eod_data VALUES('AMD',19960321,8.69,9.13,8.50,8.63,1301800);
INSERT INTO eod_data VALUES('AMD',19960322,8.63,8.69,8.44,8.44,1477400);
INSERT INTO eod_data VALUES('AMD',19960325,8.50,8.63,8.38,8.44,1284200);
INSERT INTO eod_data VALUES('AMD',19960326,8.50,8.81,8.44,8.63,1823200);
INSERT INTO eod_data VALUES('AMD',19960327,8.81,9.13,8.69,8.88,2481000);
INSERT INTO eod_data VALUES('AMD',19960328,8.94,9.06,8.69,8.75,1067000);
INSERT INTO eod_data VALUES('AMD',19960329,8.75,8.81,8.56,8.69,1037800);
INSERT INTO eod_data VALUES('AMD',19960401,8.75,8.88,8.69,8.81,915000);
INSERT INTO eod_data VALUES('AMD',19960402,8.56,8.81,8.50,8.75,2538000);
INSERT INTO eod_data VALUES('AMD',19960403,8.69,8.94,8.63,8.75,1164200);
INSERT INTO eod_data VALUES('AMD',19960404,8.75,8.88,8.63,8.63,1130800);
INSERT INTO eod_data VALUES('AMD',19960408,8.50,9.06,8.50,8.94,1815600);
INSERT INTO eod_data VALUES('AMD',19960409,9.06,9.06,8.75,8.81,1344600);
INSERT INTO eod_data VALUES('AMD',19960410,8.63,9.06,8.63,8.75,3076800);
INSERT INTO eod_data VALUES('AMD',19960411,8.81,8.81,8.56,8.63,1817000);
INSERT INTO eod_data VALUES('AMD',19960412,8.63,8.75,8.50,8.56,842800);
INSERT INTO eod_data VALUES('AMD',19960415,8.63,8.75,8.56,8.63,737200);
INSERT INTO eod_data VALUES('AMD',19960416,8.69,8.75,8.44,8.56,2888000);
INSERT INTO eod_data VALUES('AMD',19960417,8.50,8.56,8.31,8.44,5243200);
INSERT INTO eod_data VALUES('AMD',19960418,8.50,8.75,8.44,8.63,1531000);
INSERT INTO eod_data VALUES('AMD',19960419,8.63,8.81,8.56,8.69,1167600);
INSERT INTO eod_data VALUES('AMD',19960422,8.81,8.81,8.56,8.69,1127400);
INSERT INTO eod_data VALUES('AMD',19960423,8.69,8.75,8.56,8.69,1722800);
INSERT INTO eod_data VALUES('AMD',19960424,8.81,9.25,8.81,9.19,4210000);
INSERT INTO eod_data VALUES('AMD',19960425,9.25,9.50,9.13,9.38,3212400);
INSERT INTO eod_data VALUES('AMD',19960426,9.44,9.44,9.25,9.25,1375600);
INSERT INTO eod_data VALUES('AMD',19960429,9.25,9.31,9.00,9.06,1009400);
INSERT INTO eod_data VALUES('AMD',19960430,9.00,9.38,9.00,9.31,2050200);
INSERT INTO eod_data VALUES('AMD',19960501,9.31,9.75,9.31,9.56,3634000);
INSERT INTO eod_data VALUES('AMD',19960502,9.56,9.88,9.56,9.69,2893600);
INSERT INTO eod_data VALUES('AMD',19960503,9.75,9.94,9.69,9.75,2960600);
INSERT INTO eod_data VALUES('AMD',19960506,9.88,9.88,9.63,9.69,2991000);
INSERT INTO eod_data VALUES('AMD',19960507,9.63,9.88,9.50,9.50,1454200);
INSERT INTO eod_data VALUES('AMD',19960508,9.38,9.56,9.19,9.50,1402400);
INSERT INTO eod_data VALUES('AMD',19960509,9.38,9.44,9.25,9.38,1487000);
INSERT INTO eod_data VALUES('AMD',19960510,9.25,9.38,9.13,9.13,1541600);
INSERT INTO eod_data VALUES('AMD',19960513,9.19,9.44,9.13,9.38,1669000);
INSERT INTO eod_data VALUES('AMD',19960514,9.38,9.38,9.19,9.38,1232800);
INSERT INTO eod_data VALUES('AMD',19960515,9.38,9.38,9.13,9.19,1358400);
INSERT INTO eod_data VALUES('AMD',19960516,9.06,9.38,9.06,9.31,1898800);
INSERT INTO eod_data VALUES('AMD',19960517,9.25,9.69,9.25,9.69,2255600);
INSERT INTO eod_data VALUES('AMD',19960520,9.38,9.50,9.19,9.19,3505800);
INSERT INTO eod_data VALUES('AMD',19960521,9.19,9.25,8.81,8.81,2464000);
INSERT INTO eod_data VALUES('AMD',19960522,8.75,8.81,8.56,8.81,2367600);
INSERT INTO eod_data VALUES('AMD',19960523,8.88,8.88,8.56,8.75,1992000);
INSERT INTO eod_data VALUES('AMD',19960524,8.69,8.75,8.63,8.69,1289600);
INSERT INTO eod_data VALUES('AMD',19960528,8.75,8.94,8.69,8.88,1051200);
INSERT INTO eod_data VALUES('AMD',19960529,8.94,9.00,8.69,8.81,1548400);
INSERT INTO eod_data VALUES('AMD',19960530,8.81,8.88,8.69,8.88,1620600);
INSERT INTO eod_data VALUES('AMD',19960531,8.88,8.94,8.69,8.81,1293400);
INSERT INTO eod_data VALUES('AMD',19960603,8.75,8.81,8.69,8.75,739000);
INSERT INTO eod_data VALUES('AMD',19960604,8.69,8.81,8.63,8.75,1306600);
INSERT INTO eod_data VALUES('AMD',19960605,8.75,8.81,8.63,8.75,1222200);
INSERT INTO eod_data VALUES('AMD',19960606,8.81,8.81,8.56,8.56,1042400);
INSERT INTO eod_data VALUES('AMD',19960607,8.50,8.75,8.50,8.69,1371800);
INSERT INTO eod_data VALUES('AMD',19960610,8.69,8.69,8.38,8.44,1301600);
INSERT INTO eod_data VALUES('AMD',19960611,8.38,8.63,8.31,8.38,1303400);
INSERT INTO eod_data VALUES('AMD',19960612,8.56,8.63,8.44,8.44,1050200);
INSERT INTO eod_data VALUES('AMD',19960613,8.44,8.50,8.31,8.38,948000);
INSERT INTO eod_data VALUES('AMD',19960614,8.31,8.38,8.00,8.13,3015800);
INSERT INTO eod_data VALUES('AMD',19960617,8.06,8.13,7.94,8.06,1807000);
INSERT INTO eod_data VALUES('AMD',19960618,8.00,8.06,7.56,7.63,2258600);
INSERT INTO eod_data VALUES('AMD',19960619,7.75,7.88,7.69,7.81,1862000);
INSERT INTO eod_data VALUES('AMD',19960620,7.81,8.00,7.75,7.88,1230400);
INSERT INTO eod_data VALUES('AMD',19960621,7.69,7.69,6.50,7.13,9127200);
INSERT INTO eod_data VALUES('AMD',19960624,7.06,7.25,7.06,7.06,1892800);
INSERT INTO eod_data VALUES('AMD',19960625,7.13,7.25,6.88,6.94,1652600);
INSERT INTO eod_data VALUES('AMD',19960626,6.88,6.88,6.50,6.63,2556800);
INSERT INTO eod_data VALUES('AMD',19960627,6.63,6.75,6.44,6.63,2978200);
INSERT INTO eod_data VALUES('AMD',19960628,6.69,6.81,6.63,6.81,1859600);
INSERT INTO eod_data VALUES('AMD',19960701,6.88,7.06,6.81,7.00,1234000);
INSERT INTO eod_data VALUES('AMD',19960702,6.88,7.19,6.69,6.81,2023000);
INSERT INTO eod_data VALUES('AMD',19960703,6.81,6.88,6.69,6.88,1726200);
INSERT INTO eod_data VALUES('AMD',19960705,6.75,6.85,6.69,6.81,679600);
INSERT INTO eod_data VALUES('AMD',19960708,6.81,6.88,6.50,6.56,1363000);
INSERT INTO eod_data VALUES('AMD',19960709,6.63,6.69,6.44,6.56,1731600);
INSERT INTO eod_data VALUES('AMD',19960710,6.56,6.56,6.38,6.50,1754800);
INSERT INTO eod_data VALUES('AMD',19960711,6.38,6.38,6.06,6.13,2625000);
INSERT INTO eod_data VALUES('AMD',19960712,6.31,6.31,5.94,6.06,2591000);
INSERT INTO eod_data VALUES('AMD',19960715,6.06,6.06,5.88,5.94,1430400);
INSERT INTO eod_data VALUES('AMD',19960716,5.88,6.00,5.44,5.88,2861200);
INSERT INTO eod_data VALUES('AMD',19960717,5.94,6.06,5.81,5.94,2694600);
INSERT INTO eod_data VALUES('AMD',19960718,5.94,5.94,5.63,5.63,4025600);
INSERT INTO eod_data VALUES('AMD',19960719,5.63,5.69,5.44,5.56,2372200);
INSERT INTO eod_data VALUES('AMD',19960722,5.56,5.56,5.38,5.38,1543600);
INSERT INTO eod_data VALUES('AMD',19960723,5.50,5.56,5.25,5.38,1732200);
INSERT INTO eod_data VALUES('AMD',19960724,5.25,5.38,5.13,5.31,2184000);
INSERT INTO eod_data VALUES('AMD',19960725,5.25,5.38,5.19,5.31,1666600);
INSERT INTO eod_data VALUES('AMD',19960726,5.38,6.19,5.31,6.19,2611000);
INSERT INTO eod_data VALUES('AMD',19960729,6.25,6.31,6.06,6.06,2064600);
INSERT INTO eod_data VALUES('AMD',19960730,6.13,6.19,5.88,6.00,1157000);
INSERT INTO eod_data VALUES('AMD',19960731,6.00,6.19,5.94,6.06,933800);
INSERT INTO eod_data VALUES('AMD',19960801,6.00,6.19,5.94,6.13,1328800);
INSERT INTO eod_data VALUES('AMD',19960802,6.19,6.31,6.13,6.25,1291000);
INSERT INTO eod_data VALUES('AMD',19960805,6.25,6.25,6.13,6.25,1020400);
INSERT INTO eod_data VALUES('AMD',19960806,6.19,6.50,6.06,6.31,1634400);
INSERT INTO eod_data VALUES('AMD',19960807,6.63,7.13,6.63,7.06,3357200);
INSERT INTO eod_data VALUES('AMD',19960808,7.06,7.06,6.88,6.94,1972200);
INSERT INTO eod_data VALUES('AMD',19960809,6.75,7.06,6.69,6.94,2585600);
INSERT INTO eod_data VALUES('AMD',19960812,6.94,6.94,6.81,6.88,793000);
INSERT INTO eod_data VALUES('AMD',19960813,6.88,6.94,6.56,6.63,868000);
INSERT INTO eod_data VALUES('AMD',19960814,6.63,6.81,6.56,6.69,876600);
INSERT INTO eod_data VALUES('AMD',19960815,6.75,6.75,6.50,6.69,1010400);
INSERT INTO eod_data VALUES('AMD',19960816,6.63,6.69,6.50,6.56,1151000);
INSERT INTO eod_data VALUES('AMD',19960819,6.56,6.56,6.44,6.56,734000);
INSERT INTO eod_data VALUES('AMD',19960820,6.50,6.50,6.38,6.44,725200);
INSERT INTO eod_data VALUES('AMD',19960821,6.38,6.50,6.31,6.50,867000);
INSERT INTO eod_data VALUES('AMD',19960822,6.44,6.69,6.38,6.56,1195200);
INSERT INTO eod_data VALUES('AMD',19960823,6.50,6.50,6.31,6.31,876800);
INSERT INTO eod_data VALUES('AMD',19960826,6.31,6.38,6.13,6.31,990400);
INSERT INTO eod_data VALUES('AMD',19960827,6.31,6.38,6.13,6.25,724400);
INSERT INTO eod_data VALUES('AMD',19960828,6.25,6.25,6.06,6.13,713600);
INSERT INTO eod_data VALUES('AMD',19960829,6.19,6.38,6.19,6.38,977800);
INSERT INTO eod_data VALUES('AMD',19960830,6.44,6.50,6.25,6.38,848600);
INSERT INTO eod_data VALUES('AMD',19960903,6.38,6.38,6.25,6.25,689000);
INSERT INTO eod_data VALUES('AMD',19960904,6.25,6.38,6.25,6.31,356800);
INSERT INTO eod_data VALUES('AMD',19960905,6.25,6.25,6.06,6.13,1025400);
INSERT INTO eod_data VALUES('AMD',19960906,6.13,6.19,6.06,6.19,480400);
INSERT INTO eod_data VALUES('AMD',19960909,6.31,6.50,6.25,6.44,1388800);
INSERT INTO eod_data VALUES('AMD',19960910,6.44,6.50,6.31,6.44,1068600);
INSERT INTO eod_data VALUES('AMD',19960911,6.38,6.63,6.31,6.50,1168200);
INSERT INTO eod_data VALUES('AMD',19960912,6.56,6.56,6.44,6.50,875400);
INSERT INTO eod_data VALUES('AMD',19960913,6.56,6.63,6.50,6.50,959600);
INSERT INTO eod_data VALUES('AMD',19960916,6.63,6.81,6.56,6.69,2433200);
INSERT INTO eod_data VALUES('AMD',19960917,6.88,7.06,6.56,7.06,3338400);
INSERT INTO eod_data VALUES('AMD',19960918,6.94,7.06,6.81,7.00,1520600);
INSERT INTO eod_data VALUES('AMD',19960919,6.94,7.31,6.88,7.13,2047000);
INSERT INTO eod_data VALUES('AMD',19960920,7.00,7.31,6.94,7.25,1932800);
INSERT INTO eod_data VALUES('AMD',19960923,7.13,7.13,7.00,7.06,985400);
INSERT INTO eod_data VALUES('AMD',19960924,7.13,7.50,7.13,7.38,3058600);
INSERT INTO eod_data VALUES('AMD',19960925,7.69,8.13,7.56,8.00,4225200);
INSERT INTO eod_data VALUES('AMD',19960926,7.88,8.13,7.56,7.56,5327600);
INSERT INTO eod_data VALUES('AMD',19960927,7.44,7.63,7.25,7.31,1551600);
INSERT INTO eod_data VALUES('AMD',19960930,7.44,7.56,7.38,7.38,662000);
INSERT INTO eod_data VALUES('AMD',19961001,7.31,7.38,7.06,7.19,849000);
INSERT INTO eod_data VALUES('AMD',19961002,7.06,7.44,7.06,7.25,1478200);
INSERT INTO eod_data VALUES('AMD',19961003,7.31,7.31,7.13,7.13,576600);
INSERT INTO eod_data VALUES('AMD',19961004,7.19,7.25,7.06,7.25,684000);
INSERT INTO eod_data VALUES('AMD',19961007,7.31,7.44,7.25,7.44,906000);
INSERT INTO eod_data VALUES('AMD',19961008,8.25,8.50,7.94,8.00,5293800);
INSERT INTO eod_data VALUES('AMD',19961009,8.06,8.25,7.75,7.81,2565000);
INSERT INTO eod_data VALUES('AMD',19961010,7.94,7.94,7.81,7.94,1207800);
INSERT INTO eod_data VALUES('AMD',19961011,7.94,8.13,7.94,8.13,2163000);
INSERT INTO eod_data VALUES('AMD',19961014,8.13,8.63,8.13,8.56,4300800);
INSERT INTO eod_data VALUES('AMD',19961015,8.94,9.00,8.63,8.88,4764800);
INSERT INTO eod_data VALUES('AMD',19961016,8.88,8.88,8.63,8.88,2460800);
INSERT INTO eod_data VALUES('AMD',19961017,8.88,8.94,8.75,8.75,2074200);
INSERT INTO eod_data VALUES('AMD',19961018,8.69,8.75,8.50,8.69,1367000);
INSERT INTO eod_data VALUES('AMD',19961021,8.69,8.94,8.63,8.88,2286600);
INSERT INTO eod_data VALUES('AMD',19961022,8.81,8.94,8.50,8.69,2042400);
INSERT INTO eod_data VALUES('AMD',19961023,8.63,8.81,8.56,8.81,1619600);
INSERT INTO eod_data VALUES('AMD',19961024,8.81,8.81,8.63,8.63,748200);
INSERT INTO eod_data VALUES('AMD',19961025,8.63,8.81,8.50,8.75,2111000);
INSERT INTO eod_data VALUES('AMD',19961028,8.75,9.19,8.75,8.94,2627000);
INSERT INTO eod_data VALUES('AMD',19961029,9.00,9.06,8.81,8.94,2624600);
INSERT INTO eod_data VALUES('AMD',19961030,8.88,8.94,8.81,8.88,1432820);
INSERT INTO eod_data VALUES('AMD',19961031,8.81,8.88,8.63,8.88,1525200);
INSERT INTO eod_data VALUES('AMD',19961101,8.88,8.94,8.81,8.94,1110400);
INSERT INTO eod_data VALUES('AMD',19961104,8.88,9.44,8.88,9.44,2693000);
INSERT INTO eod_data VALUES('AMD',19961105,9.44,9.69,9.25,9.56,2321400);
INSERT INTO eod_data VALUES('AMD',19961106,9.63,9.88,9.63,9.88,3625600);
INSERT INTO eod_data VALUES('AMD',19961107,9.81,10.38,9.81,10.19,4368800);
INSERT INTO eod_data VALUES('AMD',19961108,10.25,10.38,10.06,10.19,2296200);
INSERT INTO eod_data VALUES('AMD',19961111,10.06,10.31,10.00,10.31,1495600);
INSERT INTO eod_data VALUES('AMD',19961112,10.44,10.44,9.94,10.00,2657400);
INSERT INTO eod_data VALUES('AMD',19961113,10.00,10.94,9.81,10.81,6665000);
INSERT INTO eod_data VALUES('AMD',19961114,11.00,12.94,10.94,12.38,21349000);
INSERT INTO eod_data VALUES('AMD',19961115,12.63,13.06,12.13,12.56,9472800);
INSERT INTO eod_data VALUES('AMD',19961118,12.50,12.75,12.31,12.44,4056400);
INSERT INTO eod_data VALUES('AMD',19961119,12.50,12.75,12.50,12.63,3573800);
INSERT INTO eod_data VALUES('AMD',19961120,12.63,12.69,12.44,12.44,2448800);
INSERT INTO eod_data VALUES('AMD',19961121,12.50,12.69,11.63,12.19,4486600);
INSERT INTO eod_data VALUES('AMD',19961122,12.25,12.44,12.06,12.38,2704800);
INSERT INTO eod_data VALUES('AMD',19961125,12.44,12.63,12.38,12.38,2937800);
INSERT INTO eod_data VALUES('AMD',19961126,12.44,12.44,12.06,12.38,2246800);
INSERT INTO eod_data VALUES('AMD',19961127,12.25,12.38,12.13,12.19,1511200);
INSERT INTO eod_data VALUES('AMD',19961129,12.25,12.25,12.06,12.13,517600);
INSERT INTO eod_data VALUES('AMD',19961202,12.06,12.75,11.88,12.75,4494000);
INSERT INTO eod_data VALUES('AMD',19961203,12.75,12.81,12.06,12.06,3025600);
INSERT INTO eod_data VALUES('AMD',19961204,12.00,12.38,11.81,12.13,2353000);
INSERT INTO eod_data VALUES('AMD',19961205,12.00,12.13,11.31,11.81,5413000);
INSERT INTO eod_data VALUES('AMD',19961206,11.56,13.25,11.50,12.88,11509800);
INSERT INTO eod_data VALUES('AMD',19961209,13.00,13.38,12.94,13.31,3415800);
INSERT INTO eod_data VALUES('AMD',19961210,13.56,13.69,13.00,13.13,4722600);
INSERT INTO eod_data VALUES('AMD',19961211,12.63,13.44,12.56,13.31,4167000);
INSERT INTO eod_data VALUES('AMD',19961212,14.00,14.19,13.50,13.56,5616000);
INSERT INTO eod_data VALUES('AMD',19961213,13.56,14.06,13.38,14.00,3502200);
INSERT INTO eod_data VALUES('AMD',19961216,13.94,13.94,13.25,13.31,2506400);
INSERT INTO eod_data VALUES('AMD',19961217,13.19,13.19,12.56,12.75,3914200);
INSERT INTO eod_data VALUES('AMD',19961218,12.75,13.63,12.69,13.50,3907600);
INSERT INTO eod_data VALUES('AMD',19961219,13.44,13.56,13.25,13.38,2378800);
INSERT INTO eod_data VALUES('AMD',19961220,13.44,13.44,12.88,13.00,2426400);
INSERT INTO eod_data VALUES('AMD',19961223,13.06,13.06,12.81,12.94,1229600);
INSERT INTO eod_data VALUES('AMD',19961224,12.88,13.06,12.88,13.06,500400);
INSERT INTO eod_data VALUES('AMD',19961226,13.13,13.44,13.13,13.19,1052000);
INSERT INTO eod_data VALUES('AMD',19961227,13.25,13.25,12.94,13.06,673200);
INSERT INTO eod_data VALUES('AMD',19961230,13.00,13.06,12.81,12.88,1363200);
INSERT INTO eod_data VALUES('AMD',19961231,12.75,12.94,12.69,12.88,1221200);
INSERT INTO eod_data VALUES('AMD',19970102,12.94,13.56,12.44,13.50,3400600);
INSERT INTO eod_data VALUES('AMD',19970103,13.63,14.13,13.56,14.00,4087200);
INSERT INTO eod_data VALUES('AMD',19970106,14.00,14.25,13.56,14.25,3235000);
INSERT INTO eod_data VALUES('AMD',19970107,14.19,15.00,14.06,15.00,5270000);
INSERT INTO eod_data VALUES('AMD',19970108,15.06,15.06,14.50,14.56,4187200);
INSERT INTO eod_data VALUES('AMD',19970109,14.38,14.38,13.63,13.75,6088400);
INSERT INTO eod_data VALUES('AMD',19970110,13.38,14.00,13.38,13.88,5518000);
INSERT INTO eod_data VALUES('AMD',19970113,14.81,15.44,14.31,14.69,11112400);
INSERT INTO eod_data VALUES('AMD',19970114,15.38,16.63,15.38,16.38,17095800);
INSERT INTO eod_data VALUES('AMD',19970115,16.81,17.31,16.69,16.81,12609000);
INSERT INTO eod_data VALUES('AMD',19970116,16.94,17.13,16.75,16.88,4495000);
INSERT INTO eod_data VALUES('AMD',19970117,16.94,17.50,16.94,17.50,4279200);
INSERT INTO eod_data VALUES('AMD',19970120,17.31,17.31,16.81,17.19,2818800);
INSERT INTO eod_data VALUES('AMD',19970121,16.88,17.44,16.81,17.13,2895600);
INSERT INTO eod_data VALUES('AMD',19970122,17.00,17.13,16.81,17.00,2359600);
INSERT INTO eod_data VALUES('AMD',19970123,16.88,17.06,16.25,16.25,4042200);
INSERT INTO eod_data VALUES('AMD',19970124,15.94,16.44,15.81,15.88,4328200);
INSERT INTO eod_data VALUES('AMD',19970127,16.00,16.13,15.38,15.38,2382200);
INSERT INTO eod_data VALUES('AMD',19970128,15.88,16.19,15.63,15.81,2298800);
INSERT INTO eod_data VALUES('AMD',19970129,15.94,16.50,15.81,16.44,2257400);
INSERT INTO eod_data VALUES('AMD',19970130,16.88,17.63,16.81,17.56,7755600);
INSERT INTO eod_data VALUES('AMD',19970131,17.44,18.06,17.25,17.50,6318600);
INSERT INTO eod_data VALUES('AMD',19970203,17.56,17.81,16.94,16.94,2633800);
INSERT INTO eod_data VALUES('AMD',19970204,16.88,16.88,16.38,16.88,2477400);
INSERT INTO eod_data VALUES('AMD',19970205,16.94,17.25,15.88,16.38,2805400);
INSERT INTO eod_data VALUES('AMD',19970206,16.50,16.88,16.38,16.81,2664000);
INSERT INTO eod_data VALUES('AMD',19970207,17.13,17.44,17.06,17.25,2711800);
INSERT INTO eod_data VALUES('AMD',19970210,17.31,17.38,16.44,16.50,1191800);
INSERT INTO eod_data VALUES('AMD',19970211,16.63,16.81,15.69,16.00,3763800);
INSERT INTO eod_data VALUES('AMD',19970212,16.00,17.25,15.88,17.13,5965200);
INSERT INTO eod_data VALUES('AMD',19970213,17.19,17.50,17.06,17.06,3512200);
INSERT INTO eod_data VALUES('AMD',19970214,17.13,17.25,16.88,16.94,2178800);
INSERT INTO eod_data VALUES('AMD',19970218,16.94,17.31,16.75,17.25,1387000);
INSERT INTO eod_data VALUES('AMD',19970219,17.50,18.13,17.44,17.75,5864400);
INSERT INTO eod_data VALUES('AMD',19970220,17.75,18.38,17.69,18.19,4769200);
INSERT INTO eod_data VALUES('AMD',19970221,18.19,18.19,17.44,17.44,3829800);
INSERT INTO eod_data VALUES('AMD',19970224,17.50,18.25,17.44,18.19,2989800);
INSERT INTO eod_data VALUES('AMD',19970225,18.13,18.44,17.88,18.31,2580000);
INSERT INTO eod_data VALUES('AMD',19970226,18.38,18.44,17.81,18.19,2360400);
INSERT INTO eod_data VALUES('AMD',19970227,18.06,18.44,17.69,17.69,2638800);
INSERT INTO eod_data VALUES('AMD',19970228,17.63,18.25,17.19,17.94,4006200);
INSERT INTO eod_data VALUES('AMD',19970303,17.75,18.31,17.69,17.94,1778600);
INSERT INTO eod_data VALUES('AMD',19970304,18.13,19.38,17.94,19.25,6585800);
INSERT INTO eod_data VALUES('AMD',19970305,19.25,19.50,18.63,19.13,3712800);
INSERT INTO eod_data VALUES('AMD',19970306,19.13,19.31,18.81,18.88,2628200);
INSERT INTO eod_data VALUES('AMD',19970307,18.94,20.00,18.81,19.75,5990400);
INSERT INTO eod_data VALUES('AMD',19970310,19.75,20.19,19.44,20.06,4185800);
INSERT INTO eod_data VALUES('AMD',19970311,20.19,21.19,20.00,20.88,6923800);
INSERT INTO eod_data VALUES('AMD',19970312,22.00,23.88,21.81,22.75,18508000);
INSERT INTO eod_data VALUES('AMD',19970313,23.25,24.25,23.25,23.75,12092800);
INSERT INTO eod_data VALUES('AMD',19970314,23.88,24.19,21.50,22.25,12999800);
INSERT INTO eod_data VALUES('AMD',19970317,21.75,22.88,21.69,22.81,7925400);
INSERT INTO eod_data VALUES('AMD',19970318,22.75,22.81,20.63,20.94,5445400);
INSERT INTO eod_data VALUES('AMD',19970319,20.94,20.94,18.56,19.81,15508000);
INSERT INTO eod_data VALUES('AMD',19970320,19.94,20.69,19.38,20.06,8375000);
INSERT INTO eod_data VALUES('AMD',19970321,20.06,20.44,19.38,19.44,3607200);
INSERT INTO eod_data VALUES('AMD',19970324,19.50,19.50,17.81,18.81,10937400);
INSERT INTO eod_data VALUES('AMD',19970325,18.88,20.56,18.88,20.38,7533000);
INSERT INTO eod_data VALUES('AMD',19970326,20.38,21.56,20.19,21.06,6448000);
INSERT INTO eod_data VALUES('AMD',19970327,21.63,21.81,20.38,20.69,6004000);
INSERT INTO eod_data VALUES('AMD',19970331,20.69,21.25,20.00,20.81,7107400);
INSERT INTO eod_data VALUES('AMD',19970401,20.63,20.75,19.06,19.81,8014000);
INSERT INTO eod_data VALUES('AMD',19970402,20.38,20.63,19.50,19.75,11774600);
INSERT INTO eod_data VALUES('AMD',19970403,19.50,19.50,18.25,19.00,7828000);
INSERT INTO eod_data VALUES('AMD',19970404,19.00,19.94,18.75,19.69,7039000);
INSERT INTO eod_data VALUES('AMD',19970407,20.25,20.94,20.25,20.50,7540000);
INSERT INTO eod_data VALUES('AMD',19970408,22.25,22.50,21.19,21.50,12363600);
INSERT INTO eod_data VALUES('AMD',19970409,21.69,21.75,20.56,20.75,6077400);
INSERT INTO eod_data VALUES('AMD',19970410,20.75,20.75,19.75,19.88,4709000);
INSERT INTO eod_data VALUES('AMD',19970411,19.13,19.50,18.50,19.13,7296800);
INSERT INTO eod_data VALUES('AMD',19970414,19.25,19.38,18.56,19.06,5569000);
INSERT INTO eod_data VALUES('AMD',19970415,19.75,19.81,18.69,18.75,3765400);
INSERT INTO eod_data VALUES('AMD',19970416,18.69,19.25,18.50,19.25,3671200);
INSERT INTO eod_data VALUES('AMD',19970417,19.63,19.69,18.94,19.25,4493800);
INSERT INTO eod_data VALUES('AMD',19970418,19.50,19.50,18.38,18.44,3646400);
INSERT INTO eod_data VALUES('AMD',19970421,18.38,18.44,17.50,17.75,4444800);
INSERT INTO eod_data VALUES('AMD',19970422,18.00,18.88,17.50,18.88,5560600);
INSERT INTO eod_data VALUES('AMD',19970423,18.75,19.63,18.69,18.75,4718800);
INSERT INTO eod_data VALUES('AMD',19970424,19.38,20.44,18.81,20.44,6832600);
INSERT INTO eod_data VALUES('AMD',19970425,20.25,20.88,19.69,20.31,6968200);
INSERT INTO eod_data VALUES('AMD',19970428,20.31,20.81,20.06,20.63,4038800);
INSERT INTO eod_data VALUES('AMD',19970429,21.00,21.38,20.94,21.25,4002800);
INSERT INTO eod_data VALUES('AMD',19970430,21.00,21.50,21.00,21.25,3767400);
INSERT INTO eod_data VALUES('AMD',19970501,21.31,21.94,21.25,21.75,4140200);
INSERT INTO eod_data VALUES('AMD',19970502,21.94,22.13,21.56,22.00,3088800);
INSERT INTO eod_data VALUES('AMD',19970505,22.13,22.31,21.69,22.31,3969600);
INSERT INTO eod_data VALUES('AMD',19970506,22.25,22.38,21.25,21.38,3293400);
INSERT INTO eod_data VALUES('AMD',19970507,21.32,22.25,21.25,21.82,4586800);
INSERT INTO eod_data VALUES('AMD',19970508,21.50,22.44,21.31,22.25,6743000);
INSERT INTO eod_data VALUES('AMD',19970509,22.50,22.88,22.13,22.50,5752400);
INSERT INTO eod_data VALUES('AMD',19970512,22.50,22.56,21.44,21.63,3848000);
INSERT INTO eod_data VALUES('AMD',19970513,21.69,22.06,21.31,21.88,2882000);
INSERT INTO eod_data VALUES('AMD',19970514,22.13,22.19,21.38,21.56,2953400);
INSERT INTO eod_data VALUES('AMD',19970515,21.69,22.13,21.56,22.06,2866600);
INSERT INTO eod_data VALUES('AMD',19970516,21.75,21.94,21.25,21.38,2541200);
INSERT INTO eod_data VALUES('AMD',19970519,21.25,21.25,19.75,20.00,6581800);
INSERT INTO eod_data VALUES('AMD',19970520,20.13,21.19,20.06,21.19,6240000);
INSERT INTO eod_data VALUES('AMD',19970521,21.38,21.44,20.19,20.50,5097600);
INSERT INTO eod_data VALUES('AMD',19970522,20.50,20.81,20.31,20.63,2120000);
INSERT INTO eod_data VALUES('AMD',19970523,20.63,20.94,20.06,20.44,1777600);
INSERT INTO eod_data VALUES('AMD',19970527,20.50,21.38,20.44,21.06,3344200);
INSERT INTO eod_data VALUES('AMD',19970528,21.06,21.81,20.94,21.13,3595600);
INSERT INTO eod_data VALUES('AMD',19970529,20.75,20.75,19.81,19.88,4818600);
INSERT INTO eod_data VALUES('AMD',19970530,19.44,20.13,18.63,20.00,8803200);
INSERT INTO eod_data VALUES('AMD',19970602,20.81,20.81,19.50,19.88,3754600);
INSERT INTO eod_data VALUES('AMD',19970603,19.75,19.81,19.19,19.38,3941200);
INSERT INTO eod_data VALUES('AMD',19970604,19.50,20.00,19.25,19.38,4702200);
INSERT INTO eod_data VALUES('AMD',19970605,19.50,19.69,18.25,18.75,7436400);
INSERT INTO eod_data VALUES('AMD',19970606,18.75,19.50,18.31,19.31,6890200);
INSERT INTO eod_data VALUES('AMD',19970609,19.44,20.69,19.13,20.31,7198000);
INSERT INTO eod_data VALUES('AMD',19970610,20.31,20.38,19.56,19.56,4200800);
INSERT INTO eod_data VALUES('AMD',19970611,19.44,20.06,19.19,19.69,4652200);
INSERT INTO eod_data VALUES('AMD',19970612,19.13,19.38,18.81,18.94,8043800);
INSERT INTO eod_data VALUES('AMD',19970613,18.94,19.25,18.31,18.38,8238200);
INSERT INTO eod_data VALUES('AMD',19970616,18.63,19.25,18.63,19.06,4066400);
INSERT INTO eod_data VALUES('AMD',19970617,19.19,19.75,19.13,19.56,3989200);
INSERT INTO eod_data VALUES('AMD',19970618,19.38,19.75,19.00,19.31,4027600);
INSERT INTO eod_data VALUES('AMD',19970619,19.38,19.38,18.81,18.94,4800200);
INSERT INTO eod_data VALUES('AMD',19970620,18.75,18.81,18.44,18.47,4169400);
INSERT INTO eod_data VALUES('AMD',19970623,18.44,18.81,18.31,18.50,3105800);
INSERT INTO eod_data VALUES('AMD',19970624,18.63,18.75,18.50,18.75,2201600);
INSERT INTO eod_data VALUES('AMD',19970625,18.81,19.13,18.75,19.03,4602400);
INSERT INTO eod_data VALUES('AMD',19970626,18.75,18.88,17.94,18.16,5505000);
INSERT INTO eod_data VALUES('AMD',19970627,18.31,18.31,17.78,17.88,3464000);
INSERT INTO eod_data VALUES('AMD',19970630,17.84,18.22,17.00,18.00,5945600);
INSERT INTO eod_data VALUES('AMD',19970701,17.75,17.75,17.28,17.38,4485200);
INSERT INTO eod_data VALUES('AMD',19970702,17.75,17.75,17.44,17.56,4544000);
INSERT INTO eod_data VALUES('AMD',19970703,18.00,18.47,17.75,17.97,1776400);
INSERT INTO eod_data VALUES('AMD',19970707,18.81,19.19,18.56,19.00,5828400);
INSERT INTO eod_data VALUES('AMD',19970708,19.25,19.72,19.19,19.44,7549000);
INSERT INTO eod_data VALUES('AMD',19970709,19.25,20.00,18.69,19.50,13060400);
INSERT INTO eod_data VALUES('AMD',19970710,19.44,19.50,18.84,19.22,3648600);
INSERT INTO eod_data VALUES('AMD',19970711,19.28,19.31,18.81,18.97,2318200);
INSERT INTO eod_data VALUES('AMD',19970714,18.88,19.47,18.84,19.28,3685800);
INSERT INTO eod_data VALUES('AMD',19970715,19.38,19.50,19.25,19.34,2696200);
INSERT INTO eod_data VALUES('AMD',19970716,19.69,20.44,19.63,20.00,6095000);
INSERT INTO eod_data VALUES('AMD',19970717,20.00,20.00,19.56,19.63,2268000);
INSERT INTO eod_data VALUES('AMD',19970718,19.50,19.63,18.50,18.50,3312800);
INSERT INTO eod_data VALUES('AMD',19970721,18.63,18.69,17.88,18.19,4108400);
INSERT INTO eod_data VALUES('AMD',19970722,18.09,18.63,18.06,18.59,2318000);
INSERT INTO eod_data VALUES('AMD',19970723,18.84,19.00,18.09,18.16,2769400);
INSERT INTO eod_data VALUES('AMD',19970724,18.16,18.22,17.72,17.88,3619000);
INSERT INTO eod_data VALUES('AMD',19970725,17.88,17.94,17.53,17.56,2274800);
INSERT INTO eod_data VALUES('AMD',19970728,17.59,18.09,17.47,17.69,2908000);
INSERT INTO eod_data VALUES('AMD',19970729,17.72,17.94,17.13,17.19,3369200);
INSERT INTO eod_data VALUES('AMD',19970730,17.19,17.63,16.91,16.94,4465800);
INSERT INTO eod_data VALUES('AMD',19970731,16.97,17.81,16.59,17.56,6007200);
INSERT INTO eod_data VALUES('AMD',19970801,17.63,18.50,17.56,18.19,7952800);
INSERT INTO eod_data VALUES('AMD',19970804,18.75,18.88,18.34,18.53,4500600);
INSERT INTO eod_data VALUES('AMD',19970805,18.75,19.34,18.63,19.19,4894268);
INSERT INTO eod_data VALUES('AMD',19970806,19.25,19.63,18.88,19.03,4084400);
INSERT INTO eod_data VALUES('AMD',19970807,19.25,19.38,18.44,18.44,3594600);
INSERT INTO eod_data VALUES('AMD',19970808,18.25,18.47,17.97,18.03,2855000);
INSERT INTO eod_data VALUES('AMD',19970811,18.06,18.22,17.59,17.81,2108600);
INSERT INTO eod_data VALUES('AMD',19970812,17.97,18.38,17.84,17.88,1795200);
INSERT INTO eod_data VALUES('AMD',19970813,18.16,19.13,17.69,18.94,5429200);
INSERT INTO eod_data VALUES('AMD',19970814,19.25,19.63,18.75,19.00,5279400);
INSERT INTO eod_data VALUES('AMD',19970815,18.97,18.97,18.66,18.75,1998800);
INSERT INTO eod_data VALUES('AMD',19970818,18.53,21.38,18.38,20.75,8537600);
INSERT INTO eod_data VALUES('AMD',19970819,20.97,21.13,20.31,20.69,10550400);
INSERT INTO eod_data VALUES('AMD',19970820,20.50,20.75,20.25,20.56,4032400);
INSERT INTO eod_data VALUES('AMD',19970821,20.63,21.22,20.47,20.97,6850600);
INSERT INTO eod_data VALUES('AMD',19970822,20.44,21.06,19.81,20.91,5416600);
INSERT INTO eod_data VALUES('AMD',19970825,21.00,21.19,20.41,20.50,3381400);
INSERT INTO eod_data VALUES('AMD',19970826,20.50,20.50,19.59,19.69,2187000);
INSERT INTO eod_data VALUES('AMD',19970827,19.88,20.00,19.34,19.56,2113200);
INSERT INTO eod_data VALUES('AMD',19970828,19.44,19.75,19.13,19.28,1892000);
INSERT INTO eod_data VALUES('AMD',19970829,18.94,19.00,18.56,18.81,3035000);
INSERT INTO eod_data VALUES('AMD',19970902,18.91,19.50,18.91,19.47,2095800);
INSERT INTO eod_data VALUES('AMD',19970903,19.72,20.00,19.00,19.00,2378400);
INSERT INTO eod_data VALUES('AMD',19970904,18.06,18.19,17.56,17.63,13507800);
INSERT INTO eod_data VALUES('AMD',19970905,17.75,17.88,17.28,17.72,7989200);
INSERT INTO eod_data VALUES('AMD',19970908,17.72,17.88,16.91,17.00,5203000);
INSERT INTO eod_data VALUES('AMD',19970909,17.00,17.22,16.88,16.88,4604800);
INSERT INTO eod_data VALUES('AMD',19970910,16.91,17.06,16.31,16.31,4862400);
INSERT INTO eod_data VALUES('AMD',19970911,16.41,17.38,16.31,16.97,6062800);
INSERT INTO eod_data VALUES('AMD',19970912,17.50,18.00,17.44,17.75,10123200);
INSERT INTO eod_data VALUES('AMD',19970915,17.75,17.94,16.94,17.00,3640200);
INSERT INTO eod_data VALUES('AMD',19970916,17.13,17.22,16.50,17.06,3794000);
INSERT INTO eod_data VALUES('AMD',19970917,17.34,17.34,16.41,16.53,7426800);
INSERT INTO eod_data VALUES('AMD',19970918,16.56,16.59,15.75,16.09,8189800);
INSERT INTO eod_data VALUES('AMD',19970919,16.00,16.34,15.63,16.25,4506000);
INSERT INTO eod_data VALUES('AMD',19970922,16.75,16.81,16.31,16.59,4109600);
INSERT INTO eod_data VALUES('AMD',19970923,16.50,16.66,15.81,16.25,3590200);
INSERT INTO eod_data VALUES('AMD',19970924,16.19,16.25,15.38,15.63,5946600);
INSERT INTO eod_data VALUES('AMD',19970925,16.00,16.69,15.84,16.25,8755200);
INSERT INTO eod_data VALUES('AMD',19970926,16.47,16.63,16.03,16.19,3943200);
INSERT INTO eod_data VALUES('AMD',19970929,16.25,16.69,16.25,16.38,2426600);
INSERT INTO eod_data VALUES('AMD',19970930,16.22,16.66,16.00,16.28,4504800);
INSERT INTO eod_data VALUES('AMD',19971001,14.75,14.88,13.38,13.56,24952400);
INSERT INTO eod_data VALUES('AMD',19971002,13.88,14.50,13.72,14.44,10005200);
INSERT INTO eod_data VALUES('AMD',19971003,14.50,15.56,14.47,14.91,9851400);
INSERT INTO eod_data VALUES('AMD',19971006,15.09,15.09,14.03,14.13,5067200);
INSERT INTO eod_data VALUES('AMD',19971007,14.25,15.25,14.13,15.00,6661400);
INSERT INTO eod_data VALUES('AMD',19971008,14.38,15.44,14.31,15.31,9344600);
INSERT INTO eod_data VALUES('AMD',19971009,15.13,15.75,14.94,15.63,3783000);
INSERT INTO eod_data VALUES('AMD',19971010,15.63,15.81,15.28,15.41,2754600);
INSERT INTO eod_data VALUES('AMD',19971013,15.44,15.56,15.13,15.34,2094600);
INSERT INTO eod_data VALUES('AMD',19971014,15.38,15.44,14.66,15.03,3318200);
INSERT INTO eod_data VALUES('AMD',19971015,14.72,14.94,14.59,14.75,2468800);
INSERT INTO eod_data VALUES('AMD',19971016,14.84,14.97,14.06,14.38,3502200);
INSERT INTO eod_data VALUES('AMD',19971017,14.38,14.75,13.75,14.00,4086800);
INSERT INTO eod_data VALUES('AMD',19971020,14.03,14.03,13.59,14.00,4195200);
INSERT INTO eod_data VALUES('AMD',19971021,14.19,14.88,14.09,14.72,4827400);
INSERT INTO eod_data VALUES('AMD',19971022,14.72,14.75,14.03,14.19,1975200);
INSERT INTO eod_data VALUES('AMD',19971023,14.00,14.44,13.50,13.66,4961400);
INSERT INTO eod_data VALUES('AMD',19971024,13.88,13.91,12.63,13.09,6240800);
INSERT INTO eod_data VALUES('AMD',19971027,12.75,12.88,10.41,10.50,6503600);
INSERT INTO eod_data VALUES('AMD',19971028,10.13,12.50,9.81,12.50,8290200);
INSERT INTO eod_data VALUES('AMD',19971029,12.72,12.72,11.94,12.06,4963800);
INSERT INTO eod_data VALUES('AMD',19971030,11.72,11.81,11.03,11.13,4415000);
INSERT INTO eod_data VALUES('AMD',19971031,11.75,11.88,10.81,11.50,3675000);
INSERT INTO eod_data VALUES('AMD',19971103,11.91,12.28,11.63,12.03,2970200);
INSERT INTO eod_data VALUES('AMD',19971104,12.09,12.28,11.81,11.97,1797200);
INSERT INTO eod_data VALUES('AMD',19971105,12.00,12.25,11.53,12.06,3156800);
INSERT INTO eod_data VALUES('AMD',19971106,12.00,12.03,10.75,10.91,6076400);
INSERT INTO eod_data VALUES('AMD',19971107,10.50,11.47,10.13,11.28,6431000);
INSERT INTO eod_data VALUES('AMD',19971110,11.31,11.31,10.47,10.63,3268000);
INSERT INTO eod_data VALUES('AMD',19971111,10.66,11.00,10.56,10.81,3430600);
INSERT INTO eod_data VALUES('AMD',19971112,10.69,10.81,10.03,10.03,2920200);
INSERT INTO eod_data VALUES('AMD',19971113,10.06,10.56,9.28,10.56,7299400);
INSERT INTO eod_data VALUES('AMD',19971114,10.69,10.69,9.88,10.22,3923600);
INSERT INTO eod_data VALUES('AMD',19971117,10.66,11.03,10.53,10.56,3320400);
INSERT INTO eod_data VALUES('AMD',19971118,10.97,11.13,10.75,10.97,2842400);
INSERT INTO eod_data VALUES('AMD',19971119,10.84,11.06,10.38,10.47,2737600);
INSERT INTO eod_data VALUES('AMD',19971120,10.50,11.47,10.50,11.41,4685600);
INSERT INTO eod_data VALUES('AMD',19971121,11.47,11.59,11.03,11.19,2701400);
INSERT INTO eod_data VALUES('AMD',19971124,11.31,11.31,10.97,11.13,2587000);
INSERT INTO eod_data VALUES('AMD',19971125,11.13,11.31,11.03,11.06,1849000);
INSERT INTO eod_data VALUES('AMD',19971126,10.94,11.25,10.63,10.78,3212000);
INSERT INTO eod_data VALUES('AMD',19971128,10.66,10.97,10.63,10.91,878600);
INSERT INTO eod_data VALUES('AMD',19971201,11.00,11.31,10.91,11.28,2263400);
INSERT INTO eod_data VALUES('AMD',19971202,11.28,11.31,10.56,10.69,2342800);
INSERT INTO eod_data VALUES('AMD',19971203,10.63,11.00,10.28,10.75,2275000);
INSERT INTO eod_data VALUES('AMD',19971204,10.91,10.94,10.28,10.47,1832400);
INSERT INTO eod_data VALUES('AMD',19971205,10.38,10.97,10.31,10.56,3155800);
INSERT INTO eod_data VALUES('AMD',19971208,10.56,11.06,10.19,10.94,2961400);
INSERT INTO eod_data VALUES('AMD',19971209,10.94,10.94,10.25,10.41,2188000);
INSERT INTO eod_data VALUES('AMD',19971210,10.28,10.28,9.78,10.00,2959600);
INSERT INTO eod_data VALUES('AMD',19971211,9.75,9.75,9.25,9.34,3511400);
INSERT INTO eod_data VALUES('AMD',19971212,9.53,9.59,8.94,9.09,3267400);
INSERT INTO eod_data VALUES('AMD',19971215,9.13,9.25,8.75,9.22,3857200);
INSERT INTO eod_data VALUES('AMD',19971216,9.22,9.31,9.13,9.16,2854400);
INSERT INTO eod_data VALUES('AMD',19971217,9.28,9.47,9.22,9.47,3224600);
INSERT INTO eod_data VALUES('AMD',19971218,9.47,9.47,9.09,9.13,2802600);
INSERT INTO eod_data VALUES('AMD',19971219,9.13,9.44,8.91,9.38,4674200);
INSERT INTO eod_data VALUES('AMD',19971222,9.47,9.66,9.19,9.28,2711200);
INSERT INTO eod_data VALUES('AMD',19971223,9.25,9.34,8.97,8.97,2036000);
INSERT INTO eod_data VALUES('AMD',19971224,9.09,9.13,8.84,8.88,1060200);
INSERT INTO eod_data VALUES('AMD',19971226,8.78,8.91,8.75,8.78,1072800);
INSERT INTO eod_data VALUES('AMD',19971229,8.84,8.97,8.56,8.69,2803000);
INSERT INTO eod_data VALUES('AMD',19971230,8.69,8.78,8.56,8.56,3084200);
INSERT INTO eod_data VALUES('AMD',19971231,8.69,9.09,8.63,8.94,6425400);
INSERT INTO eod_data VALUES('AMD',19980102,9.13,9.66,9.09,9.66,2512400);
INSERT INTO eod_data VALUES('AMD',19980105,9.69,9.75,9.44,9.66,5011200);
INSERT INTO eod_data VALUES('AMD',19980106,10.06,10.47,9.84,9.97,9224800);
INSERT INTO eod_data VALUES('AMD',19980107,9.78,9.81,9.38,9.50,4503200);
INSERT INTO eod_data VALUES('AMD',19980108,9.53,9.84,9.38,9.44,3451800);
INSERT INTO eod_data VALUES('AMD',19980109,9.53,9.56,8.81,9.03,3050800);
INSERT INTO eod_data VALUES('AMD',19980112,8.75,9.13,8.66,8.88,2604600);
INSERT INTO eod_data VALUES('AMD',19980113,9.00,9.75,8.97,9.56,4916800);
INSERT INTO eod_data VALUES('AMD',19980114,9.59,9.63,9.13,9.25,5841000);
INSERT INTO eod_data VALUES('AMD',19980115,9.25,9.34,9.03,9.03,3380800);
INSERT INTO eod_data VALUES('AMD',19980116,9.13,9.19,8.75,8.91,3041000);
INSERT INTO eod_data VALUES('AMD',19980120,8.91,9.28,8.88,9.28,2210400);
INSERT INTO eod_data VALUES('AMD',19980121,9.25,9.31,9.06,9.28,2090800);
INSERT INTO eod_data VALUES('AMD',19980122,9.19,9.38,9.03,9.19,2435200);
INSERT INTO eod_data VALUES('AMD',19980123,9.31,9.31,9.03,9.06,1320800);
INSERT INTO eod_data VALUES('AMD',19980126,9.19,9.47,9.19,9.47,2763000);
INSERT INTO eod_data VALUES('AMD',19980127,9.44,9.75,9.31,9.50,2224400);
INSERT INTO eod_data VALUES('AMD',19980128,9.41,9.84,9.41,9.59,2698800);
INSERT INTO eod_data VALUES('AMD',19980129,9.50,10.03,9.34,9.88,5921000);
INSERT INTO eod_data VALUES('AMD',19980130,10.00,10.09,9.81,10.09,3252200);
INSERT INTO eod_data VALUES('AMD',19980202,10.16,10.25,9.81,10.03,5811400);
INSERT INTO eod_data VALUES('AMD',19980203,10.06,10.34,9.81,10.00,5972400);
INSERT INTO eod_data VALUES('AMD',19980204,9.97,10.16,9.81,10.00,4107200);
INSERT INTO eod_data VALUES('AMD',19980205,10.00,10.00,9.47,9.50,4923400);
INSERT INTO eod_data VALUES('AMD',19980206,9.44,9.50,8.97,9.25,4873200);
INSERT INTO eod_data VALUES('AMD',19980209,9.25,9.72,9.25,9.56,3176600);
INSERT INTO eod_data VALUES('AMD',19980210,9.63,9.84,9.53,9.69,3343400);
INSERT INTO eod_data VALUES('AMD',19980211,9.78,9.84,9.47,9.56,2505400);
INSERT INTO eod_data VALUES('AMD',19980212,9.53,9.59,9.31,9.47,2143000);
INSERT INTO eod_data VALUES('AMD',19980213,9.50,10.00,9.41,9.50,1456400);
INSERT INTO eod_data VALUES('AMD',19980217,9.63,9.69,9.41,9.47,1913000);
INSERT INTO eod_data VALUES('AMD',19980218,9.44,9.59,9.44,9.56,1556800);
INSERT INTO eod_data VALUES('AMD',19980219,9.66,9.91,9.56,9.75,3590800);
INSERT INTO eod_data VALUES('AMD',19980220,9.81,9.97,9.72,9.88,3417600);
INSERT INTO eod_data VALUES('AMD',19980223,9.97,10.41,9.91,10.38,9152200);
INSERT INTO eod_data VALUES('AMD',19980224,10.47,10.81,10.28,10.38,9779800);
INSERT INTO eod_data VALUES('AMD',19980225,10.63,10.88,10.53,10.88,5494400);
INSERT INTO eod_data VALUES('AMD',19980226,10.88,12.56,10.78,12.56,16768800);
INSERT INTO eod_data VALUES('AMD',19980227,12.69,12.69,11.50,11.75,14184200);
INSERT INTO eod_data VALUES('AMD',19980302,11.75,11.94,11.06,11.06,4687800);
INSERT INTO eod_data VALUES('AMD',19980303,10.88,11.41,10.50,11.41,4583800);
INSERT INTO eod_data VALUES('AMD',19980304,10.97,11.22,10.69,11.00,6121200);
INSERT INTO eod_data VALUES('AMD',19980305,10.56,10.66,10.38,10.50,4747800);
INSERT INTO eod_data VALUES('AMD',19980306,10.53,11.03,10.53,10.97,5185200);
INSERT INTO eod_data VALUES('AMD',19980309,10.78,10.78,10.28,10.28,2691600);
INSERT INTO eod_data VALUES('AMD',19980310,10.50,10.88,10.31,10.88,2252000);
INSERT INTO eod_data VALUES('AMD',19980311,10.88,11.16,10.66,10.69,3644200);
INSERT INTO eod_data VALUES('AMD',19980312,10.75,11.25,10.69,10.97,4642800);
INSERT INTO eod_data VALUES('AMD',19980313,11.06,11.16,10.84,10.97,1883600);
INSERT INTO eod_data VALUES('AMD',19980316,11.00,11.63,10.94,11.50,5649800);
INSERT INTO eod_data VALUES('AMD',19980317,11.50,11.50,10.91,11.03,3379800);
INSERT INTO eod_data VALUES('AMD',19980318,11.06,11.22,11.03,11.16,2206800);
INSERT INTO eod_data VALUES('AMD',19980319,11.19,11.97,11.16,11.94,6951800);
INSERT INTO eod_data VALUES('AMD',19980320,11.97,12.00,11.16,11.19,5301400);
INSERT INTO eod_data VALUES('AMD',19980323,11.19,11.53,10.97,11.41,2272800);
INSERT INTO eod_data VALUES('AMD',19980324,11.41,11.88,11.38,11.53,2919000);
INSERT INTO eod_data VALUES('AMD',19980325,11.56,11.69,11.28,11.47,3421200);
INSERT INTO eod_data VALUES('AMD',19980326,11.47,11.81,11.38,11.69,2779400);
INSERT INTO eod_data VALUES('AMD',19980327,11.50,12.38,11.50,12.38,7091800);
INSERT INTO eod_data VALUES('AMD',19980330,12.50,13.31,12.50,13.25,17107800);
INSERT INTO eod_data VALUES('AMD',19980331,13.75,14.81,13.50,14.53,20420600);
INSERT INTO eod_data VALUES('AMD',19980401,14.63,15.13,14.03,15.00,15243200);
INSERT INTO eod_data VALUES('AMD',19980402,14.97,15.25,14.56,14.75,10221200);
INSERT INTO eod_data VALUES('AMD',19980403,14.66,14.75,14.25,14.28,4924400);
INSERT INTO eod_data VALUES('AMD',19980406,14.25,15.31,14.25,15.22,11504600);
INSERT INTO eod_data VALUES('AMD',19980407,15.13,15.16,14.22,14.63,7787600);
INSERT INTO eod_data VALUES('AMD',19980408,14.88,14.88,13.50,13.63,11244400);
INSERT INTO eod_data VALUES('AMD',19980409,13.81,13.84,13.19,13.31,5589000);
INSERT INTO eod_data VALUES('AMD',19980413,13.13,13.16,12.63,12.66,6662600);
INSERT INTO eod_data VALUES('AMD',19980414,12.56,13.28,12.56,13.16,4505600);
INSERT INTO eod_data VALUES('AMD',19980415,13.31,13.56,13.13,13.13,3307600);
INSERT INTO eod_data VALUES('AMD',19980416,13.09,13.13,12.41,12.88,2387200);
INSERT INTO eod_data VALUES('AMD',19980417,12.75,13.69,12.59,13.69,3451600);
INSERT INTO eod_data VALUES('AMD',19980420,13.63,13.91,13.31,13.84,4631400);
INSERT INTO eod_data VALUES('AMD',19980421,14.22,14.41,13.78,13.88,5989200);
INSERT INTO eod_data VALUES('AMD',19980422,13.81,14.56,13.75,14.34,5458800);
INSERT INTO eod_data VALUES('AMD',19980423,14.25,15.06,13.94,14.66,7241600);
INSERT INTO eod_data VALUES('AMD',19980424,14.72,15.00,14.19,14.47,3807400);
INSERT INTO eod_data VALUES('AMD',19980427,14.19,14.41,13.81,14.06,3041000);
INSERT INTO eod_data VALUES('AMD',19980428,14.03,14.44,13.50,13.72,2523800);
INSERT INTO eod_data VALUES('AMD',19980429,13.84,14.06,13.66,14.00,2741400);
INSERT INTO eod_data VALUES('AMD',19980430,14.09,14.34,13.78,13.88,2514400);
INSERT INTO eod_data VALUES('AMD',19980501,13.81,13.88,13.38,13.78,2829800);
INSERT INTO eod_data VALUES('AMD',19980504,13.78,13.97,13.00,13.25,4646600);
INSERT INTO eod_data VALUES('AMD',19980505,12.88,13.06,12.59,13.00,4729400);
INSERT INTO eod_data VALUES('AMD',19980506,12.88,13.19,12.59,12.72,9841400);
INSERT INTO eod_data VALUES('AMD',19980507,12.75,12.88,12.59,12.66,4695400);
INSERT INTO eod_data VALUES('AMD',19980508,12.59,12.97,12.59,12.97,4704800);
INSERT INTO eod_data VALUES('AMD',19980511,13.25,13.38,12.69,12.69,6973000);
INSERT INTO eod_data VALUES('AMD',19980512,12.72,13.00,12.47,13.00,5071000);
INSERT INTO eod_data VALUES('AMD',19980513,13.16,13.19,12.84,13.00,2347400);
INSERT INTO eod_data VALUES('AMD',19980514,12.81,13.09,12.56,12.56,3008200);
INSERT INTO eod_data VALUES('AMD',19980515,12.38,12.38,11.13,11.13,9168800);
INSERT INTO eod_data VALUES('AMD',19980518,11.16,11.47,10.81,11.09,4902200);
INSERT INTO eod_data VALUES('AMD',19980519,11.38,11.47,11.09,11.19,3630200);
INSERT INTO eod_data VALUES('AMD',19980520,11.35,11.38,10.25,10.31,7874600);
INSERT INTO eod_data VALUES('AMD',19980521,10.38,10.44,9.97,10.09,7137400);
INSERT INTO eod_data VALUES('AMD',19980522,10.09,10.22,9.97,10.03,3341400);
INSERT INTO eod_data VALUES('AMD',19980526,10.13,10.31,9.88,10.00,3504600);
INSERT INTO eod_data VALUES('AMD',19980527,9.78,10.00,9.53,9.97,4931800);
INSERT INTO eod_data VALUES('AMD',19980528,10.06,10.88,9.91,10.06,6871400);
INSERT INTO eod_data VALUES('AMD',19980529,10.13,10.44,9.75,9.78,4871400);
INSERT INTO eod_data VALUES('AMD',19980601,9.91,10.13,9.53,9.63,3039800);
INSERT INTO eod_data VALUES('AMD',19980602,9.75,9.88,9.16,9.38,6368400);
INSERT INTO eod_data VALUES('AMD',19980603,9.50,9.63,8.94,9.00,5701200);
INSERT INTO eod_data VALUES('AMD',19980604,9.13,9.53,8.97,9.19,4891000);
INSERT INTO eod_data VALUES('AMD',19980605,9.16,9.47,9.06,9.16,3555000);
INSERT INTO eod_data VALUES('AMD',19980608,9.16,9.25,8.97,9.03,4875200);
INSERT INTO eod_data VALUES('AMD',19980609,9.09,9.34,8.81,9.34,4743600);
INSERT INTO eod_data VALUES('AMD',19980610,9.13,9.13,8.75,8.81,4363400);
INSERT INTO eod_data VALUES('AMD',19980611,8.91,8.91,8.63,8.81,2712400);
INSERT INTO eod_data VALUES('AMD',19980612,8.81,8.84,8.19,8.44,5704800);
INSERT INTO eod_data VALUES('AMD',19980615,8.50,8.81,8.44,8.50,3159000);
INSERT INTO eod_data VALUES('AMD',19980616,8.63,8.94,8.53,8.91,3412400);
INSERT INTO eod_data VALUES('AMD',19980617,9.06,9.31,8.78,8.81,3291200);
INSERT INTO eod_data VALUES('AMD',19980618,8.84,9.06,8.66,9.06,2024400);
INSERT INTO eod_data VALUES('AMD',19980619,9.13,9.16,8.69,8.75,1385000);
INSERT INTO eod_data VALUES('AMD',19980622,8.75,9.19,8.53,9.13,2693800);
INSERT INTO eod_data VALUES('AMD',19980623,9.13,9.28,8.88,9.00,2986000);
INSERT INTO eod_data VALUES('AMD',19980624,9.00,9.31,8.78,9.13,3243600);
INSERT INTO eod_data VALUES('AMD',19980625,9.19,9.38,8.91,9.00,3935800);
INSERT INTO eod_data VALUES('AMD',19980626,8.97,9.06,8.75,8.88,3924000);
INSERT INTO eod_data VALUES('AMD',19980629,8.88,8.97,8.66,8.69,2873000);
INSERT INTO eod_data VALUES('AMD',19980630,8.66,8.84,8.47,8.53,4036800);
INSERT INTO eod_data VALUES('AMD',19980701,8.66,8.69,8.19,8.38,4660600);
INSERT INTO eod_data VALUES('AMD',19980702,8.38,8.47,8.09,8.38,3658000);
INSERT INTO eod_data VALUES('AMD',19980706,8.38,8.38,8.19,8.25,2192400);
INSERT INTO eod_data VALUES('AMD',19980707,8.19,9.03,8.09,9.00,5483600);
INSERT INTO eod_data VALUES('AMD',19980708,9.13,9.50,8.94,9.09,9963400);
INSERT INTO eod_data VALUES('AMD',19980709,8.06,8.25,7.66,7.88,14757400);
INSERT INTO eod_data VALUES('AMD',19980710,7.91,7.94,7.69,7.81,4666400);
INSERT INTO eod_data VALUES('AMD',19980713,7.84,7.88,7.59,7.72,2709800);
INSERT INTO eod_data VALUES('AMD',19980714,7.78,8.19,7.78,8.19,5922200);
INSERT INTO eod_data VALUES('AMD',19980715,8.22,8.75,8.13,8.69,6520000);
INSERT INTO eod_data VALUES('AMD',19980716,8.78,8.84,8.34,8.34,3448400);
INSERT INTO eod_data VALUES('AMD',19980717,8.38,8.50,8.13,8.28,4077000);
INSERT INTO eod_data VALUES('AMD',19980720,8.81,8.81,8.44,8.69,5221000);
INSERT INTO eod_data VALUES('AMD',19980721,8.88,9.09,8.81,8.84,4317000);
INSERT INTO eod_data VALUES('AMD',19980722,8.75,8.75,8.19,8.28,5893600);
INSERT INTO eod_data VALUES('AMD',19980723,8.41,8.44,8.13,8.19,2212400);
INSERT INTO eod_data VALUES('AMD',19980724,8.19,8.34,8.03,8.13,1614200);
INSERT INTO eod_data VALUES('AMD',19980727,8.09,8.16,7.91,8.16,1586000);
INSERT INTO eod_data VALUES('AMD',19980728,8.13,8.38,8.03,8.25,1586000);
INSERT INTO eod_data VALUES('AMD',19980729,8.22,8.25,7.81,7.84,2266800);
INSERT INTO eod_data VALUES('AMD',19980730,8.44,8.66,8.25,8.63,4745200);
INSERT INTO eod_data VALUES('AMD',19980731,8.75,9.06,8.59,8.63,4945000);
INSERT INTO eod_data VALUES('AMD',19980803,8.56,8.59,8.28,8.44,2298200);
INSERT INTO eod_data VALUES('AMD',19980804,8.50,8.59,7.97,8.00,2928000);
INSERT INTO eod_data VALUES('AMD',19980805,8.06,8.25,7.78,7.94,3236400);
INSERT INTO eod_data VALUES('AMD',19980806,7.91,8.63,7.88,8.38,4333000);
INSERT INTO eod_data VALUES('AMD',19980807,8.84,9.41,8.81,9.00,8252400);
INSERT INTO eod_data VALUES('AMD',19980810,9.09,9.38,8.97,9.00,3312200);
INSERT INTO eod_data VALUES('AMD',19980811,8.53,9.22,8.53,8.94,3776800);
INSERT INTO eod_data VALUES('AMD',19980812,9.31,9.53,9.22,9.31,5649800);
INSERT INTO eod_data VALUES('AMD',19980813,9.31,9.44,8.84,9.00,2103400);
INSERT INTO eod_data VALUES('AMD',19980814,9.31,9.38,9.00,9.00,3227200);
INSERT INTO eod_data VALUES('AMD',19980817,9.13,9.44,9.09,9.44,4477400);
INSERT INTO eod_data VALUES('AMD',19980818,9.50,10.06,9.44,10.00,12423000);
INSERT INTO eod_data VALUES('AMD',19980819,9.97,9.97,9.13,9.44,8263200);
INSERT INTO eod_data VALUES('AMD',19980820,9.00,9.16,8.78,8.91,4848800);
INSERT INTO eod_data VALUES('AMD',19980821,8.63,8.81,8.38,8.81,4937200);
INSERT INTO eod_data VALUES('AMD',19980824,8.88,9.13,8.56,8.66,2557000);
INSERT INTO eod_data VALUES('AMD',19980825,8.84,9.03,8.75,8.78,4657800);
INSERT INTO eod_data VALUES('AMD',19980826,8.59,8.69,8.25,8.50,2930000);
INSERT INTO eod_data VALUES('AMD',19980827,8.13,8.22,7.53,7.69,7540000);
INSERT INTO eod_data VALUES('AMD',19980828,7.81,8.09,7.38,7.59,4955000);
INSERT INTO eod_data VALUES('AMD',19980831,7.59,7.69,6.38,6.69,4714200);
INSERT INTO eod_data VALUES('AMD',19980901,6.66,7.25,6.38,7.19,4902000);
INSERT INTO eod_data VALUES('AMD',19980902,7.41,7.69,7.06,7.34,4567600);
INSERT INTO eod_data VALUES('AMD',19980903,7.16,7.56,6.94,7.00,3177400);
INSERT INTO eod_data VALUES('AMD',19980904,7.16,7.22,6.75,7.13,2759400);
INSERT INTO eod_data VALUES('AMD',19980908,7.16,7.72,7.16,7.56,3435200);
INSERT INTO eod_data VALUES('AMD',19980909,7.91,8.31,7.81,8.13,6926600);
INSERT INTO eod_data VALUES('AMD',19980910,7.78,8.16,7.56,8.09,4127800);
INSERT INTO eod_data VALUES('AMD',19980911,8.47,9.00,8.38,8.63,6137400);
INSERT INTO eod_data VALUES('AMD',19980914,8.75,8.84,8.38,8.41,2953600);
INSERT INTO eod_data VALUES('AMD',19980915,8.34,8.53,8.09,8.47,2079200);
INSERT INTO eod_data VALUES('AMD',19980916,8.50,8.66,8.31,8.38,2607600);
INSERT INTO eod_data VALUES('AMD',19980917,8.25,9.19,8.25,8.88,10539600);
INSERT INTO eod_data VALUES('AMD',19980918,8.94,9.09,8.78,8.97,4728800);
INSERT INTO eod_data VALUES('AMD',19980921,8.75,9.06,8.56,9.00,3502000);
INSERT INTO eod_data VALUES('AMD',19980922,9.44,9.59,9.31,9.38,8915000);
INSERT INTO eod_data VALUES('AMD',19980923,9.75,10.47,9.44,10.47,16637000);
INSERT INTO eod_data VALUES('AMD',19980924,10.09,10.50,9.72,9.97,8177200);
INSERT INTO eod_data VALUES('AMD',19980925,9.75,10.31,9.75,10.22,6725200);
INSERT INTO eod_data VALUES('AMD',19980928,10.19,10.22,9.72,9.75,4187000);
INSERT INTO eod_data VALUES('AMD',19980929,9.88,9.97,9.22,9.41,4353200);
INSERT INTO eod_data VALUES('AMD',19980930,9.34,9.34,8.94,9.28,2709000);
INSERT INTO eod_data VALUES('AMD',19981001,9.16,9.63,8.75,8.81,4615400);
INSERT INTO eod_data VALUES('AMD',19981002,9.09,9.41,8.91,9.38,3671600);
INSERT INTO eod_data VALUES('AMD',19981005,9.38,9.66,8.78,9.19,5285600);
INSERT INTO eod_data VALUES('AMD',19981006,9.72,9.94,9.13,9.94,10884200);
INSERT INTO eod_data VALUES('AMD',19981007,9.31,9.63,7.75,7.88,19325800);
INSERT INTO eod_data VALUES('AMD',19981008,7.50,7.56,6.81,7.00,11290400);
INSERT INTO eod_data VALUES('AMD',19981009,7.28,8.00,7.03,7.59,11084200);
INSERT INTO eod_data VALUES('AMD',19981012,8.00,8.34,7.91,8.00,7039800);
INSERT INTO eod_data VALUES('AMD',19981013,8.13,8.28,7.63,7.84,3848200);
INSERT INTO eod_data VALUES('AMD',19981014,7.75,8.31,7.66,8.03,4664600);
INSERT INTO eod_data VALUES('AMD',19981015,8.03,8.56,8.03,8.47,4534200);
INSERT INTO eod_data VALUES('AMD',19981016,8.75,8.75,8.25,8.59,5414800);
INSERT INTO eod_data VALUES('AMD',19981019,8.66,8.66,8.28,8.47,2875800);
INSERT INTO eod_data VALUES('AMD',19981020,8.63,9.13,8.50,8.56,6305800);
INSERT INTO eod_data VALUES('AMD',19981021,8.78,8.81,8.38,8.59,3751600);
INSERT INTO eod_data VALUES('AMD',19981022,8.59,8.59,8.34,8.50,3345800);
INSERT INTO eod_data VALUES('AMD',19981023,8.56,8.91,8.56,8.72,4422200);
INSERT INTO eod_data VALUES('AMD',19981026,8.94,9.00,8.66,8.72,2997000);
INSERT INTO eod_data VALUES('AMD',19981027,8.88,8.97,8.44,8.72,4564800);
INSERT INTO eod_data VALUES('AMD',19981028,8.72,9.56,8.53,9.41,9404000);
INSERT INTO eod_data VALUES('AMD',19981029,9.41,10.00,9.25,9.94,11841800);
INSERT INTO eod_data VALUES('AMD',19981030,10.50,11.50,10.28,11.28,27365600);
INSERT INTO eod_data VALUES('AMD',19981102,11.44,11.69,11.03,11.56,11905800);
INSERT INTO eod_data VALUES('AMD',19981103,11.56,11.88,11.28,11.72,11518400);
INSERT INTO eod_data VALUES('AMD',19981104,12.00,12.92,11.97,12.56,13842600);
INSERT INTO eod_data VALUES('AMD',19981105,12.31,12.59,12.19,12.31,7931400);
INSERT INTO eod_data VALUES('AMD',19981106,12.19,12.66,11.91,12.22,5754200);
INSERT INTO eod_data VALUES('AMD',19981109,12.25,12.50,12.03,12.50,5308000);
INSERT INTO eod_data VALUES('AMD',19981110,12.28,13.38,12.25,13.25,9374800);
INSERT INTO eod_data VALUES('AMD',19981111,13.34,13.84,13.25,13.50,13062600);
INSERT INTO eod_data VALUES('AMD',19981112,13.38,14.03,12.81,13.75,11107000);
INSERT INTO eod_data VALUES('AMD',19981113,13.75,13.88,13.25,13.38,6723800);
INSERT INTO eod_data VALUES('AMD',19981116,13.78,13.88,13.56,13.84,5148200);
INSERT INTO eod_data VALUES('AMD',19981117,13.72,13.88,13.31,13.53,5497200);
INSERT INTO eod_data VALUES('AMD',19981118,13.72,13.97,13.66,13.84,4752800);
INSERT INTO eod_data VALUES('AMD',19981119,13.88,14.44,13.88,14.31,7500200);
INSERT INTO eod_data VALUES('AMD',19981120,14.47,14.50,13.38,13.72,6973200);
INSERT INTO eod_data VALUES('AMD',19981123,13.75,13.81,13.22,13.38,6704600);
INSERT INTO eod_data VALUES('AMD',19981124,13.25,13.63,12.75,12.81,5409600);
INSERT INTO eod_data VALUES('AMD',19981125,13.88,15.00,13.88,14.56,17674200);
INSERT INTO eod_data VALUES('AMD',19981127,14.63,14.69,14.50,14.59,3827800);
INSERT INTO eod_data VALUES('AMD',19981130,14.38,14.44,13.81,13.84,5093800);
INSERT INTO eod_data VALUES('AMD',19981201,13.31,14.59,13.31,14.59,8449800);
INSERT INTO eod_data VALUES('AMD',19981202,14.47,14.66,14.09,14.31,7242600);
INSERT INTO eod_data VALUES('AMD',19981203,14.56,15.69,14.44,14.75,14325200);
INSERT INTO eod_data VALUES('AMD',19981204,15.38,15.97,15.16,15.69,8407600);
INSERT INTO eod_data VALUES('AMD',19981207,15.69,16.00,15.47,15.75,8622600);
INSERT INTO eod_data VALUES('AMD',19981208,15.81,16.38,15.66,16.00,6695600);
INSERT INTO eod_data VALUES('AMD',19981209,15.94,16.00,15.38,15.47,4087600);
INSERT INTO eod_data VALUES('AMD',19981210,15.41,15.59,14.38,14.88,5089600);
INSERT INTO eod_data VALUES('AMD',19981211,14.47,15.44,14.47,15.13,4249000);
INSERT INTO eod_data VALUES('AMD',19981214,14.78,14.91,14.19,14.25,5254000);
INSERT INTO eod_data VALUES('AMD',19981215,14.44,14.88,14.13,14.38,3929000);
INSERT INTO eod_data VALUES('AMD',19981216,14.44,14.47,13.41,13.63,7139000);
INSERT INTO eod_data VALUES('AMD',19981217,13.81,14.25,13.25,14.00,10198000);
INSERT INTO eod_data VALUES('AMD',19981218,14.25,14.50,13.84,14.03,5408200);
INSERT INTO eod_data VALUES('AMD',19981221,14.25,14.69,14.25,14.44,4249400);
INSERT INTO eod_data VALUES('AMD',19981222,14.50,14.59,13.94,14.38,4596800);
INSERT INTO eod_data VALUES('AMD',19981223,14.34,14.44,13.63,13.84,6137600);
INSERT INTO eod_data VALUES('AMD',19981224,13.97,14.13,13.78,14.00,1281400);
INSERT INTO eod_data VALUES('AMD',19981228,14.00,14.09,13.63,13.66,2918600);
INSERT INTO eod_data VALUES('AMD',19981229,13.50,13.75,13.31,13.75,3781400);
INSERT INTO eod_data VALUES('AMD',19981230,14.25,14.91,13.81,14.56,9254000);
INSERT INTO eod_data VALUES('AMD',19981231,14.63,14.94,14.00,14.50,4745600);
INSERT INTO eod_data VALUES('AMD',19990104,14.50,14.75,13.81,14.00,4987600);
INSERT INTO eod_data VALUES('AMD',19990105,13.97,14.28,13.50,13.84,10453200);
INSERT INTO eod_data VALUES('AMD',19990106,14.06,14.19,13.56,13.63,12031200);
INSERT INTO eod_data VALUES('AMD',19990107,13.50,14.16,13.44,13.72,9696000);
INSERT INTO eod_data VALUES('AMD',19990108,14.25,14.31,13.84,14.00,6955800);
INSERT INTO eod_data VALUES('AMD',19990111,14.25,15.97,14.25,15.97,19232600);
INSERT INTO eod_data VALUES('AMD',19990112,16.13,16.50,15.38,15.75,15023000);
INSERT INTO eod_data VALUES('AMD',19990113,14.75,16.41,14.75,15.75,20227600);
INSERT INTO eod_data VALUES('AMD',19990114,12.63,12.63,11.00,11.25,44224000);
INSERT INTO eod_data VALUES('AMD',19990115,11.50,11.50,10.13,11.19,16768200);
INSERT INTO eod_data VALUES('AMD',19990119,11.69,12.00,10.66,11.06,8221800);
INSERT INTO eod_data VALUES('AMD',19990120,11.06,11.22,10.38,10.50,10561400);
INSERT INTO eod_data VALUES('AMD',19990121,10.44,10.63,9.66,10.50,13042800);
INSERT INTO eod_data VALUES('AMD',19990122,10.38,11.03,10.31,10.78,9179000);
INSERT INTO eod_data VALUES('AMD',19990125,11.06,11.25,10.69,10.72,7139000);
INSERT INTO eod_data VALUES('AMD',19990126,10.88,11.25,10.69,11.00,4653600);
INSERT INTO eod_data VALUES('AMD',19990127,11.06,11.13,10.59,10.63,3109000);
INSERT INTO eod_data VALUES('AMD',19990128,11.00,11.50,10.88,11.44,9316200);
INSERT INTO eod_data VALUES('AMD',19990129,11.56,11.75,11.25,11.53,6167400);
INSERT INTO eod_data VALUES('AMD',19990201,12.47,12.72,12.00,12.47,17796800);
INSERT INTO eod_data VALUES('AMD',19990202,12.53,12.66,11.97,12.16,6857800);
INSERT INTO eod_data VALUES('AMD',19990203,12.00,12.25,9.97,10.31,25423400);
INSERT INTO eod_data VALUES('AMD',19990204,8.91,9.50,8.75,9.44,25445200);
INSERT INTO eod_data VALUES('AMD',19990205,8.50,8.63,8.25,8.41,20294000);
INSERT INTO eod_data VALUES('AMD',19990208,8.50,8.59,8.41,8.56,9208800);
INSERT INTO eod_data VALUES('AMD',19990209,8.56,8.59,8.38,8.38,4825200);
INSERT INTO eod_data VALUES('AMD',19990210,8.41,8.44,8.28,8.31,4238400);
INSERT INTO eod_data VALUES('AMD',19990211,8.34,8.63,8.34,8.59,5278400);
INSERT INTO eod_data VALUES('AMD',19990212,8.69,8.88,8.47,8.78,6549000);
INSERT INTO eod_data VALUES('AMD',19990216,8.88,8.94,8.53,8.53,3721800);
INSERT INTO eod_data VALUES('AMD',19990217,8.50,8.69,8.44,8.50,5718200);
INSERT INTO eod_data VALUES('AMD',19990218,8.53,8.59,8.47,8.56,3498400);
INSERT INTO eod_data VALUES('AMD',19990219,8.56,9.00,8.47,8.81,3083800);
INSERT INTO eod_data VALUES('AMD',19990222,9.38,9.75,9.25,9.66,12995000);
INSERT INTO eod_data VALUES('AMD',19990223,9.69,9.84,9.22,9.38,5906200);
INSERT INTO eod_data VALUES('AMD',19990224,9.38,9.44,9.06,9.28,3587600);
INSERT INTO eod_data VALUES('AMD',19990225,9.25,9.25,8.91,9.06,3812800);
INSERT INTO eod_data VALUES('AMD',19990226,9.25,9.41,8.78,8.94,5830800);
INSERT INTO eod_data VALUES('AMD',19990301,9.34,9.38,9.00,9.16,6106000);
INSERT INTO eod_data VALUES('AMD',19990302,9.25,9.63,9.19,9.25,7773000);
INSERT INTO eod_data VALUES('AMD',19990303,9.25,9.38,9.03,9.06,3528800);
INSERT INTO eod_data VALUES('AMD',19990304,9.25,9.31,9.00,9.25,2866200);
INSERT INTO eod_data VALUES('AMD',19990305,9.31,9.34,9.03,9.22,3489000);
INSERT INTO eod_data VALUES('AMD',19990308,9.28,9.59,9.22,9.47,4248600);
INSERT INTO eod_data VALUES('AMD',19990309,8.28,8.81,8.16,8.75,14533200);
INSERT INTO eod_data VALUES('AMD',19990310,8.69,8.78,8.56,8.69,4871800);
INSERT INTO eod_data VALUES('AMD',19990311,8.75,8.81,8.38,8.50,3566600);
INSERT INTO eod_data VALUES('AMD',19990312,8.50,8.50,8.13,8.25,4126800);
INSERT INTO eod_data VALUES('AMD',19990315,8.19,8.28,8.03,8.16,3006400);
INSERT INTO eod_data VALUES('AMD',19990316,8.25,8.63,8.19,8.50,3511400);
INSERT INTO eod_data VALUES('AMD',19990317,8.50,8.50,8.34,8.44,1956800);
INSERT INTO eod_data VALUES('AMD',19990318,8.38,8.41,8.19,8.28,2520600);
INSERT INTO eod_data VALUES('AMD',19990319,8.28,8.28,8.00,8.03,4986400);
INSERT INTO eod_data VALUES('AMD',19990322,8.09,8.19,8.00,8.03,2340800);
INSERT INTO eod_data VALUES('AMD',19990323,8.00,8.03,7.78,7.84,2894800);
INSERT INTO eod_data VALUES('AMD',19990324,7.84,7.94,7.78,7.88,1986600);
INSERT INTO eod_data VALUES('AMD',19990325,8.00,8.22,7.84,8.06,3203200);
INSERT INTO eod_data VALUES('AMD',19990326,8.06,8.38,7.94,8.00,1681800);
INSERT INTO eod_data VALUES('AMD',19990329,8.13,8.19,7.88,7.94,3363600);
INSERT INTO eod_data VALUES('AMD',19990330,8.06,8.06,7.88,7.88,2197800);
INSERT INTO eod_data VALUES('AMD',19990331,7.97,8.00,7.75,7.75,2054000);
INSERT INTO eod_data VALUES('AMD',19990401,7.78,7.84,7.75,7.81,1410200);
INSERT INTO eod_data VALUES('AMD',19990405,7.88,7.94,7.75,7.84,2412200);
INSERT INTO eod_data VALUES('AMD',19990406,7.88,8.13,7.78,7.88,3548600);
INSERT INTO eod_data VALUES('AMD',19990407,8.16,8.16,7.88,8.09,2561600);
INSERT INTO eod_data VALUES('AMD',19990408,7.69,7.84,7.38,7.78,5398000);
INSERT INTO eod_data VALUES('AMD',19990409,7.88,8.00,7.75,7.81,2002800);
INSERT INTO eod_data VALUES('AMD',19990412,7.78,7.78,7.53,7.53,3056600);
INSERT INTO eod_data VALUES('AMD',19990413,7.75,7.75,7.47,7.50,2311200);
INSERT INTO eod_data VALUES('AMD',19990414,7.47,7.50,7.28,7.38,2480200);
INSERT INTO eod_data VALUES('AMD',19990415,7.50,8.25,7.47,8.19,8392000);
INSERT INTO eod_data VALUES('AMD',19990416,8.28,8.28,7.97,8.19,3196600);
INSERT INTO eod_data VALUES('AMD',19990419,8.28,8.41,7.91,7.97,3295400);
INSERT INTO eod_data VALUES('AMD',19990420,8.09,8.09,7.88,8.00,1782400);
INSERT INTO eod_data VALUES('AMD',19990421,8.28,8.47,8.13,8.41,3361400);
INSERT INTO eod_data VALUES('AMD',19990422,8.41,8.59,8.41,8.47,3608000);
INSERT INTO eod_data VALUES('AMD',19990423,8.50,8.59,8.44,8.53,2025800);
INSERT INTO eod_data VALUES('AMD',19990426,8.56,8.59,8.34,8.34,197600);
INSERT INTO eod_data VALUES('AMD',19990427,8.50,8.50,8.25,8.34,1352200);
INSERT INTO eod_data VALUES('AMD',19990428,8.38,8.44,8.19,8.19,1194000);
INSERT INTO eod_data VALUES('AMD',19990429,8.13,8.38,8.13,8.25,1440800);
INSERT INTO eod_data VALUES('AMD',19990430,8.28,8.44,8.06,8.25,2216400);
INSERT INTO eod_data VALUES('AMD',19990503,8.38,8.38,8.16,8.22,941800);
INSERT INTO eod_data VALUES('AMD',19990504,8.16,8.34,8.13,8.31,2187600);
INSERT INTO eod_data VALUES('AMD',19990505,8.38,8.72,8.25,8.66,3200200);
INSERT INTO eod_data VALUES('AMD',19990506,8.72,9.84,8.50,8.66,8004600);
INSERT INTO eod_data VALUES('AMD',19990507,8.69,9.03,8.69,8.81,2461400);
INSERT INTO eod_data VALUES('AMD',19990510,9.00,9.44,8.97,9.38,4259000);
INSERT INTO eod_data VALUES('AMD',19990511,9.41,9.75,9.31,9.72,6253200);
INSERT INTO eod_data VALUES('AMD',19990512,9.88,9.88,9.25,9.75,4888400);
INSERT INTO eod_data VALUES('AMD',19990513,9.75,9.75,9.16,9.19,3233600);
INSERT INTO eod_data VALUES('AMD',19990514,9.16,9.53,9.01,9.38,2491600);
INSERT INTO eod_data VALUES('AMD',19990517,9.31,9.47,9.19,9.41,1603600);
INSERT INTO eod_data VALUES('AMD',19990518,9.56,9.78,9.41,9.69,3606400);
INSERT INTO eod_data VALUES('AMD',19990519,9.97,10.81,9.78,10.81,10018000);
INSERT INTO eod_data VALUES('AMD',19990520,10.81,10.81,10.06,10.16,7262000);
INSERT INTO eod_data VALUES('AMD',19990521,10.25,10.47,10.06,10.25,3202600);
INSERT INTO eod_data VALUES('AMD',19990524,10.25,10.25,9.41,9.53,3237000);
INSERT INTO eod_data VALUES('AMD',19990525,9.56,9.63,9.22,9.22,3496600);
INSERT INTO eod_data VALUES('AMD',19990526,9.25,9.59,9.22,9.56,2217200);
INSERT INTO eod_data VALUES('AMD',19990527,9.56,9.56,9.22,9.44,2319800);
INSERT INTO eod_data VALUES('AMD',19990528,9.50,9.50,9.00,9.25,3630200);
INSERT INTO eod_data VALUES('AMD',19990601,9.28,9.38,9.13,9.28,1473000);
INSERT INTO eod_data VALUES('AMD',19990602,9.19,9.25,9.00,9.25,1672000);
INSERT INTO eod_data VALUES('AMD',19990603,9.34,9.34,8.88,8.91,2738400);
INSERT INTO eod_data VALUES('AMD',19990604,8.91,9.16,8.91,8.97,3058400);
INSERT INTO eod_data VALUES('AMD',19990607,8.97,9.06,8.72,8.97,2691800);
INSERT INTO eod_data VALUES('AMD',19990608,8.94,8.94,8.72,8.84,1550600);
INSERT INTO eod_data VALUES('AMD',19990609,8.84,8.97,8.69,8.69,2332600);
INSERT INTO eod_data VALUES('AMD',19990610,8.66,8.72,8.56,8.69,2156800);
INSERT INTO eod_data VALUES('AMD',19990611,8.69,8.81,8.31,8.41,3317000);
INSERT INTO eod_data VALUES('AMD',19990614,8.44,8.75,8.28,8.41,3694200);
INSERT INTO eod_data VALUES('AMD',19990615,8.53,9.31,8.50,9.16,6199000);
INSERT INTO eod_data VALUES('AMD',19990616,9.13,9.47,8.97,9.13,3257200);
INSERT INTO eod_data VALUES('AMD',19990617,9.13,9.34,9.03,9.19,2429000);
INSERT INTO eod_data VALUES('AMD',19990618,9.28,9.69,9.25,9.38,9449800);
INSERT INTO eod_data VALUES('AMD',19990621,9.53,9.75,9.50,9.56,4625600);
INSERT INTO eod_data VALUES('AMD',19990622,9.59,9.75,9.56,9.63,3928000);
INSERT INTO eod_data VALUES('AMD',19990623,9.38,9.38,8.75,9.13,7700400);
INSERT INTO eod_data VALUES('AMD',19990624,8.28,8.59,8.00,8.53,9791200);
INSERT INTO eod_data VALUES('AMD',19990625,8.75,8.75,8.50,8.63,2755400);
INSERT INTO eod_data VALUES('AMD',19990628,8.63,8.66,8.50,8.59,2705400);
INSERT INTO eod_data VALUES('AMD',19990629,8.63,9.09,8.56,9.03,3169000);
INSERT INTO eod_data VALUES('AMD',19990630,9.03,9.03,8.75,9.03,3334000);
INSERT INTO eod_data VALUES('AMD',19990701,8.84,8.94,8.63,8.69,2448000);
INSERT INTO eod_data VALUES('AMD',19990702,8.56,8.69,8.56,8.59,1219600);
INSERT INTO eod_data VALUES('AMD',19990706,8.78,8.78,8.50,8.56,3496400);
INSERT INTO eod_data VALUES('AMD',19990707,8.56,8.56,8.38,8.44,2125000);
INSERT INTO eod_data VALUES('AMD',19990708,8.41,8.72,8.41,8.69,2679200);
INSERT INTO eod_data VALUES('AMD',19990709,8.69,8.75,8.47,8.50,2636400);
INSERT INTO eod_data VALUES('AMD',19990712,8.50,8.94,8.50,8.69,2715000);
INSERT INTO eod_data VALUES('AMD',19990713,8.56,8.66,8.50,8.53,1572400);
INSERT INTO eod_data VALUES('AMD',19990714,8.81,9.28,8.66,9.00,6464800);
INSERT INTO eod_data VALUES('AMD',19990715,9.06,9.13,8.75,8.84,5358000);
INSERT INTO eod_data VALUES('AMD',19990716,8.81,8.84,8.69,8.78,2235400);
INSERT INTO eod_data VALUES('AMD',19990719,8.78,8.78,8.56,8.66,2023200);
INSERT INTO eod_data VALUES('AMD',19990720,8.59,8.94,8.34,8.38,2316000);
INSERT INTO eod_data VALUES('AMD',19990721,8.34,8.56,8.34,8.50,1533000);
INSERT INTO eod_data VALUES('AMD',19990722,8.41,8.47,8.16,8.16,2752800);
INSERT INTO eod_data VALUES('AMD',19990723,8.16,8.22,8.06,8.06,1878000);
INSERT INTO eod_data VALUES('AMD',19990726,8.06,8.25,8.00,8.19,1347600);
INSERT INTO eod_data VALUES('AMD',19990727,8.19,8.38,8.13,8.28,1898200);
INSERT INTO eod_data VALUES('AMD',19990728,8.41,8.44,8.28,8.41,1807200);
INSERT INTO eod_data VALUES('AMD',19990729,8.34,8.88,8.31,8.75,4564400);
INSERT INTO eod_data VALUES('AMD',19990730,8.75,8.84,8.53,8.69,3617200);
INSERT INTO eod_data VALUES('AMD',19990802,8.59,8.94,8.34,8.50,1881000);
INSERT INTO eod_data VALUES('AMD',19990803,8.50,8.50,8.25,8.31,1136400);
INSERT INTO eod_data VALUES('AMD',19990804,8.38,8.41,8.09,8.16,1803000);
INSERT INTO eod_data VALUES('AMD',19990805,8.16,8.19,7.81,8.06,2048200);
INSERT INTO eod_data VALUES('AMD',19990806,8.22,8.84,8.13,8.69,3530400);
INSERT INTO eod_data VALUES('AMD',19990809,9.41,9.72,9.28,9.63,12580400);
INSERT INTO eod_data VALUES('AMD',19990810,9.66,9.78,9.09,9.22,5082000);
INSERT INTO eod_data VALUES('AMD',19990811,9.50,9.50,9.25,9.47,2960600);
INSERT INTO eod_data VALUES('AMD',19990812,9.53,9.53,9.25,9.25,2439200);
INSERT INTO eod_data VALUES('AMD',19990813,9.44,9.50,9.28,9.47,2669000);
INSERT INTO eod_data VALUES('AMD',19990816,9.47,9.56,8.88,9.38,2287000);
INSERT INTO eod_data VALUES('AMD',19990817,9.44,9.47,9.09,9.31,1762600);
INSERT INTO eod_data VALUES('AMD',19990818,9.31,9.31,9.19,9.28,1459800);
INSERT INTO eod_data VALUES('AMD',19990819,9.28,9.28,8.91,9.06,2979000);
INSERT INTO eod_data VALUES('AMD',19990820,9.06,9.13,8.97,9.13,1596400);
INSERT INTO eod_data VALUES('AMD',19990823,9.19,9.75,9.19,9.59,5529600);
INSERT INTO eod_data VALUES('AMD',19990824,9.56,9.59,9.28,9.38,2463200);
INSERT INTO eod_data VALUES('AMD',19990825,9.38,9.63,9.19,9.50,2527400);
INSERT INTO eod_data VALUES('AMD',19990826,9.50,9.69,9.41,9.44,2283800);
INSERT INTO eod_data VALUES('AMD',19990827,9.50,9.94,9.47,9.84,4154600);
INSERT INTO eod_data VALUES('AMD',19990830,9.97,10.22,9.94,10.13,5590000);
INSERT INTO eod_data VALUES('AMD',19990831,10.22,10.50,10.00,10.34,6099400);
INSERT INTO eod_data VALUES('AMD',19990901,10.41,10.59,9.88,9.94,5282000);
INSERT INTO eod_data VALUES('AMD',19990902,9.75,9.97,9.53,9.88,3972200);
INSERT INTO eod_data VALUES('AMD',19990903,10.16,10.63,10.16,10.50,7067400);
INSERT INTO eod_data VALUES('AMD',19990907,10.69,11.81,10.69,11.63,13091400);
INSERT INTO eod_data VALUES('AMD',19990908,11.50,12.38,10.66,10.84,15288400);
INSERT INTO eod_data VALUES('AMD',19990909,10.91,11.34,10.81,11.13,5103200);
INSERT INTO eod_data VALUES('AMD',19990910,11.31,11.50,10.78,10.84,4238400);
INSERT INTO eod_data VALUES('AMD',19990913,10.75,10.91,10.38,10.63,3792400);
INSERT INTO eod_data VALUES('AMD',19990914,10.41,11.09,10.41,10.88,5678200);
INSERT INTO eod_data VALUES('AMD',19990915,11.03,11.22,10.41,10.53,4459400);
INSERT INTO eod_data VALUES('AMD',19990916,10.50,10.50,9.78,10.00,7810000);
INSERT INTO eod_data VALUES('AMD',19990917,10.00,10.34,9.97,10.16,5356800);
INSERT INTO eod_data VALUES('AMD',19990920,9.81,9.91,9.31,9.66,5772000);
INSERT INTO eod_data VALUES('AMD',19990921,9.25,9.56,9.13,9.25,3716000);
INSERT INTO eod_data VALUES('AMD',19990922,9.50,9.56,9.19,9.47,3317000);
INSERT INTO eod_data VALUES('AMD',19990923,9.44,9.44,8.59,8.63,4448400);
INSERT INTO eod_data VALUES('AMD',19990924,8.69,8.97,8.00,8.72,3736800);
INSERT INTO eod_data VALUES('AMD',19990927,8.84,9.50,8.84,9.03,2376000);
INSERT INTO eod_data VALUES('AMD',19990928,9.06,9.06,8.53,8.59,3631600);
INSERT INTO eod_data VALUES('AMD',19990929,8.63,9.31,8.56,8.69,3240400);
INSERT INTO eod_data VALUES('AMD',19990930,8.75,8.91,8.53,8.59,3903800);
INSERT INTO eod_data VALUES('AMD',19991001,8.56,8.88,8.53,8.63,4642000);
INSERT INTO eod_data VALUES('AMD',19991004,8.91,9.16,8.88,8.94,4409800);
INSERT INTO eod_data VALUES('AMD',19991005,9.25,9.56,9.06,9.31,4857600);
INSERT INTO eod_data VALUES('AMD',19991006,9.41,9.75,9.28,9.72,6976600);
INSERT INTO eod_data VALUES('AMD',19991007,10.03,10.22,9.16,9.31,11226400);
INSERT INTO eod_data VALUES('AMD',19991008,9.38,9.44,8.94,9.28,2782600);
INSERT INTO eod_data VALUES('AMD',19991011,9.44,9.56,9.34,9.50,2307400);
INSERT INTO eod_data VALUES('AMD',19991012,9.50,9.66,9.28,9.38,2597800);
INSERT INTO eod_data VALUES('AMD',19991013,9.41,9.41,9.03,9.13,2329600);
INSERT INTO eod_data VALUES('AMD',19991014,9.13,9.25,8.94,9.00,2009400);
INSERT INTO eod_data VALUES('AMD',19991015,8.78,9.00,8.69,8.78,2366600);
INSERT INTO eod_data VALUES('AMD',19991018,8.69,8.78,8.50,8.63,2304600);
INSERT INTO eod_data VALUES('AMD',19991019,8.63,8.63,8.19,8.22,3342600);
INSERT INTO eod_data VALUES('AMD',19991020,8.31,8.59,8.03,8.50,2936000);
INSERT INTO eod_data VALUES('AMD',19991021,8.38,9.47,8.31,9.44,6828600);
INSERT INTO eod_data VALUES('AMD',19991022,9.75,9.75,9.31,9.34,6237800);
INSERT INTO eod_data VALUES('AMD',19991025,9.38,9.59,9.31,9.53,2966600);
INSERT INTO eod_data VALUES('AMD',19991026,9.66,9.66,9.38,9.56,3303200);
INSERT INTO eod_data VALUES('AMD',19991027,9.56,9.63,9.16,9.22,1622600);
INSERT INTO eod_data VALUES('AMD',19991028,9.50,9.66,9.38,9.50,2572600);
INSERT INTO eod_data VALUES('AMD',19991029,9.81,9.97,9.72,9.91,5519000);
INSERT INTO eod_data VALUES('AMD',19991101,9.97,10.22,9.94,10.16,3128000);
INSERT INTO eod_data VALUES('AMD',19991102,10.16,10.41,10.16,10.28,3796200);
INSERT INTO eod_data VALUES('AMD',19991103,10.34,10.88,10.28,10.66,4472000);
INSERT INTO eod_data VALUES('AMD',19991104,10.56,10.66,9.97,10.31,4830000);
INSERT INTO eod_data VALUES('AMD',19991105,10.38,10.69,10.13,10.63,4296000);
INSERT INTO eod_data VALUES('AMD',19991108,10.50,10.81,10.47,10.72,3196600);
INSERT INTO eod_data VALUES('AMD',19991109,10.66,10.69,10.22,10.53,2993000);
INSERT INTO eod_data VALUES('AMD',19991110,10.97,11.50,10.91,11.50,9072400);
INSERT INTO eod_data VALUES('AMD',19991111,11.56,14.56,11.16,14.25,17341000);
INSERT INTO eod_data VALUES('AMD',19991112,13.50,14.00,12.44,13.28,22973000);
INSERT INTO eod_data VALUES('AMD',19991115,13.34,13.34,12.75,12.78,7156800);
INSERT INTO eod_data VALUES('AMD',19991116,12.91,13.22,12.63,12.88,6048600);
INSERT INTO eod_data VALUES('AMD',19991117,12.91,13.88,12.91,13.34,10738200);
INSERT INTO eod_data VALUES('AMD',19991118,13.38,13.47,12.84,13.00,5302600);
INSERT INTO eod_data VALUES('AMD',19991119,13.00,13.66,12.91,13.56,5620600);
INSERT INTO eod_data VALUES('AMD',19991122,13.13,13.63,13.13,13.47,3935600);
INSERT INTO eod_data VALUES('AMD',19991123,13.41,13.50,12.88,13.50,4831200);
INSERT INTO eod_data VALUES('AMD',19991124,13.63,14.00,13.53,13.63,6332200);
INSERT INTO eod_data VALUES('AMD',19991126,13.75,14.06,13.38,13.84,3760800);
INSERT INTO eod_data VALUES('AMD',19991129,14.19,15.25,14.16,15.25,17486200);
INSERT INTO eod_data VALUES('AMD',19991130,14.88,14.88,13.94,14.13,7103200);
INSERT INTO eod_data VALUES('AMD',19991201,14.13,14.16,13.53,13.75,5376600);
INSERT INTO eod_data VALUES('AMD',19991202,13.97,14.72,13.88,14.63,6732000);
INSERT INTO eod_data VALUES('AMD',19991203,14.94,15.84,14.31,15.50,16547600);
INSERT INTO eod_data VALUES('AMD',19991206,15.50,15.75,15.34,15.72,11096400);
INSERT INTO eod_data VALUES('AMD',19991207,15.50,15.91,14.84,15.88,8355000);
INSERT INTO eod_data VALUES('AMD',19991208,15.75,15.97,15.00,15.00,7022800);
INSERT INTO eod_data VALUES('AMD',19991209,15.34,15.50,14.41,14.69,7153800);
INSERT INTO eod_data VALUES('AMD',19991210,14.69,14.81,14.06,14.63,6205600);
INSERT INTO eod_data VALUES('AMD',19991213,14.25,14.97,14.09,14.75,3926000);
INSERT INTO eod_data VALUES('AMD',19991214,14.97,14.97,13.78,13.81,5455200);
INSERT INTO eod_data VALUES('AMD',19991215,13.69,14.28,13.25,13.56,6427800);
INSERT INTO eod_data VALUES('AMD',19991216,13.81,14.75,13.81,14.75,5878200);
INSERT INTO eod_data VALUES('AMD',19991217,15.00,15.00,14.25,14.41,5046000);
INSERT INTO eod_data VALUES('AMD',19991220,14.31,14.94,14.09,14.63,4746200);
INSERT INTO eod_data VALUES('AMD',19991221,14.75,15.31,14.63,15.03,4814200);
INSERT INTO eod_data VALUES('AMD',19991222,15.00,15.03,14.34,14.41,2426600);
INSERT INTO eod_data VALUES('AMD',19991223,14.50,14.66,14.19,14.31,2466000);
INSERT INTO eod_data VALUES('AMD',19991227,14.28,14.50,14.00,14.47,2471400);
INSERT INTO eod_data VALUES('AMD',19991228,14.25,14.47,14.19,14.38,1560600);
INSERT INTO eod_data VALUES('AMD',19991229,14.38,14.41,14.00,14.22,1045200);
INSERT INTO eod_data VALUES('AMD',19991230,14.25,14.38,13.91,14.22,1784800);
INSERT INTO eod_data VALUES('AMD',19991231,14.22,14.47,14.00,14.47,1763800);
INSERT INTO eod_data VALUES('AMD',20000103,14.97,15.59,14.38,15.50,7843200);
INSERT INTO eod_data VALUES('AMD',20000104,15.13,15.50,14.59,14.63,6280000);
INSERT INTO eod_data VALUES('AMD',20000105,14.53,15.06,14.00,15.00,8204600);
INSERT INTO eod_data VALUES('AMD',20000106,15.50,16.00,14.94,16.00,11495400);
INSERT INTO eod_data VALUES('AMD',20000107,15.41,16.41,15.38,16.25,8552000);
INSERT INTO eod_data VALUES('AMD',20000110,16.75,17.75,16.69,17.50,12916400);
INSERT INTO eod_data VALUES('AMD',20000111,17.50,17.97,16.97,17.25,6680000);
INSERT INTO eod_data VALUES('AMD',20000112,17.00,18.38,16.81,18.13,8818600);
INSERT INTO eod_data VALUES('AMD',20000113,18.38,18.75,17.56,18.75,7541600);
INSERT INTO eod_data VALUES('AMD',20000114,18.56,20.28,18.34,20.19,15007800);
INSERT INTO eod_data VALUES('AMD',20000118,20.00,20.63,19.34,19.50,10871400);
INSERT INTO eod_data VALUES('AMD',20000119,19.88,21.88,19.41,20.50,8930200);
INSERT INTO eod_data VALUES('AMD',20000120,21.75,22.56,19.00,19.00,28822600);
INSERT INTO eod_data VALUES('AMD',20000121,19.56,19.56,18.06,18.94,11715000);
INSERT INTO eod_data VALUES('AMD',20000124,18.63,19.50,16.91,17.25,10270000);
INSERT INTO eod_data VALUES('AMD',20000125,17.28,20.00,17.25,19.75,10793400);
INSERT INTO eod_data VALUES('AMD',20000126,18.81,19.13,18.28,18.56,7597200);
INSERT INTO eod_data VALUES('AMD',20000127,19.00,19.50,18.44,18.47,6167800);
INSERT INTO eod_data VALUES('AMD',20000128,18.59,18.88,17.19,17.63,6867200);
INSERT INTO eod_data VALUES('AMD',20000131,17.63,18.13,17.22,18.00,4289200);
INSERT INTO eod_data VALUES('AMD',20000201,18.25,18.38,17.50,18.28,5111200);
INSERT INTO eod_data VALUES('AMD',20000202,18.16,18.25,17.78,18.03,4076200);
INSERT INTO eod_data VALUES('AMD',20000203,18.38,19.69,18.16,19.50,9523800);
INSERT INTO eod_data VALUES('AMD',20000204,19.50,20.06,19.19,19.28,7129200);
INSERT INTO eod_data VALUES('AMD',20000207,19.28,20.44,19.06,20.44,6056200);
INSERT INTO eod_data VALUES('AMD',20000208,20.50,21.00,19.59,20.69,8584400);
INSERT INTO eod_data VALUES('AMD',20000209,20.69,21.19,20.25,21.03,7813600);
INSERT INTO eod_data VALUES('AMD',20000210,21.03,21.38,20.66,21.25,6373800);
INSERT INTO eod_data VALUES('AMD',20000211,21.38,22.72,20.91,22.63,14886000);
INSERT INTO eod_data VALUES('AMD',20000214,22.41,22.75,21.06,21.63,8745200);
INSERT INTO eod_data VALUES('AMD',20000215,21.75,22.38,21.19,21.75,8675800);
INSERT INTO eod_data VALUES('AMD',20000216,21.88,22.59,21.69,21.88,7579800);
INSERT INTO eod_data VALUES('AMD',20000217,22.09,22.09,21.06,21.50,5442600);
INSERT INTO eod_data VALUES('AMD',20000218,21.19,21.81,20.00,21.50,6451000);
INSERT INTO eod_data VALUES('AMD',20000222,20.13,21.22,19.81,20.91,5442600);
INSERT INTO eod_data VALUES('AMD',20000223,20.84,20.97,20.53,20.53,2931400);
INSERT INTO eod_data VALUES('AMD',20000224,20.75,21.47,20.34,21.28,4091400);
INSERT INTO eod_data VALUES('AMD',20000225,20.78,21.19,19.63,20.25,10931200);
INSERT INTO eod_data VALUES('AMD',20000228,20.16,20.16,18.81,18.88,8847000);
INSERT INTO eod_data VALUES('AMD',20000229,19.69,20.13,19.50,19.75,8303400);
INSERT INTO eod_data VALUES('AMD',20000301,19.94,20.69,19.84,20.22,6567600);
INSERT INTO eod_data VALUES('AMD',20000302,20.22,20.22,19.25,19.63,4540600);
INSERT INTO eod_data VALUES('AMD',20000303,19.88,21.00,19.88,20.95,6912400);
INSERT INTO eod_data VALUES('AMD',20000306,23.00,24.50,23.00,23.75,22460200);
INSERT INTO eod_data VALUES('AMD',20000307,24.72,29.50,24.50,26.31,25692800);
INSERT INTO eod_data VALUES('AMD',20000308,27.75,27.75,24.00,26.75,13466000);
INSERT INTO eod_data VALUES('AMD',20000309,26.34,30.00,25.25,29.06,13412000);
INSERT INTO eod_data VALUES('AMD',20000310,26.56,27.13,25.00,26.00,16849400);
INSERT INTO eod_data VALUES('AMD',20000313,24.16,26.63,24.13,26.63,7735600);
INSERT INTO eod_data VALUES('AMD',20000314,26.00,26.88,24.00,24.00,6083000);
INSERT INTO eod_data VALUES('AMD',20000315,24.50,25.22,23.75,24.16,8375200);
INSERT INTO eod_data VALUES('AMD',20000316,24.81,25.00,23.16,24.66,4936000);
INSERT INTO eod_data VALUES('AMD',20000317,24.41,25.34,24.06,25.03,5244200);
INSERT INTO eod_data VALUES('AMD',20000320,25.47,27.06,25.38,26.88,7368400);
INSERT INTO eod_data VALUES('AMD',20000321,27.06,27.88,26.31,27.41,9445000);
INSERT INTO eod_data VALUES('AMD',20000322,27.75,29.44,27.63,28.28,9576800);
INSERT INTO eod_data VALUES('AMD',20000323,28.28,29.00,26.25,27.69,5583200);
INSERT INTO eod_data VALUES('AMD',20000324,26.75,28.44,26.59,27.00,6610000);
INSERT INTO eod_data VALUES('AMD',20000327,27.00,27.97,26.91,27.09,4453400);
INSERT INTO eod_data VALUES('AMD',20000328,27.13,28.44,26.75,27.56,5329400);
INSERT INTO eod_data VALUES('AMD',20000329,28.00,28.13,25.94,27.38,7655400);
INSERT INTO eod_data VALUES('AMD',20000330,26.44,30.00,26.38,30.00,15643800);
INSERT INTO eod_data VALUES('AMD',20000331,29.88,30.19,28.25,28.66,10217000);
INSERT INTO eod_data VALUES('AMD',20000403,29.63,30.94,29.00,30.44,9475000);
INSERT INTO eod_data VALUES('AMD',20000404,30.63,32.25,25.50,30.56,17683200);
INSERT INTO eod_data VALUES('AMD',20000405,32.00,34.50,30.91,34.03,19197600);
INSERT INTO eod_data VALUES('AMD',20000406,36.38,37.13,34.63,35.69,18205800);
INSERT INTO eod_data VALUES('AMD',20000407,35.44,37.75,35.00,37.50,15225000);
INSERT INTO eod_data VALUES('AMD',20000410,38.38,39.59,36.13,37.75,16500000);
INSERT INTO eod_data VALUES('AMD',20000411,35.78,35.88,33.53,35.50,17021800);
INSERT INTO eod_data VALUES('AMD',20000412,34.88,35.19,31.38,32.25,11427400);
INSERT INTO eod_data VALUES('AMD',20000413,38.59,38.69,35.06,35.75,30024600);
INSERT INTO eod_data VALUES('AMD',20000414,34.88,35.75,32.13,33.00,14364400);
INSERT INTO eod_data VALUES('AMD',20000417,32.63,36.25,32.59,36.00,13097800);
INSERT INTO eod_data VALUES('AMD',20000418,36.44,39.63,35.75,39.38,11229000);
INSERT INTO eod_data VALUES('AMD',20000419,39.34,39.47,37.22,37.63,9904000);
INSERT INTO eod_data VALUES('AMD',20000420,37.69,39.47,37.50,39.06,7508800);
INSERT INTO eod_data VALUES('AMD',20000424,38.63,40.81,38.09,40.50,12658400);
INSERT INTO eod_data VALUES('AMD',20000425,41.00,44.00,40.88,43.75,12717600);
INSERT INTO eod_data VALUES('AMD',20000426,42.59,43.69,40.94,41.13,14021600);
INSERT INTO eod_data VALUES('AMD',20000427,40.25,43.63,40.13,42.63,14193400);
INSERT INTO eod_data VALUES('AMD',20000428,43.00,44.44,40.81,43.75,15888200);
INSERT INTO eod_data VALUES('AMD',20000501,43.50,46.00,43.47,44.16,12079600);
INSERT INTO eod_data VALUES('AMD',20000502,44.06,46.19,43.91,45.03,12279400);
INSERT INTO eod_data VALUES('AMD',20000503,44.75,45.25,42.03,43.78,9611600);
INSERT INTO eod_data VALUES('AMD',20000504,44.00,45.56,43.00,45.25,7897400);
INSERT INTO eod_data VALUES('AMD',20000505,45.03,46.50,45.03,46.00,7916200);
INSERT INTO eod_data VALUES('AMD',20000508,45.00,45.50,44.09,44.25,6561400);
INSERT INTO eod_data VALUES('AMD',20000509,44.00,44.75,40.69,41.75,9492800);
INSERT INTO eod_data VALUES('AMD',20000510,40.25,41.00,38.50,38.50,13862400);
INSERT INTO eod_data VALUES('AMD',20000511,40.63,44.88,39.75,43.88,10316800);
INSERT INTO eod_data VALUES('AMD',20000512,43.53,44.88,42.25,42.84,7459600);
INSERT INTO eod_data VALUES('AMD',20000515,42.63,43.00,41.53,42.16,5604600);
INSERT INTO eod_data VALUES('AMD',20000516,43.44,44.78,42.88,44.25,8100400);
INSERT INTO eod_data VALUES('AMD',20000517,43.94,44.59,42.63,42.69,9305200);
INSERT INTO eod_data VALUES('AMD',20000518,43.00,43.56,41.72,43.25,5404000);
INSERT INTO eod_data VALUES('AMD',20000519,42.63,44.34,41.66,41.91,6508200);
INSERT INTO eod_data VALUES('AMD',20000522,41.53,41.75,38.63,40.25,9016600);
INSERT INTO eod_data VALUES('AMD',20000523,39.88,40.44,37.59,37.97,12117200);
INSERT INTO eod_data VALUES('AMD',20000524,37.00,37.88,33.81,35.81,19176400);
INSERT INTO eod_data VALUES('AMD',20000525,36.00,37.69,33.00,35.31,21661400);
INSERT INTO eod_data VALUES('AMD',20000526,35.19,37.56,34.63,37.00,8143400);
INSERT INTO eod_data VALUES('AMD',20000530,38.94,43.00,38.44,42.94,10397200);
INSERT INTO eod_data VALUES('AMD',20000531,42.94,43.13,40.53,40.88,7845600);
INSERT INTO eod_data VALUES('AMD',20000601,41.44,43.69,41.16,42.00,7619800);
INSERT INTO eod_data VALUES('AMD',20000602,45.00,45.00,43.81,45.00,8098800);
INSERT INTO eod_data VALUES('AMD',20000605,44.88,48.50,44.81,45.56,14661800);
INSERT INTO eod_data VALUES('AMD',20000606,46.28,47.22,44.50,45.00,9043000);
INSERT INTO eod_data VALUES('AMD',20000607,44.75,44.97,42.88,43.50,9222800);
INSERT INTO eod_data VALUES('AMD',20000608,45.00,45.25,43.13,43.56,8494800);
INSERT INTO eod_data VALUES('AMD',20000609,44.25,44.75,44.03,44.38,5576200);
INSERT INTO eod_data VALUES('AMD',20000612,44.94,45.00,42.63,42.75,6642200);
INSERT INTO eod_data VALUES('AMD',20000613,43.00,44.41,42.03,43.50,6233400);
INSERT INTO eod_data VALUES('AMD',20000614,43.66,44.50,41.28,42.00,7064000);
INSERT INTO eod_data VALUES('AMD',20000615,41.28,42.25,40.16,41.25,9748200);
INSERT INTO eod_data VALUES('AMD',20000616,41.38,42.38,40.50,41.25,5441400);
INSERT INTO eod_data VALUES('AMD',20000619,40.50,46.13,40.50,45.91,7653000);
INSERT INTO eod_data VALUES('AMD',20000620,45.81,46.59,44.69,45.63,7149000);
INSERT INTO eod_data VALUES('AMD',20000621,44.94,47.72,44.50,47.25,7298000);
INSERT INTO eod_data VALUES('AMD',20000622,47.00,47.47,45.50,45.50,6747000);
INSERT INTO eod_data VALUES('AMD',20000623,45.63,45.84,43.25,43.88,5561400);
INSERT INTO eod_data VALUES('AMD',20000626,44.50,44.69,42.63,43.13,6133400);
INSERT INTO eod_data VALUES('AMD',20000627,43.00,43.50,41.25,42.13,6813000);
INSERT INTO eod_data VALUES('AMD',20000628,41.69,41.94,39.47,40.25,8924400);
INSERT INTO eod_data VALUES('AMD',20000629,39.50,39.50,37.47,38.13,11918600);
INSERT INTO eod_data VALUES('AMD',20000630,38.31,40.38,38.19,38.63,10417200);
INSERT INTO eod_data VALUES('AMD',20000703,38.50,42.50,38.00,42.13,3930000);
INSERT INTO eod_data VALUES('AMD',20000705,37.50,38.84,36.25,37.25,17841800);
INSERT INTO eod_data VALUES('AMD',20000706,37.25,38.94,36.50,38.63,10995600);
INSERT INTO eod_data VALUES('AMD',20000707,38.88,41.72,38.78,41.13,9005600);
INSERT INTO eod_data VALUES('AMD',20000710,43.13,43.81,41.88,42.06,10160400);
INSERT INTO eod_data VALUES('AMD',20000711,42.13,43.09,40.78,41.00,7615000);
INSERT INTO eod_data VALUES('AMD',20000712,42.00,42.59,41.38,42.00,6526800);
INSERT INTO eod_data VALUES('AMD',20000713,42.97,43.50,42.19,42.75,6131000);
INSERT INTO eod_data VALUES('AMD',20000714,43.69,45.25,43.09,44.75,5753800);
INSERT INTO eod_data VALUES('AMD',20000717,44.59,46.13,43.94,45.31,7043800);
INSERT INTO eod_data VALUES('AMD',20000718,44.06,44.97,43.19,44.50,6722400);
INSERT INTO eod_data VALUES('AMD',20000719,44.00,47.50,43.16,44.63,12200000);
INSERT INTO eod_data VALUES('AMD',20000720,44.50,44.75,41.94,43.06,16273000);
INSERT INTO eod_data VALUES('AMD',20000721,42.47,42.47,40.06,40.38,9593600);
INSERT INTO eod_data VALUES('AMD',20000724,40.50,41.59,38.31,38.66,9901600);
INSERT INTO eod_data VALUES('AMD',20000725,39.50,40.06,38.78,39.34,6271600);
INSERT INTO eod_data VALUES('AMD',20000726,39.34,39.38,36.88,37.56,7070600);
INSERT INTO eod_data VALUES('AMD',20000727,36.81,36.94,34.00,34.63,17015600);
INSERT INTO eod_data VALUES('AMD',20000728,35.84,37.47,34.69,35.50,13309000);
INSERT INTO eod_data VALUES('AMD',20000731,35.94,36.88,34.75,35.97,7534400);
INSERT INTO eod_data VALUES('AMD',20000801,36.09,36.19,33.28,33.56,9826200);
INSERT INTO eod_data VALUES('AMD',20000802,33.50,34.44,30.38,31.06,19998200);
INSERT INTO eod_data VALUES('AMD',20000803,29.38,32.44,29.03,32.34,18262400);
INSERT INTO eod_data VALUES('AMD',20000804,33.00,33.19,30.28,31.31,13103800);
INSERT INTO eod_data VALUES('AMD',20000807,30.25,33.19,30.19,32.94,15107600);
INSERT INTO eod_data VALUES('AMD',20000808,32.88,33.41,30.25,30.63,12822600);
INSERT INTO eod_data VALUES('AMD',20000809,31.25,31.94,29.88,30.25,9436200);
INSERT INTO eod_data VALUES('AMD',20000810,30.19,30.78,28.25,28.31,12674000);
INSERT INTO eod_data VALUES('AMD',20000811,27.63,29.25,27.00,28.66,13016000);
INSERT INTO eod_data VALUES('AMD',20000814,29.56,31.50,28.63,31.47,11164000);
INSERT INTO eod_data VALUES('AMD',20000815,31.63,32.38,31.00,31.75,12351400);
INSERT INTO eod_data VALUES('AMD',20000816,32.31,33.13,31.06,32.75,11556000);
INSERT INTO eod_data VALUES('AMD',20000817,31.63,34.13,31.38,34.00,13107600);
INSERT INTO eod_data VALUES('AMD',20000818,35.22,35.50,34.50,35.13,13326800);
INSERT INTO eod_data VALUES('AMD',20000821,35.38,35.88,33.25,34.19,11185800);
INSERT INTO eod_data VALUES('AMD',20000822,34.13,35.13,33.13,34.25,5474700);
INSERT INTO eod_data VALUES('AMD',20000823,34.63,34.81,33.38,34.56,4834100);
INSERT INTO eod_data VALUES('AMD',20000824,35.13,36.00,34.13,34.94,7984200);
INSERT INTO eod_data VALUES('AMD',20000825,35.00,35.13,33.69,34.50,3825300);
INSERT INTO eod_data VALUES('AMD',20000828,34.63,35.25,33.81,34.50,4558700);
INSERT INTO eod_data VALUES('AMD',20000829,34.56,35.75,34.00,34.00,5512100);
INSERT INTO eod_data VALUES('AMD',20000830,34.50,35.38,34.06,34.50,3803600);
INSERT INTO eod_data VALUES('AMD',20000831,35.25,38.25,35.06,37.25,8755400);
INSERT INTO eod_data VALUES('AMD',20000901,38.13,38.25,36.63,37.50,5270500);
INSERT INTO eod_data VALUES('AMD',20000905,37.00,37.00,34.25,34.88,9198700);
INSERT INTO eod_data VALUES('AMD',20000906,34.50,34.50,32.00,32.13,9129000);
INSERT INTO eod_data VALUES('AMD',20000907,32.50,33.88,31.56,33.00,8346200);
INSERT INTO eod_data VALUES('AMD',20000908,33.00,33.00,31.56,32.00,5503700);
INSERT INTO eod_data VALUES('AMD',20000911,31.56,33.06,31.00,31.94,5507000);
INSERT INTO eod_data VALUES('AMD',20000912,31.06,32.44,30.13,30.50,5455200);
INSERT INTO eod_data VALUES('AMD',20000913,28.50,29.75,28.06,28.75,13188200);
INSERT INTO eod_data VALUES('AMD',20000914,29.06,30.00,28.19,28.38,8113300);
INSERT INTO eod_data VALUES('AMD',20000915,28.00,28.50,27.13,27.75,7637200);
INSERT INTO eod_data VALUES('AMD',20000918,27.50,30.00,26.00,26.13,6981100);
INSERT INTO eod_data VALUES('AMD',20000919,26.25,30.44,26.25,30.00,10605300);
INSERT INTO eod_data VALUES('AMD',20000920,30.44,30.75,28.31,29.69,9542100);
INSERT INTO eod_data VALUES('AMD',20000921,28.25,28.63,23.00,23.88,8828300);
INSERT INTO eod_data VALUES('AMD',20000922,24.25,28.00,24.00,26.13,21624400);
INSERT INTO eod_data VALUES('AMD',20000925,26.75,26.88,24.94,25.94,12297100);
INSERT INTO eod_data VALUES('AMD',20000926,26.00,26.00,24.50,24.88,8801400);
INSERT INTO eod_data VALUES('AMD',20000927,25.06,25.50,23.25,24.00,6909000);
INSERT INTO eod_data VALUES('AMD',20000928,24.75,25.50,24.00,24.88,6384700);
INSERT INTO eod_data VALUES('AMD',20000929,24.06,25.00,23.00,23.81,7749800);
INSERT INTO eod_data VALUES('AMD',20001002,23.94,24.94,22.75,23.25,7765400);
INSERT INTO eod_data VALUES('AMD',20001003,24.00,25.44,23.44,23.69,8825100);
INSERT INTO eod_data VALUES('AMD',20001004,23.50,24.88,22.44,24.50,8666600);
INSERT INTO eod_data VALUES('AMD',20001005,24.44,24.63,23.13,23.50,5808200);
INSERT INTO eod_data VALUES('AMD',20001006,23.81,25.00,21.56,22.00,10700100);
INSERT INTO eod_data VALUES('AMD',20001009,22.75,22.75,21.38,22.38,7888100);
INSERT INTO eod_data VALUES('AMD',20001010,22.75,23.44,21.63,22.75,9921300);
INSERT INTO eod_data VALUES('AMD',20001011,22.25,23.63,21.13,23.63,12669200);
INSERT INTO eod_data VALUES('AMD',20001012,24.25,26.00,21.75,22.13,20613600);
INSERT INTO eod_data VALUES('AMD',20001013,22.13,22.63,21.31,21.88,13209600);
INSERT INTO eod_data VALUES('AMD',20001016,21.81,21.81,20.00,20.38,11793100);
INSERT INTO eod_data VALUES('AMD',20001017,20.00,21.25,17.88,18.38,14552400);
INSERT INTO eod_data VALUES('AMD',20001018,17.50,19.50,16.19,18.13,16310000);
INSERT INTO eod_data VALUES('AMD',20001019,19.94,22.00,19.38,21.81,11864700);
INSERT INTO eod_data VALUES('AMD',20001020,21.88,22.63,21.44,22.13,12562400);
INSERT INTO eod_data VALUES('AMD',20001023,22.19,22.88,21.56,21.88,5697700);
INSERT INTO eod_data VALUES('AMD',20001024,21.75,21.75,19.94,20.19,8450900);
INSERT INTO eod_data VALUES('AMD',20001025,20.19,20.31,19.00,19.19,6408500);
INSERT INTO eod_data VALUES('AMD',20001026,19.13,20.63,18.75,20.31,6161200);
INSERT INTO eod_data VALUES('AMD',20001027,21.00,21.19,20.13,20.44,6780600);
INSERT INTO eod_data VALUES('AMD',20001030,20.38,20.88,20.00,20.25,6766400);
INSERT INTO eod_data VALUES('AMD',20001031,20.88,23.06,20.75,22.63,10438200);
INSERT INTO eod_data VALUES('AMD',20001101,21.88,24.25,21.75,23.81,10364100);
INSERT INTO eod_data VALUES('AMD',20001102,24.63,25.44,23.63,23.75,8088000);
INSERT INTO eod_data VALUES('AMD',20001103,24.06,24.13,23.00,23.75,3296600);
INSERT INTO eod_data VALUES('AMD',20001106,24.44,24.81,23.94,24.31,4105900);
INSERT INTO eod_data VALUES('AMD',20001107,24.00,24.00,22.50,22.56,5533200);
INSERT INTO eod_data VALUES('AMD',20001108,22.69,22.69,21.56,21.69,3981500);
INSERT INTO eod_data VALUES('AMD',20001109,21.13,21.69,20.19,21.00,7050300);
INSERT INTO eod_data VALUES('AMD',20001110,21.13,21.31,19.75,20.06,5069700);
INSERT INTO eod_data VALUES('AMD',20001113,19.31,22.25,19.25,21.31,8331100);
INSERT INTO eod_data VALUES('AMD',20001114,22.50,22.63,21.38,21.75,4855900);
INSERT INTO eod_data VALUES('AMD',20001115,21.81,22.50,21.44,21.94,5786600);
INSERT INTO eod_data VALUES('AMD',20001116,21.69,21.69,20.44,20.56,4652400);
INSERT INTO eod_data VALUES('AMD',20001117,20.56,21.38,20.06,20.56,4300100);
INSERT INTO eod_data VALUES('AMD',20001120,20.25,21.19,19.81,20.38,5611800);
INSERT INTO eod_data VALUES('AMD',20001121,20.56,21.19,19.81,19.94,4076100);
INSERT INTO eod_data VALUES('AMD',20001122,19.81,20.81,19.44,19.63,5312700);
INSERT INTO eod_data VALUES('AMD',20001124,20.38,20.94,20.19,20.81,2168300);
INSERT INTO eod_data VALUES('AMD',20001127,21.44,21.44,18.56,19.00,9048500);
INSERT INTO eod_data VALUES('AMD',20001128,18.75,19.25,17.44,17.75,6183400);
INSERT INTO eod_data VALUES('AMD',20001129,17.69,18.06,16.50,17.06,8462100);
INSERT INTO eod_data VALUES('AMD',20001130,16.00,16.00,14.69,15.25,12231800);
INSERT INTO eod_data VALUES('AMD',20001201,15.81,16.63,15.25,15.44,8112000);
INSERT INTO eod_data VALUES('AMD',20001204,15.88,16.00,15.13,15.38,6153000);
INSERT INTO eod_data VALUES('AMD',20001205,15.50,16.50,15.50,15.75,8882900);
INSERT INTO eod_data VALUES('AMD',20001206,16.19,16.25,14.31,14.44,9786600);
INSERT INTO eod_data VALUES('AMD',20001207,14.56,14.94,14.25,14.50,5020800);
INSERT INTO eod_data VALUES('AMD',20001208,15.25,16.25,15.00,16.06,8058400);
INSERT INTO eod_data VALUES('AMD',20001211,16.25,17.44,16.06,17.31,7621600);
INSERT INTO eod_data VALUES('AMD',20001212,17.56,17.69,17.06,17.25,10251800);
INSERT INTO eod_data VALUES('AMD',20001213,17.88,17.88,16.56,16.75,7575900);
INSERT INTO eod_data VALUES('AMD',20001214,16.75,17.31,16.50,16.50,3210800);
INSERT INTO eod_data VALUES('AMD',20001215,16.31,16.56,15.50,16.19,3945700);
INSERT INTO eod_data VALUES('AMD',20001218,16.00,16.13,15.00,15.25,4327800);
INSERT INTO eod_data VALUES('AMD',20001219,15.44,16.63,15.31,15.38,7509500);
INSERT INTO eod_data VALUES('AMD',20001220,15.13,15.38,14.25,14.56,5458700);
INSERT INTO eod_data VALUES('AMD',20001221,14.31,14.69,13.56,13.69,6156000);
INSERT INTO eod_data VALUES('AMD',20001222,14.00,14.63,13.94,14.31,4452200);
INSERT INTO eod_data VALUES('AMD',20001226,14.63,14.81,13.88,14.13,3253000);
INSERT INTO eod_data VALUES('AMD',20001227,14.13,14.75,13.88,14.63,5042200);
INSERT INTO eod_data VALUES('AMD',20001228,14.50,14.69,14.06,14.31,4697800);
INSERT INTO eod_data VALUES('AMD',20001229,14.31,14.50,13.81,13.81,6343200);
INSERT INTO eod_data VALUES('AMD',20010102,14.13,14.75,14.13,14.38,4863600);
INSERT INTO eod_data VALUES('AMD',20010103,14.50,16.38,14.44,16.25,8811800);
INSERT INTO eod_data VALUES('AMD',20010104,16.13,17.38,15.75,16.69,7045000);
INSERT INTO eod_data VALUES('AMD',20010105,17.19,17.19,15.69,16.00,5230600);
INSERT INTO eod_data VALUES('AMD',20010108,15.94,16.25,15.44,16.19,3365700);
INSERT INTO eod_data VALUES('AMD',20010109,16.81,17.00,16.25,16.75,3383600);
INSERT INTO eod_data VALUES('AMD',20010110,16.50,17.25,15.94,17.13,5294700);
INSERT INTO eod_data VALUES('AMD',20010111,16.88,19.00,16.63,18.19,9087000);
INSERT INTO eod_data VALUES('AMD',20010112,18.13,18.75,17.38,17.81,5732400);
INSERT INTO eod_data VALUES('AMD',20010116,17.81,17.81,16.88,17.13,4207500);
INSERT INTO eod_data VALUES('AMD',20010117,19.06,19.13,17.88,18.50,11088500);
INSERT INTO eod_data VALUES('AMD',20010118,18.56,22.69,18.00,22.69,21222500);
INSERT INTO eod_data VALUES('AMD',20010119,22.75,22.94,21.00,22.00,12341400);
INSERT INTO eod_data VALUES('AMD',20010122,21.63,22.38,20.75,21.44,6225800);
INSERT INTO eod_data VALUES('AMD',20010123,21.19,22.94,20.50,22.31,8281800);
INSERT INTO eod_data VALUES('AMD',20010124,22.50,22.75,21.81,22.69,5469700);
INSERT INTO eod_data VALUES('AMD',20010125,22.50,22.63,21.00,21.94,6068400);
INSERT INTO eod_data VALUES('AMD',20010126,21.38,21.88,20.69,21.38,6544700);
INSERT INTO eod_data VALUES('AMD',20010129,21.70,23.15,21.63,23.00,6617400);
INSERT INTO eod_data VALUES('AMD',20010130,23.14,24.75,22.75,24.02,9093800);
INSERT INTO eod_data VALUES('AMD',20010131,23.65,25.10,23.65,24.60,9727500);
INSERT INTO eod_data VALUES('AMD',20010201,25.30,26.50,24.96,25.71,12461500);
INSERT INTO eod_data VALUES('AMD',20010202,25.65,26.10,23.89,23.89,8059600);
INSERT INTO eod_data VALUES('AMD',20010205,23.64,24.04,22.96,24.00,6054000);
INSERT INTO eod_data VALUES('AMD',20010206,23.75,25.00,23.75,24.05,4137500);
INSERT INTO eod_data VALUES('AMD',20010207,23.70,24.21,23.06,23.57,3804200);
INSERT INTO eod_data VALUES('AMD',20010208,23.98,24.75,23.70,24.00,6493300);
INSERT INTO eod_data VALUES('AMD',20010209,23.95,24.80,23.80,24.37,7598600);
INSERT INTO eod_data VALUES('AMD',20010212,23.35,24.72,23.31,24.00,4295400);
INSERT INTO eod_data VALUES('AMD',20010213,24.00,24.58,23.80,24.01,3398900);
INSERT INTO eod_data VALUES('AMD',20010214,24.00,24.95,23.65,24.95,6069700);
INSERT INTO eod_data VALUES('AMD',20010215,25.50,26.75,24.54,26.23,9720800);
INSERT INTO eod_data VALUES('AMD',20010216,24.85,25.00,24.02,24.71,5550200);
INSERT INTO eod_data VALUES('AMD',20010220,25.00,25.01,22.41,22.57,7282800);
INSERT INTO eod_data VALUES('AMD',20010221,21.62,24.60,21.62,23.00,7925100);
INSERT INTO eod_data VALUES('AMD',20010222,23.00,23.55,20.67,21.00,10745300);
INSERT INTO eod_data VALUES('AMD',20010223,20.85,22.10,20.51,22.10,9435500);
INSERT INTO eod_data VALUES('AMD',20010226,22.10,23.33,21.00,22.83,6769700);
INSERT INTO eod_data VALUES('AMD',20010227,22.82,23.68,21.98,21.98,4424400);
INSERT INTO eod_data VALUES('AMD',20010228,22.03,22.40,20.67,21.50,6614800);
INSERT INTO eod_data VALUES('AMD',20010301,20.50,21.10,19.65,20.95,9224900);
INSERT INTO eod_data VALUES('AMD',20010302,19.75,22.54,19.70,21.74,10344300);
INSERT INTO eod_data VALUES('AMD',20010305,22.15,23.40,22.15,23.13,5465000);
INSERT INTO eod_data VALUES('AMD',20010306,24.00,25.51,24.00,24.75,8921200);
INSERT INTO eod_data VALUES('AMD',20010307,24.90,25.10,24.10,25.10,5612600);
INSERT INTO eod_data VALUES('AMD',20010308,25.05,26.05,24.60,26.00,5970700);
INSERT INTO eod_data VALUES('AMD',20010309,24.50,24.50,23.07,23.30,11057500);
INSERT INTO eod_data VALUES('AMD',20010312,22.75,23.94,22.20,22.73,7026500);
INSERT INTO eod_data VALUES('AMD',20010313,23.45,23.79,22.15,23.78,7067100);
INSERT INTO eod_data VALUES('AMD',20010314,22.50,24.45,22.26,23.94,6796800);
INSERT INTO eod_data VALUES('AMD',20010315,24.70,24.94,23.25,23.56,4557300);
INSERT INTO eod_data VALUES('AMD',20010316,23.55,23.99,23.26,23.40,5006900);
INSERT INTO eod_data VALUES('AMD',20010319,23.50,23.75,22.19,23.73,7116400);
INSERT INTO eod_data VALUES('AMD',20010320,23.60,24.35,22.20,22.43,5495900);
INSERT INTO eod_data VALUES('AMD',20010321,22.00,24.00,21.95,23.29,5839000);
INSERT INTO eod_data VALUES('AMD',20010322,24.05,26.50,24.04,26.45,11882800);
INSERT INTO eod_data VALUES('AMD',20010323,27.08,29.71,26.50,29.44,20069200);
INSERT INTO eod_data VALUES('AMD',20010326,29.50,29.60,28.18,28.74,9714800);
INSERT INTO eod_data VALUES('AMD',20010327,28.27,30.92,28.26,29.69,9647100);
INSERT INTO eod_data VALUES('AMD',20010328,29.00,29.51,27.15,27.70,9209400);
INSERT INTO eod_data VALUES('AMD',20010329,27.25,28.60,26.99,28.30,8587000);
INSERT INTO eod_data VALUES('AMD',20010330,28.15,28.15,26.50,26.54,9650900);
INSERT INTO eod_data VALUES('AMD',20010402,26.70,27.86,24.76,25.50,9392500);
INSERT INTO eod_data VALUES('AMD',20010403,24.75,25.10,22.98,23.68,12685000);
INSERT INTO eod_data VALUES('AMD',20010404,23.50,23.50,20.19,20.74,17073200);
INSERT INTO eod_data VALUES('AMD',20010405,22.00,23.80,21.50,23.02,11699300);
INSERT INTO eod_data VALUES('AMD',20010406,22.80,22.80,20.05,20.05,12273900);
INSERT INTO eod_data VALUES('AMD',20010409,20.30,20.89,18.73,19.70,11222500);
INSERT INTO eod_data VALUES('AMD',20010410,20.00,21.77,19.60,21.32,9575800);
INSERT INTO eod_data VALUES('AMD',20010411,26.00,26.00,23.20,23.51,15053600);
INSERT INTO eod_data VALUES('AMD',20010412,23.30,25.00,22.48,24.85,8106800);
INSERT INTO eod_data VALUES('AMD',20010416,23.85,24.65,22.78,23.50,6708700);
INSERT INTO eod_data VALUES('AMD',20010417,23.00,24.04,22.21,23.00,7577500);
INSERT INTO eod_data VALUES('AMD',20010418,25.00,28.01,25.00,27.85,19933600);
INSERT INTO eod_data VALUES('AMD',20010419,28.86,29.51,27.78,29.01,21641000);
INSERT INTO eod_data VALUES('AMD',20010420,29.00,29.32,27.85,29.00,11627400);
INSERT INTO eod_data VALUES('AMD',20010423,27.80,27.99,26.80,27.60,8964900);
INSERT INTO eod_data VALUES('AMD',20010424,27.45,28.55,26.60,27.35,8969300);
INSERT INTO eod_data VALUES('AMD',20010425,27.35,27.79,26.42,26.90,6938400);
INSERT INTO eod_data VALUES('AMD',20010426,27.85,28.97,27.50,27.51,9561400);
INSERT INTO eod_data VALUES('AMD',20010427,28.50,30.00,28.20,30.00,11287800);
INSERT INTO eod_data VALUES('AMD',20010430,30.75,32.15,30.50,31.00,10096800);
INSERT INTO eod_data VALUES('AMD',20010501,30.50,31.95,30.00,31.86,6891700);
INSERT INTO eod_data VALUES('AMD',20010502,32.00,33.25,31.99,32.95,12964800);
INSERT INTO eod_data VALUES('AMD',20010503,31.90,32.70,31.25,32.61,6960500);
INSERT INTO eod_data VALUES('AMD',20010504,31.35,31.71,30.02,30.99,11784100);
INSERT INTO eod_data VALUES('AMD',20010507,31.00,31.20,30.00,30.01,6250700);
INSERT INTO eod_data VALUES('AMD',20010508,30.40,30.65,29.50,29.75,7601600);
INSERT INTO eod_data VALUES('AMD',20010509,28.87,29.87,28.01,28.15,8615100);
INSERT INTO eod_data VALUES('AMD',20010510,30.00,30.00,28.51,28.70,10281900);
INSERT INTO eod_data VALUES('AMD',20010511,28.75,29.28,27.53,27.68,6195500);
INSERT INTO eod_data VALUES('AMD',20010514,27.68,28.05,27.05,27.20,4442100);
INSERT INTO eod_data VALUES('AMD',20010515,27.25,30.25,27.25,29.14,8274200);
INSERT INTO eod_data VALUES('AMD',20010516,29.10,31.58,28.70,31.50,11554800);
INSERT INTO eod_data VALUES('AMD',20010517,31.50,32.82,30.90,31.55,9596500);
INSERT INTO eod_data VALUES('AMD',20010518,31.25,32.50,30.91,32.49,7607400);
INSERT INTO eod_data VALUES('AMD',20010521,31.95,34.45,31.80,34.40,10810800);
INSERT INTO eod_data VALUES('AMD',20010522,34.00,34.65,33.40,33.99,7728800);
INSERT INTO eod_data VALUES('AMD',20010523,33.55,33.60,32.53,32.66,4872100);
INSERT INTO eod_data VALUES('AMD',20010524,32.66,32.80,30.54,31.95,8735400);
INSERT INTO eod_data VALUES('AMD',20010525,31.96,32.50,31.30,31.94,2928200);
INSERT INTO eod_data VALUES('AMD',20010529,31.91,31.91,29.40,29.43,6546900);
INSERT INTO eod_data VALUES('AMD',20010530,29.20,29.20,27.50,27.95,9181500);
INSERT INTO eod_data VALUES('AMD',20010531,27.95,28.75,27.91,28.25,7217700);
INSERT INTO eod_data VALUES('AMD',20010601,29.00,29.60,27.97,29.60,5925300);
INSERT INTO eod_data VALUES('AMD',20010604,29.55,29.55,27.52,27.61,7898500);
INSERT INTO eod_data VALUES('AMD',20010605,28.10,29.47,28.10,28.90,7838100);
INSERT INTO eod_data VALUES('AMD',20010606,29.25,29.60,28.01,28.37,7559400);
INSERT INTO eod_data VALUES('AMD',20010607,28.60,31.10,28.52,30.28,10825200);
INSERT INTO eod_data VALUES('AMD',20010608,30.90,31.79,30.10,31.10,9640100);
INSERT INTO eod_data VALUES('AMD',20010611,31.10,31.10,29.08,30.05,5982200);
INSERT INTO eod_data VALUES('AMD',20010612,29.05,30.30,28.53,29.67,6348500);
INSERT INTO eod_data VALUES('AMD',20010613,29.75,30.48,28.90,29.28,4284000);
INSERT INTO eod_data VALUES('AMD',20010614,28.08,29.28,27.23,27.44,5932800);
INSERT INTO eod_data VALUES('AMD',20010615,27.05,28.10,26.50,27.56,6736900);
INSERT INTO eod_data VALUES('AMD',20010618,27.50,28.05,26.15,26.40,5889100);
INSERT INTO eod_data VALUES('AMD',20010619,27.50,27.75,24.38,24.99,11305100);
INSERT INTO eod_data VALUES('AMD',20010620,24.00,25.08,23.56,23.95,11126400);
INSERT INTO eod_data VALUES('AMD',20010621,24.05,24.59,23.62,24.48,7173400);
INSERT INTO eod_data VALUES('AMD',20010622,24.65,25.85,24.20,24.67,4866800);
INSERT INTO eod_data VALUES('AMD',20010625,25.95,25.95,24.71,25.29,3415600);
INSERT INTO eod_data VALUES('AMD',20010626,25.15,26.40,24.83,26.15,4906300);
INSERT INTO eod_data VALUES('AMD',20010627,25.90,27.06,25.55,26.50,5611700);
INSERT INTO eod_data VALUES('AMD',20010628,26.95,28.60,26.94,27.43,4919500);
INSERT INTO eod_data VALUES('AMD',20010629,27.43,30.10,27.43,28.90,11227700);
INSERT INTO eod_data VALUES('AMD',20010702,29.05,30.00,28.64,29.74,5074400);
INSERT INTO eod_data VALUES('AMD',20010703,29.10,30.20,28.86,29.76,3284300);
INSERT INTO eod_data VALUES('AMD',20010705,29.25,29.26,28.50,28.64,7034700);
INSERT INTO eod_data VALUES('AMD',20010706,23.50,23.90,20.80,20.80,26135800);
INSERT INTO eod_data VALUES('AMD',20010709,20.87,21.46,19.99,21.20,13000600);
INSERT INTO eod_data VALUES('AMD',20010710,21.50,21.73,20.79,21.00,7220200);
INSERT INTO eod_data VALUES('AMD',20010711,20.99,21.20,20.20,21.12,7458900);
INSERT INTO eod_data VALUES('AMD',20010712,22.00,23.22,22.00,22.70,7959600);
INSERT INTO eod_data VALUES('AMD',20010713,21.85,22.49,20.50,21.08,12670100);
INSERT INTO eod_data VALUES('AMD',20010716,21.10,21.20,19.84,20.00,9602700);
INSERT INTO eod_data VALUES('AMD',20010717,19.70,20.60,19.10,20.42,9218300);
INSERT INTO eod_data VALUES('AMD',20010718,20.30,20.30,17.35,17.87,15576300);
INSERT INTO eod_data VALUES('AMD',20010719,18.45,18.50,17.26,17.54,8988800);
INSERT INTO eod_data VALUES('AMD',20010720,17.45,17.46,16.82,17.00,7314100);
INSERT INTO eod_data VALUES('AMD',20010723,17.65,17.65,16.80,16.87,5528000);
INSERT INTO eod_data VALUES('AMD',20010724,16.90,17.25,16.21,16.38,6296300);
INSERT INTO eod_data VALUES('AMD',20010725,16.55,16.73,15.31,16.30,7865900);
INSERT INTO eod_data VALUES('AMD',20010726,16.30,17.65,16.13,17.50,7560500);
INSERT INTO eod_data VALUES('AMD',20010727,17.25,18.02,17.25,17.68,6576400);
INSERT INTO eod_data VALUES('AMD',20010730,18.50,18.75,17.80,18.21,8651800);
INSERT INTO eod_data VALUES('AMD',20010731,18.84,18.90,18.20,18.26,8385500);
INSERT INTO eod_data VALUES('AMD',20010801,18.95,19.35,18.59,18.90,8130500);
INSERT INTO eod_data VALUES('AMD',20010802,19.40,19.90,19.28,19.76,8032300);
INSERT INTO eod_data VALUES('AMD',20010803,19.60,19.61,19.14,19.25,3556500);
INSERT INTO eod_data VALUES('AMD',20010806,18.49,19.27,17.50,17.62,10035300);
INSERT INTO eod_data VALUES('AMD',20010807,17.69,17.75,16.98,17.55,5475300);
INSERT INTO eod_data VALUES('AMD',20010808,17.56,17.75,16.50,16.70,5712700);
INSERT INTO eod_data VALUES('AMD',20010809,16.41,17.12,16.40,16.69,4288400);
INSERT INTO eod_data VALUES('AMD',20010810,16.44,16.80,15.95,16.21,6883100);
INSERT INTO eod_data VALUES('AMD',20010813,16.58,16.77,16.05,16.61,6341600);
INSERT INTO eod_data VALUES('AMD',20010814,16.40,16.70,15.45,15.50,10013300);
INSERT INTO eod_data VALUES('AMD',20010815,15.70,15.70,14.37,14.75,11167900);
INSERT INTO eod_data VALUES('AMD',20010816,14.51,15.05,14.25,15.00,7077500);
INSERT INTO eod_data VALUES('AMD',20010817,14.52,14.76,14.12,14.39,4444000);
INSERT INTO eod_data VALUES('AMD',20010820,14.22,14.75,14.18,14.46,3016800);
INSERT INTO eod_data VALUES('AMD',20010821,14.50,14.75,14.15,14.75,3900100);
INSERT INTO eod_data VALUES('AMD',20010822,14.91,14.91,14.10,14.51,4320300);
INSERT INTO eod_data VALUES('AMD',20010823,14.70,14.75,14.28,14.30,3082700);
INSERT INTO eod_data VALUES('AMD',20010824,14.45,15.13,14.37,15.00,4400300);
INSERT INTO eod_data VALUES('AMD',20010827,15.10,15.74,14.75,15.30,4674400);
INSERT INTO eod_data VALUES('AMD',20010828,15.50,15.60,14.70,14.86,6219800);
INSERT INTO eod_data VALUES('AMD',20010829,15.23,15.24,14.01,14.20,6312200);
INSERT INTO eod_data VALUES('AMD',20010830,14.00,14.01,13.00,13.29,7921700);
INSERT INTO eod_data VALUES('AMD',20010831,13.19,13.58,13.00,13.55,3493000);
INSERT INTO eod_data VALUES('AMD',20010904,13.80,13.80,12.85,12.95,5627900);
INSERT INTO eod_data VALUES('AMD',20010905,12.75,13.10,11.70,12.05,9138500);
INSERT INTO eod_data VALUES('AMD',20010906,12.06,12.25,11.23,11.40,8688000);
INSERT INTO eod_data VALUES('AMD',20010907,11.60,12.00,11.10,11.50,6778400);
INSERT INTO eod_data VALUES('AMD',20010910,11.50,12.01,11.45,11.85,5169100);
INSERT INTO eod_data VALUES('AMD',20010917,10.25,11.20,10.05,10.14,8479400);
INSERT INTO eod_data VALUES('AMD',20010918,10.24,10.40,9.50,9.50,5639500);
INSERT INTO eod_data VALUES('AMD',20010919,9.85,9.85,8.40,9.11,8100000);
INSERT INTO eod_data VALUES('AMD',20010920,9.05,9.30,8.50,8.99,6875200);
INSERT INTO eod_data VALUES('AMD',20010921,8.31,9.30,8.30,9.30,10443900);
INSERT INTO eod_data VALUES('AMD',20010924,9.75,10.03,9.35,9.81,8713300);
INSERT INTO eod_data VALUES('AMD',20010925,9.71,10.35,8.75,9.05,12274400);
INSERT INTO eod_data VALUES('AMD',20010926,9.05,9.05,8.20,8.35,8248600);
INSERT INTO eod_data VALUES('AMD',20010927,8.26,8.45,7.80,8.00,5820900);
INSERT INTO eod_data VALUES('AMD',20010928,8.43,8.45,7.96,8.15,7492800);
INSERT INTO eod_data VALUES('AMD',20011001,8.30,8.30,7.72,7.93,4960300);
INSERT INTO eod_data VALUES('AMD',20011002,7.93,8.09,7.76,8.00,4067300);
INSERT INTO eod_data VALUES('AMD',20011003,7.79,8.75,7.69,8.46,6824400);
INSERT INTO eod_data VALUES('AMD',20011004,8.85,9.48,8.75,9.00,7922900);
INSERT INTO eod_data VALUES('AMD',20011005,8.26,8.90,8.04,8.60,8120000);
INSERT INTO eod_data VALUES('AMD',20011008,8.33,8.98,8.25,8.78,3739000);
INSERT INTO eod_data VALUES('AMD',20011009,9.12,9.25,8.80,8.86,5132300);
INSERT INTO eod_data VALUES('AMD',20011010,8.99,9.59,8.75,9.59,5301500);
INSERT INTO eod_data VALUES('AMD',20011011,9.88,10.80,9.86,10.50,9389900);
INSERT INTO eod_data VALUES('AMD',20011012,10.50,10.60,9.80,10.40,5856700);
INSERT INTO eod_data VALUES('AMD',20011015,10.30,10.45,9.90,10.23,4000500);
INSERT INTO eod_data VALUES('AMD',20011016,10.23,10.95,10.15,10.61,4912200);
INSERT INTO eod_data VALUES('AMD',20011017,11.38,11.39,9.56,9.71,9129000);
INSERT INTO eod_data VALUES('AMD',20011018,9.98,10.00,9.40,9.50,5470400);
INSERT INTO eod_data VALUES('AMD',20011019,9.75,9.75,9.05,9.19,4172200);
INSERT INTO eod_data VALUES('AMD',20011022,9.22,9.75,9.09,9.58,3039300);
INSERT INTO eod_data VALUES('AMD',20011023,9.75,10.15,9.60,9.66,4195500);
INSERT INTO eod_data VALUES('AMD',20011024,9.80,10.22,9.70,9.95,3526500);
INSERT INTO eod_data VALUES('AMD',20011025,9.68,10.30,9.38,10.26,3780400);
INSERT INTO eod_data VALUES('AMD',20011026,10.26,10.49,9.95,10.34,3975400);
INSERT INTO eod_data VALUES('AMD',20011029,10.03,10.29,9.56,9.56,4145100);
INSERT INTO eod_data VALUES('AMD',20011030,9.50,9.75,9.20,9.43,3325400);
INSERT INTO eod_data VALUES('AMD',20011031,9.53,10.09,9.51,9.84,4238100);
INSERT INTO eod_data VALUES('AMD',20011101,10.00,11.50,9.95,11.50,9662800);
INSERT INTO eod_data VALUES('AMD',20011102,11.47,12.45,11.00,12.25,12445200);
INSERT INTO eod_data VALUES('AMD',20011105,12.46,13.20,12.46,13.04,10511600);
INSERT INTO eod_data VALUES('AMD',20011106,13.10,13.25,12.68,13.00,8130600);
INSERT INTO eod_data VALUES('AMD',20011107,12.80,14.50,12.77,13.52,9470100);
INSERT INTO eod_data VALUES('AMD',20011108,14.10,14.67,12.38,12.40,17671200);
INSERT INTO eod_data VALUES('AMD',20011109,13.06,13.07,12.15,12.39,8306500);
INSERT INTO eod_data VALUES('AMD',20011112,12.40,12.84,11.94,12.80,4736400);
INSERT INTO eod_data VALUES('AMD',20011113,13.25,13.85,13.25,13.65,6312500);
INSERT INTO eod_data VALUES('AMD',20011114,13.96,14.18,13.31,14.00,6816700);
INSERT INTO eod_data VALUES('AMD',20011115,14.00,14.00,13.45,13.75,5721100);
INSERT INTO eod_data VALUES('AMD',20011116,13.75,13.80,13.30,13.65,4251500);
INSERT INTO eod_data VALUES('AMD',20011119,13.67,13.80,13.25,13.65,4093800);
INSERT INTO eod_data VALUES('AMD',20011120,13.40,13.65,13.10,13.19,4774800);
INSERT INTO eod_data VALUES('AMD',20011121,13.10,13.44,12.72,13.34,3318500);
INSERT INTO eod_data VALUES('AMD',20011123,13.10,13.40,13.03,13.36,1322200);
INSERT INTO eod_data VALUES('AMD',20011126,13.40,14.15,13.37,14.15,4715200);
INSERT INTO eod_data VALUES('AMD',20011127,13.82,14.37,13.52,13.80,5248100);
INSERT INTO eod_data VALUES('AMD',20011128,13.80,13.80,13.00,13.21,4149000);
INSERT INTO eod_data VALUES('AMD',20011129,12.98,13.70,12.50,13.53,8632000);
INSERT INTO eod_data VALUES('AMD',20011130,13.63,13.90,13.14,13.56,4464100);
INSERT INTO eod_data VALUES('AMD',20011203,13.50,14.35,13.39,14.05,6811100);
INSERT INTO eod_data VALUES('AMD',20011204,14.20,14.97,13.90,14.90,7743400);
INSERT INTO eod_data VALUES('AMD',20011205,15.40,16.25,15.31,16.24,11661400);
INSERT INTO eod_data VALUES('AMD',20011206,15.95,16.70,15.85,16.25,11754400);
INSERT INTO eod_data VALUES('AMD',20011207,17.75,18.65,17.61,17.85,24624900);
INSERT INTO eod_data VALUES('AMD',20011210,17.50,17.98,17.30,17.50,6895300);
INSERT INTO eod_data VALUES('AMD',20011211,17.85,18.18,17.61,17.86,6278300);
INSERT INTO eod_data VALUES('AMD',20011212,18.15,18.36,17.66,18.31,4834100);
INSERT INTO eod_data VALUES('AMD',20011213,17.30,17.50,16.12,16.18,9479300);
INSERT INTO eod_data VALUES('AMD',20011214,16.25,17.85,16.18,17.47,7888700);
INSERT INTO eod_data VALUES('AMD',20011217,17.20,17.95,17.00,17.80,5841500);
INSERT INTO eod_data VALUES('AMD',20011218,17.90,18.09,17.20,17.58,4548800);
INSERT INTO eod_data VALUES('AMD',20011219,17.00,17.40,16.88,16.96,3502200);
INSERT INTO eod_data VALUES('AMD',20011220,16.70,16.75,15.61,15.65,5937500);
INSERT INTO eod_data VALUES('AMD',20011221,15.65,16.20,15.33,15.87,7551500);
INSERT INTO eod_data VALUES('AMD',20011224,15.95,15.95,15.51,15.56,1402100);
INSERT INTO eod_data VALUES('AMD',20011226,15.65,16.30,15.50,15.62,4099800);
INSERT INTO eod_data VALUES('AMD',20011227,15.94,16.60,15.94,16.12,4052100);
INSERT INTO eod_data VALUES('AMD',20011228,16.55,16.60,16.25,16.38,2967300);
INSERT INTO eod_data VALUES('AMD',20011231,16.49,16.50,15.85,15.86,3398200);
INSERT INTO eod_data VALUES('AMD',20020102,16.28,16.41,15.95,16.39,4475400);
INSERT INTO eod_data VALUES('AMD',20020103,16.72,19.65,16.72,19.37,14838100);
INSERT INTO eod_data VALUES('AMD',20020104,19.90,20.20,19.12,20.00,14737700);
INSERT INTO eod_data VALUES('AMD',20020107,20.45,20.60,19.53,19.98,9822300);
INSERT INTO eod_data VALUES('AMD',20020108,19.98,20.07,19.65,19.90,5880300);
INSERT INTO eod_data VALUES('AMD',20020109,20.00,20.18,18.90,19.09,7979600);
INSERT INTO eod_data VALUES('AMD',20020110,19.20,19.24,18.30,18.64,5810600);
INSERT INTO eod_data VALUES('AMD',20020111,18.80,19.39,18.55,19.15,6398100);
INSERT INTO eod_data VALUES('AMD',20020114,19.18,19.96,19.16,19.61,8454700);
INSERT INTO eod_data VALUES('AMD',20020115,19.55,19.80,18.88,19.15,8156900);
INSERT INTO eod_data VALUES('AMD',20020116,18.70,18.95,17.90,17.90,11643400);
INSERT INTO eod_data VALUES('AMD',20020117,18.87,19.05,16.99,17.28,16839700);
INSERT INTO eod_data VALUES('AMD',20020118,16.41,17.09,16.41,16.81,8490000);
INSERT INTO eod_data VALUES('AMD',20020122,17.18,17.18,16.20,16.29,4303300);
INSERT INTO eod_data VALUES('AMD',20020123,16.45,16.74,15.79,16.70,5949200);
INSERT INTO eod_data VALUES('AMD',20020124,16.00,16.34,15.99,16.13,15281200);
INSERT INTO eod_data VALUES('AMD',20020125,16.05,16.36,15.75,16.30,7632700);
INSERT INTO eod_data VALUES('AMD',20020128,16.35,16.50,16.12,16.36,6433400);
INSERT INTO eod_data VALUES('AMD',20020129,16.50,16.70,15.62,15.89,6889800);
INSERT INTO eod_data VALUES('AMD',20020130,15.95,16.09,14.96,15.76,8530000);
INSERT INTO eod_data VALUES('AMD',20020131,16.05,16.24,15.39,16.05,8267600);
INSERT INTO eod_data VALUES('AMD',20020201,15.86,15.98,15.48,15.80,4872500);
INSERT INTO eod_data VALUES('AMD',20020204,15.80,15.85,14.70,15.05,6426100);
INSERT INTO eod_data VALUES('AMD',20020205,15.05,15.05,14.45,14.58,5162200);
INSERT INTO eod_data VALUES('AMD',20020206,14.68,14.74,14.00,14.05,5617600);
INSERT INTO eod_data VALUES('AMD',20020207,14.02,14.17,13.00,13.49,6249200);
INSERT INTO eod_data VALUES('AMD',20020208,13.75,15.25,13.40,15.25,8707800);
INSERT INTO eod_data VALUES('AMD',20020211,15.01,15.25,14.40,15.00,6207000);
INSERT INTO eod_data VALUES('AMD',20020212,14.78,15.24,14.39,15.12,7170300);
INSERT INTO eod_data VALUES('AMD',20020213,15.23,15.52,15.10,15.50,5147700);
INSERT INTO eod_data VALUES('AMD',20020214,15.50,15.70,14.84,14.85,5042400);
INSERT INTO eod_data VALUES('AMD',20020215,15.00,15.15,14.35,14.52,7347100);
INSERT INTO eod_data VALUES('AMD',20020219,14.50,14.60,13.76,13.76,5273100);
INSERT INTO eod_data VALUES('AMD',20020220,14.15,14.76,13.79,14.72,5349900);
INSERT INTO eod_data VALUES('AMD',20020221,14.40,14.40,13.10,13.14,10916000);
INSERT INTO eod_data VALUES('AMD',20020222,13.25,13.45,12.63,12.85,8948000);
INSERT INTO eod_data VALUES('AMD',20020225,13.20,13.75,13.11,13.57,5647300);
INSERT INTO eod_data VALUES('AMD',20020226,13.60,13.83,13.18,13.70,4525200);
INSERT INTO eod_data VALUES('AMD',20020227,14.45,14.65,13.80,14.02,7095100);
INSERT INTO eod_data VALUES('AMD',20020228,14.20,14.21,13.25,13.50,5141700);
INSERT INTO eod_data VALUES('AMD',20020301,13.78,15.15,13.78,15.15,5851500);
INSERT INTO eod_data VALUES('AMD',20020304,15.07,15.47,14.40,15.24,6970800);
INSERT INTO eod_data VALUES('AMD',20020305,15.30,16.02,15.21,15.74,8755300);
INSERT INTO eod_data VALUES('AMD',20020306,15.67,15.87,15.29,15.46,5554600);
INSERT INTO eod_data VALUES('AMD',20020307,15.99,16.10,15.12,15.31,6639200);
INSERT INTO eod_data VALUES('AMD',20020308,15.95,16.55,15.63,16.21,8358400);
INSERT INTO eod_data VALUES('AMD',20020311,16.21,17.28,15.49,16.25,5610900);
INSERT INTO eod_data VALUES('AMD',20020312,15.69,15.85,15.53,15.75,5384400);
INSERT INTO eod_data VALUES('AMD',20020313,14.85,15.36,14.29,14.30,9225800);
INSERT INTO eod_data VALUES('AMD',20020314,14.50,14.83,14.35,14.35,5063600);
INSERT INTO eod_data VALUES('AMD',20020315,14.45,14.90,14.45,14.60,4456800);
INSERT INTO eod_data VALUES('AMD',20020318,14.90,15.09,14.70,14.82,3167100);
INSERT INTO eod_data VALUES('AMD',20020319,14.92,15.02,14.51,14.79,3714600);
INSERT INTO eod_data VALUES('AMD',20020320,14.69,14.70,14.03,14.17,6311700);
INSERT INTO eod_data VALUES('AMD',20020321,14.12,14.59,14.03,14.49,5137500);
INSERT INTO eod_data VALUES('AMD',20020322,14.65,15.05,14.52,14.76,4754900);
INSERT INTO eod_data VALUES('AMD',20020325,14.65,14.91,14.08,14.13,4747700);
INSERT INTO eod_data VALUES('AMD',20020326,14.13,14.53,14.00,14.36,3061700);
INSERT INTO eod_data VALUES('AMD',20020327,14.31,14.32,14.06,14.14,2116400);
INSERT INTO eod_data VALUES('AMD',20020328,14.24,14.78,14.18,14.71,3450700);
INSERT INTO eod_data VALUES('AMD',20020401,14.61,14.85,14.24,14.75,3063900);
INSERT INTO eod_data VALUES('AMD',20020402,14.40,14.50,14.15,14.17,3427600);
INSERT INTO eod_data VALUES('AMD',20020403,14.21,14.38,13.69,13.80,3957100);
INSERT INTO eod_data VALUES('AMD',20020404,13.79,14.04,13.58,13.76,4661600);
INSERT INTO eod_data VALUES('AMD',20020405,13.85,13.93,13.29,13.50,4432300);
INSERT INTO eod_data VALUES('AMD',20020408,13.01,13.75,12.75,13.75,6213700);
INSERT INTO eod_data VALUES('AMD',20020409,13.66,13.99,13.27,13.36,4846600);
INSERT INTO eod_data VALUES('AMD',20020410,13.42,13.52,12.88,13.50,5240000);
INSERT INTO eod_data VALUES('AMD',20020411,13.40,13.60,13.07,13.23,3524200);
INSERT INTO eod_data VALUES('AMD',20020412,13.33,13.41,13.05,13.15,3162400);
INSERT INTO eod_data VALUES('AMD',20020415,13.25,13.60,13.15,13.50,3336900);
INSERT INTO eod_data VALUES('AMD',20020416,13.95,14.45,13.85,14.35,7099000);
INSERT INTO eod_data VALUES('AMD',20020417,14.66,15.30,14.58,14.82,8878300);
INSERT INTO eod_data VALUES('AMD',20020418,13.70,14.82,12.59,12.60,18645100);
INSERT INTO eod_data VALUES('AMD',20020419,12.70,12.70,12.11,12.16,9056200);
INSERT INTO eod_data VALUES('AMD',20020422,12.10,12.11,11.40,11.48,6826500);
INSERT INTO eod_data VALUES('AMD',20020423,11.60,11.92,11.55,11.84,9203400);
INSERT INTO eod_data VALUES('AMD',20020424,12.15,12.25,11.38,11.69,7565100);
INSERT INTO eod_data VALUES('AMD',20020425,11.88,11.88,11.25,11.35,5597900);
INSERT INTO eod_data VALUES('AMD',20020426,11.52,11.59,11.01,11.20,6248600);
INSERT INTO eod_data VALUES('AMD',20020429,11.34,11.45,10.95,11.00,4278600);
INSERT INTO eod_data VALUES('AMD',20020430,11.00,11.46,10.97,11.18,4191600);
INSERT INTO eod_data VALUES('AMD',20020501,11.35,11.55,11.11,11.52,4356200);
INSERT INTO eod_data VALUES('AMD',20020502,11.75,11.75,11.27,11.34,7193500);
INSERT INTO eod_data VALUES('AMD',20020503,11.34,11.34,11.01,11.05,4048300);
INSERT INTO eod_data VALUES('AMD',20020506,11.02,11.17,10.53,10.61,5250500);
INSERT INTO eod_data VALUES('AMD',20020507,10.95,10.95,10.40,10.64,10002900);
INSERT INTO eod_data VALUES('AMD',20020508,11.25,11.51,11.22,11.51,9602200);
INSERT INTO eod_data VALUES('AMD',20020509,11.47,11.74,11.25,11.41,3987600);
INSERT INTO eod_data VALUES('AMD',20020510,11.41,11.63,10.86,11.04,3395000);
INSERT INTO eod_data VALUES('AMD',20020513,11.30,11.50,11.11,11.50,5008000);
INSERT INTO eod_data VALUES('AMD',20020514,12.20,12.54,12.07,12.40,6956400);
INSERT INTO eod_data VALUES('AMD',20020515,12.40,12.90,12.10,12.51,5165600);
INSERT INTO eod_data VALUES('AMD',20020516,12.51,12.55,12.25,12.40,3443400);
INSERT INTO eod_data VALUES('AMD',20020517,12.69,12.95,12.00,12.20,6441100);
INSERT INTO eod_data VALUES('AMD',20020520,12.20,12.35,12.02,12.14,2621700);
INSERT INTO eod_data VALUES('AMD',20020521,12.35,12.44,11.65,11.74,3867900);
INSERT INTO eod_data VALUES('AMD',20020522,11.64,12.05,11.56,11.78,4055100);
INSERT INTO eod_data VALUES('AMD',20020523,11.80,12.00,11.46,12.00,2979000);
INSERT INTO eod_data VALUES('AMD',20020524,11.80,11.85,11.58,11.65,1823600);
INSERT INTO eod_data VALUES('AMD',20020528,11.95,11.95,11.47,11.73,2906700);
INSERT INTO eod_data VALUES('AMD',20020529,11.50,11.74,11.45,11.60,2523900);
INSERT INTO eod_data VALUES('AMD',20020530,11.35,11.58,11.13,11.38,2849300);
INSERT INTO eod_data VALUES('AMD',20020531,11.38,11.73,11.20,11.43,2327700);
INSERT INTO eod_data VALUES('AMD',20020603,11.40,11.41,10.76,10.76,4215400);
INSERT INTO eod_data VALUES('AMD',20020604,10.76,11.10,10.66,10.99,4291600);
INSERT INTO eod_data VALUES('AMD',20020605,11.00,11.12,10.60,10.97,4259300);
INSERT INTO eod_data VALUES('AMD',20020606,10.70,10.83,10.50,10.61,3281800);
INSERT INTO eod_data VALUES('AMD',20020607,9.30,9.87,9.04,9.81,12685500);
INSERT INTO eod_data VALUES('AMD',20020610,9.90,10.15,9.81,9.89,4311400);
INSERT INTO eod_data VALUES('AMD',20020611,10.10,10.14,9.25,9.33,4553400);
INSERT INTO eod_data VALUES('AMD',20020612,9.59,9.73,9.20,9.67,5315700);
INSERT INTO eod_data VALUES('AMD',20020613,9.53,9.93,9.39,9.39,2791900);
INSERT INTO eod_data VALUES('AMD',20020614,9.30,9.83,9.15,9.60,3379500);
INSERT INTO eod_data VALUES('AMD',20020617,9.90,10.80,9.80,10.80,5346600);
INSERT INTO eod_data VALUES('AMD',20020618,10.80,11.18,10.30,10.30,5925000);
INSERT INTO eod_data VALUES('AMD',20020619,9.00,9.23,8.50,8.70,21865100);
INSERT INTO eod_data VALUES('AMD',20020620,8.65,8.93,8.11,8.27,11702200);
INSERT INTO eod_data VALUES('AMD',20020621,8.20,8.40,7.99,8.04,8128300);
INSERT INTO eod_data VALUES('AMD',20020624,8.00,8.70,7.95,8.70,7254300);
INSERT INTO eod_data VALUES('AMD',20020625,9.05,9.15,8.35,8.38,6676400);
INSERT INTO eod_data VALUES('AMD',20020626,8.25,9.24,8.00,8.97,8490900);
INSERT INTO eod_data VALUES('AMD',20020627,9.15,9.24,8.82,9.05,6853800);
INSERT INTO eod_data VALUES('AMD',20020628,9.13,9.72,9.07,9.72,6635100);
INSERT INTO eod_data VALUES('AMD',20020701,9.60,9.70,9.10,9.14,3395700);
INSERT INTO eod_data VALUES('AMD',20020702,8.80,9.15,8.53,8.80,4410200);
INSERT INTO eod_data VALUES('AMD',20020703,8.25,8.50,7.82,8.43,12653400);
INSERT INTO eod_data VALUES('AMD',20020705,9.05,9.35,8.95,9.34,2398100);
INSERT INTO eod_data VALUES('AMD',20020708,9.34,9.54,9.01,9.05,3646700);
INSERT INTO eod_data VALUES('AMD',20020709,9.00,9.43,8.85,8.98,3331900);
INSERT INTO eod_data VALUES('AMD',20020710,9.23,9.32,9.00,9.01,4871400);
INSERT INTO eod_data VALUES('AMD',20020711,8.91,9.45,8.85,9.33,5359200);
INSERT INTO eod_data VALUES('AMD',20020712,9.33,9.60,8.95,9.10,7859200);
INSERT INTO eod_data VALUES('AMD',20020715,9.10,9.44,8.96,9.25,4856600);
INSERT INTO eod_data VALUES('AMD',20020716,9.25,10.00,9.15,9.40,7508300);
INSERT INTO eod_data VALUES('AMD',20020717,10.00,10.30,9.01,9.33,6486300);
INSERT INTO eod_data VALUES('AMD',20020718,8.90,9.10,8.67,8.72,8136200);
INSERT INTO eod_data VALUES('AMD',20020719,8.72,9.05,8.34,8.49,4295400);
INSERT INTO eod_data VALUES('AMD',20020722,8.59,8.90,8.30,8.42,3996100);
INSERT INTO eod_data VALUES('AMD',20020723,8.50,8.75,8.10,8.15,4143200);
INSERT INTO eod_data VALUES('AMD',20020724,8.05,8.46,7.89,8.46,4410300);
INSERT INTO eod_data VALUES('AMD',20020725,8.05,8.24,7.46,7.86,5931700);
INSERT INTO eod_data VALUES('AMD',20020726,7.96,8.02,7.52,7.82,2735100);
INSERT INTO eod_data VALUES('AMD',20020729,8.12,8.32,7.85,8.15,3841400);
INSERT INTO eod_data VALUES('AMD',20020730,8.12,8.51,7.90,8.45,3401100);
INSERT INTO eod_data VALUES('AMD',20020731,8.45,8.45,8.00,8.03,2879500);
INSERT INTO eod_data VALUES('AMD',20020801,8.03,8.19,7.65,7.73,3879300);
INSERT INTO eod_data VALUES('AMD',20020802,7.73,7.73,7.01,7.31,7057500);
INSERT INTO eod_data VALUES('AMD',20020805,7.73,7.94,7.45,7.57,6706400);
INSERT INTO eod_data VALUES('AMD',20020806,7.82,8.69,7.82,8.32,8322300);
INSERT INTO eod_data VALUES('AMD',20020807,8.90,8.94,8.20,8.60,4917000);
INSERT INTO eod_data VALUES('AMD',20020808,8.40,9.02,8.27,8.94,5950000);
INSERT INTO eod_data VALUES('AMD',20020809,8.55,9.00,8.51,8.83,3038500);
INSERT INTO eod_data VALUES('AMD',20020812,8.68,8.86,8.51,8.83,2545200);
INSERT INTO eod_data VALUES('AMD',20020813,8.83,9.18,8.50,8.50,3724700);
INSERT INTO eod_data VALUES('AMD',20020814,8.51,9.06,8.38,9.05,4221400);
INSERT INTO eod_data VALUES('AMD',20020815,8.77,9.25,8.72,9.10,3316500);
INSERT INTO eod_data VALUES('AMD',20020816,9.10,9.95,8.80,9.93,6187400);
INSERT INTO eod_data VALUES('AMD',20020819,10.20,10.88,9.85,10.50,7850600);
INSERT INTO eod_data VALUES('AMD',20020820,10.49,10.50,10.10,10.19,5549300);
INSERT INTO eod_data VALUES('AMD',20020821,10.43,10.77,10.19,10.70,5333000);
INSERT INTO eod_data VALUES('AMD',20020822,10.50,10.83,10.41,10.41,4542800);
INSERT INTO eod_data VALUES('AMD',20020823,10.33,10.34,9.45,9.67,6425400);
INSERT INTO eod_data VALUES('AMD',20020826,9.68,9.80,9.17,9.72,4190400);
INSERT INTO eod_data VALUES('AMD',20020827,9.65,9.77,9.00,9.09,4917800);
INSERT INTO eod_data VALUES('AMD',20020828,8.85,8.90,8.54,8.70,4975400);
INSERT INTO eod_data VALUES('AMD',20020829,8.58,9.10,8.51,8.76,4440500);
INSERT INTO eod_data VALUES('AMD',20020830,8.70,9.10,8.55,8.85,2205600);
INSERT INTO eod_data VALUES('AMD',20020903,8.60,8.69,8.25,8.26,4105300);
INSERT INTO eod_data VALUES('AMD',20020904,8.42,8.56,8.02,8.45,4661500);
INSERT INTO eod_data VALUES('AMD',20020905,8.20,8.28,7.83,7.99,6606300);
INSERT INTO eod_data VALUES('AMD',20020906,8.40,8.50,7.97,8.04,5771400);
INSERT INTO eod_data VALUES('AMD',20020909,8.01,8.18,7.81,7.97,3529900);
INSERT INTO eod_data VALUES('AMD',20020910,8.20,8.47,8.01,8.27,4820600);
INSERT INTO eod_data VALUES('AMD',20020911,8.60,8.60,8.20,8.24,2208900);
INSERT INTO eod_data VALUES('AMD',20020912,8.18,8.18,7.60,7.64,7225300);
INSERT INTO eod_data VALUES('AMD',20020913,7.25,7.64,7.12,7.21,8848900);
INSERT INTO eod_data VALUES('AMD',20020916,7.20,7.20,7.00,7.03,4790800);
INSERT INTO eod_data VALUES('AMD',20020917,7.38,7.38,6.81,6.83,6560400);
INSERT INTO eod_data VALUES('AMD',20020918,6.80,6.98,6.62,6.78,3614800);
INSERT INTO eod_data VALUES('AMD',20020919,6.60,6.75,6.27,6.27,4601400);
INSERT INTO eod_data VALUES('AMD',20020920,6.30,6.53,6.30,6.40,5413500);
INSERT INTO eod_data VALUES('AMD',20020923,6.23,6.23,5.91,5.98,6124400);
INSERT INTO eod_data VALUES('AMD',20020924,5.80,6.10,5.70,5.75,8264200);
INSERT INTO eod_data VALUES('AMD',20020925,5.95,6.13,5.82,5.93,11781700);
INSERT INTO eod_data VALUES('AMD',20020926,6.03,6.18,5.93,6.07,5252500);
INSERT INTO eod_data VALUES('AMD',20020927,5.99,6.07,5.71,5.74,5823200);
INSERT INTO eod_data VALUES('AMD',20020930,5.70,5.70,5.20,5.34,8770300);
INSERT INTO eod_data VALUES('AMD',20021001,5.42,5.45,5.00,5.27,13727500);
INSERT INTO eod_data VALUES('AMD',20021002,5.24,5.58,5.19,5.37,7823500);
INSERT INTO eod_data VALUES('AMD',20021003,4.43,4.46,3.55,3.63,30876900);
INSERT INTO eod_data VALUES('AMD',20021004,3.63,3.98,3.50,3.51,9000900);
INSERT INTO eod_data VALUES('AMD',20021007,3.50,3.58,3.20,3.20,7356400);
INSERT INTO eod_data VALUES('AMD',20021008,3.30,3.55,3.10,3.55,9803500);
INSERT INTO eod_data VALUES('AMD',20021009,3.54,3.74,3.37,3.56,7545800);
INSERT INTO eod_data VALUES('AMD',20021010,3.62,3.77,3.56,3.63,7179800);
INSERT INTO eod_data VALUES('AMD',20021011,3.89,3.89,3.70,3.76,9239200);
INSERT INTO eod_data VALUES('AMD',20021014,3.75,3.93,3.64,3.93,3509500);
INSERT INTO eod_data VALUES('AMD',20021015,4.27,4.30,4.05,4.20,6883200);
INSERT INTO eod_data VALUES('AMD',20021016,3.95,3.95,3.43,3.49,6763500);
INSERT INTO eod_data VALUES('AMD',20021017,4.87,4.87,4.18,4.33,9033900);
INSERT INTO eod_data VALUES('AMD',20021018,4.38,4.61,4.07,4.40,4301500);
INSERT INTO eod_data VALUES('AMD',20021021,4.73,5.55,4.67,5.55,12198500);
INSERT INTO eod_data VALUES('AMD',20021022,5.47,5.89,5.20,5.32,13772700);
INSERT INTO eod_data VALUES('AMD',20021023,5.32,5.90,5.32,5.85,9102000);
INSERT INTO eod_data VALUES('AMD',20021024,6.15,6.45,5.89,5.92,11177700);
INSERT INTO eod_data VALUES('AMD',20021025,5.47,6.20,5.47,6.09,5742700);
INSERT INTO eod_data VALUES('AMD',20021028,6.43,6.44,6.04,6.11,8796600);
INSERT INTO eod_data VALUES('AMD',20021029,6.00,6.09,5.61,5.83,6588700);
INSERT INTO eod_data VALUES('AMD',20021030,5.93,6.33,5.84,6.32,6209100);
INSERT INTO eod_data VALUES('AMD',20021031,6.37,6.45,6.10,6.14,5238700);
INSERT INTO eod_data VALUES('AMD',20021101,6.10,6.51,5.92,6.51,5565800);
INSERT INTO eod_data VALUES('AMD',20021104,6.90,7.04,6.63,6.73,7075000);
INSERT INTO eod_data VALUES('AMD',20021105,6.70,6.81,6.50,6.80,4312800);
INSERT INTO eod_data VALUES('AMD',20021106,6.96,7.23,6.79,7.23,6721400);
INSERT INTO eod_data VALUES('AMD',20021107,7.00,7.20,6.79,6.82,8508100);
INSERT INTO eod_data VALUES('AMD',20021108,6.73,6.79,6.04,6.10,9062000);
INSERT INTO eod_data VALUES('AMD',20021111,6.10,6.26,5.80,5.95,5168000);
INSERT INTO eod_data VALUES('AMD',20021112,6.14,6.55,6.04,6.37,6064400);
INSERT INTO eod_data VALUES('AMD',20021113,6.37,6.49,6.16,6.33,4886600);
INSERT INTO eod_data VALUES('AMD',20021114,6.50,6.60,6.31,6.59,6561300);
INSERT INTO eod_data VALUES('AMD',20021115,6.40,6.48,6.15,6.48,4961400);
INSERT INTO eod_data VALUES('AMD',20021118,6.50,6.89,6.46,6.52,4990000);
INSERT INTO eod_data VALUES('AMD',20021119,6.25,6.46,5.51,5.58,32464800);
INSERT INTO eod_data VALUES('AMD',20021120,5.50,5.74,5.44,5.55,34826800);
INSERT INTO eod_data VALUES('AMD',20021121,5.70,6.17,5.70,6.14,32569100);
INSERT INTO eod_data VALUES('AMD',20021122,5.85,7.00,5.85,6.86,29687100);
INSERT INTO eod_data VALUES('AMD',20021125,6.86,8.00,6.86,7.95,36745400);
INSERT INTO eod_data VALUES('AMD',20021126,8.20,8.22,7.75,7.96,19698200);
INSERT INTO eod_data VALUES('AMD',20021127,8.38,8.67,8.18,8.55,20964300);
INSERT INTO eod_data VALUES('AMD',20021129,8.69,8.80,8.36,8.50,6081700);
INSERT INTO eod_data VALUES('AMD',20021202,9.29,9.60,8.70,8.93,20040600);
INSERT INTO eod_data VALUES('AMD',20021203,8.70,8.71,8.11,8.12,13535000);
INSERT INTO eod_data VALUES('AMD',20021204,7.55,8.03,7.23,7.85,25176400);
INSERT INTO eod_data VALUES('AMD',20021205,8.55,8.73,8.00,8.25,24628900);
INSERT INTO eod_data VALUES('AMD',20021206,8.00,8.40,7.90,8.11,12282100);
INSERT INTO eod_data VALUES('AMD',20021209,7.60,8.02,7.31,7.31,9579600);
INSERT INTO eod_data VALUES('AMD',20021210,7.51,7.95,7.40,7.95,8491700);
INSERT INTO eod_data VALUES('AMD',20021211,7.76,8.05,7.65,7.72,7477800);
INSERT INTO eod_data VALUES('AMD',20021212,7.85,7.99,7.62,7.75,7347300);
INSERT INTO eod_data VALUES('AMD',20021213,7.38,7.54,7.28,7.32,6065600);
INSERT INTO eod_data VALUES('AMD',20021216,7.31,7.48,7.22,7.47,6140800);
INSERT INTO eod_data VALUES('AMD',20021217,7.45,7.70,7.24,7.34,6416100);
INSERT INTO eod_data VALUES('AMD',20021218,7.00,7.05,6.66,6.67,14292600);
INSERT INTO eod_data VALUES('AMD',20021219,6.67,6.86,6.37,6.47,10644600);
INSERT INTO eod_data VALUES('AMD',20021220,6.51,6.78,6.50,6.62,6773100);
INSERT INTO eod_data VALUES('AMD',20021223,6.70,6.88,6.55,6.76,4151300);
INSERT INTO eod_data VALUES('AMD',20021224,6.60,6.72,6.54,6.57,2911300);
INSERT INTO eod_data VALUES('AMD',20021226,6.71,6.79,6.41,6.46,3675900);
INSERT INTO eod_data VALUES('AMD',20021227,6.44,6.58,6.30,6.35,3067900);
INSERT INTO eod_data VALUES('AMD',20021230,6.27,6.42,6.18,6.35,4083000);
INSERT INTO eod_data VALUES('AMD',20021231,6.42,6.55,6.27,6.46,4323300);
INSERT INTO eod_data VALUES('AMD',20030102,6.56,7.11,6.47,7.01,17477200);
INSERT INTO eod_data VALUES('AMD',20030103,7.01,7.19,6.86,6.94,6236200);
INSERT INTO eod_data VALUES('AMD',20030106,7.05,7.23,7.00,7.16,6842200);
INSERT INTO eod_data VALUES('AMD',20030107,7.25,7.48,7.10,7.17,9785100);
INSERT INTO eod_data VALUES('AMD',20030108,7.06,7.10,6.63,6.69,13954900);
INSERT INTO eod_data VALUES('AMD',20030109,6.92,7.01,6.85,6.91,9903700);
INSERT INTO eod_data VALUES('AMD',20030110,6.91,7.55,6.81,7.41,15504000);
INSERT INTO eod_data VALUES('AMD',20030113,7.68,7.79,7.20,7.45,8915300);
INSERT INTO eod_data VALUES('AMD',20030114,7.50,7.65,7.37,7.43,7840100);
INSERT INTO eod_data VALUES('AMD',20030115,7.49,7.49,7.14,7.45,6428900);
INSERT INTO eod_data VALUES('AMD',20030116,7.37,7.49,6.92,7.20,10099800);
INSERT INTO eod_data VALUES('AMD',20030117,6.35,6.40,5.85,6.03,23208000);
INSERT INTO eod_data VALUES('AMD',20030121,6.12,6.19,5.95,6.00,8815600);
INSERT INTO eod_data VALUES('AMD',20030122,6.00,6.04,5.71,5.72,8845700);
INSERT INTO eod_data VALUES('AMD',20030123,5.80,5.94,5.50,5.65,8634600);
INSERT INTO eod_data VALUES('AMD',20030124,5.65,5.65,5.34,5.43,6598400);
INSERT INTO eod_data VALUES('AMD',20030127,5.37,5.60,5.25,5.28,5191500);
INSERT INTO eod_data VALUES('AMD',20030128,5.29,5.42,5.20,5.30,6164700);
INSERT INTO eod_data VALUES('AMD',20030129,5.30,5.65,5.21,5.61,6044700);
INSERT INTO eod_data VALUES('AMD',20030130,5.61,5.65,5.16,5.17,7533000);
INSERT INTO eod_data VALUES('AMD',20030131,5.05,5.27,4.99,5.24,10072200);
INSERT INTO eod_data VALUES('AMD',20030203,5.24,5.24,5.01,5.05,7195100);
INSERT INTO eod_data VALUES('AMD',20030204,5.04,5.10,4.88,5.06,6144700);
INSERT INTO eod_data VALUES('AMD',20030205,5.07,5.25,5.01,5.03,4907800);
INSERT INTO eod_data VALUES('AMD',20030206,5.03,5.20,4.98,5.07,3548900);
INSERT INTO eod_data VALUES('AMD',20030207,5.14,5.20,5.01,5.04,3789200);
INSERT INTO eod_data VALUES('AMD',20030210,5.05,5.23,5.04,5.17,4184800);
INSERT INTO eod_data VALUES('AMD',20030211,5.17,5.27,5.07,5.08,3590800);
INSERT INTO eod_data VALUES('AMD',20030212,5.08,5.14,4.90,4.94,5086900);
INSERT INTO eod_data VALUES('AMD',20030213,4.95,5.03,4.78,5.00,5272700);
INSERT INTO eod_data VALUES('AMD',20030214,5.00,5.18,4.95,5.10,4987600);
INSERT INTO eod_data VALUES('AMD',20030218,5.33,5.50,5.27,5.48,5242500);
INSERT INTO eod_data VALUES('AMD',20030219,5.60,5.67,5.50,5.58,5235800);
INSERT INTO eod_data VALUES('AMD',20030220,5.60,5.65,5.33,5.33,7366200);
INSERT INTO eod_data VALUES('AMD',20030221,5.47,5.51,5.28,5.39,3341400);
INSERT INTO eod_data VALUES('AMD',20030224,5.49,5.49,5.29,5.31,7087900);
INSERT INTO eod_data VALUES('AMD',20030225,5.15,5.41,5.08,5.25,3575700);
INSERT INTO eod_data VALUES('AMD',20030226,5.25,5.35,5.12,5.15,6746600);
INSERT INTO eod_data VALUES('AMD',20030227,5.17,5.27,5.12,5.23,3561500);
INSERT INTO eod_data VALUES('AMD',20030228,5.36,5.49,5.27,5.49,3968500);
INSERT INTO eod_data VALUES('AMD',20030303,5.55,5.65,5.35,5.37,3746600);
INSERT INTO eod_data VALUES('AMD',20030304,5.28,5.35,5.17,5.26,3830100);
INSERT INTO eod_data VALUES('AMD',20030305,5.26,5.43,5.25,5.42,3131200);
INSERT INTO eod_data VALUES('AMD',20030306,5.41,5.41,5.25,5.32,4765800);
INSERT INTO eod_data VALUES('AMD',20030307,5.30,5.38,5.10,5.25,9423000);
INSERT INTO eod_data VALUES('AMD',20030310,5.25,5.62,5.24,5.53,9547400);
INSERT INTO eod_data VALUES('AMD',20030311,5.54,5.67,5.53,5.60,5696300);
INSERT INTO eod_data VALUES('AMD',20030312,5.48,5.58,5.37,5.52,4086200);
INSERT INTO eod_data VALUES('AMD',20030313,5.67,5.83,5.59,5.79,6674000);
INSERT INTO eod_data VALUES('AMD',20030314,5.79,5.87,5.70,5.77,3487400);
INSERT INTO eod_data VALUES('AMD',20030317,5.60,6.09,5.50,5.81,6882100);
INSERT INTO eod_data VALUES('AMD',20030318,5.94,6.55,5.94,6.55,13956700);
INSERT INTO eod_data VALUES('AMD',20030319,6.69,6.93,6.50,6.87,17249400);
INSERT INTO eod_data VALUES('AMD',20030320,6.87,7.18,6.65,7.05,11482700);
INSERT INTO eod_data VALUES('AMD',20030321,7.22,7.24,7.08,7.15,8105200);
INSERT INTO eod_data VALUES('AMD',20030324,6.90,7.07,6.54,6.59,7336800);
INSERT INTO eod_data VALUES('AMD',20030325,6.59,6.81,6.50,6.69,7936000);
INSERT INTO eod_data VALUES('AMD',20030326,6.69,6.74,6.40,6.46,8779600);
INSERT INTO eod_data VALUES('AMD',20030327,6.40,6.48,6.20,6.44,7835700);
INSERT INTO eod_data VALUES('AMD',20030328,6.38,6.44,6.15,6.22,4315700);
INSERT INTO eod_data VALUES('AMD',20030331,6.00,6.25,6.00,6.18,6386500);
INSERT INTO eod_data VALUES('AMD',20030401,6.20,6.42,6.00,6.38,9818500);
INSERT INTO eod_data VALUES('AMD',20030402,6.60,7.10,6.60,7.00,11177400);
INSERT INTO eod_data VALUES('AMD',20030403,7.19,7.40,7.15,7.20,13292400);
INSERT INTO eod_data VALUES('AMD',20030404,7.30,7.35,6.96,7.10,8577700);
INSERT INTO eod_data VALUES('AMD',20030407,7.50,7.56,7.10,7.15,7276300);
INSERT INTO eod_data VALUES('AMD',20030408,7.05,7.10,6.93,7.00,4374200);
INSERT INTO eod_data VALUES('AMD',20030409,7.00,7.19,6.88,6.92,4987400);
INSERT INTO eod_data VALUES('AMD',20030410,7.02,7.06,6.89,6.98,5231400);
INSERT INTO eod_data VALUES('AMD',20030411,7.03,7.16,6.94,7.15,7820400);
INSERT INTO eod_data VALUES('AMD',20030414,7.16,7.40,7.16,7.40,6843000);
INSERT INTO eod_data VALUES('AMD',20030415,7.40,7.71,7.33,7.60,10342300);
INSERT INTO eod_data VALUES('AMD',20030416,7.80,8.19,7.80,7.90,15565800);
INSERT INTO eod_data VALUES('AMD',20030417,7.40,8.09,7.40,8.03,17092200);
INSERT INTO eod_data VALUES('AMD',20030421,8.18,8.38,8.09,8.32,9709500);
INSERT INTO eod_data VALUES('AMD',20030422,8.45,8.45,8.26,8.44,15069500);
INSERT INTO eod_data VALUES('AMD',20030423,8.50,8.59,8.35,8.38,11024400);
INSERT INTO eod_data VALUES('AMD',20030424,8.37,8.37,7.78,7.80,19012100);
INSERT INTO eod_data VALUES('AMD',20030425,7.80,7.80,7.42,7.54,13001100);
INSERT INTO eod_data VALUES('AMD',20030428,7.54,7.89,7.51,7.59,8386500);
INSERT INTO eod_data VALUES('AMD',20030429,7.71,7.78,7.56,7.66,11787100);
INSERT INTO eod_data VALUES('AMD',20030430,7.66,7.66,7.37,7.44,9254000);
INSERT INTO eod_data VALUES('AMD',20030501,7.41,7.42,7.10,7.36,7097900);
INSERT INTO eod_data VALUES('AMD',20030502,7.36,7.50,7.33,7.40,9887700);
INSERT INTO eod_data VALUES('AMD',20030505,7.51,7.78,7.50,7.57,7401400);
INSERT INTO eod_data VALUES('AMD',20030506,7.55,7.88,7.55,7.64,9018800);
INSERT INTO eod_data VALUES('AMD',20030507,7.64,7.76,7.39,7.49,8119300);
INSERT INTO eod_data VALUES('AMD',20030508,7.38,7.49,7.22,7.25,7900400);
INSERT INTO eod_data VALUES('AMD',20030509,7.35,7.48,7.34,7.35,5307100);
INSERT INTO eod_data VALUES('AMD',20030512,7.36,7.61,7.30,7.43,8568700);
INSERT INTO eod_data VALUES('AMD',20030513,7.35,7.62,7.33,7.50,6392500);
INSERT INTO eod_data VALUES('AMD',20030514,7.56,7.66,7.43,7.52,5068500);
INSERT INTO eod_data VALUES('AMD',20030515,7.66,7.67,7.40,7.47,5549600);
INSERT INTO eod_data VALUES('AMD',20030516,7.49,7.61,7.42,7.60,5959500);
INSERT INTO eod_data VALUES('AMD',20030519,7.51,7.54,7.20,7.21,6001500);
INSERT INTO eod_data VALUES('AMD',20030520,7.25,7.34,6.89,7.00,6073700);
INSERT INTO eod_data VALUES('AMD',20030521,7.04,7.16,6.95,7.05,4350800);
INSERT INTO eod_data VALUES('AMD',20030522,7.05,7.20,7.03,7.05,3748500);
INSERT INTO eod_data VALUES('AMD',20030523,7.10,7.16,6.88,6.91,5260100);
INSERT INTO eod_data VALUES('AMD',20030527,6.90,7.25,6.80,7.20,6907500);
INSERT INTO eod_data VALUES('AMD',20030528,7.20,7.41,7.20,7.32,6835000);
INSERT INTO eod_data VALUES('AMD',20030529,7.39,7.65,7.37,7.42,6379200);
INSERT INTO eod_data VALUES('AMD',20030530,7.55,7.58,7.25,7.28,7471600);
INSERT INTO eod_data VALUES('AMD',20030602,7.20,7.25,6.83,6.87,13932200);
INSERT INTO eod_data VALUES('AMD',20030603,6.87,7.13,6.81,6.94,10616000);
INSERT INTO eod_data VALUES('AMD',20030604,6.96,7.08,6.94,7.01,6776800);
INSERT INTO eod_data VALUES('AMD',20030605,7.00,7.02,6.91,7.02,7851800);
INSERT INTO eod_data VALUES('AMD',20030606,7.27,7.39,6.90,6.93,12640600);
INSERT INTO eod_data VALUES('AMD',20030609,6.90,6.91,6.50,6.55,10370600);
INSERT INTO eod_data VALUES('AMD',20030610,6.50,6.71,6.37,6.68,9812400);
INSERT INTO eod_data VALUES('AMD',20030611,6.68,6.68,6.28,6.41,14380300);
INSERT INTO eod_data VALUES('AMD',20030612,6.55,6.91,6.44,6.90,16476800);
INSERT INTO eod_data VALUES('AMD',20030613,6.87,6.88,6.46,6.52,8933200);
INSERT INTO eod_data VALUES('AMD',20030616,6.53,6.69,6.45,6.61,6558800);
INSERT INTO eod_data VALUES('AMD',20030617,6.70,6.73,6.47,6.58,6214000);
INSERT INTO eod_data VALUES('AMD',20030618,6.51,6.80,6.44,6.75,7237300);
INSERT INTO eod_data VALUES('AMD',20030619,6.82,7.00,6.76,6.81,10391500);
INSERT INTO eod_data VALUES('AMD',20030620,6.81,6.87,6.68,6.79,7375700);
INSERT INTO eod_data VALUES('AMD',20030623,6.79,6.90,6.54,6.59,5949900);
INSERT INTO eod_data VALUES('AMD',20030624,6.21,6.41,6.04,6.31,26044100);
INSERT INTO eod_data VALUES('AMD',20030625,6.32,6.55,6.32,6.35,9733300);
INSERT INTO eod_data VALUES('AMD',20030626,6.35,6.58,6.33,6.55,5879000);
INSERT INTO eod_data VALUES('AMD',20030627,6.53,6.56,6.29,6.38,5368700);
INSERT INTO eod_data VALUES('AMD',20030630,6.38,6.49,6.33,6.41,4456900);
INSERT INTO eod_data VALUES('AMD',20030701,6.32,6.64,6.25,6.54,5645900);
INSERT INTO eod_data VALUES('AMD',20030702,6.55,6.77,6.55,6.75,7808800);
INSERT INTO eod_data VALUES('AMD',20030703,6.52,6.85,6.52,6.71,3108000);
INSERT INTO eod_data VALUES('AMD',20030707,6.98,7.26,6.98,7.18,9085800);
INSERT INTO eod_data VALUES('AMD',20030708,7.01,7.21,7.01,7.10,10499600);
INSERT INTO eod_data VALUES('AMD',20030709,7.12,7.35,7.09,7.12,7608000);
INSERT INTO eod_data VALUES('AMD',20030710,6.85,7.40,6.85,7.05,9749400);
INSERT INTO eod_data VALUES('AMD',20030711,6.95,7.26,6.95,7.20,5548700);
INSERT INTO eod_data VALUES('AMD',20030714,7.47,7.52,7.15,7.20,7899800);
INSERT INTO eod_data VALUES('AMD',20030715,7.33,7.48,7.12,7.28,5338200);
INSERT INTO eod_data VALUES('AMD',20030716,7.30,7.38,7.05,7.32,9006400);
INSERT INTO eod_data VALUES('AMD',20030717,7.26,7.50,7.13,7.27,14516400);
INSERT INTO eod_data VALUES('AMD',20030718,7.26,7.35,7.09,7.12,5586100);
INSERT INTO eod_data VALUES('AMD',20030721,7.12,7.21,7.08,7.10,3703300);
INSERT INTO eod_data VALUES('AMD',20030722,7.19,7.30,7.16,7.29,5202700);
INSERT INTO eod_data VALUES('AMD',20030723,7.22,7.25,7.10,7.19,7701700);
INSERT INTO eod_data VALUES('AMD',20030724,7.20,7.25,7.02,7.06,4905300);
INSERT INTO eod_data VALUES('AMD',20030725,7.06,7.20,7.00,7.16,4304600);
INSERT INTO eod_data VALUES('AMD',20030728,7.15,7.40,7.12,7.33,4239400);
INSERT INTO eod_data VALUES('AMD',20030729,7.27,7.46,7.13,7.31,5188900);
INSERT INTO eod_data VALUES('AMD',20030730,7.31,7.42,7.25,7.28,3280400);
INSERT INTO eod_data VALUES('AMD',20030731,7.45,7.50,7.27,7.30,3941600);
INSERT INTO eod_data VALUES('AMD',20030801,7.27,7.32,7.14,7.19,3400300);
INSERT INTO eod_data VALUES('AMD',20030804,7.19,7.28,7.12,7.22,2556500);
INSERT INTO eod_data VALUES('AMD',20030805,7.24,7.47,7.20,7.27,6203700);
INSERT INTO eod_data VALUES('AMD',20030806,7.22,7.29,7.15,7.26,6169900);
INSERT INTO eod_data VALUES('AMD',20030807,7.31,7.68,7.30,7.56,10417400);
INSERT INTO eod_data VALUES('AMD',20030808,7.65,7.80,7.23,7.26,8086000);
INSERT INTO eod_data VALUES('AMD',20030811,7.30,7.41,7.07,7.39,4263600);
INSERT INTO eod_data VALUES('AMD',20030812,7.44,7.44,7.27,7.40,4926700);
INSERT INTO eod_data VALUES('AMD',20030813,7.38,7.77,7.37,7.57,6394800);
INSERT INTO eod_data VALUES('AMD',20030814,7.62,7.87,7.59,7.82,5356800);
INSERT INTO eod_data VALUES('AMD',20030815,7.87,7.87,7.65,7.80,3231600);
INSERT INTO eod_data VALUES('AMD',20030818,8.48,8.98,8.35,8.91,26796900);
INSERT INTO eod_data VALUES('AMD',20030819,9.05,9.61,9.00,9.23,26143900);
INSERT INTO eod_data VALUES('AMD',20030820,9.05,9.38,8.91,9.12,12606600);
INSERT INTO eod_data VALUES('AMD',20030821,9.34,9.66,9.30,9.45,14129700);
INSERT INTO eod_data VALUES('AMD',20030822,9.91,10.30,9.80,9.91,24906800);
INSERT INTO eod_data VALUES('AMD',20030825,10.20,10.34,10.04,10.09,13223800);
INSERT INTO eod_data VALUES('AMD',20030826,10.00,10.11,9.60,10.10,11009500);
INSERT INTO eod_data VALUES('AMD',20030827,10.10,10.24,9.97,10.24,8192200);
INSERT INTO eod_data VALUES('AMD',20030828,10.33,10.92,10.24,10.92,17375600);
INSERT INTO eod_data VALUES('AMD',20030829,10.90,11.36,10.75,11.29,14653400);
INSERT INTO eod_data VALUES('AMD',20030902,11.48,11.49,10.95,11.16,14015300);
INSERT INTO eod_data VALUES('AMD',20030903,11.52,11.52,10.90,11.01,15320100);
INSERT INTO eod_data VALUES('AMD',20030904,10.93,11.70,10.80,11.70,15591600);
INSERT INTO eod_data VALUES('AMD',20030905,11.62,12.55,11.59,12.10,24620900);
INSERT INTO eod_data VALUES('AMD',20030908,12.21,12.59,12.21,12.45,10625300);
INSERT INTO eod_data VALUES('AMD',20030909,12.37,12.40,12.12,12.28,9632200);
INSERT INTO eod_data VALUES('AMD',20030910,12.00,12.00,11.15,11.26,23812900);
INSERT INTO eod_data VALUES('AMD',20030911,11.26,11.85,10.89,11.83,19661400);
INSERT INTO eod_data VALUES('AMD',20030912,11.94,12.33,11.51,12.16,16744700);
INSERT INTO eod_data VALUES('AMD',20030915,12.30,12.46,11.70,11.90,10986900);
INSERT INTO eod_data VALUES('AMD',20030916,11.92,12.28,11.90,12.24,9646100);
INSERT INTO eod_data VALUES('AMD',20030917,12.25,12.76,12.11,12.50,21719200);
INSERT INTO eod_data VALUES('AMD',20030918,12.30,12.80,12.25,12.79,13991500);
INSERT INTO eod_data VALUES('AMD',20030919,12.80,12.87,12.60,12.68,10027800);
INSERT INTO eod_data VALUES('AMD',20030922,12.41,12.60,12.20,12.42,9367400);
INSERT INTO eod_data VALUES('AMD',20030923,12.55,12.69,12.15,12.38,13685000);
INSERT INTO eod_data VALUES('AMD',20030924,12.53,12.53,11.50,11.55,21476000);
INSERT INTO eod_data VALUES('AMD',20030925,11.65,11.78,11.31,11.37,11539800);
INSERT INTO eod_data VALUES('AMD',20030926,11.25,11.45,10.86,10.87,13279500);
INSERT INTO eod_data VALUES('AMD',20030929,11.15,11.25,11.03,11.20,11773900);
INSERT INTO eod_data VALUES('AMD',20030930,11.20,11.34,10.91,11.11,9746300);
INSERT INTO eod_data VALUES('AMD',20031001,11.16,11.31,11.01,11.17,9323000);
INSERT INTO eod_data VALUES('AMD',20031002,11.23,11.99,11.20,11.69,13475500);
INSERT INTO eod_data VALUES('AMD',20031003,12.20,12.28,11.84,11.89,11829400);
INSERT INTO eod_data VALUES('AMD',20031006,12.10,12.22,11.91,12.16,6091500);
INSERT INTO eod_data VALUES('AMD',20031007,12.32,12.80,12.16,12.79,13076600);
INSERT INTO eod_data VALUES('AMD',20031008,12.90,13.16,12.77,12.96,13016700);
INSERT INTO eod_data VALUES('AMD',20031009,13.33,13.56,13.01,13.09,13611300);
INSERT INTO eod_data VALUES('AMD',20031010,13.28,13.36,13.06,13.24,5702200);
INSERT INTO eod_data VALUES('AMD',20031013,13.33,13.46,13.25,13.40,7004300);
INSERT INTO eod_data VALUES('AMD',20031014,13.20,13.65,13.20,13.63,9352000);
INSERT INTO eod_data VALUES('AMD',20031015,14.21,14.38,13.63,13.66,16138300);
INSERT INTO eod_data VALUES('AMD',20031016,13.50,14.02,13.43,13.96,16402200);
INSERT INTO eod_data VALUES('AMD',20031017,14.55,14.56,13.94,13.99,31683900);
INSERT INTO eod_data VALUES('AMD',20031020,14.20,14.20,13.87,14.12,9147100);
INSERT INTO eod_data VALUES('AMD',20031021,14.20,14.44,14.13,14.29,19724500);
INSERT INTO eod_data VALUES('AMD',20031022,14.02,14.30,13.94,13.96,11681300);
INSERT INTO eod_data VALUES('AMD',20031023,13.63,13.68,13.38,13.65,10244300);
INSERT INTO eod_data VALUES('AMD',20031024,13.50,13.59,13.26,13.59,5928100);
INSERT INTO eod_data VALUES('AMD',20031027,13.70,13.95,13.70,13.85,6223900);
INSERT INTO eod_data VALUES('AMD',20031028,13.97,14.85,13.96,14.85,13919500);
INSERT INTO eod_data VALUES('AMD',20031029,14.72,15.15,14.67,15.09,10621600);
INSERT INTO eod_data VALUES('AMD',20031030,15.35,15.56,15.09,15.18,11762100);
INSERT INTO eod_data VALUES('AMD',20031031,15.20,15.26,14.97,15.20,7630400);
INSERT INTO eod_data VALUES('AMD',20031103,15.44,16.00,15.42,15.93,8669213);
INSERT INTO eod_data VALUES('AMD',20031104,15.90,16.67,15.82,16.55,27398884);
INSERT INTO eod_data VALUES('AMD',20031105,16.55,17.04,16.45,17.01,12767300);
INSERT INTO eod_data VALUES('AMD',20031106,17.11,17.25,16.89,17.04,15887200);
INSERT INTO eod_data VALUES('AMD',20031107,17.06,17.18,16.61,17.01,15138400);
INSERT INTO eod_data VALUES('AMD',20031110,16.35,17.10,16.35,16.82,11653200);
INSERT INTO eod_data VALUES('AMD',20031111,16.64,16.75,16.30,16.62,15435000);
INSERT INTO eod_data VALUES('AMD',20031112,16.70,18.09,16.70,18.08,21474500);
INSERT INTO eod_data VALUES('AMD',20031113,17.80,18.50,17.80,18.29,16088000);
INSERT INTO eod_data VALUES('AMD',20031114,18.23,18.33,17.59,17.86,13636300);
INSERT INTO eod_data VALUES('AMD',20031117,17.55,17.56,16.85,17.36,12046100);
INSERT INTO eod_data VALUES('AMD',20031118,17.68,17.87,17.30,17.33,11668200);
INSERT INTO eod_data VALUES('AMD',20031119,17.39,17.64,17.15,17.60,9885700);
INSERT INTO eod_data VALUES('AMD',20031120,17.60,17.95,16.50,16.50,20662000);
INSERT INTO eod_data VALUES('AMD',20031121,16.66,17.06,16.36,16.80,12776100);
INSERT INTO eod_data VALUES('AMD',20031124,17.15,17.50,17.15,17.41,8101900);
INSERT INTO eod_data VALUES('AMD',20031125,17.70,17.97,17.45,17.49,6409900);
INSERT INTO eod_data VALUES('AMD',20031126,17.71,17.87,17.49,17.73,5392900);
INSERT INTO eod_data VALUES('AMD',20031128,17.79,17.98,17.74,17.97,2067500);
INSERT INTO eod_data VALUES('AMD',20031201,18.20,18.39,17.73,18.07,10821700);
INSERT INTO eod_data VALUES('AMD',20031202,18.05,18.12,17.88,17.90,6854600);
INSERT INTO eod_data VALUES('AMD',20031203,17.91,18.09,17.15,17.29,11321500);
INSERT INTO eod_data VALUES('AMD',20031204,17.31,17.44,16.06,16.66,21255900);
INSERT INTO eod_data VALUES('AMD',20031205,16.38,16.38,15.75,16.07,13692400);
INSERT INTO eod_data VALUES('AMD',20031208,15.93,16.20,15.51,15.74,13280400);
INSERT INTO eod_data VALUES('AMD',20031209,16.19,16.19,14.76,14.92,17665800);
INSERT INTO eod_data VALUES('AMD',20031210,14.80,15.01,14.39,14.68,20187100);
INSERT INTO eod_data VALUES('AMD',20031211,14.75,15.25,14.66,15.19,14083600);
INSERT INTO eod_data VALUES('AMD',20031212,15.25,15.38,14.82,15.27,11257900);
INSERT INTO eod_data VALUES('AMD',20031215,15.80,15.80,14.68,14.73,10952800);
INSERT INTO eod_data VALUES('AMD',20031216,14.75,14.86,14.05,14.36,15266000);
INSERT INTO eod_data VALUES('AMD',20031217,14.36,14.36,13.80,13.99,21000200);
INSERT INTO eod_data VALUES('AMD',20031218,14.13,14.68,14.11,14.56,21273300);
INSERT INTO eod_data VALUES('AMD',20031219,14.60,14.86,14.19,14.26,13116200);
INSERT INTO eod_data VALUES('AMD',20031222,14.16,14.38,14.08,14.23,7246200);
INSERT INTO eod_data VALUES('AMD',20031223,14.27,14.67,14.23,14.67,7540200);
INSERT INTO eod_data VALUES('AMD',20031224,14.67,14.79,14.46,14.51,3879900);
INSERT INTO eod_data VALUES('AMD',20031226,14.54,14.75,14.54,14.70,1825600);
INSERT INTO eod_data VALUES('AMD',20031229,14.95,15.33,14.90,15.28,9120100);
INSERT INTO eod_data VALUES('AMD',20031230,15.31,15.47,15.05,15.11,8324100);
INSERT INTO eod_data VALUES('AMD',20031231,15.20,15.20,14.81,14.90,7396600);
INSERT INTO eod_data VALUES('AMD',20040102,15.10,15.11,14.77,14.86,8225700);
INSERT INTO eod_data VALUES('AMD',20040105,15.05,15.27,15.01,15.20,9157300);
INSERT INTO eod_data VALUES('AMD',20040106,15.21,15.82,15.05,15.61,14592400);
INSERT INTO eod_data VALUES('AMD',20040107,15.78,15.99,15.49,15.66,15331000);
INSERT INTO eod_data VALUES('AMD',20040108,15.95,16.00,15.59,15.93,12062900);
INSERT INTO eod_data VALUES('AMD',20040109,15.74,15.80,15.40,15.54,14427100);
INSERT INTO eod_data VALUES('AMD',20040112,15.70,15.77,15.44,15.77,8307500);
INSERT INTO eod_data VALUES('AMD',20040113,15.84,15.85,15.14,15.19,12814300);
INSERT INTO eod_data VALUES('AMD',20040114,15.35,15.37,15.11,15.20,13107600);
INSERT INTO eod_data VALUES('AMD',20040115,15.25,15.92,15.14,15.90,15481100);
INSERT INTO eod_data VALUES('AMD',20040116,16.01,17.08,15.90,16.76,25067600);
INSERT INTO eod_data VALUES('AMD',20040120,17.24,17.50,16.80,17.38,21954400);
INSERT INTO eod_data VALUES('AMD',20040121,16.70,16.70,15.73,15.90,28818000);
INSERT INTO eod_data VALUES('AMD',20040122,15.93,16.10,15.18,15.43,17516700);
INSERT INTO eod_data VALUES('AMD',20040123,15.43,15.55,15.16,15.32,8129200);
INSERT INTO eod_data VALUES('AMD',20040126,15.19,15.62,15.18,15.60,7286600);
INSERT INTO eod_data VALUES('AMD',20040127,15.80,16.08,15.54,15.56,11140800);
INSERT INTO eod_data VALUES('AMD',20040128,15.90,15.99,15.25,15.30,8798200);
INSERT INTO eod_data VALUES('AMD',20040129,15.50,15.60,14.25,14.68,19127100);
INSERT INTO eod_data VALUES('AMD',20040130,14.71,15.00,14.54,14.86,8187600);
INSERT INTO eod_data VALUES('AMD',20040202,15.00,15.20,14.60,14.64,8102000);
INSERT INTO eod_data VALUES('AMD',20040203,14.59,14.91,14.52,14.75,8278900);
INSERT INTO eod_data VALUES('AMD',20040204,14.52,14.67,14.05,14.13,12063800);
INSERT INTO eod_data VALUES('AMD',20040205,14.15,14.34,14.06,14.17,10381800);
INSERT INTO eod_data VALUES('AMD',20040206,14.20,14.99,14.18,14.94,8494800);
INSERT INTO eod_data VALUES('AMD',20040209,15.01,15.45,14.95,15.06,8048500);
INSERT INTO eod_data VALUES('AMD',20040210,15.14,15.56,15.06,15.54,8681800);
INSERT INTO eod_data VALUES('AMD',20040211,15.60,15.85,15.55,15.71,10284600);
INSERT INTO eod_data VALUES('AMD',20040212,15.71,15.71,14.97,15.09,9660600);
INSERT INTO eod_data VALUES('AMD',20040213,15.25,15.40,14.76,14.94,10416500);
INSERT INTO eod_data VALUES('AMD',20040217,15.12,15.25,14.82,14.93,8037600);
INSERT INTO eod_data VALUES('AMD',20040218,14.98,15.45,14.96,15.30,11638100);
INSERT INTO eod_data VALUES('AMD',20040219,15.54,15.58,14.93,14.97,10779400);
INSERT INTO eod_data VALUES('AMD',20040220,14.97,15.02,14.64,14.65,9850700);
INSERT INTO eod_data VALUES('AMD',20040223,14.50,14.64,13.92,13.99,14383900);
INSERT INTO eod_data VALUES('AMD',20040224,13.95,14.22,13.60,14.01,11951400);
INSERT INTO eod_data VALUES('AMD',20040225,14.39,14.61,14.23,14.52,8488600);
INSERT INTO eod_data VALUES('AMD',20040226,14.60,15.30,14.52,15.05,13677100);
INSERT INTO eod_data VALUES('AMD',20040227,15.20,15.28,14.78,15.00,8137400);
INSERT INTO eod_data VALUES('AMD',20040301,14.66,14.97,14.59,14.89,11167100);
INSERT INTO eod_data VALUES('AMD',20040302,15.07,15.29,14.91,14.93,8099300);
INSERT INTO eod_data VALUES('AMD',20040303,14.95,14.95,14.57,14.70,5511200);
INSERT INTO eod_data VALUES('AMD',20040304,14.76,15.41,14.73,15.39,12038900);
INSERT INTO eod_data VALUES('AMD',20040305,15.10,15.62,15.03,15.36,10253400);
INSERT INTO eod_data VALUES('AMD',20040308,15.49,15.58,14.67,14.70,9805800);
INSERT INTO eod_data VALUES('AMD',20040309,14.71,14.84,14.33,14.53,9106900);
INSERT INTO eod_data VALUES('AMD',20040310,14.43,14.88,14.30,14.43,11522600);
INSERT INTO eod_data VALUES('AMD',20040311,14.22,14.77,14.20,14.44,8710100);
INSERT INTO eod_data VALUES('AMD',20040312,14.74,15.00,14.66,15.00,10346500);
INSERT INTO eod_data VALUES('AMD',20040315,14.88,14.90,14.52,14.60,6982600);
INSERT INTO eod_data VALUES('AMD',20040316,14.79,15.05,14.63,14.92,8674500);
INSERT INTO eod_data VALUES('AMD',20040317,15.02,15.40,15.02,15.35,7909000);
INSERT INTO eod_data VALUES('AMD',20040318,15.50,15.83,15.32,15.35,13596800);
INSERT INTO eod_data VALUES('AMD',20040319,15.27,15.59,15.17,15.25,8147400);
INSERT INTO eod_data VALUES('AMD',20040322,15.05,15.05,14.57,14.79,9712500);
INSERT INTO eod_data VALUES('AMD',20040323,15.07,15.09,14.72,14.86,11668900);
INSERT INTO eod_data VALUES('AMD',20040324,14.86,15.54,14.71,15.54,14436400);
INSERT INTO eod_data VALUES('AMD',20040325,15.65,15.95,15.59,15.87,12423200);
INSERT INTO eod_data VALUES('AMD',20040326,15.75,15.88,15.40,15.51,14027900);
INSERT INTO eod_data VALUES('AMD',20040329,15.67,15.86,15.62,15.73,7892400);
INSERT INTO eod_data VALUES('AMD',20040330,15.60,16.07,15.35,16.03,10802700);
INSERT INTO eod_data VALUES('AMD',20040331,16.03,16.40,15.75,16.23,12226500);
INSERT INTO eod_data VALUES('AMD',20040401,16.28,16.90,16.26,16.79,13592300);
INSERT INTO eod_data VALUES('AMD',20040402,17.14,17.49,17.01,17.45,14414900);
INSERT INTO eod_data VALUES('AMD',20040405,17.25,17.50,17.22,17.43,10911700);
INSERT INTO eod_data VALUES('AMD',20040406,17.20,17.20,16.85,17.10,12108600);
INSERT INTO eod_data VALUES('AMD',20040407,17.00,17.08,16.71,16.90,10308000);
INSERT INTO eod_data VALUES('AMD',20040408,17.24,17.25,16.88,17.00,6985300);
INSERT INTO eod_data VALUES('AMD',20040412,17.12,17.38,17.00,17.37,6432100);
INSERT INTO eod_data VALUES('AMD',20040413,17.50,17.60,17.15,17.16,16673200);
INSERT INTO eod_data VALUES('AMD',20040414,16.75,17.42,16.75,17.12,12815600);
INSERT INTO eod_data VALUES('AMD',20040415,17.12,17.20,15.81,16.22,24922100);
INSERT INTO eod_data VALUES('AMD',20040416,16.22,16.29,15.75,16.05,10065200);
INSERT INTO eod_data VALUES('AMD',20040419,16.10,16.32,16.05,16.29,10693600);
INSERT INTO eod_data VALUES('AMD',20040420,16.45,16.55,15.77,15.79,7288800);
INSERT INTO eod_data VALUES('AMD',20040421,15.94,16.32,15.63,16.28,16003300);
INSERT INTO eod_data VALUES('AMD',20040422,16.13,16.62,15.85,16.46,7749100);
INSERT INTO eod_data VALUES('AMD',20040423,16.60,16.74,16.20,16.36,7417900);
INSERT INTO eod_data VALUES('AMD',20040426,16.37,16.42,15.92,16.00,5856300);
INSERT INTO eod_data VALUES('AMD',20040427,16.00,16.18,15.55,15.59,8975900);
INSERT INTO eod_data VALUES('AMD',20040428,15.40,15.57,15.07,15.17,10847600);
INSERT INTO eod_data VALUES('AMD',20040429,15.17,15.39,14.39,14.60,10658100);
INSERT INTO eod_data VALUES('AMD',20040430,14.66,15.10,13.98,14.22,10598600);
INSERT INTO eod_data VALUES('AMD',20040503,14.69,14.69,14.05,14.22,9114700);
INSERT INTO eod_data VALUES('AMD',20040504,14.33,14.62,14.23,14.46,7402000);
INSERT INTO eod_data VALUES('AMD',20040505,14.46,14.58,14.27,14.35,8738100);
INSERT INTO eod_data VALUES('AMD',20040506,14.27,14.39,14.10,14.37,7946300);
INSERT INTO eod_data VALUES('AMD',20040507,14.31,14.98,14.31,14.91,11178700);
INSERT INTO eod_data VALUES('AMD',20040510,14.90,15.30,14.69,15.02,10444500);
INSERT INTO eod_data VALUES('AMD',20040511,15.28,15.50,15.22,15.48,8056400);
INSERT INTO eod_data VALUES('AMD',20040512,15.36,15.46,14.47,15.14,13229300);
INSERT INTO eod_data VALUES('AMD',20040513,15.14,15.14,14.37,14.67,11440300);
INSERT INTO eod_data VALUES('AMD',20040514,14.67,14.77,13.84,13.87,17782200);
INSERT INTO eod_data VALUES('AMD',20040517,13.93,14.19,13.65,13.88,13049400);
INSERT INTO eod_data VALUES('AMD',20040518,14.05,14.11,13.91,13.95,7422400);
INSERT INTO eod_data VALUES('AMD',20040519,14.45,15.00,14.32,14.49,14459700);
INSERT INTO eod_data VALUES('AMD',20040520,14.49,14.61,14.15,14.19,7731200);
INSERT INTO eod_data VALUES('AMD',20040521,14.43,14.44,14.17,14.24,6812700);
INSERT INTO eod_data VALUES('AMD',20040524,14.43,14.57,14.26,14.36,6281900);
INSERT INTO eod_data VALUES('AMD',20040525,14.30,14.96,14.20,14.92,9225800);
INSERT INTO eod_data VALUES('AMD',20040526,14.85,15.31,14.82,15.12,8011500);
INSERT INTO eod_data VALUES('AMD',20040527,15.25,15.41,15.03,15.20,5611100);
INSERT INTO eod_data VALUES('AMD',20040528,15.24,15.55,15.14,15.55,5683700);
INSERT INTO eod_data VALUES('AMD',20040601,15.50,15.60,15.15,15.30,5966700);
INSERT INTO eod_data VALUES('AMD',20040602,15.35,15.40,14.89,15.08,6468900);
INSERT INTO eod_data VALUES('AMD',20040603,14.95,14.95,14.58,14.59,7652200);
INSERT INTO eod_data VALUES('AMD',20040604,14.89,15.25,14.83,15.12,9378400);
INSERT INTO eod_data VALUES('AMD',20040607,15.30,15.90,15.29,15.80,9808700);
INSERT INTO eod_data VALUES('AMD',20040608,15.80,16.19,15.62,16.18,9406400);
INSERT INTO eod_data VALUES('AMD',20040609,16.32,16.35,15.48,15.51,14819200);
INSERT INTO eod_data VALUES('AMD',20040610,15.66,15.80,15.46,15.75,9075400);
INSERT INTO eod_data VALUES('AMD',20040614,15.75,15.75,15.02,15.15,8974200);
INSERT INTO eod_data VALUES('AMD',20040615,15.38,15.46,15.25,15.39,6083400);
INSERT INTO eod_data VALUES('AMD',20040616,15.38,15.43,15.17,15.24,3872900);
INSERT INTO eod_data VALUES('AMD',20040617,15.18,15.20,14.73,14.76,9112900);
INSERT INTO eod_data VALUES('AMD',20040618,14.35,15.08,14.35,14.88,5909900);
INSERT INTO eod_data VALUES('AMD',20040621,14.94,15.01,14.06,14.10,15413300);
INSERT INTO eod_data VALUES('AMD',20040622,14.16,14.78,14.08,14.67,14419700);
INSERT INTO eod_data VALUES('AMD',20040623,14.88,15.45,14.76,15.40,12913200);
INSERT INTO eod_data VALUES('AMD',20040624,15.40,15.75,15.12,15.32,10502700);
INSERT INTO eod_data VALUES('AMD',20040625,15.32,15.80,15.24,15.50,9235400);
INSERT INTO eod_data VALUES('AMD',20040628,15.72,15.72,15.25,15.29,6423900);
INSERT INTO eod_data VALUES('AMD',20040629,15.72,15.96,15.54,15.82,17751000);
INSERT INTO eod_data VALUES('AMD',20040630,15.85,16.00,15.63,15.90,9001600);
INSERT INTO eod_data VALUES('AMD',20040701,15.90,15.90,15.38,15.50,9587400);
INSERT INTO eod_data VALUES('AMD',20040702,15.50,15.50,15.09,15.27,6543200);
INSERT INTO eod_data VALUES('AMD',20040706,15.00,15.03,14.65,14.81,9857800);
INSERT INTO eod_data VALUES('AMD',20040707,14.82,15.28,14.82,15.22,10358100);
INSERT INTO eod_data VALUES('AMD',20040708,15.05,15.27,14.91,15.10,8886800);
INSERT INTO eod_data VALUES('AMD',20040709,15.25,15.40,14.69,14.81,10411300);
INSERT INTO eod_data VALUES('AMD',20040712,14.71,14.71,14.23,14.43,11878500);
INSERT INTO eod_data VALUES('AMD',20040713,14.55,14.65,14.32,14.50,7631500);
INSERT INTO eod_data VALUES('AMD',20040714,13.78,14.12,13.53,13.74,34125400);
INSERT INTO eod_data VALUES('AMD',20040715,13.80,13.82,12.60,12.97,33720600);
INSERT INTO eod_data VALUES('AMD',20040716,13.20,13.21,12.55,12.64,11327300);
INSERT INTO eod_data VALUES('AMD',20040719,12.64,12.93,12.46,12.55,10847800);
INSERT INTO eod_data VALUES('AMD',20040720,12.64,12.71,12.38,12.68,9901800);
INSERT INTO eod_data VALUES('AMD',20040721,12.88,12.90,12.12,12.12,13114200);
INSERT INTO eod_data VALUES('AMD',20040722,12.17,12.72,12.14,12.64,14111300);
INSERT INTO eod_data VALUES('AMD',20040723,12.43,12.54,12.11,12.12,7900000);
INSERT INTO eod_data VALUES('AMD',20040726,12.15,12.30,11.58,11.65,13944700);
INSERT INTO eod_data VALUES('AMD',20040727,11.70,11.71,11.36,11.61,13696700);
INSERT INTO eod_data VALUES('AMD',20040728,11.51,11.55,11.03,11.33,12492600);
INSERT INTO eod_data VALUES('AMD',20040729,11.50,11.96,11.49,11.84,11112700);
INSERT INTO eod_data VALUES('AMD',20040730,12.00,12.56,11.90,12.49,13959000);
INSERT INTO eod_data VALUES('AMD',20040802,12.20,12.29,12.02,12.29,7476600);
INSERT INTO eod_data VALUES('AMD',20040803,12.21,12.28,11.57,11.60,9319400);
INSERT INTO eod_data VALUES('AMD',20040804,11.65,11.95,11.57,11.86,14165300);
INSERT INTO eod_data VALUES('AMD',20040805,11.87,12.02,11.73,11.81,7256200);
INSERT INTO eod_data VALUES('AMD',20040806,11.55,11.59,11.17,11.26,7181800);
INSERT INTO eod_data VALUES('AMD',20040809,11.75,11.75,11.13,11.17,7808600);
INSERT INTO eod_data VALUES('AMD',20040810,11.20,11.57,11.20,11.52,7663100);
INSERT INTO eod_data VALUES('AMD',20040811,11.20,11.30,10.79,10.93,12252800);
INSERT INTO eod_data VALUES('AMD',20040812,10.80,11.06,10.76,10.90,8323400);
INSERT INTO eod_data VALUES('AMD',20040813,10.97,11.06,10.78,11.06,5923400);
INSERT INTO eod_data VALUES('AMD',20040816,11.06,11.34,10.98,11.24,6861500);
INSERT INTO eod_data VALUES('AMD',20040817,11.35,11.60,11.35,11.38,5949600);
INSERT INTO eod_data VALUES('AMD',20040818,11.28,11.90,11.20,11.87,6137600);
INSERT INTO eod_data VALUES('AMD',20040819,11.87,11.99,11.60,11.75,6651800);
INSERT INTO eod_data VALUES('AMD',20040820,11.75,12.15,11.65,11.97,7612900);
INSERT INTO eod_data VALUES('AMD',20040823,12.13,12.40,12.13,12.26,5866800);
INSERT INTO eod_data VALUES('AMD',20040824,12.42,12.44,11.88,11.95,6705100);
INSERT INTO eod_data VALUES('AMD',20040825,11.95,12.30,11.70,12.20,7676500);
INSERT INTO eod_data VALUES('AMD',20040826,11.81,11.98,11.69,11.82,7054300);
INSERT INTO eod_data VALUES('AMD',20040827,11.86,12.04,11.82,11.96,4117900);
INSERT INTO eod_data VALUES('AMD',20040830,11.96,11.96,11.56,11.59,4374900);
INSERT INTO eod_data VALUES('AMD',20040831,11.50,11.57,11.18,11.43,5676200);
INSERT INTO eod_data VALUES('AMD',20040901,11.70,11.80,11.46,11.70,6437200);
INSERT INTO eod_data VALUES('AMD',20040902,11.72,11.80,11.41,11.67,5923000);
INSERT INTO eod_data VALUES('AMD',20040903,11.32,11.35,10.76,10.90,16972900);
INSERT INTO eod_data VALUES('AMD',20040907,11.10,11.17,10.90,10.97,6299400);
INSERT INTO eod_data VALUES('AMD',20040908,10.96,11.04,10.83,10.86,6494600);
INSERT INTO eod_data VALUES('AMD',20040909,11.00,11.77,10.97,11.60,12055400);
INSERT INTO eod_data VALUES('AMD',20040910,11.60,12.29,11.52,12.21,11078700);
INSERT INTO eod_data VALUES('AMD',20040913,12.43,13.16,12.36,12.90,16495100);
INSERT INTO eod_data VALUES('AMD',20040914,12.83,12.84,12.55,12.70,11261500);
INSERT INTO eod_data VALUES('AMD',20040915,12.55,12.56,12.22,12.22,9191800);
INSERT INTO eod_data VALUES('AMD',20040916,12.30,12.49,12.12,12.17,11187000);
INSERT INTO eod_data VALUES('AMD',20040917,12.26,12.72,12.19,12.70,11941900);
INSERT INTO eod_data VALUES('AMD',20040920,12.50,13.14,12.47,12.79,9579100);
INSERT INTO eod_data VALUES('AMD',20040921,13.00,13.23,12.93,13.03,10354800);
INSERT INTO eod_data VALUES('AMD',20040922,13.03,13.20,12.91,12.98,7908400);
INSERT INTO eod_data VALUES('AMD',20040923,12.98,12.98,12.65,12.82,6016800);
INSERT INTO eod_data VALUES('AMD',20040924,12.83,12.96,12.24,12.42,8057900);
INSERT INTO eod_data VALUES('AMD',20040927,12.25,12.67,12.22,12.47,6303800);
INSERT INTO eod_data VALUES('AMD',20040928,12.47,12.65,12.29,12.46,4542900);
INSERT INTO eod_data VALUES('AMD',20040929,12.49,12.86,12.42,12.80,5605800);
INSERT INTO eod_data VALUES('AMD',20040930,12.55,13.10,12.55,13.00,6234500);
INSERT INTO eod_data VALUES('AMD',20041001,13.10,13.49,13.10,13.43,7955200);
INSERT INTO eod_data VALUES('AMD',20041004,13.52,14.00,13.52,13.70,9134600);
INSERT INTO eod_data VALUES('AMD',20041005,13.21,13.78,13.09,13.68,15943100);
INSERT INTO eod_data VALUES('AMD',20041006,13.75,14.06,13.63,13.97,10062000);
INSERT INTO eod_data VALUES('AMD',20041007,13.97,14.22,13.86,14.11,15859100);
INSERT INTO eod_data VALUES('AMD',20041008,14.00,14.03,13.45,13.50,12149500);
INSERT INTO eod_data VALUES('AMD',20041011,13.75,13.99,13.57,13.95,7687500);
INSERT INTO eod_data VALUES('AMD',20041012,13.66,13.84,13.52,13.70,8220500);
INSERT INTO eod_data VALUES('AMD',20041013,14.14,14.19,13.51,13.84,10302200);
INSERT INTO eod_data VALUES('AMD',20041014,13.65,13.72,13.51,13.59,6727800);
INSERT INTO eod_data VALUES('AMD',20041015,13.75,14.11,13.66,14.00,10721300);
INSERT INTO eod_data VALUES('AMD',20041018,13.90,14.27,13.88,14.19,10592600);
INSERT INTO eod_data VALUES('AMD',20041019,14.45,14.98,14.40,14.75,17945500);
INSERT INTO eod_data VALUES('AMD',20041020,14.76,15.45,14.63,15.41,18243100);
INSERT INTO eod_data VALUES('AMD',20041021,15.73,15.99,15.57,15.95,13604800);
INSERT INTO eod_data VALUES('AMD',20041022,15.98,15.98,15.43,15.56,20381000);
INSERT INTO eod_data VALUES('AMD',20041025,15.49,15.90,15.41,15.50,10578300);
INSERT INTO eod_data VALUES('AMD',20041026,15.79,15.79,15.43,15.62,9677100);
INSERT INTO eod_data VALUES('AMD',20041027,15.67,16.29,15.65,16.23,8635200);
INSERT INTO eod_data VALUES('AMD',20041028,16.25,16.85,16.15,16.69,10795200);
INSERT INTO eod_data VALUES('AMD',20041029,16.69,16.85,16.37,16.82,7831000);
INSERT INTO eod_data VALUES('AMD',20041101,16.88,17.38,16.70,17.34,11244900);
INSERT INTO eod_data VALUES('AMD',20041102,17.34,17.88,17.27,17.70,16841200);
INSERT INTO eod_data VALUES('AMD',20041103,18.10,18.10,16.85,17.10,30299600);
INSERT INTO eod_data VALUES('AMD',20041104,17.15,17.15,16.45,16.98,15154100);
INSERT INTO eod_data VALUES('AMD',20041105,16.81,17.39,16.81,17.09,11951800);
INSERT INTO eod_data VALUES('AMD',20041108,17.09,17.38,17.02,17.37,6758300);
INSERT INTO eod_data VALUES('AMD',20041109,17.27,17.52,17.06,17.22,8714300);
INSERT INTO eod_data VALUES('AMD',20041110,17.40,17.66,17.25,17.29,9256300);
INSERT INTO eod_data VALUES('AMD',20041111,17.80,18.63,17.55,18.59,20172700);
INSERT INTO eod_data VALUES('AMD',20041112,19.08,21.10,18.94,21.02,39785200);
INSERT INTO eod_data VALUES('AMD',20041115,20.85,21.59,20.50,20.98,21423400);
INSERT INTO eod_data VALUES('AMD',20041116,20.85,21.06,20.51,20.88,13804500);
INSERT INTO eod_data VALUES('AMD',20041117,21.26,22.49,21.16,21.99,22708600);
INSERT INTO eod_data VALUES('AMD',20041118,21.50,22.01,21.38,21.96,11874100);
INSERT INTO eod_data VALUES('AMD',20041119,21.70,21.71,20.81,20.81,13877900);
INSERT INTO eod_data VALUES('AMD',20041122,20.50,20.99,20.00,20.96,11497200);
INSERT INTO eod_data VALUES('AMD',20041123,21.30,21.70,21.10,21.39,10370200);
INSERT INTO eod_data VALUES('AMD',20041124,21.60,21.76,21.42,21.57,5637300);
INSERT INTO eod_data VALUES('AMD',20041126,21.83,21.83,21.46,21.54,2459000);
INSERT INTO eod_data VALUES('AMD',20041129,21.85,22.12,21.20,21.23,10645800);
INSERT INTO eod_data VALUES('AMD',20041130,21.07,21.53,20.86,21.28,8484100);
INSERT INTO eod_data VALUES('AMD',20041201,21.60,22.65,21.34,22.61,15415100);
INSERT INTO eod_data VALUES('AMD',20041202,22.11,23.00,22.10,22.62,15361100);
INSERT INTO eod_data VALUES('AMD',20041203,23.00,23.50,23.00,23.22,16169600);
INSERT INTO eod_data VALUES('AMD',20041206,23.22,24.95,22.83,24.85,21180500);
INSERT INTO eod_data VALUES('AMD',20041207,24.40,24.47,23.48,23.49,22441600);
INSERT INTO eod_data VALUES('AMD',20041208,23.39,23.67,22.56,22.90,11573000);
INSERT INTO eod_data VALUES('AMD',20041209,22.35,22.63,21.82,22.10,17787200);
INSERT INTO eod_data VALUES('AMD',20041210,21.83,22.45,21.65,21.83,11740400);
INSERT INTO eod_data VALUES('AMD',20041213,22.55,22.55,22.00,22.11,8013500);
INSERT INTO eod_data VALUES('AMD',20041214,22.35,22.74,22.25,22.54,10609800);
INSERT INTO eod_data VALUES('AMD',20041215,22.73,22.87,22.38,22.64,5613300);
INSERT INTO eod_data VALUES('AMD',20041216,22.60,23.13,22.27,22.49,7347500);
INSERT INTO eod_data VALUES('AMD',20041217,22.10,22.51,22.10,22.43,8157800);
INSERT INTO eod_data VALUES('AMD',20041220,22.50,22.60,21.69,21.84,8066200);
INSERT INTO eod_data VALUES('AMD',20041221,21.86,21.95,20.51,21.73,23413100);
INSERT INTO eod_data VALUES('AMD',20041222,21.78,22.00,21.58,21.83,7914500);
INSERT INTO eod_data VALUES('AMD',20041223,21.83,22.24,21.82,22.12,5829000);
INSERT INTO eod_data VALUES('AMD',20041227,22.26,22.37,21.85,21.90,5534300);
INSERT INTO eod_data VALUES('AMD',20041228,22.00,22.09,21.55,21.73,7750500);
INSERT INTO eod_data VALUES('AMD',20041229,21.75,22.35,21.55,21.96,6462600);
INSERT INTO eod_data VALUES('AMD',20041230,22.01,22.23,21.85,21.95,4546000);
INSERT INTO eod_data VALUES('AMD',20041231,22.00,22.14,21.94,22.02,3785300);
INSERT INTO eod_data VALUES('AMD',20050103,22.11,22.30,21.25,21.41,9279700);
INSERT INTO eod_data VALUES('AMD',20050104,21.48,21.51,20.21,20.21,20381300);
INSERT INTO eod_data VALUES('AMD',20050105,20.32,20.61,19.52,19.75,19230900);
INSERT INTO eod_data VALUES('AMD',20050106,20.07,20.11,19.34,19.72,10759500);
INSERT INTO eod_data VALUES('AMD',20050107,19.91,20.20,19.15,19.92,16590800);
INSERT INTO eod_data VALUES('AMD',20050110,20.10,20.49,19.96,20.13,11596200);
INSERT INTO eod_data VALUES('AMD',20050111,16.63,16.75,14.80,14.86,99963000);
INSERT INTO eod_data VALUES('AMD',20050112,14.95,15.15,14.63,15.02,42208300);
INSERT INTO eod_data VALUES('AMD',20050113,15.24,15.26,15.04,15.16,22242300);
INSERT INTO eod_data VALUES('AMD',20050114,15.20,15.45,15.01,15.16,15614900);
INSERT INTO eod_data VALUES('AMD',20050118,15.05,15.63,15.05,15.50,20671400);
INSERT INTO eod_data VALUES('AMD',20050119,15.33,15.87,15.27,15.50,17982100);
INSERT INTO eod_data VALUES('AMD',20050120,15.36,15.73,15.20,15.64,16483700);
INSERT INTO eod_data VALUES('AMD',20050121,15.64,15.83,15.44,15.49,12210600);
INSERT INTO eod_data VALUES('AMD',20050124,15.60,15.78,15.11,15.16,12348900);
INSERT INTO eod_data VALUES('AMD',20050125,15.27,15.76,15.20,15.75,10888400);
INSERT INTO eod_data VALUES('AMD',20050126,15.84,15.99,15.70,15.98,8581000);
INSERT INTO eod_data VALUES('AMD',20050127,15.98,16.27,15.75,16.12,8418600);
INSERT INTO eod_data VALUES('AMD',20050128,16.14,16.32,15.55,15.71,10445600);
INSERT INTO eod_data VALUES('AMD',20050131,15.88,16.04,15.74,15.80,7224100);
INSERT INTO eod_data VALUES('AMD',20050201,15.90,16.42,15.85,16.27,14258900);
INSERT INTO eod_data VALUES('AMD',20050202,16.35,16.79,16.34,16.66,9286700);
INSERT INTO eod_data VALUES('AMD',20050203,16.70,16.80,16.31,16.67,6606000);
INSERT INTO eod_data VALUES('AMD',20050204,16.88,17.49,16.83,17.49,12886000);
INSERT INTO eod_data VALUES('AMD',20050207,17.50,17.68,17.13,17.22,9236200);
INSERT INTO eod_data VALUES('AMD',20050208,17.20,17.65,17.17,17.64,7633800);
INSERT INTO eod_data VALUES('AMD',20050209,18.06,18.45,17.91,17.94,14264600);
INSERT INTO eod_data VALUES('AMD',20050210,17.94,18.30,17.65,17.75,10357500);
INSERT INTO eod_data VALUES('AMD',20050211,17.75,18.30,17.50,18.11,9377300);
INSERT INTO eod_data VALUES('AMD',20050214,18.10,18.36,18.05,18.24,4921000);
INSERT INTO eod_data VALUES('AMD',20050215,18.24,18.25,17.63,17.68,11483300);
INSERT INTO eod_data VALUES('AMD',20050216,17.55,17.80,17.35,17.45,8861000);
INSERT INTO eod_data VALUES('AMD',20050217,17.51,17.65,17.00,17.06,9813600);
INSERT INTO eod_data VALUES('AMD',20050218,17.00,17.14,16.78,16.90,9752500);
INSERT INTO eod_data VALUES('AMD',20050222,16.75,17.55,16.71,17.00,11700900);
INSERT INTO eod_data VALUES('AMD',20050223,16.87,17.15,16.24,16.60,15423200);
INSERT INTO eod_data VALUES('AMD',20050224,16.64,17.63,16.63,17.62,18183600);
INSERT INTO eod_data VALUES('AMD',20050225,17.73,17.91,17.40,17.77,12177200);
INSERT INTO eod_data VALUES('AMD',20050228,17.70,17.91,17.29,17.45,6209400);
INSERT INTO eod_data VALUES('AMD',20050301,17.63,17.99,17.61,17.96,6925900);
INSERT INTO eod_data VALUES('AMD',20050302,17.70,18.02,17.45,17.65,9360400);
INSERT INTO eod_data VALUES('AMD',20050303,17.90,17.90,17.08,17.52,11266200);
INSERT INTO eod_data VALUES('AMD',20050304,17.62,17.66,17.26,17.43,6378700);
INSERT INTO eod_data VALUES('AMD',20050307,17.34,17.61,17.25,17.47,7498800);
INSERT INTO eod_data VALUES('AMD',20050308,17.47,17.75,17.07,17.12,7342900);
INSERT INTO eod_data VALUES('AMD',20050309,17.10,17.28,16.90,16.94,5788900);
INSERT INTO eod_data VALUES('AMD',20050310,17.00,17.12,16.72,17.02,5815500);
INSERT INTO eod_data VALUES('AMD',20050311,17.13,17.22,16.30,16.36,8942300);
INSERT INTO eod_data VALUES('AMD',20050314,16.36,16.69,16.31,16.44,6711900);
INSERT INTO eod_data VALUES('AMD',20050315,16.50,16.59,16.03,16.07,7852700);
INSERT INTO eod_data VALUES('AMD',20050316,16.03,16.33,15.86,16.03,11058300);
INSERT INTO eod_data VALUES('AMD',20050317,16.03,16.24,16.03,16.12,5335500);
INSERT INTO eod_data VALUES('AMD',20050318,16.23,16.30,15.98,16.08,5707900);
INSERT INTO eod_data VALUES('AMD',20050321,16.10,16.13,15.70,15.75,6817000);
INSERT INTO eod_data VALUES('AMD',20050322,15.80,15.89,15.34,15.38,7338100);
INSERT INTO eod_data VALUES('AMD',20050323,15.33,15.73,15.16,15.65,9593100);
INSERT INTO eod_data VALUES('AMD',20050324,15.75,16.22,15.72,16.12,8709500);
INSERT INTO eod_data VALUES('AMD',20050328,16.25,16.44,15.45,15.47,9259600);
INSERT INTO eod_data VALUES('AMD',20050329,15.40,15.88,15.11,15.42,6996000);
INSERT INTO eod_data VALUES('AMD',20050330,15.55,16.33,15.47,16.21,9987500);
INSERT INTO eod_data VALUES('AMD',20050331,16.21,16.23,15.97,16.12,8330300);
INSERT INTO eod_data VALUES('AMD',20050401,16.31,16.32,15.94,16.19,8582500);
INSERT INTO eod_data VALUES('AMD',20050404,16.18,16.18,15.94,15.95,7825200);
INSERT INTO eod_data VALUES('AMD',20050405,16.00,16.18,15.80,15.85,7733100);
INSERT INTO eod_data VALUES('AMD',20050406,15.95,16.08,15.72,15.74,6012900);
INSERT INTO eod_data VALUES('AMD',20050407,15.70,16.25,15.67,16.18,7963000);
INSERT INTO eod_data VALUES('AMD',20050408,16.24,17.38,16.24,17.09,24624200);
INSERT INTO eod_data VALUES('AMD',20050411,17.09,17.17,16.78,17.02,8285400);
INSERT INTO eod_data VALUES('AMD',20050412,17.02,17.32,16.67,17.23,11134900);
INSERT INTO eod_data VALUES('AMD',20050413,17.23,17.50,16.95,17.06,15612200);
INSERT INTO eod_data VALUES('AMD',20050414,17.00,17.07,16.24,16.26,24049000);
INSERT INTO eod_data VALUES('AMD',20050415,15.86,16.00,15.41,15.45,13921600);
INSERT INTO eod_data VALUES('AMD',20050418,15.45,15.60,15.25,15.28,9082300);
INSERT INTO eod_data VALUES('AMD',20050419,15.49,15.50,15.25,15.28,7454900);
INSERT INTO eod_data VALUES('AMD',20050420,15.36,15.44,14.62,14.65,16049000);
INSERT INTO eod_data VALUES('AMD',20050421,15.01,15.15,14.68,14.99,11328900);
INSERT INTO eod_data VALUES('AMD',20050422,15.02,15.06,14.45,14.60,7429500);
INSERT INTO eod_data VALUES('AMD',20050425,14.80,14.81,14.47,14.70,6874000);
INSERT INTO eod_data VALUES('AMD',20050426,14.65,15.09,14.58,14.62,6335900);
INSERT INTO eod_data VALUES('AMD',20050427,14.60,14.75,14.46,14.51,4968000);
INSERT INTO eod_data VALUES('AMD',20050428,14.30,14.57,14.09,14.16,6372500);
INSERT INTO eod_data VALUES('AMD',20050429,14.25,14.37,14.08,14.23,6402200);
INSERT INTO eod_data VALUES('AMD',20050502,14.21,14.48,14.21,14.32,2880100);
INSERT INTO eod_data VALUES('AMD',20050503,14.26,14.46,14.25,14.36,3557000);
INSERT INTO eod_data VALUES('AMD',20050504,14.40,14.68,14.34,14.68,6278800);
INSERT INTO eod_data VALUES('AMD',20050505,14.68,14.89,14.62,14.74,7166800);
INSERT INTO eod_data VALUES('AMD',20050506,14.93,15.02,14.77,14.90,5544600);
INSERT INTO eod_data VALUES('AMD',20050509,15.08,15.13,14.90,15.05,6030000);
INSERT INTO eod_data VALUES('AMD',20050510,15.20,15.37,15.01,15.07,7282200);
INSERT INTO eod_data VALUES('AMD',20050511,15.14,15.21,14.85,15.09,5517600);
INSERT INTO eod_data VALUES('AMD',20050512,15.04,15.60,15.04,15.30,11786700);
INSERT INTO eod_data VALUES('AMD',20050513,15.33,15.85,15.28,15.48,8842100);
INSERT INTO eod_data VALUES('AMD',20050516,15.70,15.74,15.59,15.67,5532100);
INSERT INTO eod_data VALUES('AMD',20050517,15.52,15.69,15.38,15.67,6640300);
INSERT INTO eod_data VALUES('AMD',20050518,15.70,15.87,15.47,15.82,5654700);
INSERT INTO eod_data VALUES('AMD',20050519,15.82,16.12,15.78,15.86,6197700);
INSERT INTO eod_data VALUES('AMD',20050520,15.91,16.03,15.70,16.00,3881800);
INSERT INTO eod_data VALUES('AMD',20050523,16.12,16.15,15.82,15.95,6647100);
INSERT INTO eod_data VALUES('AMD',20050524,15.81,16.12,15.76,16.12,4004400);
INSERT INTO eod_data VALUES('AMD',20050525,16.00,16.18,15.98,16.16,5492900);
INSERT INTO eod_data VALUES('AMD',20050526,16.23,16.62,16.12,16.36,11518800);
INSERT INTO eod_data VALUES('AMD',20050527,16.30,16.49,16.11,16.21,3549600);
INSERT INTO eod_data VALUES('AMD',20050531,16.15,16.52,16.15,16.40,6980500);
INSERT INTO eod_data VALUES('AMD',20050601,16.35,16.79,16.30,16.72,6644100);
INSERT INTO eod_data VALUES('AMD',20050602,16.72,17.10,16.71,17.05,6383300);
INSERT INTO eod_data VALUES('AMD',20050603,17.10,17.34,17.03,17.08,7275000);
INSERT INTO eod_data VALUES('AMD',20050606,17.00,17.08,16.81,17.01,5947600);
INSERT INTO eod_data VALUES('AMD',20050607,17.20,18.05,17.19,17.56,17617900);
INSERT INTO eod_data VALUES('AMD',20050608,17.70,17.97,17.65,17.80,7278300);
INSERT INTO eod_data VALUES('AMD',20050609,17.79,18.34,17.52,18.21,10247800);
INSERT INTO eod_data VALUES('AMD',20050610,18.24,18.30,17.10,17.57,13572400);
INSERT INTO eod_data VALUES('AMD',20050613,17.45,17.65,17.17,17.32,5911400);
INSERT INTO eod_data VALUES('AMD',20050614,17.25,17.59,16.96,17.08,6266500);
INSERT INTO eod_data VALUES('AMD',20050615,17.25,17.29,16.58,17.05,9205800);
INSERT INTO eod_data VALUES('AMD',20050616,17.23,17.41,17.02,17.39,5040200);
INSERT INTO eod_data VALUES('AMD',20050617,17.69,17.70,17.23,17.44,5506000);
INSERT INTO eod_data VALUES('AMD',20050620,17.23,17.60,17.11,17.53,5211500);
INSERT INTO eod_data VALUES('AMD',20050621,17.48,17.80,17.48,17.80,5594600);
INSERT INTO eod_data VALUES('AMD',20050622,17.85,17.95,17.74,17.91,5810700);
INSERT INTO eod_data VALUES('AMD',20050623,17.88,18.23,17.51,17.62,7839600);
INSERT INTO eod_data VALUES('AMD',20050624,17.60,17.62,17.10,17.17,6166300);
INSERT INTO eod_data VALUES('AMD',20050627,17.11,17.22,16.63,16.65,6543100);
INSERT INTO eod_data VALUES('AMD',20050628,16.85,17.73,16.80,17.70,9802700);
INSERT INTO eod_data VALUES('AMD',20050629,17.69,17.70,17.20,17.37,5624500);
INSERT INTO eod_data VALUES('AMD',20050630,17.50,17.60,17.28,17.34,5957400);
INSERT INTO eod_data VALUES('AMD',20050701,17.34,17.52,17.22,17.45,3218300);
INSERT INTO eod_data VALUES('AMD',20050705,17.74,18.34,17.60,18.04,6587000);
INSERT INTO eod_data VALUES('AMD',20050706,18.05,18.55,18.02,18.51,9384600);
INSERT INTO eod_data VALUES('AMD',20050707,18.22,18.73,18.11,18.73,7478100);
INSERT INTO eod_data VALUES('AMD',20050708,18.69,19.03,18.65,18.94,8627900);
INSERT INTO eod_data VALUES('AMD',20050711,19.05,19.23,18.71,19.01,7814000);
INSERT INTO eod_data VALUES('AMD',20050712,18.93,19.42,18.90,19.37,10559300);
INSERT INTO eod_data VALUES('AMD',20050713,19.20,19.39,19.06,19.25,12919900);
INSERT INTO eod_data VALUES('AMD',20050714,19.77,20.01,19.08,19.88,22405500);
INSERT INTO eod_data VALUES('AMD',20050715,19.87,20.17,19.64,20.01,9050800);
INSERT INTO eod_data VALUES('AMD',20050718,19.95,20.02,19.78,19.94,5238900);
INSERT INTO eod_data VALUES('AMD',20050719,20.02,20.84,20.00,20.67,11961000);
INSERT INTO eod_data VALUES('AMD',20050720,20.25,20.80,20.00,20.59,9172800);
INSERT INTO eod_data VALUES('AMD',20050721,20.51,20.56,20.21,20.37,7940000);
INSERT INTO eod_data VALUES('AMD',20050722,20.40,20.65,20.30,20.49,5143200);
INSERT INTO eod_data VALUES('AMD',20050725,20.22,20.36,19.69,19.75,8477100);
INSERT INTO eod_data VALUES('AMD',20050726,19.70,20.20,19.20,19.85,11515000);
INSERT INTO eod_data VALUES('AMD',20050727,19.92,20.12,19.73,20.10,6816700);
INSERT INTO eod_data VALUES('AMD',20050728,20.02,20.31,19.97,20.27,5127400);
INSERT INTO eod_data VALUES('AMD',20050729,20.19,20.36,20.05,20.08,3899000);
INSERT INTO eod_data VALUES('AMD',20050801,20.08,20.18,19.83,20.05,6117100);
INSERT INTO eod_data VALUES('AMD',20050802,20.20,20.55,20.13,20.42,4917900);
INSERT INTO eod_data VALUES('AMD',20050803,20.26,20.70,20.24,20.65,3987700);
INSERT INTO eod_data VALUES('AMD',20050804,20.48,20.54,20.12,20.15,3815300);
INSERT INTO eod_data VALUES('AMD',20050805,20.05,20.37,19.82,19.91,3583000);
INSERT INTO eod_data VALUES('AMD',20050808,20.08,20.33,19.91,19.96,3984700);
INSERT INTO eod_data VALUES('AMD',20050809,20.38,20.73,20.28,20.42,6556700);
INSERT INTO eod_data VALUES('AMD',20050810,20.70,21.30,20.55,20.60,9750200);
INSERT INTO eod_data VALUES('AMD',20050811,20.45,20.97,20.40,20.69,6674600);
INSERT INTO eod_data VALUES('AMD',20050812,20.55,20.84,20.27,20.70,6104900);
INSERT INTO eod_data VALUES('AMD',20050815,20.63,20.99,20.61,20.85,3994900);
INSERT INTO eod_data VALUES('AMD',20050816,20.77,20.80,20.28,20.30,3745300);
INSERT INTO eod_data VALUES('AMD',20050817,20.50,21.27,20.46,21.19,10369500);
INSERT INTO eod_data VALUES('AMD',20050818,20.93,21.16,20.82,20.87,6369500);
INSERT INTO eod_data VALUES('AMD',20050819,21.14,21.15,20.42,20.55,6368700);
INSERT INTO eod_data VALUES('AMD',20050822,20.67,20.90,20.52,20.63,4927400);
INSERT INTO eod_data VALUES('AMD',20050823,20.72,20.87,20.44,20.50,4523100);
INSERT INTO eod_data VALUES('AMD',20050824,20.40,20.91,20.35,20.65,4561800);
INSERT INTO eod_data VALUES('AMD',20050825,20.61,21.00,20.61,20.99,4299900);
INSERT INTO eod_data VALUES('AMD',20050826,20.95,21.18,20.90,21.00,4778700);
INSERT INTO eod_data VALUES('AMD',20050829,20.90,21.22,20.79,20.84,5553100);
INSERT INTO eod_data VALUES('AMD',20050830,20.81,20.90,20.30,20.37,8509300);
INSERT INTO eod_data VALUES('AMD',20050831,20.37,20.78,20.35,20.77,6959900);
INSERT INTO eod_data VALUES('AMD',20050901,20.73,21.06,20.69,20.88,6325100);
INSERT INTO eod_data VALUES('AMD',20050902,21.04,21.10,20.87,20.90,3155100);
INSERT INTO eod_data VALUES('AMD',20050906,21.05,21.55,20.96,21.52,5535700);
INSERT INTO eod_data VALUES('AMD',20050907,21.45,22.69,21.45,22.55,11772600);
INSERT INTO eod_data VALUES('AMD',20050908,22.45,23.09,22.37,23.08,11344300);
INSERT INTO eod_data VALUES('AMD',20050909,23.10,24.03,23.10,23.85,12872900);
INSERT INTO eod_data VALUES('AMD',20050912,23.71,23.95,23.34,23.38,8076200);
INSERT INTO eod_data VALUES('AMD',20050913,23.49,23.84,22.84,23.30,10151000);
INSERT INTO eod_data VALUES('AMD',20050914,23.38,23.79,23.21,23.63,8454500);
INSERT INTO eod_data VALUES('AMD',20050915,23.57,23.78,23.42,23.64,6342000);
INSERT INTO eod_data VALUES('AMD',20050916,23.71,23.75,22.41,22.65,14001500);
INSERT INTO eod_data VALUES('AMD',20050919,22.52,22.66,21.80,22.34,7757700);
INSERT INTO eod_data VALUES('AMD',20050920,22.95,23.28,22.69,23.00,9081600);
INSERT INTO eod_data VALUES('AMD',20050921,22.32,22.46,22.06,22.10,8853700);
INSERT INTO eod_data VALUES('AMD',20050922,22.00,22.50,21.91,22.21,9231700);
INSERT INTO eod_data VALUES('AMD',20050923,21.80,23.01,21.77,22.98,11049200);
INSERT INTO eod_data VALUES('AMD',20050926,23.76,24.17,23.20,23.63,16600400);
INSERT INTO eod_data VALUES('AMD',20050927,23.79,23.97,23.49,23.77,9084000);
INSERT INTO eod_data VALUES('AMD',20050928,23.94,24.68,23.78,24.17,11236600);
INSERT INTO eod_data VALUES('AMD',20050929,24.32,24.96,24.11,24.87,9408500);
INSERT INTO eod_data VALUES('AMD',20050930,24.95,25.75,24.86,25.20,16215900);
INSERT INTO eod_data VALUES('AMD',20051003,25.47,26.07,25.38,25.66,11878400);
INSERT INTO eod_data VALUES('AMD',20051004,25.75,25.79,24.32,24.36,14023100);
INSERT INTO eod_data VALUES('AMD',20051005,24.56,24.87,23.95,24.00,11701700);
INSERT INTO eod_data VALUES('AMD',20051006,24.15,24.47,23.59,23.83,12164100);
INSERT INTO eod_data VALUES('AMD',20051007,24.01,24.26,23.78,24.00,6828100);
INSERT INTO eod_data VALUES('AMD',20051010,24.30,24.45,23.05,23.11,10073100);
INSERT INTO eod_data VALUES('AMD',20051011,23.34,24.00,22.70,24.00,15788100);
INSERT INTO eod_data VALUES('AMD',20051012,22.95,22.95,20.50,21.00,43240700);
INSERT INTO eod_data VALUES('AMD',20051013,21.30,21.78,20.87,21.63,14308600);
INSERT INTO eod_data VALUES('AMD',20051014,21.87,22.15,20.66,21.19,15694300);
INSERT INTO eod_data VALUES('AMD',20051017,21.36,21.60,21.22,21.37,5728900);
INSERT INTO eod_data VALUES('AMD',20051018,21.52,21.63,20.83,21.05,8702400);
INSERT INTO eod_data VALUES('AMD',20051019,20.63,21.35,20.22,21.34,12361500);
INSERT INTO eod_data VALUES('AMD',20051020,21.44,21.79,20.93,21.00,10108700);
INSERT INTO eod_data VALUES('AMD',20051021,21.16,21.95,21.12,21.85,12124000);
INSERT INTO eod_data VALUES('AMD',20051024,22.00,22.20,21.50,22.12,9279000);
INSERT INTO eod_data VALUES('AMD',20051025,22.15,22.46,21.93,22.35,8644400);
INSERT INTO eod_data VALUES('AMD',20051026,22.35,23.04,22.20,22.82,11520300);
INSERT INTO eod_data VALUES('AMD',20051027,22.60,22.66,21.80,21.82,10273000);
INSERT INTO eod_data VALUES('AMD',20051028,22.08,22.40,21.43,22.32,8184900);
INSERT INTO eod_data VALUES('AMD',20051031,22.45,23.43,22.43,23.22,11308700);
INSERT INTO eod_data VALUES('AMD',20051101,22.93,23.25,22.78,23.08,8841300);
INSERT INTO eod_data VALUES('AMD',20051102,23.08,24.33,23.08,24.20,13199600);
INSERT INTO eod_data VALUES('AMD',20051103,24.65,24.69,24.10,24.50,7748100);
INSERT INTO eod_data VALUES('AMD',20051104,24.46,24.83,24.23,24.63,6957800);
INSERT INTO eod_data VALUES('AMD',20051107,24.76,24.99,24.53,24.89,8676300);
INSERT INTO eod_data VALUES('AMD',20051108,24.98,24.98,24.37,24.54,7663900);
INSERT INTO eod_data VALUES('AMD',20051109,24.58,24.60,23.97,24.52,10423400);
INSERT INTO eod_data VALUES('AMD',20051110,24.67,24.89,24.35,24.82,7454200);
INSERT INTO eod_data VALUES('AMD',20051111,24.76,24.97,24.68,24.76,5377500);
INSERT INTO eod_data VALUES('AMD',20051114,24.78,25.38,24.76,25.00,10641800);
INSERT INTO eod_data VALUES('AMD',20051115,25.87,26.53,25.32,25.50,33769000);
INSERT INTO eod_data VALUES('AMD',20051116,25.21,25.80,25.20,25.55,10700500);
INSERT INTO eod_data VALUES('AMD',20051117,25.77,26.00,25.43,25.89,6618300);
INSERT INTO eod_data VALUES('AMD',20051118,26.25,26.95,26.25,26.74,16000100);
INSERT INTO eod_data VALUES('AMD',20051121,27.00,27.35,26.93,27.04,17039700);
INSERT INTO eod_data VALUES('AMD',20051122,26.95,27.34,26.86,27.09,12986700);
INSERT INTO eod_data VALUES('AMD',20051123,27.21,27.36,26.05,26.22,13401100);
INSERT INTO eod_data VALUES('AMD',20051125,26.50,26.83,26.35,26.52,4396500);
INSERT INTO eod_data VALUES('AMD',20051128,26.68,26.81,26.34,26.49,7317700);
INSERT INTO eod_data VALUES('AMD',20051129,26.35,26.45,25.31,25.58,13624300);
INSERT INTO eod_data VALUES('AMD',20051130,25.35,26.35,25.30,26.18,8302400);
INSERT INTO eod_data VALUES('AMD',20051201,26.55,27.42,26.36,27.41,12189300);
INSERT INTO eod_data VALUES('AMD',20051202,27.46,28.25,27.20,27.95,13250700);
INSERT INTO eod_data VALUES('AMD',20051205,27.77,27.77,27.16,27.27,7808900);
INSERT INTO eod_data VALUES('AMD',20051206,27.43,27.63,26.85,26.95,7712400);
INSERT INTO eod_data VALUES('AMD',20051207,26.97,27.17,26.46,26.67,6607300);
INSERT INTO eod_data VALUES('AMD',20051208,26.67,26.75,25.25,25.65,14486300);
INSERT INTO eod_data VALUES('AMD',20051209,25.93,27.05,25.87,26.90,11302800);
INSERT INTO eod_data VALUES('AMD',20051212,27.20,27.65,26.87,26.99,9403700);
INSERT INTO eod_data VALUES('AMD',20051213,26.89,27.25,26.66,27.03,6879900);
INSERT INTO eod_data VALUES('AMD',20051214,27.03,27.63,26.70,27.55,9455800);
INSERT INTO eod_data VALUES('AMD',20051215,27.54,27.97,27.42,27.90,7287300);
INSERT INTO eod_data VALUES('AMD',20051216,28.36,28.37,27.83,28.17,10254900);
INSERT INTO eod_data VALUES('AMD',20051219,27.81,28.28,27.67,28.12,10673000);
INSERT INTO eod_data VALUES('AMD',20051220,27.92,29.77,27.91,29.22,15757800);
INSERT INTO eod_data VALUES('AMD',20051221,29.24,29.52,29.02,29.34,5939000);
INSERT INTO eod_data VALUES('AMD',20051222,29.49,30.35,29.49,30.02,11370000);
INSERT INTO eod_data VALUES('AMD',20051223,30.01,30.65,30.01,30.50,5348800);
INSERT INTO eod_data VALUES('AMD',20051227,30.77,31.38,30.65,31.20,9538000);
INSERT INTO eod_data VALUES('AMD',20051228,31.25,31.75,31.07,31.70,9603100);
INSERT INTO eod_data VALUES('AMD',20051229,31.61,31.84,30.27,30.53,11510800);
INSERT INTO eod_data VALUES('AMD',20051230,30.40,30.75,30.16,30.60,6541400);
INSERT INTO eod_data VALUES('AMD',20060103,31.02,32.58,30.88,32.40,16651600);
INSERT INTO eod_data VALUES('AMD',20060104,32.50,33.10,32.45,32.56,11303900);
INSERT INTO eod_data VALUES('AMD',20060105,32.51,33.94,32.51,33.68,13807600);
INSERT INTO eod_data VALUES('AMD',20060106,33.90,34.25,32.95,33.78,13309700);
INSERT INTO eod_data VALUES('AMD',20060109,33.75,33.98,33.12,33.25,9982600);
INSERT INTO eod_data VALUES('AMD',20060110,33.24,34.97,32.91,34.93,16312400);
INSERT INTO eod_data VALUES('AMD',20060111,35.05,36.47,35.00,36.27,15875200);
INSERT INTO eod_data VALUES('AMD',20060112,36.38,37.46,34.95,35.35,25450500);
INSERT INTO eod_data VALUES('AMD',20060113,34.19,34.85,33.22,34.13,23472500);
INSERT INTO eod_data VALUES('AMD',20060117,32.46,33.12,32.15,32.86,21908200);
INSERT INTO eod_data VALUES('AMD',20060118,32.86,34.38,32.33,34.15,30139000);
INSERT INTO eod_data VALUES('AMD',20060119,38.10,38.40,36.50,37.13,44675700);
INSERT INTO eod_data VALUES('AMD',20060120,36.60,36.80,35.25,35.70,26476800);
INSERT INTO eod_data VALUES('AMD',20060123,35.85,36.30,34.67,35.47,12239500);
INSERT INTO eod_data VALUES('AMD',20060124,35.61,36.79,35.17,36.77,27094600);
INSERT INTO eod_data VALUES('AMD',20060125,37.20,38.38,36.82,38.38,19569100);
INSERT INTO eod_data VALUES('AMD',20060126,38.82,40.64,38.76,40.41,31671000);
INSERT INTO eod_data VALUES('AMD',20060127,40.41,40.79,39.36,39.85,14215500);
INSERT INTO eod_data VALUES('AMD',20060130,39.62,41.65,39.61,41.40,14342200);
INSERT INTO eod_data VALUES('AMD',20060131,41.05,42.01,40.49,41.80,15533200);
INSERT INTO eod_data VALUES('AMD',20060201,41.30,42.18,40.52,42.10,15271100);
INSERT INTO eod_data VALUES('AMD',20060202,41.98,42.42,40.62,41.02,15358400);
INSERT INTO eod_data VALUES('AMD',20060203,41.06,41.10,39.44,39.54,16528400);
INSERT INTO eod_data VALUES('AMD',20060206,40.10,41.23,39.84,41.22,11610900);
INSERT INTO eod_data VALUES('AMD',20060207,41.00,41.27,40.05,41.01,11218900);
INSERT INTO eod_data VALUES('AMD',20060208,41.35,41.65,40.17,40.86,10415400);
INSERT INTO eod_data VALUES('AMD',20060209,41.10,42.09,39.91,40.06,12415700);
INSERT INTO eod_data VALUES('AMD',20060210,40.10,40.55,39.17,40.10,10458300);
INSERT INTO eod_data VALUES('AMD',20060213,39.88,39.90,38.65,38.96,10932600);
INSERT INTO eod_data VALUES('AMD',20060214,39.30,40.31,38.32,40.22,14075500);
INSERT INTO eod_data VALUES('AMD',20060215,40.00,40.47,39.50,40.24,9087000);
INSERT INTO eod_data VALUES('AMD',20060216,40.59,41.82,40.25,41.74,11685000);
INSERT INTO eod_data VALUES('AMD',20060217,40.00,41.06,39.73,40.33,21326400);
INSERT INTO eod_data VALUES('AMD',20060221,40.58,41.10,39.92,40.05,13911400);
INSERT INTO eod_data VALUES('AMD',20060222,39.95,40.99,39.37,40.80,13358000);
INSERT INTO eod_data VALUES('AMD',20060223,40.51,41.20,40.30,40.39,11893600);
INSERT INTO eod_data VALUES('AMD',20060224,40.65,40.99,40.09,40.54,8326800);
INSERT INTO eod_data VALUES('AMD',20060227,40.70,41.15,40.57,40.62,6902800);
INSERT INTO eod_data VALUES('AMD',20060228,40.79,40.90,38.62,38.67,18218100);
INSERT INTO eod_data VALUES('AMD',20060301,39.00,40.37,39.00,40.07,14523200);
INSERT INTO eod_data VALUES('AMD',20060302,40.70,41.34,40.35,41.33,14457200);
INSERT INTO eod_data VALUES('AMD',20060303,41.76,42.70,39.04,39.51,38674000);
INSERT INTO eod_data VALUES('AMD',20060306,39.90,40.25,38.43,39.39,18729500);
INSERT INTO eod_data VALUES('AMD',20060307,39.29,39.58,38.16,38.27,15675700);
INSERT INTO eod_data VALUES('AMD',20060308,37.88,37.89,36.11,37.09,23828100);
INSERT INTO eod_data VALUES('AMD',20060309,37.12,37.83,36.19,36.21,14347100);
INSERT INTO eod_data VALUES('AMD',20060310,36.00,37.42,35.60,36.63,17872700);
INSERT INTO eod_data VALUES('AMD',20060313,35.50,36.00,33.76,34.00,33838000);
INSERT INTO eod_data VALUES('AMD',20060314,33.70,35.09,32.59,34.99,42295300);
INSERT INTO eod_data VALUES('AMD',20060315,35.17,35.59,34.22,35.12,22690900);
INSERT INTO eod_data VALUES('AMD',20060316,35.50,35.63,33.99,34.08,13240000);
INSERT INTO eod_data VALUES('AMD',20060317,34.01,34.54,33.00,33.95,17733500);
INSERT INTO eod_data VALUES('AMD',20060320,33.94,34.57,33.72,34.15,10171000);
INSERT INTO eod_data VALUES('AMD',20060321,34.29,35.89,33.84,34.44,14950400);
INSERT INTO eod_data VALUES('AMD',20060322,33.90,34.71,33.52,34.37,21191200);
INSERT INTO eod_data VALUES('AMD',20060323,35.05,36.13,34.74,34.75,22824900);
INSERT INTO eod_data VALUES('AMD',20060324,34.90,36.16,34.75,36.13,11717400);
INSERT INTO eod_data VALUES('AMD',20060327,35.96,36.08,35.18,35.33,12064300);
INSERT INTO eod_data VALUES('AMD',20060328,35.25,35.25,33.60,34.09,15609200);
INSERT INTO eod_data VALUES('AMD',20060329,34.25,34.65,33.50,34.29,21584600);
INSERT INTO eod_data VALUES('AMD',20060330,34.20,34.35,33.55,33.59,13790700);
INSERT INTO eod_data VALUES('AMD',20060331,33.60,33.95,32.95,33.16,13503200);
INSERT INTO eod_data VALUES('AMD',20060403,32.20,33.60,32.17,33.18,21450800);
INSERT INTO eod_data VALUES('AMD',20060404,33.35,34.05,33.08,33.43,14143700);
INSERT INTO eod_data VALUES('AMD',20060405,33.75,34.85,33.61,34.78,13431400);
INSERT INTO eod_data VALUES('AMD',20060406,34.78,35.40,34.10,34.70,13344300);
INSERT INTO eod_data VALUES('AMD',20060407,34.97,35.09,33.66,33.69,11278600);
INSERT INTO eod_data VALUES('AMD',20060410,33.62,34.60,33.50,34.57,12375100);
INSERT INTO eod_data VALUES('AMD',20060411,34.92,35.02,34.12,34.35,9598000);
INSERT INTO eod_data VALUES('AMD',20060412,34.70,35.75,34.44,35.42,24808100);
INSERT INTO eod_data VALUES('AMD',20060413,33.82,33.82,31.61,31.80,60874000);
INSERT INTO eod_data VALUES('AMD',20060417,31.94,32.00,29.97,30.60,31526100);
INSERT INTO eod_data VALUES('AMD',20060418,30.67,31.50,30.42,31.23,22098500);
INSERT INTO eod_data VALUES('AMD',20060419,31.39,32.24,31.14,31.54,20978100);
INSERT INTO eod_data VALUES('AMD',20060420,31.54,31.95,31.05,31.38,16661000);
INSERT INTO eod_data VALUES('AMD',20060421,31.65,31.98,31.41,31.73,12806300);
INSERT INTO eod_data VALUES('AMD',20060424,31.90,32.90,31.41,32.81,13874900);
INSERT INTO eod_data VALUES('AMD',20060425,32.81,33.65,32.63,33.41,14070400);
INSERT INTO eod_data VALUES('AMD',20060426,33.50,33.76,32.57,32.80,10757300);
INSERT INTO eod_data VALUES('AMD',20060427,32.60,33.21,32.15,32.80,11648000);
INSERT INTO eod_data VALUES('AMD',20060428,32.55,32.67,32.00,32.35,10383500);
INSERT INTO eod_data VALUES('AMD',20060501,32.52,32.69,31.78,31.79,7425000);
INSERT INTO eod_data VALUES('AMD',20060502,31.83,32.74,31.83,32.62,8128000);
INSERT INTO eod_data VALUES('AMD',20060503,32.60,33.36,32.52,33.27,8895000);
INSERT INTO eod_data VALUES('AMD',20060504,33.46,33.97,33.22,33.95,7742100);
INSERT INTO eod_data VALUES('AMD',20060505,34.37,34.50,33.62,34.43,8404300);
INSERT INTO eod_data VALUES('AMD',20060508,34.05,34.42,33.90,33.95,5861800);
INSERT INTO eod_data VALUES('AMD',20060509,33.69,34.28,33.30,34.16,9071700);
INSERT INTO eod_data VALUES('AMD',20060510,33.95,33.98,32.82,32.83,12279700);
INSERT INTO eod_data VALUES('AMD',20060511,33.10,33.10,31.25,31.49,17163300);
INSERT INTO eod_data VALUES('AMD',20060512,31.70,32.32,31.25,31.66,14359300);
INSERT INTO eod_data VALUES('AMD',20060515,31.60,32.39,30.67,31.12,11946600);
INSERT INTO eod_data VALUES('AMD',20060516,30.90,30.96,29.68,30.81,17910900);
INSERT INTO eod_data VALUES('AMD',20060517,30.90,31.49,30.69,30.77,12706500);
INSERT INTO eod_data VALUES('AMD',20060518,30.94,31.41,30.45,31.35,24101600);
INSERT INTO eod_data VALUES('AMD',20060519,34.24,34.96,33.56,34.95,48622600);
INSERT INTO eod_data VALUES('AMD',20060522,34.45,34.75,32.44,33.18,22734300);
INSERT INTO eod_data VALUES('AMD',20060523,33.72,34.00,31.74,31.79,16162800);
INSERT INTO eod_data VALUES('AMD',20060524,31.90,32.86,30.58,31.18,20777700);
INSERT INTO eod_data VALUES('AMD',20060525,31.51,31.51,30.25,30.97,19435300);
INSERT INTO eod_data VALUES('AMD',20060526,31.19,31.95,30.80,31.63,9822000);
INSERT INTO eod_data VALUES('AMD',20060530,31.39,31.55,30.31,30.48,11393900);
INSERT INTO eod_data VALUES('AMD',20060531,30.95,31.23,30.41,30.89,10191700);
INSERT INTO eod_data VALUES('AMD',20060601,31.05,31.43,30.45,31.39,14435600);
INSERT INTO eod_data VALUES('AMD',20060602,31.52,31.92,29.95,30.10,21206200);
INSERT INTO eod_data VALUES('AMD',20060605,30.05,30.14,29.01,29.06,17070500);
INSERT INTO eod_data VALUES('AMD',20060606,29.10,29.35,28.55,28.95,18034100);
INSERT INTO eod_data VALUES('AMD',20060607,28.94,29.33,27.92,28.00,17354700);
INSERT INTO eod_data VALUES('AMD',20060608,27.37,27.70,26.23,27.03,30623200);
INSERT INTO eod_data VALUES('AMD',20060609,27.40,28.03,26.65,26.75,14963900);
INSERT INTO eod_data VALUES('AMD',20060612,26.80,26.97,25.60,25.68,14352200);
INSERT INTO eod_data VALUES('AMD',20060613,25.46,26.30,24.37,24.39,23859200);
INSERT INTO eod_data VALUES('AMD',20060614,24.98,25.72,24.60,25.11,24169600);
INSERT INTO eod_data VALUES('AMD',20060615,25.40,26.30,25.35,26.11,14073700);
INSERT INTO eod_data VALUES('AMD',20060616,26.11,26.38,25.50,25.64,11824000);
INSERT INTO eod_data VALUES('AMD',20060619,25.85,26.02,24.90,24.95,10917900);
INSERT INTO eod_data VALUES('AMD',20060620,24.90,25.30,24.62,24.87,10477300);
INSERT INTO eod_data VALUES('AMD',20060621,24.86,25.90,24.75,25.42,12169800);
INSERT INTO eod_data VALUES('AMD',20060622,25.41,25.89,25.06,25.37,11472200);
INSERT INTO eod_data VALUES('AMD',20060623,25.75,25.79,25.13,25.14,9199600);
INSERT INTO eod_data VALUES('AMD',20060626,25.30,25.38,24.37,24.66,11922600);
INSERT INTO eod_data VALUES('AMD',20060627,24.66,24.66,23.46,24.26,19713100);
INSERT INTO eod_data VALUES('AMD',20060628,24.33,24.46,23.70,23.89,12024800);
INSERT INTO eod_data VALUES('AMD',20060629,24.10,24.88,23.86,24.81,11133300);
INSERT INTO eod_data VALUES('AMD',20060630,24.94,24.99,24.16,24.42,9433500);
INSERT INTO eod_data VALUES('AMD',20060703,24.48,24.72,24.24,24.60,4734200);
INSERT INTO eod_data VALUES('AMD',20060705,24.31,24.43,23.83,23.90,11446700);
INSERT INTO eod_data VALUES('AMD',20060706,24.07,24.39,23.66,23.83,12589300);
INSERT INTO eod_data VALUES('AMD',20060707,22.81,23.80,22.45,23.56,28935400);
INSERT INTO eod_data VALUES('AMD',20060710,23.71,23.91,22.33,22.51,15458100);
INSERT INTO eod_data VALUES('AMD',20060711,22.35,23.08,22.02,22.98,14585400);
INSERT INTO eod_data VALUES('AMD',20060712,22.90,23.08,22.45,22.84,17808500);
INSERT INTO eod_data VALUES('AMD',20060713,22.73,23.24,22.10,22.13,18827600);
INSERT INTO eod_data VALUES('AMD',20060714,22.08,22.30,21.23,21.60,13544500);
INSERT INTO eod_data VALUES('AMD',20060717,21.35,21.78,20.79,20.92,15542600);
INSERT INTO eod_data VALUES('AMD',20060718,20.71,21.19,20.08,20.55,16588100);
INSERT INTO eod_data VALUES('AMD',20060719,20.78,21.66,20.38,21.46,18321100);
INSERT INTO eod_data VALUES('AMD',20060720,21.90,22.10,21.16,21.65,31079200);
INSERT INTO eod_data VALUES('AMD',20060721,19.78,19.80,18.23,18.26,41369300);
INSERT INTO eod_data VALUES('AMD',20060724,17.62,17.73,16.90,17.39,57349300);
INSERT INTO eod_data VALUES('AMD',20060725,17.39,18.05,17.18,17.80,27140900);
INSERT INTO eod_data VALUES('AMD',20060726,17.88,18.50,17.57,18.25,19998700);
INSERT INTO eod_data VALUES('AMD',20060727,18.30,18.62,18.01,18.06,19522900);
INSERT INTO eod_data VALUES('AMD',20060728,18.00,19.10,17.88,19.10,20621800);
INSERT INTO eod_data VALUES('AMD',20060731,19.20,19.65,19.05,19.39,17258400);
INSERT INTO eod_data VALUES('AMD',20060801,19.65,19.73,18.84,19.10,22481800);
INSERT INTO eod_data VALUES('AMD',20060802,19.26,20.03,19.26,19.60,17211500);
INSERT INTO eod_data VALUES('AMD',20060803,19.46,20.74,19.44,20.45,20865900);
INSERT INTO eod_data VALUES('AMD',20060804,20.88,21.20,20.12,20.47,20485500);
INSERT INTO eod_data VALUES('AMD',20060807,20.28,20.85,20.10,20.22,13926800);
INSERT INTO eod_data VALUES('AMD',20060808,20.28,20.69,19.95,20.12,15636200);
INSERT INTO eod_data VALUES('AMD',20060809,20.50,20.59,19.75,19.85,15281700);
INSERT INTO eod_data VALUES('AMD',20060810,19.77,20.19,19.60,20.01,10919200);
INSERT INTO eod_data VALUES('AMD',20060811,19.93,20.00,19.37,19.78,12436700);
INSERT INTO eod_data VALUES('AMD',20060814,19.93,20.34,19.59,19.87,14513700);
INSERT INTO eod_data VALUES('AMD',20060815,20.35,20.93,20.18,20.87,16428000);
INSERT INTO eod_data VALUES('AMD',20060816,21.25,22.68,20.89,22.57,24683500);
INSERT INTO eod_data VALUES('AMD',20060817,23.16,24.76,23.11,24.20,49278900);
INSERT INTO eod_data VALUES('AMD',20060818,23.49,24.16,22.52,23.93,36285000);
INSERT INTO eod_data VALUES('AMD',20060821,23.67,23.71,23.29,23.40,16748600);
INSERT INTO eod_data VALUES('AMD',20060822,23.90,25.22,23.50,24.88,39580100);
INSERT INTO eod_data VALUES('AMD',20060823,25.19,25.72,24.75,24.90,23528200);
INSERT INTO eod_data VALUES('AMD',20060824,25.20,25.31,24.61,24.76,15497400);
INSERT INTO eod_data VALUES('AMD',20060825,24.69,24.96,24.32,24.56,11914700);
INSERT INTO eod_data VALUES('AMD',20060828,24.54,24.84,23.85,23.92,17501200);
INSERT INTO eod_data VALUES('AMD',20060829,23.95,24.44,23.70,24.40,17464300);
INSERT INTO eod_data VALUES('AMD',20060830,24.54,25.16,24.45,25.03,14566700);
INSERT INTO eod_data VALUES('AMD',20060831,25.21,25.25,24.68,24.99,11158300);
INSERT INTO eod_data VALUES('AMD',20060901,25.25,25.25,24.51,24.66,11209500);
INSERT INTO eod_data VALUES('AMD',20060905,25.20,26.23,24.84,26.22,22194900);
INSERT INTO eod_data VALUES('AMD',20060906,25.85,26.14,24.51,24.53,21067500);
INSERT INTO eod_data VALUES('AMD',20060907,23.89,25.01,23.72,24.59,31465300);
INSERT INTO eod_data VALUES('AMD',20060908,24.76,25.82,24.65,25.80,24543000);
INSERT INTO eod_data VALUES('AMD',20060911,25.48,26.07,25.36,25.66,18259600);
INSERT INTO eod_data VALUES('AMD',20060912,26.07,26.67,25.80,26.48,23312900);
INSERT INTO eod_data VALUES('AMD',20060913,26.58,27.42,26.39,27.15,23295800);
INSERT INTO eod_data VALUES('AMD',20060914,26.67,27.37,26.64,27.02,14122100);
INSERT INTO eod_data VALUES('AMD',20060915,27.41,27.65,26.52,26.53,18200700);
INSERT INTO eod_data VALUES('AMD',20060918,26.58,27.51,26.52,27.32,16690200);
INSERT INTO eod_data VALUES('AMD',20060919,27.30,27.32,26.41,26.93,14328400);
INSERT INTO eod_data VALUES('AMD',20060920,27.22,27.56,27.05,27.38,13194800);
INSERT INTO eod_data VALUES('AMD',20060921,27.58,27.90,26.84,26.98,16597500);
INSERT INTO eod_data VALUES('AMD',20060922,26.80,26.83,25.64,26.21,24661000);
INSERT INTO eod_data VALUES('AMD',20060925,26.40,27.17,25.74,26.77,22639300);
INSERT INTO eod_data VALUES('AMD',20060926,26.60,26.81,25.65,25.99,25131500);
INSERT INTO eod_data VALUES('AMD',20060927,25.85,26.51,25.27,25.32,26584900);
INSERT INTO eod_data VALUES('AMD',20060928,25.06,25.30,24.66,25.07,21532400);
INSERT INTO eod_data VALUES('AMD',20060929,25.33,25.50,24.78,24.85,12732700);
INSERT INTO eod_data VALUES('AMD',20061002,24.86,25.05,24.40,24.81,17819000);
INSERT INTO eod_data VALUES('AMD',20061003,24.50,24.51,23.79,24.13,19087600);
INSERT INTO eod_data VALUES('AMD',20061004,24.10,25.10,23.95,25.03,17870000);
INSERT INTO eod_data VALUES('AMD',20061005,24.80,25.24,24.60,25.11,17309100);
INSERT INTO eod_data VALUES('AMD',20061006,24.66,24.80,23.96,24.01,17338100);
INSERT INTO eod_data VALUES('AMD',20061009,24.25,24.62,22.95,23.00,34092900);
INSERT INTO eod_data VALUES('AMD',20061010,23.21,23.73,22.87,23.14,27699800);
INSERT INTO eod_data VALUES('AMD',20061011,23.08,24.56,22.87,24.27,29329700);
INSERT INTO eod_data VALUES('AMD',20061012,24.45,24.72,24.04,24.69,19521200);
INSERT INTO eod_data VALUES('AMD',20061013,24.57,25.40,24.57,25.23,19368900);
INSERT INTO eod_data VALUES('AMD',20061016,25.35,25.69,25.14,25.38,17732600);
INSERT INTO eod_data VALUES('AMD',20061017,24.82,24.90,24.07,24.48,22551200);
INSERT INTO eod_data VALUES('AMD',20061018,24.80,25.16,24.08,24.23,43880400);
INSERT INTO eod_data VALUES('AMD',20061019,21.99,22.00,20.91,21.01,96558896);
INSERT INTO eod_data VALUES('AMD',20061020,21.18,21.18,20.00,20.12,51602200);
INSERT INTO eod_data VALUES('AMD',20061023,20.22,20.87,20.15,20.24,34265000);
INSERT INTO eod_data VALUES('AMD',20061024,20.35,20.64,20.28,20.32,37607200);
INSERT INTO eod_data VALUES('AMD',20061025,20.35,20.93,20.35,20.83,30143900);
INSERT INTO eod_data VALUES('AMD',20061026,21.25,21.68,21.00,21.50,33039900);
INSERT INTO eod_data VALUES('AMD',20061027,21.35,21.79,20.74,20.86,28109600);
INSERT INTO eod_data VALUES('AMD',20061030,20.96,21.50,20.82,21.32,19950000);
INSERT INTO eod_data VALUES('AMD',20061031,21.42,21.57,20.95,21.27,17723100);
INSERT INTO eod_data VALUES('AMD',20061101,21.24,21.34,20.67,20.73,23512000);
INSERT INTO eod_data VALUES('AMD',20061102,20.62,21.06,20.56,20.85,16835100);
INSERT INTO eod_data VALUES('AMD',20061103,20.95,21.09,20.81,20.88,17721000);
INSERT INTO eod_data VALUES('AMD',20061106,21.12,21.48,21.06,21.39,17926000);
INSERT INTO eod_data VALUES('AMD',20061107,21.40,21.98,21.40,21.56,18721900);
INSERT INTO eod_data VALUES('AMD',20061108,21.38,21.50,20.84,21.25,20671700);
INSERT INTO eod_data VALUES('AMD',20061109,21.54,21.60,20.80,20.89,21304800);
INSERT INTO eod_data VALUES('AMD',20061110,20.83,21.16,20.82,21.07,12331400);
INSERT INTO eod_data VALUES('AMD',20061113,21.06,21.37,21.01,21.20,17102900);
INSERT INTO eod_data VALUES('AMD',20061114,21.13,21.41,20.79,21.34,23653600);
INSERT INTO eod_data VALUES('AMD',20061115,21.47,21.92,21.35,21.71,25128000);
INSERT INTO eod_data VALUES('AMD',20061116,21.90,21.95,21.38,21.74,17888100);
INSERT INTO eod_data VALUES('AMD',20061117,21.51,21.70,21.31,21.45,14748100);
INSERT INTO eod_data VALUES('AMD',20061120,21.41,21.56,21.21,21.44,16080000);
INSERT INTO eod_data VALUES('AMD',20061121,21.41,21.65,21.05,21.24,20001600);
INSERT INTO eod_data VALUES('AMD',20061122,21.55,21.85,21.30,21.77,15605000);
INSERT INTO eod_data VALUES('AMD',20061124,21.58,21.97,21.54,21.80,5403400);
INSERT INTO eod_data VALUES('AMD',20061127,21.72,22.33,21.62,21.83,24461100);
INSERT INTO eod_data VALUES('AMD',20061128,21.80,22.09,21.61,21.93,15159700);
INSERT INTO eod_data VALUES('AMD',20061129,22.15,22.19,21.33,21.41,21226000);
INSERT INTO eod_data VALUES('AMD',20061130,21.53,21.94,21.12,21.57,23814900);
INSERT INTO eod_data VALUES('AMD',20061201,21.30,21.53,20.41,20.69,32284000);
INSERT INTO eod_data VALUES('AMD',20061204,20.85,21.33,20.65,21.04,17974700);
INSERT INTO eod_data VALUES('AMD',20061205,21.12,21.49,21.04,21.34,16966400);
INSERT INTO eod_data VALUES('AMD',20061206,21.18,21.59,21.07,21.49,17059000);
INSERT INTO eod_data VALUES('AMD',20061207,21.53,21.73,21.03,21.05,17671900);
INSERT INTO eod_data VALUES('AMD',20061208,21.01,21.15,20.69,20.93,19635500);
INSERT INTO eod_data VALUES('AMD',20061211,21.02,21.09,20.61,20.69,15536100);
INSERT INTO eod_data VALUES('AMD',20061212,20.62,20.79,20.37,20.47,16158400);
INSERT INTO eod_data VALUES('AMD',20061213,20.58,20.74,19.90,20.17,28033700);
INSERT INTO eod_data VALUES('AMD',20061214,20.32,22.80,20.22,22.71,76162000);
INSERT INTO eod_data VALUES('AMD',20061215,22.95,23.00,22.02,22.12,34437300);
INSERT INTO eod_data VALUES('AMD',20061218,22.05,22.21,21.72,21.97,24243300);
INSERT INTO eod_data VALUES('AMD',20061219,21.68,22.01,21.60,21.64,19488800);
INSERT INTO eod_data VALUES('AMD',20061220,21.61,21.99,21.61,21.85,11301200);
INSERT INTO eod_data VALUES('AMD',20061221,21.97,22.00,20.91,20.95,22530500);
INSERT INTO eod_data VALUES('AMD',20061222,21.00,21.20,20.68,20.77,10637100);
INSERT INTO eod_data VALUES('AMD',20061226,20.89,20.89,20.45,20.60,7191100);
INSERT INTO eod_data VALUES('AMD',20061227,20.71,20.84,20.50,20.70,9919800);
INSERT INTO eod_data VALUES('AMD',20061228,20.56,20.75,20.52,20.57,8027100);
INSERT INTO eod_data VALUES('AMD',20061229,20.50,20.73,20.30,20.35,11863300);
INSERT INTO eod_data VALUES('AMD',20070103,20.08,20.40,19.35,19.52,28356300);
INSERT INTO eod_data VALUES('AMD',20070104,19.66,19.86,19.32,19.79,23672900);
INSERT INTO eod_data VALUES('AMD',20070105,19.54,19.91,19.54,19.71,15904200);
INSERT INTO eod_data VALUES('AMD',20070108,19.81,19.86,19.25,19.47,15818000);
INSERT INTO eod_data VALUES('AMD',20070109,19.45,19.71,19.37,19.65,14497100);
INSERT INTO eod_data VALUES('AMD',20070110,19.64,20.02,19.50,20.01,19800100);
INSERT INTO eod_data VALUES('AMD',20070111,20.06,20.63,19.80,20.18,23203900);
INSERT INTO eod_data VALUES('AMD',20070112,18.63,18.77,17.62,18.26,123339200);
INSERT INTO eod_data VALUES('AMD',20070116,18.15,18.35,17.95,18.13,37738600);
INSERT INTO eod_data VALUES('AMD',20070117,17.90,18.28,17.90,18.20,21421400);
INSERT INTO eod_data VALUES('AMD',20070118,18.07,18.18,17.76,17.92,21720000);
INSERT INTO eod_data VALUES('AMD',20070119,17.81,17.98,17.66,17.73,22767700);
INSERT INTO eod_data VALUES('AMD',20070122,17.59,17.64,17.26,17.53,24500200);
INSERT INTO eod_data VALUES('AMD',20070123,17.60,17.70,17.37,17.51,25341200);
INSERT INTO eod_data VALUES('AMD',20070124,16.24,16.45,15.93,16.03,74667296);
INSERT INTO eod_data VALUES('AMD',20070125,16.14,16.41,16.00,16.05,30919700);
INSERT INTO eod_data VALUES('AMD',20070126,16.15,16.27,16.01,16.22,28652200);
INSERT INTO eod_data VALUES('AMD',20070129,16.21,16.23,15.85,15.95,30053000);
INSERT INTO eod_data VALUES('AMD',20070130,16.00,16.00,15.65,15.79,20415500);
INSERT INTO eod_data VALUES('AMD',20070131,15.83,15.89,15.52,15.55,30304500);
INSERT INTO eod_data VALUES('AMD',20070201,15.65,15.85,15.57,15.77,23451900);
INSERT INTO eod_data VALUES('AMD',20070202,15.90,15.91,15.66,15.69,20219700);
INSERT INTO eod_data VALUES('AMD',20070205,15.74,15.80,15.52,15.60,18453200);
INSERT INTO eod_data VALUES('AMD',20070206,15.62,15.67,15.13,15.32,31883900);
INSERT INTO eod_data VALUES('AMD',20070207,15.39,15.55,15.36,15.50,17266600);
INSERT INTO eod_data VALUES('AMD',20070208,15.40,15.46,15.11,15.13,24688200);
INSERT INTO eod_data VALUES('AMD',20070209,15.22,15.26,14.80,14.90,30659400);
INSERT INTO eod_data VALUES('AMD',20070212,14.96,15.01,14.66,14.69,20486008);
INSERT INTO eod_data VALUES('AMD',20070213,14.75,14.86,14.47,14.60,17831584);
INSERT INTO eod_data VALUES('AMD',20070214,14.65,15.13,14.61,14.95,31917240);
INSERT INTO eod_data VALUES('AMD',20070215,15.01,15.02,14.75,14.83,15888670);
INSERT INTO eod_data VALUES('AMD',20070216,14.80,15.00,14.70,14.94,15958700);
INSERT INTO eod_data VALUES('AMD',20070220,14.93,15.01,14.70,14.92,21975100);
INSERT INTO eod_data VALUES('AMD',20070221,14.83,14.85,14.52,14.56,23999500);
INSERT INTO eod_data VALUES('AMD',20070222,14.66,14.70,14.43,14.55,26785650);
INSERT INTO eod_data VALUES('AMD',20070223,14.59,14.76,14.59,14.69,22886100);
INSERT INTO eod_data VALUES('AMD',20070226,14.83,15.73,14.80,15.68,65855580);
INSERT INTO eod_data VALUES('AMD',20070227,15.35,15.44,14.86,15.08,43310600);
INSERT INTO eod_data VALUES('AMD',20070228,15.30,15.30,14.96,15.07,32615600);
INSERT INTO eod_data VALUES('AMD',20070301,14.76,14.98,14.76,14.79,25745508);
INSERT INTO eod_data VALUES('AMD',20070302,14.69,14.74,14.13,14.18,49789400);
INSERT INTO eod_data VALUES('AMD',20070305,13.60,14.00,13.53,13.95,32294300);
INSERT INTO eod_data VALUES('AMD',20070306,14.18,14.35,14.02,14.09,17981900);
INSERT INTO eod_data VALUES('AMD',20070307,14.02,14.22,13.90,14.10,21578400);
INSERT INTO eod_data VALUES('AMD',20070308,14.20,14.27,13.96,14.19,21167884);
INSERT INTO eod_data VALUES('AMD',20070309,14.26,14.33,14.13,14.20,19116514);
INSERT INTO eod_data VALUES('AMD',20070312,14.09,14.27,14.04,14.17,14615400);
INSERT INTO eod_data VALUES('AMD',20070313,14.04,14.12,13.76,13.94,23148272);
INSERT INTO eod_data VALUES('AMD',20070314,13.82,14.17,13.70,14.13,25333660);
INSERT INTO eod_data VALUES('AMD',20070315,14.09,14.23,13.92,13.93,14536250);
INSERT INTO eod_data VALUES('AMD',20070316,14.00,14.16,13.84,14.01,20090830);
INSERT INTO eod_data VALUES('AMD',20070319,14.01,14.01,13.66,13.72,16432539);
INSERT INTO eod_data VALUES('AMD',20070320,13.70,13.74,13.36,13.41,25388650);
INSERT INTO eod_data VALUES('AMD',20070321,13.45,14.05,13.37,13.60,48986852);
INSERT INTO eod_data VALUES('AMD',20070322,13.65,13.76,13.32,13.35,28472168);
INSERT INTO eod_data VALUES('AMD',20070323,13.35,13.62,13.35,13.50,14159251);
INSERT INTO eod_data VALUES('AMD',20070326,13.55,13.73,13.41,13.55,14075100);
INSERT INTO eod_data VALUES('AMD',20070327,13.56,13.66,13.47,13.50,13314700);
INSERT INTO eod_data VALUES('AMD',20070328,13.45,13.50,13.38,13.38,17694900);
INSERT INTO eod_data VALUES('AMD',20070329,13.45,13.46,12.96,13.08,28362344);
INSERT INTO eod_data VALUES('AMD',20070330,13.09,13.18,12.97,13.06,18156300);
INSERT INTO eod_data VALUES('AMD',20070402,13.08,13.09,12.81,12.83,16601236);
INSERT INTO eod_data VALUES('AMD',20070403,12.86,13.00,12.71,12.90,18185250);
INSERT INTO eod_data VALUES('AMD',20070404,12.81,12.87,12.67,12.71,15563455);
INSERT INTO eod_data VALUES('AMD',20070405,12.68,12.87,12.60,12.86,13957913);
INSERT INTO eod_data VALUES('AMD',20070409,13.40,13.61,13.13,13.35,52589216);
INSERT INTO eod_data VALUES('AMD',20070410,13.41,13.54,13.20,13.27,31511156);
INSERT INTO eod_data VALUES('AMD',20070411,13.26,13.38,13.15,13.19,26201288);
INSERT INTO eod_data VALUES('AMD',20070412,13.25,13.69,13.24,13.66,30980082);
INSERT INTO eod_data VALUES('AMD',20070413,13.78,13.79,13.35,13.57,29146792);
INSERT INTO eod_data VALUES('AMD',20070416,13.60,13.65,13.37,13.52,22928284);
INSERT INTO eod_data VALUES('AMD',20070417,13.48,13.62,13.41,13.47,15419916);
INSERT INTO eod_data VALUES('AMD',20070418,13.46,14.13,13.41,13.91,36496032);
INSERT INTO eod_data VALUES('AMD',20070419,13.91,14.67,13.87,14.28,58733292);
INSERT INTO eod_data VALUES('AMD',20070420,14.57,14.75,13.68,14.16,51120312);
INSERT INTO eod_data VALUES('AMD',20070423,14.03,14.23,13.97,14.04,28035638);
INSERT INTO eod_data VALUES('AMD',20070424,13.76,14.66,13.60,14.57,137937824);
INSERT INTO eod_data VALUES('AMD',20070425,14.59,14.73,14.40,14.65,38750880);
INSERT INTO eod_data VALUES('AMD',20070426,14.70,14.70,14.38,14.50,25737944);
INSERT INTO eod_data VALUES('AMD',20070427,14.33,14.45,14.21,14.32,23399048);
INSERT INTO eod_data VALUES('AMD',20070430,14.27,14.28,13.81,13.82,20985270);
INSERT INTO eod_data VALUES('AMD',20070501,13.86,13.96,13.45,13.54,31751740);
INSERT INTO eod_data VALUES('AMD',20070502,13.62,13.74,13.35,13.63,31640968);
INSERT INTO eod_data VALUES('AMD',20070503,13.93,14.06,13.65,13.69,23654768);
INSERT INTO eod_data VALUES('AMD',20070504,13.79,13.80,13.48,13.53,15294376);
INSERT INTO eod_data VALUES('AMD',20070507,13.58,13.65,13.27,13.28,20108102);
INSERT INTO eod_data VALUES('AMD',20070508,13.27,13.30,13.00,13.18,25050556);
INSERT INTO eod_data VALUES('AMD',20070509,13.11,13.59,13.03,13.57,24984038);
INSERT INTO eod_data VALUES('AMD',20070510,13.48,14.14,13.42,14.05,52901288);
INSERT INTO eod_data VALUES('AMD',20070511,14.16,14.69,14.10,14.68,43427704);
INSERT INTO eod_data VALUES('AMD',20070514,14.94,15.43,14.84,15.36,49425040);
INSERT INTO eod_data VALUES('AMD',20070515,15.55,15.75,15.26,15.40,41462528);
INSERT INTO eod_data VALUES('AMD',20070516,15.36,15.63,15.17,15.58,28057312);
INSERT INTO eod_data VALUES('AMD',20070517,15.62,15.95,15.40,15.43,29239514);
INSERT INTO eod_data VALUES('AMD',20070518,15.54,15.75,15.29,15.59,26442528);
INSERT INTO eod_data VALUES('AMD',20070521,15.63,15.77,15.39,15.43,24538696);
INSERT INTO eod_data VALUES('AMD',20070522,15.48,15.60,15.10,15.42,22973080);
INSERT INTO eod_data VALUES('AMD',20070523,15.31,15.46,15.16,15.21,19816888);
INSERT INTO eod_data VALUES('AMD',20070524,15.16,15.25,14.81,14.88,20699320);
INSERT INTO eod_data VALUES('AMD',20070525,15.01,15.03,14.59,14.76,22947344);
INSERT INTO eod_data VALUES('AMD',20070529,14.97,15.00,14.41,14.60,23401384);
INSERT INTO eod_data VALUES('AMD',20070530,14.36,14.48,14.22,14.37,19123736);
INSERT INTO eod_data VALUES('AMD',20070531,14.43,14.43,14.24,14.27,14034408);
INSERT INTO eod_data VALUES('AMD',20070601,14.32,14.62,14.27,14.31,17754080);
INSERT INTO eod_data VALUES('AMD',20070604,14.25,14.40,14.11,14.17,19526778);
INSERT INTO eod_data VALUES('AMD',20070605,14.07,14.15,13.84,13.98,25922400);
INSERT INTO eod_data VALUES('AMD',20070606,13.86,13.86,13.59,13.63,25628802);
INSERT INTO eod_data VALUES('AMD',20070607,13.56,14.02,13.56,13.68,34520724);
INSERT INTO eod_data VALUES('AMD',20070608,13.77,14.17,13.73,14.07,42606060);
INSERT INTO eod_data VALUES('AMD',20070611,14.12,14.25,13.82,13.91,22636814);
INSERT INTO eod_data VALUES('AMD',20070612,13.75,14.10,13.73,13.80,25690404);
INSERT INTO eod_data VALUES('AMD',20070613,13.86,14.05,13.75,13.96,20365496);
INSERT INTO eod_data VALUES('AMD',20070614,13.97,14.03,13.71,13.78,21394552);
INSERT INTO eod_data VALUES('AMD',20070615,13.85,13.95,13.53,13.63,24798952);
INSERT INTO eod_data VALUES('AMD',20070618,13.65,13.65,13.50,13.51,18464916);
INSERT INTO eod_data VALUES('AMD',20070619,13.48,13.63,13.28,13.57,24862772);
INSERT INTO eod_data VALUES('AMD',20070620,13.55,13.82,13.51,13.64,31043164);
INSERT INTO eod_data VALUES('AMD',20070621,13.89,14.88,13.83,14.72,57735864);
INSERT INTO eod_data VALUES('AMD',20070622,14.69,14.84,14.39,14.57,28480416);
INSERT INTO eod_data VALUES('AMD',20070625,14.68,14.75,14.20,14.28,21725178);
INSERT INTO eod_data VALUES('AMD',20070626,14.38,14.44,14.05,14.18,17509024);
INSERT INTO eod_data VALUES('AMD',20070627,14.09,14.64,14.07,14.58,25103002);
INSERT INTO eod_data VALUES('AMD',20070628,14.74,14.83,14.49,14.49,18201506);
INSERT INTO eod_data VALUES('AMD',20070629,14.57,14.61,14.26,14.30,21023582);
INSERT INTO eod_data VALUES('AMD',20070702,14.26,14.41,14.12,14.36,17225500);
INSERT INTO eod_data VALUES('AMD',20070703,14.38,14.49,14.24,14.36,7601734);
INSERT INTO eod_data VALUES('AMD',20070705,14.42,14.45,14.11,14.19,16622679);
INSERT INTO eod_data VALUES('AMD',20070706,14.24,14.48,14.18,14.39,20037524);
INSERT INTO eod_data VALUES('AMD',20070709,14.53,14.76,14.42,14.57,19785910);
INSERT INTO eod_data VALUES('AMD',20070710,14.50,14.65,14.42,14.43,18286136);
INSERT INTO eod_data VALUES('AMD',20070711,14.46,14.74,14.34,14.65,24004300);
INSERT INTO eod_data VALUES('AMD',20070712,14.85,15.40,14.65,15.36,40924648);
INSERT INTO eod_data VALUES('AMD',20070713,15.42,15.50,15.15,15.43,20538548);
INSERT INTO eod_data VALUES('AMD',20070716,15.45,15.94,15.40,15.72,32998120);
INSERT INTO eod_data VALUES('AMD',20070717,15.85,15.96,15.61,15.84,25781540);
INSERT INTO eod_data VALUES('AMD',20070718,15.45,15.66,15.02,15.46,39566984);
INSERT INTO eod_data VALUES('AMD',20070719,15.68,15.85,15.45,15.78,49401564);
INSERT INTO eod_data VALUES('AMD',20070720,16.15,16.19,15.41,15.50,42602440);
INSERT INTO eod_data VALUES('AMD',20070723,15.51,15.65,15.12,15.36,21800970);
INSERT INTO eod_data VALUES('AMD',20070724,15.23,15.41,15.05,15.21,31181684);
INSERT INTO eod_data VALUES('AMD',20070725,15.38,15.69,15.26,15.58,39467016);
INSERT INTO eod_data VALUES('AMD',20070726,15.44,15.61,14.33,14.73,56397168);
INSERT INTO eod_data VALUES('AMD',20070727,14.76,14.76,13.84,13.87,51121868);
INSERT INTO eod_data VALUES('AMD',20070730,14.02,14.08,13.56,13.79,28871140);
INSERT INTO eod_data VALUES('AMD',20070731,13.97,13.99,13.39,13.54,38821528);
INSERT INTO eod_data VALUES('AMD',20070801,13.48,13.63,13.03,13.41,28455440);
INSERT INTO eod_data VALUES('AMD',20070802,13.49,13.60,13.30,13.40,20629100);
INSERT INTO eod_data VALUES('AMD',20070803,13.36,13.43,12.85,12.85,25624098);
INSERT INTO eod_data VALUES('AMD',20070806,12.91,12.92,12.38,12.77,39628900);
INSERT INTO eod_data VALUES('AMD',20070807,12.66,12.80,12.38,12.63,27117800);
INSERT INTO eod_data VALUES('AMD',20070808,12.82,13.60,12.70,13.42,33978300);
INSERT INTO eod_data VALUES('AMD',20070809,12.90,13.36,12.86,13.08,61832200);
INSERT INTO eod_data VALUES('AMD',20070810,12.96,13.19,12.77,13.01,26582900);
INSERT INTO eod_data VALUES('AMD',20070813,13.22,13.22,12.76,12.84,21437700);
INSERT INTO eod_data VALUES('AMD',20070814,12.87,12.92,12.45,12.54,21893300);
INSERT INTO eod_data VALUES('AMD',20070815,12.45,12.54,11.85,11.95,47128720);
INSERT INTO eod_data VALUES('AMD',20070816,11.86,11.90,11.27,11.64,36557100);
INSERT INTO eod_data VALUES('AMD',20070817,12.04,12.17,11.71,11.89,29201000);
INSERT INTO eod_data VALUES('AMD',20070820,12.05,12.26,11.84,12.10,23967300);
INSERT INTO eod_data VALUES('AMD',20070821,12.12,12.26,12.07,12.17,15148902);
INSERT INTO eod_data VALUES('AMD',20070822,12.25,12.44,11.96,12.01,27556500);
INSERT INTO eod_data VALUES('AMD',20070823,11.98,12.24,11.82,12.06,24609800);
INSERT INTO eod_data VALUES('AMD',20070824,12.06,12.13,11.92,12.13,12590500);
INSERT INTO eod_data VALUES('AMZN',19970516,1.97,1.98,1.71,1.73,14648546);
INSERT INTO eod_data VALUES('AMZN',19970519,1.76,1.77,1.62,1.71,6106861);
INSERT INTO eod_data VALUES('AMZN',19970520,1.73,1.75,1.64,1.64,5467254);
INSERT INTO eod_data VALUES('AMZN',19970521,1.64,1.65,1.37,1.43,18793388);
INSERT INTO eod_data VALUES('AMZN',19970522,1.44,1.45,1.31,1.40,11776917);
INSERT INTO eod_data VALUES('AMZN',19970523,1.41,1.52,1.33,1.50,15930159);
INSERT INTO eod_data VALUES('AMZN',19970527,1.51,1.65,1.46,1.58,8697686);
INSERT INTO eod_data VALUES('AMZN',19970528,1.62,1.64,1.53,1.53,4574445);
INSERT INTO eod_data VALUES('AMZN',19970529,1.54,1.54,1.48,1.51,3412834);
INSERT INTO eod_data VALUES('AMZN',19970530,1.50,1.51,1.48,1.50,2594425);
INSERT INTO eod_data VALUES('AMZN',19970602,1.51,1.53,1.50,1.51,591605);
INSERT INTO eod_data VALUES('AMZN',19970603,1.53,1.53,1.48,1.48,1183211);
INSERT INTO eod_data VALUES('AMZN',19970604,1.48,1.49,1.40,1.42,3080430);
INSERT INTO eod_data VALUES('AMZN',19970605,1.42,1.54,1.37,1.54,5670056);
INSERT INTO eod_data VALUES('AMZN',19970606,1.52,1.71,1.51,1.66,7681276);
INSERT INTO eod_data VALUES('AMZN',19970609,1.66,1.71,1.66,1.69,2232022);
INSERT INTO eod_data VALUES('AMZN',19970610,1.71,1.71,1.53,1.58,5437254);
INSERT INTO eod_data VALUES('AMZN',19970611,1.59,1.60,1.53,1.54,1188011);
INSERT INTO eod_data VALUES('AMZN',19970612,1.58,1.65,1.55,1.60,1632016);
INSERT INTO eod_data VALUES('AMZN',19970613,1.62,1.62,1.58,1.58,693606);
INSERT INTO eod_data VALUES('AMZN',19970616,1.60,1.60,1.56,1.57,913209);
INSERT INTO eod_data VALUES('AMZN',19970617,1.60,1.60,1.49,1.51,4706447);
INSERT INTO eod_data VALUES('AMZN',19970618,1.52,1.54,1.50,1.51,2442024);
INSERT INTO eod_data VALUES('AMZN',19970619,1.51,1.53,1.50,1.51,1003210);
INSERT INTO eod_data VALUES('AMZN',19970620,1.53,1.55,1.50,1.53,3387633);
INSERT INTO eod_data VALUES('AMZN',19970623,1.54,1.54,1.48,1.50,1047610);
INSERT INTO eod_data VALUES('AMZN',19970624,1.51,1.53,1.48,1.51,751207);
INSERT INTO eod_data VALUES('AMZN',19970625,1.53,1.53,1.49,1.51,2106021);
INSERT INTO eod_data VALUES('AMZN',19970626,1.52,1.52,1.51,1.51,3189631);
INSERT INTO eod_data VALUES('AMZN',19970627,1.52,1.52,1.48,1.49,1188011);
INSERT INTO eod_data VALUES('AMZN',19970630,1.51,1.60,1.48,1.54,2746827);
INSERT INTO eod_data VALUES('AMZN',19970701,1.51,1.52,1.51,1.52,553205);
INSERT INTO eod_data VALUES('AMZN',19970702,1.52,1.59,1.51,1.59,3844838);
INSERT INTO eod_data VALUES('AMZN',19970703,1.60,1.92,1.59,1.91,12577325);
INSERT INTO eod_data VALUES('AMZN',19970707,1.83,2.02,1.83,2.00,8031680);
INSERT INTO eod_data VALUES('AMZN',19970708,2.04,2.33,2.04,2.30,15458554);
INSERT INTO eod_data VALUES('AMZN',19970709,2.30,2.39,2.27,2.32,8240482);
INSERT INTO eod_data VALUES('AMZN',19970710,2.33,2.57,2.33,2.56,9045690);
INSERT INTO eod_data VALUES('AMZN',19970711,2.52,2.52,2.21,2.29,10531305);
INSERT INTO eod_data VALUES('AMZN',19970714,2.32,2.33,2.11,2.14,4596045);
INSERT INTO eod_data VALUES('AMZN',19970715,2.14,2.48,2.14,2.44,9212492);
INSERT INTO eod_data VALUES('AMZN',19970716,2.45,2.49,2.30,2.33,3024030);
INSERT INTO eod_data VALUES('AMZN',19970717,2.34,2.34,2.16,2.22,3135631);
INSERT INTO eod_data VALUES('AMZN',19970718,2.19,2.22,2.16,2.16,780007);
INSERT INTO eod_data VALUES('AMZN',19970721,2.18,2.20,2.15,2.18,574805);
INSERT INTO eod_data VALUES('AMZN',19970722,2.17,2.19,2.06,2.14,1563615);
INSERT INTO eod_data VALUES('AMZN',19970723,2.19,2.33,2.18,2.29,3259232);
INSERT INTO eod_data VALUES('AMZN',19970724,2.30,2.31,2.22,2.26,1220412);
INSERT INTO eod_data VALUES('AMZN',19970725,2.22,2.25,2.22,2.23,620406);
INSERT INTO eod_data VALUES('AMZN',19970728,2.23,2.40,2.22,2.32,2574025);
INSERT INTO eod_data VALUES('AMZN',19970729,2.36,2.50,2.33,2.48,4814448);
INSERT INTO eod_data VALUES('AMZN',19970730,2.50,2.51,2.43,2.45,2517625);
INSERT INTO eod_data VALUES('AMZN',19970731,2.44,2.44,2.33,2.40,1446014);
INSERT INTO eod_data VALUES('AMZN',19970801,2.34,2.42,2.25,2.42,3588035);
INSERT INTO eod_data VALUES('AMZN',19970804,2.37,2.41,2.30,2.31,2671226);
INSERT INTO eod_data VALUES('AMZN',19970805,2.33,2.33,2.15,2.21,3044430);
INSERT INTO eod_data VALUES('AMZN',19970806,2.21,2.31,2.19,2.25,1240812);
INSERT INTO eod_data VALUES('AMZN',19970807,2.25,2.26,2.12,2.18,2014820);
INSERT INTO eod_data VALUES('AMZN',19970808,2.17,2.30,2.10,2.29,2211622);
INSERT INTO eod_data VALUES('AMZN',19970811,2.29,2.33,2.25,2.33,1245612);
INSERT INTO eod_data VALUES('AMZN',19970812,2.28,2.30,2.20,2.20,571205);
INSERT INTO eod_data VALUES('AMZN',19970813,2.23,2.23,2.17,2.20,590405);
INSERT INTO eod_data VALUES('AMZN',19970814,2.18,2.25,2.12,2.16,1041610);
INSERT INTO eod_data VALUES('AMZN',19970815,2.14,2.16,1.94,2.11,1597215);
INSERT INTO eod_data VALUES('AMZN',19970818,2.05,2.05,1.97,2.04,1785617);
INSERT INTO eod_data VALUES('AMZN',19970819,2.09,2.21,2.05,2.17,1003210);
INSERT INTO eod_data VALUES('AMZN',19970820,2.19,2.19,2.07,2.17,984009);
INSERT INTO eod_data VALUES('AMZN',19970821,2.14,2.17,2.07,2.11,624006);
INSERT INTO eod_data VALUES('AMZN',19970822,2.10,2.12,2.09,2.12,712807);
INSERT INTO eod_data VALUES('AMZN',19970825,2.10,2.26,2.10,2.22,1126811);
INSERT INTO eod_data VALUES('AMZN',19970826,2.24,2.35,2.23,2.34,2610026);
INSERT INTO eod_data VALUES('AMZN',19970827,2.31,2.32,2.25,2.32,1392013);
INSERT INTO eod_data VALUES('AMZN',19970828,2.30,2.40,2.28,2.37,1116011);
INSERT INTO eod_data VALUES('AMZN',19970829,2.36,2.37,2.32,2.34,722407);
INSERT INTO eod_data VALUES('AMZN',19970902,2.34,2.37,2.33,2.35,732007);
INSERT INTO eod_data VALUES('AMZN',19970903,2.34,2.42,2.31,2.33,1904419);
INSERT INTO eod_data VALUES('AMZN',19970904,2.36,2.55,2.34,2.55,3348033);
INSERT INTO eod_data VALUES('AMZN',19970905,2.58,2.67,2.46,2.50,1908019);
INSERT INTO eod_data VALUES('AMZN',19970908,2.53,3.02,2.50,3.00,5648456);
INSERT INTO eod_data VALUES('AMZN',19970909,3.14,3.39,3.03,3.24,8971289);
INSERT INTO eod_data VALUES('AMZN',19970910,3.31,3.33,3.12,3.30,3866438);
INSERT INTO eod_data VALUES('AMZN',19970911,3.33,3.33,3.04,3.16,4263642);
INSERT INTO eod_data VALUES('AMZN',19970912,3.19,3.70,3.16,3.69,3333633);
INSERT INTO eod_data VALUES('AMZN',19970915,3.67,3.68,3.05,3.09,5581255);
INSERT INTO eod_data VALUES('AMZN',19970916,3.12,3.54,3.12,3.35,6429664);
INSERT INTO eod_data VALUES('AMZN',19970917,3.46,3.50,3.33,3.41,2607626);
INSERT INTO eod_data VALUES('AMZN',19970918,3.44,3.47,3.28,3.29,2128821);
INSERT INTO eod_data VALUES('AMZN',19970919,3.38,4.08,3.37,3.95,8893288);
INSERT INTO eod_data VALUES('AMZN',19970922,4.00,4.68,3.95,4.50,16886568);
INSERT INTO eod_data VALUES('AMZN',19970923,4.49,4.65,4.40,4.62,7683676);
INSERT INTO eod_data VALUES('AMZN',19970924,4.65,4.81,4.29,4.37,8212882);
INSERT INTO eod_data VALUES('AMZN',19970925,4.34,4.35,4.05,4.08,4968049);
INSERT INTO eod_data VALUES('AMZN',19970926,4.07,4.26,4.05,4.17,2773227);
INSERT INTO eod_data VALUES('AMZN',19970929,4.15,4.19,3.96,4.04,2367623);
INSERT INTO eod_data VALUES('AMZN',19970930,4.00,4.35,3.80,4.34,5194851);
INSERT INTO eod_data VALUES('AMZN',19971001,4.44,4.50,3.94,4.02,4999249);
INSERT INTO eod_data VALUES('AMZN',19971002,4.04,4.18,3.99,4.01,1870818);
INSERT INTO eod_data VALUES('AMZN',19971003,4.08,4.12,3.98,4.02,1164011);
INSERT INTO eod_data VALUES('AMZN',19971006,4.00,4.12,3.94,4.12,2028020);
INSERT INTO eod_data VALUES('AMZN',19971007,4.08,4.19,4.04,4.06,1742417);
INSERT INTO eod_data VALUES('AMZN',19971008,4.15,4.17,3.98,4.01,2806828);
INSERT INTO eod_data VALUES('AMZN',19971009,4.00,4.02,3.74,3.75,3939639);
INSERT INTO eod_data VALUES('AMZN',19971010,3.73,4.06,3.67,3.90,3784837);
INSERT INTO eod_data VALUES('AMZN',19971013,3.93,4.04,3.93,4.00,814808);
INSERT INTO eod_data VALUES('AMZN',19971014,4.06,4.10,3.83,3.98,1546815);
INSERT INTO eod_data VALUES('AMZN',19971015,3.97,3.97,3.77,3.92,2355623);
INSERT INTO eod_data VALUES('AMZN',19971016,3.98,3.98,3.60,3.62,3480034);
INSERT INTO eod_data VALUES('AMZN',19971017,3.61,3.66,3.52,3.62,2529625);
INSERT INTO eod_data VALUES('AMZN',19971020,3.68,3.87,3.67,3.82,4906849);
INSERT INTO eod_data VALUES('AMZN',19971021,3.96,4.44,3.85,4.43,12057720);
INSERT INTO eod_data VALUES('AMZN',19971022,4.42,4.62,4.37,4.52,5202052);
INSERT INTO eod_data VALUES('AMZN',19971023,4.23,4.56,4.19,4.50,5647256);
INSERT INTO eod_data VALUES('AMZN',19971024,4.75,5.06,4.54,5.03,9312093);
INSERT INTO eod_data VALUES('AMZN',19971027,4.80,5.01,4.23,4.27,6090060);
INSERT INTO eod_data VALUES('AMZN',19971028,3.92,5.00,3.87,4.95,10641706);
INSERT INTO eod_data VALUES('AMZN',19971029,5.15,5.50,5.00,5.39,7270872);
INSERT INTO eod_data VALUES('AMZN',19971030,5.21,5.35,5.04,5.12,4782047);
INSERT INTO eod_data VALUES('AMZN',19971031,5.36,5.46,4.97,5.08,5016050);
INSERT INTO eod_data VALUES('AMZN',19971103,5.22,5.22,4.95,5.07,1951219);
INSERT INTO eod_data VALUES('AMZN',19971104,5.00,5.05,4.82,4.96,2359223);
INSERT INTO eod_data VALUES('AMZN',19971105,4.98,5.12,4.87,4.87,3082830);
INSERT INTO eod_data VALUES('AMZN',19971106,4.92,4.92,4.64,4.68,2913629);
INSERT INTO eod_data VALUES('AMZN',19971107,4.42,4.64,4.39,4.48,2626826);
INSERT INTO eod_data VALUES('AMZN',19971110,4.50,4.56,4.21,4.21,2764827);
INSERT INTO eod_data VALUES('AMZN',19971111,4.24,4.31,3.92,3.95,4304443);
INSERT INTO eod_data VALUES('AMZN',19971112,3.78,4.19,3.67,3.77,8655686);
INSERT INTO eod_data VALUES('AMZN',19971113,3.95,3.97,3.77,3.86,4284042);
INSERT INTO eod_data VALUES('AMZN',19971114,3.94,4.21,3.78,4.17,5863258);
INSERT INTO eod_data VALUES('AMZN',19971117,4.23,4.54,4.22,4.37,7406474);
INSERT INTO eod_data VALUES('AMZN',19971118,4.37,4.48,4.29,4.42,1866018);
INSERT INTO eod_data VALUES('AMZN',19971119,4.41,4.52,4.31,4.51,2527225);
INSERT INTO eod_data VALUES('AMZN',19971120,4.57,4.60,4.51,4.58,5905259);
INSERT INTO eod_data VALUES('AMZN',19971121,4.55,4.58,4.49,4.49,2602826);
INSERT INTO eod_data VALUES('AMZN',19971124,4.40,4.42,4.23,4.23,2019620);
INSERT INTO eod_data VALUES('AMZN',19971125,4.24,4.33,4.04,4.20,3304833);
INSERT INTO eod_data VALUES('AMZN',19971126,4.24,4.41,4.24,4.26,1618816);
INSERT INTO eod_data VALUES('AMZN',19971128,4.27,4.33,4.11,4.12,1603216);
INSERT INTO eod_data VALUES('AMZN',19971201,4.24,4.37,4.14,4.27,2380823);
INSERT INTO eod_data VALUES('AMZN',19971202,4.26,4.30,4.18,4.23,1251612);
INSERT INTO eod_data VALUES('AMZN',19971203,4.20,4.37,4.19,4.36,1288812);
INSERT INTO eod_data VALUES('AMZN',19971204,4.40,4.55,4.39,4.50,3034830);
INSERT INTO eod_data VALUES('AMZN',19971205,4.44,4.59,4.35,4.59,2598025);
INSERT INTO eod_data VALUES('AMZN',19971208,4.54,4.77,4.52,4.71,4766447);
INSERT INTO eod_data VALUES('AMZN',19971209,4.67,4.77,4.60,4.69,1332013);
INSERT INTO eod_data VALUES('AMZN',19971210,4.58,4.62,4.40,4.51,1444814);
INSERT INTO eod_data VALUES('AMZN',19971211,4.40,4.83,4.40,4.69,5006450);
INSERT INTO eod_data VALUES('AMZN',19971212,4.65,4.80,4.41,4.54,2672426);
INSERT INTO eod_data VALUES('AMZN',19971215,4.58,4.67,4.41,4.58,1693216);
INSERT INTO eod_data VALUES('AMZN',19971216,4.65,4.65,4.46,4.46,1651216);
INSERT INTO eod_data VALUES('AMZN',19971217,4.37,4.46,4.26,4.39,6020460);
INSERT INTO eod_data VALUES('AMZN',19971218,4.35,4.43,4.23,4.29,3184831);
INSERT INTO eod_data VALUES('AMZN',19971219,4.23,4.52,4.17,4.50,4857648);
INSERT INTO eod_data VALUES('AMZN',19971222,4.50,4.78,4.43,4.70,4352443);
INSERT INTO eod_data VALUES('AMZN',19971223,4.69,4.74,4.62,4.62,1177211);
INSERT INTO eod_data VALUES('AMZN',19971224,4.62,4.71,4.47,4.60,2336423);
INSERT INTO eod_data VALUES('AMZN',19971226,4.56,4.65,4.49,4.52,487204);
INSERT INTO eod_data VALUES('AMZN',19971229,4.58,4.78,4.53,4.75,2520025);
INSERT INTO eod_data VALUES('AMZN',19971230,4.83,4.91,4.78,4.85,6285662);
INSERT INTO eod_data VALUES('AMZN',19971231,4.87,5.04,4.84,5.02,4156841);
INSERT INTO eod_data VALUES('AMZN',19980102,5.00,5.00,4.80,4.96,1660816);
INSERT INTO eod_data VALUES('AMZN',19980105,4.89,4.94,4.71,4.75,3590435);
INSERT INTO eod_data VALUES('AMZN',19980106,4.70,4.87,4.67,4.84,4158041);
INSERT INTO eod_data VALUES('AMZN',19980107,4.83,4.83,4.69,4.78,2725227);
INSERT INTO eod_data VALUES('AMZN',19980108,4.70,4.70,4.53,4.61,6027660);
INSERT INTO eod_data VALUES('AMZN',19980109,4.67,4.67,4.23,4.26,6493264);
INSERT INTO eod_data VALUES('AMZN',19980112,4.17,4.39,4.15,4.30,7401674);
INSERT INTO eod_data VALUES('AMZN',19980113,4.34,4.67,4.32,4.65,7321273);
INSERT INTO eod_data VALUES('AMZN',19980114,4.66,4.87,4.62,4.87,8515285);
INSERT INTO eod_data VALUES('AMZN',19980115,4.79,5.01,4.79,4.95,6014460);
INSERT INTO eod_data VALUES('AMZN',19980116,4.96,4.98,4.77,4.79,2563225);
INSERT INTO eod_data VALUES('AMZN',19980120,4.82,5.01,4.81,4.95,5050850);
INSERT INTO eod_data VALUES('AMZN',19980121,4.94,5.17,4.87,5.07,8708487);
INSERT INTO eod_data VALUES('AMZN',19980122,5.07,5.27,5.02,5.14,9322893);
INSERT INTO eod_data VALUES('AMZN',19980123,5.34,5.34,4.94,4.94,9118891);
INSERT INTO eod_data VALUES('AMZN',19980126,4.98,4.99,4.74,4.81,4712447);
INSERT INTO eod_data VALUES('AMZN',19980127,4.82,4.86,4.67,4.75,4095640);
INSERT INTO eod_data VALUES('AMZN',19980128,4.75,4.83,4.62,4.77,5293252);
INSERT INTO eod_data VALUES('AMZN',19980129,4.79,4.99,4.78,4.96,4806048);
INSERT INTO eod_data VALUES('AMZN',19980130,5.00,5.06,4.89,4.92,3566435);
INSERT INTO eod_data VALUES('AMZN',19980202,4.95,5.21,4.94,5.20,6877268);
INSERT INTO eod_data VALUES('AMZN',19980203,5.19,5.25,5.09,5.15,4429244);
INSERT INTO eod_data VALUES('AMZN',19980204,5.06,5.19,5.05,5.06,1078810);
INSERT INTO eod_data VALUES('AMZN',19980205,5.11,5.11,4.87,4.94,5820058);
INSERT INTO eod_data VALUES('AMZN',19980206,4.93,5.02,4.87,4.91,2122821);
INSERT INTO eod_data VALUES('AMZN',19980209,4.92,4.96,4.77,4.85,2386823);
INSERT INTO eod_data VALUES('AMZN',19980210,4.87,5.32,4.83,5.30,12092520);
INSERT INTO eod_data VALUES('AMZN',19980211,5.29,5.46,5.28,5.29,6474064);
INSERT INTO eod_data VALUES('AMZN',19980212,5.27,5.30,5.19,5.26,2910029);
INSERT INTO eod_data VALUES('AMZN',19980213,5.25,5.27,5.15,5.19,8407284);
INSERT INTO eod_data VALUES('AMZN',19980217,5.22,5.22,5.07,5.15,2376023);
INSERT INTO eod_data VALUES('AMZN',19980218,5.15,5.15,5.05,5.07,2959229);
INSERT INTO eod_data VALUES('AMZN',19980219,5.11,5.29,5.08,5.23,4436444);
INSERT INTO eod_data VALUES('AMZN',19980220,5.23,5.29,5.11,5.27,2691626);
INSERT INTO eod_data VALUES('AMZN',19980223,5.29,5.42,5.21,5.41,3954039);
INSERT INTO eod_data VALUES('AMZN',19980224,5.42,5.68,5.35,5.41,13945339);
INSERT INTO eod_data VALUES('AMZN',19980225,5.47,5.54,5.26,5.49,6733267);
INSERT INTO eod_data VALUES('AMZN',19980226,5.46,6.08,5.44,6.06,15324153);
INSERT INTO eod_data VALUES('AMZN',19980227,6.02,6.64,5.98,6.42,24696246);
INSERT INTO eod_data VALUES('AMZN',19980302,6.32,6.56,6.25,6.35,10874508);
INSERT INTO eod_data VALUES('AMZN',19980303,6.29,6.31,5.96,5.98,7966879);
INSERT INTO eod_data VALUES('AMZN',19980304,6.00,6.19,5.83,6.12,7305673);
INSERT INTO eod_data VALUES('AMZN',19980305,5.98,6.52,5.94,6.25,11977319);
INSERT INTO eod_data VALUES('AMZN',19980306,6.30,6.42,6.15,6.40,5875258);
INSERT INTO eod_data VALUES('AMZN',19980309,6.41,7.15,6.40,6.96,22421024);
INSERT INTO eod_data VALUES('AMZN',19980310,7.12,7.35,6.73,6.93,24729848);
INSERT INTO eod_data VALUES('AMZN',19980311,6.83,6.87,6.52,6.64,12400924);
INSERT INTO eod_data VALUES('AMZN',19980312,6.56,6.76,6.43,6.54,9691296);
INSERT INTO eod_data VALUES('AMZN',19980313,6.64,6.74,6.48,6.56,6493264);
INSERT INTO eod_data VALUES('AMZN',19980316,6.63,6.73,6.58,6.58,3301233);
INSERT INTO eod_data VALUES('AMZN',19980317,6.65,6.69,6.49,6.66,3100831);
INSERT INTO eod_data VALUES('AMZN',19980318,6.60,7.15,6.60,7.11,13621336);
INSERT INTO eod_data VALUES('AMZN',19980319,7.11,7.29,6.98,7.00,11820118);
INSERT INTO eod_data VALUES('AMZN',19980320,7.00,7.07,6.93,7.00,5637656);
INSERT INTO eod_data VALUES('AMZN',19980323,6.96,7.06,6.90,6.98,3004830);
INSERT INTO eod_data VALUES('AMZN',19980324,6.87,7.23,6.87,7.02,5652056);
INSERT INTO eod_data VALUES('AMZN',19980325,7.08,7.15,6.75,6.81,11277712);
INSERT INTO eod_data VALUES('AMZN',19980326,6.81,6.98,6.62,6.90,7782077);
INSERT INTO eod_data VALUES('AMZN',19980327,7.02,7.26,6.90,7.10,7622476);
INSERT INTO eod_data VALUES('AMZN',19980330,7.16,7.29,7.09,7.16,5416854);
INSERT INTO eod_data VALUES('AMZN',19980331,7.11,7.21,6.98,7.13,6523265);
INSERT INTO eod_data VALUES('AMZN',19980401,7.10,7.53,7.00,7.51,13904539);
INSERT INTO eod_data VALUES('AMZN',19980402,7.59,8.06,7.48,7.92,16522965);
INSERT INTO eod_data VALUES('AMZN',19980403,8.02,8.03,7.69,7.75,11658116);
INSERT INTO eod_data VALUES('AMZN',19980406,7.85,7.90,7.35,7.39,11007710);
INSERT INTO eod_data VALUES('AMZN',19980407,7.25,7.27,7.06,7.10,11671316);
INSERT INTO eod_data VALUES('AMZN',19980408,7.20,7.48,7.12,7.39,11102511);
INSERT INTO eod_data VALUES('AMZN',19980409,7.70,8.00,7.64,7.94,15984159);
INSERT INTO eod_data VALUES('AMZN',19980413,7.91,8.02,7.67,7.86,10934509);
INSERT INTO eod_data VALUES('AMZN',19980414,7.82,8.32,7.77,8.10,16191761);
INSERT INTO eod_data VALUES('AMZN',19980415,8.17,8.33,7.87,8.01,11118111);
INSERT INTO eod_data VALUES('AMZN',19980416,8.01,8.28,7.78,8.21,16251762);
INSERT INTO eod_data VALUES('AMZN',19980417,7.98,8.10,7.87,7.91,6945669);
INSERT INTO eod_data VALUES('AMZN',19980420,7.95,8.29,7.81,7.85,8907689);
INSERT INTO eod_data VALUES('AMZN',19980421,7.94,7.95,7.59,7.76,8305283);
INSERT INTO eod_data VALUES('AMZN',19980422,7.77,7.80,7.25,7.27,11254912);
INSERT INTO eod_data VALUES('AMZN',19980423,7.25,7.25,6.71,6.75,12100921);
INSERT INTO eod_data VALUES('AMZN',19980424,6.83,7.31,6.79,7.07,16785768);
INSERT INTO eod_data VALUES('AMZN',19980427,6.95,7.05,6.43,6.90,18843788);
INSERT INTO eod_data VALUES('AMZN',19980428,7.74,8.29,7.42,7.97,69594696);
INSERT INTO eod_data VALUES('AMZN',19980429,8.10,8.22,7.80,7.96,28629886);
INSERT INTO eod_data VALUES('AMZN',19980430,8.12,8.17,7.54,7.65,22185820);
INSERT INTO eod_data VALUES('AMZN',19980501,7.73,7.93,7.54,7.87,9271292);
INSERT INTO eod_data VALUES('AMZN',19980504,7.92,7.99,7.78,7.94,7694476);
INSERT INTO eod_data VALUES('AMZN',19980505,7.83,7.83,7.62,7.69,2282422);
INSERT INTO eod_data VALUES('AMZN',19980506,7.83,7.83,7.51,7.53,7316473);
INSERT INTO eod_data VALUES('AMZN',19980507,7.58,7.75,7.35,7.58,13887738);
INSERT INTO eod_data VALUES('AMZN',19980508,7.60,7.73,7.46,7.70,4780847);
INSERT INTO eod_data VALUES('AMZN',19980511,7.74,7.75,7.21,7.24,11023310);
INSERT INTO eod_data VALUES('AMZN',19980512,7.31,7.66,7.22,7.61,11636516);
INSERT INTO eod_data VALUES('AMZN',19980513,7.54,7.83,7.48,7.74,13944139);
INSERT INTO eod_data VALUES('AMZN',19980514,7.67,7.89,7.58,7.63,8600486);
INSERT INTO eod_data VALUES('AMZN',19980515,7.66,7.71,7.46,7.47,4628446);
INSERT INTO eod_data VALUES('AMZN',19980518,7.50,7.55,7.23,7.34,6604866);
INSERT INTO eod_data VALUES('AMZN',19980519,7.47,7.55,7.44,7.53,3415234);
INSERT INTO eod_data VALUES('AMZN',19980520,7.53,7.62,7.35,7.39,4048840);
INSERT INTO eod_data VALUES('AMZN',19980521,7.46,7.50,7.28,7.40,3403234);
INSERT INTO eod_data VALUES('AMZN',19980522,7.36,7.39,7.12,7.17,5862058);
INSERT INTO eod_data VALUES('AMZN',19980526,7.17,7.24,6.74,6.82,10872108);
INSERT INTO eod_data VALUES('AMZN',19980527,6.70,7.28,6.65,7.22,23234632);
INSERT INTO eod_data VALUES('AMZN',19980528,7.27,7.31,7.10,7.16,9412894);
INSERT INTO eod_data VALUES('AMZN',19980529,7.16,7.42,7.12,7.34,8641286);
INSERT INTO eod_data VALUES('AMZN',19980601,7.33,7.37,6.94,7.14,8043680);
INSERT INTO eod_data VALUES('AMZN',19980602,7.27,7.42,6.92,7.28,8201482);
INSERT INTO eod_data VALUES('AMZN',19980603,7.48,7.54,7.00,7.04,6579665);
INSERT INTO eod_data VALUES('AMZN',19980604,7.16,7.32,6.87,7.31,4995649);
INSERT INTO eod_data VALUES('AMZN',19980605,7.29,7.40,7.19,7.37,3427234);
INSERT INTO eod_data VALUES('AMZN',19980608,7.30,7.72,7.25,7.71,5463054);
INSERT INTO eod_data VALUES('AMZN',19980609,7.74,8.65,7.71,8.54,19432394);
INSERT INTO eod_data VALUES('AMZN',19980610,8.60,9.37,8.50,9.02,24279242);
INSERT INTO eod_data VALUES('AMZN',19980611,9.21,10.44,9.17,10.42,35762764);
INSERT INTO eod_data VALUES('AMZN',19980612,10.58,10.58,9.71,10.17,21593616);
INSERT INTO eod_data VALUES('AMZN',19980615,9.92,11.50,9.85,10.96,33664536);
INSERT INTO eod_data VALUES('AMZN',19980616,11.12,12.29,11.08,12.27,39123392);
INSERT INTO eod_data VALUES('AMZN',19980617,12.65,13.53,12.56,13.17,40325204);
INSERT INTO eod_data VALUES('AMZN',19980618,13.50,13.75,11.96,11.99,31626916);
INSERT INTO eod_data VALUES('AMZN',19980619,11.84,12.71,11.33,12.64,36584772);
INSERT INTO eod_data VALUES('AMZN',19980622,12.46,13.73,12.04,13.56,36103560);
INSERT INTO eod_data VALUES('AMZN',19980623,13.51,15.46,13.42,15.45,37257372);
INSERT INTO eod_data VALUES('AMZN',19980624,15.83,16.79,14.85,16.64,58514384);
INSERT INTO eod_data VALUES('AMZN',19980625,16.67,17.46,16.00,16.51,54184140);
INSERT INTO eod_data VALUES('AMZN',19980626,16.25,16.71,15.62,15.71,31059310);
INSERT INTO eod_data VALUES('AMZN',19980629,15.79,16.60,15.79,16.46,24485644);
INSERT INTO eod_data VALUES('AMZN',19980630,16.30,16.92,16.12,16.62,21681216);
INSERT INTO eod_data VALUES('AMZN',19980701,16.97,19.08,16.79,19.02,28220082);
INSERT INTO eod_data VALUES('AMZN',19980702,19.29,20.92,18.75,20.67,51983320);
INSERT INTO eod_data VALUES('AMZN',19980706,21.23,23.46,20.92,23.25,46507664);
INSERT INTO eod_data VALUES('AMZN',19980707,23.83,23.96,20.17,20.27,47243872);
INSERT INTO eod_data VALUES('AMZN',19980708,18.65,19.83,17.06,17.85,57882576);
INSERT INTO eod_data VALUES('AMZN',19980709,18.44,19.42,17.50,17.58,29393092);
INSERT INTO eod_data VALUES('AMZN',19980710,17.17,17.65,16.35,16.58,24950048);
INSERT INTO eod_data VALUES('AMZN',19980713,16.08,18.00,15.71,17.94,19263192);
INSERT INTO eod_data VALUES('AMZN',19980714,18.08,19.29,17.83,19.17,25103052);
INSERT INTO eod_data VALUES('AMZN',19980715,19.33,19.56,18.29,18.75,17577176);
INSERT INTO eod_data VALUES('AMZN',19980716,18.91,19.17,18.08,18.90,13961539);
INSERT INTO eod_data VALUES('AMZN',19980717,18.73,20.08,18.65,19.97,17771576);
INSERT INTO eod_data VALUES('AMZN',19980720,20.19,23.35,19.96,22.92,35823960);
INSERT INTO eod_data VALUES('AMZN',19980721,22.87,24.50,21.33,22.01,47115472);
INSERT INTO eod_data VALUES('AMZN',19980722,22.33,23.31,21.75,22.33,27542676);
INSERT INTO eod_data VALUES('AMZN',19980723,21.67,23.08,21.17,21.27,27791076);
INSERT INTO eod_data VALUES('AMZN',19980724,21.54,21.92,19.50,20.71,28967088);
INSERT INTO eod_data VALUES('AMZN',19980727,19.85,21.23,19.27,20.93,28817088);
INSERT INTO eod_data VALUES('AMZN',19980728,20.74,21.00,19.67,19.82,20744608);
INSERT INTO eod_data VALUES('AMZN',19980729,20.08,20.25,17.92,17.97,19641196);
INSERT INTO eod_data VALUES('AMZN',19980730,18.62,19.17,17.58,18.96,31770916);
INSERT INTO eod_data VALUES('AMZN',19980731,19.08,19.19,18.19,18.48,13404734);
INSERT INTO eod_data VALUES('AMZN',19980803,18.29,18.58,17.87,18.04,12910329);
INSERT INTO eod_data VALUES('AMZN',19980804,18.35,19.02,18.02,18.31,28065280);
INSERT INTO eod_data VALUES('AMZN',19980805,18.80,18.85,16.67,17.70,23041430);
INSERT INTO eod_data VALUES('AMZN',19980806,17.40,18.75,17.18,18.25,18592384);
INSERT INTO eod_data VALUES('AMZN',19980807,18.54,19.81,18.23,19.33,23433234);
INSERT INTO eod_data VALUES('AMZN',19980810,19.50,20.31,19.17,20.27,18510184);
INSERT INTO eod_data VALUES('AMZN',19980811,19.25,21.15,19.21,20.67,28187680);
INSERT INTO eod_data VALUES('AMZN',19980812,21.12,21.92,20.68,21.73,20139200);
INSERT INTO eod_data VALUES('AMZN',19980813,21.77,22.50,21.17,21.25,24600246);
INSERT INTO eod_data VALUES('AMZN',19980814,21.78,21.79,20.04,20.46,19410194);
INSERT INTO eod_data VALUES('AMZN',19980817,20.12,20.53,19.75,19.95,14617946);
INSERT INTO eod_data VALUES('AMZN',19980818,20.20,21.52,19.85,21.45,17991780);
INSERT INTO eod_data VALUES('AMZN',19980819,21.87,22.29,21.17,21.46,19281792);
INSERT INTO eod_data VALUES('AMZN',19980820,21.04,21.62,20.92,21.52,15886358);
INSERT INTO eod_data VALUES('AMZN',19980821,21.21,21.71,20.54,21.61,15136351);
INSERT INTO eod_data VALUES('AMZN',19980824,21.71,22.50,21.69,22.46,13946539);
INSERT INTO eod_data VALUES('AMZN',19980825,22.91,22.92,21.79,21.94,14346743);
INSERT INTO eod_data VALUES('AMZN',19980826,21.62,21.71,21.14,21.21,16350763);
INSERT INTO eod_data VALUES('AMZN',19980827,20.73,20.83,19.83,19.83,16027360);
INSERT INTO eod_data VALUES('AMZN',19980828,19.96,20.15,17.21,17.65,39036392);
INSERT INTO eod_data VALUES('AMZN',19980831,17.57,17.94,13.85,13.96,40961816);
INSERT INTO eod_data VALUES('AMZN',19980901,12.69,14.44,10.83,13.32,67347072);
INSERT INTO eod_data VALUES('AMZN',19980902,13.92,16.00,13.67,14.65,47357280);
INSERT INTO eod_data VALUES('AMZN',19980903,13.94,15.04,13.46,14.31,25471454);
INSERT INTO eod_data VALUES('AMZN',19980904,14.45,15.00,13.67,14.37,17719376);
INSERT INTO eod_data VALUES('AMZN',19980908,15.66,15.79,15.00,15.37,21931420);
INSERT INTO eod_data VALUES('AMZN',19980909,14.92,15.40,13.90,14.08,17887378);
INSERT INTO eod_data VALUES('AMZN',19980910,13.23,13.42,12.54,13.27,31983320);
INSERT INTO eod_data VALUES('AMZN',19980911,13.06,13.48,12.25,12.68,23612036);
INSERT INTO eod_data VALUES('AMZN',19980914,13.40,13.42,12.25,12.28,15057150);
INSERT INTO eod_data VALUES('AMZN',19980915,11.80,12.46,11.73,12.17,17232172);
INSERT INTO eod_data VALUES('AMZN',19980916,12.37,14.32,11.92,14.08,39119192);
INSERT INTO eod_data VALUES('AMZN',19980917,13.41,13.92,12.75,12.83,42458224);
INSERT INTO eod_data VALUES('AMZN',19980918,12.96,13.53,12.95,13.28,16742567);
INSERT INTO eod_data VALUES('AMZN',19980921,12.67,14.48,12.67,14.25,23767436);
INSERT INTO eod_data VALUES('AMZN',19980922,14.71,15.25,14.60,14.70,30305704);
INSERT INTO eod_data VALUES('AMZN',19980923,15.14,17.58,15.00,17.52,45584256);
INSERT INTO eod_data VALUES('AMZN',19980924,17.85,19.48,16.92,17.02,51124712);
INSERT INTO eod_data VALUES('AMZN',19980925,16.42,18.44,16.42,18.21,36599172);
INSERT INTO eod_data VALUES('AMZN',19980928,19.40,20.00,18.65,19.27,38604984);
INSERT INTO eod_data VALUES('AMZN',19980929,19.54,19.93,18.58,18.85,38336184);
INSERT INTO eod_data VALUES('AMZN',19980930,18.58,19.25,18.14,18.60,29352892);
INSERT INTO eod_data VALUES('AMZN',19981001,18.00,18.50,16.67,17.10,34391744);
INSERT INTO eod_data VALUES('AMZN',19981002,17.55,18.65,16.83,18.37,34496144);
INSERT INTO eod_data VALUES('AMZN',19981005,18.15,18.50,16.83,17.67,24495844);
INSERT INTO eod_data VALUES('AMZN',19981006,18.58,18.71,17.33,18.05,28166080);
INSERT INTO eod_data VALUES('AMZN',19981007,17.10,17.46,15.21,15.57,42825428);
INSERT INTO eod_data VALUES('AMZN',19981008,13.81,14.67,13.33,14.36,30384304);
INSERT INTO eod_data VALUES('AMZN',19981009,15.04,15.31,13.96,15.20,20727208);
INSERT INTO eod_data VALUES('AMZN',19981012,16.15,16.83,15.50,15.53,21817418);
INSERT INTO eod_data VALUES('AMZN',19981013,15.30,15.90,15.10,15.23,10685506);
INSERT INTO eod_data VALUES('AMZN',19981014,15.18,16.27,14.96,15.58,15590555);
INSERT INTO eod_data VALUES('AMZN',19981015,15.71,16.31,15.42,16.18,16969368);
INSERT INTO eod_data VALUES('AMZN',19981016,16.44,16.99,16.17,16.57,21405214);
INSERT INTO eod_data VALUES('AMZN',19981019,16.50,17.81,16.50,17.62,16681366);
INSERT INTO eod_data VALUES('AMZN',19981020,18.12,18.75,17.77,17.79,19167792);
INSERT INTO eod_data VALUES('AMZN',19981021,18.24,18.37,17.60,18.33,12618126);
INSERT INTO eod_data VALUES('AMZN',19981022,17.94,19.65,17.90,19.11,26695466);
INSERT INTO eod_data VALUES('AMZN',19981023,19.08,19.72,19.02,19.35,13624936);
INSERT INTO eod_data VALUES('AMZN',19981026,19.85,20.31,19.46,20.24,19516996);
INSERT INTO eod_data VALUES('AMZN',19981027,20.69,21.00,19.34,19.39,20164400);
INSERT INTO eod_data VALUES('AMZN',19981028,19.49,19.92,19.04,19.51,19867398);
INSERT INTO eod_data VALUES('AMZN',19981029,20.22,21.21,19.83,21.08,32922928);
INSERT INTO eod_data VALUES('AMZN',19981030,21.10,21.64,20.77,21.07,21182612);
INSERT INTO eod_data VALUES('AMZN',19981102,21.35,21.91,20.75,21.83,31480514);
INSERT INTO eod_data VALUES('AMZN',19981103,21.85,22.18,20.96,21.01,18415384);
INSERT INTO eod_data VALUES('AMZN',19981104,21.90,22.00,21.10,21.64,20383404);
INSERT INTO eod_data VALUES('AMZN',19981105,21.28,21.69,21.04,21.42,14708547);
INSERT INTO eod_data VALUES('AMZN',19981106,21.00,21.37,20.67,20.76,18896588);
INSERT INTO eod_data VALUES('AMZN',19981109,20.31,21.24,20.12,21.15,21843818);
INSERT INTO eod_data VALUES('AMZN',19981110,21.37,23.33,21.35,21.96,34376144);
INSERT INTO eod_data VALUES('AMZN',19981111,22.27,22.37,20.87,21.10,16459964);
INSERT INTO eod_data VALUES('AMZN',19981112,20.92,22.15,20.83,21.83,11966519);
INSERT INTO eod_data VALUES('AMZN',19981113,21.99,22.25,20.95,21.29,8938289);
INSERT INTO eod_data VALUES('AMZN',19981116,21.42,21.65,20.58,21.04,11897518);
INSERT INTO eod_data VALUES('AMZN',19981117,21.56,25.71,21.42,24.75,61135212);
INSERT INTO eod_data VALUES('AMZN',19981118,25.27,28.44,25.25,27.33,59133592);
INSERT INTO eod_data VALUES('AMZN',19981119,28.50,29.25,25.50,25.54,38894788);
INSERT INTO eod_data VALUES('AMZN',19981120,29.07,30.29,27.50,30.10,66913268);
INSERT INTO eod_data VALUES('AMZN',19981123,31.81,36.42,31.01,36.33,67761680);
INSERT INTO eod_data VALUES('AMZN',19981124,37.33,38.85,34.17,35.75,81676416);
INSERT INTO eod_data VALUES('AMZN',19981125,36.08,37.25,34.17,35.05,27522876);
INSERT INTO eod_data VALUES('AMZN',19981127,36.21,36.33,35.50,36.10,9586895);
INSERT INTO eod_data VALUES('AMZN',19981130,36.60,36.71,31.96,32.00,29749496);
INSERT INTO eod_data VALUES('AMZN',19981201,30.92,34.96,30.33,34.92,47144272);
INSERT INTO eod_data VALUES('AMZN',19981202,34.49,34.58,32.93,33.25,29648696);
INSERT INTO eod_data VALUES('AMZN',19981203,33.19,34.08,30.83,31.58,21832418);
INSERT INTO eod_data VALUES('AMZN',19981204,32.58,32.83,30.42,31.42,22257822);
INSERT INTO eod_data VALUES('AMZN',19981207,32.17,32.33,30.85,31.83,15774157);
INSERT INTO eod_data VALUES('AMZN',19981208,31.60,34.31,31.42,34.01,25550056);
INSERT INTO eod_data VALUES('AMZN',19981209,34.23,37.39,33.67,36.04,46505264);
INSERT INTO eod_data VALUES('AMZN',19981210,36.27,37.33,34.94,35.52,30358504);
INSERT INTO eod_data VALUES('AMZN',19981211,35.01,37.33,35.00,37.17,25467854);
INSERT INTO eod_data VALUES('AMZN',19981214,36.85,38.33,36.33,37.04,38750788);
INSERT INTO eod_data VALUES('AMZN',19981215,37.83,40.50,37.58,40.46,38015780);
INSERT INTO eod_data VALUES('AMZN',19981216,43.31,50.29,43.17,48.17,67632016);
INSERT INTO eod_data VALUES('AMZN',19981217,44.00,48.58,43.43,46.12,22951200);
INSERT INTO eod_data VALUES('AMZN',19981218,47.17,48.17,46.31,47.78,22943628);
INSERT INTO eod_data VALUES('AMZN',19981221,50.66,53.62,50.00,53.12,33380732);
INSERT INTO eod_data VALUES('AMZN',19981222,54.49,54.83,51.44,53.73,30509704);
INSERT INTO eod_data VALUES('AMZN',19981223,54.67,55.00,53.19,54.17,14557945);
INSERT INTO eod_data VALUES('AMZN',19981224,53.71,54.50,53.17,54.13,5413854);
INSERT INTO eod_data VALUES('AMZN',19981228,55.17,60.31,54.17,58.66,29888698);
INSERT INTO eod_data VALUES('AMZN',19981229,58.33,58.35,54.75,55.38,24608046);
INSERT INTO eod_data VALUES('AMZN',19981230,55.50,57.21,50.65,53.54,32583924);
INSERT INTO eod_data VALUES('AMZN',19981231,52.87,55.17,52.69,53.54,18297182);
INSERT INTO eod_data VALUES('AMZN',19990104,54.61,59.33,53.31,59.16,39258992);
INSERT INTO eod_data VALUES('AMZN',19990105,54.78,64.88,53.25,62.25,62864000);
INSERT INTO eod_data VALUES('AMZN',19990106,68.19,70.19,67.00,69.00,36176000);
INSERT INTO eod_data VALUES('AMZN',19990107,68.56,80.13,66.50,79.44,47272000);
INSERT INTO eod_data VALUES('AMZN',19990108,92.16,99.56,76.00,80.13,66657984);
INSERT INTO eod_data VALUES('AMZN',19990111,92.00,92.50,83.81,92.31,38920000);
INSERT INTO eod_data VALUES('AMZN',19990112,90.25,91.00,79.50,81.69,24314000);
INSERT INTO eod_data VALUES('AMZN',19990113,62.50,81.75,62.50,74.00,29873000);
INSERT INTO eod_data VALUES('AMZN',19990114,75.00,79.63,68.00,69.00,20899800);
INSERT INTO eod_data VALUES('AMZN',19990115,70.00,75.03,68.81,70.19,20097800);
INSERT INTO eod_data VALUES('AMZN',19990119,75.25,75.25,68.13,69.91,11396400);
INSERT INTO eod_data VALUES('AMZN',19990120,67.53,68.50,54.88,56.50,30514400);
INSERT INTO eod_data VALUES('AMZN',19990121,52.26,55.19,46.28,53.00,47048000);
INSERT INTO eod_data VALUES('AMZN',19990122,49.75,62.94,49.38,61.50,43764000);
INSERT INTO eod_data VALUES('AMZN',19990125,60.75,61.69,55.00,56.19,27321400);
INSERT INTO eod_data VALUES('AMZN',19990126,56.31,60.63,55.31,57.55,24504600);
INSERT INTO eod_data VALUES('AMZN',19990127,67.06,69.88,60.00,62.81,35048000);
INSERT INTO eod_data VALUES('AMZN',19990128,63.22,64.38,60.13,61.44,23746800);
INSERT INTO eod_data VALUES('AMZN',19990129,60.81,60.81,57.50,58.47,16396000);
INSERT INTO eod_data VALUES('AMZN',19990201,58.88,61.16,57.50,57.94,12776600);
INSERT INTO eod_data VALUES('AMZN',19990202,58.19,58.22,54.25,55.13,13044400);
INSERT INTO eod_data VALUES('AMZN',19990203,54.50,63.00,54.25,62.88,18787600);
INSERT INTO eod_data VALUES('AMZN',19990204,62.63,63.38,58.13,59.00,11648000);
INSERT INTO eod_data VALUES('AMZN',19990205,58.50,61.44,56.16,57.94,7710400);
INSERT INTO eod_data VALUES('AMZN',19990208,57.19,57.56,52.88,54.56,11642800);
INSERT INTO eod_data VALUES('AMZN',19990209,53.97,54.00,49.97,50.00,11662000);
INSERT INTO eod_data VALUES('AMZN',19990210,49.13,51.69,47.50,48.72,11341400);
INSERT INTO eod_data VALUES('AMZN',19990211,50.25,55.09,49.75,55.00,11516400);
INSERT INTO eod_data VALUES('AMZN',19990212,54.00,54.94,51.81,52.25,7765400);
INSERT INTO eod_data VALUES('AMZN',19990216,53.44,54.25,48.50,49.31,7779800);
INSERT INTO eod_data VALUES('AMZN',19990217,49.22,51.03,46.25,46.75,9668400);
INSERT INTO eod_data VALUES('AMZN',19990218,48.25,48.25,42.13,44.75,21562000);
INSERT INTO eod_data VALUES('AMZN',19990219,47.19,51.25,45.50,50.94,26916000);
INSERT INTO eod_data VALUES('AMZN',19990222,50.88,54.81,49.00,53.25,19212200);
INSERT INTO eod_data VALUES('AMZN',19990223,55.06,58.50,54.75,57.59,21142000);
INSERT INTO eod_data VALUES('AMZN',19990224,58.81,61.09,55.13,55.47,24980000);
INSERT INTO eod_data VALUES('AMZN',19990225,58.31,62.81,57.31,62.50,36688000);
INSERT INTO eod_data VALUES('AMZN',19990226,63.38,65.00,60.50,64.06,25364000);
INSERT INTO eod_data VALUES('AMZN',19990301,63.50,68.03,62.00,66.50,19369000);
INSERT INTO eod_data VALUES('AMZN',19990302,67.22,67.88,60.53,60.66,16609000);
INSERT INTO eod_data VALUES('AMZN',19990303,61.88,63.75,60.13,61.75,15528600);
INSERT INTO eod_data VALUES('AMZN',19990304,62.75,63.50,57.94,60.06,17887600);
INSERT INTO eod_data VALUES('AMZN',19990305,61.97,62.25,59.19,60.75,12176200);
INSERT INTO eod_data VALUES('AMZN',19990308,60.72,63.22,59.63,61.09,10462600);
INSERT INTO eod_data VALUES('AMZN',19990309,62.56,66.63,61.72,64.97,16293400);
INSERT INTO eod_data VALUES('AMZN',19990310,68.38,69.47,67.00,68.56,14127000);
INSERT INTO eod_data VALUES('AMZN',19990311,69.88,71.38,65.50,67.44,16250800);
INSERT INTO eod_data VALUES('AMZN',19990312,67.00,67.69,64.31,66.66,9332600);
INSERT INTO eod_data VALUES('AMZN',19990315,66.50,69.50,65.50,69.47,7020800);
INSERT INTO eod_data VALUES('AMZN',19990316,69.50,70.19,66.38,66.91,7535000);
INSERT INTO eod_data VALUES('AMZN',19990317,65.66,66.75,64.13,65.50,7867400);
INSERT INTO eod_data VALUES('AMZN',19990318,66.44,70.00,66.19,69.22,12300200);
INSERT INTO eod_data VALUES('AMZN',19990319,70.94,71.53,67.50,67.53,10725200);
INSERT INTO eod_data VALUES('AMZN',19990322,66.59,68.25,65.25,66.00,6598200);
INSERT INTO eod_data VALUES('AMZN',19990323,64.31,64.94,59.00,59.69,11217000);
INSERT INTO eod_data VALUES('AMZN',19990324,58.59,62.00,57.00,61.84,11544000);
INSERT INTO eod_data VALUES('AMZN',19990325,64.47,70.00,64.09,69.94,16100000);
INSERT INTO eod_data VALUES('AMZN',19990326,70.00,73.88,68.69,69.53,24928000);
INSERT INTO eod_data VALUES('AMZN',19990329,75.00,75.75,74.00,74.81,18887200);
INSERT INTO eod_data VALUES('AMZN',19990330,76.00,84.75,75.77,82.34,26178000);
INSERT INTO eod_data VALUES('AMZN',19990331,85.63,89.00,82.56,86.09,22092000);
INSERT INTO eod_data VALUES('AMZN',19990401,89.69,90.06,83.75,85.50,11573200);
INSERT INTO eod_data VALUES('AMZN',19990405,86.31,93.75,85.88,93.25,15917000);
INSERT INTO eod_data VALUES('AMZN',19990406,92.25,97.88,89.75,91.44,14531600);
INSERT INTO eod_data VALUES('AMZN',19990407,93.31,93.66,85.63,87.91,13166600);
INSERT INTO eod_data VALUES('AMZN',19990408,87.41,92.06,83.00,89.50,11487800);
INSERT INTO eod_data VALUES('AMZN',19990409,89.06,93.00,87.88,91.44,6836800);
INSERT INTO eod_data VALUES('AMZN',19990412,88.06,94.13,88.00,92.22,8568200);
INSERT INTO eod_data VALUES('AMZN',19990413,93.38,96.00,89.13,89.19,8038800);
INSERT INTO eod_data VALUES('AMZN',19990414,91.00,92.25,83.31,84.00,9948800);
INSERT INTO eod_data VALUES('AMZN',19990415,82.94,85.25,75.50,83.63,16498400);
INSERT INTO eod_data VALUES('AMZN',19990416,91.94,95.75,90.34,95.00,31660000);
INSERT INTO eod_data VALUES('AMZN',19990419,94.50,94.50,77.50,79.46,26083000);
INSERT INTO eod_data VALUES('AMZN',19990420,78.66,87.16,76.75,86.00,20004400);
INSERT INTO eod_data VALUES('AMZN',19990421,86.19,91.00,84.50,89.59,10721800);
INSERT INTO eod_data VALUES('AMZN',19990422,92.16,95.50,88.97,95.03,12518200);
INSERT INTO eod_data VALUES('AMZN',19990423,96.44,108.25,95.88,104.56,31716800);
INSERT INTO eod_data VALUES('AMZN',19990426,104.50,107.94,102.00,103.59,13994200);
INSERT INTO eod_data VALUES('AMZN',19990427,108.50,110.63,101.00,102.97,17135600);
INSERT INTO eod_data VALUES('AMZN',19990428,100.00,101.00,91.19,96.75,19473800);
INSERT INTO eod_data VALUES('AMZN',19990429,86.22,90.88,82.50,84.13,42196600);
INSERT INTO eod_data VALUES('AMZN',19990430,88.50,90.00,82.50,86.03,17774600);
INSERT INTO eod_data VALUES('AMZN',19990503,83.44,83.53,75.06,75.50,25233800);
INSERT INTO eod_data VALUES('AMZN',19990504,76.31,80.25,70.25,71.50,21696400);
INSERT INTO eod_data VALUES('AMZN',19990505,71.94,74.13,66.94,73.25,26570800);
INSERT INTO eod_data VALUES('AMZN',19990506,74.00,75.50,67.88,68.69,18281000);
INSERT INTO eod_data VALUES('AMZN',19990507,70.38,72.00,65.50,68.19,16652600);
INSERT INTO eod_data VALUES('AMZN',19990510,68.31,73.50,67.00,73.44,14241200);
INSERT INTO eod_data VALUES('AMZN',19990511,75.34,76.94,72.00,74.13,12997000);
INSERT INTO eod_data VALUES('AMZN',19990512,74.03,74.31,70.50,71.47,7327400);
INSERT INTO eod_data VALUES('AMZN',19990513,72.19,73.94,68.00,68.09,11116400);
INSERT INTO eod_data VALUES('AMZN',19990514,66.56,67.38,64.91,66.19,11266800);
INSERT INTO eod_data VALUES('AMZN',19990517,65.00,69.00,60.75,68.81,20858200);
INSERT INTO eod_data VALUES('AMZN',19990518,68.22,68.75,65.47,66.31,12402800);
INSERT INTO eod_data VALUES('AMZN',19990519,66.97,69.81,66.75,69.78,12619200);
INSERT INTO eod_data VALUES('AMZN',19990520,68.38,69.00,65.25,65.41,6894000);
INSERT INTO eod_data VALUES('AMZN',19990521,65.38,66.00,62.88,64.28,8005600);
INSERT INTO eod_data VALUES('AMZN',19990524,64.31,64.69,58.00,58.75,14252800);
INSERT INTO eod_data VALUES('AMZN',19990525,58.63,60.56,55.69,55.78,15510200);
INSERT INTO eod_data VALUES('AMZN',19990526,56.59,60.94,52.25,60.47,21157400);
INSERT INTO eod_data VALUES('AMZN',19990527,59.81,60.28,57.00,57.28,13573400);
INSERT INTO eod_data VALUES('AMZN',19990528,57.81,60.19,56.00,59.38,9193800);
INSERT INTO eod_data VALUES('AMZN',19990601,55.75,57.50,52.49,52.91,20076400);
INSERT INTO eod_data VALUES('AMZN',19990602,52.38,57.50,48.56,56.06,36906400);
INSERT INTO eod_data VALUES('AMZN',19990603,56.97,57.25,52.25,52.53,17311600);
INSERT INTO eod_data VALUES('AMZN',19990604,52.81,55.00,50.81,54.22,19491800);
INSERT INTO eod_data VALUES('AMZN',19990607,54.28,59.94,54.00,58.69,16901400);
INSERT INTO eod_data VALUES('AMZN',19990608,60.00,60.69,55.22,55.78,13844400);
INSERT INTO eod_data VALUES('AMZN',19990609,56.97,57.25,54.88,57.00,8598800);
INSERT INTO eod_data VALUES('AMZN',19990610,55.94,59.06,55.03,57.97,12710600);
INSERT INTO eod_data VALUES('AMZN',19990611,57.56,58.50,52.38,52.91,13886600);
INSERT INTO eod_data VALUES('AMZN',19990614,51.97,52.25,44.88,46.00,20764600);
INSERT INTO eod_data VALUES('AMZN',19990615,46.13,49.88,45.31,48.25,18309400);
INSERT INTO eod_data VALUES('AMZN',19990616,50.66,56.50,50.50,55.84,21707200);
INSERT INTO eod_data VALUES('AMZN',19990617,55.81,59.56,54.81,56.47,19041400);
INSERT INTO eod_data VALUES('AMZN',19990618,55.97,57.25,54.75,55.66,7972000);
INSERT INTO eod_data VALUES('AMZN',19990621,56.78,61.75,55.88,61.75,16227200);
INSERT INTO eod_data VALUES('AMZN',19990622,61.59,64.75,58.25,58.75,16729400);
INSERT INTO eod_data VALUES('AMZN',19990623,57.78,60.66,56.06,58.88,16429800);
INSERT INTO eod_data VALUES('AMZN',19990624,59.06,59.41,56.50,56.81,8355200);
INSERT INTO eod_data VALUES('AMZN',19990625,58.22,58.75,54.06,55.09,9751800);
INSERT INTO eod_data VALUES('AMZN',19990628,55.50,55.94,51.22,55.34,16871800);
INSERT INTO eod_data VALUES('AMZN',19990629,55.13,59.13,54.38,58.03,15648000);
INSERT INTO eod_data VALUES('AMZN',19990630,58.25,64.56,57.50,62.56,16906200);
INSERT INTO eod_data VALUES('AMZN',19990701,62.63,63.25,59.00,61.19,14382800);
INSERT INTO eod_data VALUES('AMZN',19990702,61.63,63.00,60.38,62.03,7208400);
INSERT INTO eod_data VALUES('AMZN',19990706,64.00,66.66,62.75,63.44,14886200);
INSERT INTO eod_data VALUES('AMZN',19990707,63.06,63.75,60.00,60.94,9988000);
INSERT INTO eod_data VALUES('AMZN',19990708,62.81,63.75,60.66,62.69,10624400);
INSERT INTO eod_data VALUES('AMZN',19990709,63.06,63.88,62.03,62.75,5581800);
INSERT INTO eod_data VALUES('AMZN',19990712,62.50,62.75,58.00,58.69,10653200);
INSERT INTO eod_data VALUES('AMZN',19990713,58.13,63.59,57.50,63.06,20453400);
INSERT INTO eod_data VALUES('AMZN',19990714,63.69,67.50,62.91,67.50,19403600);
INSERT INTO eod_data VALUES('AMZN',19990715,67.50,70.75,66.63,69.78,22763000);
INSERT INTO eod_data VALUES('AMZN',19990716,69.38,71.25,68.06,68.81,10297400);
INSERT INTO eod_data VALUES('AMZN',19990719,68.00,68.31,65.77,65.84,9438400);
INSERT INTO eod_data VALUES('AMZN',19990720,64.56,64.69,60.03,60.06,17221800);
INSERT INTO eod_data VALUES('AMZN',19990721,60.50,64.13,60.13,62.72,17134400);
INSERT INTO eod_data VALUES('AMZN',19990722,58.22,58.56,52.38,53.59,57492800);
INSERT INTO eod_data VALUES('AMZN',19990723,54.91,57.38,51.59,57.28,30075200);
INSERT INTO eod_data VALUES('AMZN',19990726,55.22,57.75,52.50,52.97,30627600);
INSERT INTO eod_data VALUES('AMZN',19990727,54.50,55.19,50.06,50.50,23769800);
INSERT INTO eod_data VALUES('AMZN',19990728,50.99,53.06,49.81,52.88,25783600);
INSERT INTO eod_data VALUES('AMZN',19990729,51.19,52.19,50.00,50.78,18748000);
INSERT INTO eod_data VALUES('AMZN',19990730,51.06,51.38,48.75,50.03,12057000);
INSERT INTO eod_data VALUES('AMZN',19990802,49.19,51.06,47.00,47.00,16967800);
INSERT INTO eod_data VALUES('AMZN',19990803,48.50,48.50,44.81,47.44,29139000);
INSERT INTO eod_data VALUES('AMZN',19990804,46.88,48.19,44.00,44.22,22411400);
INSERT INTO eod_data VALUES('AMZN',19990805,43.78,49.00,41.00,48.63,37517000);
INSERT INTO eod_data VALUES('AMZN',19990806,48.31,49.75,44.63,44.78,21218800);
INSERT INTO eod_data VALUES('AMZN',19990809,45.75,45.75,42.28,42.75,13041400);
INSERT INTO eod_data VALUES('AMZN',19990810,42.69,46.09,41.00,45.50,23195000);
INSERT INTO eod_data VALUES('AMZN',19990811,46.19,47.63,42.59,45.47,25655000);
INSERT INTO eod_data VALUES('AMZN',19990812,45.50,47.88,44.69,45.88,13140800);
INSERT INTO eod_data VALUES('AMZN',19990813,47.50,48.72,47.06,48.72,10784800);
INSERT INTO eod_data VALUES('AMZN',19990816,49.13,50.44,47.75,49.16,12753200);
INSERT INTO eod_data VALUES('AMZN',19990817,50.25,54.75,49.94,54.63,23668800);
INSERT INTO eod_data VALUES('AMZN',19990818,57.56,58.75,56.25,56.56,28415400);
INSERT INTO eod_data VALUES('AMZN',19990819,55.38,55.59,52.56,53.06,18285000);
INSERT INTO eod_data VALUES('AMZN',19990820,53.13,56.78,52.56,56.72,14281200);
INSERT INTO eod_data VALUES('AMZN',19990823,57.97,60.25,57.88,59.19,19206000);
INSERT INTO eod_data VALUES('AMZN',19990824,58.00,62.75,57.97,60.03,25010000);
INSERT INTO eod_data VALUES('AMZN',19990825,61.41,66.50,60.75,66.44,20941400);
INSERT INTO eod_data VALUES('AMZN',19990826,66.50,67.78,63.75,64.28,19244200);
INSERT INTO eod_data VALUES('AMZN',19990827,65.25,65.27,62.50,64.25,12922800);
INSERT INTO eod_data VALUES('AMZN',19990830,63.78,65.00,58.94,59.63,18494400);
INSERT INTO eod_data VALUES('AMZN',19990831,59.19,62.34,56.09,62.19,32792400);
INSERT INTO eod_data VALUES('AMZN',19990901,63.50,63.50,58.75,59.53,21961600);
INSERT INTO eod_data VALUES('AMZN',19990902,57.50,61.94,57.38,60.25,16853400);
INSERT INTO eod_data VALUES('AMZN',19990903,63.63,64.00,60.63,62.44,16445500);
INSERT INTO eod_data VALUES('AMZN',19990907,63.81,64.38,62.13,62.94,9012000);
INSERT INTO eod_data VALUES('AMZN',19990908,62.00,63.25,60.94,61.44,6976400);
INSERT INTO eod_data VALUES('AMZN',19990909,63.50,64.44,62.38,63.63,9183200);
INSERT INTO eod_data VALUES('AMZN',19990910,65.94,68.00,64.88,66.50,12420900);
INSERT INTO eod_data VALUES('AMZN',19990913,65.63,66.00,62.50,63.31,7747600);
INSERT INTO eod_data VALUES('AMZN',19990914,62.75,66.44,62.75,66.00,8782800);
INSERT INTO eod_data VALUES('AMZN',19990915,67.75,67.94,65.00,65.56,7817300);
INSERT INTO eod_data VALUES('AMZN',19990916,64.94,65.81,62.75,65.25,7058900);
INSERT INTO eod_data VALUES('AMZN',19990917,65.63,66.00,62.75,63.81,7239500);
INSERT INTO eod_data VALUES('AMZN',19990920,63.69,65.00,62.69,62.75,5957100);
INSERT INTO eod_data VALUES('AMZN',19990921,61.63,63.94,61.00,62.25,8232500);
INSERT INTO eod_data VALUES('AMZN',19990922,62.88,66.50,60.69,66.00,10037500);
INSERT INTO eod_data VALUES('AMZN',19990923,67.00,68.75,61.25,62.50,14436700);
INSERT INTO eod_data VALUES('AMZN',19990924,62.00,66.00,61.50,65.00,10972500);
INSERT INTO eod_data VALUES('AMZN',19990927,66.19,67.88,61.88,62.56,14383100);
INSERT INTO eod_data VALUES('AMZN',19990928,62.50,66.50,61.13,65.88,15768800);
INSERT INTO eod_data VALUES('AMZN',19990929,66.50,85.00,65.75,80.50,79374400);
INSERT INTO eod_data VALUES('AMZN',19990930,79.81,81.50,76.25,79.94,31048100);
INSERT INTO eod_data VALUES('AMZN',19991001,77.00,79.25,76.66,77.25,10430300);
INSERT INTO eod_data VALUES('AMZN',19991004,79.44,79.75,75.75,77.06,9757400);
INSERT INTO eod_data VALUES('AMZN',19991005,77.13,79.75,74.75,78.44,16420100);
INSERT INTO eod_data VALUES('AMZN',19991006,79.56,83.63,79.50,82.44,15532200);
INSERT INTO eod_data VALUES('AMZN',19991007,85.63,90.50,83.50,87.31,24609400);
INSERT INTO eod_data VALUES('AMZN',19991008,86.88,89.50,84.44,89.25,11458700);
INSERT INTO eod_data VALUES('AMZN',19991011,89.13,89.38,86.75,88.38,6692400);
INSERT INTO eod_data VALUES('AMZN',19991012,87.69,88.50,84.88,84.94,7231900);
INSERT INTO eod_data VALUES('AMZN',19991013,82.50,85.00,79.56,79.94,11560400);
INSERT INTO eod_data VALUES('AMZN',19991014,80.50,83.38,78.44,79.59,12713000);
INSERT INTO eod_data VALUES('AMZN',19991015,75.88,77.06,73.94,75.06,12187000);
INSERT INTO eod_data VALUES('AMZN',19991018,75.06,76.50,71.06,74.06,10793800);
INSERT INTO eod_data VALUES('AMZN',19991019,77.63,78.25,75.63,76.63,7780000);
INSERT INTO eod_data VALUES('AMZN',19991020,78.31,80.63,76.34,80.50,7735500);
INSERT INTO eod_data VALUES('AMZN',19991021,77.94,82.81,77.06,80.75,8961000);
INSERT INTO eod_data VALUES('AMZN',19991022,81.44,83.63,78.00,78.63,7384800);
INSERT INTO eod_data VALUES('AMZN',19991025,79.00,83.00,77.94,82.75,7180900);
INSERT INTO eod_data VALUES('AMZN',19991026,83.13,84.31,80.13,81.25,7703000);
INSERT INTO eod_data VALUES('AMZN',19991027,79.38,79.38,74.81,75.94,12748600);
INSERT INTO eod_data VALUES('AMZN',19991028,69.50,73.13,65.88,71.00,35725900);
INSERT INTO eod_data VALUES('AMZN',19991029,72.75,72.81,69.25,70.63,9685500);
INSERT INTO eod_data VALUES('AMZN',19991101,68.06,71.88,66.31,69.13,12828500);
INSERT INTO eod_data VALUES('AMZN',19991102,69.75,70.06,65.06,66.44,13239800);
INSERT INTO eod_data VALUES('AMZN',19991103,68.19,68.50,65.00,65.81,10780300);
INSERT INTO eod_data VALUES('AMZN',19991104,67.19,67.88,61.00,63.06,16774900);
INSERT INTO eod_data VALUES('AMZN',19991105,64.75,65.50,62.25,64.94,11091500);
INSERT INTO eod_data VALUES('AMZN',19991108,64.81,80.00,63.50,78.00,32345400);
INSERT INTO eod_data VALUES('AMZN',19991109,82.00,83.06,70.00,70.81,26558700);
INSERT INTO eod_data VALUES('AMZN',19991110,71.56,75.00,70.13,72.00,11506700);
INSERT INTO eod_data VALUES('AMZN',19991111,74.75,76.63,71.38,73.00,9289800);
INSERT INTO eod_data VALUES('AMZN',19991112,73.75,75.00,70.81,74.94,10319500);
INSERT INTO eod_data VALUES('AMZN',19991115,75.63,76.00,73.31,73.50,6437400);
INSERT INTO eod_data VALUES('AMZN',19991116,74.25,79.63,73.75,78.94,15225200);
INSERT INTO eod_data VALUES('AMZN',19991117,77.94,80.00,75.44,76.50,6661400);
INSERT INTO eod_data VALUES('AMZN',19991118,76.75,78.19,75.25,77.94,5813400);
INSERT INTO eod_data VALUES('AMZN',19991119,77.88,78.13,76.06,77.94,5760600);
INSERT INTO eod_data VALUES('AMZN',19991122,77.88,82.50,76.00,80.50,10752700);
INSERT INTO eod_data VALUES('AMZN',19991123,80.38,85.63,76.25,81.75,18333600);
INSERT INTO eod_data VALUES('AMZN',19991124,84.25,89.50,83.25,87.25,14488100);
INSERT INTO eod_data VALUES('AMZN',19991126,91.06,95.13,90.00,93.13,11490100);
INSERT INTO eod_data VALUES('AMZN',19991129,95.50,96.88,90.13,90.44,18054100);
INSERT INTO eod_data VALUES('AMZN',19991130,88.27,88.88,83.81,85.06,13453700);
INSERT INTO eod_data VALUES('AMZN',19991201,87.25,87.88,81.97,85.00,10669600);
INSERT INTO eod_data VALUES('AMZN',19991202,86.00,91.31,85.63,89.06,9538700);
INSERT INTO eod_data VALUES('AMZN',19991203,92.50,93.38,86.06,86.56,11151700);
INSERT INTO eod_data VALUES('AMZN',19991206,86.88,89.88,84.69,87.75,9198900);
INSERT INTO eod_data VALUES('AMZN',19991207,88.00,88.00,84.38,86.06,6728100);
INSERT INTO eod_data VALUES('AMZN',19991208,86.81,93.00,86.00,88.56,12886900);
INSERT INTO eod_data VALUES('AMZN',19991209,95.50,113.00,93.50,103.63,41199600);
INSERT INTO eod_data VALUES('AMZN',19991210,111.94,112.00,104.44,106.69,14957500);
INSERT INTO eod_data VALUES('AMZN',19991213,106.63,106.63,101.50,102.50,8653300);
INSERT INTO eod_data VALUES('AMZN',19991214,103.75,104.00,93.56,95.63,10106100);
INSERT INTO eod_data VALUES('AMZN',19991215,92.88,99.44,91.00,96.50,10138900);
INSERT INTO eod_data VALUES('AMZN',19991216,98.25,98.75,93.50,94.88,7005300);
INSERT INTO eod_data VALUES('AMZN',19991217,97.19,97.63,93.81,94.06,5955900);
INSERT INTO eod_data VALUES('AMZN',19991220,97.75,102.00,93.75,97.00,10554200);
INSERT INTO eod_data VALUES('AMZN',19991221,96.56,100.44,95.00,99.88,9508700);
INSERT INTO eod_data VALUES('AMZN',19991222,100.56,100.56,95.50,97.69,5923800);
INSERT INTO eod_data VALUES('AMZN',19991223,98.00,99.00,89.06,90.00,12936400);
INSERT INTO eod_data VALUES('AMZN',19991227,87.75,88.25,80.00,81.13,16544700);
INSERT INTO eod_data VALUES('AMZN',19991228,83.06,86.50,81.56,82.31,10304300);
INSERT INTO eod_data VALUES('AMZN',19991229,83.44,85.38,82.63,83.50,5912700);
INSERT INTO eod_data VALUES('AMZN',19991230,84.63,85.13,78.50,79.06,9197200);
INSERT INTO eod_data VALUES('AMZN',19991231,79.31,79.38,76.00,76.13,7018500);
INSERT INTO eod_data VALUES('AMZN',20000103,81.50,89.56,79.50,89.38,16118600);
INSERT INTO eod_data VALUES('AMZN',20000104,85.38,91.50,81.75,81.94,17368700);
INSERT INTO eod_data VALUES('AMZN',20000105,70.50,75.13,68.00,69.75,38602300);
INSERT INTO eod_data VALUES('AMZN',20000106,71.31,72.69,64.00,65.56,18774000);
INSERT INTO eod_data VALUES('AMZN',20000107,67.00,70.50,66.19,69.56,10504500);
INSERT INTO eod_data VALUES('AMZN',20000110,72.56,72.63,65.56,69.19,14757600);
INSERT INTO eod_data VALUES('AMZN',20000111,66.88,70.00,65.00,66.75,10520300);
INSERT INTO eod_data VALUES('AMZN',20000112,67.88,68.00,63.00,63.56,10810200);
INSERT INTO eod_data VALUES('AMZN',20000113,64.94,67.19,63.13,65.94,10448100);
INSERT INTO eod_data VALUES('AMZN',20000114,66.75,68.63,64.00,64.25,6854100);
INSERT INTO eod_data VALUES('AMZN',20000118,63.44,65.19,63.00,64.13,5390700);
INSERT INTO eod_data VALUES('AMZN',20000119,64.13,67.50,63.00,66.81,8244000);
INSERT INTO eod_data VALUES('AMZN',20000120,66.94,67.00,63.94,64.75,5977000);
INSERT INTO eod_data VALUES('AMZN',20000121,64.63,64.63,60.00,62.06,11503900);
INSERT INTO eod_data VALUES('AMZN',20000124,67.56,73.38,67.50,70.13,29168200);
INSERT INTO eod_data VALUES('AMZN',20000125,70.00,71.25,66.00,69.25,9434400);
INSERT INTO eod_data VALUES('AMZN',20000126,68.63,70.00,64.75,64.81,6555400);
INSERT INTO eod_data VALUES('AMZN',20000127,65.19,67.75,64.63,66.94,6783600);
INSERT INTO eod_data VALUES('AMZN',20000128,65.00,66.44,60.00,61.69,13762900);
INSERT INTO eod_data VALUES('AMZN',20000131,60.38,64.75,58.44,64.56,10673800);
INSERT INTO eod_data VALUES('AMZN',20000201,67.50,70.63,64.38,67.44,13384300);
INSERT INTO eod_data VALUES('AMZN',20000202,67.94,72.25,67.75,69.44,13902900);
INSERT INTO eod_data VALUES('AMZN',20000203,81.13,85.94,77.38,84.19,43776100);
INSERT INTO eod_data VALUES('AMZN',20000204,82.75,82.75,77.88,78.56,11023200);
INSERT INTO eod_data VALUES('AMZN',20000207,76.19,76.88,73.13,75.00,10129000);
INSERT INTO eod_data VALUES('AMZN',20000208,74.00,84.00,73.44,83.13,19473800);
INSERT INTO eod_data VALUES('AMZN',20000209,80.55,83.73,80.02,80.25,9591000);
INSERT INTO eod_data VALUES('AMZN',20000210,78.50,79.88,75.50,76.19,10076500);
INSERT INTO eod_data VALUES('AMZN',20000211,77.13,79.13,75.50,76.19,8315700);
INSERT INTO eod_data VALUES('AMZN',20000214,75.69,75.75,73.56,74.44,5169700);
INSERT INTO eod_data VALUES('AMZN',20000215,73.44,76.19,70.63,73.81,6424000);
INSERT INTO eod_data VALUES('AMZN',20000216,72.75,73.44,70.63,70.69,4260500);
INSERT INTO eod_data VALUES('AMZN',20000217,71.25,71.31,68.00,69.00,6175300);
INSERT INTO eod_data VALUES('AMZN',20000218,68.44,69.00,63.88,65.00,8756100);
INSERT INTO eod_data VALUES('AMZN',20000222,64.94,66.50,63.06,63.75,5705400);
INSERT INTO eod_data VALUES('AMZN',20000223,64.88,71.75,64.69,70.44,8448500);
INSERT INTO eod_data VALUES('AMZN',20000224,70.56,71.38,65.63,68.44,5874700);
INSERT INTO eod_data VALUES('AMZN',20000225,67.44,69.38,65.19,69.13,4872900);
INSERT INTO eod_data VALUES('AMZN',20000228,66.56,67.19,64.13,65.75,5055200);
INSERT INTO eod_data VALUES('AMZN',20000229,66.00,68.97,65.88,68.88,7153800);
INSERT INTO eod_data VALUES('AMZN',20000301,67.63,68.50,65.00,65.88,5576100);
INSERT INTO eod_data VALUES('AMZN',20000302,64.94,65.00,62.19,62.56,8005600);
INSERT INTO eod_data VALUES('AMZN',20000303,63.25,64.75,62.06,62.50,6079500);
INSERT INTO eod_data VALUES('AMZN',20000306,62.88,67.25,62.81,63.94,7662300);
INSERT INTO eod_data VALUES('AMZN',20000307,64.88,65.81,62.13,63.50,4177300);
INSERT INTO eod_data VALUES('AMZN',20000308,63.25,64.75,60.56,63.63,5940000);
INSERT INTO eod_data VALUES('AMZN',20000309,63.00,69.00,62.19,68.81,8311300);
INSERT INTO eod_data VALUES('AMZN',20000310,67.25,68.53,65.00,66.88,3714900);
INSERT INTO eod_data VALUES('AMZN',20000313,64.00,66.63,63.00,65.31,5634100);
INSERT INTO eod_data VALUES('AMZN',20000314,66.06,66.94,63.38,65.63,4805100);
INSERT INTO eod_data VALUES('AMZN',20000315,64.75,65.13,62.00,63.75,6084200);
INSERT INTO eod_data VALUES('AMZN',20000316,62.25,66.38,60.00,66.19,8619700);
INSERT INTO eod_data VALUES('AMZN',20000317,66.06,66.38,64.50,64.81,5773800);
INSERT INTO eod_data VALUES('AMZN',20000320,63.50,64.50,62.38,64.19,5815300);
INSERT INTO eod_data VALUES('AMZN',20000321,65.13,73.00,62.25,72.38,17082300);
INSERT INTO eod_data VALUES('AMZN',20000322,70.88,74.00,69.25,70.69,11564900);
INSERT INTO eod_data VALUES('AMZN',20000323,69.50,70.94,67.50,67.69,5442100);
INSERT INTO eod_data VALUES('AMZN',20000324,74.63,75.25,71.31,72.69,9745800);
INSERT INTO eod_data VALUES('AMZN',20000327,72.25,75.13,71.75,73.13,4749300);
INSERT INTO eod_data VALUES('AMZN',20000328,72.38,72.75,69.47,70.13,5197600);
INSERT INTO eod_data VALUES('AMZN',20000329,69.50,69.88,65.00,66.25,5885600);
INSERT INTO eod_data VALUES('AMZN',20000330,64.50,67.38,64.00,66.50,5034000);
INSERT INTO eod_data VALUES('AMZN',20000331,66.75,67.13,63.00,67.00,5123000);
INSERT INTO eod_data VALUES('AMZN',20000403,65.44,65.69,62.00,63.56,4860600);
INSERT INTO eod_data VALUES('AMZN',20000404,62.88,65.44,55.75,63.94,14318000);
INSERT INTO eod_data VALUES('AMZN',20000405,61.75,64.94,60.50,62.25,4504300);
INSERT INTO eod_data VALUES('AMZN',20000406,63.44,65.50,61.88,64.25,6032900);
INSERT INTO eod_data VALUES('AMZN',20000407,65.13,68.63,64.13,67.56,6074900);
INSERT INTO eod_data VALUES('AMZN',20000410,67.25,68.44,63.25,63.38,4523600);
INSERT INTO eod_data VALUES('AMZN',20000411,62.50,66.00,61.25,63.38,4705900);
INSERT INTO eod_data VALUES('AMZN',20000412,64.00,64.38,56.25,56.38,8688800);
INSERT INTO eod_data VALUES('AMZN',20000413,57.88,58.75,47.94,48.00,10683800);
INSERT INTO eod_data VALUES('AMZN',20000414,47.88,52.38,40.81,46.88,20135200);
INSERT INTO eod_data VALUES('AMZN',20000417,45.25,51.63,44.63,47.06,12192700);
INSERT INTO eod_data VALUES('AMZN',20000418,47.63,56.25,47.13,55.00,10003000);
INSERT INTO eod_data VALUES('AMZN',20000419,55.31,55.31,51.69,53.44,5375100);
INSERT INTO eod_data VALUES('AMZN',20000420,53.38,53.69,49.88,52.38,4925500);
INSERT INTO eod_data VALUES('AMZN',20000424,49.38,51.56,44.88,49.81,6691400);
INSERT INTO eod_data VALUES('AMZN',20000425,51.81,54.13,50.25,52.44,7149100);
INSERT INTO eod_data VALUES('AMZN',20000426,53.31,57.44,52.45,53.50,12000400);
INSERT INTO eod_data VALUES('AMZN',20000427,49.31,55.25,48.50,52.88,11271700);
INSERT INTO eod_data VALUES('AMZN',20000428,54.00,55.63,53.13,55.19,6826900);
INSERT INTO eod_data VALUES('AMZN',20000501,56.00,60.31,55.25,60.00,6438300);
INSERT INTO eod_data VALUES('AMZN',20000502,59.19,60.00,55.88,56.13,7428300);
INSERT INTO eod_data VALUES('AMZN',20000503,55.25,56.56,53.00,54.13,5424800);
INSERT INTO eod_data VALUES('AMZN',20000504,54.25,56.50,53.13,55.06,4725200);
INSERT INTO eod_data VALUES('AMZN',20000505,54.63,58.63,54.13,58.50,4062100);
INSERT INTO eod_data VALUES('AMZN',20000508,56.81,59.25,55.44,56.02,3950100);
INSERT INTO eod_data VALUES('AMZN',20000509,56.50,57.75,53.00,56.25,4551800);
INSERT INTO eod_data VALUES('AMZN',20000510,54.53,55.38,49.00,53.31,8709300);
INSERT INTO eod_data VALUES('AMZN',20000511,53.94,55.75,50.94,54.88,5580500);
INSERT INTO eod_data VALUES('AMZN',20000512,54.69,56.50,53.13,53.75,3974100);
INSERT INTO eod_data VALUES('AMZN',20000515,53.63,56.50,50.88,56.06,4123700);
INSERT INTO eod_data VALUES('AMZN',20000516,57.13,59.88,56.00,59.06,6449600);
INSERT INTO eod_data VALUES('AMZN',20000517,57.19,62.38,57.00,61.00,7128700);
INSERT INTO eod_data VALUES('AMZN',20000518,60.38,60.88,55.13,55.38,4727400);
INSERT INTO eod_data VALUES('AMZN',20000519,54.63,55.75,52.25,52.63,4612700);
INSERT INTO eod_data VALUES('AMZN',20000522,53.00,53.13,46.88,51.88,8273800);
INSERT INTO eod_data VALUES('AMZN',20000523,50.50,51.88,46.50,46.69,5836700);
INSERT INTO eod_data VALUES('AMZN',20000524,46.44,49.75,40.44,48.56,11667800);
INSERT INTO eod_data VALUES('AMZN',20000525,49.50,50.00,45.50,45.50,4919500);
INSERT INTO eod_data VALUES('AMZN',20000526,46.25,47.75,44.00,46.50,3621000);
INSERT INTO eod_data VALUES('AMZN',20000530,47.31,51.88,47.31,51.75,5613000);
INSERT INTO eod_data VALUES('AMZN',20000531,50.75,52.25,48.13,48.31,6881600);
INSERT INTO eod_data VALUES('AMZN',20000601,48.88,51.13,46.38,50.19,7623200);
INSERT INTO eod_data VALUES('AMZN',20000602,52.38,58.13,52.25,57.88,8322300);
INSERT INTO eod_data VALUES('AMZN',20000605,55.03,56.25,52.50,54.50,6812900);
INSERT INTO eod_data VALUES('AMZN',20000606,54.00,54.56,50.25,50.56,4853100);
INSERT INTO eod_data VALUES('AMZN',20000607,51.88,52.19,50.13,51.81,3841100);
INSERT INTO eod_data VALUES('AMZN',20000608,52.56,53.44,51.63,51.88,3040300);
INSERT INTO eod_data VALUES('AMZN',20000609,51.94,53.25,51.88,52.19,1922300);
INSERT INTO eod_data VALUES('AMZN',20000612,52.19,52.19,47.00,48.44,3986000);
INSERT INTO eod_data VALUES('AMZN',20000613,48.19,49.50,46.25,49.00,4781400);
INSERT INTO eod_data VALUES('AMZN',20000614,49.31,49.88,46.00,46.44,5020400);
INSERT INTO eod_data VALUES('AMZN',20000615,47.00,47.94,45.31,46.31,3553500);
INSERT INTO eod_data VALUES('AMZN',20000616,47.25,47.44,45.38,46.00,3071400);
INSERT INTO eod_data VALUES('AMZN',20000619,45.50,45.88,43.50,45.31,5151400);
INSERT INTO eod_data VALUES('AMZN',20000620,45.88,48.63,45.13,46.13,6231700);
INSERT INTO eod_data VALUES('AMZN',20000621,45.44,46.94,45.06,46.06,3573200);
INSERT INTO eod_data VALUES('AMZN',20000622,46.19,48.00,41.63,42.00,10515700);
INSERT INTO eod_data VALUES('AMZN',20000623,36.63,37.00,31.75,33.88,51849400);
INSERT INTO eod_data VALUES('AMZN',20000626,35.31,35.33,32.00,33.94,21222500);
INSERT INTO eod_data VALUES('AMZN',20000627,33.75,38.50,33.50,36.50,17636300);
INSERT INTO eod_data VALUES('AMZN',20000628,36.88,39.94,36.13,37.88,14872000);
INSERT INTO eod_data VALUES('AMZN',20000629,37.13,38.50,36.13,37.13,8986400);
INSERT INTO eod_data VALUES('AMZN',20000630,37.00,37.25,35.50,36.31,6451400);
INSERT INTO eod_data VALUES('AMZN',20000703,36.69,37.50,36.50,37.00,1762100);
INSERT INTO eod_data VALUES('AMZN',20000705,37.00,38.50,36.38,36.50,4213200);
INSERT INTO eod_data VALUES('AMZN',20000706,36.88,37.38,34.75,36.06,6766500);
INSERT INTO eod_data VALUES('AMZN',20000707,36.13,37.00,35.25,36.13,3884000);
INSERT INTO eod_data VALUES('AMZN',20000710,36.38,36.75,34.75,35.06,4240600);
INSERT INTO eod_data VALUES('AMZN',20000711,35.19,35.25,32.63,33.13,9892700);
INSERT INTO eod_data VALUES('AMZN',20000712,35.44,36.13,34.25,35.06,11265400);
INSERT INTO eod_data VALUES('AMZN',20000713,35.63,36.00,34.88,35.00,8645900);
INSERT INTO eod_data VALUES('AMZN',20000714,36.38,43.20,36.31,42.50,22436600);
INSERT INTO eod_data VALUES('AMZN',20000717,42.88,43.94,40.25,41.13,6571300);
INSERT INTO eod_data VALUES('AMZN',20000718,40.13,43.63,39.50,41.75,7958800);
INSERT INTO eod_data VALUES('AMZN',20000719,41.50,41.56,39.00,40.88,4743800);
INSERT INTO eod_data VALUES('AMZN',20000720,40.94,43.38,39.50,40.31,6950600);
INSERT INTO eod_data VALUES('AMZN',20000721,40.44,42.50,40.44,41.13,4726300);
INSERT INTO eod_data VALUES('AMZN',20000724,41.06,41.38,38.06,38.75,4996700);
INSERT INTO eod_data VALUES('AMZN',20000725,36.75,38.75,33.25,37.63,26810500);
INSERT INTO eod_data VALUES('AMZN',20000726,35.06,36.72,34.06,36.00,13347900);
INSERT INTO eod_data VALUES('AMZN',20000727,31.44,32.00,29.75,31.38,23455900);
INSERT INTO eod_data VALUES('AMZN',20000728,31.44,32.13,29.00,30.00,12280600);
INSERT INTO eod_data VALUES('AMZN',20000731,30.06,30.25,27.88,30.13,9461600);
INSERT INTO eod_data VALUES('AMZN',20000801,30.63,32.25,30.31,30.31,6494700);
INSERT INTO eod_data VALUES('AMZN',20000802,30.25,32.00,30.22,30.81,4964600);
INSERT INTO eod_data VALUES('AMZN',20000803,29.44,31.75,29.38,31.56,2643800);
INSERT INTO eod_data VALUES('AMZN',20000804,31.94,34.19,31.50,32.50,4870700);
INSERT INTO eod_data VALUES('AMZN',20000807,32.00,34.25,31.63,33.81,4402100);
INSERT INTO eod_data VALUES('AMZN',20000808,33.25,33.38,32.44,32.94,5046800);
INSERT INTO eod_data VALUES('AMZN',20000809,32.38,32.38,30.38,30.88,7858200);
INSERT INTO eod_data VALUES('AMZN',20000810,31.50,31.75,29.75,30.44,5242200);
INSERT INTO eod_data VALUES('AMZN',20000811,30.50,34.00,30.31,33.63,7368800);
INSERT INTO eod_data VALUES('AMZN',20000814,33.50,35.19,32.69,34.88,5882700);
INSERT INTO eod_data VALUES('AMZN',20000815,34.63,38.31,34.38,37.56,8496800);
INSERT INTO eod_data VALUES('AMZN',20000816,37.56,39.88,37.53,38.63,9832200);
INSERT INTO eod_data VALUES('AMZN',20000817,38.00,39.06,36.88,38.25,4983800);
INSERT INTO eod_data VALUES('AMZN',20000818,39.25,40.13,38.56,39.00,7396000);
INSERT INTO eod_data VALUES('AMZN',20000821,39.09,39.88,36.50,37.50,4038500);
INSERT INTO eod_data VALUES('AMZN',20000822,38.13,38.19,36.06,36.50,3507800);
INSERT INTO eod_data VALUES('AMZN',20000823,36.38,39.50,35.00,38.88,4721300);
INSERT INTO eod_data VALUES('AMZN',20000824,39.56,40.50,38.81,39.38,4722600);
INSERT INTO eod_data VALUES('AMZN',20000825,39.13,40.06,38.56,39.94,2707900);
INSERT INTO eod_data VALUES('AMZN',20000828,38.81,42.50,38.19,39.13,9189000);
INSERT INTO eod_data VALUES('AMZN',20000829,39.50,40.88,38.88,39.63,4542500);
INSERT INTO eod_data VALUES('AMZN',20000830,42.38,43.97,42.00,42.94,12919600);
INSERT INTO eod_data VALUES('AMZN',20000831,43.13,43.19,41.44,41.50,4616500);
INSERT INTO eod_data VALUES('AMZN',20000901,42.13,42.50,41.00,41.50,3346100);
INSERT INTO eod_data VALUES('AMZN',20000905,40.94,46.31,40.25,45.69,10179800);
INSERT INTO eod_data VALUES('AMZN',20000906,47.25,49.63,45.69,45.88,14248100);
INSERT INTO eod_data VALUES('AMZN',20000907,46.81,47.00,43.00,43.50,7404800);
INSERT INTO eod_data VALUES('AMZN',20000908,44.06,45.00,42.50,42.94,5087400);
INSERT INTO eod_data VALUES('AMZN',20000911,42.63,45.22,42.00,42.38,5447100);
INSERT INTO eod_data VALUES('AMZN',20000912,43.38,44.19,42.25,42.69,3821000);
INSERT INTO eod_data VALUES('AMZN',20000913,41.31,43.13,41.00,42.44,4057100);
INSERT INTO eod_data VALUES('AMZN',20000914,44.19,46.00,43.75,44.88,6966000);
INSERT INTO eod_data VALUES('AMZN',20000915,45.38,45.44,42.88,43.63,6211300);
INSERT INTO eod_data VALUES('AMZN',20000918,43.50,44.63,41.88,42.81,4445200);
INSERT INTO eod_data VALUES('AMZN',20000919,42.06,42.75,39.13,40.75,7268000);
INSERT INTO eod_data VALUES('AMZN',20000920,40.44,40.50,37.38,37.50,9749700);
INSERT INTO eod_data VALUES('AMZN',20000921,37.44,40.50,37.25,40.06,7427000);
INSERT INTO eod_data VALUES('AMZN',20000922,38.38,42.13,38.31,41.44,5996100);
INSERT INTO eod_data VALUES('AMZN',20000925,41.22,42.56,40.00,40.38,5459900);
INSERT INTO eod_data VALUES('AMZN',20000926,40.63,41.13,39.56,39.75,4261800);
INSERT INTO eod_data VALUES('AMZN',20000927,38.69,39.98,35.50,37.88,10054700);
INSERT INTO eod_data VALUES('AMZN',20000928,37.31,40.25,37.13,40.00,5727000);
INSERT INTO eod_data VALUES('AMZN',20000929,39.00,41.25,37.63,38.44,6517100);
INSERT INTO eod_data VALUES('AMZN',20001002,38.19,38.44,35.25,35.88,5478100);
INSERT INTO eod_data VALUES('AMZN',20001003,36.75,37.25,35.00,35.06,5379600);
INSERT INTO eod_data VALUES('AMZN',20001004,33.44,37.06,32.50,36.00,7840100);
INSERT INTO eod_data VALUES('AMZN',20001005,35.19,36.63,32.00,33.56,6976500);
INSERT INTO eod_data VALUES('AMZN',20001006,32.50,33.25,30.19,31.56,8871100);
INSERT INTO eod_data VALUES('AMZN',20001009,30.25,30.56,27.38,30.06,12727500);
INSERT INTO eod_data VALUES('AMZN',20001010,29.75,32.72,28.88,30.44,7262900);
INSERT INTO eod_data VALUES('AMZN',20001011,27.94,30.25,27.63,27.81,7888800);
INSERT INTO eod_data VALUES('AMZN',20001012,28.38,28.81,24.63,25.13,8023200);
INSERT INTO eod_data VALUES('AMZN',20001013,24.25,28.88,23.50,28.44,7650900);
INSERT INTO eod_data VALUES('AMZN',20001016,28.13,28.31,24.13,24.31,7168100);
INSERT INTO eod_data VALUES('AMZN',20001017,24.88,25.19,20.19,21.94,15141500);
INSERT INTO eod_data VALUES('AMZN',20001018,19.88,25.38,19.38,25.13,18821900);
INSERT INTO eod_data VALUES('AMZN',20001019,26.56,28.13,24.19,27.75,10881400);
INSERT INTO eod_data VALUES('AMZN',20001020,27.69,31.25,27.13,30.81,11629200);
INSERT INTO eod_data VALUES('AMZN',20001023,29.69,30.38,27.63,30.00,10211400);
INSERT INTO eod_data VALUES('AMZN',20001024,29.88,33.88,28.81,29.56,13606300);
INSERT INTO eod_data VALUES('AMZN',20001025,34.00,36.50,31.47,31.88,28583700);
INSERT INTO eod_data VALUES('AMZN',20001026,32.19,37.50,31.00,36.88,17848100);
INSERT INTO eod_data VALUES('AMZN',20001027,33.94,37.50,33.88,35.63,12371200);
INSERT INTO eod_data VALUES('AMZN',20001030,33.06,34.38,30.27,32.88,12508400);
INSERT INTO eod_data VALUES('AMZN',20001031,32.69,36.88,32.06,36.63,9931100);
INSERT INTO eod_data VALUES('AMZN',20001101,35.81,40.00,35.69,37.38,11099700);
INSERT INTO eod_data VALUES('AMZN',20001102,38.06,39.88,37.50,39.75,6989700);
INSERT INTO eod_data VALUES('AMZN',20001103,39.00,40.88,36.88,37.56,5962400);
INSERT INTO eod_data VALUES('AMZN',20001106,38.56,38.63,34.75,36.56,6442400);
INSERT INTO eod_data VALUES('AMZN',20001107,36.50,39.44,35.56,36.94,5495700);
INSERT INTO eod_data VALUES('AMZN',20001108,36.00,37.00,33.25,33.88,5835300);
INSERT INTO eod_data VALUES('AMZN',20001109,32.69,33.00,29.88,31.25,7169600);
INSERT INTO eod_data VALUES('AMZN',20001110,30.75,31.88,30.00,30.06,5255600);
INSERT INTO eod_data VALUES('AMZN',20001113,28.81,30.09,27.44,27.81,8377500);
INSERT INTO eod_data VALUES('AMZN',20001114,28.75,29.88,25.75,28.94,7837900);
INSERT INTO eod_data VALUES('AMZN',20001115,28.63,30.81,28.44,29.50,5263200);
INSERT INTO eod_data VALUES('AMZN',20001116,28.69,30.50,27.75,27.81,4134800);
INSERT INTO eod_data VALUES('AMZN',20001117,28.00,29.63,26.88,27.44,4996000);
INSERT INTO eod_data VALUES('AMZN',20001120,26.00,27.94,25.00,25.81,6438300);
INSERT INTO eod_data VALUES('AMZN',20001121,26.63,26.88,23.63,24.25,6197500);
INSERT INTO eod_data VALUES('AMZN',20001122,23.88,27.50,22.13,25.19,11877100);
INSERT INTO eod_data VALUES('AMZN',20001124,26.41,29.13,26.06,28.94,7639300);
INSERT INTO eod_data VALUES('AMZN',20001127,29.75,30.75,27.00,28.00,6411400);
INSERT INTO eod_data VALUES('AMZN',20001128,26.00,26.19,24.63,25.03,11327500);
INSERT INTO eod_data VALUES('AMZN',20001129,25.13,27.50,24.25,26.94,11465000);
INSERT INTO eod_data VALUES('AMZN',20001130,24.75,26.19,22.88,24.69,13123500);
INSERT INTO eod_data VALUES('AMZN',20001201,24.94,26.75,23.00,24.63,7757400);
INSERT INTO eod_data VALUES('AMZN',20001204,25.19,27.19,23.25,26.56,8255500);
INSERT INTO eod_data VALUES('AMZN',20001205,27.13,27.63,24.75,25.38,9969900);
INSERT INTO eod_data VALUES('AMZN',20001206,24.69,26.00,23.63,23.63,8825800);
INSERT INTO eod_data VALUES('AMZN',20001207,23.06,23.44,20.13,21.38,10647500);
INSERT INTO eod_data VALUES('AMZN',20001208,23.31,24.69,21.25,23.44,12969800);
INSERT INTO eod_data VALUES('AMZN',20001211,22.88,26.13,21.75,25.31,10904200);
INSERT INTO eod_data VALUES('AMZN',20001212,24.50,27.50,24.31,25.88,7306800);
INSERT INTO eod_data VALUES('AMZN',20001213,26.56,26.63,23.50,23.75,6281800);
INSERT INTO eod_data VALUES('AMZN',20001214,24.06,24.69,22.59,22.69,7020800);
INSERT INTO eod_data VALUES('AMZN',20001215,22.25,24.25,22.00,22.88,8713700);
INSERT INTO eod_data VALUES('AMZN',20001218,20.75,21.19,18.94,19.88,16035200);
INSERT INTO eod_data VALUES('AMZN',20001219,20.31,20.88,17.38,18.25,13219500);
INSERT INTO eod_data VALUES('AMZN',20001220,16.19,17.88,15.63,16.69,22050700);
INSERT INTO eod_data VALUES('AMZN',20001221,16.38,17.75,14.88,15.19,8851400);
INSERT INTO eod_data VALUES('AMZN',20001222,15.31,16.53,15.25,15.56,9388300);
INSERT INTO eod_data VALUES('AMZN',20001226,16.31,18.50,16.25,16.94,9013600);
INSERT INTO eod_data VALUES('AMZN',20001227,16.00,17.44,15.56,16.88,6598800);
INSERT INTO eod_data VALUES('AMZN',20001228,16.63,18.25,16.63,17.38,8455600);
INSERT INTO eod_data VALUES('AMZN',20001229,16.75,17.13,15.00,15.56,9868800);
INSERT INTO eod_data VALUES('AMZN',20010102,15.81,16.00,13.63,13.88,9203500);
INSERT INTO eod_data VALUES('AMZN',20010103,13.63,17.88,13.56,17.56,14681000);
INSERT INTO eod_data VALUES('AMZN',20010104,17.00,17.56,15.44,15.50,10621200);
INSERT INTO eod_data VALUES('AMZN',20010105,15.50,15.88,13.56,14.56,8799800);
INSERT INTO eod_data VALUES('AMZN',20010108,14.44,15.56,13.75,14.94,10077400);
INSERT INTO eod_data VALUES('AMZN',20010109,14.56,16.63,14.19,16.38,23455200);
INSERT INTO eod_data VALUES('AMZN',20010110,15.84,17.00,15.56,16.50,11002500);
INSERT INTO eod_data VALUES('AMZN',20010111,15.75,17.31,15.63,17.00,12758700);
INSERT INTO eod_data VALUES('AMZN',20010112,17.34,18.50,17.13,17.69,8435200);
INSERT INTO eod_data VALUES('AMZN',20010116,18.31,18.38,17.25,18.06,6017000);
INSERT INTO eod_data VALUES('AMZN',20010117,18.88,19.56,17.75,18.38,9168000);
INSERT INTO eod_data VALUES('AMZN',20010118,18.38,19.50,17.94,19.50,4115800);
INSERT INTO eod_data VALUES('AMZN',20010119,20.38,20.38,18.69,19.94,6177500);
INSERT INTO eod_data VALUES('AMZN',20010122,19.50,19.94,18.50,18.50,4398600);
INSERT INTO eod_data VALUES('AMZN',20010123,18.38,19.31,18.25,18.94,4745900);
INSERT INTO eod_data VALUES('AMZN',20010124,19.19,22.38,19.00,21.88,13848400);
INSERT INTO eod_data VALUES('AMZN',20010125,21.69,21.75,19.00,19.00,7067300);
INSERT INTO eod_data VALUES('AMZN',20010126,18.94,20.50,18.88,19.50,5094600);
INSERT INTO eod_data VALUES('AMZN',20010129,19.13,20.75,18.81,20.13,7713000);
INSERT INTO eod_data VALUES('AMZN',20010130,20.56,20.69,18.66,18.94,12273300);
INSERT INTO eod_data VALUES('AMZN',20010131,18.94,19.56,17.06,17.31,20475800);
INSERT INTO eod_data VALUES('AMZN',20010201,17.19,17.19,15.75,16.25,9469200);
INSERT INTO eod_data VALUES('AMZN',20010202,16.13,16.19,14.25,14.38,12101100);
INSERT INTO eod_data VALUES('AMZN',20010205,14.63,14.94,14.31,14.44,9190100);
INSERT INTO eod_data VALUES('AMZN',20010206,13.81,15.88,13.56,15.81,19075900);
INSERT INTO eod_data VALUES('AMZN',20010207,15.19,15.81,14.56,15.00,7567900);
INSERT INTO eod_data VALUES('AMZN',20010208,15.31,15.88,14.38,14.38,5295200);
INSERT INTO eod_data VALUES('AMZN',20010209,14.31,14.75,13.38,13.38,7454200);
INSERT INTO eod_data VALUES('AMZN',20010212,14.13,15.00,13.69,14.50,5296500);
INSERT INTO eod_data VALUES('AMZN',20010213,15.00,15.06,13.75,13.75,4795400);
INSERT INTO eod_data VALUES('AMZN',20010214,14.13,14.75,13.50,14.44,8123400);
INSERT INTO eod_data VALUES('AMZN',20010215,13.50,14.63,13.50,14.50,16384500);
INSERT INTO eod_data VALUES('AMZN',20010216,13.63,14.13,13.31,13.69,6490600);
INSERT INTO eod_data VALUES('AMZN',20010220,13.63,13.69,12.44,12.50,6589100);
INSERT INTO eod_data VALUES('AMZN',20010221,12.25,12.50,11.31,11.94,7552600);
INSERT INTO eod_data VALUES('AMZN',20010222,12.00,12.13,11.38,11.94,8249200);
INSERT INTO eod_data VALUES('AMZN',20010223,11.88,12.06,11.06,11.81,5149900);
INSERT INTO eod_data VALUES('AMZN',20010226,12.06,12.25,11.50,11.94,6229100);
INSERT INTO eod_data VALUES('AMZN',20010227,11.81,12.13,11.63,11.75,7732600);
INSERT INTO eod_data VALUES('AMZN',20010228,11.25,11.75,9.94,10.19,14630900);
INSERT INTO eod_data VALUES('AMZN',20010301,9.88,10.69,9.59,10.44,10996700);
INSERT INTO eod_data VALUES('AMZN',20010302,10.03,10.63,10.00,10.00,7545600);
INSERT INTO eod_data VALUES('AMZN',20010305,12.38,13.06,11.50,12.63,23524900);
INSERT INTO eod_data VALUES('AMZN',20010306,13.06,14.00,11.25,11.88,23191500);
INSERT INTO eod_data VALUES('AMZN',20010307,11.94,12.56,11.44,12.25,10644300);
INSERT INTO eod_data VALUES('AMZN',20010308,11.94,12.00,11.63,11.69,4957600);
INSERT INTO eod_data VALUES('AMZN',20010309,11.44,12.50,11.38,12.25,8856700);
INSERT INTO eod_data VALUES('AMZN',20010312,11.38,11.69,10.50,10.63,5717600);
INSERT INTO eod_data VALUES('AMZN',20010313,10.81,11.06,10.50,11.00,3330700);
INSERT INTO eod_data VALUES('AMZN',20010314,10.25,10.94,10.13,10.63,3124400);
INSERT INTO eod_data VALUES('AMZN',20010315,11.38,11.44,10.81,10.88,5824900);
INSERT INTO eod_data VALUES('AMZN',20010316,10.63,11.06,10.25,11.00,6984200);
INSERT INTO eod_data VALUES('AMZN',20010319,11.19,11.31,10.13,10.50,6774700);
INSERT INTO eod_data VALUES('AMZN',20010320,10.56,11.50,10.13,10.25,6296200);
INSERT INTO eod_data VALUES('AMZN',20010321,10.38,10.44,10.00,10.00,5508400);
INSERT INTO eod_data VALUES('AMZN',20010322,10.06,10.25,9.56,10.19,6594600);
INSERT INTO eod_data VALUES('AMZN',20010323,10.56,10.81,9.94,10.19,3754500);
INSERT INTO eod_data VALUES('AMZN',20010326,10.70,11.29,10.62,10.94,6850600);
INSERT INTO eod_data VALUES('AMZN',20010327,10.92,11.80,10.51,11.64,5603300);
INSERT INTO eod_data VALUES('AMZN',20010328,11.10,11.16,10.75,10.80,3387600);
INSERT INTO eod_data VALUES('AMZN',20010329,10.57,11.03,10.00,10.00,4638500);
INSERT INTO eod_data VALUES('AMZN',20010330,10.12,10.84,9.91,10.23,3570000);
INSERT INTO eod_data VALUES('AMZN',20010402,10.33,10.53,8.50,9.10,8803900);
INSERT INTO eod_data VALUES('AMZN',20010403,8.71,9.15,8.50,8.63,4865700);
INSERT INTO eod_data VALUES('AMZN',20010404,8.57,9.00,8.10,8.40,5708400);
INSERT INTO eod_data VALUES('AMZN',20010405,9.02,9.30,8.72,9.12,5424300);
INSERT INTO eod_data VALUES('AMZN',20010406,8.90,8.90,8.20,8.37,5281100);
INSERT INTO eod_data VALUES('AMZN',20010409,11.84,11.90,10.70,11.18,23407200);
INSERT INTO eod_data VALUES('AMZN',20010410,11.24,13.50,11.20,12.01,18868300);
INSERT INTO eod_data VALUES('AMZN',20010411,13.10,13.65,12.18,13.32,13424200);
INSERT INTO eod_data VALUES('AMZN',20010412,13.05,15.01,13.00,14.67,11532700);
INSERT INTO eod_data VALUES('AMZN',20010416,14.50,14.54,13.65,14.03,6310100);
INSERT INTO eod_data VALUES('AMZN',20010417,13.81,14.87,13.75,14.74,5079800);
INSERT INTO eod_data VALUES('AMZN',20010418,15.66,18.16,15.55,16.54,19563500);
INSERT INTO eod_data VALUES('AMZN',20010419,16.90,16.90,15.69,15.99,8749300);
INSERT INTO eod_data VALUES('AMZN',20010420,15.62,16.20,14.97,15.78,8523400);
INSERT INTO eod_data VALUES('AMZN',20010423,16.39,17.46,16.02,16.20,11692300);
INSERT INTO eod_data VALUES('AMZN',20010424,16.44,16.80,15.48,15.68,7098000);
INSERT INTO eod_data VALUES('AMZN',20010425,15.69,16.10,14.60,16.09,9317600);
INSERT INTO eod_data VALUES('AMZN',20010426,16.25,16.50,15.00,15.43,5960600);
INSERT INTO eod_data VALUES('AMZN',20010427,15.72,15.73,15.02,15.27,4519500);
INSERT INTO eod_data VALUES('AMZN',20010430,15.63,16.90,15.59,15.78,5780400);
INSERT INTO eod_data VALUES('AMZN',20010501,15.90,17.00,15.80,16.89,5114700);
INSERT INTO eod_data VALUES('AMZN',20010502,17.14,17.43,16.84,17.11,7497200);
INSERT INTO eod_data VALUES('AMZN',20010503,16.83,17.00,16.25,16.75,5010000);
INSERT INTO eod_data VALUES('AMZN',20010504,16.35,17.60,15.93,17.56,6584500);
INSERT INTO eod_data VALUES('AMZN',20010507,17.36,17.53,16.51,16.92,5084100);
INSERT INTO eod_data VALUES('AMZN',20010508,16.28,16.49,15.60,16.18,7197100);
INSERT INTO eod_data VALUES('AMZN',20010509,15.55,15.66,15.00,15.01,4671700);
INSERT INTO eod_data VALUES('AMZN',20010510,15.40,15.64,14.60,14.62,5013600);
INSERT INTO eod_data VALUES('AMZN',20010511,14.55,14.80,14.00,14.68,3488600);
INSERT INTO eod_data VALUES('AMZN',20010514,14.53,14.53,13.16,13.33,6188000);
INSERT INTO eod_data VALUES('AMZN',20010515,13.35,14.30,13.14,13.54,6131900);
INSERT INTO eod_data VALUES('AMZN',20010516,13.45,14.38,13.10,14.13,7290000);
INSERT INTO eod_data VALUES('AMZN',20010517,14.09,15.00,14.03,14.78,6755400);
INSERT INTO eod_data VALUES('AMZN',20010518,14.83,15.00,14.49,14.72,5072000);
INSERT INTO eod_data VALUES('AMZN',20010521,14.95,16.42,14.75,16.38,7233900);
INSERT INTO eod_data VALUES('AMZN',20010522,16.79,17.00,15.90,16.25,7309100);
INSERT INTO eod_data VALUES('AMZN',20010523,16.20,16.80,15.12,15.60,8961600);
INSERT INTO eod_data VALUES('AMZN',20010524,15.71,16.75,15.25,16.75,5337400);
INSERT INTO eod_data VALUES('AMZN',20010525,16.65,17.53,16.37,17.09,6929400);
INSERT INTO eod_data VALUES('AMZN',20010529,17.21,17.54,16.70,17.22,9399800);
INSERT INTO eod_data VALUES('AMZN',20010530,16.54,17.00,15.62,15.66,8853700);
INSERT INTO eod_data VALUES('AMZN',20010531,15.84,17.20,15.75,16.69,9634400);
INSERT INTO eod_data VALUES('AMZN',20010601,17.22,17.31,16.39,16.95,6469600);
INSERT INTO eod_data VALUES('AMZN',20010604,17.32,17.40,16.15,16.91,6144100);
INSERT INTO eod_data VALUES('AMZN',20010605,17.06,17.92,16.00,16.44,12764800);
INSERT INTO eod_data VALUES('AMZN',20010606,16.67,16.72,15.48,15.99,9738700);
INSERT INTO eod_data VALUES('AMZN',20010607,15.82,16.23,15.69,16.13,3447000);
INSERT INTO eod_data VALUES('AMZN',20010608,16.25,16.33,15.65,15.70,2514300);
INSERT INTO eod_data VALUES('AMZN',20010611,15.50,15.55,14.45,14.86,5030800);
INSERT INTO eod_data VALUES('AMZN',20010612,14.60,14.79,14.32,14.64,4334200);
INSERT INTO eod_data VALUES('AMZN',20010613,14.96,15.15,14.11,14.12,3784700);
INSERT INTO eod_data VALUES('AMZN',20010614,14.12,14.12,13.16,13.29,5092600);
INSERT INTO eod_data VALUES('AMZN',20010615,13.01,13.46,12.30,12.49,7671600);
INSERT INTO eod_data VALUES('AMZN',20010618,12.45,12.70,11.67,11.83,5718400);
INSERT INTO eod_data VALUES('AMZN',20010619,12.45,12.65,11.20,11.36,6111500);
INSERT INTO eod_data VALUES('AMZN',20010620,11.27,12.70,11.20,12.53,10653200);
INSERT INTO eod_data VALUES('AMZN',20010621,12.68,13.20,12.59,13.08,9792600);
INSERT INTO eod_data VALUES('AMZN',20010622,13.13,13.27,12.38,12.40,6317000);
INSERT INTO eod_data VALUES('AMZN',20010625,12.71,13.14,12.57,12.81,6947000);
INSERT INTO eod_data VALUES('AMZN',20010626,12.54,13.74,12.04,13.25,6639500);
INSERT INTO eod_data VALUES('AMZN',20010627,13.81,14.25,13.65,14.04,7626100);
INSERT INTO eod_data VALUES('AMZN',20010628,14.23,14.59,13.77,14.36,5516800);
INSERT INTO eod_data VALUES('AMZN',20010629,14.31,14.65,13.72,14.15,4544500);
INSERT INTO eod_data VALUES('AMZN',20010702,14.10,14.71,13.85,14.53,6335800);
INSERT INTO eod_data VALUES('AMZN',20010703,14.49,14.50,14.00,14.13,2701100);
INSERT INTO eod_data VALUES('AMZN',20010705,14.28,15.45,14.20,15.27,12089500);
INSERT INTO eod_data VALUES('AMZN',20010706,14.90,15.72,14.80,15.27,9094900);
INSERT INTO eod_data VALUES('AMZN',20010709,15.35,15.90,15.11,15.81,8001900);
INSERT INTO eod_data VALUES('AMZN',20010710,16.08,16.12,14.82,15.61,8646400);
INSERT INTO eod_data VALUES('AMZN',20010711,15.43,15.80,14.95,15.34,5857700);
INSERT INTO eod_data VALUES('AMZN',20010712,15.70,16.54,15.70,16.49,5979700);
INSERT INTO eod_data VALUES('AMZN',20010713,16.26,17.00,16.10,16.98,6848700);
INSERT INTO eod_data VALUES('AMZN',20010716,16.94,17.42,16.01,16.01,7318000);
INSERT INTO eod_data VALUES('AMZN',20010717,15.84,16.49,15.83,16.35,3706400);
INSERT INTO eod_data VALUES('AMZN',20010718,16.07,16.65,15.88,15.96,3673200);
INSERT INTO eod_data VALUES('AMZN',20010719,16.15,16.80,16.14,16.49,5301400);
INSERT INTO eod_data VALUES('AMZN',20010720,16.53,17.25,16.45,16.98,300);
INSERT INTO eod_data VALUES('AMZN',20010723,17.02,17.13,15.96,16.03,9013300);
INSERT INTO eod_data VALUES('AMZN',20010724,13.61,14.00,11.90,12.06,32597700);
INSERT INTO eod_data VALUES('AMZN',20010725,12.29,12.31,11.07,11.51,12563200);
INSERT INTO eod_data VALUES('AMZN',20010726,11.67,12.75,11.23,12.33,10504300);
INSERT INTO eod_data VALUES('AMZN',20010727,12.33,12.43,11.70,12.25,9077400);
INSERT INTO eod_data VALUES('AMZN',20010730,12.21,12.75,11.98,12.55,5181600);
INSERT INTO eod_data VALUES('AMZN',20010731,12.64,12.86,12.23,12.49,4378900);
INSERT INTO eod_data VALUES('AMZN',20010801,12.73,12.86,12.17,12.50,5511000);
INSERT INTO eod_data VALUES('AMZN',20010802,12.59,12.60,12.10,12.19,3872600);
INSERT INTO eod_data VALUES('AMZN',20010803,12.24,12.39,12.11,12.15,3084900);
INSERT INTO eod_data VALUES('AMZN',20010806,12.18,12.20,11.85,11.90,2663400);
INSERT INTO eod_data VALUES('AMZN',20010807,11.89,11.90,11.52,11.60,2562000);
INSERT INTO eod_data VALUES('AMZN',20010808,11.51,11.55,11.03,11.11,3374700);
INSERT INTO eod_data VALUES('AMZN',20010809,11.14,11.17,10.25,10.46,6049400);
INSERT INTO eod_data VALUES('AMZN',20010810,10.58,10.65,9.94,9.95,9187300);
INSERT INTO eod_data VALUES('AMZN',20010813,10.10,10.30,9.77,10.12,4831900);
INSERT INTO eod_data VALUES('AMZN',20010814,10.32,11.04,10.27,10.53,4814500);
INSERT INTO eod_data VALUES('AMZN',20010815,10.54,10.83,10.00,10.08,3360000);
INSERT INTO eod_data VALUES('AMZN',20010816,10.08,10.15,9.40,9.81,6228800);
INSERT INTO eod_data VALUES('AMZN',20010817,9.51,10.09,9.45,9.99,5362200);
INSERT INTO eod_data VALUES('AMZN',20010820,10.19,10.41,9.95,10.40,3619500);
INSERT INTO eod_data VALUES('AMZN',20010821,10.70,10.79,9.88,9.89,5144200);
INSERT INTO eod_data VALUES('AMZN',20010822,10.16,10.23,9.59,10.20,4128900);
INSERT INTO eod_data VALUES('AMZN',20010823,10.13,10.16,9.57,9.63,4078900);
INSERT INTO eod_data VALUES('AMZN',20010824,9.84,10.30,9.72,10.23,3784000);
INSERT INTO eod_data VALUES('AMZN',20010827,10.09,10.27,9.91,10.13,2627900);
INSERT INTO eod_data VALUES('AMZN',20010828,10.12,10.15,9.56,9.97,3245600);
INSERT INTO eod_data VALUES('AMZN',20010829,10.04,10.05,9.01,9.19,3814500);
INSERT INTO eod_data VALUES('AMZN',20010830,9.06,9.49,8.55,8.69,5859400);
INSERT INTO eod_data VALUES('AMZN',20010831,8.70,9.30,8.69,8.94,3654100);
INSERT INTO eod_data VALUES('AMZN',20010904,8.95,9.19,8.52,8.59,4859000);
INSERT INTO eod_data VALUES('AMZN',20010905,8.66,8.68,6.85,7.65,21098400);
INSERT INTO eod_data VALUES('AMZN',20010906,7.84,8.19,7.67,8.15,7164700);
INSERT INTO eod_data VALUES('AMZN',20010907,7.96,8.61,7.85,8.51,7123200);
INSERT INTO eod_data VALUES('AMZN',20010910,8.40,8.65,8.06,8.63,5833600);
INSERT INTO eod_data VALUES('AMZN',20010917,7.30,8.05,7.05,7.49,10593300);
INSERT INTO eod_data VALUES('AMZN',20010918,7.59,7.75,7.25,7.29,6275200);
INSERT INTO eod_data VALUES('AMZN',20010919,7.35,7.45,6.64,7.31,9447000);
INSERT INTO eod_data VALUES('AMZN',20010920,7.11,7.64,7.05,7.48,8641100);
INSERT INTO eod_data VALUES('AMZN',20010921,6.95,7.72,6.69,7.48,12868700);
INSERT INTO eod_data VALUES('AMZN',20010924,7.70,7.83,7.34,7.46,5119500);
INSERT INTO eod_data VALUES('AMZN',20010925,7.49,7.57,7.02,7.09,4868200);
INSERT INTO eod_data VALUES('AMZN',20010926,7.20,7.23,6.00,6.35,7850100);
INSERT INTO eod_data VALUES('AMZN',20010927,6.47,6.64,5.67,6.20,8275600);
INSERT INTO eod_data VALUES('AMZN',20010928,6.25,6.47,5.83,5.97,7000300);
INSERT INTO eod_data VALUES('AMZN',20011001,5.91,6.10,5.51,6.01,8006100);
INSERT INTO eod_data VALUES('AMZN',20011002,6.17,6.17,5.95,6.08,5687400);
INSERT INTO eod_data VALUES('AMZN',20011003,6.17,7.21,6.02,6.76,5347900);
INSERT INTO eod_data VALUES('AMZN',20011004,7.09,7.87,6.68,7.04,6223200);
INSERT INTO eod_data VALUES('AMZN',20011005,6.97,7.90,6.74,7.20,5901900);
INSERT INTO eod_data VALUES('AMZN',20011008,7.07,7.30,6.91,7.12,3934500);
INSERT INTO eod_data VALUES('AMZN',20011009,7.11,7.12,6.67,6.91,2767100);
INSERT INTO eod_data VALUES('AMZN',20011010,6.90,7.31,6.80,7.26,3093100);
INSERT INTO eod_data VALUES('AMZN',20011011,7.54,8.16,7.50,7.85,6713000);
INSERT INTO eod_data VALUES('AMZN',20011012,7.76,8.15,7.47,8.07,3687100);
INSERT INTO eod_data VALUES('AMZN',20011015,8.24,9.20,8.23,8.88,8610700);
INSERT INTO eod_data VALUES('AMZN',20011016,9.23,9.75,9.11,9.56,8312100);
INSERT INTO eod_data VALUES('AMZN',20011017,9.98,9.99,8.85,8.92,8957700);
INSERT INTO eod_data VALUES('AMZN',20011018,8.91,9.23,8.38,8.47,4353300);
INSERT INTO eod_data VALUES('AMZN',20011019,8.49,8.52,7.50,8.01,7009400);
INSERT INTO eod_data VALUES('AMZN',20011022,8.07,8.83,8.04,8.77,4241800);
INSERT INTO eod_data VALUES('AMZN',20011023,9.25,9.60,8.85,9.55,12389100);
INSERT INTO eod_data VALUES('AMZN',20011024,8.05,8.15,7.40,7.64,26707000);
INSERT INTO eod_data VALUES('AMZN',20011025,7.39,7.78,7.15,7.77,9283700);
INSERT INTO eod_data VALUES('AMZN',20011026,7.63,8.01,7.51,7.56,6107300);
INSERT INTO eod_data VALUES('AMZN',20011029,7.61,7.66,7.04,7.05,5167900);
INSERT INTO eod_data VALUES('AMZN',20011030,7.01,7.03,6.32,6.42,10086700);
INSERT INTO eod_data VALUES('AMZN',20011031,6.79,7.02,6.55,6.98,7752800);
INSERT INTO eod_data VALUES('AMZN',20011101,7.08,7.10,6.60,6.95,5057200);
INSERT INTO eod_data VALUES('AMZN',20011102,6.95,6.95,6.67,6.71,3699400);
INSERT INTO eod_data VALUES('AMZN',20011105,7.10,7.20,6.96,6.99,6313100);
INSERT INTO eod_data VALUES('AMZN',20011106,7.08,7.13,6.91,7.05,5610000);
INSERT INTO eod_data VALUES('AMZN',20011107,7.01,7.68,7.00,7.43,9715900);
INSERT INTO eod_data VALUES('AMZN',20011108,7.66,7.67,6.74,6.97,9497400);
INSERT INTO eod_data VALUES('AMZN',20011109,7.05,7.22,6.97,7.12,4406600);
INSERT INTO eod_data VALUES('AMZN',20011112,7.16,7.24,6.80,7.05,3830900);
INSERT INTO eod_data VALUES('AMZN',20011113,7.44,7.53,7.20,7.29,6145900);
INSERT INTO eod_data VALUES('AMZN',20011114,7.63,9.49,7.60,9.49,29549400);
INSERT INTO eod_data VALUES('AMZN',20011115,9.22,9.90,8.75,9.05,20978400);
INSERT INTO eod_data VALUES('AMZN',20011116,9.21,9.35,8.75,8.95,13067900);
INSERT INTO eod_data VALUES('AMZN',20011119,9.35,9.50,9.00,9.19,10065000);
INSERT INTO eod_data VALUES('AMZN',20011120,9.07,9.30,8.60,8.60,7465500);
INSERT INTO eod_data VALUES('AMZN',20011121,8.74,8.97,8.04,8.80,9014500);
INSERT INTO eod_data VALUES('AMZN',20011123,8.90,9.14,8.56,9.08,4080200);
INSERT INTO eod_data VALUES('AMZN',20011126,9.83,12.22,9.80,12.21,51227500);
INSERT INTO eod_data VALUES('AMZN',20011127,12.05,12.25,11.22,11.48,34342200);
INSERT INTO eod_data VALUES('AMZN',20011128,11.24,12.40,11.18,11.59,48569200);
INSERT INTO eod_data VALUES('AMZN',20011129,11.89,11.90,10.79,11.15,20290300);
INSERT INTO eod_data VALUES('AMZN',20011130,11.30,11.55,10.80,11.32,8918000);
INSERT INTO eod_data VALUES('AMZN',20011203,11.02,11.08,10.48,10.49,9529300);
INSERT INTO eod_data VALUES('AMZN',20011204,10.93,12.05,10.71,11.93,14532100);
INSERT INTO eod_data VALUES('AMZN',20011205,12.40,12.80,11.75,11.76,23912200);
INSERT INTO eod_data VALUES('AMZN',20011206,12.04,12.40,11.85,12.10,12484600);
INSERT INTO eod_data VALUES('AMZN',20011207,12.29,12.30,11.50,11.71,7088000);
INSERT INTO eod_data VALUES('AMZN',20011210,11.55,12.15,11.44,11.65,8516400);
INSERT INTO eod_data VALUES('AMZN',20011211,12.00,12.43,11.78,12.24,14134600);
INSERT INTO eod_data VALUES('AMZN',20011212,12.43,12.50,11.63,11.91,8076600);
INSERT INTO eod_data VALUES('AMZN',20011213,11.54,11.80,10.85,10.89,7880300);
INSERT INTO eod_data VALUES('AMZN',20011214,11.10,11.20,10.07,11.00,10032700);
INSERT INTO eod_data VALUES('AMZN',20011217,11.10,11.14,10.18,10.81,8608400);
INSERT INTO eod_data VALUES('AMZN',20011218,11.05,11.36,10.62,10.86,7357400);
INSERT INTO eod_data VALUES('AMZN',20011219,10.73,11.15,10.51,10.71,7007300);
INSERT INTO eod_data VALUES('AMZN',20011220,10.57,10.83,10.14,10.15,7851200);
INSERT INTO eod_data VALUES('AMZN',20011221,10.31,11.06,10.00,10.00,13944900);
INSERT INTO eod_data VALUES('AMZN',20011224,10.15,10.22,9.51,9.83,6243700);
INSERT INTO eod_data VALUES('AMZN',20011226,10.97,11.29,10.87,11.10,18200100);
INSERT INTO eod_data VALUES('AMZN',20011227,11.33,11.49,10.57,10.60,10844400);
INSERT INTO eod_data VALUES('AMZN',20011228,10.91,11.08,10.69,10.90,10262400);
INSERT INTO eod_data VALUES('AMZN',20011231,11.07,11.19,10.74,10.82,6034800);
INSERT INTO eod_data VALUES('AMZN',20020102,10.94,11.00,10.49,10.96,6521200);
INSERT INTO eod_data VALUES('AMZN',20020103,11.13,11.94,11.05,11.90,10875700);
INSERT INTO eod_data VALUES('AMZN',20020104,12.02,12.40,11.95,12.25,12687300);
INSERT INTO eod_data VALUES('AMZN',20020107,12.08,12.52,12.08,12.34,12182900);
INSERT INTO eod_data VALUES('AMZN',20020108,12.27,12.32,11.75,11.85,6042000);
INSERT INTO eod_data VALUES('AMZN',20020109,11.96,12.17,11.30,11.53,10880900);
INSERT INTO eod_data VALUES('AMZN',20020110,11.66,11.67,10.87,11.04,8129200);
INSERT INTO eod_data VALUES('AMZN',20020111,11.03,11.34,10.93,11.03,4277300);
INSERT INTO eod_data VALUES('AMZN',20020114,10.80,10.83,10.09,10.11,5985800);
INSERT INTO eod_data VALUES('AMZN',20020115,10.34,10.42,10.16,10.29,5096100);
INSERT INTO eod_data VALUES('AMZN',20020116,10.01,10.01,9.03,9.13,15049600);
INSERT INTO eod_data VALUES('AMZN',20020117,9.82,9.85,9.40,9.74,16634200);
INSERT INTO eod_data VALUES('AMZN',20020118,9.60,10.55,9.39,10.16,11511100);
INSERT INTO eod_data VALUES('AMZN',20020122,12.74,12.80,12.15,12.60,56661000);
INSERT INTO eod_data VALUES('AMZN',20020123,12.49,12.60,11.90,12.47,18031600);
INSERT INTO eod_data VALUES('AMZN',20020124,12.75,14.06,12.71,14.01,23486100);
INSERT INTO eod_data VALUES('AMZN',20020125,13.56,15.39,13.39,14.44,30282700);
INSERT INTO eod_data VALUES('AMZN',20020128,14.86,15.77,14.76,15.50,23018100);
INSERT INTO eod_data VALUES('AMZN',20020129,15.54,15.55,13.97,14.22,20249800);
INSERT INTO eod_data VALUES('AMZN',20020130,13.98,14.25,13.20,13.90,14755800);
INSERT INTO eod_data VALUES('AMZN',20020131,14.12,14.49,13.41,14.19,10486200);
INSERT INTO eod_data VALUES('AMZN',20020201,14.07,14.09,13.35,13.73,7803600);
INSERT INTO eod_data VALUES('AMZN',20020204,12.91,13.09,12.43,12.53,19140900);
INSERT INTO eod_data VALUES('AMZN',20020205,11.98,12.29,11.16,11.50,14317400);
INSERT INTO eod_data VALUES('AMZN',20020206,11.90,12.00,11.20,11.26,8867900);
INSERT INTO eod_data VALUES('AMZN',20020207,11.25,11.85,11.06,11.24,7173600);
INSERT INTO eod_data VALUES('AMZN',20020208,11.51,12.67,11.50,12.52,6086400);
INSERT INTO eod_data VALUES('AMZN',20020211,12.64,13.50,12.54,13.30,9469700);
INSERT INTO eod_data VALUES('AMZN',20020212,13.03,13.24,12.50,12.90,7463400);
INSERT INTO eod_data VALUES('AMZN',20020213,13.10,13.33,13.06,13.29,6054600);
INSERT INTO eod_data VALUES('AMZN',20020214,13.34,14.26,13.30,13.88,9281500);
INSERT INTO eod_data VALUES('AMZN',20020215,13.91,14.04,13.27,13.41,7265400);
INSERT INTO eod_data VALUES('AMZN',20020219,12.95,13.84,12.80,13.01,8293400);
INSERT INTO eod_data VALUES('AMZN',20020220,13.19,13.40,12.15,12.96,8017100);
INSERT INTO eod_data VALUES('AMZN',20020221,12.91,13.65,12.90,13.26,8276500);
INSERT INTO eod_data VALUES('AMZN',20020222,13.05,13.23,12.70,13.07,7867500);
INSERT INTO eod_data VALUES('AMZN',20020225,13.09,13.74,13.00,13.73,5737800);
INSERT INTO eod_data VALUES('AMZN',20020226,13.51,14.49,13.45,14.40,8311500);
INSERT INTO eod_data VALUES('AMZN',20020227,14.55,14.73,14.12,14.27,8550600);
INSERT INTO eod_data VALUES('AMZN',20020228,14.29,14.75,13.93,14.10,6062800);
INSERT INTO eod_data VALUES('AMZN',20020301,14.13,15.40,14.12,15.39,9863200);
INSERT INTO eod_data VALUES('AMZN',20020304,15.42,16.49,15.40,16.48,13928300);
INSERT INTO eod_data VALUES('AMZN',20020305,16.00,16.68,15.53,15.97,8816800);
INSERT INTO eod_data VALUES('AMZN',20020306,14.82,16.59,14.82,16.33,14272700);
INSERT INTO eod_data VALUES('AMZN',20020307,16.41,16.95,15.40,15.62,9273600);
INSERT INTO eod_data VALUES('AMZN',20020308,16.25,16.96,15.93,16.35,9439300);
INSERT INTO eod_data VALUES('AMZN',20020311,16.04,16.88,15.86,16.71,6626600);
INSERT INTO eod_data VALUES('AMZN',20020312,16.35,16.59,16.04,16.31,5619400);
INSERT INTO eod_data VALUES('AMZN',20020313,16.05,16.34,15.64,15.74,5560300);
INSERT INTO eod_data VALUES('AMZN',20020314,14.99,15.50,14.28,14.48,15169900);
INSERT INTO eod_data VALUES('AMZN',20020315,14.27,14.29,13.55,14.03,12322100);
INSERT INTO eod_data VALUES('AMZN',20020318,14.15,15.28,14.14,15.01,7992300);
INSERT INTO eod_data VALUES('AMZN',20020319,15.15,15.40,14.56,14.66,4894200);
INSERT INTO eod_data VALUES('AMZN',20020320,14.48,15.13,14.30,14.50,7202200);
INSERT INTO eod_data VALUES('AMZN',20020321,14.62,15.24,14.56,15.17,5591600);
INSERT INTO eod_data VALUES('AMZN',20020322,15.12,15.60,15.10,15.53,5185000);
INSERT INTO eod_data VALUES('AMZN',20020325,15.47,15.73,14.72,14.74,5141300);
INSERT INTO eod_data VALUES('AMZN',20020326,14.64,15.45,14.55,14.83,4925100);
INSERT INTO eod_data VALUES('AMZN',20020327,13.90,14.35,13.70,14.25,8151800);
INSERT INTO eod_data VALUES('AMZN',20020328,14.40,14.65,14.25,14.30,3051400);
INSERT INTO eod_data VALUES('AMZN',20020401,14.28,14.80,14.14,14.80,4768100);
INSERT INTO eod_data VALUES('AMZN',20020402,14.64,15.09,14.19,14.25,4780100);
INSERT INTO eod_data VALUES('AMZN',20020403,14.37,14.45,13.60,13.67,4534100);
INSERT INTO eod_data VALUES('AMZN',20020404,13.73,13.80,13.23,13.54,5731700);
INSERT INTO eod_data VALUES('AMZN',20020405,13.67,14.04,13.31,13.50,4500000);
INSERT INTO eod_data VALUES('AMZN',20020408,12.97,13.96,12.96,13.95,5320100);
INSERT INTO eod_data VALUES('AMZN',20020409,14.07,14.59,13.56,13.60,6459400);
INSERT INTO eod_data VALUES('AMZN',20020410,13.76,14.00,13.05,13.48,5264800);
INSERT INTO eod_data VALUES('AMZN',20020411,13.28,13.28,12.52,12.74,5961100);
INSERT INTO eod_data VALUES('AMZN',20020412,12.90,13.61,12.85,13.31,5379100);
INSERT INTO eod_data VALUES('AMZN',20020415,13.42,14.10,13.35,13.89,4758500);
INSERT INTO eod_data VALUES('AMZN',20020416,14.18,14.29,13.72,14.01,3691000);
INSERT INTO eod_data VALUES('AMZN',20020417,14.24,15.00,14.24,14.82,7756100);
INSERT INTO eod_data VALUES('AMZN',20020418,14.70,14.86,13.95,14.26,3878200);
INSERT INTO eod_data VALUES('AMZN',20020419,14.38,14.74,14.15,14.53,3737700);
INSERT INTO eod_data VALUES('AMZN',20020422,14.58,14.85,14.15,14.31,5290800);
INSERT INTO eod_data VALUES('AMZN',20020423,14.35,14.75,13.88,14.06,8141800);
INSERT INTO eod_data VALUES('AMZN',20020424,15.23,16.85,15.05,16.79,34472000);
INSERT INTO eod_data VALUES('AMZN',20020425,16.51,17.05,16.41,16.82,11741800);
INSERT INTO eod_data VALUES('AMZN',20020426,16.86,16.95,16.32,16.91,8138500);
INSERT INTO eod_data VALUES('AMZN',20020429,16.75,17.00,15.90,16.18,8422500);
INSERT INTO eod_data VALUES('AMZN',20020430,16.13,16.76,15.93,16.69,6431700);
INSERT INTO eod_data VALUES('AMZN',20020501,16.55,17.05,16.42,16.49,7701400);
INSERT INTO eod_data VALUES('AMZN',20020502,16.43,16.65,16.25,16.32,4819400);
INSERT INTO eod_data VALUES('AMZN',20020503,16.23,16.40,15.75,16.05,5162600);
INSERT INTO eod_data VALUES('AMZN',20020506,15.94,16.49,15.75,16.12,5356600);
INSERT INTO eod_data VALUES('AMZN',20020507,16.11,16.35,16.03,16.11,5549500);
INSERT INTO eod_data VALUES('AMZN',20020508,16.55,17.46,16.50,17.32,7890200);
INSERT INTO eod_data VALUES('AMZN',20020509,17.12,18.23,17.10,17.73,11003800);
INSERT INTO eod_data VALUES('AMZN',20020510,17.89,17.96,16.80,16.94,7581100);
INSERT INTO eod_data VALUES('AMZN',20020513,17.17,17.63,16.85,17.32,6700200);
INSERT INTO eod_data VALUES('AMZN',20020514,18.04,19.45,18.02,18.81,14669000);
INSERT INTO eod_data VALUES('AMZN',20020515,18.68,20.40,18.35,19.94,12905600);
INSERT INTO eod_data VALUES('AMZN',20020516,19.51,19.95,19.29,19.61,7817900);
INSERT INTO eod_data VALUES('AMZN',20020517,19.97,20.00,18.81,19.16,6451400);
INSERT INTO eod_data VALUES('AMZN',20020520,18.80,19.48,18.77,19.39,8461800);
INSERT INTO eod_data VALUES('AMZN',20020521,19.54,19.80,18.55,18.76,7765300);
INSERT INTO eod_data VALUES('AMZN',20020522,18.67,19.13,18.22,18.75,5075300);
INSERT INTO eod_data VALUES('AMZN',20020523,18.84,19.55,18.61,19.45,5653400);
INSERT INTO eod_data VALUES('AMZN',20020524,19.40,19.69,19.06,19.47,4278200);
INSERT INTO eod_data VALUES('AMZN',20020528,19.57,19.61,18.77,19.06,3953300);
INSERT INTO eod_data VALUES('AMZN',20020529,18.82,19.10,18.80,18.91,3614100);
INSERT INTO eod_data VALUES('AMZN',20020530,18.70,18.94,18.08,18.37,7451700);
INSERT INTO eod_data VALUES('AMZN',20020531,18.50,18.89,18.20,18.23,5083800);
INSERT INTO eod_data VALUES('AMZN',20020603,18.31,18.50,17.93,17.96,3717800);
INSERT INTO eod_data VALUES('AMZN',20020604,17.80,18.14,17.47,17.97,6852800);
INSERT INTO eod_data VALUES('AMZN',20020605,17.98,18.18,17.45,17.99,4376300);
INSERT INTO eod_data VALUES('AMZN',20020606,17.89,18.41,17.76,18.17,5256700);
INSERT INTO eod_data VALUES('AMZN',20020607,17.89,18.65,17.85,18.58,5358400);
INSERT INTO eod_data VALUES('AMZN',20020610,17.90,18.12,17.02,17.30,11094100);
INSERT INTO eod_data VALUES('AMZN',20020611,17.31,17.79,17.13,17.14,5520800);
INSERT INTO eod_data VALUES('AMZN',20020612,17.05,17.15,16.26,17.08,7242600);
INSERT INTO eod_data VALUES('AMZN',20020613,17.00,17.50,16.74,17.43,4906800);
INSERT INTO eod_data VALUES('AMZN',20020614,17.14,17.40,16.26,16.82,7973200);
INSERT INTO eod_data VALUES('AMZN',20020617,16.95,18.48,16.86,18.41,9060400);
INSERT INTO eod_data VALUES('AMZN',20020618,18.13,19.16,18.09,18.78,7972800);
INSERT INTO eod_data VALUES('AMZN',20020619,18.49,19.10,18.27,18.30,7444100);
INSERT INTO eod_data VALUES('AMZN',20020620,18.32,18.38,17.34,17.55,8697000);
INSERT INTO eod_data VALUES('AMZN',20020621,17.60,17.79,17.34,17.53,5178600);
INSERT INTO eod_data VALUES('AMZN',20020624,17.43,17.78,16.94,17.51,5956100);
INSERT INTO eod_data VALUES('AMZN',20020625,16.89,16.95,15.04,15.34,15306500);
INSERT INTO eod_data VALUES('AMZN',20020626,14.69,15.93,14.68,15.85,8278000);
INSERT INTO eod_data VALUES('AMZN',20020627,16.11,16.47,15.30,15.86,6193700);
INSERT INTO eod_data VALUES('AMZN',20020628,15.69,16.36,15.40,16.25,6280100);
INSERT INTO eod_data VALUES('AMZN',20020701,16.17,16.17,13.52,13.55,13540600);
INSERT INTO eod_data VALUES('AMZN',20020702,13.60,14.16,13.00,13.32,8669900);
INSERT INTO eod_data VALUES('AMZN',20020703,13.38,14.46,12.89,14.25,7706200);
INSERT INTO eod_data VALUES('AMZN',20020705,14.39,15.23,14.37,15.21,3367400);
INSERT INTO eod_data VALUES('AMZN',20020708,14.95,15.85,14.68,14.94,5893400);
INSERT INTO eod_data VALUES('AMZN',20020709,15.05,16.03,14.99,15.60,7534300);
INSERT INTO eod_data VALUES('AMZN',20020710,15.65,15.94,14.65,14.96,6767000);
INSERT INTO eod_data VALUES('AMZN',20020711,14.66,15.84,14.00,15.55,7318000);
INSERT INTO eod_data VALUES('AMZN',20020712,15.75,16.19,15.25,15.43,7001500);
INSERT INTO eod_data VALUES('AMZN',20020715,15.47,15.98,15.00,15.94,6027100);
INSERT INTO eod_data VALUES('AMZN',20020716,15.69,17.08,15.66,16.29,10791500);
INSERT INTO eod_data VALUES('AMZN',20020717,16.84,17.16,15.32,16.16,7323600);
INSERT INTO eod_data VALUES('AMZN',20020718,15.92,16.59,15.53,15.55,6860200);
INSERT INTO eod_data VALUES('AMZN',20020719,15.36,15.72,15.07,15.29,6107400);
INSERT INTO eod_data VALUES('AMZN',20020722,15.15,15.65,15.00,15.50,9344474);
INSERT INTO eod_data VALUES('AMZN',20020723,15.54,15.88,14.40,14.55,11446758);
INSERT INTO eod_data VALUES('AMZN',20020724,12.37,14.16,12.26,14.10,19834608);
INSERT INTO eod_data VALUES('AMZN',20020725,13.71,14.01,12.40,12.49,9388998);
INSERT INTO eod_data VALUES('AMZN',20020726,12.72,13.11,12.50,12.93,5561927);
INSERT INTO eod_data VALUES('AMZN',20020729,13.25,14.46,13.23,14.33,7055524);
INSERT INTO eod_data VALUES('AMZN',20020730,14.19,14.90,14.08,14.77,5564472);
INSERT INTO eod_data VALUES('AMZN',20020731,14.45,14.66,14.14,14.46,3827253);
INSERT INTO eod_data VALUES('AMZN',20020801,14.31,14.50,13.99,14.16,6073047);
INSERT INTO eod_data VALUES('AMZN',20020802,14.13,14.14,13.45,13.84,4189168);
INSERT INTO eod_data VALUES('AMZN',20020805,13.65,13.79,12.78,12.87,3863096);
INSERT INTO eod_data VALUES('AMZN',20020806,13.27,13.90,13.14,13.74,4767522);
INSERT INTO eod_data VALUES('AMZN',20020807,13.93,13.94,12.85,13.60,5579693);
INSERT INTO eod_data VALUES('AMZN',20020808,13.24,14.10,13.06,13.90,5477524);
INSERT INTO eod_data VALUES('AMZN',20020809,13.61,14.75,13.60,14.26,4795535);
INSERT INTO eod_data VALUES('AMZN',20020812,14.14,14.49,13.95,14.46,3507852);
INSERT INTO eod_data VALUES('AMZN',20020813,14.30,14.67,13.91,13.93,5261019);
INSERT INTO eod_data VALUES('AMZN',20020814,13.93,14.06,13.32,13.91,6950413);
INSERT INTO eod_data VALUES('AMZN',20020815,14.05,14.75,13.92,14.62,5057715);
INSERT INTO eod_data VALUES('AMZN',20020816,14.39,15.01,14.31,14.90,3659466);
INSERT INTO eod_data VALUES('AMZN',20020819,14.84,15.52,14.67,15.50,4286346);
INSERT INTO eod_data VALUES('AMZN',20020820,15.38,15.99,15.31,15.92,7739672);
INSERT INTO eod_data VALUES('AMZN',20020821,15.95,15.97,15.20,15.38,7292164);
INSERT INTO eod_data VALUES('AMZN',20020822,15.34,15.95,14.92,15.73,6859742);
INSERT INTO eod_data VALUES('AMZN',20020823,15.60,15.72,14.95,15.17,5052181);
INSERT INTO eod_data VALUES('AMZN',20020826,15.29,15.44,14.68,14.93,6419002);
INSERT INTO eod_data VALUES('AMZN',20020827,15.04,15.27,14.50,14.52,3594100);
INSERT INTO eod_data VALUES('AMZN',20020828,14.48,14.97,14.35,14.57,5018414);
INSERT INTO eod_data VALUES('AMZN',20020829,14.43,15.19,14.21,15.17,6801470);
INSERT INTO eod_data VALUES('AMZN',20020830,14.91,15.38,14.75,14.94,3449521);
INSERT INTO eod_data VALUES('AMZN',20020903,14.71,15.03,14.49,14.60,4689714);
INSERT INTO eod_data VALUES('AMZN',20020904,14.66,14.96,14.26,14.83,4436477);
INSERT INTO eod_data VALUES('AMZN',20020905,14.58,14.72,14.24,14.25,5325996);
INSERT INTO eod_data VALUES('AMZN',20020906,14.56,15.48,14.56,15.31,5013291);
INSERT INTO eod_data VALUES('AMZN',20020909,15.12,16.65,15.06,16.51,8831350);
INSERT INTO eod_data VALUES('AMZN',20020910,16.53,17.35,16.42,17.13,11274252);
INSERT INTO eod_data VALUES('AMZN',20020911,17.15,17.85,17.04,17.11,6674571);
INSERT INTO eod_data VALUES('AMZN',20020912,16.83,17.13,16.61,16.75,7073772);
INSERT INTO eod_data VALUES('AMZN',20020913,16.69,16.99,16.50,16.61,3686517);
INSERT INTO eod_data VALUES('AMZN',20020916,16.51,16.93,16.45,16.71,2968541);
INSERT INTO eod_data VALUES('AMZN',20020917,17.00,17.75,16.77,17.35,8646891);
INSERT INTO eod_data VALUES('AMZN',20020918,17.22,17.93,17.20,17.73,8435486);
INSERT INTO eod_data VALUES('AMZN',20020919,17.40,17.64,17.17,17.21,4853972);
INSERT INTO eod_data VALUES('AMZN',20020920,17.45,17.64,15.45,15.86,12617978);
INSERT INTO eod_data VALUES('AMZN',20020923,15.60,16.44,15.59,16.05,7416805);
INSERT INTO eod_data VALUES('AMZN',20020924,15.87,16.37,15.60,15.93,7083511);
INSERT INTO eod_data VALUES('AMZN',20020925,16.17,16.39,15.29,15.73,9350652);
INSERT INTO eod_data VALUES('AMZN',20020926,15.92,17.35,15.71,17.15,11647530);
INSERT INTO eod_data VALUES('AMZN',20020927,16.85,17.40,16.82,17.01,7044931);
INSERT INTO eod_data VALUES('AMZN',20020930,16.64,16.85,15.85,15.93,9278603);
INSERT INTO eod_data VALUES('AMZN',20021001,16.23,17.06,16.01,16.95,9237753);
INSERT INTO eod_data VALUES('AMZN',20021002,16.81,17.64,16.70,17.01,8251261);
INSERT INTO eod_data VALUES('AMZN',20021003,16.79,17.25,16.66,16.75,6383807);
INSERT INTO eod_data VALUES('AMZN',20021004,16.95,17.15,16.38,16.55,7659997);
INSERT INTO eod_data VALUES('AMZN',20021007,16.55,16.96,16.37,16.64,5776221);
INSERT INTO eod_data VALUES('AMZN',20021008,16.88,17.06,16.46,16.94,6106549);
INSERT INTO eod_data VALUES('AMZN',20021009,16.70,17.13,16.60,16.86,6106008);
INSERT INTO eod_data VALUES('AMZN',20021010,17.16,17.97,17.15,17.96,10548823);
INSERT INTO eod_data VALUES('AMZN',20021011,18.15,18.74,18.10,18.46,9642189);
INSERT INTO eod_data VALUES('AMZN',20021014,18.18,19.23,18.17,19.20,9873030);
INSERT INTO eod_data VALUES('AMZN',20021015,19.84,20.14,18.65,18.94,14058886);
INSERT INTO eod_data VALUES('AMZN',20021016,18.27,19.66,18.25,19.49,8754832);
INSERT INTO eod_data VALUES('AMZN',20021017,20.10,20.22,18.43,18.74,14198577);
INSERT INTO eod_data VALUES('AMZN',20021018,18.48,19.29,18.36,19.04,6605040);
INSERT INTO eod_data VALUES('AMZN',20021021,18.89,19.53,18.73,19.26,6764100);
INSERT INTO eod_data VALUES('AMZN',20021022,19.01,19.91,18.90,19.38,8649910);
INSERT INTO eod_data VALUES('AMZN',20021023,19.52,19.82,19.37,19.75,6669058);
INSERT INTO eod_data VALUES('AMZN',20021024,19.95,20.26,19.80,19.86,13171665);
INSERT INTO eod_data VALUES('AMZN',20021025,18.84,19.36,18.49,19.30,15929530);
INSERT INTO eod_data VALUES('AMZN',20021028,19.28,19.42,18.40,18.59,8809787);
INSERT INTO eod_data VALUES('AMZN',20021029,18.51,18.92,18.07,18.57,7413426);
INSERT INTO eod_data VALUES('AMZN',20021030,18.85,19.22,18.47,19.08,6900834);
INSERT INTO eod_data VALUES('AMZN',20021031,19.03,19.48,18.85,19.36,6830193);
INSERT INTO eod_data VALUES('AMZN',20021101,19.29,19.90,19.09,19.80,5555159);
INSERT INTO eod_data VALUES('AMZN',20021104,19.40,19.81,18.59,18.78,12984472);
INSERT INTO eod_data VALUES('AMZN',20021105,18.63,18.87,18.20,18.72,7960019);
INSERT INTO eod_data VALUES('AMZN',20021106,18.77,19.39,18.26,19.34,7996290);
INSERT INTO eod_data VALUES('AMZN',20021107,18.85,19.30,18.77,19.12,6428788);
INSERT INTO eod_data VALUES('AMZN',20021108,19.04,19.67,18.81,19.51,7148414);
INSERT INTO eod_data VALUES('AMZN',20021111,19.40,19.55,18.80,19.00,5761298);
INSERT INTO eod_data VALUES('AMZN',20021112,19.01,19.99,19.01,19.82,10484785);
INSERT INTO eod_data VALUES('AMZN',20021113,19.61,21.00,19.61,20.41,18339984);
INSERT INTO eod_data VALUES('AMZN',20021114,20.99,21.49,20.95,21.21,13213969);
INSERT INTO eod_data VALUES('AMZN',20021115,21.15,22.35,21.09,22.21,12327496);
INSERT INTO eod_data VALUES('AMZN',20021118,22.65,23.74,22.15,22.42,25378566);
INSERT INTO eod_data VALUES('AMZN',20021119,21.88,21.89,21.23,21.29,12307273);
INSERT INTO eod_data VALUES('AMZN',20021120,21.35,23.00,21.22,22.90,13349146);
INSERT INTO eod_data VALUES('AMZN',20021121,23.33,23.85,23.21,23.40,11305686);
INSERT INTO eod_data VALUES('AMZN',20021122,23.20,24.28,23.10,23.99,11698373);
INSERT INTO eod_data VALUES('AMZN',20021125,24.03,24.50,23.82,24.25,10108722);
INSERT INTO eod_data VALUES('AMZN',20021126,24.02,24.21,23.38,23.40,6430408);
INSERT INTO eod_data VALUES('AMZN',20021127,23.72,24.24,23.71,24.08,5675004);
INSERT INTO eod_data VALUES('AMZN',20021129,24.15,24.38,23.33,23.35,2582445);
INSERT INTO eod_data VALUES('AMZN',20021202,24.15,25.00,24.00,24.11,11214361);
INSERT INTO eod_data VALUES('AMZN',20021203,23.83,23.98,23.38,23.74,5947427);
INSERT INTO eod_data VALUES('AMZN',20021204,23.48,23.80,22.96,23.39,7956772);
INSERT INTO eod_data VALUES('AMZN',20021205,23.66,23.68,22.20,22.58,10688607);
INSERT INTO eod_data VALUES('AMZN',20021206,21.70,22.69,21.51,22.61,9410369);
INSERT INTO eod_data VALUES('AMZN',20021209,22.23,22.35,21.60,21.68,7472319);
INSERT INTO eod_data VALUES('AMZN',20021210,21.96,21.99,21.24,21.86,7117879);
INSERT INTO eod_data VALUES('AMZN',20021211,21.67,22.38,21.62,22.13,6400023);
INSERT INTO eod_data VALUES('AMZN',20021212,22.47,22.62,21.81,22.30,5997041);
INSERT INTO eod_data VALUES('AMZN',20021213,21.95,22.35,21.87,22.18,3867892);
INSERT INTO eod_data VALUES('AMZN',20021216,22.23,22.53,22.04,22.51,4975850);
INSERT INTO eod_data VALUES('AMZN',20021217,22.33,22.56,22.32,22.46,3460016);
INSERT INTO eod_data VALUES('AMZN',20021218,22.25,22.26,21.98,22.10,3997813);
INSERT INTO eod_data VALUES('AMZN',20021219,21.63,22.20,21.53,21.69,5927097);
INSERT INTO eod_data VALUES('AMZN',20021220,21.79,22.01,21.60,21.93,4945807);
INSERT INTO eod_data VALUES('AMZN',20021223,21.78,22.47,21.78,22.24,4433916);
INSERT INTO eod_data VALUES('AMZN',20021224,22.18,22.28,21.88,21.88,2351796);
INSERT INTO eod_data VALUES('AMZN',20021226,21.59,21.60,20.00,20.30,14216177);
INSERT INTO eod_data VALUES('AMZN',20021227,19.97,20.10,18.43,18.86,22007244);
INSERT INTO eod_data VALUES('AMZN',20021230,18.85,19.40,18.74,19.25,8333891);
INSERT INTO eod_data VALUES('AMZN',20021231,19.25,19.56,18.83,18.89,5558314);
INSERT INTO eod_data VALUES('AMZN',20030102,19.19,19.68,18.55,19.57,6530146);
INSERT INTO eod_data VALUES('AMZN',20030103,19.59,20.53,19.41,20.52,8790509);
INSERT INTO eod_data VALUES('AMZN',20030106,20.40,21.17,20.30,20.70,7730326);
INSERT INTO eod_data VALUES('AMZN',20030107,20.83,21.75,20.60,21.55,9619065);
INSERT INTO eod_data VALUES('AMZN',20030108,21.44,21.60,20.82,21.02,7016938);
INSERT INTO eod_data VALUES('AMZN',20030109,21.08,21.70,20.90,21.45,6204517);
INSERT INTO eod_data VALUES('AMZN',20030110,20.96,21.67,20.81,21.32,7611613);
INSERT INTO eod_data VALUES('AMZN',20030113,21.33,22.10,21.25,22.04,7135949);
INSERT INTO eod_data VALUES('AMZN',20030114,21.85,22.76,21.66,22.74,7081972);
INSERT INTO eod_data VALUES('AMZN',20030115,22.59,22.61,21.94,22.27,7046011);
INSERT INTO eod_data VALUES('AMZN',20030116,21.69,22.10,21.45,21.80,7954025);
INSERT INTO eod_data VALUES('AMZN',20030117,21.46,21.71,21.23,21.40,5822936);
INSERT INTO eod_data VALUES('AMZN',20030121,21.25,21.61,20.36,21.08,6313147);
INSERT INTO eod_data VALUES('AMZN',20030122,20.77,21.70,20.75,21.17,6698473);
INSERT INTO eod_data VALUES('AMZN',20030123,21.54,22.04,21.15,21.79,11092658);
INSERT INTO eod_data VALUES('AMZN',20030124,22.59,23.29,21.90,22.11,21761602);
INSERT INTO eod_data VALUES('AMZN',20030127,21.68,22.37,21.64,21.78,8225357);
INSERT INTO eod_data VALUES('AMZN',20030128,21.91,21.97,21.23,21.62,7990332);
INSERT INTO eod_data VALUES('AMZN',20030129,21.55,22.35,21.40,22.08,7129812);
INSERT INTO eod_data VALUES('AMZN',20030130,22.20,22.40,21.74,21.82,5992906);
INSERT INTO eod_data VALUES('AMZN',20030131,21.64,22.27,21.56,21.85,6272650);
INSERT INTO eod_data VALUES('AMZN',20030203,21.94,22.44,21.82,22.16,5213329);
INSERT INTO eod_data VALUES('AMZN',20030204,21.94,22.14,21.57,22.05,4827996);
INSERT INTO eod_data VALUES('AMZN',20030205,22.18,22.50,22.03,22.17,5358665);
INSERT INTO eod_data VALUES('AMZN',20030206,22.16,22.48,21.93,22.09,4048964);
INSERT INTO eod_data VALUES('AMZN',20030207,22.10,22.11,21.20,21.44,6980613);
INSERT INTO eod_data VALUES('AMZN',20030210,21.40,21.41,20.57,21.40,8120067);
INSERT INTO eod_data VALUES('AMZN',20030211,21.56,21.60,20.69,20.78,6702648);
INSERT INTO eod_data VALUES('AMZN',20030212,20.79,21.20,20.66,21.13,5458919);
INSERT INTO eod_data VALUES('AMZN',20030213,20.95,21.00,19.61,20.06,11607079);
INSERT INTO eod_data VALUES('AMZN',20030214,19.99,20.23,19.71,20.06,6641063);
INSERT INTO eod_data VALUES('AMZN',20030218,20.15,21.41,20.15,21.39,7916770);
INSERT INTO eod_data VALUES('AMZN',20030219,21.15,21.25,21.02,21.19,5510823);
INSERT INTO eod_data VALUES('AMZN',20030220,21.19,21.50,21.09,21.36,4188401);
INSERT INTO eod_data VALUES('AMZN',20030221,21.35,21.83,21.04,21.78,7254749);
INSERT INTO eod_data VALUES('AMZN',20030224,21.64,22.18,21.64,21.78,6947779);
INSERT INTO eod_data VALUES('AMZN',20030225,21.50,22.00,21.40,21.88,5651954);
INSERT INTO eod_data VALUES('AMZN',20030226,21.63,21.98,21.62,21.64,4131946);
INSERT INTO eod_data VALUES('AMZN',20030227,21.66,21.77,21.12,21.62,5092425);
INSERT INTO eod_data VALUES('AMZN',20030228,21.57,22.02,21.43,22.01,4697601);
INSERT INTO eod_data VALUES('AMZN',20030303,22.15,22.61,21.74,21.81,4494740);
INSERT INTO eod_data VALUES('AMZN',20030304,21.70,22.35,21.36,22.27,5447739);
INSERT INTO eod_data VALUES('AMZN',20030305,22.08,22.62,22.02,22.42,5173488);
INSERT INTO eod_data VALUES('AMZN',20030306,22.32,22.85,22.12,22.69,5423306);
INSERT INTO eod_data VALUES('AMZN',20030307,22.32,23.04,22.26,22.97,4827215);
INSERT INTO eod_data VALUES('AMZN',20030310,22.60,22.96,22.55,22.88,4428881);
INSERT INTO eod_data VALUES('AMZN',20030311,22.75,22.92,22.52,22.78,4049229);
INSERT INTO eod_data VALUES('AMZN',20030312,22.51,23.38,22.49,23.36,5592114);
INSERT INTO eod_data VALUES('AMZN',20030313,23.68,24.59,23.13,24.42,11242660);
INSERT INTO eod_data VALUES('AMZN',20030314,24.54,24.90,24.20,24.71,8924181);
INSERT INTO eod_data VALUES('AMZN',20030317,24.47,26.84,24.40,26.55,15178143);
INSERT INTO eod_data VALUES('AMZN',20030318,26.46,26.84,26.10,26.78,8790179);
INSERT INTO eod_data VALUES('AMZN',20030319,26.33,26.69,26.17,26.54,8495746);
INSERT INTO eod_data VALUES('AMZN',20030320,26.34,27.63,26.13,27.45,9397052);
INSERT INTO eod_data VALUES('AMZN',20030321,27.71,27.95,27.04,27.93,10689058);
INSERT INTO eod_data VALUES('AMZN',20030324,27.08,27.27,26.20,26.23,10373163);
INSERT INTO eod_data VALUES('AMZN',20030325,26.25,27.09,26.21,26.90,7213758);
INSERT INTO eod_data VALUES('AMZN',20030326,26.88,27.87,26.71,27.76,7376598);
INSERT INTO eod_data VALUES('AMZN',20030327,27.59,28.04,27.45,27.77,10643594);
INSERT INTO eod_data VALUES('AMZN',20030328,27.59,27.95,27.10,27.18,6438641);
INSERT INTO eod_data VALUES('AMZN',20030331,26.57,26.74,25.96,26.03,9224531);
INSERT INTO eod_data VALUES('AMZN',20030401,25.55,25.59,25.06,25.54,9774049);
INSERT INTO eod_data VALUES('AMZN',20030402,25.98,26.48,25.85,26.38,6623003);
INSERT INTO eod_data VALUES('AMZN',20030403,26.51,27.09,26.02,26.65,7336147);
INSERT INTO eod_data VALUES('AMZN',20030404,26.71,26.83,25.95,26.22,6074718);
INSERT INTO eod_data VALUES('AMZN',20030407,27.21,27.56,26.75,26.82,7250910);
INSERT INTO eod_data VALUES('AMZN',20030408,26.79,26.80,26.45,26.52,5422626);
INSERT INTO eod_data VALUES('AMZN',20030409,26.35,26.37,24.84,25.06,11971466);
INSERT INTO eod_data VALUES('AMZN',20030410,25.43,25.94,24.78,25.67,9499278);
INSERT INTO eod_data VALUES('AMZN',20030411,25.85,26.24,25.42,25.75,6914093);
INSERT INTO eod_data VALUES('AMZN',20030414,24.80,25.15,24.50,25.05,10458041);
INSERT INTO eod_data VALUES('AMZN',20030415,24.89,25.43,24.82,25.13,6368572);
INSERT INTO eod_data VALUES('AMZN',20030416,25.28,25.50,24.13,24.38,9324937);
INSERT INTO eod_data VALUES('AMZN',20030417,24.47,25.01,24.35,24.99,6830932);
INSERT INTO eod_data VALUES('AMZN',20030421,25.03,26.17,24.90,25.25,7132341);
INSERT INTO eod_data VALUES('AMZN',20030422,25.09,25.69,24.82,25.58,6937485);
INSERT INTO eod_data VALUES('AMZN',20030423,26.40,26.55,25.36,25.43,8882252);
INSERT INTO eod_data VALUES('AMZN',20030424,25.40,25.63,24.77,25.12,19093190);
INSERT INTO eod_data VALUES('AMZN',20030425,28.00,29.00,27.82,28.97,40080904);
INSERT INTO eod_data VALUES('AMZN',20030428,28.64,29.19,28.60,29.11,15855823);
INSERT INTO eod_data VALUES('AMZN',20030429,28.91,29.04,28.61,28.89,10540214);
INSERT INTO eod_data VALUES('AMZN',20030430,28.60,29.00,28.38,28.69,9471889);
INSERT INTO eod_data VALUES('AMZN',20030501,28.68,28.70,28.15,28.66,7705913);
INSERT INTO eod_data VALUES('AMZN',20030502,28.63,29.46,28.55,29.43,9901115);
INSERT INTO eod_data VALUES('AMZN',20030505,29.47,30.05,29.01,29.96,11170036);
INSERT INTO eod_data VALUES('AMZN',20030506,29.87,31.18,29.80,30.88,13999119);
INSERT INTO eod_data VALUES('AMZN',20030507,30.66,30.86,30.03,30.70,10393438);
INSERT INTO eod_data VALUES('AMZN',20030508,30.36,30.76,30.22,30.45,8534925);
INSERT INTO eod_data VALUES('AMZN',20030509,30.46,30.99,30.20,30.97,6007955);
INSERT INTO eod_data VALUES('AMZN',20030512,30.83,31.80,30.67,31.70,7268344);
INSERT INTO eod_data VALUES('AMZN',20030513,31.55,33.49,31.44,32.95,15887753);
INSERT INTO eod_data VALUES('AMZN',20030514,33.14,33.19,32.44,32.60,8010459);
INSERT INTO eod_data VALUES('AMZN',20030515,32.64,32.75,32.20,32.63,5223009);
INSERT INTO eod_data VALUES('AMZN',20030516,32.51,33.16,32.38,33.05,7654816);
INSERT INTO eod_data VALUES('AMZN',20030519,32.70,32.97,31.40,31.56,9798178);
INSERT INTO eod_data VALUES('AMZN',20030520,31.56,32.13,31.17,31.48,8093492);
INSERT INTO eod_data VALUES('AMZN',20030521,31.34,31.84,31.16,31.75,5217722);
INSERT INTO eod_data VALUES('AMZN',20030522,31.75,33.30,31.29,33.00,8528528);
INSERT INTO eod_data VALUES('AMZN',20030523,33.03,33.05,32.47,32.72,7078248);
INSERT INTO eod_data VALUES('AMZN',20030527,32.55,35.03,32.45,34.85,12238479);
INSERT INTO eod_data VALUES('AMZN',20030528,34.88,35.73,34.65,34.86,9059320);
INSERT INTO eod_data VALUES('AMZN',20030529,34.89,35.97,34.70,35.55,9354055);
INSERT INTO eod_data VALUES('AMZN',20030530,35.61,36.09,35.00,35.89,10202604);
INSERT INTO eod_data VALUES('AMZN',20030602,36.50,36.68,35.35,35.40,9554773);
INSERT INTO eod_data VALUES('AMZN',20030603,34.71,35.31,34.68,35.23,10100741);
INSERT INTO eod_data VALUES('AMZN',20030604,35.00,35.60,34.70,35.39,9415758);
INSERT INTO eod_data VALUES('AMZN',20030605,35.16,35.84,34.61,35.52,7215530);
INSERT INTO eod_data VALUES('AMZN',20030606,36.04,36.26,33.25,33.35,11389052);
INSERT INTO eod_data VALUES('AMZN',20030609,34.47,34.47,33.08,33.68,8440871);
INSERT INTO eod_data VALUES('AMZN',20030610,34.01,34.38,32.83,34.07,9664998);
INSERT INTO eod_data VALUES('AMZN',20030611,33.97,34.81,33.60,34.65,7750046);
INSERT INTO eod_data VALUES('AMZN',20030612,35.30,35.40,34.71,35.20,7040668);
INSERT INTO eod_data VALUES('AMZN',20030613,35.40,35.45,34.05,34.13,6016725);
INSERT INTO eod_data VALUES('AMZN',20030616,34.57,35.85,34.08,35.84,7168993);
INSERT INTO eod_data VALUES('AMZN',20030617,35.93,36.37,35.25,35.84,8250223);
INSERT INTO eod_data VALUES('AMZN',20030618,35.50,37.24,35.35,35.85,11213864);
INSERT INTO eod_data VALUES('AMZN',20030619,35.80,36.75,35.38,35.50,5994088);
INSERT INTO eod_data VALUES('AMZN',20030620,35.80,35.88,34.84,35.04,6985070);
INSERT INTO eod_data VALUES('AMZN',20030623,35.48,35.86,35.03,35.58,8431622);
INSERT INTO eod_data VALUES('AMZN',20030624,35.37,35.82,34.54,35.40,8199420);
INSERT INTO eod_data VALUES('AMZN',20030625,35.30,36.13,35.15,35.39,6665124);
INSERT INTO eod_data VALUES('AMZN',20030626,35.21,36.84,35.06,36.72,10287068);
INSERT INTO eod_data VALUES('AMZN',20030627,36.69,37.09,36.18,36.30,6758161);
INSERT INTO eod_data VALUES('AMZN',20030630,36.63,36.82,36.02,36.32,5977045);
INSERT INTO eod_data VALUES('AMZN',20030701,36.33,37.29,35.70,37.25,7274449);
INSERT INTO eod_data VALUES('AMZN',20030702,37.60,37.89,37.14,37.85,6107061);
INSERT INTO eod_data VALUES('AMZN',20030703,37.02,38.16,37.02,37.92,3846929);
INSERT INTO eod_data VALUES('AMZN',20030707,38.30,39.10,37.95,39.05,6799330);
INSERT INTO eod_data VALUES('AMZN',20030708,38.76,40.83,38.75,40.51,12151937);
INSERT INTO eod_data VALUES('AMZN',20030709,40.54,40.73,39.87,40.50,7876649);
INSERT INTO eod_data VALUES('AMZN',20030710,39.12,39.50,38.20,38.25,8876996);
INSERT INTO eod_data VALUES('AMZN',20030711,38.30,38.30,37.10,37.65,11561011);
INSERT INTO eod_data VALUES('AMZN',20030714,38.50,39.61,38.24,39.27,8711650);
INSERT INTO eod_data VALUES('AMZN',20030715,39.61,39.61,37.62,38.43,5858433);
INSERT INTO eod_data VALUES('AMZN',20030716,38.52,38.52,37.32,37.68,5635412);
INSERT INTO eod_data VALUES('AMZN',20030717,37.15,37.30,36.04,36.32,7646139);
INSERT INTO eod_data VALUES('AMZN',20030718,36.32,36.85,34.79,34.98,13409948);
INSERT INTO eod_data VALUES('AMZN',20030721,34.71,36.00,34.60,35.33,9846111);
INSERT INTO eod_data VALUES('AMZN',20030722,35.70,36.00,34.00,34.87,16032662);
INSERT INTO eod_data VALUES('AMZN',20030723,37.75,40.25,37.35,40.11,32203640);
INSERT INTO eod_data VALUES('AMZN',20030724,41.05,43.10,40.58,41.31,23848704);
INSERT INTO eod_data VALUES('AMZN',20030725,40.74,41.65,39.75,41.60,10654270);
INSERT INTO eod_data VALUES('AMZN',20030728,41.49,42.18,40.87,42.08,7459846);
INSERT INTO eod_data VALUES('AMZN',20030729,41.99,42.50,41.06,41.39,7844593);
INSERT INTO eod_data VALUES('AMZN',20030730,41.15,41.27,40.45,40.66,7169319);
INSERT INTO eod_data VALUES('AMZN',20030731,41.35,41.97,40.67,41.64,8979173);
INSERT INTO eod_data VALUES('AMZN',20030801,41.41,41.63,39.78,40.03,8842283);
INSERT INTO eod_data VALUES('AMZN',20030804,39.70,40.29,38.95,39.65,7063193);
INSERT INTO eod_data VALUES('AMZN',20030805,39.24,39.85,38.63,38.67,6833166);
INSERT INTO eod_data VALUES('AMZN',20030806,38.62,39.95,38.28,38.94,9192745);
INSERT INTO eod_data VALUES('AMZN',20030807,39.00,39.34,38.59,39.01,6412060);
INSERT INTO eod_data VALUES('AMZN',20030808,39.13,39.40,38.63,39.15,4816012);
INSERT INTO eod_data VALUES('AMZN',20030811,38.99,39.04,38.35,38.93,5251361);
INSERT INTO eod_data VALUES('AMZN',20030812,38.95,39.96,38.31,39.85,6189941);
INSERT INTO eod_data VALUES('AMZN',20030813,40.25,40.47,39.71,40.21,7161043);
INSERT INTO eod_data VALUES('AMZN',20030814,39.92,40.37,39.65,40.30,4869072);
INSERT INTO eod_data VALUES('AMZN',20030815,40.23,40.38,39.97,40.10,2486393);
INSERT INTO eod_data VALUES('AMZN',20030818,40.48,43.24,40.38,43.02,11190416);
INSERT INTO eod_data VALUES('AMZN',20030819,43.45,44.19,42.92,43.57,10517240);
INSERT INTO eod_data VALUES('AMZN',20030820,43.06,43.94,43.01,43.76,6749722);
INSERT INTO eod_data VALUES('AMZN',20030821,44.22,45.91,43.87,45.70,11636370);
INSERT INTO eod_data VALUES('AMZN',20030822,46.36,46.95,44.81,45.22,10475377);
INSERT INTO eod_data VALUES('AMZN',20030825,44.85,46.16,44.53,45.85,7126539);
INSERT INTO eod_data VALUES('AMZN',20030826,45.65,46.14,45.11,45.93,6546362);
INSERT INTO eod_data VALUES('AMZN',20030827,45.77,46.07,45.26,45.88,4555741);
INSERT INTO eod_data VALUES('AMZN',20030828,45.94,46.00,44.81,45.94,7015112);
INSERT INTO eod_data VALUES('AMZN',20030829,45.82,46.44,45.72,46.32,6195460);
INSERT INTO eod_data VALUES('AMZN',20030902,46.52,47.45,46.01,47.33,9466911);
INSERT INTO eod_data VALUES('AMZN',20030903,47.58,47.75,45.86,46.19,10703860);
INSERT INTO eod_data VALUES('AMZN',20030904,46.20,47.39,46.04,47.29,10285796);
INSERT INTO eod_data VALUES('AMZN',20030905,46.95,47.48,46.10,46.52,8106409);
INSERT INTO eod_data VALUES('AMZN',20030908,46.50,47.35,46.06,47.28,7445970);
INSERT INTO eod_data VALUES('AMZN',20030909,47.10,47.38,46.30,46.68,8105472);
INSERT INTO eod_data VALUES('AMZN',20030910,46.26,47.23,46.06,46.22,8009984);
INSERT INTO eod_data VALUES('AMZN',20030911,46.20,46.35,44.77,45.19,11617235);
INSERT INTO eod_data VALUES('AMZN',20030912,44.85,45.78,44.73,45.68,6772400);
INSERT INTO eod_data VALUES('AMZN',20030915,45.36,45.77,45.23,45.51,4428377);
INSERT INTO eod_data VALUES('AMZN',20030916,45.40,46.25,45.05,46.24,7770504);
INSERT INTO eod_data VALUES('AMZN',20030917,46.21,46.86,45.54,46.16,7337313);
INSERT INTO eod_data VALUES('AMZN',20030918,46.16,48.24,45.94,47.89,9053674);
INSERT INTO eod_data VALUES('AMZN',20030919,47.87,47.97,47.35,47.58,6261354);
INSERT INTO eod_data VALUES('AMZN',20030922,46.56,47.53,46.20,47.47,9243314);
INSERT INTO eod_data VALUES('AMZN',20030923,47.41,50.92,47.35,50.44,20322834);
INSERT INTO eod_data VALUES('AMZN',20030924,50.35,51.30,49.60,49.61,15335351);
INSERT INTO eod_data VALUES('AMZN',20030925,49.66,50.95,49.28,50.05,11039723);
INSERT INTO eod_data VALUES('AMZN',20030926,49.90,50.46,48.30,48.56,13450815);
INSERT INTO eod_data VALUES('AMZN',20030929,48.88,49.97,48.40,49.86,9045180);
INSERT INTO eod_data VALUES('AMZN',20030930,49.65,49.76,48.35,48.43,9274912);
INSERT INTO eod_data VALUES('AMZN',20031001,48.37,49.28,47.51,49.12,12565624);
INSERT INTO eod_data VALUES('AMZN',20031002,48.94,50.20,48.68,50.09,8238920);
INSERT INTO eod_data VALUES('AMZN',20031003,51.13,53.22,51.03,52.89,14184507);
INSERT INTO eod_data VALUES('AMZN',20031006,52.89,54.24,52.59,54.15,7786256);
INSERT INTO eod_data VALUES('AMZN',20031007,54.00,56.25,53.95,54.91,20305048);
INSERT INTO eod_data VALUES('AMZN',20031008,55.44,56.28,55.12,55.70,13584999);
INSERT INTO eod_data VALUES('AMZN',20031009,57.41,59.10,57.40,57.86,21620062);
INSERT INTO eod_data VALUES('AMZN',20031010,57.70,58.33,57.44,58.06,11444764);
INSERT INTO eod_data VALUES('AMZN',20031013,57.94,58.69,57.44,58.30,8329271);
INSERT INTO eod_data VALUES('AMZN',20031014,58.10,59.98,57.80,59.91,10037577);
INSERT INTO eod_data VALUES('AMZN',20031015,60.39,60.41,58.43,58.54,10297134);
INSERT INTO eod_data VALUES('AMZN',20031016,58.16,59.91,58.09,59.91,10291146);
INSERT INTO eod_data VALUES('AMZN',20031017,59.30,59.90,58.65,59.69,11947449);
INSERT INTO eod_data VALUES('AMZN',20031020,59.56,60.24,58.92,59.59,11116759);
INSERT INTO eod_data VALUES('AMZN',20031021,59.73,61.15,59.01,59.35,17371786);
INSERT INTO eod_data VALUES('AMZN',20031022,56.05,56.15,53.73,54.03,32740320);
INSERT INTO eod_data VALUES('AMZN',20031023,52.98,54.52,52.91,54.32,14694955);
INSERT INTO eod_data VALUES('AMZN',20031024,54.55,54.94,53.00,54.51,10444163);
INSERT INTO eod_data VALUES('AMZN',20031027,54.90,55.25,54.50,54.82,6396199);
INSERT INTO eod_data VALUES('AMZN',20031028,55.19,56.90,54.55,56.73,9271908);
INSERT INTO eod_data VALUES('AMZN',20031029,56.65,57.15,56.00,56.69,8783103);
INSERT INTO eod_data VALUES('AMZN',20031030,57.40,57.52,55.57,55.83,9828928);
INSERT INTO eod_data VALUES('AMZN',20031031,55.90,56.13,54.38,54.43,7728789);
INSERT INTO eod_data VALUES('AMZN',20031103,54.80,56.80,54.31,56.74,9159225);
INSERT INTO eod_data VALUES('AMZN',20031104,56.70,57.49,56.06,56.86,7012873);
INSERT INTO eod_data VALUES('AMZN',20031105,56.13,56.99,56.08,56.74,5315506);
INSERT INTO eod_data VALUES('AMZN',20031106,56.81,56.87,54.75,54.99,8809179);
INSERT INTO eod_data VALUES('AMZN',20031107,55.61,55.70,54.00,54.31,8504558);
INSERT INTO eod_data VALUES('AMZN',20031110,53.95,54.00,51.74,51.98,9125919);
INSERT INTO eod_data VALUES('AMZN',20031111,51.84,52.75,50.76,52.23,10973411);
INSERT INTO eod_data VALUES('AMZN',20031112,52.57,54.29,52.11,54.13,9264500);
INSERT INTO eod_data VALUES('AMZN',20031113,54.04,55.13,53.57,54.80,7096070);
INSERT INTO eod_data VALUES('AMZN',20031114,54.43,54.78,52.21,52.45,8370425);
INSERT INTO eod_data VALUES('AMZN',20031117,51.92,52.19,49.58,50.36,13001667);
INSERT INTO eod_data VALUES('AMZN',20031118,50.73,50.98,48.45,48.50,12611140);
INSERT INTO eod_data VALUES('AMZN',20031119,48.71,49.85,47.67,49.53,14088501);
INSERT INTO eod_data VALUES('AMZN',20031120,49.10,50.46,48.34,48.85,12358234);
INSERT INTO eod_data VALUES('AMZN',20031121,49.00,49.20,47.76,48.58,9203986);
INSERT INTO eod_data VALUES('AMZN',20031124,49.28,51.45,48.65,51.33,10649998);
INSERT INTO eod_data VALUES('AMZN',20031125,51.35,53.30,51.25,52.47,13809806);
INSERT INTO eod_data VALUES('AMZN',20031126,52.83,53.54,51.87,52.96,8911268);
INSERT INTO eod_data VALUES('AMZN',20031128,52.84,54.06,52.83,53.97,3983158);
INSERT INTO eod_data VALUES('AMZN',20031201,54.40,54.75,53.05,54.65,11532090);
INSERT INTO eod_data VALUES('AMZN',20031202,54.50,54.75,53.85,53.93,6304771);
INSERT INTO eod_data VALUES('AMZN',20031203,54.10,54.25,51.36,51.51,11595996);
INSERT INTO eod_data VALUES('AMZN',20031204,51.45,52.43,50.75,51.80,10218169);
INSERT INTO eod_data VALUES('AMZN',20031205,51.20,52.70,51.20,51.56,7502704);
INSERT INTO eod_data VALUES('AMZN',20031208,51.55,52.20,50.12,51.08,8377605);
INSERT INTO eod_data VALUES('AMZN',20031209,51.17,51.65,49.30,49.34,10481640);
INSERT INTO eod_data VALUES('AMZN',20031210,49.45,50.17,48.31,49.20,9256713);
INSERT INTO eod_data VALUES('AMZN',20031211,49.26,51.15,49.19,50.80,9420932);
INSERT INTO eod_data VALUES('AMZN',20031212,50.99,51.31,49.92,50.99,6196235);
INSERT INTO eod_data VALUES('AMZN',20031215,52.05,52.25,50.05,50.41,9694316);
INSERT INTO eod_data VALUES('AMZN',20031216,49.60,49.80,48.63,49.50,10561876);
INSERT INTO eod_data VALUES('AMZN',20031217,49.47,49.61,47.00,47.58,14256841);
INSERT INTO eod_data VALUES('AMZN',20031218,47.61,48.89,47.45,48.75,10777032);
INSERT INTO eod_data VALUES('AMZN',20031219,48.80,49.41,48.26,49.24,8049788);
INSERT INTO eod_data VALUES('AMZN',20031222,48.98,50.10,48.70,49.89,7808763);
INSERT INTO eod_data VALUES('AMZN',20031223,50.02,52.62,49.77,52.48,11009047);
INSERT INTO eod_data VALUES('AMZN',20031224,52.30,53.88,52.15,53.32,5659704);
INSERT INTO eod_data VALUES('AMZN',20031226,54.14,54.94,53.14,53.47,7078579);
INSERT INTO eod_data VALUES('AMZN',20031229,53.79,53.84,52.13,53.47,8062987);
INSERT INTO eod_data VALUES('AMZN',20031230,53.18,53.50,52.60,52.83,5152853);
INSERT INTO eod_data VALUES('AMZN',20031231,52.82,53.48,52.40,52.62,5308465);
INSERT INTO eod_data VALUES('AMZN',20040102,52.76,53.13,51.43,51.90,6640470);
INSERT INTO eod_data VALUES('AMZN',20040105,52.00,53.60,51.37,53.27,11285053);
INSERT INTO eod_data VALUES('AMZN',20040106,53.11,53.50,52.74,53.03,5986369);
INSERT INTO eod_data VALUES('AMZN',20040107,52.18,52.66,50.94,51.90,9246922);
INSERT INTO eod_data VALUES('AMZN',20040108,52.09,52.10,50.03,50.24,10331862);
INSERT INTO eod_data VALUES('AMZN',20040109,49.77,52.15,49.10,51.59,12782783);
INSERT INTO eod_data VALUES('AMZN',20040112,51.65,53.03,50.80,52.95,9451545);
INSERT INTO eod_data VALUES('AMZN',20040113,52.67,54.99,52.41,54.91,14522511);
INSERT INTO eod_data VALUES('AMZN',20040114,54.62,55.99,54.15,55.80,11161838);
INSERT INTO eod_data VALUES('AMZN',20040115,54.73,56.78,54.62,56.18,12227291);
INSERT INTO eod_data VALUES('AMZN',20040116,56.23,56.37,55.27,55.72,9115415);
INSERT INTO eod_data VALUES('AMZN',20040120,55.57,56.84,55.41,56.61,7752463);
INSERT INTO eod_data VALUES('AMZN',20040121,56.15,56.94,55.64,56.20,6809074);
INSERT INTO eod_data VALUES('AMZN',20040122,56.81,57.82,56.24,57.18,10673419);
INSERT INTO eod_data VALUES('AMZN',20040123,57.10,57.61,56.62,57.11,6039184);
INSERT INTO eod_data VALUES('AMZN',20040126,56.81,57.20,56.30,57.03,5566079);
INSERT INTO eod_data VALUES('AMZN',20040127,56.75,57.74,55.66,55.74,13283239);
INSERT INTO eod_data VALUES('AMZN',20040128,53.74,54.45,51.62,51.96,21582390);
INSERT INTO eod_data VALUES('AMZN',20040129,52.03,52.06,48.60,49.22,22496356);
INSERT INTO eod_data VALUES('AMZN',20040130,49.30,51.37,49.30,50.40,11411901);
INSERT INTO eod_data VALUES('AMZN',20040202,50.56,50.65,47.95,48.27,11598117);
INSERT INTO eod_data VALUES('AMZN',20040203,48.19,48.28,44.52,44.94,27680060);
INSERT INTO eod_data VALUES('AMZN',20040204,44.80,45.91,44.30,45.39,21604348);
INSERT INTO eod_data VALUES('AMZN',20040205,46.03,47.09,45.90,46.04,13189599);
INSERT INTO eod_data VALUES('AMZN',20040206,46.20,46.73,45.51,46.35,6508095);
INSERT INTO eod_data VALUES('AMZN',20040209,46.75,46.80,45.70,45.86,6154081);
INSERT INTO eod_data VALUES('AMZN',20040210,45.85,46.25,45.51,45.59,4956892);
INSERT INTO eod_data VALUES('AMZN',20040211,45.86,47.36,45.54,47.14,7884777);
INSERT INTO eod_data VALUES('AMZN',20040212,47.00,48.10,46.71,47.06,6758630);
INSERT INTO eod_data VALUES('AMZN',20040213,47.29,47.70,46.24,46.38,5433014);
INSERT INTO eod_data VALUES('AMZN',20040217,46.14,46.45,44.80,45.53,11046018);
INSERT INTO eod_data VALUES('AMZN',20040218,45.36,45.37,44.64,44.87,7956841);
INSERT INTO eod_data VALUES('AMZN',20040219,45.15,46.16,44.65,44.65,7462621);
INSERT INTO eod_data VALUES('AMZN',20040220,44.80,45.38,44.73,45.17,7476673);
INSERT INTO eod_data VALUES('AMZN',20040223,45.19,45.25,43.35,43.97,9346134);
INSERT INTO eod_data VALUES('AMZN',20040224,43.90,43.94,42.23,42.32,11096567);
INSERT INTO eod_data VALUES('AMZN',20040225,42.50,43.29,42.50,42.94,7172603);
INSERT INTO eod_data VALUES('AMZN',20040226,43.00,43.85,43.00,43.65,5964231);
INSERT INTO eod_data VALUES('AMZN',20040227,43.43,43.60,42.52,43.01,7166379);
INSERT INTO eod_data VALUES('AMZN',20040301,42.88,43.48,42.58,42.97,4969828);
INSERT INTO eod_data VALUES('AMZN',20040302,42.73,43.49,41.86,42.01,7009962);
INSERT INTO eod_data VALUES('AMZN',20040303,41.72,43.38,41.65,43.17,9604006);
INSERT INTO eod_data VALUES('AMZN',20040304,43.16,44.47,43.10,44.39,7380924);
INSERT INTO eod_data VALUES('AMZN',20040305,43.72,44.83,43.53,44.09,6426434);
INSERT INTO eod_data VALUES('AMZN',20040308,43.99,45.06,43.13,43.50,6611559);
INSERT INTO eod_data VALUES('AMZN',20040309,43.28,43.89,42.27,42.71,6594021);
INSERT INTO eod_data VALUES('AMZN',20040310,42.72,43.20,41.46,41.55,6933759);
INSERT INTO eod_data VALUES('AMZN',20040311,41.09,42.37,41.04,41.28,7117392);
INSERT INTO eod_data VALUES('AMZN',20040312,41.35,42.61,41.30,42.44,6226786);
INSERT INTO eod_data VALUES('AMZN',20040315,42.26,42.80,40.92,41.08,6615644);
INSERT INTO eod_data VALUES('AMZN',20040316,41.46,42.36,41.26,42.13,6246107);
INSERT INTO eod_data VALUES('AMZN',20040317,43.00,43.45,42.59,42.80,5113104);
INSERT INTO eod_data VALUES('AMZN',20040318,42.53,43.20,42.21,43.01,5724881);
INSERT INTO eod_data VALUES('AMZN',20040319,43.08,43.75,42.63,42.80,5757023);
INSERT INTO eod_data VALUES('AMZN',20040322,41.75,41.85,40.51,40.85,8996666);
INSERT INTO eod_data VALUES('AMZN',20040323,41.21,41.74,39.85,40.23,11230160);
INSERT INTO eod_data VALUES('AMZN',20040324,40.35,40.38,39.15,39.63,7876017);
INSERT INTO eod_data VALUES('AMZN',20040325,40.00,42.20,40.00,41.99,7114365);
INSERT INTO eod_data VALUES('AMZN',20040326,42.01,42.49,41.29,41.70,5740494);
INSERT INTO eod_data VALUES('AMZN',20040329,42.07,42.80,41.97,42.76,5567831);
INSERT INTO eod_data VALUES('AMZN',20040330,42.71,43.93,42.56,43.80,5457722);
INSERT INTO eod_data VALUES('AMZN',20040331,43.85,44.00,42.95,43.28,4679169);
INSERT INTO eod_data VALUES('AMZN',20040401,43.44,44.84,43.30,44.74,6511622);
INSERT INTO eod_data VALUES('AMZN',20040402,45.87,46.25,45.25,46.09,8149754);
INSERT INTO eod_data VALUES('AMZN',20040405,45.67,47.09,45.59,46.96,5939397);
INSERT INTO eod_data VALUES('AMZN',20040406,46.31,46.97,45.75,46.44,5922597);
INSERT INTO eod_data VALUES('AMZN',20040407,46.20,46.80,45.39,45.85,4560165);
INSERT INTO eod_data VALUES('AMZN',20040408,47.84,48.15,47.00,48.10,8879788);
INSERT INTO eod_data VALUES('AMZN',20040412,48.05,48.37,47.57,47.96,4346828);
INSERT INTO eod_data VALUES('AMZN',20040413,48.00,48.34,46.36,46.58,5729115);
INSERT INTO eod_data VALUES('AMZN',20040414,45.98,47.66,45.98,46.79,6148500);
INSERT INTO eod_data VALUES('AMZN',20040415,46.94,47.60,46.00,46.99,5604451);
INSERT INTO eod_data VALUES('AMZN',20040416,47.07,47.10,45.33,45.50,8405165);
INSERT INTO eod_data VALUES('AMZN',20040419,45.36,47.27,45.12,47.11,5366976);
INSERT INTO eod_data VALUES('AMZN',20040420,47.62,47.81,45.18,45.20,9390141);
INSERT INTO eod_data VALUES('AMZN',20040421,45.25,46.49,44.91,45.72,6061046);
INSERT INTO eod_data VALUES('AMZN',20040422,45.95,49.10,45.89,48.86,16000378);
INSERT INTO eod_data VALUES('AMZN',20040423,45.90,46.89,45.51,46.29,14602911);
INSERT INTO eod_data VALUES('AMZN',20040426,46.25,47.76,46.15,47.25,7343218);
INSERT INTO eod_data VALUES('AMZN',20040427,47.63,48.80,46.79,48.00,8984587);
INSERT INTO eod_data VALUES('AMZN',20040428,47.62,48.35,46.64,46.97,6131776);
INSERT INTO eod_data VALUES('AMZN',20040429,46.93,47.08,45.51,46.19,9040558);
INSERT INTO eod_data VALUES('AMZN',20040430,46.06,46.35,43.31,43.60,9879828);
INSERT INTO eod_data VALUES('AMZN',20040503,43.45,45.15,43.41,44.41,6923343);
INSERT INTO eod_data VALUES('AMZN',20040504,44.41,44.57,43.70,43.95,7288919);
INSERT INTO eod_data VALUES('AMZN',20040505,43.97,45.05,43.95,44.26,4890487);
INSERT INTO eod_data VALUES('AMZN',20040506,43.56,44.25,42.77,43.14,7824024);
INSERT INTO eod_data VALUES('AMZN',20040507,42.96,44.18,41.68,41.90,9297232);
INSERT INTO eod_data VALUES('AMZN',20040510,41.25,42.15,40.57,41.26,10220236);
INSERT INTO eod_data VALUES('AMZN',20040511,41.91,43.04,41.90,42.70,7598504);
INSERT INTO eod_data VALUES('AMZN',20040512,41.98,43.15,41.25,43.02,7490505);
INSERT INTO eod_data VALUES('AMZN',20040513,42.46,44.13,42.25,43.61,8261105);
INSERT INTO eod_data VALUES('AMZN',20040514,43.65,43.92,42.76,43.05,5127115);
INSERT INTO eod_data VALUES('AMZN',20040517,42.24,42.59,41.70,42.08,6629010);
INSERT INTO eod_data VALUES('AMZN',20040518,42.24,42.40,41.83,41.99,5605248);
INSERT INTO eod_data VALUES('AMZN',20040519,42.38,43.27,41.47,41.69,7380419);
INSERT INTO eod_data VALUES('AMZN',20040520,41.65,41.97,40.80,40.98,5927816);
INSERT INTO eod_data VALUES('AMZN',20040521,41.18,41.48,40.55,41.17,5273877);
INSERT INTO eod_data VALUES('AMZN',20040524,41.24,42.30,41.17,41.63,5075698);
INSERT INTO eod_data VALUES('AMZN',20040525,41.75,43.86,41.39,43.62,7241833);
INSERT INTO eod_data VALUES('AMZN',20040526,43.69,45.00,43.67,44.69,7425793);
INSERT INTO eod_data VALUES('AMZN',20040527,45.26,47.83,44.85,47.62,14176889);
INSERT INTO eod_data VALUES('AMZN',20040528,47.27,48.68,46.88,48.50,10629278);
INSERT INTO eod_data VALUES('AMZN',20040601,47.88,50.45,47.70,50.23,12942455);
INSERT INTO eod_data VALUES('AMZN',20040602,50.49,51.21,49.77,50.35,12475866);
INSERT INTO eod_data VALUES('AMZN',20040603,49.93,50.35,49.32,49.40,8347114);
INSERT INTO eod_data VALUES('AMZN',20040604,50.21,51.51,50.00,50.95,12586254);
INSERT INTO eod_data VALUES('AMZN',20040607,51.69,51.99,50.65,51.76,7712959);
INSERT INTO eod_data VALUES('AMZN',20040608,51.40,52.12,51.10,51.94,5995694);
INSERT INTO eod_data VALUES('AMZN',20040609,51.60,51.83,50.01,50.24,6580371);
INSERT INTO eod_data VALUES('AMZN',20040610,50.36,50.47,49.26,49.94,7209074);
INSERT INTO eod_data VALUES('AMZN',20040614,49.45,49.99,49.04,49.25,5180942);
INSERT INTO eod_data VALUES('AMZN',20040615,49.74,50.60,49.49,50.11,6912444);
INSERT INTO eod_data VALUES('AMZN',20040616,50.11,50.75,49.91,50.57,4097550);
INSERT INTO eod_data VALUES('AMZN',20040617,50.49,50.91,49.41,49.77,5879864);
INSERT INTO eod_data VALUES('AMZN',20040618,49.70,50.28,49.40,49.60,4434385);
INSERT INTO eod_data VALUES('AMZN',20040621,49.59,50.30,49.25,49.77,4490227);
INSERT INTO eod_data VALUES('AMZN',20040622,49.63,49.79,48.24,49.00,8160409);
INSERT INTO eod_data VALUES('AMZN',20040623,48.78,51.00,48.35,50.81,7595751);
INSERT INTO eod_data VALUES('AMZN',20040624,51.00,51.94,50.69,51.02,6760724);
INSERT INTO eod_data VALUES('AMZN',20040625,51.02,51.93,50.87,51.80,7665506);
INSERT INTO eod_data VALUES('AMZN',20040628,52.20,54.04,52.20,53.39,11506753);
INSERT INTO eod_data VALUES('AMZN',20040629,53.25,53.94,52.65,53.71,8593921);
INSERT INTO eod_data VALUES('AMZN',20040630,53.70,54.70,53.42,54.40,6914995);
INSERT INTO eod_data VALUES('AMZN',20040701,53.78,54.04,52.05,52.56,7220980);
INSERT INTO eod_data VALUES('AMZN',20040702,52.60,53.24,51.83,52.59,4862314);
INSERT INTO eod_data VALUES('AMZN',20040706,52.40,52.60,50.49,51.24,6157424);
INSERT INTO eod_data VALUES('AMZN',20040707,50.79,52.03,50.24,51.00,6583932);
INSERT INTO eod_data VALUES('AMZN',20040708,48.54,49.97,48.47,49.50,10035003);
INSERT INTO eod_data VALUES('AMZN',20040709,49.82,50.00,47.82,48.32,8033586);
INSERT INTO eod_data VALUES('AMZN',20040712,48.15,49.35,48.03,49.05,7073691);
INSERT INTO eod_data VALUES('AMZN',20040713,49.15,49.98,48.87,49.60,4909792);
INSERT INTO eod_data VALUES('AMZN',20040714,49.06,50.40,48.89,49.50,5075757);
INSERT INTO eod_data VALUES('AMZN',20040715,49.57,49.67,48.12,48.67,5247216);
INSERT INTO eod_data VALUES('AMZN',20040716,48.99,49.06,46.78,47.10,9286885);
INSERT INTO eod_data VALUES('AMZN',20040719,47.26,47.26,45.15,46.02,9856418);
INSERT INTO eod_data VALUES('AMZN',20040720,46.14,47.85,46.12,46.99,7639613);
INSERT INTO eod_data VALUES('AMZN',20040721,47.32,47.60,44.52,44.76,9372109);
INSERT INTO eod_data VALUES('AMZN',20040722,43.70,46.07,43.64,45.82,16508572);
INSERT INTO eod_data VALUES('AMZN',20040723,42.47,42.76,39.56,39.98,35933128);
INSERT INTO eod_data VALUES('AMZN',20040726,40.00,40.24,38.33,38.78,13973520);
INSERT INTO eod_data VALUES('AMZN',20040727,39.18,39.91,38.80,39.11,10536025);
INSERT INTO eod_data VALUES('AMZN',20040728,39.21,39.57,37.38,37.97,10188876);
INSERT INTO eod_data VALUES('AMZN',20040729,38.29,38.96,38.02,38.58,8200312);
INSERT INTO eod_data VALUES('AMZN',20040730,38.50,39.42,38.23,38.92,6034722);
INSERT INTO eod_data VALUES('AMZN',20040802,38.44,38.76,37.81,38.30,5919447);
INSERT INTO eod_data VALUES('AMZN',20040803,38.28,39.08,37.23,37.61,7787507);
INSERT INTO eod_data VALUES('AMZN',20040804,36.86,37.46,36.40,37.12,9768747);
INSERT INTO eod_data VALUES('AMZN',20040805,37.48,37.48,35.38,35.61,8404208);
INSERT INTO eod_data VALUES('AMZN',20040806,35.25,36.67,34.85,35.49,11518814);
INSERT INTO eod_data VALUES('AMZN',20040809,35.34,36.30,34.85,35.32,9170880);
INSERT INTO eod_data VALUES('AMZN',20040810,35.68,37.20,35.55,37.10,10104483);
INSERT INTO eod_data VALUES('AMZN',20040811,36.40,36.90,35.60,36.56,9449468);
INSERT INTO eod_data VALUES('AMZN',20040812,36.21,37.35,36.17,36.29,9123039);
INSERT INTO eod_data VALUES('AMZN',20040813,36.56,37.00,35.87,36.13,4981083);
INSERT INTO eod_data VALUES('AMZN',20040816,36.14,38.40,35.98,37.95,8173462);
INSERT INTO eod_data VALUES('AMZN',20040817,38.49,39.44,37.90,38.23,11163666);
INSERT INTO eod_data VALUES('AMZN',20040818,37.92,39.54,37.42,39.36,9556856);
INSERT INTO eod_data VALUES('AMZN',20040819,40.34,40.48,38.02,38.63,12705087);
INSERT INTO eod_data VALUES('AMZN',20040820,38.45,39.91,38.11,39.51,6795807);
INSERT INTO eod_data VALUES('AMZN',20040823,39.89,40.00,39.11,39.45,5536393);
INSERT INTO eod_data VALUES('AMZN',20040824,39.75,39.93,38.32,39.05,7691255);
INSERT INTO eod_data VALUES('AMZN',20040825,39.01,40.49,38.16,40.30,7258758);
INSERT INTO eod_data VALUES('AMZN',20040826,40.18,40.83,39.70,40.19,6980420);
INSERT INTO eod_data VALUES('AMZN',20040827,40.31,40.39,39.60,39.90,4241033);
INSERT INTO eod_data VALUES('AMZN',20040830,39.85,39.95,38.25,38.31,7717487);
INSERT INTO eod_data VALUES('AMZN',20040831,38.49,38.85,37.86,38.14,6151148);
INSERT INTO eod_data VALUES('AMZN',20040901,38.23,39.01,38.02,38.24,5256366);
INSERT INTO eod_data VALUES('AMZN',20040902,38.03,39.64,37.91,39.18,5726774);
INSERT INTO eod_data VALUES('AMZN',20040903,39.01,40.01,38.64,38.74,5231147);
INSERT INTO eod_data VALUES('AMZN',20040907,39.03,39.36,38.11,38.51,5836647);
INSERT INTO eod_data VALUES('AMZN',20040908,38.42,38.81,37.71,38.01,6619832);
INSERT INTO eod_data VALUES('AMZN',20040909,38.23,38.31,37.36,38.07,6963337);
INSERT INTO eod_data VALUES('AMZN',20040910,38.20,38.80,37.90,38.57,4638479);
INSERT INTO eod_data VALUES('AMZN',20040913,39.13,40.04,38.82,40.01,8094966);
INSERT INTO eod_data VALUES('AMZN',20040914,40.21,42.75,39.90,42.67,16386659);
INSERT INTO eod_data VALUES('AMZN',20040915,42.00,43.18,41.87,42.21,11146612);
INSERT INTO eod_data VALUES('AMZN',20040916,42.45,44.28,42.35,42.57,11600899);
INSERT INTO eod_data VALUES('AMZN',20040917,42.85,43.26,42.39,42.96,7888953);
INSERT INTO eod_data VALUES('AMZN',20040920,42.84,43.99,42.61,43.27,9222536);
INSERT INTO eod_data VALUES('AMZN',20040921,43.50,43.77,42.77,43.29,6698793);
INSERT INTO eod_data VALUES('AMZN',20040922,43.15,43.24,41.17,41.38,12221188);
INSERT INTO eod_data VALUES('AMZN',20040923,41.33,42.20,41.11,41.83,7411985);
INSERT INTO eod_data VALUES('AMZN',20040924,41.81,41.91,40.85,40.94,6218495);
INSERT INTO eod_data VALUES('AMZN',20040927,40.71,41.01,39.75,39.93,8419902);
INSERT INTO eod_data VALUES('AMZN',20040928,40.27,40.33,38.97,39.43,11907280);
INSERT INTO eod_data VALUES('AMZN',20040929,39.45,40.92,39.36,40.84,9923782);
INSERT INTO eod_data VALUES('AMZN',20040930,40.55,41.28,40.21,40.86,9417505);
INSERT INTO eod_data VALUES('AMZN',20041001,41.24,41.30,40.39,40.47,11276776);
INSERT INTO eod_data VALUES('AMZN',20041004,41.30,41.68,40.74,41.01,8817688);
INSERT INTO eod_data VALUES('AMZN',20041005,40.84,41.25,40.57,40.96,5144757);
INSERT INTO eod_data VALUES('AMZN',20041006,40.73,41.41,40.40,41.36,5135657);
INSERT INTO eod_data VALUES('AMZN',20041007,41.43,42.70,40.85,41.15,9404016);
INSERT INTO eod_data VALUES('AMZN',20041008,40.94,41.19,39.63,40.00,8583404);
INSERT INTO eod_data VALUES('AMZN',20041011,39.82,40.75,39.41,40.15,7928310);
INSERT INTO eod_data VALUES('AMZN',20041012,39.55,40.58,39.47,40.22,6499776);
INSERT INTO eod_data VALUES('AMZN',20041013,41.43,41.55,39.75,39.98,9221825);
INSERT INTO eod_data VALUES('AMZN',20041014,39.45,39.55,38.73,39.10,9050114);
INSERT INTO eod_data VALUES('AMZN',20041015,39.30,39.67,37.88,38.55,8194101);
INSERT INTO eod_data VALUES('AMZN',20041018,38.28,39.47,37.89,39.27,8115359);
INSERT INTO eod_data VALUES('AMZN',20041019,39.74,39.85,38.17,38.33,8813758);
INSERT INTO eod_data VALUES('AMZN',20041020,38.11,38.59,37.79,38.35,6830569);
INSERT INTO eod_data VALUES('AMZN',20041021,39.41,40.19,38.50,39.47,19607160);
INSERT INTO eod_data VALUES('AMZN',20041022,36.22,36.80,34.00,34.60,33591416);
INSERT INTO eod_data VALUES('AMZN',20041025,34.09,34.41,33.72,33.97,10533342);
INSERT INTO eod_data VALUES('AMZN',20041026,34.15,34.26,33.51,33.83,9752085);
INSERT INTO eod_data VALUES('AMZN',20041027,33.63,34.63,33.62,34.23,9086325);
INSERT INTO eod_data VALUES('AMZN',20041028,34.24,34.77,34.14,34.45,7234007);
INSERT INTO eod_data VALUES('AMZN',20041029,34.36,34.45,34.00,34.13,6513502);
INSERT INTO eod_data VALUES('AMZN',20041101,34.23,35.15,34.15,35.10,6197020);
INSERT INTO eod_data VALUES('AMZN',20041102,35.46,36.49,35.14,36.24,11339045);
INSERT INTO eod_data VALUES('AMZN',20041103,37.21,37.62,35.56,35.92,10301115);
INSERT INTO eod_data VALUES('AMZN',20041104,35.72,37.29,35.52,36.91,7611431);
INSERT INTO eod_data VALUES('AMZN',20041105,37.36,37.39,36.02,36.56,7402785);
INSERT INTO eod_data VALUES('AMZN',20041108,36.75,37.58,36.72,37.32,6886451);
INSERT INTO eod_data VALUES('AMZN',20041109,36.95,37.81,36.70,37.40,6515994);
INSERT INTO eod_data VALUES('AMZN',20041110,38.02,38.84,37.83,38.09,10681303);
INSERT INTO eod_data VALUES('AMZN',20041111,38.09,39.00,37.64,38.83,6836641);
INSERT INTO eod_data VALUES('AMZN',20041112,39.05,40.94,39.00,40.46,11602055);
INSERT INTO eod_data VALUES('AMZN',20041115,40.34,41.50,40.18,40.89,10366569);
INSERT INTO eod_data VALUES('AMZN',20041116,40.50,40.66,39.75,40.07,6444262);
INSERT INTO eod_data VALUES('AMZN',20041117,40.40,40.59,39.54,39.90,6872714);
INSERT INTO eod_data VALUES('AMZN',20041118,39.73,40.96,39.59,40.37,6904877);
INSERT INTO eod_data VALUES('AMZN',20041119,39.15,39.44,38.19,38.55,11445044);
INSERT INTO eod_data VALUES('AMZN',20041122,38.37,38.53,37.58,38.05,8876165);
INSERT INTO eod_data VALUES('AMZN',20041123,38.18,39.68,38.03,38.31,7408322);
INSERT INTO eod_data VALUES('AMZN',20041124,38.87,39.16,38.10,38.75,5943195);
INSERT INTO eod_data VALUES('AMZN',20041126,38.95,39.34,38.89,39.09,2337673);
INSERT INTO eod_data VALUES('AMZN',20041129,39.58,39.62,37.71,38.94,9901562);
INSERT INTO eod_data VALUES('AMZN',20041130,38.97,39.80,38.95,39.68,7045381);
INSERT INTO eod_data VALUES('AMZN',20041201,40.00,40.00,39.25,39.98,7767015);
INSERT INTO eod_data VALUES('AMZN',20041202,39.64,40.74,39.28,40.17,6617983);
INSERT INTO eod_data VALUES('AMZN',20041203,40.36,40.46,39.54,40.09,8256362);
INSERT INTO eod_data VALUES('AMZN',20041206,39.73,39.98,39.15,39.49,6093637);
INSERT INTO eod_data VALUES('AMZN',20041207,39.45,39.75,38.05,38.20,7094514);
INSERT INTO eod_data VALUES('AMZN',20041208,38.32,39.10,37.99,38.72,6425287);
INSERT INTO eod_data VALUES('AMZN',20041209,38.40,39.95,38.17,39.82,7451657);
INSERT INTO eod_data VALUES('AMZN',20041210,39.69,40.10,39.00,39.05,5514033);
INSERT INTO eod_data VALUES('AMZN',20041213,39.31,40.28,38.82,39.83,6064583);
INSERT INTO eod_data VALUES('AMZN',20041214,40.15,40.47,39.94,40.44,5251654);
INSERT INTO eod_data VALUES('AMZN',20041215,40.33,41.00,40.21,41.00,6785148);
INSERT INTO eod_data VALUES('AMZN',20041216,40.88,41.00,39.71,40.05,5423120);
INSERT INTO eod_data VALUES('AMZN',20041217,40.16,40.22,39.87,40.01,5572419);
INSERT INTO eod_data VALUES('AMZN',20041220,39.93,40.49,38.81,38.95,7248887);
INSERT INTO eod_data VALUES('AMZN',20041221,38.84,39.42,38.64,39.39,5234130);
INSERT INTO eod_data VALUES('AMZN',20041222,38.61,39.59,38.55,39.52,5289996);
INSERT INTO eod_data VALUES('AMZN',20041223,39.34,39.52,38.92,38.93,3209769);
INSERT INTO eod_data VALUES('AMZN',20041227,39.52,42.93,39.47,42.25,22324868);
INSERT INTO eod_data VALUES('AMZN',20041228,43.94,45.12,43.50,44.63,25272284);
INSERT INTO eod_data VALUES('AMZN',20041229,44.75,45.68,44.44,44.82,11770512);
INSERT INTO eod_data VALUES('AMZN',20041230,45.00,45.53,44.55,44.97,6969246);
INSERT INTO eod_data VALUES('AMZN',20041231,45.16,45.49,44.16,44.29,4794226);
INSERT INTO eod_data VALUES('AMZN',20050103,44.95,45.44,44.21,44.52,10481801);
INSERT INTO eod_data VALUES('AMZN',20050104,42.62,43.26,41.50,42.14,19511332);
INSERT INTO eod_data VALUES('AMZN',20050105,41.57,42.76,41.56,41.77,8362057);
INSERT INTO eod_data VALUES('AMZN',20050106,41.81,42.25,40.90,41.05,8704606);
INSERT INTO eod_data VALUES('AMZN',20050107,41.33,42.69,41.16,42.32,9874272);
INSERT INTO eod_data VALUES('AMZN',20050110,41.94,42.96,41.71,41.84,7383701);
INSERT INTO eod_data VALUES('AMZN',20050111,41.40,42.16,41.01,41.64,7943193);
INSERT INTO eod_data VALUES('AMZN',20050112,41.49,42.48,40.82,42.30,8104858);
INSERT INTO eod_data VALUES('AMZN',20050113,42.45,44.58,42.34,42.60,17406432);
INSERT INTO eod_data VALUES('AMZN',20050114,42.90,44.66,42.36,44.55,12536350);
INSERT INTO eod_data VALUES('AMZN',20050118,44.24,45.00,44.15,44.58,7187293);
INSERT INTO eod_data VALUES('AMZN',20050119,44.44,44.74,43.43,43.96,7448549);
INSERT INTO eod_data VALUES('AMZN',20050120,41.69,42.68,41.64,42.36,12831817);
INSERT INTO eod_data VALUES('AMZN',20050121,41.96,42.55,41.02,41.16,10603843);
INSERT INTO eod_data VALUES('AMZN',20050124,41.32,41.95,40.31,40.38,9698196);
INSERT INTO eod_data VALUES('AMZN',20050125,40.64,41.44,40.45,40.94,9030283);
INSERT INTO eod_data VALUES('AMZN',20050126,41.18,41.80,40.26,41.34,7738030);
INSERT INTO eod_data VALUES('AMZN',20050127,41.27,42.40,41.14,42.31,8044036);
INSERT INTO eod_data VALUES('AMZN',20050128,42.09,43.00,41.53,42.22,6152337);
INSERT INTO eod_data VALUES('AMZN',20050131,42.44,43.42,42.43,43.22,6361423);
INSERT INTO eod_data VALUES('AMZN',20050201,43.00,43.27,42.38,42.48,6770024);
INSERT INTO eod_data VALUES('AMZN',20050202,43.05,43.59,40.86,41.88,27868416);
INSERT INTO eod_data VALUES('AMZN',20050203,34.90,35.89,34.53,35.75,60570596);
INSERT INTO eod_data VALUES('AMZN',20050204,35.65,35.98,35.19,35.72,17353144);
INSERT INTO eod_data VALUES('AMZN',20050207,35.82,35.84,35.55,35.69,7135441);
INSERT INTO eod_data VALUES('AMZN',20050208,35.54,36.52,35.53,36.30,9605864);
INSERT INTO eod_data VALUES('AMZN',20050209,36.45,36.80,35.87,35.89,7961097);
INSERT INTO eod_data VALUES('AMZN',20050210,36.07,36.11,35.53,35.78,8002975);
INSERT INTO eod_data VALUES('AMZN',20050211,35.57,35.95,35.00,35.78,7848476);
INSERT INTO eod_data VALUES('AMZN',20050214,35.65,36.63,35.50,36.03,6989107);
INSERT INTO eod_data VALUES('AMZN',20050215,36.21,36.45,35.75,36.14,5521689);
INSERT INTO eod_data VALUES('AMZN',20050216,35.93,36.35,35.58,35.66,5230409);
INSERT INTO eod_data VALUES('AMZN',20050217,35.74,35.85,35.25,35.69,5339220);
INSERT INTO eod_data VALUES('AMZN',20050218,35.61,35.75,35.10,35.31,4754523);
INSERT INTO eod_data VALUES('AMZN',20050222,35.02,35.39,34.51,34.72,6869677);
INSERT INTO eod_data VALUES('AMZN',20050223,34.95,34.97,33.20,34.14,10502368);
INSERT INTO eod_data VALUES('AMZN',20050224,33.66,34.85,33.66,34.69,8393219);
INSERT INTO eod_data VALUES('AMZN',20050225,34.72,35.23,34.48,34.99,5887427);
INSERT INTO eod_data VALUES('AMZN',20050228,34.72,35.66,34.67,35.18,8538237);
INSERT INTO eod_data VALUES('AMZN',20050301,35.06,35.41,34.82,35.39,5883062);
INSERT INTO eod_data VALUES('AMZN',20050302,35.39,35.93,35.07,35.50,5009896);
INSERT INTO eod_data VALUES('AMZN',20050303,35.50,35.96,35.40,35.65,5033228);
INSERT INTO eod_data VALUES('AMZN',20050304,35.84,36.31,35.70,35.85,5545626);
INSERT INTO eod_data VALUES('AMZN',20050307,35.94,36.40,35.81,36.32,3600383);
INSERT INTO eod_data VALUES('AMZN',20050308,36.31,36.43,35.75,35.83,4792885);
INSERT INTO eod_data VALUES('AMZN',20050309,35.74,36.50,34.90,35.40,7412268);
INSERT INTO eod_data VALUES('AMZN',20050310,35.31,35.71,34.57,34.91,5873258);
INSERT INTO eod_data VALUES('AMZN',20050311,34.81,34.87,34.05,34.75,8014530);
INSERT INTO eod_data VALUES('AMZN',20050314,34.67,34.75,34.00,34.60,5433688);
INSERT INTO eod_data VALUES('AMZN',20050315,34.58,34.85,33.90,34.18,5075472);
INSERT INTO eod_data VALUES('AMZN',20050316,33.88,34.44,33.60,33.87,5534631);
INSERT INTO eod_data VALUES('AMZN',20050317,33.58,34.44,33.58,33.97,4910552);
INSERT INTO eod_data VALUES('AMZN',20050318,34.15,34.28,33.65,34.16,5294963);
INSERT INTO eod_data VALUES('AMZN',20050321,34.21,34.63,33.54,33.67,6085759);
INSERT INTO eod_data VALUES('AMZN',20050322,33.70,33.94,33.07,33.15,5527602);
INSERT INTO eod_data VALUES('AMZN',20050323,33.09,33.84,32.82,33.18,6337154);
INSERT INTO eod_data VALUES('AMZN',20050324,33.40,33.88,32.87,32.88,5344547);
INSERT INTO eod_data VALUES('AMZN',20050328,33.10,33.65,33.02,33.39,4327915);
INSERT INTO eod_data VALUES('AMZN',20050329,33.28,34.15,33.23,33.43,6141694);
INSERT INTO eod_data VALUES('AMZN',20050330,33.59,34.52,33.51,34.32,5445227);
INSERT INTO eod_data VALUES('AMZN',20050331,34.49,34.55,34.00,34.27,3576826);
INSERT INTO eod_data VALUES('AMZN',20050401,34.63,34.71,33.78,34.01,5048967);
INSERT INTO eod_data VALUES('AMZN',20050404,34.00,35.18,33.81,35.00,7348486);
INSERT INTO eod_data VALUES('AMZN',20050405,35.23,35.34,34.99,35.28,4950670);
INSERT INTO eod_data VALUES('AMZN',20050406,35.10,35.20,34.62,34.82,5306959);
INSERT INTO eod_data VALUES('AMZN',20050407,34.68,34.92,34.50,34.90,3826831);
INSERT INTO eod_data VALUES('AMZN',20050408,34.75,34.93,34.57,34.60,3012945);
INSERT INTO eod_data VALUES('AMZN',20050411,34.60,35.00,34.36,34.60,3253046);
INSERT INTO eod_data VALUES('AMZN',20050412,34.40,34.64,33.66,34.63,6203888);
INSERT INTO eod_data VALUES('AMZN',20050413,34.35,34.71,34.15,34.30,4246591);
INSERT INTO eod_data VALUES('AMZN',20050414,34.26,34.50,33.88,33.97,4190516);
INSERT INTO eod_data VALUES('AMZN',20050415,33.96,34.00,33.02,33.02,6005538);
INSERT INTO eod_data VALUES('AMZN',20050418,32.90,33.58,32.84,33.00,6934540);
INSERT INTO eod_data VALUES('AMZN',20050419,33.18,33.37,32.01,32.78,6586434);
INSERT INTO eod_data VALUES('AMZN',20050420,33.10,33.76,32.90,33.25,9262540);
INSERT INTO eod_data VALUES('AMZN',20050421,33.50,33.89,32.89,33.73,7697836);
INSERT INTO eod_data VALUES('AMZN',20050422,33.49,33.63,32.91,33.04,6396397);
INSERT INTO eod_data VALUES('AMZN',20050425,33.13,33.59,33.05,33.53,4255136);
INSERT INTO eod_data VALUES('AMZN',20050426,33.43,33.98,32.58,32.71,15315375);
INSERT INTO eod_data VALUES('AMZN',20050427,30.84,31.74,30.60,31.72,31096896);
INSERT INTO eod_data VALUES('AMZN',20050428,31.66,32.92,31.63,32.52,14487562);
INSERT INTO eod_data VALUES('AMZN',20050429,32.86,32.89,31.52,32.36,10540941);
INSERT INTO eod_data VALUES('AMZN',20050502,32.30,33.28,32.10,33.10,9120126);
INSERT INTO eod_data VALUES('AMZN',20050503,32.94,33.56,32.89,33.21,6789178);
INSERT INTO eod_data VALUES('AMZN',20050504,33.35,34.12,33.27,33.96,7784377);
INSERT INTO eod_data VALUES('AMZN',20050505,33.96,34.18,33.59,33.96,4619025);
INSERT INTO eod_data VALUES('AMZN',20050506,34.24,34.69,34.14,34.52,6721138);
INSERT INTO eod_data VALUES('AMZN',20050509,34.40,34.80,34.25,34.64,4438354);
INSERT INTO eod_data VALUES('AMZN',20050510,34.40,34.47,34.02,34.23,5477482);
INSERT INTO eod_data VALUES('AMZN',20050511,34.30,34.51,33.65,33.82,6147215);
INSERT INTO eod_data VALUES('AMZN',20050512,33.70,34.12,33.55,33.85,6012683);
INSERT INTO eod_data VALUES('AMZN',20050513,33.99,34.35,33.80,33.90,3991781);
INSERT INTO eod_data VALUES('AMZN',20050516,34.03,34.77,33.92,34.54,4288986);
INSERT INTO eod_data VALUES('AMZN',20050517,34.45,34.82,34.09,34.73,3315681);
INSERT INTO eod_data VALUES('AMZN',20050518,34.81,35.97,34.73,35.33,9570265);
INSERT INTO eod_data VALUES('AMZN',20050519,35.37,35.91,35.33,35.59,5358040);
INSERT INTO eod_data VALUES('AMZN',20050520,35.45,35.60,34.96,35.50,5044674);
INSERT INTO eod_data VALUES('AMZN',20050523,35.57,36.02,35.39,35.68,5739788);
INSERT INTO eod_data VALUES('AMZN',20050524,35.48,35.57,35.13,35.54,5916790);
INSERT INTO eod_data VALUES('AMZN',20050525,35.27,35.45,35.19,35.25,3884141);
INSERT INTO eod_data VALUES('AMZN',20050526,35.28,35.68,35.17,35.45,4788754);
INSERT INTO eod_data VALUES('AMZN',20050527,35.22,35.55,35.15,35.50,3287947);
INSERT INTO eod_data VALUES('AMZN',20050531,35.36,36.04,35.29,35.51,4930121);
INSERT INTO eod_data VALUES('AMZN',20050601,35.57,36.99,35.44,36.50,10377370);
INSERT INTO eod_data VALUES('AMZN',20050602,36.33,36.91,36.21,36.41,4777936);
INSERT INTO eod_data VALUES('AMZN',20050603,36.46,36.50,35.32,35.59,4844565);
INSERT INTO eod_data VALUES('AMZN',20050606,35.54,36.02,35.48,35.77,3882575);
INSERT INTO eod_data VALUES('AMZN',20050607,35.91,36.20,35.29,35.35,4893825);
INSERT INTO eod_data VALUES('AMZN',20050608,35.40,35.48,34.80,34.83,5315323);
INSERT INTO eod_data VALUES('AMZN',20050609,34.93,35.28,34.40,35.20,3877312);
INSERT INTO eod_data VALUES('AMZN',20050610,35.25,35.29,34.47,34.95,3467403);
INSERT INTO eod_data VALUES('AMZN',20050613,34.67,35.41,34.65,34.87,3914690);
INSERT INTO eod_data VALUES('AMZN',20050614,34.82,35.17,34.79,35.04,3641094);
INSERT INTO eod_data VALUES('AMZN',20050615,35.34,35.41,34.52,35.24,5167607);
INSERT INTO eod_data VALUES('AMZN',20050616,35.20,35.81,35.16,35.58,4366897);
INSERT INTO eod_data VALUES('AMZN',20050617,35.89,36.07,35.16,35.31,4826506);
INSERT INTO eod_data VALUES('AMZN',20050620,35.05,35.97,35.04,35.69,5100511);
INSERT INTO eod_data VALUES('AMZN',20050621,35.60,35.81,35.28,35.38,4461768);
INSERT INTO eod_data VALUES('AMZN',20050622,35.50,35.85,35.14,35.22,2508189);
INSERT INTO eod_data VALUES('AMZN',20050623,35.14,35.56,35.10,35.43,5319739);
INSERT INTO eod_data VALUES('AMZN',20050624,35.30,35.44,34.88,35.02,3723788);
INSERT INTO eod_data VALUES('AMZN',20050627,34.91,35.05,34.17,34.50,4576399);
INSERT INTO eod_data VALUES('AMZN',20050628,34.60,34.63,33.59,33.71,7035572);
INSERT INTO eod_data VALUES('AMZN',20050629,33.70,34.07,33.27,33.35,4854005);
INSERT INTO eod_data VALUES('AMZN',20050630,33.47,33.56,32.93,33.09,5725021);
INSERT INTO eod_data VALUES('AMZN',20050701,33.24,33.27,32.79,32.91,2934242);
INSERT INTO eod_data VALUES('AMZN',20050705,33.50,34.48,33.45,34.08,7384002);
INSERT INTO eod_data VALUES('AMZN',20050706,34.01,34.40,33.86,34.06,4397981);
INSERT INTO eod_data VALUES('AMZN',20050707,33.80,34.51,33.80,33.96,4253857);
INSERT INTO eod_data VALUES('AMZN',20050708,34.11,34.75,33.85,34.74,4258666);
INSERT INTO eod_data VALUES('AMZN',20050711,34.72,35.68,34.60,35.59,5230337);
INSERT INTO eod_data VALUES('AMZN',20050712,35.49,36.54,35.46,36.31,5887146);
INSERT INTO eod_data VALUES('AMZN',20050713,36.27,36.55,36.19,36.51,3203623);
INSERT INTO eod_data VALUES('AMZN',20050714,37.19,37.42,36.88,37.19,5865740);
INSERT INTO eod_data VALUES('AMZN',20050715,37.43,37.50,36.75,37.15,5215409);
INSERT INTO eod_data VALUES('AMZN',20050718,36.95,37.19,36.76,37.19,2982488);
INSERT INTO eod_data VALUES('AMZN',20050719,37.38,38.17,36.69,38.17,5856747);
INSERT INTO eod_data VALUES('AMZN',20050720,37.49,38.25,37.30,38.17,6390850);
INSERT INTO eod_data VALUES('AMZN',20050721,38.96,39.75,37.76,37.95,11073341);
INSERT INTO eod_data VALUES('AMZN',20050722,37.88,38.23,37.24,37.95,5874900);
INSERT INTO eod_data VALUES('AMZN',20050725,38.00,39.04,37.85,37.95,5470729);
INSERT INTO eod_data VALUES('AMZN',20050726,38.22,38.75,37.72,37.74,16177512);
INSERT INTO eod_data VALUES('AMZN',20050727,42.01,43.74,41.84,43.65,46099864);
INSERT INTO eod_data VALUES('AMZN',20050728,43.48,45.81,43.37,45.68,25161660);
INSERT INTO eod_data VALUES('AMZN',20050729,45.33,45.75,44.61,45.15,10541727);
INSERT INTO eod_data VALUES('AMZN',20050801,44.88,45.19,44.35,44.93,7130390);
INSERT INTO eod_data VALUES('AMZN',20050802,44.90,46.97,44.88,46.51,10848406);
INSERT INTO eod_data VALUES('AMZN',20050803,46.02,46.18,45.84,46.11,4846601);
INSERT INTO eod_data VALUES('AMZN',20050804,45.55,45.77,45.42,45.46,4982890);
INSERT INTO eod_data VALUES('AMZN',20050805,45.25,45.71,45.17,45.27,4955049);
INSERT INTO eod_data VALUES('AMZN',20050808,45.31,45.90,45.26,45.66,4456721);
INSERT INTO eod_data VALUES('AMZN',20050809,45.76,46.44,45.75,45.93,4645243);
INSERT INTO eod_data VALUES('AMZN',20050810,45.39,45.57,44.59,44.76,10166009);
INSERT INTO eod_data VALUES('AMZN',20050811,44.62,45.21,44.50,45.21,5871884);
INSERT INTO eod_data VALUES('AMZN',20050812,44.63,45.72,44.05,44.20,6613050);
INSERT INTO eod_data VALUES('AMZN',20050815,43.93,45.35,43.88,45.04,5536335);
INSERT INTO eod_data VALUES('AMZN',20050816,44.90,44.94,44.20,44.27,3625255);
INSERT INTO eod_data VALUES('AMZN',20050817,44.19,44.43,44.12,44.12,3050321);
INSERT INTO eod_data VALUES('AMZN',20050818,43.88,43.90,43.51,43.73,3604240);
INSERT INTO eod_data VALUES('AMZN',20050819,43.60,43.77,43.33,43.72,3561680);
INSERT INTO eod_data VALUES('AMZN',20050822,43.61,44.27,42.94,43.77,5381256);
INSERT INTO eod_data VALUES('AMZN',20050823,43.74,43.97,43.22,43.42,3519327);
INSERT INTO eod_data VALUES('AMZN',20050824,43.32,43.32,42.27,42.37,5871804);
INSERT INTO eod_data VALUES('AMZN',20050825,42.54,42.80,42.08,42.31,3092258);
INSERT INTO eod_data VALUES('AMZN',20050826,42.30,42.63,42.26,42.37,2860788);
INSERT INTO eod_data VALUES('AMZN',20050829,41.91,43.00,41.91,42.79,3653965);
INSERT INTO eod_data VALUES('AMZN',20050830,42.39,42.71,41.96,42.49,3875349);
INSERT INTO eod_data VALUES('AMZN',20050831,42.44,42.81,42.04,42.70,3434215);
INSERT INTO eod_data VALUES('AMZN',20050901,42.52,42.97,41.75,41.84,4430640);
INSERT INTO eod_data VALUES('AMZN',20050902,42.00,42.05,41.04,41.51,4027100);
INSERT INTO eod_data VALUES('AMZN',20050906,41.55,43.65,41.51,43.62,7943091);
INSERT INTO eod_data VALUES('AMZN',20050907,43.50,44.30,43.45,43.73,6141549);
INSERT INTO eod_data VALUES('AMZN',20050908,43.45,43.49,42.83,42.96,3888649);
INSERT INTO eod_data VALUES('AMZN',20050909,42.99,43.20,42.81,42.95,3440426);
INSERT INTO eod_data VALUES('AMZN',20050912,42.72,44.96,42.69,44.50,8780549);
INSERT INTO eod_data VALUES('AMZN',20050913,44.17,44.38,43.44,43.93,4505343);
INSERT INTO eod_data VALUES('AMZN',20050914,43.88,44.73,42.82,43.10,6318066);
INSERT INTO eod_data VALUES('AMZN',20050915,43.20,43.59,42.65,42.71,4588227);
INSERT INTO eod_data VALUES('AMZN',20050916,42.80,42.92,42.12,42.80,4118384);
INSERT INTO eod_data VALUES('AMZN',20050919,42.63,43.43,42.17,42.75,3444241);
INSERT INTO eod_data VALUES('AMZN',20050920,42.65,43.01,41.77,41.87,3473436);
INSERT INTO eod_data VALUES('AMZN',20050921,41.85,42.64,41.25,41.25,5313755);
INSERT INTO eod_data VALUES('AMZN',20050922,41.20,42.27,40.50,42.08,5838076);
INSERT INTO eod_data VALUES('AMZN',20050923,41.97,42.62,41.55,42.19,3146432);
INSERT INTO eod_data VALUES('AMZN',20050926,42.45,43.42,42.40,43.34,5616401);
INSERT INTO eod_data VALUES('AMZN',20050927,43.26,43.73,42.82,43.16,4173511);
INSERT INTO eod_data VALUES('AMZN',20050928,43.25,43.74,42.99,43.37,3239647);
INSERT INTO eod_data VALUES('AMZN',20050929,43.38,44.80,43.13,44.79,6392821);
INSERT INTO eod_data VALUES('AMZN',20050930,44.65,45.84,44.60,45.30,6056156);
INSERT INTO eod_data VALUES('AMZN',20051003,45.33,46.59,45.16,46.01,5829234);
INSERT INTO eod_data VALUES('AMZN',20051004,46.00,46.12,44.50,44.93,6521443);
INSERT INTO eod_data VALUES('AMZN',20051005,44.91,45.29,43.89,44.49,6453901);
INSERT INTO eod_data VALUES('AMZN',20051006,44.56,44.81,43.33,44.01,6192994);
INSERT INTO eod_data VALUES('AMZN',20051007,44.27,44.61,43.38,43.72,3396447);
INSERT INTO eod_data VALUES('AMZN',20051010,43.82,44.38,43.58,43.76,3681533);
INSERT INTO eod_data VALUES('AMZN',20051011,43.92,44.32,43.23,43.40,5301853);
INSERT INTO eod_data VALUES('AMZN',20051012,42.91,43.68,42.44,42.55,5709519);
INSERT INTO eod_data VALUES('AMZN',20051013,42.43,42.98,41.90,42.62,3832847);
INSERT INTO eod_data VALUES('AMZN',20051014,43.00,43.87,42.34,43.79,4577896);
INSERT INTO eod_data VALUES('AMZN',20051017,43.63,45.02,43.62,45.02,5227089);
INSERT INTO eod_data VALUES('AMZN',20051018,44.92,45.05,44.30,44.65,4457854);
INSERT INTO eod_data VALUES('AMZN',20051019,44.54,45.86,44.28,45.86,6530128);
INSERT INTO eod_data VALUES('AMZN',20051020,45.90,46.07,44.68,45.01,5930339);
INSERT INTO eod_data VALUES('AMZN',20051021,45.67,46.05,45.15,45.95,4625183);
INSERT INTO eod_data VALUES('AMZN',20051024,46.12,46.96,45.86,46.93,5481066);
INSERT INTO eod_data VALUES('AMZN',20051025,46.88,47.00,46.04,46.17,12208912);
INSERT INTO eod_data VALUES('AMZN',20051026,41.00,41.10,39.48,39.75,30131140);
INSERT INTO eod_data VALUES('AMZN',20051027,39.64,39.90,38.86,39.06,8778630);
INSERT INTO eod_data VALUES('AMZN',20051028,39.55,39.65,38.72,38.95,6159791);
INSERT INTO eod_data VALUES('AMZN',20051031,39.35,40.39,39.12,39.86,6794564);
INSERT INTO eod_data VALUES('AMZN',20051101,39.97,40.74,39.65,40.37,5394958);
INSERT INTO eod_data VALUES('AMZN',20051102,40.29,41.23,39.80,40.75,5007703);
INSERT INTO eod_data VALUES('AMZN',20051103,40.89,42.00,40.85,41.56,6999991);
INSERT INTO eod_data VALUES('AMZN',20051104,41.49,41.80,40.91,41.09,4445445);
INSERT INTO eod_data VALUES('AMZN',20051107,41.08,41.47,40.55,41.39,3386155);
INSERT INTO eod_data VALUES('AMZN',20051108,41.28,42.11,41.03,41.95,4951073);
INSERT INTO eod_data VALUES('AMZN',20051109,41.79,42.00,41.28,41.40,3472760);
INSERT INTO eod_data VALUES('AMZN',20051110,41.47,42.45,40.86,42.18,5585434);
INSERT INTO eod_data VALUES('AMZN',20051111,42.37,43.04,42.25,42.68,3982174);
INSERT INTO eod_data VALUES('AMZN',20051114,42.55,43.00,42.34,42.53,3103036);
INSERT INTO eod_data VALUES('AMZN',20051115,45.46,45.65,44.43,44.45,21282168);
INSERT INTO eod_data VALUES('AMZN',20051116,44.35,45.40,44.24,45.30,7987956);
INSERT INTO eod_data VALUES('AMZN',20051117,45.43,46.76,45.36,46.74,11688070);
INSERT INTO eod_data VALUES('AMZN',20051118,46.90,48.00,46.66,47.98,59332752);
INSERT INTO eod_data VALUES('AMZN',20051121,47.57,48.31,47.28,47.99,17869884);
INSERT INTO eod_data VALUES('AMZN',20051122,47.50,49.01,47.34,48.85,12991188);
INSERT INTO eod_data VALUES('AMZN',20051123,48.64,48.96,48.09,48.24,7483142);
INSERT INTO eod_data VALUES('AMZN',20051125,48.05,48.48,47.62,48.06,2695776);
INSERT INTO eod_data VALUES('AMZN',20051128,48.15,49.12,47.62,48.35,10670899);
INSERT INTO eod_data VALUES('AMZN',20051129,48.31,49.43,48.12,48.55,10384372);
INSERT INTO eod_data VALUES('AMZN',20051130,48.48,48.68,47.55,48.46,7925581);
INSERT INTO eod_data VALUES('AMZN',20051201,48.88,49.40,48.63,49.00,7866697);
INSERT INTO eod_data VALUES('AMZN',20051202,48.92,49.53,48.40,49.06,6451528);
INSERT INTO eod_data VALUES('AMZN',20051205,48.86,49.35,48.75,48.83,5250986);
INSERT INTO eod_data VALUES('AMZN',20051206,49.06,49.90,49.06,49.26,9581340);
INSERT INTO eod_data VALUES('AMZN',20051207,49.40,49.47,48.29,48.83,6796786);
INSERT INTO eod_data VALUES('AMZN',20051208,48.83,49.10,47.86,48.35,7143918);
INSERT INTO eod_data VALUES('AMZN',20051209,48.65,49.04,48.25,48.74,4715791);
INSERT INTO eod_data VALUES('AMZN',20051212,49.15,49.30,48.64,49.07,3424347);
INSERT INTO eod_data VALUES('AMZN',20051213,48.54,49.67,48.48,49.50,5812723);
INSERT INTO eod_data VALUES('AMZN',20051214,49.20,49.60,48.79,49.41,4965816);
INSERT INTO eod_data VALUES('AMZN',20051215,49.50,49.95,49.05,49.48,5821199);
INSERT INTO eod_data VALUES('AMZN',20051216,49.40,49.92,49.21,49.21,5626416);
INSERT INTO eod_data VALUES('AMZN',20051219,48.99,50.00,48.32,48.37,8312761);
INSERT INTO eod_data VALUES('AMZN',20051220,48.46,48.60,47.68,48.14,5535115);
INSERT INTO eod_data VALUES('AMZN',20051221,48.29,49.06,47.78,48.97,7322485);
INSERT INTO eod_data VALUES('AMZN',20051222,48.90,49.28,48.36,49.22,4421863);
INSERT INTO eod_data VALUES('AMZN',20051223,49.08,49.39,48.72,49.22,3206494);
INSERT INTO eod_data VALUES('AMZN',20051227,48.90,49.10,48.36,48.56,5819272);
INSERT INTO eod_data VALUES('AMZN',20051228,48.49,48.55,47.90,48.06,4533606);
INSERT INTO eod_data VALUES('AMZN',20051229,48.00,48.46,47.97,47.99,3171106);
INSERT INTO eod_data VALUES('AMZN',20051230,47.73,48.20,47.14,47.15,5401033);
INSERT INTO eod_data VALUES('AMZN',20060103,47.47,47.85,46.25,47.58,7582127);
INSERT INTO eod_data VALUES('AMZN',20060104,47.49,47.73,46.69,47.25,7440914);
INSERT INTO eod_data VALUES('AMZN',20060105,47.16,48.20,47.11,47.65,5417258);
INSERT INTO eod_data VALUES('AMZN',20060106,47.97,48.58,47.32,47.87,6154285);
INSERT INTO eod_data VALUES('AMZN',20060109,46.55,47.10,46.40,47.08,8945056);
INSERT INTO eod_data VALUES('AMZN',20060110,46.50,46.75,45.36,45.65,9686957);
INSERT INTO eod_data VALUES('AMZN',20060111,45.65,45.70,44.26,44.93,8497383);
INSERT INTO eod_data VALUES('AMZN',20060112,44.65,45.09,44.09,44.36,5818301);
INSERT INTO eod_data VALUES('AMZN',20060113,44.47,44.85,44.00,44.40,4432237);
INSERT INTO eod_data VALUES('AMZN',20060117,44.12,44.32,43.66,44.00,5635225);
INSERT INTO eod_data VALUES('AMZN',20060118,43.19,44.59,43.10,44.32,8744464);
INSERT INTO eod_data VALUES('AMZN',20060119,44.49,45.24,44.30,44.45,5156990);
INSERT INTO eod_data VALUES('AMZN',20060120,44.23,44.36,43.20,43.92,8344332);
INSERT INTO eod_data VALUES('AMZN',20060123,44.18,44.75,43.50,43.73,5752811);
INSERT INTO eod_data VALUES('AMZN',20060124,43.66,44.43,43.42,44.02,4342401);
INSERT INTO eod_data VALUES('AMZN',20060125,44.05,44.47,43.34,43.60,4287595);
INSERT INTO eod_data VALUES('AMZN',20060126,43.95,44.78,43.79,44.68,4890969);
INSERT INTO eod_data VALUES('AMZN',20060127,44.55,45.22,44.53,45.22,4174089);
INSERT INTO eod_data VALUES('AMZN',20060130,45.41,45.97,44.74,44.96,4099826);
INSERT INTO eod_data VALUES('AMZN',20060131,44.84,45.21,44.25,44.82,4056024);
INSERT INTO eod_data VALUES('AMZN',20060201,43.92,44.69,43.50,43.98,7501585);
INSERT INTO eod_data VALUES('AMZN',20060202,43.84,44.04,42.74,42.74,23739052);
INSERT INTO eod_data VALUES('AMZN',20060203,37.70,38.50,37.37,38.33,33532892);
INSERT INTO eod_data VALUES('AMZN',20060206,38.34,38.34,37.77,37.95,8503296);
INSERT INTO eod_data VALUES('AMZN',20060207,38.08,38.20,37.20,37.52,7404668);
INSERT INTO eod_data VALUES('AMZN',20060208,37.70,38.39,37.11,38.17,7544646);
INSERT INTO eod_data VALUES('AMZN',20060209,38.61,39.00,37.93,37.99,6932766);
INSERT INTO eod_data VALUES('AMZN',20060210,37.98,38.52,37.37,38.52,5011791);
INSERT INTO eod_data VALUES('AMZN',20060213,38.25,38.42,37.53,37.86,4750381);
INSERT INTO eod_data VALUES('AMZN',20060214,37.97,38.49,37.38,38.25,4514262);
INSERT INTO eod_data VALUES('AMZN',20060215,38.24,39.28,38.10,39.26,6902712);
INSERT INTO eod_data VALUES('AMZN',20060216,39.37,40.00,38.83,39.15,5685345);
INSERT INTO eod_data VALUES('AMZN',20060217,38.93,39.38,38.91,39.19,4581764);
INSERT INTO eod_data VALUES('AMZN',20060221,39.01,39.11,38.26,38.29,5056134);
INSERT INTO eod_data VALUES('AMZN',20060222,38.31,39.10,37.71,38.72,7357544);
INSERT INTO eod_data VALUES('AMZN',20060223,38.62,38.75,37.87,37.90,9287561);
INSERT INTO eod_data VALUES('AMZN',20060224,38.25,38.41,37.86,38.35,3720719);
INSERT INTO eod_data VALUES('AMZN',20060227,38.40,38.78,37.93,38.01,4449169);
INSERT INTO eod_data VALUES('AMZN',20060228,37.79,38.09,37.05,37.44,9151537);
INSERT INTO eod_data VALUES('AMZN',20060301,37.45,37.69,36.85,37.12,6982125);
INSERT INTO eod_data VALUES('AMZN',20060302,35.64,37.00,35.37,36.88,11584724);
INSERT INTO eod_data VALUES('AMZN',20060303,36.89,37.83,36.67,37.21,6044967);
INSERT INTO eod_data VALUES('AMZN',20060306,37.32,37.58,36.77,36.86,4258307);
INSERT INTO eod_data VALUES('AMZN',20060307,36.71,37.42,36.70,36.93,4722841);
INSERT INTO eod_data VALUES('AMZN',20060308,36.72,37.47,36.61,36.81,6237141);
INSERT INTO eod_data VALUES('AMZN',20060309,36.80,36.96,35.90,36.12,7200162);
INSERT INTO eod_data VALUES('AMZN',20060310,36.24,36.50,35.74,36.22,4973080);
INSERT INTO eod_data VALUES('AMZN',20060313,36.31,36.63,35.97,36.19,3278041);
INSERT INTO eod_data VALUES('AMZN',20060314,36.03,37.00,36.01,36.91,4185116);
INSERT INTO eod_data VALUES('AMZN',20060315,36.95,37.00,36.43,36.89,2801857);
INSERT INTO eod_data VALUES('AMZN',20060316,37.08,37.39,36.74,36.77,4822824);
INSERT INTO eod_data VALUES('AMZN',20060317,36.88,36.98,35.85,35.99,6887708);
INSERT INTO eod_data VALUES('AMZN',20060320,35.92,37.27,35.80,36.23,6170820);
INSERT INTO eod_data VALUES('AMZN',20060321,36.33,36.73,35.66,35.92,6671525);
INSERT INTO eod_data VALUES('AMZN',20060322,36.00,36.54,35.79,36.00,4301878);
INSERT INTO eod_data VALUES('AMZN',20060323,35.96,36.34,35.48,35.68,4044958);
INSERT INTO eod_data VALUES('AMZN',20060324,35.72,36.12,35.31,35.47,3682196);
INSERT INTO eod_data VALUES('AMZN',20060327,35.50,35.66,35.14,35.25,3709692);
INSERT INTO eod_data VALUES('AMZN',20060328,35.21,36.02,35.20,35.69,5727286);
INSERT INTO eod_data VALUES('AMZN',20060329,35.69,36.81,35.31,36.32,7199118);
INSERT INTO eod_data VALUES('AMZN',20060330,36.45,36.90,36.18,36.67,4049201);
INSERT INTO eod_data VALUES('AMZN',20060331,36.68,36.77,36.48,36.53,2671460);
INSERT INTO eod_data VALUES('AMZN',20060403,36.67,37.33,36.10,36.14,5053955);
INSERT INTO eod_data VALUES('AMZN',20060404,36.14,37.10,36.02,36.77,3717817);
INSERT INTO eod_data VALUES('AMZN',20060405,36.66,37.34,36.27,37.34,5560520);
INSERT INTO eod_data VALUES('AMZN',20060406,37.20,38.84,37.13,38.51,9294509);
INSERT INTO eod_data VALUES('AMZN',20060407,38.55,38.67,37.00,37.09,5720387);
INSERT INTO eod_data VALUES('AMZN',20060410,37.15,37.28,36.22,36.61,4748570);
INSERT INTO eod_data VALUES('AMZN',20060411,36.61,36.75,35.52,36.06,6605605);
INSERT INTO eod_data VALUES('AMZN',20060412,35.91,36.44,35.91,36.13,2855821);
INSERT INTO eod_data VALUES('AMZN',20060413,35.95,36.72,35.49,36.62,3715110);
INSERT INTO eod_data VALUES('AMZN',20060417,36.47,36.62,35.05,35.27,4442242);
INSERT INTO eod_data VALUES('AMZN',20060418,35.39,36.45,35.20,36.28,4595703);
INSERT INTO eod_data VALUES('AMZN',20060419,36.12,36.96,35.89,36.89,4281987);
INSERT INTO eod_data VALUES('AMZN',20060420,36.70,37.20,36.23,36.34,5387529);
INSERT INTO eod_data VALUES('AMZN',20060421,36.62,36.78,35.72,36.03,4423517);
INSERT INTO eod_data VALUES('AMZN',20060424,36.12,36.12,35.32,35.79,3088138);
INSERT INTO eod_data VALUES('AMZN',20060425,35.59,35.77,35.01,35.55,12818222);
INSERT INTO eod_data VALUES('AMZN',20060426,35.34,36.35,35.15,35.79,11072021);
INSERT INTO eod_data VALUES('AMZN',20060427,35.51,35.87,35.30,35.74,5935143);
INSERT INTO eod_data VALUES('AMZN',20060428,35.77,35.89,35.14,35.21,3493328);
INSERT INTO eod_data VALUES('AMZN',20060501,35.19,35.57,34.44,34.59,7073876);
INSERT INTO eod_data VALUES('AMZN',20060502,34.64,34.94,34.23,34.38,5857603);
INSERT INTO eod_data VALUES('AMZN',20060503,34.29,34.39,33.51,33.96,7586980);
INSERT INTO eod_data VALUES('AMZN',20060504,34.62,34.72,34.38,34.47,5997905);
INSERT INTO eod_data VALUES('AMZN',20060505,34.65,35.04,34.15,35.04,5741843);
INSERT INTO eod_data VALUES('AMZN',20060508,34.99,35.31,34.47,34.69,4237741);
INSERT INTO eod_data VALUES('AMZN',20060509,34.42,35.26,34.21,34.84,5485645);
INSERT INTO eod_data VALUES('AMZN',20060510,34.68,35.00,34.10,34.16,3301663);
INSERT INTO eod_data VALUES('AMZN',20060511,34.12,34.15,33.08,33.53,7695946);
INSERT INTO eod_data VALUES('AMZN',20060512,33.56,33.78,32.55,32.73,4875410);
INSERT INTO eod_data VALUES('AMZN',20060515,32.55,32.85,32.21,32.78,4310774);
INSERT INTO eod_data VALUES('AMZN',20060516,32.84,33.02,32.32,32.76,3883938);
INSERT INTO eod_data VALUES('AMZN',20060517,32.45,32.70,31.53,31.61,6831048);
INSERT INTO eod_data VALUES('AMZN',20060518,31.71,33.64,31.52,32.61,12027138);
INSERT INTO eod_data VALUES('AMZN',20060519,32.66,34.00,32.03,33.94,9818199);
INSERT INTO eod_data VALUES('AMZN',20060522,33.96,34.99,33.18,34.83,11125574);
INSERT INTO eod_data VALUES('AMZN',20060523,35.00,36.00,33.76,33.76,8824837);
INSERT INTO eod_data VALUES('AMZN',20060524,33.41,35.23,33.37,35.19,9543080);
INSERT INTO eod_data VALUES('AMZN',20060525,35.36,35.69,34.60,35.63,5845651);
INSERT INTO eod_data VALUES('AMZN',20060526,35.66,36.50,35.46,36.07,4524371);
INSERT INTO eod_data VALUES('AMZN',20060530,35.73,35.75,34.44,34.64,5920714);
INSERT INTO eod_data VALUES('AMZN',20060531,34.74,34.94,33.73,34.61,5196652);
INSERT INTO eod_data VALUES('AMZN',20060601,34.63,35.45,34.30,35.07,5932199);
INSERT INTO eod_data VALUES('AMZN',20060602,35.19,35.22,34.05,34.76,5443181);
INSERT INTO eod_data VALUES('AMZN',20060605,34.46,34.54,33.27,33.49,5049455);
INSERT INTO eod_data VALUES('AMZN',20060606,33.58,33.80,32.93,33.41,4276635);
INSERT INTO eod_data VALUES('AMZN',20060607,33.40,34.54,32.91,33.77,5304990);
INSERT INTO eod_data VALUES('AMZN',20060608,33.55,34.06,32.42,33.55,8311012);
INSERT INTO eod_data VALUES('AMZN',20060609,33.50,34.35,33.45,33.78,5232819);
INSERT INTO eod_data VALUES('AMZN',20060612,34.00,34.45,33.49,33.60,4196651);
INSERT INTO eod_data VALUES('AMZN',20060613,33.49,34.17,33.13,33.47,5403036);
INSERT INTO eod_data VALUES('AMZN',20060614,33.50,33.99,33.08,33.68,4869169);
INSERT INTO eod_data VALUES('AMZN',20060615,33.84,35.17,33.67,34.96,6206578);
INSERT INTO eod_data VALUES('AMZN',20060616,34.88,35.26,34.70,35.09,5135807);
INSERT INTO eod_data VALUES('AMZN',20060619,35.20,35.48,35.04,35.07,4211672);
INSERT INTO eod_data VALUES('AMZN',20060620,35.01,35.65,34.88,35.48,4465573);
INSERT INTO eod_data VALUES('AMZN',20060621,35.34,37.05,35.34,36.65,7871031);
INSERT INTO eod_data VALUES('AMZN',20060622,36.55,36.85,36.11,36.37,4750201);
INSERT INTO eod_data VALUES('AMZN',20060623,36.46,36.65,36.02,36.55,3923367);
INSERT INTO eod_data VALUES('AMZN',20060626,36.55,37.17,36.43,36.77,3605748);
INSERT INTO eod_data VALUES('AMZN',20060627,36.72,37.50,36.17,36.48,5640976);
INSERT INTO eod_data VALUES('AMZN',20060628,36.70,37.11,36.48,36.70,3753209);
INSERT INTO eod_data VALUES('AMZN',20060629,36.74,38.57,36.70,38.52,6372610);
INSERT INTO eod_data VALUES('AMZN',20060630,38.58,38.84,37.83,38.68,5197000);
INSERT INTO eod_data VALUES('AMZN',20060703,38.52,38.62,38.23,38.61,1436347);
INSERT INTO eod_data VALUES('AMZN',20060705,38.28,38.43,36.78,37.11,5735161);
INSERT INTO eod_data VALUES('AMZN',20060706,37.07,37.74,36.52,36.80,4372714);
INSERT INTO eod_data VALUES('AMZN',20060707,36.71,37.28,35.75,36.11,5004119);
INSERT INTO eod_data VALUES('AMZN',20060710,36.30,36.70,35.40,35.79,3876738);
INSERT INTO eod_data VALUES('AMZN',20060711,35.74,35.92,35.01,35.66,6089673);
INSERT INTO eod_data VALUES('AMZN',20060712,35.60,35.90,34.57,34.63,4894660);
INSERT INTO eod_data VALUES('AMZN',20060713,34.33,34.63,33.71,33.73,6455417);
INSERT INTO eod_data VALUES('AMZN',20060714,33.51,33.73,32.80,32.92,8094789);
INSERT INTO eod_data VALUES('AMZN',20060717,32.79,33.93,32.79,33.67,7233541);
INSERT INTO eod_data VALUES('AMZN',20060718,33.65,34.29,32.96,33.49,5219272);
INSERT INTO eod_data VALUES('AMZN',20060719,33.50,34.77,33.39,34.48,8866617);
INSERT INTO eod_data VALUES('AMZN',20060720,34.39,34.81,33.83,34.18,5836931);
INSERT INTO eod_data VALUES('AMZN',20060721,33.85,33.97,32.92,33.19,7136581);
INSERT INTO eod_data VALUES('AMZN',20060724,33.35,34.68,33.34,34.31,7386482);
INSERT INTO eod_data VALUES('AMZN',20060725,34.00,34.16,33.39,33.59,17997788);
INSERT INTO eod_data VALUES('AMZN',20060726,28.76,29.00,25.96,26.26,76989456);
INSERT INTO eod_data VALUES('AMZN',20060727,26.45,26.80,26.00,26.56,26393832);
INSERT INTO eod_data VALUES('AMZN',20060728,26.80,27.18,26.57,27.17,12422847);
INSERT INTO eod_data VALUES('AMZN',20060731,27.02,27.29,26.74,26.89,8076258);
INSERT INTO eod_data VALUES('AMZN',20060801,26.55,26.64,25.84,26.32,13562592);
INSERT INTO eod_data VALUES('AMZN',20060802,26.15,26.30,25.89,26.09,7813074);
INSERT INTO eod_data VALUES('AMZN',20060803,26.09,26.90,25.90,26.69,6943928);
INSERT INTO eod_data VALUES('AMZN',20060804,26.94,27.59,26.80,27.29,10252675);
INSERT INTO eod_data VALUES('AMZN',20060807,27.19,27.29,26.59,26.78,5476963);
INSERT INTO eod_data VALUES('AMZN',20060808,26.80,27.02,26.19,26.36,7266790);
INSERT INTO eod_data VALUES('AMZN',20060809,26.54,26.70,26.00,26.21,6911202);
INSERT INTO eod_data VALUES('AMZN',20060810,26.20,26.52,25.88,26.49,6405609);
INSERT INTO eod_data VALUES('AMZN',20060811,26.43,26.43,25.76,26.07,5115908);
INSERT INTO eod_data VALUES('AMZN',20060814,26.22,27.06,26.18,26.53,5128017);
INSERT INTO eod_data VALUES('AMZN',20060815,26.97,27.86,26.62,27.77,8201687);
INSERT INTO eod_data VALUES('AMZN',20060816,27.97,28.14,27.52,27.95,7636692);
INSERT INTO eod_data VALUES('AMZN',20060817,27.96,29.75,27.83,29.09,9577536);
INSERT INTO eod_data VALUES('AMZN',20060818,29.09,29.23,28.22,29.12,5998658);
INSERT INTO eod_data VALUES('AMZN',20060821,28.70,28.98,27.97,28.13,5335129);
INSERT INTO eod_data VALUES('AMZN',20060822,28.14,28.89,28.05,28.37,4587382);
INSERT INTO eod_data VALUES('AMZN',20060823,28.56,28.89,27.77,28.14,4727021);
INSERT INTO eod_data VALUES('AMZN',20060824,28.24,28.25,27.54,27.97,4517284);
INSERT INTO eod_data VALUES('AMZN',20060825,27.79,28.23,27.62,28.03,3542541);
INSERT INTO eod_data VALUES('AMZN',20060828,28.40,29.00,28.27,28.91,6067435);
INSERT INTO eod_data VALUES('AMZN',20060829,28.97,29.72,28.75,29.52,7398633);
INSERT INTO eod_data VALUES('AMZN',20060830,29.65,30.85,29.48,30.67,11306220);
INSERT INTO eod_data VALUES('AMZN',20060831,30.75,30.99,30.47,30.83,5966833);
INSERT INTO eod_data VALUES('AMZN',20060901,30.85,31.80,30.85,31.76,6563739);
INSERT INTO eod_data VALUES('AMZN',20060905,31.61,32.30,31.24,32.23,7468441);
INSERT INTO eod_data VALUES('AMZN',20060906,31.76,31.98,30.65,30.80,9115301);
INSERT INTO eod_data VALUES('AMZN',20060907,30.57,30.64,29.68,29.73,8903002);
INSERT INTO eod_data VALUES('AMZN',20060908,30.19,30.66,29.94,30.51,5227146);
INSERT INTO eod_data VALUES('AMZN',20060911,30.23,31.13,29.72,30.79,7403880);
INSERT INTO eod_data VALUES('AMZN',20060912,30.87,31.94,30.53,31.72,6533399);
INSERT INTO eod_data VALUES('AMZN',20060913,31.73,31.96,31.37,31.67,4373204);
INSERT INTO eod_data VALUES('AMZN',20060914,31.54,31.87,31.18,31.65,3705760);
INSERT INTO eod_data VALUES('AMZN',20060915,31.90,32.74,31.58,32.52,10309521);
INSERT INTO eod_data VALUES('AMZN',20060918,32.44,32.67,31.88,32.08,5123502);
INSERT INTO eod_data VALUES('AMZN',20060919,32.24,32.30,30.82,31.58,8599580);
INSERT INTO eod_data VALUES('AMZN',20060920,31.81,32.81,31.80,32.12,8553100);
INSERT INTO eod_data VALUES('AMZN',20060921,32.24,32.56,30.07,30.22,15559667);
INSERT INTO eod_data VALUES('AMZN',20060922,30.22,30.95,29.90,30.84,7249369);
INSERT INTO eod_data VALUES('AMZN',20060925,31.05,31.97,30.74,31.79,6628792);
INSERT INTO eod_data VALUES('AMZN',20060926,31.89,32.59,31.80,32.50,6609873);
INSERT INTO eod_data VALUES('AMZN',20060927,32.28,32.46,31.93,32.33,5492936);
INSERT INTO eod_data VALUES('AMZN',20060928,32.27,32.33,31.22,31.84,7501253);
INSERT INTO eod_data VALUES('AMZN',20060929,32.01,32.34,31.54,32.12,5227487);
INSERT INTO eod_data VALUES('AMZN',20061002,31.98,32.03,30.83,30.87,6821420);
INSERT INTO eod_data VALUES('AMZN',20061003,30.90,32.00,30.58,31.70,8035363);
INSERT INTO eod_data VALUES('AMZN',20061004,31.75,32.83,31.30,32.76,7073625);
INSERT INTO eod_data VALUES('AMZN',20061005,32.68,33.40,32.40,33.32,8460906);
INSERT INTO eod_data VALUES('AMZN',20061006,33.15,33.22,32.50,32.59,4242032);
INSERT INTO eod_data VALUES('AMZN',20061009,32.49,33.48,32.45,33.38,5289313);
INSERT INTO eod_data VALUES('AMZN',20061010,33.27,33.58,32.49,32.62,6345537);
INSERT INTO eod_data VALUES('AMZN',20061011,32.61,33.15,32.27,32.91,6729540);
INSERT INTO eod_data VALUES('AMZN',20061012,33.10,33.71,32.63,33.55,5991778);
INSERT INTO eod_data VALUES('AMZN',20061013,33.35,33.58,33.08,33.32,4068324);
INSERT INTO eod_data VALUES('AMZN',20061016,32.85,33.20,32.55,32.60,6770064);
INSERT INTO eod_data VALUES('AMZN',20061017,32.20,32.61,31.75,32.47,6635707);
INSERT INTO eod_data VALUES('AMZN',20061018,32.57,32.78,32.00,32.31,5349351);
INSERT INTO eod_data VALUES('AMZN',20061019,32.17,32.84,32.10,32.54,4049119);
INSERT INTO eod_data VALUES('AMZN',20061020,32.69,32.69,32.21,32.57,5839387);
INSERT INTO eod_data VALUES('AMZN',20061023,32.47,32.91,32.14,32.88,8059332);
INSERT INTO eod_data VALUES('AMZN',20061024,32.87,38.00,32.86,33.63,23418536);
INSERT INTO eod_data VALUES('AMZN',20061025,37.30,37.98,36.04,37.68,46687032);
INSERT INTO eod_data VALUES('AMZN',20061026,37.25,38.49,37.18,38.30,17084250);
INSERT INTO eod_data VALUES('AMZN',20061027,38.15,38.38,37.66,38.24,9953364);
INSERT INTO eod_data VALUES('AMZN',20061030,38.05,38.34,37.68,38.15,6882817);
INSERT INTO eod_data VALUES('AMZN',20061031,38.22,38.59,37.80,38.09,6215772);
INSERT INTO eod_data VALUES('AMZN',20061101,38.13,38.20,37.46,37.56,7066215);
INSERT INTO eod_data VALUES('AMZN',20061102,37.33,37.77,37.11,37.45,5447319);
INSERT INTO eod_data VALUES('AMZN',20061103,37.58,37.71,36.87,37.46,5130942);
INSERT INTO eod_data VALUES('AMZN',20061106,37.64,38.35,37.53,38.21,4550217);
INSERT INTO eod_data VALUES('AMZN',20061107,38.20,39.00,38.04,38.77,7747525);
INSERT INTO eod_data VALUES('AMZN',20061108,38.58,39.48,38.46,39.47,8168443);
INSERT INTO eod_data VALUES('AMZN',20061109,39.50,39.77,38.81,38.84,5809088);
INSERT INTO eod_data VALUES('AMZN',20061110,38.79,39.36,38.76,39.26,4511140);
INSERT INTO eod_data VALUES('AMZN',20061113,39.23,40.00,39.13,39.99,6947908);
INSERT INTO eod_data VALUES('AMZN',20061114,40.11,41.67,39.62,41.51,10952992);
INSERT INTO eod_data VALUES('AMZN',20061115,41.50,43.10,41.50,42.60,13559797);
INSERT INTO eod_data VALUES('AMZN',20061116,42.44,42.95,42.40,42.84,10686585);
INSERT INTO eod_data VALUES('AMZN',20061117,42.55,42.67,42.22,42.55,6546088);
INSERT INTO eod_data VALUES('AMZN',20061120,42.35,42.55,41.94,42.44,5796486);
INSERT INTO eod_data VALUES('AMZN',20061121,42.55,43.25,42.12,42.54,6984509);
INSERT INTO eod_data VALUES('AMZN',20061122,42.50,42.98,42.18,42.96,4535758);
INSERT INTO eod_data VALUES('AMZN',20061124,42.56,42.94,42.31,42.41,2244326);
INSERT INTO eod_data VALUES('AMZN',20061127,42.18,42.80,40.72,40.85,8974367);
INSERT INTO eod_data VALUES('AMZN',20061128,40.75,41.07,40.30,40.92,7106025);
INSERT INTO eod_data VALUES('AMZN',20061129,40.48,41.10,40.00,40.63,7854837);
INSERT INTO eod_data VALUES('AMZN',20061130,40.42,40.64,39.85,40.34,6346303);
INSERT INTO eod_data VALUES('AMZN',20061201,40.26,40.54,39.09,39.41,8307165);
INSERT INTO eod_data VALUES('AMZN',20061204,39.31,39.48,38.87,39.10,9724662);
INSERT INTO eod_data VALUES('AMZN',20061205,39.13,39.30,38.72,38.98,5737721);
INSERT INTO eod_data VALUES('AMZN',20061206,38.77,39.58,38.64,38.90,5779500);
INSERT INTO eod_data VALUES('AMZN',20061207,38.93,39.09,38.05,38.12,6621942);
INSERT INTO eod_data VALUES('AMZN',20061208,37.92,38.95,37.70,38.46,5143825);
INSERT INTO eod_data VALUES('AMZN',20061211,38.22,39.15,38.08,38.69,4855254);
INSERT INTO eod_data VALUES('AMZN',20061212,38.44,38.94,38.15,38.46,5118839);
INSERT INTO eod_data VALUES('AMZN',20061213,38.61,39.19,38.19,38.50,4682245);
INSERT INTO eod_data VALUES('AMZN',20061214,38.74,39.54,38.60,39.02,6336575);
INSERT INTO eod_data VALUES('AMZN',20061215,39.49,40.19,39.23,40.01,8197261);
INSERT INTO eod_data VALUES('AMZN',20061218,40.20,40.64,38.86,39.26,6487426);
INSERT INTO eod_data VALUES('AMZN',20061219,38.78,39.72,38.23,39.42,7519984);
INSERT INTO eod_data VALUES('AMZN',20061220,39.43,40.30,39.39,40.01,7884769);
INSERT INTO eod_data VALUES('AMZN',20061221,39.87,40.34,39.65,39.89,6550244);
INSERT INTO eod_data VALUES('AMZN',20061222,39.98,40.51,39.91,40.24,5585189);
INSERT INTO eod_data VALUES('AMZN',20061226,40.13,40.13,39.42,39.80,4473607);
INSERT INTO eod_data VALUES('AMZN',20061227,39.86,40.47,39.80,40.29,3536576);
INSERT INTO eod_data VALUES('AMZN',20061228,40.38,40.63,39.92,40.21,4602230);
INSERT INTO eod_data VALUES('AMZN',20061229,40.06,40.25,39.35,39.46,4421217);
INSERT INTO eod_data VALUES('AMZN',20070103,38.68,39.06,38.05,38.70,12419887);
INSERT INTO eod_data VALUES('AMZN',20070104,38.59,39.14,38.26,38.90,6319847);
INSERT INTO eod_data VALUES('AMZN',20070105,38.72,38.79,37.60,38.37,6623820);
INSERT INTO eod_data VALUES('AMZN',20070108,38.22,38.31,37.17,37.50,6782731);
INSERT INTO eod_data VALUES('AMZN',20070109,37.60,38.06,37.34,37.78,5703051);
INSERT INTO eod_data VALUES('AMZN',20070110,37.49,37.70,37.07,37.15,6529990);
INSERT INTO eod_data VALUES('AMZN',20070111,37.17,38.00,37.17,37.40,6465519);
INSERT INTO eod_data VALUES('AMZN',20070112,37.36,38.21,37.27,38.20,4466584);
INSERT INTO eod_data VALUES('AMZN',20070116,38.40,38.89,37.97,38.66,5643793);
INSERT INTO eod_data VALUES('AMZN',20070117,38.70,39.00,37.78,37.88,5052837);
INSERT INTO eod_data VALUES('AMZN',20070118,37.50,37.65,36.72,36.98,9105053);
INSERT INTO eod_data VALUES('AMZN',20070119,36.69,37.48,36.60,37.02,6097501);
INSERT INTO eod_data VALUES('AMZN',20070122,37.65,37.90,36.80,36.95,8316927);
INSERT INTO eod_data VALUES('AMZN',20070123,36.90,37.07,36.30,36.43,5316072);
INSERT INTO eod_data VALUES('AMZN',20070124,36.51,37.36,36.50,37.26,5276463);
INSERT INTO eod_data VALUES('AMZN',20070125,37.97,38.23,36.78,37.08,6758648);
INSERT INTO eod_data VALUES('AMZN',20070126,37.26,37.26,36.30,36.85,4141851);
INSERT INTO eod_data VALUES('AMZN',20070129,36.70,37.45,36.54,37.43,7396008);
INSERT INTO eod_data VALUES('AMZN',20070130,37.29,37.42,36.63,37.05,4813874);
INSERT INTO eod_data VALUES('AMZN',20070131,36.95,38.19,36.76,37.67,7278996);
INSERT INTO eod_data VALUES('AMZN',20070201,37.95,39.30,37.85,38.70,26302980);
INSERT INTO eod_data VALUES('AMZN',20070202,37.23,37.74,36.68,37.39,25876488);
INSERT INTO eod_data VALUES('AMZN',20070205,37.25,37.42,36.77,37.16,6113490);
INSERT INTO eod_data VALUES('AMZN',20070206,37.20,38.41,37.08,38.27,8612704);
INSERT INTO eod_data VALUES('AMZN',20070207,38.49,39.52,38.40,38.98,10506579);
INSERT INTO eod_data VALUES('AMZN',20070208,38.95,39.51,38.67,39.10,5485265);
INSERT INTO eod_data VALUES('AMZN',20070209,39.19,39.31,38.66,38.72,5960232);
INSERT INTO eod_data VALUES('AMZN',20070212,38.79,38.99,38.36,38.85,3836064);
INSERT INTO eod_data VALUES('AMZN',20070213,38.85,39.61,38.85,39.31,4660639);
INSERT INTO eod_data VALUES('AMZN',20070214,39.23,40.28,39.14,40.14,6815385);
INSERT INTO eod_data VALUES('AMZN',20070215,40.14,40.32,39.86,40.06,5090382);
INSERT INTO eod_data VALUES('AMZN',20070216,39.90,40.44,39.87,40.33,4681497);
INSERT INTO eod_data VALUES('AMZN',20070220,40.13,41.74,40.00,41.51,8909809);
INSERT INTO eod_data VALUES('AMZN',20070221,41.19,41.32,40.92,41.26,4508515);
INSERT INTO eod_data VALUES('AMZN',20070222,41.40,42.00,40.89,41.00,4930195);
INSERT INTO eod_data VALUES('AMZN',20070223,41.00,41.20,40.74,40.78,6155674);
INSERT INTO eod_data VALUES('AMZN',20070226,40.86,41.20,40.40,40.88,4041247);
INSERT INTO eod_data VALUES('AMZN',20070227,40.19,40.54,38.78,38.83,8873794);
INSERT INTO eod_data VALUES('AMZN',20070228,38.91,39.58,38.08,39.14,7699344);
INSERT INTO eod_data VALUES('AMZN',20070301,38.30,39.32,38.05,38.85,9255868);
INSERT INTO eod_data VALUES('AMZN',20070302,38.32,38.87,37.69,37.69,7788102);
INSERT INTO eod_data VALUES('AMZN',20070305,37.15,38.32,37.04,37.05,9572584);
INSERT INTO eod_data VALUES('AMZN',20070306,37.69,38.66,37.41,38.58,12856567);
INSERT INTO eod_data VALUES('AMZN',20070307,38.68,39.32,38.28,38.36,8644609);
INSERT INTO eod_data VALUES('AMZN',20070308,38.77,39.22,37.98,38.10,7629786);
INSERT INTO eod_data VALUES('AMZN',20070309,38.48,38.89,38.00,38.84,6202503);
INSERT INTO eod_data VALUES('AMZN',20070312,38.64,39.05,38.38,38.81,4879546);
INSERT INTO eod_data VALUES('AMZN',20070313,38.30,38.88,37.69,37.82,5204016);
INSERT INTO eod_data VALUES('AMZN',20070314,37.76,38.22,37.26,38.08,8591814);
INSERT INTO eod_data VALUES('AMZN',20070315,38.10,38.29,37.55,37.78,7265614);
INSERT INTO eod_data VALUES('AMZN',20070316,37.72,38.08,37.52,37.85,6866246);
INSERT INTO eod_data VALUES('AMZN',20070319,38.00,38.54,38.00,38.50,4226510);
INSERT INTO eod_data VALUES('AMZN',20070320,38.53,38.69,38.23,38.58,3803209);
INSERT INTO eod_data VALUES('AMZN',20070321,38.55,39.80,38.31,39.68,4998813);
INSERT INTO eod_data VALUES('AMZN',20070322,39.56,39.80,38.91,39.49,5386403);
INSERT INTO eod_data VALUES('AMZN',20070323,39.50,39.60,38.98,38.98,2941846);
INSERT INTO eod_data VALUES('AMZN',20070326,38.98,39.05,38.43,39.01,3521180);
INSERT INTO eod_data VALUES('AMZN',20070327,38.82,39.42,38.76,39.37,3994537);
INSERT INTO eod_data VALUES('AMZN',20070328,39.09,39.51,38.74,39.34,6227918);
INSERT INTO eod_data VALUES('AMZN',20070329,39.65,39.92,39.30,39.81,6406583);
INSERT INTO eod_data VALUES('AMZN',20070330,39.89,40.24,39.42,39.79,5996823);
INSERT INTO eod_data VALUES('AMZN',20070402,39.79,40.47,39.55,40.42,7091398);
INSERT INTO eod_data VALUES('AMZN',20070403,40.42,41.38,40.40,41.19,5968492);
INSERT INTO eod_data VALUES('AMZN',20070404,41.22,41.55,40.92,41.53,4066520);
INSERT INTO eod_data VALUES('AMZN',20070405,41.57,41.76,41.44,41.68,3290494);
INSERT INTO eod_data VALUES('AMZN',20070409,41.72,42.14,41.61,41.66,4182692);
INSERT INTO eod_data VALUES('AMZN',20070410,41.57,41.96,41.46,41.86,3421874);
INSERT INTO eod_data VALUES('AMZN',20070411,41.73,41.87,41.24,41.68,5124457);
INSERT INTO eod_data VALUES('AMZN',20070412,41.73,42.37,41.40,42.27,4756085);
INSERT INTO eod_data VALUES('AMZN',20070413,42.19,42.50,41.93,42.41,3610495);
INSERT INTO eod_data VALUES('AMZN',20070416,43.77,45.30,43.67,45.20,13446410);
INSERT INTO eod_data VALUES('AMZN',20070417,45.28,45.32,44.75,45.07,7416630);
INSERT INTO eod_data VALUES('AMZN',20070418,44.80,45.15,44.63,44.99,4997302);
INSERT INTO eod_data VALUES('AMZN',20070419,44.61,45.15,44.41,44.64,4810410);
INSERT INTO eod_data VALUES('AMZN',20070420,45.07,45.17,44.52,44.95,6672586);
INSERT INTO eod_data VALUES('AMZN',20070423,44.27,44.81,44.16,44.77,7118544);
INSERT INTO eod_data VALUES('AMZN',20070424,44.75,45.00,44.43,44.75,21435248);
INSERT INTO eod_data VALUES('AMZN',20070425,53.12,57.18,52.95,56.81,104404592);
INSERT INTO eod_data VALUES('AMZN',20070426,56.50,63.04,56.07,62.78,62319560);
INSERT INTO eod_data VALUES('AMZN',20070427,61.24,63.84,60.62,62.60,50767608);
INSERT INTO eod_data VALUES('AMZN',20070430,61.91,62.44,61.18,61.33,24068486);
INSERT INTO eod_data VALUES('AMZN',20070501,61.12,62.04,60.28,61.19,18536788);
INSERT INTO eod_data VALUES('AMZN',20070502,61.68,62.25,60.90,61.18,14462141);
INSERT INTO eod_data VALUES('AMZN',20070503,61.08,62.54,60.76,62.19,13511753);
INSERT INTO eod_data VALUES('AMZN',20070504,62.39,63.75,62.35,63.23,14310630);
INSERT INTO eod_data VALUES('AMZN',20070507,62.45,63.23,60.71,60.82,14814070);
INSERT INTO eod_data VALUES('AMZN',20070508,60.54,61.84,59.70,61.83,13560994);
INSERT INTO eod_data VALUES('AMZN',20070509,62.00,62.95,61.30,62.85,8881384);
INSERT INTO eod_data VALUES('AMZN',20070510,62.44,62.65,60.85,60.92,10057149);
INSERT INTO eod_data VALUES('AMZN',20070511,60.96,61.60,60.56,61.56,8011871);
INSERT INTO eod_data VALUES('AMZN',20070514,61.63,61.74,60.60,61.70,7774512);
INSERT INTO eod_data VALUES('AMZN',20070515,61.40,61.97,60.52,60.58,8705528);
INSERT INTO eod_data VALUES('AMZN',20070516,61.02,63.34,60.10,63.22,14521211);
INSERT INTO eod_data VALUES('AMZN',20070517,62.88,63.52,62.02,62.17,11883418);
INSERT INTO eod_data VALUES('AMZN',20070518,62.48,63.30,62.28,63.30,9847302);
INSERT INTO eod_data VALUES('AMZN',20070521,63.58,68.68,63.30,68.30,36536524);
INSERT INTO eod_data VALUES('AMZN',20070522,68.48,69.07,67.21,68.88,17223428);
INSERT INTO eod_data VALUES('AMZN',20070523,69.21,73.31,68.79,69.00,42645640);
INSERT INTO eod_data VALUES('AMZN',20070524,69.04,70.42,67.71,69.35,23834226);
INSERT INTO eod_data VALUES('AMZN',20070525,69.69,69.70,68.25,68.55,9987271);
INSERT INTO eod_data VALUES('AMZN',20070529,68.43,69.78,67.72,69.63,11734474);
INSERT INTO eod_data VALUES('AMZN',20070530,69.06,70.08,68.86,69.86,10590222);
INSERT INTO eod_data VALUES('AMZN',20070531,70.68,70.74,68.57,69.14,9315133);
INSERT INTO eod_data VALUES('AMZN',20070601,68.93,69.30,68.35,68.58,7015785);
INSERT INTO eod_data VALUES('AMZN',20070604,68.25,70.65,67.65,70.42,11389393);
INSERT INTO eod_data VALUES('AMZN',20070605,71.10,74.24,70.86,73.65,30504950);
INSERT INTO eod_data VALUES('AMZN',20070606,73.14,73.75,71.86,72.29,15714742);
INSERT INTO eod_data VALUES('AMZN',20070607,72.57,74.72,70.88,72.04,24157468);
INSERT INTO eod_data VALUES('AMZN',20070608,72.47,73.24,71.05,73.24,10207933);
INSERT INTO eod_data VALUES('AMZN',20070611,73.00,73.05,71.00,71.17,11167433);
INSERT INTO eod_data VALUES('AMZN',20070612,70.44,70.76,69.42,70.07,11842611);
INSERT INTO eod_data VALUES('AMZN',20070613,70.76,71.89,69.25,70.89,11935353);
INSERT INTO eod_data VALUES('AMZN',20070614,70.90,72.12,70.80,71.94,8249333);
INSERT INTO eod_data VALUES('AMZN',20070615,72.85,72.87,71.19,72.40,9897941);
INSERT INTO eod_data VALUES('AMZN',20070618,72.34,72.64,71.40,71.83,7814784);
INSERT INTO eod_data VALUES('AMZN',20070619,71.55,71.66,69.68,69.81,11911841);
INSERT INTO eod_data VALUES('AMZN',20070620,70.25,70.50,69.05,69.10,9173876);
INSERT INTO eod_data VALUES('AMZN',20070621,69.16,69.77,68.66,69.67,7609848);
INSERT INTO eod_data VALUES('AMZN',20070622,69.55,69.88,68.42,68.86,8666671);
INSERT INTO eod_data VALUES('AMZN',20070625,69.35,69.63,68.30,68.66,7593979);
INSERT INTO eod_data VALUES('AMZN',20070626,68.53,68.63,67.38,67.48,11247961);
INSERT INTO eod_data VALUES('AMZN',20070627,66.96,68.21,66.71,68.14,8244080);
INSERT INTO eod_data VALUES('AMZN',20070628,68.46,70.23,68.15,68.89,9792499);
INSERT INTO eod_data VALUES('AMZN',20070629,69.03,69.19,68.15,68.41,5317593);
INSERT INTO eod_data VALUES('AMZN',20070702,68.83,69.71,68.20,69.61,4923762);
INSERT INTO eod_data VALUES('AMZN',20070703,70.04,70.05,69.02,69.45,2223453);
INSERT INTO eod_data VALUES('AMZN',20070705,69.27,69.65,68.06,68.73,4487996);
INSERT INTO eod_data VALUES('AMZN',20070706,68.75,69.30,68.01,68.97,4616591);
INSERT INTO eod_data VALUES('AMZN',20070709,69.38,72.35,69.02,72.07,14819543);
INSERT INTO eod_data VALUES('AMZN',20070710,71.62,71.94,70.07,70.28,8885987);
INSERT INTO eod_data VALUES('AMZN',20070711,70.58,71.65,70.15,70.73,6594964);
INSERT INTO eod_data VALUES('AMZN',20070712,71.24,73.57,70.73,72.79,11452247);
INSERT INTO eod_data VALUES('AMZN',20070713,73.08,75.35,72.97,75.10,12503987);
INSERT INTO eod_data VALUES('AMZN',20070716,74.73,74.84,73.00,73.69,8334591);
INSERT INTO eod_data VALUES('AMZN',20070717,74.39,74.52,73.59,73.79,6085873);
INSERT INTO eod_data VALUES('AMZN',20070718,73.27,73.49,72.25,73.32,6291724);
INSERT INTO eod_data VALUES('AMZN',20070719,74.19,74.32,73.12,73.35,5278241);
INSERT INTO eod_data VALUES('AMZN',20070720,72.99,72.96,70.50,71.63,9134583);
INSERT INTO eod_data VALUES('AMZN',20070723,71.76,72.67,70.85,71.74,9267706);
INSERT INTO eod_data VALUES('AMZN',20070724,71.02,72.16,68.85,69.25,26350816);
INSERT INTO eod_data VALUES('AMZN',20070725,84.67,88.80,83.65,86.18,60514276);
INSERT INTO eod_data VALUES('AMZN',20070726,85.02,89.00,83.43,84.01,23326964);
INSERT INTO eod_data VALUES('AMZN',20070727,84.39,85.33,82.48,84.04,13942590);
INSERT INTO eod_data VALUES('AMZN',20070730,83.03,84.05,81.51,82.70,12880155);
INSERT INTO eod_data VALUES('AMZN',20070731,83.70,83.73,78.00,78.54,14107020);
INSERT INTO eod_data VALUES('AMZN',20070801,78.10,78.15,75.06,77.31,16922204);
INSERT INTO eod_data VALUES('AMZN',20070802,77.80,79.76,76.12,79.71,10366601);
INSERT INTO eod_data VALUES('AMZN',20070803,79.38,80.75,76.71,76.80,7987976);
INSERT INTO eod_data VALUES('AMZN',20070806,77.55,79.00,76.60,79.00,9005183);
INSERT INTO eod_data VALUES('AMZN',20070807,78.45,80.00,77.89,79.14,8067577);
INSERT INTO eod_data VALUES('AMZN',20070808,79.80,79.88,76.56,77.78,8245227);
INSERT INTO eod_data VALUES('AMZN',20070809,76.21,77.26,74.11,74.11,8349510);
INSERT INTO eod_data VALUES('AMZN',20070810,73.15,76.50,72.37,74.78,9067571);
INSERT INTO eod_data VALUES('AMZN',20070813,75.96,76.32,74.70,74.87,6069952);
INSERT INTO eod_data VALUES('AMZN',20070814,74.79,74.79,72.92,73.45,5946273);
INSERT INTO eod_data VALUES('AMZN',20070815,73.19,75.15,72.26,72.38,6375840);
INSERT INTO eod_data VALUES('AMZN',20070816,71.96,73.24,70.05,72.79,10789226);
INSERT INTO eod_data VALUES('AMZN',20070817,74.49,75.04,73.11,75.02,7243745);
INSERT INTO eod_data VALUES('AMZN',20070820,74.98,75.28,73.80,74.70,5917172);
INSERT INTO eod_data VALUES('AMZN',20070821,74.21,77.83,74.09,77.49,8432279);
INSERT INTO eod_data VALUES('AMZN',20070822,78.10,79.49,77.84,78.50,6853563);
INSERT INTO eod_data VALUES('AMZN',20070823,78.96,79.00,76.51,77.30,5667890);
INSERT INTO eod_data VALUES('AMZN',20070824,76.81,79.40,76.69,79.25,5666404);
INSERT INTO eod_data VALUES('ANF',19961002,13.13,13.13,12.56,12.63,473600);
INSERT INTO eod_data VALUES('ANF',19961003,12.50,12.50,11.88,11.88,573600);
INSERT INTO eod_data VALUES('ANF',19961004,11.88,11.88,11.13,11.19,708200);
INSERT INTO eod_data VALUES('ANF',19961007,11.06,11.75,11.00,11.56,688600);
INSERT INTO eod_data VALUES('ANF',19961008,11.63,11.63,11.31,11.56,723200);
INSERT INTO eod_data VALUES('ANF',19961009,11.50,11.56,11.38,11.50,185600);
INSERT INTO eod_data VALUES('ANF',19961010,11.50,11.63,11.44,11.56,439200);
INSERT INTO eod_data VALUES('ANF',19961011,11.50,11.56,11.38,11.38,156600);
INSERT INTO eod_data VALUES('ANF',19961014,11.38,11.88,11.31,11.81,266400);
INSERT INTO eod_data VALUES('ANF',19961015,11.94,12.38,11.94,12.31,361600);
INSERT INTO eod_data VALUES('ANF',19961016,12.25,12.25,12.13,12.25,319600);
INSERT INTO eod_data VALUES('ANF',19961017,12.25,13.50,12.25,13.00,401400);
INSERT INTO eod_data VALUES('ANF',19961018,13.06,13.06,12.94,13.00,175600);
INSERT INTO eod_data VALUES('ANF',19961021,13.00,13.38,12.75,12.81,399400);
INSERT INTO eod_data VALUES('ANF',19961022,12.75,12.75,12.00,12.00,197000);
INSERT INTO eod_data VALUES('ANF',19961023,12.00,12.00,11.50,11.63,188800);
INSERT INTO eod_data VALUES('ANF',19961024,11.63,11.69,11.50,11.69,163600);
INSERT INTO eod_data VALUES('ANF',19961025,11.69,11.94,11.69,11.81,140400);
INSERT INTO eod_data VALUES('ANF',19961028,11.88,11.88,11.19,11.31,258400);
INSERT INTO eod_data VALUES('ANF',19961029,11.00,11.50,10.88,11.38,488800);
INSERT INTO eod_data VALUES('ANF',19961030,11.44,11.44,11.00,11.13,182200);
INSERT INTO eod_data VALUES('ANF',19961031,11.13,11.13,10.94,11.00,503200);
INSERT INTO eod_data VALUES('ANF',19961101,10.94,10.94,10.75,10.88,365400);
INSERT INTO eod_data VALUES('ANF',19961104,11.00,11.06,10.81,10.88,96400);
INSERT INTO eod_data VALUES('ANF',19961105,11.00,11.44,11.00,11.38,618800);
INSERT INTO eod_data VALUES('ANF',19961106,11.31,11.38,11.19,11.19,212800);
INSERT INTO eod_data VALUES('ANF',19961107,11.06,11.88,11.06,11.88,287600);
INSERT INTO eod_data VALUES('ANF',19961108,11.75,11.88,11.75,11.81,216200);
INSERT INTO eod_data VALUES('ANF',19961111,11.88,11.94,11.75,11.75,62000);
INSERT INTO eod_data VALUES('ANF',19961112,11.69,11.69,11.25,11.31,116400);
INSERT INTO eod_data VALUES('ANF',19961113,11.19,11.19,11.00,11.13,38800);
INSERT INTO eod_data VALUES('ANF',19961114,11.06,11.06,10.56,10.63,513400);
INSERT INTO eod_data VALUES('ANF',19961115,10.63,10.63,10.50,10.56,540200);
INSERT INTO eod_data VALUES('ANF',19961118,10.56,10.75,10.44,10.75,477000);
INSERT INTO eod_data VALUES('ANF',19961119,11.00,11.25,10.44,10.44,1090800);
INSERT INTO eod_data VALUES('ANF',19961120,10.50,10.50,9.56,9.81,965400);
INSERT INTO eod_data VALUES('ANF',19961121,9.63,9.63,8.81,9.19,853200);
INSERT INTO eod_data VALUES('ANF',19961122,9.31,9.50,9.31,9.44,486600);
INSERT INTO eod_data VALUES('ANF',19961125,9.44,9.44,9.31,9.31,100400);
INSERT INTO eod_data VALUES('ANF',19961126,9.25,9.31,9.06,9.19,91000);
INSERT INTO eod_data VALUES('ANF',19961127,9.13,9.19,9.06,9.19,102000);
INSERT INTO eod_data VALUES('ANF',19961129,9.13,9.19,9.13,9.19,25400);
INSERT INTO eod_data VALUES('ANF',19961202,9.31,10.25,9.31,10.13,245400);
INSERT INTO eod_data VALUES('ANF',19961203,10.19,10.31,9.88,10.00,241400);
INSERT INTO eod_data VALUES('ANF',19961204,10.00,10.00,9.63,9.75,115600);
INSERT INTO eod_data VALUES('ANF',19961205,9.69,9.88,9.69,9.88,118800);
INSERT INTO eod_data VALUES('ANF',19961206,9.81,9.94,9.50,9.81,180800);
INSERT INTO eod_data VALUES('ANF',19961209,9.81,9.94,9.75,9.94,38600);
INSERT INTO eod_data VALUES('ANF',19961210,9.88,9.88,9.69,9.75,63400);
INSERT INTO eod_data VALUES('ANF',19961211,9.63,9.63,9.56,9.63,59800);
INSERT INTO eod_data VALUES('ANF',19961212,9.63,9.69,9.25,9.25,54800);
INSERT INTO eod_data VALUES('ANF',19961213,9.31,9.38,9.31,9.31,17600);
INSERT INTO eod_data VALUES('ANF',19961216,9.25,9.25,9.00,9.00,36800);
INSERT INTO eod_data VALUES('ANF',19961217,8.88,8.94,8.56,8.56,78400);
INSERT INTO eod_data VALUES('ANF',19961218,8.50,8.50,8.38,8.38,46600);
INSERT INTO eod_data VALUES('ANF',19961219,8.38,8.38,8.00,8.06,115600);
INSERT INTO eod_data VALUES('ANF',19961220,8.00,8.31,7.88,8.25,500200);
INSERT INTO eod_data VALUES('ANF',19961223,8.25,8.31,8.13,8.31,448000);
INSERT INTO eod_data VALUES('ANF',19961224,8.38,9.00,8.38,8.88,268000);
INSERT INTO eod_data VALUES('ANF',19961226,8.88,8.88,8.75,8.75,143200);
INSERT INTO eod_data VALUES('ANF',19961227,8.69,8.69,8.31,8.38,99200);
INSERT INTO eod_data VALUES('ANF',19961230,8.31,8.38,8.06,8.19,131200);
INSERT INTO eod_data VALUES('ANF',19961231,8.19,8.25,8.13,8.25,127200);
INSERT INTO eod_data VALUES('ANF',19970102,8.31,8.31,8.06,8.19,56200);
INSERT INTO eod_data VALUES('ANF',19970103,8.19,8.25,8.06,8.19,52000);
INSERT INTO eod_data VALUES('ANF',19970106,8.06,8.13,6.56,6.75,924800);
INSERT INTO eod_data VALUES('ANF',19970107,6.75,6.75,6.38,6.50,1021600);
INSERT INTO eod_data VALUES('ANF',19970108,6.50,6.75,6.31,6.31,464400);
INSERT INTO eod_data VALUES('ANF',19970109,7.25,7.25,6.94,7.13,1101600);
INSERT INTO eod_data VALUES('ANF',19970110,7.19,8.31,7.19,8.13,856000);
INSERT INTO eod_data VALUES('ANF',19970113,8.13,8.13,8.00,8.06,66200);
INSERT INTO eod_data VALUES('ANF',19970114,8.00,8.00,7.69,7.69,130200);
INSERT INTO eod_data VALUES('ANF',19970115,7.75,7.75,7.38,7.44,358000);
INSERT INTO eod_data VALUES('ANF',19970116,7.50,7.69,7.50,7.56,141800);
INSERT INTO eod_data VALUES('ANF',19970117,7.50,7.88,7.50,7.88,234400);
INSERT INTO eod_data VALUES('ANF',19970120,7.88,7.94,7.88,7.88,67400);
INSERT INTO eod_data VALUES('ANF',19970121,7.88,7.88,7.75,7.81,106000);
INSERT INTO eod_data VALUES('ANF',19970122,7.81,7.81,7.63,7.69,130200);
INSERT INTO eod_data VALUES('ANF',19970123,7.69,7.69,7.50,7.50,49200);
INSERT INTO eod_data VALUES('ANF',19970124,7.50,7.56,7.38,7.50,143000);
INSERT INTO eod_data VALUES('ANF',19970127,7.50,7.50,7.19,7.25,139000);
INSERT INTO eod_data VALUES('ANF',19970128,7.25,7.25,7.06,7.13,198400);
INSERT INTO eod_data VALUES('ANF',19970129,7.13,7.19,7.06,7.13,343600);
INSERT INTO eod_data VALUES('ANF',19970130,7.25,7.38,6.94,7.06,440800);
INSERT INTO eod_data VALUES('ANF',19970131,7.00,7.25,6.88,6.88,558600);
INSERT INTO eod_data VALUES('ANF',19970203,6.81,6.81,6.50,6.63,905600);
INSERT INTO eod_data VALUES('ANF',19970204,6.63,6.94,6.25,6.88,477200);
INSERT INTO eod_data VALUES('ANF',19970205,6.88,7.13,6.81,6.81,751200);
INSERT INTO eod_data VALUES('ANF',19970206,6.75,6.88,6.63,6.81,118400);
INSERT INTO eod_data VALUES('ANF',19970207,6.81,6.88,6.81,6.81,50800);
INSERT INTO eod_data VALUES('ANF',19970210,6.81,6.88,6.56,6.75,119000);
INSERT INTO eod_data VALUES('ANF',19970211,6.75,6.75,6.63,6.69,77600);
INSERT INTO eod_data VALUES('ANF',19970212,6.69,6.88,6.69,6.81,226600);
INSERT INTO eod_data VALUES('ANF',19970213,7.56,7.63,7.19,7.31,1219800);
INSERT INTO eod_data VALUES('ANF',19970214,7.44,7.50,7.31,7.50,585600);
INSERT INTO eod_data VALUES('ANF',19970218,7.50,7.50,7.31,7.38,96600);
INSERT INTO eod_data VALUES('ANF',19970219,7.44,7.75,7.31,7.63,373800);
INSERT INTO eod_data VALUES('ANF',19970220,7.69,7.88,7.63,7.81,432200);
INSERT INTO eod_data VALUES('ANF',19970221,7.81,8.44,7.81,8.31,618800);
INSERT INTO eod_data VALUES('ANF',19970224,8.31,8.81,8.31,8.81,643800);
INSERT INTO eod_data VALUES('ANF',19970225,9.19,9.19,8.63,8.63,610600);
INSERT INTO eod_data VALUES('ANF',19970226,8.69,8.75,8.63,8.63,170000);
INSERT INTO eod_data VALUES('ANF',19970227,8.63,8.81,8.63,8.69,231400);
INSERT INTO eod_data VALUES('ANF',19970228,8.63,8.69,8.50,8.69,148800);
INSERT INTO eod_data VALUES('ANF',19970303,8.63,8.63,8.44,8.44,537200);
INSERT INTO eod_data VALUES('ANF',19970304,8.38,8.50,8.38,8.44,215800);
INSERT INTO eod_data VALUES('ANF',19970305,8.44,8.50,8.31,8.31,137800);
INSERT INTO eod_data VALUES('ANF',19970306,8.25,8.44,8.25,8.44,434400);
INSERT INTO eod_data VALUES('ANF',19970307,8.38,8.44,8.38,8.38,57200);
INSERT INTO eod_data VALUES('ANF',19970310,8.31,8.44,8.25,8.31,93200);
INSERT INTO eod_data VALUES('ANF',19970311,8.25,8.31,8.25,8.25,53000);
INSERT INTO eod_data VALUES('ANF',19970312,8.25,8.44,8.13,8.38,302200);
INSERT INTO eod_data VALUES('ANF',19970313,8.38,8.38,8.13,8.13,88400);
INSERT INTO eod_data VALUES('ANF',19970314,8.13,8.31,8.13,8.19,52400);
INSERT INTO eod_data VALUES('ANF',19970317,8.13,8.38,8.06,8.31,241800);
INSERT INTO eod_data VALUES('ANF',19970318,8.38,8.38,8.25,8.31,35400);
INSERT INTO eod_data VALUES('ANF',19970319,8.25,8.25,8.06,8.06,42200);
INSERT INTO eod_data VALUES('ANF',19970320,8.06,8.06,7.88,7.94,185400);
INSERT INTO eod_data VALUES('ANF',19970321,7.88,8.06,7.88,7.94,57000);
INSERT INTO eod_data VALUES('ANF',19970324,8.00,8.00,7.75,7.94,113600);
INSERT INTO eod_data VALUES('ANF',19970325,7.88,8.00,7.88,7.88,47400);
INSERT INTO eod_data VALUES('ANF',19970326,7.88,7.94,7.75,7.75,131000);
INSERT INTO eod_data VALUES('ANF',19970327,7.75,7.75,7.56,7.69,64400);
INSERT INTO eod_data VALUES('ANF',19970331,7.63,7.69,7.56,7.63,72400);
INSERT INTO eod_data VALUES('ANF',19970401,7.69,7.69,7.25,7.31,112800);
INSERT INTO eod_data VALUES('ANF',19970402,7.31,7.44,7.19,7.38,140200);
INSERT INTO eod_data VALUES('ANF',19970403,7.31,7.31,7.00,7.00,194400);
INSERT INTO eod_data VALUES('ANF',19970404,6.94,7.50,6.94,7.50,101600);
INSERT INTO eod_data VALUES('ANF',19970407,7.50,7.69,7.50,7.56,42800);
INSERT INTO eod_data VALUES('ANF',19970408,7.56,7.63,7.38,7.38,74800);
INSERT INTO eod_data VALUES('ANF',19970409,7.44,7.44,7.31,7.31,46400);
INSERT INTO eod_data VALUES('ANF',19970410,7.38,7.38,7.13,7.25,59400);
INSERT INTO eod_data VALUES('ANF',19970411,7.25,7.25,7.00,7.00,55800);
INSERT INTO eod_data VALUES('ANF',19970414,7.06,7.06,6.38,6.50,269000);
INSERT INTO eod_data VALUES('ANF',19970415,6.50,6.56,6.44,6.56,1060800);
INSERT INTO eod_data VALUES('ANF',19970416,6.50,6.50,6.44,6.44,92800);
INSERT INTO eod_data VALUES('ANF',19970417,6.50,6.94,6.50,6.69,346800);
INSERT INTO eod_data VALUES('ANF',19970418,6.69,6.69,6.50,6.69,32200);
INSERT INTO eod_data VALUES('ANF',19970421,6.69,6.69,6.56,6.56,114000);
INSERT INTO eod_data VALUES('ANF',19970422,6.75,7.00,6.63,7.00,597600);
INSERT INTO eod_data VALUES('ANF',19970423,6.81,7.31,6.81,7.25,641800);
INSERT INTO eod_data VALUES('ANF',19970424,7.31,7.38,7.06,7.13,336600);
INSERT INTO eod_data VALUES('ANF',19970425,7.06,7.06,6.88,7.00,120200);
INSERT INTO eod_data VALUES('ANF',19970428,7.00,7.06,6.94,7.00,38800);
INSERT INTO eod_data VALUES('ANF',19970429,7.13,7.13,7.00,7.00,284400);
INSERT INTO eod_data VALUES('ANF',19970430,7.06,7.38,7.06,7.31,146600);
INSERT INTO eod_data VALUES('ANF',19970501,7.44,7.50,7.38,7.44,53200);
INSERT INTO eod_data VALUES('ANF',19970502,7.50,7.69,7.50,7.63,83200);
INSERT INTO eod_data VALUES('ANF',19970505,7.63,8.06,7.63,8.00,51600);
INSERT INTO eod_data VALUES('ANF',19970506,8.19,8.19,7.94,8.00,65400);
INSERT INTO eod_data VALUES('ANF',19970507,8.06,8.13,7.88,7.88,86000);
INSERT INTO eod_data VALUES('ANF',19970508,7.81,8.19,7.81,8.19,129200);
INSERT INTO eod_data VALUES('ANF',19970509,8.13,8.19,8.00,8.13,67600);
INSERT INTO eod_data VALUES('ANF',19970512,8.00,8.13,7.94,8.06,90000);
INSERT INTO eod_data VALUES('ANF',19970513,8.19,8.19,7.94,8.00,63600);
INSERT INTO eod_data VALUES('ANF',19970514,8.38,9.00,8.31,8.63,959800);
INSERT INTO eod_data VALUES('ANF',19970515,8.63,9.13,8.63,9.13,415000);
INSERT INTO eod_data VALUES('ANF',19970516,9.13,9.19,8.94,9.00,269200);
INSERT INTO eod_data VALUES('ANF',19970519,9.13,9.25,9.06,9.19,288600);
INSERT INTO eod_data VALUES('ANF',19970520,9.19,9.25,9.13,9.13,134600);
INSERT INTO eod_data VALUES('ANF',19970521,9.13,9.19,8.94,9.06,249600);
INSERT INTO eod_data VALUES('ANF',19970522,9.00,9.00,8.94,9.00,48200);
INSERT INTO eod_data VALUES('ANF',19970523,9.00,9.00,8.94,9.00,288200);
INSERT INTO eod_data VALUES('ANF',19970527,8.94,8.94,8.75,8.88,215400);
INSERT INTO eod_data VALUES('ANF',19970528,8.88,8.94,8.75,8.75,370800);
INSERT INTO eod_data VALUES('ANF',19970529,8.81,8.81,8.69,8.69,32200);
INSERT INTO eod_data VALUES('ANF',19970530,8.75,8.75,8.63,8.69,102200);
INSERT INTO eod_data VALUES('ANF',19970602,8.75,9.19,8.75,9.13,690200);
INSERT INTO eod_data VALUES('ANF',19970603,9.13,9.19,9.06,9.06,195000);
INSERT INTO eod_data VALUES('ANF',19970604,9.06,9.06,8.94,8.94,58600);
INSERT INTO eod_data VALUES('ANF',19970605,8.88,9.00,8.88,9.00,57000);
INSERT INTO eod_data VALUES('ANF',19970606,8.94,9.31,8.88,9.25,974200);
INSERT INTO eod_data VALUES('ANF',19970609,9.25,9.56,9.25,9.50,139800);
INSERT INTO eod_data VALUES('ANF',19970610,9.50,9.69,9.38,9.63,140200);
INSERT INTO eod_data VALUES('ANF',19970611,9.69,9.69,9.63,9.69,81400);
INSERT INTO eod_data VALUES('ANF',19970612,9.69,9.69,9.38,9.50,52400);
INSERT INTO eod_data VALUES('ANF',19970613,9.38,9.50,9.38,9.38,101600);
INSERT INTO eod_data VALUES('ANF',19970616,9.38,9.50,9.38,9.50,19600);
INSERT INTO eod_data VALUES('ANF',19970617,9.44,9.50,9.25,9.31,122600);
INSERT INTO eod_data VALUES('ANF',19970618,9.19,9.31,9.13,9.31,35200);
INSERT INTO eod_data VALUES('ANF',19970619,9.25,9.25,9.06,9.13,69200);
INSERT INTO eod_data VALUES('ANF',19970620,9.19,9.19,8.94,9.00,120400);
INSERT INTO eod_data VALUES('ANF',19970623,9.00,9.00,8.69,8.69,114200);
INSERT INTO eod_data VALUES('ANF',19970624,8.75,8.75,8.50,8.63,197200);
INSERT INTO eod_data VALUES('ANF',19970625,8.69,8.84,8.69,8.81,22200);
INSERT INTO eod_data VALUES('ANF',19970626,8.75,8.75,8.44,8.63,92400);
INSERT INTO eod_data VALUES('ANF',19970627,8.75,8.81,8.69,8.78,111200);
INSERT INTO eod_data VALUES('ANF',19970630,8.75,9.25,8.75,9.13,117800);
INSERT INTO eod_data VALUES('ANF',19970701,9.19,9.50,9.19,9.50,472800);
INSERT INTO eod_data VALUES('ANF',19970702,9.75,10.13,9.75,10.13,492800);
INSERT INTO eod_data VALUES('ANF',19970703,10.00,10.06,9.94,9.94,145200);
INSERT INTO eod_data VALUES('ANF',19970707,9.94,10.25,9.94,10.25,358200);
INSERT INTO eod_data VALUES('ANF',19970708,10.19,10.31,10.06,10.19,108200);
INSERT INTO eod_data VALUES('ANF',19970709,10.19,10.19,9.94,9.94,99400);
INSERT INTO eod_data VALUES('ANF',19970710,9.88,10.06,9.88,10.00,132400);
INSERT INTO eod_data VALUES('ANF',19970711,10.00,10.13,9.88,10.00,201600);
INSERT INTO eod_data VALUES('ANF',19970714,9.88,9.88,9.06,9.13,600000);
INSERT INTO eod_data VALUES('ANF',19970715,9.25,9.31,9.13,9.19,672400);
INSERT INTO eod_data VALUES('ANF',19970716,9.31,9.44,9.19,9.41,247400);
INSERT INTO eod_data VALUES('ANF',19970717,9.44,9.69,9.44,9.47,201600);
INSERT INTO eod_data VALUES('ANF',19970718,9.47,9.50,9.38,9.44,86200);
INSERT INTO eod_data VALUES('ANF',19970721,9.44,9.50,9.38,9.38,86400);
INSERT INTO eod_data VALUES('ANF',19970722,9.44,9.56,9.38,9.50,87400);
INSERT INTO eod_data VALUES('ANF',19970723,9.50,9.88,9.44,9.81,166200);
INSERT INTO eod_data VALUES('ANF',19970724,9.88,10.13,9.88,10.13,71000);
INSERT INTO eod_data VALUES('ANF',19970725,10.19,10.25,9.94,9.97,63400);
INSERT INTO eod_data VALUES('ANF',19970728,10.00,10.00,9.75,9.88,94800);
INSERT INTO eod_data VALUES('ANF',19970729,9.81,10.00,9.81,9.91,162200);
INSERT INTO eod_data VALUES('ANF',19970730,10.00,10.03,9.88,10.00,157200);
INSERT INTO eod_data VALUES('ANF',19970731,10.00,10.06,9.81,9.94,240200);
INSERT INTO eod_data VALUES('ANF',19970801,9.94,9.94,9.47,9.69,163400);
INSERT INTO eod_data VALUES('ANF',19970804,9.75,9.75,9.59,9.63,141600);
INSERT INTO eod_data VALUES('ANF',19970805,9.75,10.19,9.75,10.13,347200);
INSERT INTO eod_data VALUES('ANF',19970806,10.06,10.56,10.03,10.50,336400);
INSERT INTO eod_data VALUES('ANF',19970807,10.50,10.50,10.38,10.44,179800);
INSERT INTO eod_data VALUES('ANF',19970808,10.31,10.44,10.13,10.34,306800);
INSERT INTO eod_data VALUES('ANF',19970811,10.22,10.63,10.16,10.63,641600);
INSERT INTO eod_data VALUES('ANF',19970812,10.94,11.31,10.63,11.06,1617800);
INSERT INTO eod_data VALUES('ANF',19970813,11.13,11.19,10.75,11.00,496000);
INSERT INTO eod_data VALUES('ANF',19970814,11.03,11.19,10.63,10.63,133400);
INSERT INTO eod_data VALUES('ANF',19970815,10.69,10.69,10.19,10.38,254400);
INSERT INTO eod_data VALUES('ANF',19970818,10.44,10.50,10.13,10.44,257600);
INSERT INTO eod_data VALUES('ANF',19970819,10.47,11.00,10.47,10.94,126600);
INSERT INTO eod_data VALUES('ANF',19970820,10.94,11.69,10.94,11.19,208600);
INSERT INTO eod_data VALUES('ANF',19970821,11.25,11.25,10.97,10.97,58200);
INSERT INTO eod_data VALUES('ANF',19970822,10.72,11.13,10.72,10.94,61200);
INSERT INTO eod_data VALUES('ANF',19970825,11.00,11.75,10.81,10.81,272400);
INSERT INTO eod_data VALUES('ANF',19970826,10.81,11.56,10.81,11.31,236200);
INSERT INTO eod_data VALUES('ANF',19970827,11.25,12.13,11.25,12.00,428400);
INSERT INTO eod_data VALUES('ANF',19970828,11.94,11.97,11.63,11.94,66200);
INSERT INTO eod_data VALUES('ANF',19970829,11.97,12.00,11.91,12.00,33600);
INSERT INTO eod_data VALUES('ANF',19970902,12.06,12.56,12.00,12.50,157400);
INSERT INTO eod_data VALUES('ANF',19970903,12.50,12.69,12.25,12.44,246800);
INSERT INTO eod_data VALUES('ANF',19970904,12.50,12.88,12.31,12.34,196400);
INSERT INTO eod_data VALUES('ANF',19970905,12.41,12.53,12.28,12.44,81400);
INSERT INTO eod_data VALUES('ANF',19970908,12.56,12.56,12.31,12.41,53400);
INSERT INTO eod_data VALUES('ANF',19970909,12.47,12.59,12.38,12.59,107600);
INSERT INTO eod_data VALUES('ANF',19970910,12.63,12.88,12.56,12.69,151800);
INSERT INTO eod_data VALUES('ANF',19970911,12.75,13.38,12.75,13.09,350200);
INSERT INTO eod_data VALUES('ANF',19970912,13.06,13.44,13.03,13.44,301400);
INSERT INTO eod_data VALUES('ANF',19970915,13.38,13.47,13.16,13.22,111400);
INSERT INTO eod_data VALUES('ANF',19970916,13.16,13.31,13.13,13.31,99000);
INSERT INTO eod_data VALUES('ANF',19970917,13.31,13.31,12.81,13.00,137200);
INSERT INTO eod_data VALUES('ANF',19970918,13.13,13.53,13.06,13.41,192800);
INSERT INTO eod_data VALUES('ANF',19970919,13.34,13.66,13.34,13.63,161200);
INSERT INTO eod_data VALUES('ANF',19970922,13.56,13.56,13.25,13.25,96000);
INSERT INTO eod_data VALUES('ANF',19970923,13.31,13.31,13.00,13.03,537600);
INSERT INTO eod_data VALUES('ANF',19970924,13.00,13.00,12.19,12.63,391800);
INSERT INTO eod_data VALUES('ANF',19970925,12.56,12.75,12.56,12.63,319600);
INSERT INTO eod_data VALUES('ANF',19970926,12.63,12.94,12.63,12.94,93000);
INSERT INTO eod_data VALUES('ANF',19970929,12.88,13.44,12.81,13.44,180400);
INSERT INTO eod_data VALUES('ANF',19970930,13.44,13.44,13.00,13.13,79400);
INSERT INTO eod_data VALUES('ANF',19971001,13.00,13.03,12.94,13.03,17000);
INSERT INTO eod_data VALUES('ANF',19971002,12.97,13.19,12.81,13.19,47400);
INSERT INTO eod_data VALUES('ANF',19971003,13.25,13.44,13.22,13.38,78200);
INSERT INTO eod_data VALUES('ANF',19971006,13.31,14.00,13.00,13.50,111600);
INSERT INTO eod_data VALUES('ANF',19971007,13.44,13.44,12.94,13.00,130200);
INSERT INTO eod_data VALUES('ANF',19971008,12.94,12.94,12.41,12.47,112400);
INSERT INTO eod_data VALUES('ANF',19971009,12.34,12.34,12.00,12.22,173800);
INSERT INTO eod_data VALUES('ANF',19971010,12.22,12.22,12.06,12.06,64000);
INSERT INTO eod_data VALUES('ANF',19971013,12.00,12.25,11.88,12.19,190000);
INSERT INTO eod_data VALUES('ANF',19971014,12.22,12.38,12.16,12.16,46000);
INSERT INTO eod_data VALUES('ANF',19971015,12.19,12.19,11.84,11.88,59400);
INSERT INTO eod_data VALUES('ANF',19971016,11.94,12.00,11.44,11.59,90800);
INSERT INTO eod_data VALUES('ANF',19971017,11.53,11.56,11.34,11.56,84400);
INSERT INTO eod_data VALUES('ANF',19971020,11.63,11.88,11.56,11.88,42200);
INSERT INTO eod_data VALUES('ANF',19971021,11.81,12.00,11.63,11.63,114200);
INSERT INTO eod_data VALUES('ANF',19971022,11.25,11.66,11.25,11.41,127600);
INSERT INTO eod_data VALUES('ANF',19971023,11.16,11.47,11.13,11.47,237800);
INSERT INTO eod_data VALUES('ANF',19971024,12.00,12.13,11.81,11.88,399400);
INSERT INTO eod_data VALUES('ANF',19971027,11.63,11.78,10.88,10.91,165000);
INSERT INTO eod_data VALUES('ANF',19971028,10.88,11.19,10.50,10.50,245000);
INSERT INTO eod_data VALUES('ANF',19971029,10.69,11.75,10.69,11.75,183200);
INSERT INTO eod_data VALUES('ANF',19971030,11.63,11.88,11.31,11.88,229400);
INSERT INTO eod_data VALUES('ANF',19971031,11.94,13.00,11.94,13.00,458600);
INSERT INTO eod_data VALUES('ANF',19971103,12.94,13.25,12.94,13.09,194000);
INSERT INTO eod_data VALUES('ANF',19971104,13.09,13.09,12.84,12.84,121600);
INSERT INTO eod_data VALUES('ANF',19971105,12.84,12.97,12.75,12.91,74000);
INSERT INTO eod_data VALUES('ANF',19971106,13.00,13.00,12.91,13.00,54200);
INSERT INTO eod_data VALUES('ANF',19971107,12.94,12.94,12.75,12.88,90400);
INSERT INTO eod_data VALUES('ANF',19971110,12.94,13.53,12.94,13.25,389000);
INSERT INTO eod_data VALUES('ANF',19971111,13.28,13.28,13.06,13.25,92600);
INSERT INTO eod_data VALUES('ANF',19971112,14.38,15.63,14.31,15.06,1195000);
INSERT INTO eod_data VALUES('ANF',19971113,15.09,16.56,15.03,15.78,548200);
INSERT INTO eod_data VALUES('ANF',19971114,15.81,16.03,14.94,15.00,234800);
INSERT INTO eod_data VALUES('ANF',19971117,15.06,15.69,15.06,15.31,315600);
INSERT INTO eod_data VALUES('ANF',19971118,15.31,15.81,15.25,15.81,340200);
INSERT INTO eod_data VALUES('ANF',19971119,15.81,16.69,15.72,16.63,238000);
INSERT INTO eod_data VALUES('ANF',19971120,16.81,18.06,16.75,17.13,715600);
INSERT INTO eod_data VALUES('ANF',19971121,16.81,16.81,15.97,16.22,532200);
INSERT INTO eod_data VALUES('ANF',19971124,16.09,16.25,15.13,15.13,226000);
INSERT INTO eod_data VALUES('ANF',19971125,15.25,15.34,14.31,14.63,969600);
INSERT INTO eod_data VALUES('ANF',19971126,15.13,15.25,14.84,14.88,177400);
INSERT INTO eod_data VALUES('ANF',19971128,14.94,15.22,14.94,14.97,162400);
INSERT INTO eod_data VALUES('ANF',19971201,15.09,15.25,15.03,15.19,665000);
INSERT INTO eod_data VALUES('ANF',19971202,15.22,15.22,14.81,14.84,205600);
INSERT INTO eod_data VALUES('ANF',19971203,14.81,14.97,14.75,14.88,312000);
INSERT INTO eod_data VALUES('ANF',19971204,15.00,15.56,14.78,14.97,339400);
INSERT INTO eod_data VALUES('ANF',19971205,14.97,15.31,14.75,15.31,401000);
INSERT INTO eod_data VALUES('ANF',19971208,15.50,16.28,15.50,15.56,380000);
INSERT INTO eod_data VALUES('ANF',19971209,15.50,16.00,15.31,16.00,359600);
INSERT INTO eod_data VALUES('ANF',19971210,15.63,15.94,15.63,15.72,203600);
INSERT INTO eod_data VALUES('ANF',19971211,15.66,15.66,15.03,15.63,365800);
INSERT INTO eod_data VALUES('ANF',19971212,15.63,16.94,15.63,16.38,540400);
INSERT INTO eod_data VALUES('ANF',19971215,16.00,16.06,14.94,15.19,462600);
INSERT INTO eod_data VALUES('ANF',19971216,15.38,15.38,15.06,15.19,101800);
INSERT INTO eod_data VALUES('ANF',19971217,15.31,15.63,15.09,15.13,138000);
INSERT INTO eod_data VALUES('ANF',19971218,15.13,15.13,13.50,13.75,546800);
INSERT INTO eod_data VALUES('ANF',19971219,13.63,14.50,13.63,14.34,238600);
INSERT INTO eod_data VALUES('ANF',19971222,14.34,14.34,13.69,14.13,154800);
INSERT INTO eod_data VALUES('ANF',19971223,14.25,14.38,14.03,14.31,149400);
INSERT INTO eod_data VALUES('ANF',19971224,14.34,15.31,14.34,14.94,149200);
INSERT INTO eod_data VALUES('ANF',19971226,15.06,15.47,14.88,15.00,98600);
INSERT INTO eod_data VALUES('ANF',19971229,15.03,15.25,14.63,15.00,249800);
INSERT INTO eod_data VALUES('ANF',19971230,15.00,15.31,14.75,15.19,378600);
INSERT INTO eod_data VALUES('ANF',19971231,15.25,16.00,15.00,15.63,115000);
INSERT INTO eod_data VALUES('ANF',19980102,15.66,15.66,15.09,15.38,124400);
INSERT INTO eod_data VALUES('ANF',19980105,15.44,15.63,15.06,15.56,330600);
INSERT INTO eod_data VALUES('ANF',19980106,15.63,16.31,15.56,16.31,116200);
INSERT INTO eod_data VALUES('ANF',19980107,16.19,16.97,15.50,16.06,346200);
INSERT INTO eod_data VALUES('ANF',19980108,16.00,16.31,16.00,16.00,180600);
INSERT INTO eod_data VALUES('ANF',19980109,16.03,16.25,15.75,16.00,145000);
INSERT INTO eod_data VALUES('ANF',19980112,15.50,16.63,15.41,16.63,168200);
INSERT INTO eod_data VALUES('ANF',19980113,16.56,16.69,16.19,16.53,87600);
INSERT INTO eod_data VALUES('ANF',19980114,16.50,16.50,16.03,16.22,55800);
INSERT INTO eod_data VALUES('ANF',19980115,16.34,16.47,16.06,16.16,92600);
INSERT INTO eod_data VALUES('ANF',19980116,16.25,17.25,16.06,16.41,248800);
INSERT INTO eod_data VALUES('ANF',19980120,16.50,17.75,16.38,17.34,276000);
INSERT INTO eod_data VALUES('ANF',19980121,17.19,17.31,16.78,17.09,106200);
INSERT INTO eod_data VALUES('ANF',19980122,17.03,17.03,16.50,16.59,52800);
INSERT INTO eod_data VALUES('ANF',19980123,16.66,16.69,15.63,15.63,135800);
INSERT INTO eod_data VALUES('ANF',19980126,16.00,16.00,14.94,15.16,333600);
INSERT INTO eod_data VALUES('ANF',19980127,15.09,15.09,14.44,14.78,368000);
INSERT INTO eod_data VALUES('ANF',19980128,15.19,15.44,15.09,15.34,321400);
INSERT INTO eod_data VALUES('ANF',19980129,15.38,16.25,15.38,16.00,275400);
INSERT INTO eod_data VALUES('ANF',19980130,16.13,16.19,15.53,15.56,130200);
INSERT INTO eod_data VALUES('ANF',19980202,15.69,16.13,15.59,15.88,155200);
INSERT INTO eod_data VALUES('ANF',19980203,15.88,15.88,15.69,15.69,155200);
INSERT INTO eod_data VALUES('ANF',19980204,15.75,15.75,15.16,15.69,235000);
INSERT INTO eod_data VALUES('ANF',19980205,15.75,16.06,15.38,15.59,197600);
INSERT INTO eod_data VALUES('ANF',19980206,15.81,16.81,15.81,16.81,195000);
INSERT INTO eod_data VALUES('ANF',19980209,16.75,17.00,16.38,17.00,276200);
INSERT INTO eod_data VALUES('ANF',19980210,16.94,16.94,16.44,16.50,168000);
INSERT INTO eod_data VALUES('ANF',19980211,16.56,16.75,16.31,16.69,105800);
INSERT INTO eod_data VALUES('ANF',19980212,16.50,17.44,16.38,17.41,316600);
INSERT INTO eod_data VALUES('ANF',19980213,17.59,18.75,17.59,18.66,1115200);
INSERT INTO eod_data VALUES('ANF',19980217,19.38,19.38,18.19,18.28,1018000);
INSERT INTO eod_data VALUES('ANF',19980218,19.50,19.50,17.81,18.25,3115000);
INSERT INTO eod_data VALUES('ANF',19980219,18.13,18.25,17.50,17.81,678000);
INSERT INTO eod_data VALUES('ANF',19980220,17.84,17.88,17.06,17.66,845400);
INSERT INTO eod_data VALUES('ANF',19980223,17.75,17.88,17.31,17.31,319200);
INSERT INTO eod_data VALUES('ANF',19980224,17.81,17.88,17.13,17.22,281800);
INSERT INTO eod_data VALUES('ANF',19980225,17.25,17.56,17.16,17.41,309000);
INSERT INTO eod_data VALUES('ANF',19980226,17.22,17.56,17.16,17.47,237000);
INSERT INTO eod_data VALUES('ANF',19980227,17.38,17.44,17.06,17.25,115800);
INSERT INTO eod_data VALUES('ANF',19980302,17.19,17.69,17.03,17.50,206800);
INSERT INTO eod_data VALUES('ANF',19980303,17.56,18.25,17.56,18.03,330600);
INSERT INTO eod_data VALUES('ANF',19980304,18.03,18.31,17.88,18.19,143400);
INSERT INTO eod_data VALUES('ANF',19980305,18.13,18.81,17.75,18.59,280200);
INSERT INTO eod_data VALUES('ANF',19980306,18.63,19.47,18.50,18.84,362200);
INSERT INTO eod_data VALUES('ANF',19980309,18.91,19.31,18.84,19.06,253200);
INSERT INTO eod_data VALUES('ANF',19980310,19.19,19.88,18.94,19.69,596800);
INSERT INTO eod_data VALUES('ANF',19980311,20.00,20.06,19.72,19.78,330000);
INSERT INTO eod_data VALUES('ANF',19980312,19.72,21.25,19.66,21.03,583800);
INSERT INTO eod_data VALUES('ANF',19980313,21.03,22.19,21.03,21.38,670400);
INSERT INTO eod_data VALUES('ANF',19980316,21.41,21.88,21.25,21.25,707800);
INSERT INTO eod_data VALUES('ANF',19980317,21.19,22.25,21.19,22.25,1297400);
INSERT INTO eod_data VALUES('ANF',19980318,21.94,22.38,21.88,22.19,297600);
INSERT INTO eod_data VALUES('ANF',19980319,22.06,22.72,22.06,22.56,467800);
INSERT INTO eod_data VALUES('ANF',19980320,22.56,23.75,22.56,23.66,580800);
INSERT INTO eod_data VALUES('ANF',19980323,22.88,22.91,22.28,22.75,696400);
INSERT INTO eod_data VALUES('ANF',19980324,22.69,23.25,22.66,22.88,424600);
INSERT INTO eod_data VALUES('ANF',19980325,22.81,22.88,21.00,21.50,838800);
INSERT INTO eod_data VALUES('ANF',19980326,21.53,21.53,21.28,21.31,341800);
INSERT INTO eod_data VALUES('ANF',19980327,21.47,21.50,20.56,21.09,146600);
INSERT INTO eod_data VALUES('ANF',19980330,21.28,21.31,20.88,20.91,146600);
INSERT INTO eod_data VALUES('ANF',19980331,21.00,21.31,20.88,21.03,566800);
INSERT INTO eod_data VALUES('ANF',19980401,21.03,21.03,20.47,20.50,278000);
INSERT INTO eod_data VALUES('ANF',19980402,20.63,20.75,20.34,20.75,705200);
INSERT INTO eod_data VALUES('ANF',19980403,21.00,21.44,20.88,20.94,421800);
INSERT INTO eod_data VALUES('ANF',19980406,21.00,21.19,20.72,20.81,235800);
INSERT INTO eod_data VALUES('ANF',19980407,20.72,20.75,19.75,20.00,232600);
INSERT INTO eod_data VALUES('ANF',19980408,20.00,20.81,19.84,20.72,491200);
INSERT INTO eod_data VALUES('ANF',19980409,22.13,23.13,22.13,22.72,1088000);
INSERT INTO eod_data VALUES('ANF',19980413,22.84,22.84,22.00,22.13,282000);
INSERT INTO eod_data VALUES('ANF',19980414,22.16,22.47,21.75,21.91,367600);
INSERT INTO eod_data VALUES('ANF',19980415,21.75,21.75,20.97,21.44,433800);
INSERT INTO eod_data VALUES('ANF',19980416,21.31,21.44,20.63,21.03,236400);
INSERT INTO eod_data VALUES('ANF',19980417,21.03,21.03,20.72,20.84,273200);
INSERT INTO eod_data VALUES('ANF',19980420,20.97,21.84,20.94,21.50,410600);
INSERT INTO eod_data VALUES('ANF',19980421,21.63,22.19,21.56,22.00,579600);
INSERT INTO eod_data VALUES('ANF',19980422,22.13,22.25,21.28,21.50,343400);
INSERT INTO eod_data VALUES('ANF',19980423,21.41,21.75,21.28,21.50,528200);
INSERT INTO eod_data VALUES('ANF',19980424,21.44,21.50,21.31,21.41,220600);
INSERT INTO eod_data VALUES('ANF',19980427,21.22,21.22,20.56,20.75,283600);
INSERT INTO eod_data VALUES('ANF',19980428,20.84,21.34,20.82,21.34,646200);
INSERT INTO eod_data VALUES('ANF',19980429,21.34,21.63,21.31,21.53,846400);
INSERT INTO eod_data VALUES('ANF',19980430,21.56,22.38,21.56,22.25,341400);
INSERT INTO eod_data VALUES('ANF',19980501,22.25,22.25,22.06,22.25,364000);
INSERT INTO eod_data VALUES('ANF',19980504,22.63,23.09,22.63,22.97,504400);
INSERT INTO eod_data VALUES('ANF',19980505,23.44,24.00,22.63,22.84,316400);
INSERT INTO eod_data VALUES('ANF',19980506,23.44,24.00,22.63,23.06,551200);
INSERT INTO eod_data VALUES('ANF',19980507,23.50,23.63,22.13,22.59,874800);
INSERT INTO eod_data VALUES('ANF',19980508,22.63,22.88,22.25,22.47,544600);
INSERT INTO eod_data VALUES('ANF',19980511,22.50,22.69,21.81,21.91,561000);
INSERT INTO eod_data VALUES('ANF',19980512,21.91,21.91,21.06,21.19,1487800);
INSERT INTO eod_data VALUES('ANF',19980513,21.25,21.81,21.25,21.81,2976200);
INSERT INTO eod_data VALUES('ANF',19980514,20.97,21.38,20.44,20.75,6353200);
INSERT INTO eod_data VALUES('ANF',19980515,21.38,21.56,21.03,21.31,1990000);
INSERT INTO eod_data VALUES('ANF',19980518,21.06,21.22,20.91,20.91,1528200);
INSERT INTO eod_data VALUES('ANF',19980519,21.19,21.31,20.94,21.16,2155800);
INSERT INTO eod_data VALUES('ANF',19980520,21.19,21.63,21.19,21.34,2106600);
INSERT INTO eod_data VALUES('ANF',19980521,21.41,21.44,20.97,21.19,433200);
INSERT INTO eod_data VALUES('ANF',19980522,21.19,21.31,20.50,20.81,612800);
INSERT INTO eod_data VALUES('ANF',19980526,20.88,21.13,20.78,20.81,569400);
INSERT INTO eod_data VALUES('ANF',19980527,20.50,20.50,19.69,20.44,1486200);
INSERT INTO eod_data VALUES('ANF',19980528,20.38,20.75,20.38,20.56,981000);
INSERT INTO eod_data VALUES('ANF',19980529,20.75,21.25,20.59,21.13,1738200);
INSERT INTO eod_data VALUES('ANF',19980601,21.00,21.31,20.88,21.00,990000);
INSERT INTO eod_data VALUES('ANF',19980602,20.94,21.19,20.56,20.97,557400);
INSERT INTO eod_data VALUES('ANF',19980603,21.00,21.00,20.59,20.69,978800);
INSERT INTO eod_data VALUES('ANF',19980604,20.69,21.00,20.69,21.00,1182200);
INSERT INTO eod_data VALUES('ANF',19980605,20.94,21.34,20.88,21.22,946400);
INSERT INTO eod_data VALUES('ANF',19980608,21.31,22.19,21.31,22.19,2988400);
INSERT INTO eod_data VALUES('ANF',19980609,22.28,22.44,21.81,22.22,1177600);
INSERT INTO eod_data VALUES('ANF',19980610,22.22,22.25,21.88,21.88,2047200);
INSERT INTO eod_data VALUES('ANF',19980611,21.75,21.78,21.06,21.13,918400);
INSERT INTO eod_data VALUES('ANF',19980612,21.03,21.09,20.50,20.78,1010600);
INSERT INTO eod_data VALUES('ANF',19980615,20.63,20.69,20.25,20.34,902600);
INSERT INTO eod_data VALUES('ANF',19980616,20.34,20.34,19.75,20.00,1748600);
INSERT INTO eod_data VALUES('ANF',19980617,20.06,20.34,20.06,20.25,1806800);
INSERT INTO eod_data VALUES('ANF',19980618,20.19,20.25,20.00,20.13,585600);
INSERT INTO eod_data VALUES('ANF',19980619,20.13,20.19,19.94,20.03,737200);
INSERT INTO eod_data VALUES('ANF',19980622,20.03,20.03,19.69,19.84,1291800);
INSERT INTO eod_data VALUES('ANF',19980623,19.94,20.63,19.94,20.03,2365000);
INSERT INTO eod_data VALUES('ANF',19980624,20.25,20.75,20.25,20.75,1670400);
INSERT INTO eod_data VALUES('ANF',19980625,21.50,21.50,21.13,21.50,1409600);
INSERT INTO eod_data VALUES('ANF',19980626,21.69,21.69,21.44,21.47,740800);
INSERT INTO eod_data VALUES('ANF',19980629,21.47,21.94,21.47,21.47,1069200);
INSERT INTO eod_data VALUES('ANF',19980630,21.66,22.00,21.56,22.00,896800);
INSERT INTO eod_data VALUES('ANF',19980701,22.13,22.50,22.13,22.50,1163400);
INSERT INTO eod_data VALUES('ANF',19980702,22.75,23.13,22.75,22.88,724600);
INSERT INTO eod_data VALUES('ANF',19980706,23.00,23.91,23.00,23.44,1454800);
INSERT INTO eod_data VALUES('ANF',19980707,23.47,23.47,22.69,22.75,502000);
INSERT INTO eod_data VALUES('ANF',19980708,23.13,23.50,23.00,23.25,1176200);
INSERT INTO eod_data VALUES('ANF',19980709,23.34,23.63,22.63,22.63,681600);
INSERT INTO eod_data VALUES('ANF',19980710,22.75,22.78,22.13,22.44,511200);
INSERT INTO eod_data VALUES('ANF',19980713,22.50,22.81,22.38,22.41,466800);
INSERT INTO eod_data VALUES('ANF',19980714,22.44,23.47,22.22,23.25,1039400);
INSERT INTO eod_data VALUES('ANF',19980715,23.88,25.00,23.88,24.38,2759400);
INSERT INTO eod_data VALUES('ANF',19980716,24.50,24.88,24.19,24.28,1176400);
INSERT INTO eod_data VALUES('ANF',19980717,24.34,24.69,24.16,24.16,754000);
INSERT INTO eod_data VALUES('ANF',19980720,24.25,24.34,23.38,23.41,601800);
INSERT INTO eod_data VALUES('ANF',19980721,23.16,23.88,22.81,23.38,751000);
INSERT INTO eod_data VALUES('ANF',19980722,23.25,24.13,23.13,24.09,865200);
INSERT INTO eod_data VALUES('ANF',19980723,24.38,24.50,23.53,23.63,1023800);
INSERT INTO eod_data VALUES('ANF',19980724,23.75,24.09,22.75,23.25,1343000);
INSERT INTO eod_data VALUES('ANF',19980727,22.88,23.00,22.69,22.91,483600);
INSERT INTO eod_data VALUES('ANF',19980728,23.06,23.09,22.50,22.66,593200);
INSERT INTO eod_data VALUES('ANF',19980729,22.66,23.28,22.66,22.97,559400);
INSERT INTO eod_data VALUES('ANF',19980730,22.81,22.97,22.75,22.97,572000);
INSERT INTO eod_data VALUES('ANF',19980731,23.00,23.28,23.00,23.22,411000);
INSERT INTO eod_data VALUES('ANF',19980803,24.00,24.00,23.22,23.41,947000);
INSERT INTO eod_data VALUES('ANF',19980804,23.41,23.56,22.72,23.03,1097200);
INSERT INTO eod_data VALUES('ANF',19980805,22.81,23.56,22.28,22.50,947400);
INSERT INTO eod_data VALUES('ANF',19980806,22.38,22.75,22.31,22.53,744400);
INSERT INTO eod_data VALUES('ANF',19980807,23.00,23.50,22.63,23.25,724200);
INSERT INTO eod_data VALUES('ANF',19980810,24.00,24.47,23.50,24.16,1352600);
INSERT INTO eod_data VALUES('ANF',19980811,23.59,24.88,23.34,24.88,1021000);
INSERT INTO eod_data VALUES('ANF',19980812,25.75,26.38,25.38,25.72,4046000);
INSERT INTO eod_data VALUES('ANF',19980813,25.84,26.50,25.84,26.19,1949800);
INSERT INTO eod_data VALUES('ANF',19980814,26.50,26.81,26.00,26.09,1551800);
INSERT INTO eod_data VALUES('ANF',19980817,26.09,27.16,25.69,26.72,1401800);
INSERT INTO eod_data VALUES('ANF',19980818,26.72,27.75,26.69,26.97,1388800);
INSERT INTO eod_data VALUES('ANF',19980819,26.97,26.97,26.00,26.53,1369600);
INSERT INTO eod_data VALUES('ANF',19980820,26.13,26.88,26.13,26.88,680200);
INSERT INTO eod_data VALUES('ANF',19980821,26.75,26.81,25.75,26.41,1357400);
INSERT INTO eod_data VALUES('ANF',19980824,26.41,26.97,26.34,26.69,375400);
INSERT INTO eod_data VALUES('ANF',19980825,26.78,26.94,26.50,26.63,584200);
INSERT INTO eod_data VALUES('ANF',19980826,26.63,26.63,25.69,25.69,679800);
INSERT INTO eod_data VALUES('ANF',19980827,24.88,25.22,23.56,23.75,1592200);
INSERT INTO eod_data VALUES('ANF',19980828,24.00,24.38,23.00,23.75,2021000);
INSERT INTO eod_data VALUES('ANF',19980831,23.63,23.88,21.44,21.50,2011200);
INSERT INTO eod_data VALUES('ANF',19980901,21.63,21.84,20.00,21.00,4734800);
INSERT INTO eod_data VALUES('ANF',19980902,21.13,21.75,20.75,21.31,2281800);
INSERT INTO eod_data VALUES('ANF',19980903,21.25,23.13,21.13,22.44,1371200);
INSERT INTO eod_data VALUES('ANF',19980904,22.50,23.06,22.28,22.41,541800);
INSERT INTO eod_data VALUES('ANF',19980908,23.97,24.00,23.53,23.59,1287600);
INSERT INTO eod_data VALUES('ANF',19980909,24.00,24.19,23.50,23.69,1731800);
INSERT INTO eod_data VALUES('ANF',19980910,23.59,23.59,22.75,23.22,1000400);
INSERT INTO eod_data VALUES('ANF',19980911,23.25,24.00,22.94,23.63,438600);
INSERT INTO eod_data VALUES('ANF',19980914,24.50,25.38,24.38,24.38,1149400);
INSERT INTO eod_data VALUES('ANF',19980915,24.38,24.63,23.94,24.50,657800);
INSERT INTO eod_data VALUES('ANF',19980916,25.93,25.93,25.18,25.43,1878400);
INSERT INTO eod_data VALUES('ANF',19980917,25.03,26.59,24.56,25.59,3601600);
INSERT INTO eod_data VALUES('ANF',19980918,25.75,25.97,25.19,25.69,1179200);
INSERT INTO eod_data VALUES('ANF',19980921,24.75,24.81,24.16,24.41,1656600);
INSERT INTO eod_data VALUES('ANF',19980922,24.34,25.38,24.34,25.19,923400);
INSERT INTO eod_data VALUES('ANF',19980923,25.50,25.50,24.38,24.75,2001200);
INSERT INTO eod_data VALUES('ANF',19980924,24.66,24.66,22.50,24.00,3397000);
INSERT INTO eod_data VALUES('ANF',19980925,23.88,23.88,22.75,22.81,1306000);
INSERT INTO eod_data VALUES('ANF',19980928,23.03,23.25,20.78,21.72,1505800);
INSERT INTO eod_data VALUES('ANF',19980929,21.69,21.69,19.91,20.94,2926200);
INSERT INTO eod_data VALUES('ANF',19980930,20.75,22.22,20.72,21.88,2021000);
INSERT INTO eod_data VALUES('ANF',19981001,21.06,21.22,18.63,18.97,4611800);
INSERT INTO eod_data VALUES('ANF',19981002,19.09,19.13,15.94,17.88,3235200);
INSERT INTO eod_data VALUES('ANF',19981005,17.94,17.94,16.50,17.19,1109800);
INSERT INTO eod_data VALUES('ANF',19981006,17.50,17.94,17.25,17.38,1204000);
INSERT INTO eod_data VALUES('ANF',19981007,17.50,17.69,16.69,17.34,1301400);
INSERT INTO eod_data VALUES('ANF',19981008,17.25,17.25,14.75,16.38,1494200);
INSERT INTO eod_data VALUES('ANF',19981009,16.41,17.09,16.00,16.69,1423800);
INSERT INTO eod_data VALUES('ANF',19981012,17.00,18.91,17.00,17.88,2401200);
INSERT INTO eod_data VALUES('ANF',19981013,17.97,18.53,17.25,17.44,771200);
INSERT INTO eod_data VALUES('ANF',19981014,17.38,17.88,17.00,17.72,762200);
INSERT INTO eod_data VALUES('ANF',19981015,17.72,18.75,17.25,18.56,1430400);
INSERT INTO eod_data VALUES('ANF',19981016,19.50,20.25,19.31,20.06,1487800);
INSERT INTO eod_data VALUES('ANF',19981019,20.00,21.88,19.25,20.56,1281600);
INSERT INTO eod_data VALUES('ANF',19981020,21.50,22.25,20.72,20.78,1621000);
INSERT INTO eod_data VALUES('ANF',19981021,20.25,20.66,19.28,20.41,1036800);
INSERT INTO eod_data VALUES('ANF',19981022,20.44,21.00,19.53,20.41,1585000);
INSERT INTO eod_data VALUES('ANF',19981023,20.00,20.00,18.75,19.34,3420000);
INSERT INTO eod_data VALUES('ANF',19981026,19.34,19.38,18.53,18.75,1509600);
INSERT INTO eod_data VALUES('ANF',19981027,19.22,19.50,18.13,18.25,2272400);
INSERT INTO eod_data VALUES('ANF',19981028,18.31,19.13,18.31,18.81,1095600);
INSERT INTO eod_data VALUES('ANF',19981029,18.94,19.22,18.78,18.91,1118000);
INSERT INTO eod_data VALUES('ANF',19981030,19.03,20.38,19.03,19.84,977200);
INSERT INTO eod_data VALUES('ANF',19981102,20.34,22.00,20.19,20.91,1335800);
INSERT INTO eod_data VALUES('ANF',19981103,20.91,21.69,20.88,21.22,1297800);
INSERT INTO eod_data VALUES('ANF',19981104,22.13,23.25,21.88,22.50,1824200);
INSERT INTO eod_data VALUES('ANF',19981105,23.44,23.50,22.19,22.63,1758400);
INSERT INTO eod_data VALUES('ANF',19981106,22.38,23.69,22.25,23.50,1396000);
INSERT INTO eod_data VALUES('ANF',19981109,24.38,24.44,23.28,24.16,1616200);
INSERT INTO eod_data VALUES('ANF',19981110,24.47,24.75,23.00,24.25,3837800);
INSERT INTO eod_data VALUES('ANF',19981111,24.97,25.38,24.81,25.00,5507400);
INSERT INTO eod_data VALUES('ANF',19981112,25.00,25.97,25.00,25.66,1766000);
INSERT INTO eod_data VALUES('ANF',19981113,25.84,26.25,25.66,25.97,889200);
INSERT INTO eod_data VALUES('ANF',19981116,26.13,26.44,26.13,26.22,1046800);
INSERT INTO eod_data VALUES('ANF',19981117,26.13,26.63,25.75,26.59,1592000);
INSERT INTO eod_data VALUES('ANF',19981118,26.75,27.44,26.75,27.25,1110000);
INSERT INTO eod_data VALUES('ANF',19981119,27.34,27.75,26.84,26.91,1146000);
INSERT INTO eod_data VALUES('ANF',19981120,27.03,27.88,27.03,27.78,1000400);
INSERT INTO eod_data VALUES('ANF',19981123,27.78,29.22,27.63,29.19,1616000);
INSERT INTO eod_data VALUES('ANF',19981124,28.88,28.94,28.00,28.13,1564000);
INSERT INTO eod_data VALUES('ANF',19981125,28.06,28.06,27.25,27.63,749200);
INSERT INTO eod_data VALUES('ANF',19981127,27.63,28.06,27.56,27.81,282400);
INSERT INTO eod_data VALUES('ANF',19981130,27.97,28.31,27.63,28.00,1113000);
INSERT INTO eod_data VALUES('ANF',19981201,27.88,27.91,26.84,27.41,777000);
INSERT INTO eod_data VALUES('ANF',19981202,27.41,27.81,27.38,27.44,741400);
INSERT INTO eod_data VALUES('ANF',19981203,27.72,28.34,27.09,27.09,732200);
INSERT INTO eod_data VALUES('ANF',19981204,27.19,27.75,26.59,26.75,1004800);
INSERT INTO eod_data VALUES('ANF',19981207,26.72,26.75,25.91,26.75,1272600);
INSERT INTO eod_data VALUES('ANF',19981208,27.00,28.47,26.97,28.25,942400);
INSERT INTO eod_data VALUES('ANF',19981209,28.44,29.44,28.09,29.13,722800);
INSERT INTO eod_data VALUES('ANF',19981210,29.16,29.81,28.38,28.75,639600);
INSERT INTO eod_data VALUES('ANF',19981211,28.75,29.97,28.72,29.69,925400);
INSERT INTO eod_data VALUES('ANF',19981214,29.22,29.25,28.63,28.75,703200);
INSERT INTO eod_data VALUES('ANF',19981215,28.75,30.75,28.75,29.69,862200);
INSERT INTO eod_data VALUES('ANF',19981216,29.75,30.25,29.28,29.31,864400);
INSERT INTO eod_data VALUES('ANF',19981217,29.69,30.63,29.50,30.00,1278400);
INSERT INTO eod_data VALUES('ANF',19981218,30.00,30.53,29.88,30.38,944200);
INSERT INTO eod_data VALUES('ANF',19981221,31.00,31.84,30.88,31.50,684200);
INSERT INTO eod_data VALUES('ANF',19981222,31.88,32.94,31.81,32.47,1532400);
INSERT INTO eod_data VALUES('ANF',19981223,33.06,33.25,30.63,30.75,1408200);
INSERT INTO eod_data VALUES('ANF',19981224,30.78,31.88,30.78,31.78,317800);
INSERT INTO eod_data VALUES('ANF',19981228,31.66,32.25,31.66,31.88,444600);
INSERT INTO eod_data VALUES('ANF',19981229,31.63,34.13,31.63,33.69,1372000);
INSERT INTO eod_data VALUES('ANF',19981230,33.75,36.13,33.63,36.13,1042000);
INSERT INTO eod_data VALUES('ANF',19981231,36.00,36.00,35.03,35.38,751600);
INSERT INTO eod_data VALUES('ANF',19990104,35.06,36.09,32.84,33.59,1647600);
INSERT INTO eod_data VALUES('ANF',19990105,34.50,34.75,33.59,33.66,1366600);
INSERT INTO eod_data VALUES('ANF',19990106,34.50,35.19,34.06,34.25,1103200);
INSERT INTO eod_data VALUES('ANF',19990107,33.88,34.59,33.50,33.63,620400);
INSERT INTO eod_data VALUES('ANF',19990108,33.13,33.97,31.88,32.50,1070600);
INSERT INTO eod_data VALUES('ANF',19990111,32.75,34.38,32.47,33.78,1144400);
INSERT INTO eod_data VALUES('ANF',19990112,33.91,33.91,32.50,32.75,580000);
INSERT INTO eod_data VALUES('ANF',19990113,31.84,33.50,31.13,32.50,971200);
INSERT INTO eod_data VALUES('ANF',19990114,33.00,35.00,32.81,32.81,1145400);
INSERT INTO eod_data VALUES('ANF',19990115,33.25,34.31,33.06,33.41,788200);
INSERT INTO eod_data VALUES('ANF',19990119,34.25,35.06,33.75,34.88,575200);
INSERT INTO eod_data VALUES('ANF',19990120,34.75,34.97,33.28,34.16,788400);
INSERT INTO eod_data VALUES('ANF',19990121,33.88,35.13,33.69,34.81,795400);
INSERT INTO eod_data VALUES('ANF',19990122,34.44,35.72,34.25,34.88,769800);
INSERT INTO eod_data VALUES('ANF',19990125,34.75,36.00,34.34,35.94,724000);
INSERT INTO eod_data VALUES('ANF',19990126,36.13,37.50,36.00,36.97,1086200);
INSERT INTO eod_data VALUES('ANF',19990127,37.03,37.13,36.50,36.88,741000);
INSERT INTO eod_data VALUES('ANF',19990128,36.81,37.47,36.50,36.50,538200);
INSERT INTO eod_data VALUES('ANF',19990129,37.25,38.56,37.22,38.38,1117200);
INSERT INTO eod_data VALUES('ANF',19990201,38.75,38.75,36.91,37.69,860000);
INSERT INTO eod_data VALUES('ANF',19990202,37.66,38.28,37.06,37.72,1183400);
INSERT INTO eod_data VALUES('ANF',19990203,37.84,39.13,37.84,38.94,1749600);
INSERT INTO eod_data VALUES('ANF',19990204,38.44,39.69,38.38,38.38,1085400);
INSERT INTO eod_data VALUES('ANF',19990205,38.38,38.41,35.56,36.81,1547800);
INSERT INTO eod_data VALUES('ANF',19990208,37.50,39.50,37.25,39.25,1325000);
INSERT INTO eod_data VALUES('ANF',19990209,39.19,39.19,36.28,36.81,1118400);
INSERT INTO eod_data VALUES('ANF',19990210,36.72,36.75,35.25,35.69,1203800);
INSERT INTO eod_data VALUES('ANF',19990211,36.25,38.00,35.50,37.75,1263400);
INSERT INTO eod_data VALUES('ANF',19990212,37.66,38.47,35.94,37.28,1119600);
INSERT INTO eod_data VALUES('ANF',19990216,37.97,39.00,37.50,39.00,1112200);
INSERT INTO eod_data VALUES('ANF',19990217,38.50,38.75,37.19,37.31,2381400);
INSERT INTO eod_data VALUES('ANF',19990218,37.31,37.97,36.25,36.78,1641000);
INSERT INTO eod_data VALUES('ANF',19990219,36.75,36.94,35.50,35.53,1177200);
INSERT INTO eod_data VALUES('ANF',19990222,35.56,39.88,35.56,39.88,2266000);
INSERT INTO eod_data VALUES('ANF',19990223,39.88,39.88,37.75,38.19,1540200);
INSERT INTO eod_data VALUES('ANF',19990224,38.44,38.63,37.56,37.56,1147400);
INSERT INTO eod_data VALUES('ANF',19990225,37.66,37.66,35.53,36.84,1134400);
INSERT INTO eod_data VALUES('ANF',19990226,37.38,38.47,36.28,38.00,701000);
INSERT INTO eod_data VALUES('ANF',19990301,38.19,39.63,37.34,39.28,1303000);
INSERT INTO eod_data VALUES('ANF',19990302,39.94,41.47,39.88,40.38,2044600);
INSERT INTO eod_data VALUES('ANF',19990303,40.63,42.09,40.25,41.09,982200);
INSERT INTO eod_data VALUES('ANF',19990304,41.44,42.97,41.38,42.91,1807400);
INSERT INTO eod_data VALUES('ANF',19990305,43.75,45.09,43.50,43.50,1443000);
INSERT INTO eod_data VALUES('ANF',19990308,44.00,44.25,43.03,44.25,1593000);
INSERT INTO eod_data VALUES('ANF',19990309,44.13,44.19,43.25,43.59,959400);
INSERT INTO eod_data VALUES('ANF',19990310,43.56,43.59,41.56,42.50,1779800);
INSERT INTO eod_data VALUES('ANF',19990311,42.53,42.88,42.00,42.00,1029600);
INSERT INTO eod_data VALUES('ANF',19990312,42.03,42.47,40.25,40.66,1072200);
INSERT INTO eod_data VALUES('ANF',19990315,40.78,41.97,40.31,41.72,1008000);
INSERT INTO eod_data VALUES('ANF',19990316,41.84,42.63,41.72,42.63,1252800);
INSERT INTO eod_data VALUES('ANF',19990317,42.63,43.28,42.22,42.91,740600);
INSERT INTO eod_data VALUES('ANF',19990318,42.78,43.63,42.75,43.41,793400);
INSERT INTO eod_data VALUES('ANF',19990319,43.28,44.25,42.41,43.25,1153200);
INSERT INTO eod_data VALUES('ANF',19990322,43.00,43.97,42.63,43.84,861200);
INSERT INTO eod_data VALUES('ANF',19990323,43.72,43.75,42.78,43.09,894200);
INSERT INTO eod_data VALUES('ANF',19990324,43.00,43.03,42.22,42.38,806200);
INSERT INTO eod_data VALUES('ANF',19990325,42.56,45.25,42.56,45.03,812400);
INSERT INTO eod_data VALUES('ANF',19990326,44.97,45.50,44.16,45.03,705600);
INSERT INTO eod_data VALUES('ANF',19990329,44.88,48.25,44.88,47.44,742400);
INSERT INTO eod_data VALUES('ANF',19990330,47.44,47.72,45.94,46.78,1051200);
INSERT INTO eod_data VALUES('ANF',19990331,46.69,47.16,45.03,46.13,1080000);
INSERT INTO eod_data VALUES('ANF',19990401,46.63,47.22,45.31,45.63,1004600);
INSERT INTO eod_data VALUES('ANF',19990405,46.25,46.50,44.84,44.94,732200);
INSERT INTO eod_data VALUES('ANF',19990406,44.94,46.50,44.72,46.38,734600);
INSERT INTO eod_data VALUES('ANF',19990407,46.31,47.00,45.88,46.47,687600);
INSERT INTO eod_data VALUES('ANF',19990408,46.34,49.63,46.00,47.66,1151800);
INSERT INTO eod_data VALUES('ANF',19990409,47.78,50.06,47.63,48.31,1291600);
INSERT INTO eod_data VALUES('ANF',19990412,48.41,50.50,46.84,50.13,1248800);
INSERT INTO eod_data VALUES('ANF',19990413,50.63,50.75,48.63,48.63,676000);
INSERT INTO eod_data VALUES('ANF',19990414,48.75,49.06,47.09,47.09,967200);
INSERT INTO eod_data VALUES('ANF',19990415,47.16,47.47,45.88,45.88,1118800);
INSERT INTO eod_data VALUES('ANF',19990416,45.91,46.44,44.88,44.88,724600);
INSERT INTO eod_data VALUES('ANF',19990419,44.88,44.88,41.00,41.44,3246000);
INSERT INTO eod_data VALUES('ANF',19990420,41.53,43.75,41.00,43.28,2499000);
INSERT INTO eod_data VALUES('ANF',19990421,43.66,46.63,43.41,46.03,1011800);
INSERT INTO eod_data VALUES('ANF',19990422,46.94,48.06,46.09,47.69,917400);
INSERT INTO eod_data VALUES('ANF',19990423,46.88,48.00,46.00,47.84,579400);
INSERT INTO eod_data VALUES('ANF',19990426,48.50,48.84,48.25,48.66,646000);
INSERT INTO eod_data VALUES('ANF',19990427,48.75,48.75,47.00,47.38,914600);
INSERT INTO eod_data VALUES('ANF',19990428,47.88,49.00,47.78,49.00,1117200);
INSERT INTO eod_data VALUES('ANF',19990429,48.50,48.53,44.75,45.94,1773000);
INSERT INTO eod_data VALUES('ANF',19990430,46.81,47.91,46.75,47.41,1182200);
INSERT INTO eod_data VALUES('ANF',19990503,47.72,49.47,46.88,47.75,836000);
INSERT INTO eod_data VALUES('ANF',19990504,47.13,48.00,45.63,46.06,828600);
INSERT INTO eod_data VALUES('ANF',19990505,45.91,46.50,44.13,44.88,1580400);
INSERT INTO eod_data VALUES('ANF',19990506,46.88,46.94,44.19,45.25,2242200);
INSERT INTO eod_data VALUES('ANF',19990507,45.13,45.97,43.56,45.59,1418400);
INSERT INTO eod_data VALUES('ANF',19990510,45.88,46.72,45.38,46.63,1621600);
INSERT INTO eod_data VALUES('ANF',19990511,47.38,47.47,45.75,46.19,1267000);
INSERT INTO eod_data VALUES('ANF',19990512,45.50,45.50,43.63,44.66,7040200);
INSERT INTO eod_data VALUES('ANF',19990513,44.75,45.19,43.75,44.56,2221200);
INSERT INTO eod_data VALUES('ANF',19990514,43.25,43.97,42.88,43.00,2006000);
INSERT INTO eod_data VALUES('ANF',19990517,43.00,43.00,41.06,42.38,2460000);
INSERT INTO eod_data VALUES('ANF',19990518,42.69,43.09,40.63,41.25,2185200);
INSERT INTO eod_data VALUES('ANF',19990519,42.19,42.19,40.25,41.03,1467600);
INSERT INTO eod_data VALUES('ANF',19990520,40.91,41.69,40.47,40.81,1868000);
INSERT INTO eod_data VALUES('ANF',19990521,41.38,42.50,41.25,42.00,2427800);
INSERT INTO eod_data VALUES('ANF',19990524,42.03,42.19,39.50,39.75,1232600);
INSERT INTO eod_data VALUES('ANF',19990525,39.63,40.38,37.56,38.50,2075200);
INSERT INTO eod_data VALUES('ANF',19990526,39.00,41.25,37.88,40.78,1896000);
INSERT INTO eod_data VALUES('ANF',19990527,40.59,42.25,40.25,41.00,1007000);
INSERT INTO eod_data VALUES('ANF',19990528,41.00,42.06,40.16,42.06,922800);
INSERT INTO eod_data VALUES('ANF',19990601,41.66,41.94,40.59,41.63,678200);
INSERT INTO eod_data VALUES('ANF',19990602,42.25,42.75,39.75,40.22,1378800);
INSERT INTO eod_data VALUES('ANF',19990603,40.69,41.63,40.03,40.03,1102400);
INSERT INTO eod_data VALUES('ANF',19990604,40.25,40.91,40.25,40.69,976400);
INSERT INTO eod_data VALUES('ANF',19990607,41.69,42.81,41.22,42.81,1023600);
INSERT INTO eod_data VALUES('ANF',19990608,42.72,42.97,41.56,41.66,649800);
INSERT INTO eod_data VALUES('ANF',19990609,41.66,42.50,41.66,42.34,414000);
INSERT INTO eod_data VALUES('ANF',19990610,42.22,42.50,41.66,41.72,773800);
INSERT INTO eod_data VALUES('ANF',19990611,42.00,42.00,39.63,40.09,1104000);
INSERT INTO eod_data VALUES('ANF',19990614,39.94,40.38,38.75,38.75,713000);
INSERT INTO eod_data VALUES('ANF',19990615,38.75,39.72,36.50,36.97,1891000);
INSERT INTO eod_data VALUES('ANF',19990616,38.50,41.38,38.31,40.81,2316800);
INSERT INTO eod_data VALUES('ANF',19990617,41.00,42.69,40.50,41.06,1236500);
INSERT INTO eod_data VALUES('ANF',19990618,41.88,44.94,41.19,43.13,1551100);
INSERT INTO eod_data VALUES('ANF',19990621,44.38,46.19,43.69,45.81,1573800);
INSERT INTO eod_data VALUES('ANF',19990622,45.25,45.31,43.06,43.06,754800);
INSERT INTO eod_data VALUES('ANF',19990623,42.75,44.50,42.06,43.69,656900);
INSERT INTO eod_data VALUES('ANF',19990624,44.88,44.94,44.00,44.50,782300);
INSERT INTO eod_data VALUES('ANF',19990625,44.75,44.94,43.56,44.75,559300);
INSERT INTO eod_data VALUES('ANF',19990628,45.00,45.69,45.00,45.69,415800);
INSERT INTO eod_data VALUES('ANF',19990629,45.13,47.94,45.13,47.50,1103000);
INSERT INTO eod_data VALUES('ANF',19990630,47.94,49.00,46.88,48.00,1300200);
INSERT INTO eod_data VALUES('ANF',19990701,48.00,48.31,46.88,48.06,396600);
INSERT INTO eod_data VALUES('ANF',19990702,48.06,48.06,47.06,47.44,240100);
INSERT INTO eod_data VALUES('ANF',19990706,47.63,47.75,46.56,47.25,608400);
INSERT INTO eod_data VALUES('ANF',19990707,47.44,49.00,46.94,48.25,947200);
INSERT INTO eod_data VALUES('ANF',19990708,48.00,48.88,47.50,48.31,423300);
INSERT INTO eod_data VALUES('ANF',19990709,49.00,49.69,48.25,48.38,520000);
INSERT INTO eod_data VALUES('ANF',19990712,48.88,48.94,46.75,47.00,487900);
INSERT INTO eod_data VALUES('ANF',19990713,46.88,46.88,44.50,45.06,865400);
INSERT INTO eod_data VALUES('ANF',19990714,46.00,46.94,45.25,45.94,517300);
INSERT INTO eod_data VALUES('ANF',19990715,46.63,46.81,45.94,46.00,415000);
INSERT INTO eod_data VALUES('ANF',19990716,45.50,45.94,44.56,44.88,533800);
INSERT INTO eod_data VALUES('ANF',19990719,44.63,45.50,44.38,44.75,738800);
INSERT INTO eod_data VALUES('ANF',19990720,44.63,44.75,41.50,41.88,1364900);
INSERT INTO eod_data VALUES('ANF',19990721,42.63,43.88,41.25,41.94,2058100);
INSERT INTO eod_data VALUES('ANF',19990722,41.75,44.06,41.19,43.31,1281700);
INSERT INTO eod_data VALUES('ANF',19990723,43.50,44.81,43.50,44.00,772900);
INSERT INTO eod_data VALUES('ANF',19990726,42.50,43.75,42.13,42.25,422500);
INSERT INTO eod_data VALUES('ANF',19990727,43.50,43.94,42.31,42.44,624600);
INSERT INTO eod_data VALUES('ANF',19990728,41.75,43.94,41.75,43.00,579000);
INSERT INTO eod_data VALUES('ANF',19990729,42.50,42.50,41.00,41.50,900900);
INSERT INTO eod_data VALUES('ANF',19990730,42.38,42.69,41.25,41.50,647500);
INSERT INTO eod_data VALUES('ANF',19990802,41.50,42.25,41.31,42.00,460800);
INSERT INTO eod_data VALUES('ANF',19990803,42.25,43.25,41.50,42.63,685900);
INSERT INTO eod_data VALUES('ANF',19990804,42.63,42.94,39.56,40.13,958100);
INSERT INTO eod_data VALUES('ANF',19990805,39.88,39.88,34.13,38.00,2771300);
INSERT INTO eod_data VALUES('ANF',19990806,38.00,38.50,36.13,37.31,640600);
INSERT INTO eod_data VALUES('ANF',19990809,37.31,37.38,34.88,36.69,1314600);
INSERT INTO eod_data VALUES('ANF',19990810,36.50,37.50,33.00,37.50,2190300);
INSERT INTO eod_data VALUES('ANF',19990811,38.50,38.63,37.63,37.88,2498300);
INSERT INTO eod_data VALUES('ANF',19990812,39.38,40.63,38.50,40.06,1553300);
INSERT INTO eod_data VALUES('ANF',19990813,40.50,40.75,35.50,37.31,4862800);
INSERT INTO eod_data VALUES('ANF',19990816,37.88,39.13,37.63,37.94,1468300);
INSERT INTO eod_data VALUES('ANF',19990817,39.38,39.44,38.31,39.25,1132200);
INSERT INTO eod_data VALUES('ANF',19990818,39.44,39.44,38.69,39.06,578100);
INSERT INTO eod_data VALUES('ANF',19990819,38.06,39.75,37.75,39.38,725900);
INSERT INTO eod_data VALUES('ANF',19990820,39.38,39.63,38.13,38.31,722500);
INSERT INTO eod_data VALUES('ANF',19990823,38.31,38.94,36.75,37.00,1293900);
INSERT INTO eod_data VALUES('ANF',19990824,37.00,37.13,35.06,35.63,1450200);
INSERT INTO eod_data VALUES('ANF',19990825,35.06,36.25,33.75,36.25,2159800);
INSERT INTO eod_data VALUES('ANF',19990826,36.63,37.19,34.50,35.25,1305000);
INSERT INTO eod_data VALUES('ANF',19990827,35.44,35.63,33.13,33.38,1523100);
INSERT INTO eod_data VALUES('ANF',19990830,33.88,34.81,32.75,32.94,832000);
INSERT INTO eod_data VALUES('ANF',19990831,34.50,35.38,33.00,35.25,1645600);
INSERT INTO eod_data VALUES('ANF',19990901,36.88,37.75,36.50,37.44,1587400);
INSERT INTO eod_data VALUES('ANF',19990902,36.31,38.00,36.06,37.63,1231100);
INSERT INTO eod_data VALUES('ANF',19990903,38.50,39.50,38.50,39.25,1318800);
INSERT INTO eod_data VALUES('ANF',19990907,39.13,39.50,38.56,39.06,861900);
INSERT INTO eod_data VALUES('ANF',19990908,38.25,39.56,38.13,39.00,572400);
INSERT INTO eod_data VALUES('ANF',19990909,38.81,39.13,38.06,38.56,638000);
INSERT INTO eod_data VALUES('ANF',19990910,39.06,39.88,38.31,39.88,592200);
INSERT INTO eod_data VALUES('ANF',19990913,39.88,39.94,39.13,39.88,370900);
INSERT INTO eod_data VALUES('ANF',19990914,40.50,41.81,40.25,40.94,1198600);
INSERT INTO eod_data VALUES('ANF',19990915,40.75,40.88,39.00,39.06,483200);
INSERT INTO eod_data VALUES('ANF',19990916,39.31,39.31,36.88,38.63,803200);
INSERT INTO eod_data VALUES('ANF',19990917,38.69,39.38,37.50,38.88,1065800);
INSERT INTO eod_data VALUES('ANF',19990920,37.50,38.13,36.50,36.63,709500);
INSERT INTO eod_data VALUES('ANF',19990921,36.50,36.81,35.13,35.69,1044000);
INSERT INTO eod_data VALUES('ANF',19990922,37.00,37.00,35.00,35.25,1748100);
INSERT INTO eod_data VALUES('ANF',19990923,36.38,38.19,35.69,36.88,1619700);
INSERT INTO eod_data VALUES('ANF',19990924,36.25,38.06,35.25,35.75,1016200);
INSERT INTO eod_data VALUES('ANF',19990927,36.94,37.38,36.06,36.19,824500);
INSERT INTO eod_data VALUES('ANF',19990928,36.00,36.38,35.63,35.75,673400);
INSERT INTO eod_data VALUES('ANF',19990929,35.88,36.00,34.00,34.38,1298000);
INSERT INTO eod_data VALUES('ANF',19990930,34.94,35.38,34.00,34.06,963100);
INSERT INTO eod_data VALUES('ANF',19991001,33.81,34.81,31.38,33.44,2279500);
INSERT INTO eod_data VALUES('ANF',19991004,34.00,36.00,33.88,36.00,1540200);
INSERT INTO eod_data VALUES('ANF',19991005,38.50,38.63,36.38,36.69,2123200);
INSERT INTO eod_data VALUES('ANF',19991006,37.06,39.94,37.06,38.44,1381300);
INSERT INTO eod_data VALUES('ANF',19991007,38.31,39.38,37.50,38.94,1069900);
INSERT INTO eod_data VALUES('ANF',19991008,39.00,39.75,31.50,34.00,3800500);
INSERT INTO eod_data VALUES('ANF',19991011,35.00,35.50,32.06,34.50,8021400);
INSERT INTO eod_data VALUES('ANF',19991012,34.50,34.50,32.31,32.50,2612100);
INSERT INTO eod_data VALUES('ANF',19991013,32.50,33.88,23.38,26.31,16821900);
INSERT INTO eod_data VALUES('ANF',19991014,26.38,26.50,24.75,25.25,4335600);
INSERT INTO eod_data VALUES('ANF',19991015,23.50,25.50,23.50,24.38,2954300);
INSERT INTO eod_data VALUES('ANF',19991018,24.94,24.94,21.75,22.88,3117300);
INSERT INTO eod_data VALUES('ANF',19991019,23.63,23.69,22.88,23.13,1974000);
INSERT INTO eod_data VALUES('ANF',19991020,23.13,23.44,22.63,23.06,1204800);
INSERT INTO eod_data VALUES('ANF',19991021,22.44,22.50,21.00,21.81,1875000);
INSERT INTO eod_data VALUES('ANF',19991022,22.00,22.19,21.31,21.81,1607300);
INSERT INTO eod_data VALUES('ANF',19991025,22.06,25.00,21.81,24.69,2732700);
INSERT INTO eod_data VALUES('ANF',19991026,25.00,25.19,23.50,24.06,1983500);
INSERT INTO eod_data VALUES('ANF',19991027,24.06,24.13,22.94,23.50,1923200);
INSERT INTO eod_data VALUES('ANF',19991028,24.13,26.69,23.13,25.31,2303700);
INSERT INTO eod_data VALUES('ANF',19991029,26.63,28.00,26.19,27.25,2418900);
INSERT INTO eod_data VALUES('ANF',19991101,27.00,27.31,25.75,26.50,1427800);
INSERT INTO eod_data VALUES('ANF',19991102,26.50,26.50,25.31,26.31,1051200);
INSERT INTO eod_data VALUES('ANF',19991103,26.94,26.94,25.25,25.63,1144200);
INSERT INTO eod_data VALUES('ANF',19991104,26.06,26.31,24.63,25.19,923300);
INSERT INTO eod_data VALUES('ANF',19991105,25.56,25.94,23.00,24.00,1890600);
INSERT INTO eod_data VALUES('ANF',19991108,24.44,25.00,23.31,23.88,1184300);
INSERT INTO eod_data VALUES('ANF',19991109,24.50,27.00,24.13,26.50,1894200);
INSERT INTO eod_data VALUES('ANF',19991110,29.00,29.00,26.75,28.00,8674600);
INSERT INTO eod_data VALUES('ANF',19991111,28.44,28.44,27.38,27.44,2154700);
INSERT INTO eod_data VALUES('ANF',19991112,27.44,28.25,25.63,27.25,1980900);
INSERT INTO eod_data VALUES('ANF',19991115,27.25,28.25,26.81,28.25,1564900);
INSERT INTO eod_data VALUES('ANF',19991116,28.19,28.44,26.75,26.75,1318200);
INSERT INTO eod_data VALUES('ANF',19991117,27.00,27.50,25.88,26.44,1546900);
INSERT INTO eod_data VALUES('ANF',19991118,26.00,26.19,24.38,25.25,1788200);
INSERT INTO eod_data VALUES('ANF',19991119,25.25,26.25,25.19,26.00,1070700);
INSERT INTO eod_data VALUES('ANF',19991122,26.00,27.25,25.25,26.94,1395300);
INSERT INTO eod_data VALUES('ANF',19991123,27.44,27.44,26.88,27.19,1327500);
INSERT INTO eod_data VALUES('ANF',19991124,27.19,28.75,27.00,28.44,1800900);
INSERT INTO eod_data VALUES('ANF',19991126,28.50,29.94,28.25,29.38,876300);
INSERT INTO eod_data VALUES('ANF',19991129,30.94,32.00,30.06,32.00,2356600);
INSERT INTO eod_data VALUES('ANF',19991130,31.88,32.38,31.38,32.38,1831200);
INSERT INTO eod_data VALUES('ANF',19991201,32.38,32.56,31.25,31.75,1170200);
INSERT INTO eod_data VALUES('ANF',19991202,31.06,31.44,29.00,31.38,1194700);
INSERT INTO eod_data VALUES('ANF',19991203,31.50,31.88,30.13,30.13,929600);
INSERT INTO eod_data VALUES('ANF',19991206,30.94,31.00,30.00,30.38,826300);
INSERT INTO eod_data VALUES('ANF',19991207,30.19,30.25,28.56,29.19,1141900);
INSERT INTO eod_data VALUES('ANF',19991208,29.19,30.38,29.00,29.81,1470000);
INSERT INTO eod_data VALUES('ANF',19991209,30.00,30.63,29.06,29.19,895700);
INSERT INTO eod_data VALUES('ANF',19991210,29.31,29.69,28.56,29.50,754200);
INSERT INTO eod_data VALUES('ANF',19991213,28.75,29.25,27.50,27.50,1286700);
INSERT INTO eod_data VALUES('ANF',19991214,27.69,28.63,23.38,24.25,2684400);
INSERT INTO eod_data VALUES('ANF',19991215,28.00,28.00,26.56,27.38,3464000);
INSERT INTO eod_data VALUES('ANF',19991216,27.63,27.88,26.38,26.44,1609500);
INSERT INTO eod_data VALUES('ANF',19991217,25.94,26.38,25.13,25.56,1537300);
INSERT INTO eod_data VALUES('ANF',19991220,25.94,26.38,25.06,25.13,1640700);
INSERT INTO eod_data VALUES('ANF',19991221,25.06,25.94,24.94,25.25,1233600);
INSERT INTO eod_data VALUES('ANF',19991222,25.50,26.00,24.00,24.50,1655200);
INSERT INTO eod_data VALUES('ANF',19991223,24.50,25.00,24.00,25.00,1364700);
INSERT INTO eod_data VALUES('ANF',19991227,25.25,27.00,25.00,26.88,1089400);
INSERT INTO eod_data VALUES('ANF',19991228,26.50,26.69,25.75,26.00,580100);
INSERT INTO eod_data VALUES('ANF',19991229,26.25,28.00,26.25,27.50,1001600);
INSERT INTO eod_data VALUES('ANF',19991230,28.50,29.13,28.00,28.13,904400);
INSERT INTO eod_data VALUES('ANF',19991231,27.88,28.00,26.50,26.69,480500);
INSERT INTO eod_data VALUES('ANF',20000103,28.63,28.69,27.00,27.50,906100);
INSERT INTO eod_data VALUES('ANF',20000104,27.69,27.69,25.94,25.94,678500);
INSERT INTO eod_data VALUES('ANF',20000105,26.06,27.00,25.81,26.63,772700);
INSERT INTO eod_data VALUES('ANF',20000106,26.63,27.19,25.06,25.25,763000);
INSERT INTO eod_data VALUES('ANF',20000107,25.00,25.56,24.31,25.00,966100);
INSERT INTO eod_data VALUES('ANF',20000110,26.13,26.69,25.06,25.56,507000);
INSERT INTO eod_data VALUES('ANF',20000111,25.63,25.81,24.00,24.06,844100);
INSERT INTO eod_data VALUES('ANF',20000112,24.56,24.94,23.88,24.44,662000);
INSERT INTO eod_data VALUES('ANF',20000113,24.50,25.94,23.31,24.94,1568600);
INSERT INTO eod_data VALUES('ANF',20000114,25.50,25.75,23.25,23.81,1449200);
INSERT INTO eod_data VALUES('ANF',20000118,23.94,23.94,22.56,23.50,939400);
INSERT INTO eod_data VALUES('ANF',20000119,23.38,23.44,21.25,21.56,3171300);
INSERT INTO eod_data VALUES('ANF',20000120,21.63,21.75,19.94,20.31,2886300);
INSERT INTO eod_data VALUES('ANF',20000121,20.19,20.75,19.56,20.25,2181300);
INSERT INTO eod_data VALUES('ANF',20000124,20.25,21.00,20.00,20.19,2396300);
INSERT INTO eod_data VALUES('ANF',20000125,20.44,21.13,20.19,20.88,1990600);
INSERT INTO eod_data VALUES('ANF',20000126,21.50,22.94,21.06,22.88,2581500);
INSERT INTO eod_data VALUES('ANF',20000127,23.00,23.38,22.00,22.00,2307200);
INSERT INTO eod_data VALUES('ANF',20000128,22.13,22.50,21.56,22.25,820200);
INSERT INTO eod_data VALUES('ANF',20000131,22.00,22.00,21.06,21.38,934500);
INSERT INTO eod_data VALUES('ANF',20000201,21.13,21.50,20.31,20.81,1173600);
INSERT INTO eod_data VALUES('ANF',20000202,20.94,21.31,20.56,21.13,1726800);
INSERT INTO eod_data VALUES('ANF',20000203,21.13,21.13,20.31,20.69,1748000);
INSERT INTO eod_data VALUES('ANF',20000204,21.00,23.00,20.94,23.00,2023800);
INSERT INTO eod_data VALUES('ANF',20000207,22.56,22.69,20.81,21.28,2248800);
INSERT INTO eod_data VALUES('ANF',20000208,21.94,22.25,21.19,21.75,1991700);
INSERT INTO eod_data VALUES('ANF',20000209,21.75,21.81,20.56,21.06,1560800);
INSERT INTO eod_data VALUES('ANF',20000210,21.06,21.19,20.38,20.69,1156000);
INSERT INTO eod_data VALUES('ANF',20000211,20.75,22.81,20.63,22.31,2255800);
INSERT INTO eod_data VALUES('ANF',20000214,24.00,24.00,23.38,23.75,2062900);
INSERT INTO eod_data VALUES('ANF',20000215,24.00,27.44,17.75,19.00,3385600);
INSERT INTO eod_data VALUES('ANF',20000216,18.00,18.00,14.56,15.25,20504400);
INSERT INTO eod_data VALUES('ANF',20000217,15.25,15.75,14.25,15.50,6325100);
INSERT INTO eod_data VALUES('ANF',20000218,15.50,15.63,14.69,14.75,2221500);
INSERT INTO eod_data VALUES('ANF',20000222,15.00,15.06,14.25,14.56,2203300);
INSERT INTO eod_data VALUES('ANF',20000223,14.50,14.50,13.75,14.00,1902200);
INSERT INTO eod_data VALUES('ANF',20000224,14.00,14.19,13.38,13.63,1909500);
INSERT INTO eod_data VALUES('ANF',20000225,13.56,14.06,12.88,14.00,2693800);
INSERT INTO eod_data VALUES('ANF',20000228,14.06,14.56,14.00,14.00,1637300);
INSERT INTO eod_data VALUES('ANF',20000229,14.75,15.00,14.19,15.00,1040400);
INSERT INTO eod_data VALUES('ANF',20000301,14.50,14.94,14.31,14.63,1337900);
INSERT INTO eod_data VALUES('ANF',20000302,14.75,14.81,14.00,14.13,758300);
INSERT INTO eod_data VALUES('ANF',20000303,14.63,14.63,13.75,13.88,1415400);
INSERT INTO eod_data VALUES('ANF',20000306,13.88,14.19,13.38,13.56,1377900);
INSERT INTO eod_data VALUES('ANF',20000307,13.94,14.00,13.50,13.94,1554400);
INSERT INTO eod_data VALUES('ANF',20000308,13.88,14.31,13.50,14.25,1159600);
INSERT INTO eod_data VALUES('ANF',20000309,14.19,16.50,14.06,16.00,3897400);
INSERT INTO eod_data VALUES('ANF',20000310,15.75,15.94,15.00,15.25,1579800);
INSERT INTO eod_data VALUES('ANF',20000313,14.50,15.06,14.25,14.88,995700);
INSERT INTO eod_data VALUES('ANF',20000314,15.38,15.75,14.94,15.31,1711500);
INSERT INTO eod_data VALUES('ANF',20000315,15.44,16.69,15.44,16.19,2144400);
INSERT INTO eod_data VALUES('ANF',20000316,16.50,17.19,16.31,16.81,1073900);
INSERT INTO eod_data VALUES('ANF',20000317,17.00,17.50,16.50,16.63,1415100);
INSERT INTO eod_data VALUES('ANF',20000320,16.75,16.94,16.31,16.50,1166000);
INSERT INTO eod_data VALUES('ANF',20000321,16.63,16.88,16.19,16.75,909400);
INSERT INTO eod_data VALUES('ANF',20000322,16.88,17.13,16.38,16.38,1082600);
INSERT INTO eod_data VALUES('ANF',20000323,16.56,16.69,16.00,16.31,936900);
INSERT INTO eod_data VALUES('ANF',20000324,16.56,16.56,15.88,15.94,1010200);
INSERT INTO eod_data VALUES('ANF',20000327,16.00,16.13,15.69,15.88,768900);
INSERT INTO eod_data VALUES('ANF',20000328,15.50,16.25,15.00,15.13,1014700);
INSERT INTO eod_data VALUES('ANF',20000329,15.50,15.50,14.81,14.94,1205800);
INSERT INTO eod_data VALUES('ANF',20000330,14.88,14.94,14.13,14.44,1392700);
INSERT INTO eod_data VALUES('ANF',20000331,14.50,16.00,14.44,15.94,2487900);
INSERT INTO eod_data VALUES('ANF',20000403,15.75,16.19,15.19,15.75,1185600);
INSERT INTO eod_data VALUES('ANF',20000404,15.75,15.81,14.25,14.75,1553700);
INSERT INTO eod_data VALUES('ANF',20000405,14.69,15.19,14.19,14.94,623000);
INSERT INTO eod_data VALUES('ANF',20000406,14.88,14.94,13.81,13.94,1897300);
INSERT INTO eod_data VALUES('ANF',20000407,13.94,14.25,13.56,13.75,1326000);
INSERT INTO eod_data VALUES('ANF',20000410,13.94,14.00,13.50,13.75,961200);
INSERT INTO eod_data VALUES('ANF',20000411,13.50,13.56,13.13,13.13,852500);
INSERT INTO eod_data VALUES('ANF',20000412,13.19,13.25,12.56,12.81,1576600);
INSERT INTO eod_data VALUES('ANF',20000413,12.81,12.94,12.25,12.25,944300);
INSERT INTO eod_data VALUES('ANF',20000414,12.25,12.25,11.25,11.63,1574200);
INSERT INTO eod_data VALUES('ANF',20000417,11.00,11.06,10.38,10.69,1838800);
INSERT INTO eod_data VALUES('ANF',20000418,11.00,11.75,10.50,11.69,1173900);
INSERT INTO eod_data VALUES('ANF',20000419,12.00,12.44,12.00,12.06,1836700);
INSERT INTO eod_data VALUES('ANF',20000420,11.94,12.00,11.06,11.13,1513500);
INSERT INTO eod_data VALUES('ANF',20000424,11.13,11.25,10.75,11.25,1140400);
INSERT INTO eod_data VALUES('ANF',20000425,11.50,11.50,10.88,11.00,1160100);
INSERT INTO eod_data VALUES('ANF',20000426,11.13,11.31,10.75,10.75,1252600);
INSERT INTO eod_data VALUES('ANF',20000427,10.50,10.63,10.06,10.31,1909400);
INSERT INTO eod_data VALUES('ANF',20000428,10.50,11.50,10.38,11.00,1389900);
INSERT INTO eod_data VALUES('ANF',20000501,11.06,11.06,10.75,10.75,849600);
INSERT INTO eod_data VALUES('ANF',20000502,10.56,10.56,10.06,10.13,1751300);
INSERT INTO eod_data VALUES('ANF',20000503,10.13,10.13,9.69,10.00,1306600);
INSERT INTO eod_data VALUES('ANF',20000504,9.94,10.50,9.88,10.25,965900);
INSERT INTO eod_data VALUES('ANF',20000505,10.38,10.69,10.31,10.50,868100);
INSERT INTO eod_data VALUES('ANF',20000508,10.75,12.50,10.63,11.88,4687700);
INSERT INTO eod_data VALUES('ANF',20000509,12.63,12.69,10.50,10.88,2092600);
INSERT INTO eod_data VALUES('ANF',20000510,10.25,10.25,9.50,10.00,6762500);
INSERT INTO eod_data VALUES('ANF',20000511,10.00,10.31,9.56,9.88,2971000);
INSERT INTO eod_data VALUES('ANF',20000512,10.00,10.06,9.56,9.75,2074900);
INSERT INTO eod_data VALUES('ANF',20000515,9.75,9.81,9.50,9.63,1361100);
INSERT INTO eod_data VALUES('ANF',20000516,9.81,9.94,9.19,9.44,1563600);
INSERT INTO eod_data VALUES('ANF',20000517,9.25,9.56,8.88,9.31,1828100);
INSERT INTO eod_data VALUES('ANF',20000518,9.06,9.25,9.06,9.13,1366900);
INSERT INTO eod_data VALUES('ANF',20000519,9.19,9.25,8.88,9.00,1519600);
INSERT INTO eod_data VALUES('ANF',20000522,9.06,9.19,8.75,8.94,1244300);
INSERT INTO eod_data VALUES('ANF',20000523,8.94,8.94,8.31,8.44,3321900);
INSERT INTO eod_data VALUES('ANF',20000524,8.56,8.56,8.00,8.19,2028700);
INSERT INTO eod_data VALUES('ANF',20000525,8.31,9.13,8.31,8.88,2268700);
INSERT INTO eod_data VALUES('ANF',20000526,8.88,9.06,8.56,8.63,1009400);
INSERT INTO eod_data VALUES('ANF',20000530,8.63,9.38,8.63,9.19,1428100);
INSERT INTO eod_data VALUES('ANF',20000531,9.19,9.88,8.75,9.81,2077800);
INSERT INTO eod_data VALUES('ANF',20000601,8.81,9.13,8.38,8.69,2829100);
INSERT INTO eod_data VALUES('ANF',20000602,9.00,9.44,8.75,9.19,1648500);
INSERT INTO eod_data VALUES('ANF',20000605,9.44,9.44,8.81,9.19,1173500);
INSERT INTO eod_data VALUES('ANF',20000606,8.94,8.94,8.63,8.81,1001700);
INSERT INTO eod_data VALUES('ANF',20000607,8.88,9.75,8.63,9.63,1680800);
INSERT INTO eod_data VALUES('ANF',20000608,9.63,9.81,9.13,9.44,1050200);
INSERT INTO eod_data VALUES('ANF',20000609,9.38,9.38,9.00,9.06,853700);
INSERT INTO eod_data VALUES('ANF',20000612,9.19,9.38,8.88,8.88,674500);
INSERT INTO eod_data VALUES('ANF',20000613,9.38,9.44,8.88,9.13,933700);
INSERT INTO eod_data VALUES('ANF',20000614,9.38,10.13,9.13,9.94,2573200);
INSERT INTO eod_data VALUES('ANF',20000615,10.06,10.13,9.63,9.63,663700);
INSERT INTO eod_data VALUES('ANF',20000616,9.69,10.44,9.63,10.13,1487500);
INSERT INTO eod_data VALUES('ANF',20000619,10.19,10.19,9.94,10.06,754500);
INSERT INTO eod_data VALUES('ANF',20000620,10.06,10.56,10.00,10.56,1182100);
INSERT INTO eod_data VALUES('ANF',20000621,10.50,10.56,10.13,10.38,731500);
INSERT INTO eod_data VALUES('ANF',20000622,10.50,10.94,10.31,10.63,1227200);
INSERT INTO eod_data VALUES('ANF',20000623,10.75,10.94,10.50,10.88,889600);
INSERT INTO eod_data VALUES('ANF',20000626,10.94,11.94,10.94,11.56,1795900);
INSERT INTO eod_data VALUES('ANF',20000627,11.69,12.00,11.50,11.94,1461100);
INSERT INTO eod_data VALUES('ANF',20000628,12.06,12.38,11.75,12.00,1650600);
INSERT INTO eod_data VALUES('ANF',20000629,12.00,12.25,11.44,12.25,1119700);
INSERT INTO eod_data VALUES('ANF',20000630,12.19,12.75,12.19,12.19,2283700);
INSERT INTO eod_data VALUES('ANF',20000703,12.19,12.19,11.56,11.56,553800);
INSERT INTO eod_data VALUES('ANF',20000705,11.94,11.94,11.38,11.63,816400);
INSERT INTO eod_data VALUES('ANF',20000706,13.00,14.38,12.75,14.38,4111000);
INSERT INTO eod_data VALUES('ANF',20000707,14.00,15.00,13.94,14.88,1960800);
INSERT INTO eod_data VALUES('ANF',20000710,14.94,15.63,14.88,15.44,3124000);
INSERT INTO eod_data VALUES('ANF',20000711,16.50,16.69,15.88,16.50,3045500);
INSERT INTO eod_data VALUES('ANF',20000712,16.63,16.63,14.81,15.00,2661300);
INSERT INTO eod_data VALUES('ANF',20000713,15.00,15.13,14.13,14.50,1356800);
INSERT INTO eod_data VALUES('ANF',20000714,14.81,15.25,14.56,14.94,1240000);
INSERT INTO eod_data VALUES('ANF',20000717,14.81,15.56,14.69,15.00,859600);
INSERT INTO eod_data VALUES('ANF',20000718,15.31,15.50,14.06,14.19,907000);
INSERT INTO eod_data VALUES('ANF',20000719,14.13,14.75,13.75,14.06,1160900);
INSERT INTO eod_data VALUES('ANF',20000720,14.06,15.50,13.94,15.06,1548700);
INSERT INTO eod_data VALUES('ANF',20000721,15.13,15.25,14.69,14.81,389300);
INSERT INTO eod_data VALUES('ANF',20000724,14.69,14.75,13.75,14.19,484700);
INSERT INTO eod_data VALUES('ANF',20000725,14.13,14.75,14.06,14.25,1032300);
INSERT INTO eod_data VALUES('ANF',20000726,14.38,14.50,14.13,14.13,277200);
INSERT INTO eod_data VALUES('ANF',20000727,14.25,15.19,14.13,14.75,1676300);
INSERT INTO eod_data VALUES('ANF',20000728,15.25,15.63,14.81,15.50,1635900);
INSERT INTO eod_data VALUES('ANF',20000731,16.63,16.69,15.75,16.00,2105100);
INSERT INTO eod_data VALUES('ANF',20000801,15.56,15.88,15.50,15.63,572800);
INSERT INTO eod_data VALUES('ANF',20000802,15.31,16.25,15.31,15.94,774600);
INSERT INTO eod_data VALUES('ANF',20000803,16.94,19.13,16.38,19.06,5072700);
INSERT INTO eod_data VALUES('ANF',20000804,19.75,19.88,18.88,19.63,3101300);
INSERT INTO eod_data VALUES('ANF',20000807,19.63,19.63,18.25,19.00,1983600);
INSERT INTO eod_data VALUES('ANF',20000808,19.25,21.50,18.50,20.00,3626300);
INSERT INTO eod_data VALUES('ANF',20000809,21.00,21.25,19.31,19.50,2513700);
INSERT INTO eod_data VALUES('ANF',20000810,18.50,18.81,17.31,18.06,1495300);
INSERT INTO eod_data VALUES('ANF',20000811,18.00,19.00,17.94,18.81,699500);
INSERT INTO eod_data VALUES('ANF',20000814,18.94,19.63,18.81,19.44,620700);
INSERT INTO eod_data VALUES('ANF',20000815,19.50,19.56,18.50,19.50,894100);
INSERT INTO eod_data VALUES('ANF',20000816,19.50,21.13,18.94,20.81,1783600);
INSERT INTO eod_data VALUES('ANF',20000817,20.56,20.75,19.88,20.13,1512000);
INSERT INTO eod_data VALUES('ANF',20000818,20.13,22.06,20.13,21.75,2469200);
INSERT INTO eod_data VALUES('ANF',20000821,21.56,23.06,21.56,22.50,2108900);
INSERT INTO eod_data VALUES('ANF',20000822,22.25,23.50,22.25,23.50,3333700);
INSERT INTO eod_data VALUES('ANF',20000823,23.44,24.38,22.81,24.25,2108000);
INSERT INTO eod_data VALUES('ANF',20000824,23.75,23.88,21.75,22.31,1728700);
INSERT INTO eod_data VALUES('ANF',20000825,22.31,23.19,22.06,23.13,939400);
INSERT INTO eod_data VALUES('ANF',20000828,23.13,23.38,22.19,23.25,1150400);
INSERT INTO eod_data VALUES('ANF',20000829,24.00,24.75,23.88,24.00,3042600);
INSERT INTO eod_data VALUES('ANF',20000830,24.69,25.50,24.63,25.19,3110000);
INSERT INTO eod_data VALUES('ANF',20000831,21.88,23.69,21.06,23.19,4649600);
INSERT INTO eod_data VALUES('ANF',20000901,23.88,24.44,23.50,24.00,1208800);
INSERT INTO eod_data VALUES('ANF',20000905,24.00,24.00,23.13,23.44,629600);
INSERT INTO eod_data VALUES('ANF',20000906,23.06,23.81,22.75,23.81,605300);
INSERT INTO eod_data VALUES('ANF',20000907,23.69,23.75,23.06,23.69,574400);
INSERT INTO eod_data VALUES('ANF',20000908,24.75,24.75,24.31,24.63,1418600);
INSERT INTO eod_data VALUES('ANF',20000911,24.13,25.13,24.13,25.06,1418600);
INSERT INTO eod_data VALUES('ANF',20000912,24.56,25.13,24.56,24.81,962100);
INSERT INTO eod_data VALUES('ANF',20000913,24.56,24.75,23.94,24.31,624300);
INSERT INTO eod_data VALUES('ANF',20000914,24.50,25.19,24.44,24.88,1102500);
INSERT INTO eod_data VALUES('ANF',20000915,24.63,25.56,24.44,25.50,1286200);
INSERT INTO eod_data VALUES('ANF',20000918,25.25,25.94,23.88,24.00,918400);
INSERT INTO eod_data VALUES('ANF',20000919,24.13,24.63,23.25,24.56,1337800);
INSERT INTO eod_data VALUES('ANF',20000920,24.56,25.38,24.19,24.38,1226800);
INSERT INTO eod_data VALUES('ANF',20000921,24.13,24.94,24.13,24.69,605700);
INSERT INTO eod_data VALUES('ANF',20000922,24.75,25.56,24.25,25.50,1198600);
INSERT INTO eod_data VALUES('ANF',20000925,25.50,26.56,25.44,25.94,1435400);
INSERT INTO eod_data VALUES('ANF',20000926,25.31,25.31,20.56,22.19,3551500);
INSERT INTO eod_data VALUES('ANF',20000927,21.69,22.38,18.94,19.00,2587400);
INSERT INTO eod_data VALUES('ANF',20000928,18.50,20.50,17.00,20.25,3491500);
INSERT INTO eod_data VALUES('ANF',20000929,20.44,20.44,18.50,19.06,1800300);
INSERT INTO eod_data VALUES('ANF',20001002,19.19,19.81,18.50,18.69,1346900);
INSERT INTO eod_data VALUES('ANF',20001003,18.38,19.69,18.00,19.19,1387200);
INSERT INTO eod_data VALUES('ANF',20001004,19.31,20.13,19.06,19.94,1465300);
INSERT INTO eod_data VALUES('ANF',20001005,24.50,25.25,22.69,23.13,4429100);
INSERT INTO eod_data VALUES('ANF',20001006,23.81,23.81,22.56,22.63,1434200);
INSERT INTO eod_data VALUES('ANF',20001009,23.00,23.00,22.00,22.94,603100);
INSERT INTO eod_data VALUES('ANF',20001010,22.88,23.19,22.63,22.81,668000);
INSERT INTO eod_data VALUES('ANF',20001011,22.19,22.81,20.00,21.00,1527800);
INSERT INTO eod_data VALUES('ANF',20001012,21.00,23.00,20.94,22.25,2190900);
INSERT INTO eod_data VALUES('ANF',20001013,22.00,22.00,21.00,21.44,1331400);
INSERT INTO eod_data VALUES('ANF',20001016,21.31,23.63,21.25,23.38,1052900);
INSERT INTO eod_data VALUES('ANF',20001017,23.38,24.69,23.06,23.31,1719800);
INSERT INTO eod_data VALUES('ANF',20001018,22.50,24.31,21.75,23.25,758000);
INSERT INTO eod_data VALUES('ANF',20001019,23.50,24.63,23.38,23.94,1484400);
INSERT INTO eod_data VALUES('ANF',20001020,24.44,24.44,22.50,22.63,882900);
INSERT INTO eod_data VALUES('ANF',20001023,22.69,23.25,21.31,21.94,1192700);
INSERT INTO eod_data VALUES('ANF',20001024,22.19,23.63,22.00,23.19,677200);
INSERT INTO eod_data VALUES('ANF',20001025,22.94,22.94,21.63,21.94,893000);
INSERT INTO eod_data VALUES('ANF',20001026,21.69,22.00,21.06,21.81,762900);
INSERT INTO eod_data VALUES('ANF',20001027,21.81,23.06,21.81,22.81,728500);
INSERT INTO eod_data VALUES('ANF',20001030,23.13,23.75,22.69,23.00,1465100);
INSERT INTO eod_data VALUES('ANF',20001031,23.00,24.00,22.81,23.56,896100);
INSERT INTO eod_data VALUES('ANF',20001101,23.38,24.56,23.38,24.31,1525000);
INSERT INTO eod_data VALUES('ANF',20001102,22.50,24.50,21.00,24.44,5287900);
INSERT INTO eod_data VALUES('ANF',20001103,24.25,24.25,22.31,22.75,1912200);
INSERT INTO eod_data VALUES('ANF',20001106,22.75,22.75,21.75,22.13,969300);
INSERT INTO eod_data VALUES('ANF',20001107,22.13,22.13,21.19,21.94,1272600);
INSERT INTO eod_data VALUES('ANF',20001108,22.50,24.69,22.25,24.63,3087900);
INSERT INTO eod_data VALUES('ANF',20001109,24.63,25.50,23.75,25.50,1678000);
INSERT INTO eod_data VALUES('ANF',20001110,25.13,25.50,24.50,25.50,1464700);
INSERT INTO eod_data VALUES('ANF',20001113,25.00,26.25,24.75,25.50,1704400);
INSERT INTO eod_data VALUES('ANF',20001114,25.50,27.50,25.44,26.75,2265500);
INSERT INTO eod_data VALUES('ANF',20001115,27.75,28.56,27.06,28.31,2472900);
INSERT INTO eod_data VALUES('ANF',20001116,28.00,29.88,27.88,28.38,2666800);
INSERT INTO eod_data VALUES('ANF',20001117,29.00,29.38,27.56,28.44,1574900);
INSERT INTO eod_data VALUES('ANF',20001120,28.44,28.50,26.75,27.25,1205500);
INSERT INTO eod_data VALUES('ANF',20001121,27.44,27.75,26.94,27.44,1071600);
INSERT INTO eod_data VALUES('ANF',20001122,27.75,28.00,26.63,27.50,1191800);
INSERT INTO eod_data VALUES('ANF',20001124,27.56,29.00,27.50,28.94,393400);
INSERT INTO eod_data VALUES('ANF',20001127,30.13,31.31,29.50,29.63,2039500);
INSERT INTO eod_data VALUES('ANF',20001128,29.06,29.25,27.50,28.00,1123900);
INSERT INTO eod_data VALUES('ANF',20001129,28.19,28.25,26.75,28.19,1323900);
INSERT INTO eod_data VALUES('ANF',20001130,21.31,22.00,18.75,20.88,4903200);
INSERT INTO eod_data VALUES('ANF',20001201,21.25,21.38,20.06,20.50,1811100);
INSERT INTO eod_data VALUES('ANF',20001204,20.13,20.38,19.31,19.88,1743300);
INSERT INTO eod_data VALUES('ANF',20001205,20.00,20.13,17.63,17.63,3113600);
INSERT INTO eod_data VALUES('ANF',20001206,17.81,19.38,17.31,18.25,3002100);
INSERT INTO eod_data VALUES('ANF',20001207,18.94,18.94,17.56,18.44,1044900);
INSERT INTO eod_data VALUES('ANF',20001208,19.00,20.81,18.88,20.69,2050400);
INSERT INTO eod_data VALUES('ANF',20001211,20.00,20.00,18.56,19.19,1869400);
INSERT INTO eod_data VALUES('ANF',20001212,19.63,20.56,19.50,19.75,948000);
INSERT INTO eod_data VALUES('ANF',20001213,20.00,20.38,19.44,19.44,1363000);
INSERT INTO eod_data VALUES('ANF',20001214,18.88,19.13,17.63,18.13,2106400);
INSERT INTO eod_data VALUES('ANF',20001215,17.88,18.00,16.25,18.00,2596700);
INSERT INTO eod_data VALUES('ANF',20001218,18.13,18.69,17.81,18.00,1582100);
INSERT INTO eod_data VALUES('ANF',20001219,18.06,18.06,15.63,15.94,1750200);
INSERT INTO eod_data VALUES('ANF',20001220,15.81,15.94,14.75,15.56,1685000);
INSERT INTO eod_data VALUES('ANF',20001221,15.69,17.69,15.69,16.44,1124200);
INSERT INTO eod_data VALUES('ANF',20001222,17.31,17.31,16.69,17.13,674200);
INSERT INTO eod_data VALUES('ANF',20001226,17.19,17.56,16.63,16.81,764900);
INSERT INTO eod_data VALUES('ANF',20001227,16.81,20.94,15.88,20.94,2332800);
INSERT INTO eod_data VALUES('ANF',20001228,20.19,20.25,19.00,19.88,1090100);
INSERT INTO eod_data VALUES('ANF',20001229,19.88,20.69,19.75,20.00,1231100);
INSERT INTO eod_data VALUES('ANF',20010102,20.50,20.75,17.75,17.81,1430600);
INSERT INTO eod_data VALUES('ANF',20010103,18.06,21.81,17.94,20.25,2924600);
INSERT INTO eod_data VALUES('ANF',20010104,20.25,23.75,20.06,22.75,5994600);
INSERT INTO eod_data VALUES('ANF',20010105,22.38,22.44,21.63,22.31,2215900);
INSERT INTO eod_data VALUES('ANF',20010108,22.06,22.13,20.13,20.56,1512400);
INSERT INTO eod_data VALUES('ANF',20010109,20.69,21.25,20.56,20.75,880200);
INSERT INTO eod_data VALUES('ANF',20010110,21.00,21.44,20.63,21.13,730000);
INSERT INTO eod_data VALUES('ANF',20010111,21.63,23.13,20.88,22.69,1070000);
INSERT INTO eod_data VALUES('ANF',20010112,22.63,24.75,21.81,23.63,1190400);
INSERT INTO eod_data VALUES('ANF',20010116,23.50,25.00,23.38,24.13,1294000);
INSERT INTO eod_data VALUES('ANF',20010117,24.13,24.81,24.13,24.75,1069000);
INSERT INTO eod_data VALUES('ANF',20010118,24.25,24.81,24.00,24.00,1560100);
INSERT INTO eod_data VALUES('ANF',20010119,24.06,24.31,22.81,22.94,1857200);
INSERT INTO eod_data VALUES('ANF',20010122,24.00,25.25,23.56,25.13,1667700);
INSERT INTO eod_data VALUES('ANF',20010123,26.19,27.19,26.19,26.50,2099300);
INSERT INTO eod_data VALUES('ANF',20010124,27.00,28.81,26.19,26.25,2144800);
INSERT INTO eod_data VALUES('ANF',20010125,26.88,28.00,26.63,27.31,1641300);
INSERT INTO eod_data VALUES('ANF',20010126,27.25,28.25,26.81,27.25,1010500);
INSERT INTO eod_data VALUES('ANF',20010129,27.00,30.00,26.97,30.00,2092300);
INSERT INTO eod_data VALUES('ANF',20010130,29.95,29.96,28.56,28.96,1317500);
INSERT INTO eod_data VALUES('ANF',20010131,29.00,31.00,29.00,29.81,2743300);
INSERT INTO eod_data VALUES('ANF',20010201,30.50,30.68,28.80,30.18,1561600);
INSERT INTO eod_data VALUES('ANF',20010202,30.12,30.55,29.58,29.86,2089100);
INSERT INTO eod_data VALUES('ANF',20010205,29.61,30.19,28.78,29.47,1439200);
INSERT INTO eod_data VALUES('ANF',20010206,29.00,30.54,28.75,30.48,1928800);
INSERT INTO eod_data VALUES('ANF',20010207,30.48,31.75,30.33,31.15,2549100);
INSERT INTO eod_data VALUES('ANF',20010208,31.70,31.72,28.77,29.86,3322400);
INSERT INTO eod_data VALUES('ANF',20010209,29.86,29.95,29.10,29.26,1868300);
INSERT INTO eod_data VALUES('ANF',20010212,29.03,30.83,29.01,30.52,1367300);
INSERT INTO eod_data VALUES('ANF',20010213,30.60,31.20,30.00,30.18,1160500);
INSERT INTO eod_data VALUES('ANF',20010214,30.00,31.00,29.97,30.90,754300);
INSERT INTO eod_data VALUES('ANF',20010215,30.45,31.49,30.45,30.90,1011600);
INSERT INTO eod_data VALUES('ANF',20010216,30.80,31.12,30.22,30.34,889300);
INSERT INTO eod_data VALUES('ANF',20010220,29.84,29.85,26.28,27.90,3286300);
INSERT INTO eod_data VALUES('ANF',20010221,28.70,30.62,28.51,28.71,3219300);
INSERT INTO eod_data VALUES('ANF',20010222,28.01,28.71,27.01,28.18,1168600);
INSERT INTO eod_data VALUES('ANF',20010223,27.93,28.60,26.60,28.21,1328500);
INSERT INTO eod_data VALUES('ANF',20010226,28.50,30.95,28.50,30.45,1316600);
INSERT INTO eod_data VALUES('ANF',20010227,29.95,29.95,29.22,29.39,741800);
INSERT INTO eod_data VALUES('ANF',20010228,29.40,29.57,28.08,28.36,805300);
INSERT INTO eod_data VALUES('ANF',20010301,28.11,28.84,27.40,28.84,1069300);
INSERT INTO eod_data VALUES('ANF',20010302,27.00,29.13,26.75,28.75,1390800);
INSERT INTO eod_data VALUES('ANF',20010305,28.76,28.81,27.62,27.81,1308700);
INSERT INTO eod_data VALUES('ANF',20010306,28.20,29.86,28.04,29.51,1247700);
INSERT INTO eod_data VALUES('ANF',20010307,29.51,32.00,29.17,31.40,2119100);
INSERT INTO eod_data VALUES('ANF',20010308,33.40,33.64,32.15,33.00,3645500);
INSERT INTO eod_data VALUES('ANF',20010309,32.90,33.00,32.00,32.30,1920300);
INSERT INTO eod_data VALUES('ANF',20010312,32.05,32.05,30.71,31.85,1451400);
INSERT INTO eod_data VALUES('ANF',20010313,31.60,32.00,30.93,31.96,748700);
INSERT INTO eod_data VALUES('ANF',20010314,31.35,31.89,30.86,31.08,868100);
INSERT INTO eod_data VALUES('ANF',20010315,32.00,32.55,31.50,32.39,1259400);
INSERT INTO eod_data VALUES('ANF',20010316,32.45,32.54,31.65,31.99,953600);
INSERT INTO eod_data VALUES('ANF',20010319,32.40,34.49,31.97,33.98,1869200);
INSERT INTO eod_data VALUES('ANF',20010320,34.49,35.19,33.40,33.50,2178500);
INSERT INTO eod_data VALUES('ANF',20010321,33.90,34.08,33.08,33.90,2508200);
INSERT INTO eod_data VALUES('ANF',20010322,34.00,34.10,31.26,33.10,1584900);
INSERT INTO eod_data VALUES('ANF',20010323,33.35,33.35,32.06,33.01,1694200);
INSERT INTO eod_data VALUES('ANF',20010326,33.26,34.49,33.08,33.95,1652200);
INSERT INTO eod_data VALUES('ANF',20010327,33.25,35.80,32.61,35.75,1802000);
INSERT INTO eod_data VALUES('ANF',20010328,34.00,34.01,32.26,33.17,1772900);
INSERT INTO eod_data VALUES('ANF',20010329,33.51,34.29,32.50,32.86,982900);
INSERT INTO eod_data VALUES('ANF',20010330,33.00,33.94,31.88,32.70,1399400);
INSERT INTO eod_data VALUES('ANF',20010402,32.75,33.25,31.75,32.62,1039100);
INSERT INTO eod_data VALUES('ANF',20010403,32.80,33.35,32.01,32.14,1350000);
INSERT INTO eod_data VALUES('ANF',20010404,32.85,33.84,31.90,31.91,1369700);
INSERT INTO eod_data VALUES('ANF',20010405,33.25,35.25,33.12,35.00,2727700);
INSERT INTO eod_data VALUES('ANF',20010406,35.00,35.25,34.00,34.79,1242200);
INSERT INTO eod_data VALUES('ANF',20010409,35.00,36.10,34.01,34.48,2054400);
INSERT INTO eod_data VALUES('ANF',20010410,34.48,36.74,34.30,36.00,1950200);
INSERT INTO eod_data VALUES('ANF',20010411,36.25,37.90,34.88,34.99,2487200);
INSERT INTO eod_data VALUES('ANF',20010412,30.25,31.93,29.50,31.93,5436200);
INSERT INTO eod_data VALUES('ANF',20010416,31.75,31.75,30.51,30.77,1079200);
INSERT INTO eod_data VALUES('ANF',20010417,30.70,31.03,29.65,29.70,1607800);
INSERT INTO eod_data VALUES('ANF',20010418,29.70,31.79,29.50,31.67,2297400);
INSERT INTO eod_data VALUES('ANF',20010419,31.68,32.40,31.25,32.40,1085200);
INSERT INTO eod_data VALUES('ANF',20010420,32.44,32.60,31.30,32.55,744600);
INSERT INTO eod_data VALUES('ANF',20010423,32.31,33.00,32.10,32.64,759900);
INSERT INTO eod_data VALUES('ANF',20010424,32.20,32.21,30.89,31.85,827000);
INSERT INTO eod_data VALUES('ANF',20010425,31.60,32.44,31.10,32.09,768400);
INSERT INTO eod_data VALUES('ANF',20010426,31.84,34.15,31.79,32.76,652600);
INSERT INTO eod_data VALUES('ANF',20010427,33.70,34.60,33.66,34.11,901500);
INSERT INTO eod_data VALUES('ANF',20010430,34.15,34.99,33.30,33.30,1014600);
INSERT INTO eod_data VALUES('ANF',20010501,33.20,34.40,33.10,34.34,645400);
INSERT INTO eod_data VALUES('ANF',20010502,34.55,35.15,33.92,34.75,1230000);
INSERT INTO eod_data VALUES('ANF',20010503,33.95,33.96,33.35,33.65,751100);
INSERT INTO eod_data VALUES('ANF',20010504,32.45,33.75,32.00,33.75,954800);
INSERT INTO eod_data VALUES('ANF',20010507,33.75,34.79,33.75,34.15,1002200);
INSERT INTO eod_data VALUES('ANF',20010508,34.30,34.60,33.35,33.63,1331200);
INSERT INTO eod_data VALUES('ANF',20010509,33.45,33.89,33.10,33.89,752100);
INSERT INTO eod_data VALUES('ANF',20010510,37.50,37.75,36.89,37.60,2785900);
INSERT INTO eod_data VALUES('ANF',20010511,37.50,39.40,37.50,39.24,2049300);
INSERT INTO eod_data VALUES('ANF',20010514,38.75,39.50,38.21,39.35,1163600);
INSERT INTO eod_data VALUES('ANF',20010515,38.65,40.00,38.61,39.73,998700);
INSERT INTO eod_data VALUES('ANF',20010516,39.50,42.27,39.00,42.10,2885000);
INSERT INTO eod_data VALUES('ANF',20010517,42.69,45.00,42.50,44.51,3519500);
INSERT INTO eod_data VALUES('ANF',20010518,44.13,44.20,42.99,43.25,2459200);
INSERT INTO eod_data VALUES('ANF',20010521,43.40,45.50,43.00,45.48,1227100);
INSERT INTO eod_data VALUES('ANF',20010522,45.75,47.50,43.99,44.00,2196500);
INSERT INTO eod_data VALUES('ANF',20010523,43.95,44.00,41.30,41.81,1931200);
INSERT INTO eod_data VALUES('ANF',20010524,41.81,41.81,40.60,41.75,1712600);
INSERT INTO eod_data VALUES('ANF',20010525,41.80,42.18,41.50,41.80,661300);
INSERT INTO eod_data VALUES('ANF',20010529,41.72,41.85,41.04,41.23,1120600);
INSERT INTO eod_data VALUES('ANF',20010530,41.24,41.76,40.26,40.28,1114800);
INSERT INTO eod_data VALUES('ANF',20010531,40.90,41.74,40.81,41.23,1033700);
INSERT INTO eod_data VALUES('ANF',20010601,41.23,41.59,40.45,41.06,854800);
INSERT INTO eod_data VALUES('ANF',20010604,41.35,41.35,40.55,41.00,639000);
INSERT INTO eod_data VALUES('ANF',20010605,41.35,42.20,40.66,42.00,1438500);
INSERT INTO eod_data VALUES('ANF',20010606,42.00,43.35,41.95,43.10,1235500);
INSERT INTO eod_data VALUES('ANF',20010607,40.80,41.46,39.80,41.44,3867200);
INSERT INTO eod_data VALUES('ANF',20010608,41.70,42.30,40.79,42.30,928000);
INSERT INTO eod_data VALUES('ANF',20010611,42.49,42.49,40.75,41.45,632900);
INSERT INTO eod_data VALUES('ANF',20010612,41.30,42.25,40.91,42.25,900300);
INSERT INTO eod_data VALUES('ANF',20010613,42.00,42.00,41.17,41.32,648900);
INSERT INTO eod_data VALUES('ANF',20010614,41.19,41.19,40.20,40.26,698200);
INSERT INTO eod_data VALUES('ANF',20010615,40.51,41.15,40.10,40.91,628400);
INSERT INTO eod_data VALUES('ANF',20010618,41.15,42.80,41.00,42.75,1247500);
INSERT INTO eod_data VALUES('ANF',20010619,42.40,43.84,42.40,43.27,1265500);
INSERT INTO eod_data VALUES('ANF',20010620,43.25,45.85,42.88,45.52,1794800);
INSERT INTO eod_data VALUES('ANF',20010621,45.53,46.20,44.60,45.98,1676100);
INSERT INTO eod_data VALUES('ANF',20010622,45.50,45.50,42.42,43.54,1635300);
INSERT INTO eod_data VALUES('ANF',20010625,44.18,44.18,42.71,43.02,858800);
INSERT INTO eod_data VALUES('ANF',20010626,42.80,42.80,41.20,42.20,996600);
INSERT INTO eod_data VALUES('ANF',20010627,42.19,43.91,41.77,42.02,494500);
INSERT INTO eod_data VALUES('ANF',20010628,42.07,43.59,42.07,42.57,823600);
INSERT INTO eod_data VALUES('ANF',20010629,42.58,45.60,42.39,44.52,2399100);
INSERT INTO eod_data VALUES('ANF',20010702,44.50,45.49,44.11,44.21,830700);
INSERT INTO eod_data VALUES('ANF',20010703,44.00,44.34,43.25,44.25,328300);
INSERT INTO eod_data VALUES('ANF',20010705,43.90,43.90,42.78,43.06,640700);
INSERT INTO eod_data VALUES('ANF',20010706,43.00,43.00,40.50,40.86,863600);
INSERT INTO eod_data VALUES('ANF',20010709,40.98,41.51,40.38,40.56,1049100);
INSERT INTO eod_data VALUES('ANF',20010710,40.64,41.94,40.00,40.14,1589300);
INSERT INTO eod_data VALUES('ANF',20010711,39.94,39.95,38.00,39.05,2828100);
INSERT INTO eod_data VALUES('ANF',20010712,38.01,40.19,38.01,40.05,2924600);
INSERT INTO eod_data VALUES('ANF',20010713,40.05,42.09,40.01,42.09,1434000);
INSERT INTO eod_data VALUES('ANF',20010716,42.09,42.09,40.73,40.90,834800);
INSERT INTO eod_data VALUES('ANF',20010717,40.90,40.95,38.60,39.53,1785200);
INSERT INTO eod_data VALUES('ANF',20010718,39.30,40.55,39.11,40.03,1035700);
INSERT INTO eod_data VALUES('ANF',20010719,40.10,41.00,40.05,40.50,647200);
INSERT INTO eod_data VALUES('ANF',20010720,40.40,41.44,40.14,40.46,511500);
INSERT INTO eod_data VALUES('ANF',20010723,40.65,41.34,40.01,40.12,760500);
INSERT INTO eod_data VALUES('ANF',20010724,40.15,40.80,39.30,40.10,1165400);
INSERT INTO eod_data VALUES('ANF',20010725,40.10,41.50,39.25,41.40,2595000);
INSERT INTO eod_data VALUES('ANF',20010726,42.70,42.75,39.79,40.50,2035500);
INSERT INTO eod_data VALUES('ANF',20010727,40.50,41.22,39.52,40.05,1516000);
INSERT INTO eod_data VALUES('ANF',20010730,40.06,40.15,37.51,39.01,2931300);
INSERT INTO eod_data VALUES('ANF',20010731,39.01,40.30,38.45,38.82,1270300);
INSERT INTO eod_data VALUES('ANF',20010801,38.90,38.99,36.28,36.68,2611700);
INSERT INTO eod_data VALUES('ANF',20010802,36.85,37.30,36.51,37.28,2342300);
INSERT INTO eod_data VALUES('ANF',20010803,37.30,37.45,35.50,35.62,1793000);
INSERT INTO eod_data VALUES('ANF',20010806,36.00,36.50,34.55,36.39,2920700);
INSERT INTO eod_data VALUES('ANF',20010807,36.35,37.63,36.20,37.01,1639700);
INSERT INTO eod_data VALUES('ANF',20010808,36.90,38.50,36.02,36.14,1974700);
INSERT INTO eod_data VALUES('ANF',20010809,32.50,32.68,29.45,29.99,14453900);
INSERT INTO eod_data VALUES('ANF',20010810,30.00,30.72,29.75,30.25,3478600);
INSERT INTO eod_data VALUES('ANF',20010813,30.35,30.44,28.90,29.77,1923500);
INSERT INTO eod_data VALUES('ANF',20010814,29.75,30.21,29.10,30.09,1522500);
INSERT INTO eod_data VALUES('ANF',20010815,32.00,32.78,31.40,32.24,3777600);
INSERT INTO eod_data VALUES('ANF',20010816,31.75,32.20,31.20,31.65,1669500);
INSERT INTO eod_data VALUES('ANF',20010817,31.15,31.55,30.68,31.29,1805600);
INSERT INTO eod_data VALUES('ANF',20010820,31.29,31.55,30.76,31.08,686900);
INSERT INTO eod_data VALUES('ANF',20010821,30.50,30.50,28.65,28.90,4610400);
INSERT INTO eod_data VALUES('ANF',20010822,29.25,30.67,28.70,30.64,2178800);
INSERT INTO eod_data VALUES('ANF',20010823,30.10,30.46,29.11,30.20,2084700);
INSERT INTO eod_data VALUES('ANF',20010824,30.05,31.12,29.70,30.90,881500);
INSERT INTO eod_data VALUES('ANF',20010827,31.00,31.23,30.84,31.01,1192900);
INSERT INTO eod_data VALUES('ANF',20010828,31.10,31.20,30.47,30.65,1435000);
INSERT INTO eod_data VALUES('ANF',20010829,30.76,30.83,30.20,30.68,1020800);
INSERT INTO eod_data VALUES('ANF',20010830,30.43,30.43,29.56,29.75,846100);
INSERT INTO eod_data VALUES('ANF',20010831,29.70,30.51,29.70,30.34,732800);
INSERT INTO eod_data VALUES('ANF',20010904,30.55,30.91,30.10,30.20,1166800);
INSERT INTO eod_data VALUES('ANF',20010905,30.45,30.45,27.75,28.34,2395900);
INSERT INTO eod_data VALUES('ANF',20010906,25.50,25.50,22.27,23.40,9254600);
INSERT INTO eod_data VALUES('ANF',20010907,23.00,23.15,22.50,23.12,3461300);
INSERT INTO eod_data VALUES('ANF',20010910,22.50,22.59,21.78,21.78,2192200);
INSERT INTO eod_data VALUES('ANF',20010917,17.05,19.75,17.00,19.04,4657000);
INSERT INTO eod_data VALUES('ANF',20010918,19.00,19.05,18.29,18.30,2918400);
INSERT INTO eod_data VALUES('ANF',20010919,18.30,19.00,17.50,19.00,2448600);
INSERT INTO eod_data VALUES('ANF',20010920,18.05,18.38,17.60,17.77,1915900);
INSERT INTO eod_data VALUES('ANF',20010921,17.77,17.97,16.77,17.30,2361500);
INSERT INTO eod_data VALUES('ANF',20010924,18.00,18.22,16.30,16.60,3612000);
INSERT INTO eod_data VALUES('ANF',20010925,16.50,17.45,16.47,17.00,1945600);
INSERT INTO eod_data VALUES('ANF',20010926,17.35,17.40,16.45,16.70,1791100);
INSERT INTO eod_data VALUES('ANF',20010927,16.65,17.19,16.21,16.93,1252400);
INSERT INTO eod_data VALUES('ANF',20010928,17.06,18.10,17.00,17.59,2147900);
INSERT INTO eod_data VALUES('ANF',20011001,17.52,17.58,16.55,16.60,1953100);
INSERT INTO eod_data VALUES('ANF',20011002,16.50,18.10,16.50,18.00,3379900);
INSERT INTO eod_data VALUES('ANF',20011003,18.00,21.49,18.00,20.50,4014500);
INSERT INTO eod_data VALUES('ANF',20011004,20.50,22.01,20.20,20.74,2535600);
INSERT INTO eod_data VALUES('ANF',20011005,20.13,21.80,20.01,21.24,1253000);
INSERT INTO eod_data VALUES('ANF',20011008,21.25,21.25,20.39,20.53,842100);
INSERT INTO eod_data VALUES('ANF',20011009,20.53,20.86,19.71,20.76,1177100);
INSERT INTO eod_data VALUES('ANF',20011010,20.75,22.36,20.50,22.00,1311500);
INSERT INTO eod_data VALUES('ANF',20011011,22.00,22.64,20.60,22.05,6203900);
INSERT INTO eod_data VALUES('ANF',20011012,20.07,21.50,20.05,21.36,2275200);
INSERT INTO eod_data VALUES('ANF',20011015,21.11,21.12,20.47,20.88,956400);
INSERT INTO eod_data VALUES('ANF',20011016,20.90,21.29,20.87,21.28,658600);
INSERT INTO eod_data VALUES('ANF',20011017,21.28,21.98,19.90,20.17,1497800);
INSERT INTO eod_data VALUES('ANF',20011018,20.22,20.74,20.00,20.33,1074700);
INSERT INTO eod_data VALUES('ANF',20011019,20.25,21.19,19.80,21.13,2213600);
INSERT INTO eod_data VALUES('ANF',20011022,21.04,21.50,20.51,21.48,855100);
INSERT INTO eod_data VALUES('ANF',20011023,21.73,22.53,21.41,21.85,1362200);
INSERT INTO eod_data VALUES('ANF',20011024,21.85,22.20,21.55,21.85,1106400);
INSERT INTO eod_data VALUES('ANF',20011025,21.25,21.26,20.15,21.00,2620800);
INSERT INTO eod_data VALUES('ANF',20011026,21.00,21.00,20.20,20.40,2494800);
INSERT INTO eod_data VALUES('ANF',20011029,20.43,20.55,19.34,19.34,1074800);
INSERT INTO eod_data VALUES('ANF',20011030,19.14,19.19,17.70,17.70,2001700);
INSERT INTO eod_data VALUES('ANF',20011031,18.50,19.49,18.40,18.82,1700800);
INSERT INTO eod_data VALUES('ANF',20011101,19.35,19.50,18.80,18.95,1028100);
INSERT INTO eod_data VALUES('ANF',20011102,18.95,19.85,18.95,19.50,1633700);
INSERT INTO eod_data VALUES('ANF',20011105,19.25,20.15,19.25,19.47,1483100);
INSERT INTO eod_data VALUES('ANF',20011106,19.47,19.73,19.12,19.25,1588300);
INSERT INTO eod_data VALUES('ANF',20011107,19.15,19.46,19.00,19.10,2913500);
INSERT INTO eod_data VALUES('ANF',20011108,19.35,19.75,18.25,18.28,3940800);
INSERT INTO eod_data VALUES('ANF',20011109,18.28,19.44,18.06,18.87,1466300);
INSERT INTO eod_data VALUES('ANF',20011112,19.25,20.49,18.75,20.13,2303600);
INSERT INTO eod_data VALUES('ANF',20011113,20.80,21.65,20.60,20.75,3704700);
INSERT INTO eod_data VALUES('ANF',20011114,21.25,23.25,20.98,23.09,4070400);
INSERT INTO eod_data VALUES('ANF',20011115,23.70,24.71,23.39,24.31,3846700);
INSERT INTO eod_data VALUES('ANF',20011116,24.00,24.01,22.11,22.15,3224200);
INSERT INTO eod_data VALUES('ANF',20011119,23.00,23.85,22.92,23.75,4498600);
INSERT INTO eod_data VALUES('ANF',20011120,23.75,23.75,23.00,23.30,1547700);
INSERT INTO eod_data VALUES('ANF',20011121,23.30,23.30,22.76,23.08,1080100);
INSERT INTO eod_data VALUES('ANF',20011123,22.92,23.29,22.86,23.11,955200);
INSERT INTO eod_data VALUES('ANF',20011126,23.11,24.01,23.11,23.90,1961000);
INSERT INTO eod_data VALUES('ANF',20011127,23.70,24.20,23.19,24.05,2404400);
INSERT INTO eod_data VALUES('ANF',20011128,23.90,24.30,23.80,24.09,2587500);
INSERT INTO eod_data VALUES('ANF',20011129,23.60,23.85,23.00,23.39,1658400);
INSERT INTO eod_data VALUES('ANF',20011130,23.80,24.47,23.39,24.00,2235400);
INSERT INTO eod_data VALUES('ANF',20011203,24.00,25.07,23.65,24.50,2415600);
INSERT INTO eod_data VALUES('ANF',20011204,24.55,24.97,24.50,24.80,1804300);
INSERT INTO eod_data VALUES('ANF',20011205,24.90,26.49,24.90,26.02,2481700);
INSERT INTO eod_data VALUES('ANF',20011206,26.65,27.64,25.57,25.71,3534800);
INSERT INTO eod_data VALUES('ANF',20011207,25.80,25.80,25.00,25.32,1963100);
INSERT INTO eod_data VALUES('ANF',20011210,25.50,25.50,24.80,24.92,1198000);
INSERT INTO eod_data VALUES('ANF',20011211,25.02,25.40,24.64,24.90,1047500);
INSERT INTO eod_data VALUES('ANF',20011212,24.90,25.00,23.99,24.08,1286700);
INSERT INTO eod_data VALUES('ANF',20011213,23.01,24.01,22.99,23.20,1858100);
INSERT INTO eod_data VALUES('ANF',20011214,23.49,23.69,23.21,23.43,945600);
INSERT INTO eod_data VALUES('ANF',20011217,23.51,23.90,23.30,23.40,863900);
INSERT INTO eod_data VALUES('ANF',20011218,23.40,25.49,23.40,24.43,1870300);
INSERT INTO eod_data VALUES('ANF',20011219,24.50,25.75,24.05,25.44,1714400);
INSERT INTO eod_data VALUES('ANF',20011220,25.75,26.90,25.75,26.13,2638600);
INSERT INTO eod_data VALUES('ANF',20011221,25.65,26.46,25.65,25.82,1735600);
INSERT INTO eod_data VALUES('ANF',20011224,25.70,26.74,25.70,26.65,679000);
INSERT INTO eod_data VALUES('ANF',20011226,26.74,27.20,26.61,26.84,1008800);
INSERT INTO eod_data VALUES('ANF',20011227,26.75,27.55,26.75,27.23,733800);
INSERT INTO eod_data VALUES('ANF',20011228,27.48,27.50,26.90,27.07,1139800);
INSERT INTO eod_data VALUES('ANF',20011231,27.21,27.30,26.50,26.53,920400);
INSERT INTO eod_data VALUES('ANF',20020102,26.65,27.23,26.53,26.81,1097600);
INSERT INTO eod_data VALUES('ANF',20020103,26.95,28.12,26.95,28.08,1767000);
INSERT INTO eod_data VALUES('ANF',20020104,29.00,30.40,29.00,29.82,3750500);
INSERT INTO eod_data VALUES('ANF',20020107,29.55,29.69,28.75,29.05,1375900);
INSERT INTO eod_data VALUES('ANF',20020108,29.05,29.48,28.80,29.08,1062200);
INSERT INTO eod_data VALUES('ANF',20020109,29.01,29.26,27.37,27.74,1801700);
INSERT INTO eod_data VALUES('ANF',20020110,26.51,27.51,26.51,27.09,2884300);
INSERT INTO eod_data VALUES('ANF',20020111,26.86,27.25,25.81,25.96,1746800);
INSERT INTO eod_data VALUES('ANF',20020114,25.60,25.97,25.45,25.46,832200);
INSERT INTO eod_data VALUES('ANF',20020115,25.50,25.77,24.90,24.97,1671100);
INSERT INTO eod_data VALUES('ANF',20020116,24.97,25.54,24.25,24.48,1288500);
INSERT INTO eod_data VALUES('ANF',20020117,24.85,25.35,24.75,25.35,856500);
INSERT INTO eod_data VALUES('ANF',20020118,25.25,25.42,24.45,24.87,1409400);
INSERT INTO eod_data VALUES('ANF',20020122,25.35,25.49,24.51,24.92,844800);
INSERT INTO eod_data VALUES('ANF',20020123,25.01,26.25,24.59,25.87,1360800);
INSERT INTO eod_data VALUES('ANF',20020124,25.75,26.70,25.65,26.37,1327900);
INSERT INTO eod_data VALUES('ANF',20020125,26.35,26.36,25.61,26.00,865100);
INSERT INTO eod_data VALUES('ANF',20020128,26.00,26.45,26.00,26.27,990100);
INSERT INTO eod_data VALUES('ANF',20020129,26.45,26.70,25.70,25.95,1260500);
INSERT INTO eod_data VALUES('ANF',20020130,25.80,25.89,25.27,25.88,1335600);
INSERT INTO eod_data VALUES('ANF',20020131,26.50,26.88,26.40,26.55,1828000);
INSERT INTO eod_data VALUES('ANF',20020201,26.70,27.24,26.35,26.47,1382300);
INSERT INTO eod_data VALUES('ANF',20020204,26.39,26.39,24.25,25.00,1909300);
INSERT INTO eod_data VALUES('ANF',20020205,24.80,25.00,23.80,24.45,2582300);
INSERT INTO eod_data VALUES('ANF',20020206,24.50,24.70,23.57,23.75,1281700);
INSERT INTO eod_data VALUES('ANF',20020207,24.20,24.40,23.00,23.74,3367800);
INSERT INTO eod_data VALUES('ANF',20020208,23.20,23.80,22.90,23.61,2000500);
INSERT INTO eod_data VALUES('ANF',20020211,23.86,24.50,23.86,24.24,1156500);
INSERT INTO eod_data VALUES('ANF',20020212,24.24,24.24,23.90,24.00,726100);
INSERT INTO eod_data VALUES('ANF',20020213,24.05,24.49,23.90,24.00,924200);
INSERT INTO eod_data VALUES('ANF',20020214,24.35,24.49,23.30,23.83,1468500);
INSERT INTO eod_data VALUES('ANF',20020215,23.70,23.90,22.85,23.04,1460200);
INSERT INTO eod_data VALUES('ANF',20020219,22.80,23.50,22.40,23.09,922000);
INSERT INTO eod_data VALUES('ANF',20020220,25.00,25.35,24.30,25.35,4353300);
INSERT INTO eod_data VALUES('ANF',20020221,25.25,26.09,25.10,25.24,2342800);
INSERT INTO eod_data VALUES('ANF',20020222,25.50,25.53,24.50,25.29,1255400);
INSERT INTO eod_data VALUES('ANF',20020225,25.41,26.80,25.41,26.60,1760500);
INSERT INTO eod_data VALUES('ANF',20020226,27.24,28.04,26.52,27.95,1934100);
INSERT INTO eod_data VALUES('ANF',20020227,27.90,28.03,27.11,27.30,1107600);
INSERT INTO eod_data VALUES('ANF',20020228,27.55,27.59,26.54,26.64,2037300);
INSERT INTO eod_data VALUES('ANF',20020301,27.08,27.66,26.80,27.45,1143800);
INSERT INTO eod_data VALUES('ANF',20020304,28.90,28.90,27.79,28.52,1876400);
INSERT INTO eod_data VALUES('ANF',20020305,26.70,27.54,26.49,26.93,2325000);
INSERT INTO eod_data VALUES('ANF',20020306,26.47,27.49,26.47,27.36,1918700);
INSERT INTO eod_data VALUES('ANF',20020307,28.60,29.00,28.20,28.57,2379200);
INSERT INTO eod_data VALUES('ANF',20020308,28.80,29.41,28.40,28.90,1403300);
INSERT INTO eod_data VALUES('ANF',20020311,28.08,28.90,27.95,28.51,856800);
INSERT INTO eod_data VALUES('ANF',20020312,28.10,29.45,28.01,29.00,978600);
INSERT INTO eod_data VALUES('ANF',20020313,29.00,29.08,28.36,28.72,476700);
INSERT INTO eod_data VALUES('ANF',20020314,28.47,29.45,28.36,29.40,993700);
INSERT INTO eod_data VALUES('ANF',20020315,29.50,29.86,29.21,29.77,769800);
INSERT INTO eod_data VALUES('ANF',20020318,29.90,30.50,29.00,29.99,13