Subversion Repositories cheapmusic

Date,Open,High,Low,Close,Volume,Adj Close
2009-03-31,17.83,18.79,17.78,18.37,92095500,17.81
2009-03-30,17.74,17.76,17.27,17.48,49633000,16.95
2009-03-27,18.54,18.62,18.05,18.13,47670400,17.58
2009-03-26,18.17,18.88,18.12,18.83,63775100,18.26
2009-03-25,17.98,18.31,17.52,17.88,73927100,17.34
2009-03-24,18.04,18.21,17.84,17.93,50044100,17.39
2009-03-23,17.37,18.59,17.31,18.33,71600000,17.77
2009-03-20,17.32,17.65,16.88,17.06,81725500,16.54
2009-03-19,17.37,17.45,16.92,17.14,58994600,16.62
2009-03-18,17.03,17.22,16.60,16.96,70710700,16.45
2009-03-17,16.32,16.90,16.26,16.90,62481000,16.39
2009-03-16,16.82,16.96,16.24,16.25,67028900,15.76
2009-03-13,16.98,17.05,16.18,16.65,82965800,16.14
2009-03-12,17.01,17.04,16.48,17.01,93694100,16.49
2009-03-11,16.63,17.20,16.43,17.11,84522200,16.59
2009-03-10,15.37,16.62,15.25,16.48,95184200,15.98
2009-03-09,15.20,15.74,15.10,15.15,66479100,14.69
2009-03-06,15.35,15.62,14.87,15.28,92821400,14.82
2009-03-05,15.86,15.88,15.27,15.27,89708500,14.81
2009-03-04,16.12,16.40,15.89,16.12,69285100,15.63
2009-03-03,16.03,16.24,15.64,15.88,80476600,15.40
2009-03-02,15.96,16.25,15.72,15.79,80602100,15.31
2009-02-27,16.29,16.52,16.10,16.15,93428000,15.66
2009-02-26,17.05,17.08,16.42,16.42,83219500,15.92
2009-02-25,17.01,17.24,16.46,16.96,105894600,16.45
2009-02-24,17.03,17.35,16.36,17.17,122674500,16.65
2009-02-23,18.02,18.15,17.16,17.21,70803400,16.69
2009-02-20,17.77,18.19,17.66,18.00,69413800,17.45
2009-02-19,18.30,18.38,17.81,17.91,49195600,17.37
2009-02-18,18.22,18.45,18.00,18.12,54946900,17.57
2009-02-17,18.49,18.50,17.89,18.09,75853300,17.54
2009-02-13,19.27,19.47,19.04,19.09,47416000,18.38
2009-02-12,18.97,19.32,18.54,19.26,75323200,18.55
2009-02-11,18.94,19.49,18.92,19.21,58599000,18.50
2009-02-10,19.25,19.80,18.70,18.80,83953200,18.10
2009-02-09,19.64,19.77,19.26,19.44,52196400,18.72
2009-02-06,19.16,19.93,19.06,19.66,86746000,18.93
2009-02-05,18.51,19.14,18.25,19.04,75195200,18.34
2009-02-04,18.54,19.00,18.50,18.63,75618000,17.94
2009-02-03,17.85,18.61,17.60,18.50,86865100,17.82
2009-02-02,17.03,18.13,17.00,17.83,88871700,17.17
2009-01-30,17.74,17.79,17.10,17.10,62370900,16.47
2009-01-29,17.78,17.96,17.56,17.59,49192800,16.94
2009-01-28,17.80,18.31,17.76,18.04,64145500,17.37
2009-01-27,17.78,17.97,17.43,17.66,61695000,17.01
2009-01-26,17.29,17.81,17.23,17.63,92476500,16.98
2009-01-23,16.97,17.49,16.75,17.20,117020600,16.56
2009-01-22,18.05,18.18,17.07,17.11,222436600,16.48
2009-01-21,18.87,19.45,18.46,19.38,68340900,18.66
2009-01-20,19.46,19.62,18.37,18.48,89873000,17.80
2009-01-16,19.63,19.91,19.15,19.71,79634100,18.98
2009-01-15,19.07,19.30,18.52,19.24,96169800,18.53
2009-01-14,19.53,19.68,19.01,19.09,80257500,18.38
2009-01-13,19.52,19.99,19.52,19.82,65843500,19.09
2009-01-12,19.71,19.79,19.30,19.47,52163500,18.75
2009-01-09,20.17,20.30,19.41,19.52,49815300,18.80
2009-01-08,19.63,20.19,19.55,20.12,70229900,19.38
2009-01-07,20.19,20.29,19.48,19.51,72709900,18.79
2009-01-06,20.75,21.00,20.61,20.76,58083400,19.99
2009-01-05,20.20,20.67,20.06,20.52,61475200,19.76
2009-01-02,19.53,20.40,19.37,20.33,50084000,19.58