*
Intel Corporation (INTC)					
Monthly prices (Jul 1986 to Oct 1999)					
DATE	HIGH	LOW	CLOSE	VOLUME	
Feb-92	2.1485	1.844	1.9845	680601600	
Mar-92	2.1095	1.6095	1.7265	849190400	
Apr-92	1.8515	1.5315	1.672	886022400	
May-92	1.711	1.453	1.5625	600008000	
Jun-92	1.8045	1.492	1.7815	693960000	1.7454
Jul-92	1.883	1.711	1.867	583091200	1.7219
Aug-92	1.914	1.6955	1.8125	394643200	1.7391
Sep-92	2.094	1.8045	2.0545	602296000	1.8156
Oct-92	2.16	1.8985	2.1095	778355200	1.925
Nov-92	2.258	2.078	2.2345	523201600	2.0156
Dec-92	2.8595	2.219	2.719	961905600	2.186
Jan-93	3.6875	2.6955	3.336	1490137600	2.4907
Feb-93	3.75	3.258	3.6405	1202617600	2.8079
Mar-93	3.789	3.4765	3.594	1013248000	3.1048
Apr-93	3.7815	2.672	2.9725	1894081600	3.2524
May-93	3.547	2.9765	3.465	844574400	3.4016
Jun-93	3.7815	3.3045	3.4375	715712000	3.4219
Jul-93	3.5625	3.078	3.2655	616131200	3.3469
Aug-93	4.203	3.2655	4.0155	746328000	3.4312
Sep-93	4.6405	3.7655	4.422	641169600	3.7211
Oct-93	4.617	3.844	3.953	1010408800	3.8187
Nov-93	4.0315	3.5155	3.844	781069600	3.9
Dec-93	4.047	3.5155	3.875	745905600	4.0219
Jan-94	4.328	3.797	4.078	987048800	4.0344
Feb-94	4.328	3.7815	4.297	694500000	4.0094
Mar-94	4.594	4.0625	4.219	831318400	4.0626
Apr-94	4.4375	3.5	3.8125	928474400	4.0563
May-94	3.922	3.5315	3.9065	637441600	4.0626
Jun-94	4.0625	3.578	3.6565	591035200	3.9783
Jul-94	3.9375	3.508	3.703	643370400	3.8595
Aug-94	4.219	3.539	4.1095	777681600	3.8376
Sep-94	4.2655	3.75	3.844	650811200	3.8439
Oct-94	3.9375	3.586	3.883	839777600	3.8392
Nov-94	4.204	3.7345	3.9455	830800000	3.897
Dec-94	4.1095	3.594	3.992	1063398400	3.9548
Jan-95	4.4845	3.9375	4.336	996472800	4.0001
Feb-95	5.047	4.3205	4.9845	776679200	4.2282
Mar-95	5.625	4.8985	5.3045	976088800	4.5125
Apr-95	6.508	5.2815	6.3985	1031256800	5.0031
May-95	7.4375	6.4295	7.0155	1361186400	5.6078
Jun-95	8.297	6.844	7.914	994548000	6.3234
Jul-95	9.797	7.8125	8.125	1116692000	6.9515
Aug-95	8.4065	7.1405	7.672	986508800	7.425
Sep-95	8.328	7.1565	7.5155	722388400	7.6484
Oct-95	8.922	7.219	8.7345	872684400	7.9922
Nov-95	9.1425	7.4845	7.6095	817909600	7.9313
Dec-95	8	6.8985	7.094	621218800	7.7251
Jan-96	7.422	6.2265	6.9045	1196259200	7.5716
Feb-96	7.703	6.8575	7.3515	567978000	7.5388
Mar-96	7.5315	6.4375	7.1095	693332000	7.2138
Apr-96	8.797	7.047	8.469	826440000	7.3857
May-96	9.453	8.3125	9.4375	636312800	7.8544
Jun-96	9.719	8.7815	9.1795	556309600	8.3094
Jul-96	9.4865	8.0155	9.3905	982453600	8.7172
Aug-96	10.4065	9.3595	9.9765	619762400	9.2906
Sep-96	12.4375	9.8125	11.9295	644506000	9.9827
Oct-96	14.2815	11.7815	13.7345	891820000	10.8421
Nov-96	15.9065	13.5	15.8595	836058400	12.1781
Dec-96	17.6875	15.422	16.367	903544400	13.5734
Jan-97	20.5	15.953	20.2815	1115412800	15.6344
Feb-97	20.625	17.125	17.7345	1079159600	16.7954
Mar-97	18.7815	15.719	17.3905	1090819200	17.5266
Apr-97	19.1875	16.0315	19.1405	1236160400	18.1828
May-97	21.219	17.5	18.9375	1192296400	18.6969
Jun-97	19.328	17.594	17.7265	1050878400	18.1859
Jul-97	23.0315	17.328	22.953	946150400	19.2296
Aug-97	25.5	22.469	23.0315	705639400	20.3578
Sep-97	24.8125	23	23.078	517195800	21.1453
Oct-97	23.9065	17.3125	19.25	993399600	21.2078
Nov-97	20.4375	18.004	19.4065	636199000	21.5438
Dec-97	20.4375	16.844	17.5625	707071400	20.4657
Jan-98	20.719	17.625	20.25	679119400	19.9094
Feb-98	23.9065	20.547	22.422	666538000	19.7782
Mar-98	22.844	18.5	19.5155	850760800	19.8313
Apr-98	21.2655	17.828	20.203	773059400	19.9906
May-98	21.3595	17.8125	17.8595	543855400	20.05
Jun-98	19.4065	16.414	18.5315	720162600	19.7063
Jul-98	22.0625	18.0625	21.1095	792782400	19.4438
Aug-98	23.1565	17.7345	17.797	880535800	19.1001
Sep-98	22.25	17.4375	21.4375	738206600	19.347
Oct-98	22.703	18.953	22.297	787441600	20.2345
Nov-98	28.969	22.3905	26.9065	646848400	21.9095
Dec-98	31.547	26.422	29.6405	604338400	23.6157
Jan-99	35.922	29.922	35.2345	696890000	27.1032
Feb-99	35.172	29.719	29.9845	722490600	28.8126
Mar-99	31.094	27.3905	29.719	853303400	30.297
Apr-99	33.375	27.5	30.594	546176400	31.0345
May-99	32.5	25.5	27.0315	390906900	30.5127
Jun-99	29.9375	25.0625	29.75	459945300	29.4158
Jul-99	35.875	29.625	34.5	505707500	30.3189
Aug-99	42.25	34.75	41.094	547817500	32.5939
Sep-99	44.75	36.3125	37.1565	525774100	33.9064
Oct-99	39.9065	32.5	38.719	602766400	36.2439
Nov-99	41.9375	36.8125	38.344	427254800	37.9627
Dec-99	42.75	35.2815	41.1565	420758900	39.294
Jan-00	53.3125	38.6875	49.469	703466100	40.969
Feb-00	58.25	48.3125	56.5	482656100	44.8377
Mar-00	72.688	56	65.969	1131350200	50.2877
Apr-00	69.531	54.188	63.406	1209578800	55.3001
May-00	65.5	52.563	62.344	1145907800	59.5376
Jun-00	70.125	62.063	66.844	851667400	63.0126
Jul-00	73.75	64.375	66.75	829139100	65.0626
*

1

1.7454
1.7219
1.7391
1.8156
1.925
2.0156
2.186
2.4907
2.8079
3.1048
3.2524
3.4016
3.4219
3.3469
3.4312
3.7211
3.8187
3.9
4.0219
4.0344
4.0094
4.0626
4.0563
4.0626
3.9783
3.8595
3.8376
3.8439
3.8392
3.897
3.9548
4.0001
4.2282
4.5125
5.0031
5.6078
6.3234
6.9515
7.425
7.6484
7.9922
7.9313
7.7251
7.5716
7.5388
7.2138
7.3857
7.8544
8.3094
8.7172
9.2906
9.9827
10.8421
12.1781
13.5734
15.6344
16.7954
17.5266
18.1828
18.6969
18.1859
19.2296
20.3578
21.1453
21.2078
21.5438
20.4657
19.9094
19.7782
19.8313
19.9906
20.05
19.7063
19.4438
19.1001
19.347
20.2345
21.9095
23.6157
27.1032
28.8126
30.297
31.0345
30.5127
29.4158
30.3189
32.5939
33.9064
36.2439
37.9627
39.294
40.969
44.8377
50.2877
55.3001
59.5376
63.0126
65.0626

