:thumbsup2:
Mandalay Bay just sent me this email.
Stay at Mandalay Bay or THEhotel for two nights on
select dates between November 23 to January 4,
2009, and get your third night free*
Fly Back Free Certificate** ($350 value)
2-for-1 Admission to MAMMA MIA!
$300 Savings Certificates to Mandalay Place
I'm driving out on Saturday early am and staying at Sam's Town comped for 4 nights, then go to the Silverton for two nights free. If things go right, I might stay for one more night.
Stay at Mandalay Bay or THEhotel for two nights on
select dates between November 23 to January 4,
2009, and get your third night free*
Fly Back Free Certificate** ($350 value)
2-for-1 Admission to MAMMA MIA!
$300 Savings Certificates to Mandalay Place
I'm driving out on Saturday early am and staying at Sam's Town comped for 4 nights, then go to the Silverton for two nights free. If things go right, I might stay for one more night.
the wife & i got ....one free room for dec 4th till the 7th,free food & two free fight tickets to the da la hoya v.s pacman fight dec 6th. at the m.g.m. grand. looking forward to december !!! the 4th is on thursday night....... san diego chargers play at home against oakland...... going to be a good weekend.:aktion033
<title>An Unbelievable Deal at the Golden Nugget</title><!-- ImageReady Slices (Oct_Packages.psd) --> <table id="Table_01" width="800" align="center" border="0" cellpadding="0" cellspacing="0" height="1350"> <tbody> <tr> <td>
</td></tr> <tr> <td>
</td></tr> <tr> <td>
</td></tr> <tr> <td bgcolor="#ffffff">
If you prefer not to receive e-mail promotions, Unsubscribe here
</td></tr> <tr> <td>
[FONT=Arial, Helvetica, sans-serif]Offer is non-refundable and may not be canceled or changed. Rates may not be changed once confirmed. Full amount of your stay, including room and tax, is charged when booking this offer and is non-refundable. An additional early departure fee will be applied to all reservations departing prior to original departure date. Additional nights will be charged at Best Available Rate and are subject to change based on availability. Rates on calendar are for South Tower rooms only and are per room, single or double occupancy, and do not include 11% room tax. [/FONT]
[FONT=Arial, Helvetica, sans-serif]Offer may not be used in conjunction with any other offer or membership club at the Golden Nugget Las Vegas and is subject to availability. Rates apply to individual reservations and are not available through group sales. Must be at least 21 years of age. A major credit card is required upon check-in. Management reserves all rights.
If you are having trouble viewing this email click here.
[FONT=Arial, Helvetica, sans-serif][FONT=Arial, Helvetica, sans-serif]
[/FONT][/FONT][/FONT]
If you are having trouble viewing this email click here.
[FONT=Arial, Helvetica, sans-serif][FONT=Arial, Helvetica, sans-serif]
[/FONT][/FONT][/FONT][FONT=Arial, Helvetica, sans-serif]We never sell, trade or rent e-mail addresses.
View Privacy Policy at www.goldennugget.com/home/privacy policy
Click Here for instructions for adding Golden Nugget to your address book or contacts list [/FONT]
</td></tr></tbody></table><!-- End ImageReady Slices --><map name="Map"><area shape="RECT" target="_blank" alt="Tank and RUSH Lounge" coords="8,10,395,269" href="http://email.goldennugget.net/gn40/c2.php?GLDN/9832406/9364/H/N/D/http://www.goldennugget.com/amenities/pool.asp"><area shape="RECT" target="_blank" coords="408,12,795,266" href="http://email.goldennugget.net/gn40/c2.php?GLDN/9832406/9365/H/N/D/http://www.goldennugget.com/dining/bars.asp"></map>View Privacy Policy at www.goldennugget.com/home/privacy policy
Click Here for instructions for adding Golden Nugget to your address book or contacts list [/FONT]
If you prefer not to receive e-mail promotions, Unsubscribe here
how they expect to fill up City center I do not know, especially with still filling their other hotels. And they have 2000 condos there to sell too.
http://www.msnbc.msn.com/id/26974723/
http://www.msnbc.msn.com/id/26974723/
Rooms are getting cheap as SHIT at the best downtown hotel. Check out this offer ! The show is very good, BTW.
$199 total gets you 2 rooms for 2 nights, 4 show tickets, 4 buffets, 4 spa passes. One hell of a deal. The other hotels ( downtown) should be cheaper than GN. I've never seen rates this cheap. I don't actually play at GN, prefer other nearby places, but the location is perfect.
I think Vegas is hurting very badly.
<title>Freeloading Friends and Family</title><table id="Table_01" width="800" align="center" border="0" cellpadding="0" cellspacing="0" height="1000"> <tbody> <tr> <td>
</td> <td>
</td></tr> <tr> <td>
</td> <td>
</td></tr> <tr> <td>
</td> <td>
</td></tr> <tr> <td colspan="2" bgcolor="#ffffff">
$199 total gets you 2 rooms for 2 nights, 4 show tickets, 4 buffets, 4 spa passes. One hell of a deal. The other hotels ( downtown) should be cheaper than GN. I've never seen rates this cheap. I don't actually play at GN, prefer other nearby places, but the location is perfect.
I think Vegas is hurting very badly.
<title>Freeloading Friends and Family</title><table id="Table_01" width="800" align="center" border="0" cellpadding="0" cellspacing="0" height="1000"> <tbody> <tr> <td>
</td> <td>
</td></tr> <tr> <td>
</td> <td>
</td></tr> <tr> <td colspan="2" bgcolor="#ffffff"> [FONT=Arial, Helvetica, sans-serif]Offer is non-refundable and may not be canceled or changed. Rates may not be changed once confirmed. Full amount of your stay, including room and tax, is charged when booking this offer and is non-refundable. Additional nights will be charged at Best Available Rate and are subject to change based on availability. Rate is for South Tower rooms only, single or double occupancy. Free package must be booked for same dates as paid package; one freeloading package per paid package.[/FONT]
[FONT=Arial, Helvetica, sans-serif]Offer may not be used in conjunction with any other offer or membership club at the Golden Nugget Las Vegas and is subject to availability and blackout dates. Rates apply to individual reservations and are not available through group sales. Must be at least 21 years of age. A major credit card is required upon check-in. Management reserves all rights.
[/FONT]
</td></tr></tbody></table>[/FONT]
<TABLE style="MARGIN-LEFT: 6px" cellSpacing=0 cellPadding=0 border=0><TBODY><TR><TD vAlign=top width=150> </TD><TD style="PADDING-RIGHT: 0px; PADDING-LEFT: 1px; PADDING-BOTTOM: 0px; PADDING-TOP: 6px; WHITE-SPACE: nowrap" height=58><FORM style="DISPLAY: inline" name="f" method="get" action="/finance"><INPUT id=searchbox title="Quote search input" tabIndex=1 maxLength=2048 size=40 value=NYSE:MGM name=q autocomplete="off"> <INPUT type=submit value="Get quotes"> Stock screener<SCRIPT><!-- if (_s_Store) { _s_Store._allowMatchAdvancedSearch = true; var _fieldToDisplayNameMap = {GrossMargin:"Gross Margin (%)",Return1Week:"1w Return",Return156Week:"156w Return",NextYearEPS:"Next Year EPS",LTDebtToAssetsYear:"LT Debt/Assets (Recent Yr) (%)",RevenueGrowthRate5Years:"5y Revenue Growth Rate",EarningsAfterTaxes:"Earnings After Taxes",DividendPerShare:"Div Per Share",MarketCap:"Market Cap",NetProfitMarginPercent:"Net Profit Margin (%)",Float:"Float",EarningsBeforeTaxes:"Earnings Before Taxes",QuotePercChange:"Quote Change (%)",TotalDebtToEquityYear:"Total Debt/Equity (Recent Yr) (%)",TotalDebtToCapitalQuarter:"Total Debt/Capital (Recent Qtr) (%)",LTDebtToCapitalQuarter:"LT Debt/Capital (Recent Qtr) (%)",EPSGrowthRate10Years:"10y EPS Growth Rate",Beta:"Beta",ReturnOnAssetsPTM:"Return On Assets (PTM) (%)",CapitalGain:"Capital Gain",BetaDown:"Beta Down From RAS",IncomeDividend:"Income Dividend",RevenueGrowthRate10Years:"10y Revenue Growth Rate",MarketCapShareBasis:"Market Cap Share Basis",IAD:"Div Rate Indicated Annual",Return4Week:"4w Return",Price150DayAverage:"150d Avg Price",EPSGrowthRate5Years:"5y EPS Growth Rate",ReturnOnAssetsTTM:"Return On Assets (TTM) (%)",TotalDebtToAssetsYear:"Total Debt/Assets (Recent Yr) (%)",Volume:"Volume",DividendRecentQuarter:"Div Recent Quarter",CurrentRatioYear:"Current Ratio",Low52Week:"52w Low",ExpenseRatio:"Expense Ratio",Price13WeekPercChange:"13w Price Change (%)",Price1DayPercChange:"1d Price Change (%)",ReturnOnEquity5Years:"Return On Equity (5 Yr Avg) (%)",TotalDebtToCapitalYear:"Total Debt/Capital (Recent Yr) (%)",TotalDebtToAssetsQuarter:"Total Debt/Assets (Recent Qtr) (%)",NavChange:"Nav Change",OperatingMargin:"Operating Margin (%)",DPSRecentYear:"Div Per Share (Recent Yr)",ANI:"Earnings After Taxes (Recent Yr)",AverageVolume:"Average Volume",High52Week:"52w High",Return13Week:"13w Return",PriceToCashFlowPerShare:"Price To Cash Flow Per Share",ATAXRATE:"Tax Rate (Recent Yr)",Price26WeekPercChange:"26w Price Change (%)",QuoteChange:"Quote Change",NetIncomeChangePerc:"Net Income Change (%)",ReturnOnInvestment5Years:"Return On Investment (5 Yr Avg) (%)",PE:"P/E Ratio",ReturnOnInvestmentYear:"Return On Investment (Recent Yr) (%)",Price200DayAverage:"200d Avg Price",DividendNextQuarter:"Div Next Quarter",EBITD:"EBITDA",PriceYTDPercChange:"YTD Price Change (%)",ReturnOnInvestmentTTM:"Return On Investment (TTM) (%)",NavChangePercent:"Nav Change (%)",EBITDMargin:"EBITDA Margin (%)",LTDebtToEquityQuarter:"LT Debt/Equity (Recent Qtr) (%)",BetaRAS:"Beta From RAS",PriceSales:"Price To Sales",NetAssets:"Net Assets",ReturnOnEquityTTM:"Return On Equity (TTM) (%)",CashPerShareYear:"Cash/Share",ReturnOnAssets5Years:"Return On Assets (5 Yr Avg) (%)",ReturnDay:"1d Return",Return52Week:"52w Return",ForwardPE1Year:"1y Fwd P/E",NetIncomeGrowthRate5Years:"5y Net Income Growth Rate",DividendYield:"Div Yield (%)",Dividend:"Div From Cash Flow",BetaUp:"Beta Up From RAS",LTDebtToCapitalYear:"LT Debt/Capital (Recent Yr) (%)",nprice:"Price From RAS",Return260Week:"260w Return",ReturnOnEquityQuarter:"Return On Equity (Recent Qtr) (%)",ACOGS:"Cost Of Goods Sold",LTDebtToAssetsQuarter:"LT Debt/Assets (Recent Qtr) (%)",PriceToBook:"Price To Book",LTDebtToEquityYear:"LT Debt/Equity (Recent Yr) (%)",ReturnYTD:"Return YTD",ReturnOnEquityYear:"Return On Equity (Recent Yr) (%)",ReturnOnAssetsQuarter:"Return On Assets (Recent Qtr) (%)",TotalDebtToEquityQuarter:"Total Debt/Equity (Recent Qtr) (%)",NavPrior:"Nav Prior",AINTCOV:"Interest Coverage",EPS:"EPS",ReturnOnInvestmentQuarter:"Return On Investment (Recent Qtr) (%)",QuoteLast:"Last Price",Price50DayAverage:"50d Avg Price",Price4WeekPercChange:"4w Price Change (%)",ReturnOnAssetsYear:"Return On Assets (Recent Yr) (%)",MarketCapRAS:"Mkt Cap From RAS",Price52WeekPercChange:"52w Price Change (%)",ShortInterestRatioPercent:"Short Interest Ratio (%)",InstitutionalPercentHeld:"Institutional Percent Held",BookValuePerShareYear:"Book Value/Share",ReturnOnEquityPTM:"Return On Equity (PTM) (%)"}; _s_Store._asStore._addStrings(_fieldToDisplayNameMap); } _ac_s_init();// --></SCRIPT>
e.g. "CSCO" or "Google" </TD></TR></TBODY></TABLE>
<TABLE id=companyheader cellSpacing=0 cellPadding=0 width="100%"><TBODY><TR class=hdgr vAlign=center><TD> MGM MIRAGE
(Public, NYSE:MGM) - Add to Portfolio - Discuss MGM </TD><TD style="PADDING-RIGHT: 1em" align=right>Find more results for MGM </TD></TR></TBODY></TABLE><STYLE>.ndiv {padding:1px 0px 1px 0px; white-space:normal;}.nac {font-weight:lighter; color:#00C; text-decoration:underline;}.ac {font-weight:bold; color:black; text-decoration:none;}</STYLE><SCRIPT><!-- _totalNumDivs = + 100; _ac_register(function (input, event) { if (input.id == 'add_comparison_symbol') { _comparison_charts_Store.baseTicker = "NYSE:MGM"; return _comparison_charts_Store; } }); _eventid = 'gJQASZr6Lo7wqQP88KG8Cw'; _enableTechnicalsFeature = false; var _prefs=_prefs||{};_prefs.hash=""; _prefs.feeds=_prefs.feeds||{};// --></SCRIPT><NOSCRIPT></NOSCRIPT><TABLE cellSpacing=0 cellPadding=0 width="100%"><TBODY><TR><TD><TABLE cellSpacing=0 cellPadding=0 width="100%" border=0><TBODY><TR height=0><TD width="60%"></TD><TD width="60%"></TD></TR><TR><!-- 1ST COLUMN --><TD style="PADDING-RIGHT: 10px" vAlign=top width="60%"><!-- MARKET DATA AND CHART --><TABLE cellSpacing=0 cellPadding=0 width="100%" border=0 valign="top"><!-- MARKET DATA --><TBODY><TR><TD width="100%" colSpan=2><TABLE id=md cellSpacing=0 cellPadding=1 width="100%" border=0><TBODY><TR><TD vAlign=bottom width="1%" rowSpan=4>10.68
-1.76 (-14.15%)
Real-time: 11:13AM EDT</TD><TD> </TD><TD class=key width="1%"> Open: </TD><TD class=val width="1%">12.13</TD><TD> </TD><TD class=key width="1%"> Mkt Cap: </TD><TD class=val width="1%">2.96B</TD><TD> </TD><TD class=key width="1%"> P/E: </TD><TD class=val width="1%">2.51</TD><TD> </TD><TD class=key width="1%"> Dividend: </TD><TD class=val width="1%"> -</TD></TR><TR><TD> </TD><TD class=key> High: </TD><TD class=val>12.44</TD><TD> </TD><TD class=key> 52Wk High: </TD><TD class=val>95.66</TD><TD> </TD><TD class=key width="1%"> F P/E: </TD><TD class=val width="1%">30.08</TD><TD> </TD><TD class=key width="1%"> Yield: </TD><TD class=val width="1%"> -</TD></TR><TR><TD> </TD><TD class=key> Low: </TD><TD class=val>9.75</TD><TD> </TD><TD class=key> 52Wk Low: </TD><TD class=val>9.75</TD><TD> </TD><TD class=key> Beta: </TD><TD class=val>2.21</TD><TD> </TD><TD class=key width="1%"> Shares: </TD><TD class=val width="1%">276.46M</TD></TR><TR><TD> </TD><TD class=key> Vol: </TD><TD class=val>4.10M</TD><TD> </TD><TD class=key> Avg Vol: </TD><TD class=val>4.76M</TD><TD> </TD><TD class=key> EPS: </TD><TD class=val>4.26</TD><TD> </TD><TD class=key width="1%"> Inst. Own: </TD><TD class=val width="1%">35%</TD></TR><TR><TD style="PADDING-TOP: 5px" colSpan=8></TD><TD style="PADDING-TOP: 5px; TEXT-ALIGN: right" colSpan=5><NOBR>NYSE Real-time data - Disclaimer </NOBR></TD></TR></TBODY></TABLE><TABLE cellSpacing=0 cellPadding=0 width="100%"><TBODY><TR class=tabs id=tabsTR><TD id=lefttabs>
<TABLE id=cw cellSpacing=0 cellPadding=0 width="100%"><TBODY><TR><TD class=compareControl vAlign=top noWrap><FORM style="DISPLAY: inline; MARGIN: 0pt" name=compare onsubmit="javascript:_windowGroup._symbolSearch(); return false;" method=get><INPUT class=fsbox onkeypress="_windowGroup._setErrorMessage('')" id=add_comparison_symbol style="COLOR: rgb(153,153,153)" onfocus=_windowGroup._clearDefaultFastSearch() value="Enter ticker here" name=others autocomplete="off"> <INPUT class=fsbutt id=add_comparison_button type=submit value=Add></FORM>
<TABLE cellSpacing=0 cellPadding=0><TBODY><TR><TD>
</TD></TR></TBODY></TABLE><TABLE cellSpacing=0 cellPadding=2 border=0><TBODY></TBODY></TABLE>
</TD><TD id=predefinedTickers vAlign=top><LABEL class=comparisonCheckBox for=ticker8><INPUT id=ticker8 onclick="_windowGroup._toggleCheckbox('ticker', 'INDEXNASDAQ:.IXIC')" type=checkbox name=ticker8> Nasdaq</LABEL>
<LABEL class=comparisonCheckBox for=ticker7><INPUT id=ticker7 onclick="_windowGroup._toggleCheckbox('ticker', 'INDEXDJX:.DJI')" type=checkbox name=ticker7> Dow Jones</LABEL>
<LABEL class=comparisonCheckBox for=ticker6><INPUT id=ticker6 onclick="_windowGroup._toggleCheckbox('ticker', 'INDEXSP:.INX')" type=checkbox name=ticker6> S&P 500</LABEL>
<LABEL class=comparisonCheckBox for=ticker5><INPUT id=ticker5 onclick="_windowGroup._toggleCheckbox('ticker', 'NASDAQ:CNTY')" type=checkbox name=ticker5> CNTY</LABEL>
<LABEL class=comparisonCheckBox for=ticker4><INPUT id=ticker4 onclick="_windowGroup._toggleCheckbox('ticker', 'NYSE
NK')" type=checkbox name=ticker4> PNK</LABEL>
<LABEL class=comparisonCheckBox for=ticker3><INPUT id=ticker3 onclick="_windowGroup._toggleCheckbox('ticker', 'NASDAQ:TRMP')" type=checkbox name=ticker3> TRMP</LABEL>
<LABEL class=comparisonCheckBox for=ticker2><INPUT id=ticker2 onclick="_windowGroup._toggleCheckbox('ticker', 'NYSE:BYD')" type=checkbox name=ticker2> BYD</LABEL>
<LABEL class=comparisonCheckBox for=ticker1><INPUT id=ticker1 onclick="_windowGroup._toggleCheckbox('ticker', 'NASDAQ:WYNN')" type=checkbox name=ticker1> WYNN</LABEL>
<LABEL class=comparisonCheckBox for=ticker0><INPUT id=ticker0 onclick="_windowGroup._toggleCheckbox('ticker', 'NYSE:LVS')" type=checkbox name=ticker0> LVS</LABEL>
</TD><TD id=moreLessLinks vAlign=top>more »« less</TD></TR></TBODY></TABLE>
</TD></TR></TBODY></TABLE>
</TD></TR><!-- CHART --><TR vAlign=top><TD align=middle width="100%" bgColor=white colSpan=2><SCRIPT type=text/javascript>var _minZoomDays = 1;_chartConfigObject.hasVolume = _displayVolume;_chartConfigObject.hasNews = true;_chartConfigObject.hasExtendedHours = true;_chartConfigObject.hasDefaultZoomSetting = true;_chartConfigObject.hasVerticalScaleSetting = true;_chartConfigObject.displayVolume = 'true';_chartConfigObject.displayNewsPins = 'true';_chartConfigObject.displayDividends = 'true';_chartConfigObject.displaySplits = 'true';_chartConfigObject.displayExtendedHours = 'false';_chartConfigObject.enableCustomDateEntry = true_chartConfigObject.defaultZoomDays = '3';_defaultZoomDays = 3;_daysForInitialKeydevs = _defaultZoomDays;_chartConfigObject.snapping = false;_chartConfigObject.verticalScaling = 'maximized';_chartConfigObject.sparklineType = 'dynamic';// set _minZoomDays and _minZoomDaysNoIntraDay in each page before emit the// chart to passing the value to chart, otherwise default value will be use._chartConfigObject.minZoomDaysNormal = _minZoomDays;_chartConfigObject.minZoomDaysNoIntraDay = _minZoomDaysNoIntraDay;_chartConfigObject.corpActionsArray = eval('([{"_quote":"NYSE:MGM","_type":"split","_date":"951748200","_old_shares":"1","_new_shares":"2"},{"_quote":"NYSE:MGM","_type":"split","_date":"1116509400","_old_shares":"1","_new_shares":"2"},{"_quote":"NYSE:MGM","_type":"dividend","_date":"950043600","_amount":"0.02500","_payable_date":"951944400"},{"_quote":"NYSE:MGM","_type":"dividend","_date":"1084910400","_amount":"4.000","_payable_date":"1084824000"},])');_chartConfigObject.displayDividendsUnits = 'true';var configStringFromCookie = '{}';var configString = unescape(configStringFromCookie);var obj = eval('(' + configString + ')');for (var attribute in obj) {_chartConfigObject[attribute] = obj[attribute];}if (_chartConfigObject['defaultZoomDays']) {_defaultZoomDays = Math.max(_chartConfigObject['defaultZoomDays'],_minZoomDays);}_data_5d = 'EXCHANGE%3DNYSE\x0AMARKET_OPEN_MINUTE=570\x0AMARKET_CLOSE_MINUTE=960\x0AINTERVAL=120\x0ACOLUMNS=DATE,CLOSE,VOLUME\x0ADATA=\x0ATIMEZONE_OFFSET=-240\x0Aa1224250200,14.47,570\x0A1,14.25,28648\x0A2,14.1,19792\x0A3,14.49,37110\x0A4,14.35,78785\x0A5,14.17,16500\x0A6,14.29,1300\x0A7,14.27,3700\x0A8,14.19,2900\x0A9,14.28,1000\x0A10,14.26,3800\x0A11,14.3,15309\x0A12,14.37,18726\x0A13,14.33,16292\x0A14,14.26,12450\x0A15,14.35,27891\x0A16,14.45,4000\x0A17,14.46,5100\x0A18,14.67,1100\x0A19,14.62,1700\x0A20,14.6791,4664\x0A21,14.78,27400\x0A22,14.73,32170\x0A23,14.62,38185\x0A24,14.65,15855\x0A25,14.72,50650\x0A26,14.737,14639\x0A27,14.75,300\x0A28,14.77,3000\x0A29,14.7,1906\x0A30,14.7891,6950\x0A31,14.66,11785\x0A32,14.66,10200\x0A33,14.67,15200\x0A34,14.7,23783\x0A35,14.9896,47477\x0A36,15.13,34450\x0A37,15.21,1600\x0A38,15.36,6200\x0A39,15.5,6700\x0A40,15.577,7000\x0A41,15.39,13408\x0A42,15.38,14747\x0A43,15.21,44107\x0A44,15.03,23334\x0A45,15.16,21256\x0A46,15.17,7600\x0A47,15.23,9000\x0A48,15.22,1300\x0A49,15.27,1500\x0A50,15.1301,1700\x0A51,15.16,12400\x0A52,15.28,61161\x0A53,15.22,51669\x0A54,15.2,12600\x0A55,15.195,31800\x0A56,15.32,16800\x0A57,15.33,9700\x0A58,15.32,3860\x0A59,15.21,4776\x0A60,15.24,9100\x0A61,15.25,7300\x0A62,15.23,22650\x0A63,15.2,10760\x0A64,15.24,7900\x0A65,15.26,25050\x0A66,15.33,41406\x0A67,15.34,24291\x0A68,15.35,10700\x0A69,15.22,6250\x0A70,15.15,7000\x0A71,15.19,16070\x0A72,15.21,27000\x0A73,15.19,8400\x0A74,15.1899,7300\x0A75,15.17,11000\x0A76,15.23,8060\x0A77,15.25,21900\x0A78,15.21,9900\x0A79,15.28,13100\x0A80,15.27,14200\x0A81,15.3,7900\x0A82,15.36,16600\x0A83,15.34,10600\x0A84,15.35,11900\x0A85,15.34,13630\x0A86,15.35,11010\x0A87,15.39,22725\x0A88,15.4,23800\x0A89,15.37,27715\x0A90,15.41,16100\x0A91,15.42,11600\x0A92,15.4,16850\x0A93,15.48,22600\x0A94,15.41,9700\x0A95,15.46,5200\x0A96,15.48,8700\x0A97,15.468,17161\x0A98,15.41,50591\x0A99,15.45,13403\x0A100,15.62,26962\x0A101,15.5232,16776\x0A102,15.46,12400\x0A103,15.551,9700\x0A104,15.5,3822\x0A105,15.49,6200\x0A106,15.6,3000\x0A107,15.55,6960\x0A108,15.55,12585\x0A109,15.48,12125\x0A110,15.56,11750\x0A111,15.48,7619\x0A112,15.47,11700\x0A113,15.52,22000\x0A114,15.55,5218\x0A115,15.46,15100\x0A116,15.57,9100\x0A117,15.57,6900\x0A118,15.53,7000\x0A119,15.56,49339\x0A120,15.54,17461\x0A121,15.53,15050\x0A122,15.56,46910\x0A123,15.54,32824\x0A124,15.45,29000\x0A125,15.47,20600\x0A126,15.5,20174\x0A127,15.51,9200\x0A128,15.45,15400\x0A129,15.4,25784\x0A130,15.4,9554\x0A131,15.384,14800\x0A132,15.41,5110\x0A133,15.45,12651\x0A134,15.42,5221\x0A135,15.44,5030\x0A136,15.51,10800\x0A137,15.41,20800\x0A138,15.4,17200\x0A139,15.285,30600\x0A140,15.4,16200\x0A141,15.43,9700\x0A142,15.41,8400\x0A143,15.3991,12380\x0A144,15.42,17445\x0A145,15.4,18087\x0A146,15.4013,15200\x0A147,15.32,10900\x0A148,15.34,26100\x0A149,15.35,4700\x0A150,15.39,11955\x0A151,15.43,14800\x0A152,15.4,20509\x0A153,15.45,5181\x0A154,15.36,10400\x0A155,15.31,7950\x0A156,15.3,6011\x0A157,15.37,6700\x0A158,15.4,6618\x0A159,15.39,4325\x0A160,15.42,7404\x0A161,15.44,11560\x0A162,15.43,9850\x0A163,15.4,6900\x0A164,15.44,5200\x0A165,15.43,4900\x0A166,15.51,9600\x0A167,15.45,9400\x0A168,15.44,7040\x0A169,15.56,17250\x0A170,15.5,4400\x0A171,15.42,12400\x0A172,15.43,8000\x0A173,15.47,21700\x0A174,15.5,6950\x0A175,15.42,33000\x0A176,15.15,27050\x0A177,15.2,4500\x0A178,15.21,4776\x0A179,15.1599,10515\x0A180,15.09,7059\x0A181,15.15,25240\x0A182,15.09,7701\x0A183,15.15,6100\x0A184,15.05,16350\x0A185,15.1,11000\x0A186,15.22,36100\x0A187,15.25,12500\x0A188,15.19,10400\x0A189,15.11,27425\x0A190,15.05,30341\x0A191,15.0901,52270\x0A192,14.97,28767\x0A193,14.95,24300\x0A194,14.96,41773\x0A195,14.92,23677\x0A196,15,71100\x0Aa1224509520,15.75,5378\x0A1,15.2901,90960\x0A2,15.3,45366\x0A3,15.01,79314\x0A4,15.18,24157\x0A5,15.14,2000\x0A6,15.16,10100\x0A7,15.2,2600\x0A8,15.2399,3090\x0A9,15.22,3687\x0A10,15.33,23410\x0A11,15.16,17290\x0A12,15.21,10100\x0A13,15.29,12960\x0A14,15.252,12050\x0A15,15.35,24436\x0A16,15.34,3700\x0A17,15.32,600\x0A18,15.18,2200\x0A19,15.21,2900\x0A20,15.3599,13150\x0A21,15.23,9600\x0A22,15.28,9535\x0A23,15.29,12100\x0A24,15.31,10095\x0A25,15.18,26500\x0A26,14.95,31785\x0A27,14.8,7000\x0A28,14.8,7600\x0A29,14.8,3000\x0A30,14.7,29050\x0A31,14.77,8300\x0A32,14.7332,17400\x0A33,14.5101,25535\x0A34,14.55,15890\x0A35,14.4,29290\x0A36,14.29,11100\x0A37,14.37,18425\x0A38,14.61,5245\x0A39,14.49,3200\x0A40,14.52,19100\x0A41,14.41,9350\x0A42,14.34,5600\x0A43,14.33,17700\x0A44,14.3,30525\x0A45,14.32,8500\x0A46,14.26,4200\x0A47,14.2,12075\x0A48,14.2,6790\x0A49,14.17,4789\x0A50,14.02,7400\x0A51,14.08,15600\x0A52,14.04,18915\x0A53,14.1,39868\x0A54,14.09,22690\x0A55,14.11,25007\x0A56,14.28,70767\x0A57,14.3,13300\x0A58,14.2,23350\x0A59,14.3,11800\x0A60,14.27,8300\x0A61,14.2291,25850\x0A62,14.24,12100\x0A63,14.2,6900\x0A64,14.21,4914\x0A65,14.217,10300\x0A66,14.2205,13500\x0A67,14.29,25700\x0A68,14.31,38300\x0A69,14.2,23300\x0A70,14.3,16120\x0A71,14.22,28900\x0A72,14.212,18400\x0A73,14.2,5800\x0A74,14.16,8450\x0A75,14.11,11361\x0A76,14.11,7310\x0A77,14.11,22377\x0A78,14.12,12838\x0A79,14.11,3917\x0A80,14.16,6542\x0A81,14.17,8030\x0A82,14.12,3100\x0A83,14.17,11250\x0A84,14.18,9100\x0A85,14.18,11850\x0A86,14.14,9040\x0A87,14.13,8800\x0A88,14.16,10550\x0A89,14.15,16500\x0A90,14.19,17405\x0A91,14.15,3900\x0A92,14.13,4800\x0A93,14.12,21200\x0A94,14.14,4200\x0A95,14.14,400\x0A96,14.127,7140\x0A97,14.11,6000\x0A98,14.05,25850\x0A99,13.8999,89323\x0A100,13.93,16175\x0A101,13.93,5582\x0A102,13.93,4200\x0A103,13.86,12400\x0A104,13.88,20689\x0A105,13.89,11314\x0A106,13.89,16060\x0A107,13.9,12770\x0A108,14,17080\x0A109,13.99,25019\x0A110,13.998,3540\x0A111,13.93,10436\x0A112,13.93,3400\x0A113,13.86,8275\x0A114,13.86,16790\x0A115,13.86,8401\x0A116,13.88,5600\x0A117,13.94,9773\x0A118,13.968,6850\x0A119,13.99,5380\x0A120,14,16595\x0A121,13.9999,6750\x0A122,14,12200\x0A123,13.88,16495\x0A124,13.89,8840\x0A125,13.89,1000\x0A126,13.95,8928\x0A127,13.93,4500\x0A128,13.9299,2760\x0A129,13.91,7800\x0A130,13.94,21995\x0A131,13.96,2242\x0A132,13.9399,2700\x0A133,13.87,14200\x0A134,13.9,6400\x0A135,13.83,19500\x0A136,13.79,26400\x0A137,13.7899,17638\x0A138,13.95,15548\x0A139,13.96,7770\x0A140,13.97,7260\x0A141,13.98,19790\x0A142,14,10942\x0A143,13.91,4965\x0A144,13.91,9038\x0A145,13.95,5900\x0A146,13.92,12664\x0A147,13.89,4000\x0A148,13.89,8500\x0A149,13.88,8185\x0A150,13.85,10800\x0A151,13.85,7200\x0A152,13.83,15750\x0A153,13.77,15900\x0A154,13.68,49772\x0A155,13.73,11769\x0A156,13.83,23596\x0A157,13.9,12872\x0A158,13.9,1400\x0A159,13.87,8845\x0A160,13.91,13298\x0A161,13.9,11000\x0A162,13.9,13000\x0A163,13.9,15225\x0A164,13.95,8513\x0A165,14,35350\x0A166,14.03,11946\x0A167,13.98,3700\x0A168,14,3089\x0A169,14.0399,10736\x0A170,13.97,16109\x0A171,14,6800\x0A172,14,16450\x0A173,13.95,18235\x0A174,14,20985\x0A175,14.02,18230\x0A176,14.01,37550\x0A177,14.01,24390\x0A178,13.97,15520\x0A179,13.91,26474\x0A180,13.8699,6665\x0A181,13.8,33549\x0A182,13.98,15289\x0A183,13.95,14100\x0A184,13.96,10750\x0A185,13.98,4800\x0A186,14,11000\x0A187,13.99,43722\x0A188,14,22536\x0A189,14,3900\x0A190,13.99,1800\x0A193,13.83,1900\x0A194,13.82,50249\x0A195,13.83,85500\x0A720,14.76,130331\x0A721,14.75,125156\x0A722,14.99,117577\x0A723,14.99,112112\x0A724,15.11,86429\x0A725,15.315,99962\x0A726,15.14,10098\x0A727,15.61,8730\x0A728,15.36,7240\x0A729,15.15,12313\x0A730,14.8199,113800\x0A731,15.02,80339\x0A732,15.2,73757\x0A733,15.31,76058\x0A734,15.21,58087\x0A735,15.14,39129\x0A736,15.28,21768\x0A737,15.3,3162\x0A738,15.465,14500\x0A739,15.55,5000\x0A740,15.67,36945\x0A741,15.28,103900\x0A742,15.32,31600\x0A743,15.45,26569\x0A744,15.355,34874\x0A745,15.46,23577\x0A746,15.48,16700\x0A747,15.5,19250\x0A748,15.43,200\x0A749,15.4,4700\x0A750,15.1991,42790\x0A751,15.1999,10750\x0A752,15.18,2500\x0A753,15.25,15400\x0A754,15.23,7560\x0A755,15.2,21460\x0A756,15.205,6381\x0A757,15.11,13100\x0A758,15.13,7000\x0A759,15.1,1400\x0A760,15.08,11902\x0A761,15.08,8550\x0A762,15.07,7226\x0A763,15,24315\x0A764,15.09,14875\x0A765,15.1,13990\x0A766,15.09,16520\x0A767,15.09,17330\x0A768,15.1,26250\x0A769,15.1,17200\x0A770,15.07,39700\x0A771,15.1,19442\x0A772,15.08,20059\x0A773,15.105,5743\x0A774,15.11,9133\x0A775,15.06,8699\x0A776,15.07,31590\x0A777,15.046,16900\x0A778,15.03,16656\x0A779,15.04,5200\x0A780,14.93,23116\x0A781,14.89,18693\x0A782,14.9699,6975\x0A783,14.98,5200\x0A784,15.005,14875\x0A785,14.99,7600\x0A786,14.97,3500\x0A787,14.97,5628\x0A788,14.93,21975\x0A789,14.9,6007\x0A790,14.87,10600\x0A791,14.8328,23330\x0A792,14.81,9526\x0A793,14.75,16900\x0A794,14.7,11750\x0A795,14.655,7900\x0A796,14.655,10734\x0A797,14.655,7569\x0A798,14.72,5325\x0A799,14.68,3600\x0A800,14.72,6700\x0A801,14.63,29341\x0A802,14.64,1300\x0A803,14.54,5320\x0A804,14.53,7300\x0A805,14.53,7900\x0A806,14.4,15904\x0A807,14.36,31745\x0A808,14.39,43643\x0A809,14.33,20923\x0A810,14.4,18417\x0A811,14.32,24300\x0A812,14.37,18700\x0A813,14.26,20700\x0A814,14.24,36850\x0A815,14.24,8900\x0A816,14.24,11425\x0A817,14.2,43576\x0A818,14.22,12328\x0A819,14.2899,12630\x0A820,14.33,12235\x0A821,14.3,14700\x0A822,14.3,7500\x0A823,14.32,9050\x0A824,14.21,8252\x0A825,14.25,400\x0A826,14.29,3900\x0A827,14.3,7300\x0A828,14.31,4500\x0A829,14.37,19583\x0A830,14.39,3700\x0A831,14.36,5325\x0A832,14.36,12400\x0A833,14.49,6545\x0A834,14.5051,14767\x0A835,14.52,7450\x0A836,14.584,22000\x0A837,14.61,1680\x0A838,14.59,280\x0A839,14.58,200\x0A840,14.6,1925\x0A841,14.57,1900\x0A842,14.56,1800\x0A843,14.62,3686\x0A844,14.67,200\x0A845,14.67,100\x0A846,14.72,300\x0A861,14.5,900\x0A864,14.48,200\x0A867,14.27,27402\x0A868,14.28,33108\x0A869,14.41,29927\x0A870,14.51,77222\x0A871,14.47,8700\x0A872,14.48,3950\x0A873,14.5,100\x0A874,14.5,1400\x0A875,14.51,3600\x0A876,14.5,8174\x0A877,14.5,8900\x0A878,14.5,27400\x0A879,14.462,10040\x0A883,14.5,14525\x0A884,14.53,16235\x0A885,14.5399,18936\x0A886,14.55,10550\x0A887,14.54,37852\x0A888,14.46,15624\x0A889,14.49,25654\x0A891,14.46,4300\x0A892,14.44,14300\x0A893,14.34,11460\x0A894,14.27,10160\x0A895,14.29,7978\x0A896,14.22,17082\x0A897,14.23,7000\x0A898,14.24,6300\x0A901,14.2,65426\x0A902,14.2434,17850\x0A903,14.2099,13200\x0A904,14.22,16249\x0A905,14.23,21283\x0A906,14.21,26767\x0A907,14.14,15226\x0A908,14.24,30732\x0A909,14.19,26985\x0A910,14.18,32105\x0A911,14.14,41190\x0A912,14.17,40697\x0A913,14.13,39458\x0A914,14.05,59506\x0A915,14.41,112700\x0Aa1224682320,14.01,92109\x0A1,13.89,66217\x0A2,13.92,69970\x0A3,13.71,19079\x0A4,13.65,22424\x0A5,13.53,25665\x0A6,13.58,21706\x0A7,13.54,1000\x0A8,13.55,3700\x0A9,13.59,3700\x0A10,13.5,70625\x0A11,13.51,18350\x0A12,13.53,38255\x0A13,13.56,20298\x0A14,13.43,54484\x0A15,13.42,37567\x0A16,13.4,7855\x0A17,13.32,1600\x0A18,13.41,400\x0A19,13.22,10750\x0A20,13.09,52639\x0A21,13.15,17179\x0A22,13.17,11988\x0A23,13.25,62550\x0A24,13.23,44150\x0A25,13.34,36023\x0A26,13.3,26650\x0A27,13.28,14200\x0A28,13.22,1400\x0A29,13.29,3450\x0A30,13.27,11595\x0A31,13.34,17555\x0A32,13.3,42320\x0A33,13.3,27950\x0A34,13.4,42629\x0A35,13.45,59270\x0A36,13.59,21980\x0A37,13.46,31918\x0A38,13.46,3700\x0A39,13.5099,7475\x0A40,13.36,16850\x0A41,13.43,26688\x0A42,13.46,11635\x0A43,13.37,30900\x0A44,13.4,15664\x0A45,13.35,30875\x0A46,13.32,58948\x0A47,13.31,17250\x0A48,13.2,27578\x0A49,13.25,2900\x0A50,13.22,2500\x0A51,13.25,1300\x0A52,13.19,38800\x0A53,13.1999,800\x0A54,13.15,15820\x0A55,13.13,27110\x0A56,13.13,28737\x0A57,13.12,17310\x0A58,13.13,15289\x0A59,13.05,8150\x0A60,13.088,21020\x0A61,13.12,26350\x0A62,13.09,13400\x0A63,13,40245\x0A64,13.07,24889\x0A65,13.09,9000\x0A66,13.15,43205\x0A67,13.15,21200\x0A68,13.1301,9854\x0A69,13.04,15078\x0A70,13.02,8450\x0A71,13.08,15700\x0A72,13.06,12800\x0A73,13.0999,11284\x0A74,13.08,6365\x0A75,13.05,5100\x0A76,13.07,13057\x0A77,13.05,16366\x0A78,13.01,21557\x0A79,13.02,41116\x0A80,13,55183\x0A81,12.96,17868\x0A82,12.98,9600\x0A83,13.01,30905\x0A84,12.9801,10980\x0A85,13.05,19111\x0A86,13.047,14700\x0A87,13,8850\x0A88,12.94,13818\x0A89,12.96,17644\x0A90,12.91,16945\x0A91,12.93,24745\x0A92,12.97,8450\x0A93,12.9,22441\x0A94,12.88,16697\x0A95,12.8799,10200\x0A96,12.8,54404\x0A97,12.8001,5200\x0A98,12.79,8450\x0A99,12.631,58281\x0A100,12.62,28076\x0A101,12.65,18050\x0A102,12.57,41744\x0A103,12.61,38579\x0A104,12.55,15430\x0A105,12.5,25890\x0A106,12.495,53511\x0A107,12.49,317762\x0A108,12.557,40930\x0A109,12.62,11900\x0A110,12.49,28000\x0A111,12.46,33851\x0A112,12.46,15690\x0A113,12.47,19653\x0A114,12.48,31562\x0A115,12.47,50501\x0A116,12.35,43634\x0A117,12.277,69798\x0A118,12.21,59718\x0A119,12.1699,62450\x0A120,12.1099,44783\x0A121,12,179606\x0A122,12.039,37287\x0A123,12.1699,54967\x0A124,12.24,29686\x0A125,12.2855,41935\x0A126,12.35,20040\x0A127,12.34,28045\x0A128,12.3399,48435\x0A129,12.43,19493\x0A130,12.33,30720\x0A131,12.35,32650\x0A132,12.4299,15000\x0A133,12.3875,10550\x0A134,12.4599,41700\x0A135,12.468,28700\x0A136,12.45,10634\x0A137,12.38,10375\x0A138,12.31,14380\x0A139,12.32,12279\x0A140,12.31,8167\x0A141,12.27,19450\x0A142,12.28,13526\x0A143,12.34,9389\x0A144,12.42,11700\x0A145,12.48,13700\x0A146,12.5,12700\x0A147,12.61,22200\x0A148,12.5899,17700\x0A149,12.54,8600\x0A150,12.47,13750\x0A151,12.42,18500\x0A152,12.41,15128\x0A153,12.4499,6100\x0A154,12.39,10505\x0A155,12.31,9900\x0A156,12.27,18078\x0A157,12.31,12619\x0A158,12.32,12526\x0A159,12.28,10800\x0A160,12.32,19600\x0A161,12.31,11800\x0A162,12.3199,31041\x0A163,12.3,11041\x0A164,12.35,9400\x0A165,12.41,25838\x0A166,12.49,23020\x0A167,12.44,17300\x0A168,12.34,24388\x0A169,12.37,18600\x0A170,12.32,16475\x0A171,12.36,43825\x0A172,12.28,30162\x0A173,12.16,34230\x0A174,12.15,38656\x0A175,12.12,33330\x0A176,12.09,36845\x0A177,12.08,24200\x0A178,12.08,18900\x0A179,12.03,39992\x0A180,12.01,41325\x0A181,12,49417\x0A182,11.94,40508\x0A183,11.98,59279\x0A184,11.89,56985\x0A185,11.8,28480\x0A186,11.85,36291\x0A187,11.8701,48407\x0A188,11.91,27790\x0A189,12.05,34500\x0A190,12.16,47980\x0A191,12.24,63856\x0A192,12.32,39500\x0A193,12.38,37934\x0A194,12.44,61702\x0A195,12.44,110700\x0A719,12.13,4228\x0A720,11.9,57300\x0A721,11.99,22100\x0A722,12.01,22322\x0A723,11.8,11350\x0A724,11.61,31145\x0A725,11.39,33635\x0A726,10.98,4102\x0A727,10.65,7399\x0A728,10.5,12295\x0A729,10.25,17740\x0A730,10,184897\x0A731,10.25,109290\x0A732,10.19,51148\x0A733,10.3735,187156\x0A734,10.56,55350\x0A735,10.16,41575\x0A736,10.05,5900\x0A737,9.9,192044\x0A738,10,13950\x0A739,10.07,13330\x0A740,9.912,47895\x0A741,9.94,51068\x0A742,10.04,32440\x0A743,9.95,152884\x0A744,10.01,73161\x0A745,10.065,52181\x0A746,10.16,9800\x0A747,10.232,3800\x0A748,9.9,8300\x0A749,10.06,7095\x0A750,10.035,37056\x0A751,10.27,30132\x0A752,10.3,36920\x0A753,10.14,16850\x0A754,10.1001,21471\x0A755,10.29,34365\x0A756,10.45,11200\x0A757,10.71,17600\x0A758,10.52,900\x0A759,10.51,7500\x0A760,10.66,51065\x0A761,10.55,6400\x0A762,10.57,0\x0A763,10.67,0\x0A764,10.78,0\x0A765,10.74,0\x0A766,10.58,0\x0A767,10.6015,0\x0A768,10.66,0\x0A769,10.62,0\x0A770,10.7375,0\x0A';_data_5Y = 'EXCHANGE%3DNYSE\x0AMARKET_OPEN_MINUTE=570\x0AMARKET_CLOSE_MINUTE=960\x0AINTERVAL=604800\x0ACOLUMNS=DATE,CLOSE,VOLUME,CDAYS\x0ADATA=\x0ATIMEZONE_OFFSET=-240\x0Aa1067025600,17.65,8664200,5\x0ATIMEZONE_OFFSET=-300\x0Aa1067634000,17.75,6854400,5\x0A1,17.85,5732800,5\x0A2,17.905,4155400,5\x0A3,17.425,7126200,5\x0Aa1070042400,18.74,4062400,4\x0Aa1070658000,18.415,6080600,5\x0A1,18.225,6312200,5\x0A2,18.85,4911800,5\x0A3,18.72,1638600,4\x0A4,18.61,2575800,4\x0A5,19.075,6210400,5\x0A6,20,7576000,5\x0A7,19.72,3917000,4\x0A8,20.205,10369000,5\x0A9,20.755,6843000,5\x0A10,21.225,7137000,5\x0A11,21.465,5603600,4\x0A12,21.775,6101200,5\x0A13,22.48,5551200,5\x0A14,22.275,5497800,5\x0A15,22.175,5382200,5\x0A16,22.825,5886200,5\x0A17,23.385,4597800,5\x0ATIMEZONE_OFFSET=-240\x0Aa1081454400,23.215,6453600,4\x0Aa1082145600,22.245,7020200,5\x0A1,23.645,10508000,5\x0A2,22.905,8379800,5\x0A3,21.38,13356600,5\x0A4,21.155,13232400,5\x0A5,21.935,6831200,5\x0A6,22.205,5813400,5\x0A7,23.015,8137400,4\x0A8,23.8,15979200,5\x0A9,23.775,14793400,5\x0A10,23.75,5714800,5\x0A11,23.25,5763800,5\x0A12,21.445,12330400,4\x0A13,21.1,6273800,5\x0A14,22.5,13822200,5\x0A15,22.075,4419000,5\x0A16,20.93,4266200,5\x0A17,20.1,6554400,5\x0A18,20.3,6999000,5\x0A19,20.94,5751000,5\x0A20,21.405,6734400,5\x0A21,21.9,5369600,4\x0A22,23.095,6667200,5\x0A23,24.185,8107800,5\x0A24,24.925,11471200,5\x0A25,26.05,13207600,5\x0A26,26.8,7296600,5\x0A27,26.035,22305800,5\x0A28,26.9,7088200,5\x0ATIMEZONE_OFFSET=-300\x0Aa1099688400,29.81,12811600,5\x0A1,28.74,11061600,5\x0A2,28.145,6177000,5\x0Aa1101492000,29.4,2960200,4\x0Aa1102107600,31.77,10300600,5\x0A1,32.85,6511400,5\x0A2,34.925,11307600,5\x0Aa1103835600,35.255,6231200,4\x0Aa1104526800,36.37,6017000,5\x0A1,37.25,13265000,5\x0A2,36.885,8513800,5\x0A3,35.8,7867200,4\x0A4,36.425,8642000,5\x0A5,39,16472600,5\x0A6,38.93,10775000,5\x0A7,39.25,7975000,5\x0A8,37.05,9540400,4\x0A9,37.575,11522200,5\x0A10,36.335,9407800,5\x0A11,37.93,9006400,5\x0Aa1111698000,36.645,7437000,4\x0Aa1112389200,35.19,11066800,5\x0ATIMEZONE_OFFSET=-240\x0Aa1112990400,36.435,12764600,5\x0A1,35.335,11615400,5\x0A2,33.35,21840000,5\x0A3,34.905,13033200,5\x0A4,35.64,10078200,5\x0A5,33.4,13752800,5\x0A6,36.43,7532500,5\x0A7,36.5,7547800,5\x0A8,39.75,11179900,4\x0A9,41.18,13617200,5\x0A10,41.81,10690300,5\x0A11,39.25,7510400,5\x0A12,39.79,8320000,5\x0A13,41.95,4305300,4\x0A14,43.8,7285200,5\x0A15,45.23,6222500,5\x0A16,45.45,11584600,5\x0A17,42.82,9052200,5\x0A18,42.31,8069000,5\x0A19,41.8,7040400,5\x0A20,42.78,9176300,5\x0A21,42.16,9592400,5\x0A22,45.73,11114000,4\x0A23,44.78,6205100,5\x0A24,43.83,12097800,5\x0A25,43.77,10010500,5\x0A26,41.77,9685900,5\x0A27,40.44,9776400,5\x0A28,41.98,11045500,5\x0A29,37.4,17596100,5\x0ATIMEZONE_OFFSET=-300\x0Aa1131138000,39.4,22130700,5\x0A1,38.8,9869300,5\x0A2,38.55,8199900,5\x0Aa1132941600,41.14,6475900,4\x0Aa1133557200,38.64,7272800,5\x0A1,37.78,10584000,5\x0A2,36.52,8961600,5\x0A3,36,10503100,5\x0A4,36.67,3823200,4\x0A5,36.59,5763100,4\x0A6,37.84,8205900,5\x0A7,36.1,6080300,4\x0A8,37.85,7247200,5\x0A9,36.68,5460000,5\x0A10,38.58,7125000,5\x0A11,39.71,6282800,5\x0A12,38.12,6913200,4\x0A13,38.19,7091800,5\x0A14,38.71,7474000,5\x0A15,39.29,9474600,5\x0A16,41.4,9323100,5\x0A17,43.09,9495500,5\x0ATIMEZONE_OFFSET=-240\x0Aa1144440000,44.61,7169200,5\x0Aa1144958400,43.88,3823900,4\x0Aa1145649600,44.34,3397400,5\x0A1,44.9,6608700,5\x0A2,45.31,8147600,5\x0A3,43.75,4921200,5\x0A4,42.33,7178400,5\x0A5,41.79,7439100,5\x0A6,42.09,6926600,4\x0A7,40.28,8280800,5\x0A8,39.84,6798300,5\x0A9,40.05,5364600,5\x0A10,40.8,7579600,5\x0A11,38.24,5024700,4\x0A12,36.23,6036600,5\x0A13,36.27,5756600,5\x0A14,35.89,8510500,5\x0A15,34.93,13717000,5\x0A16,35.39,7786000,5\x0A17,37.31,9390000,5\x0A18,34.65,7827100,5\x0A19,35.22,8269300,5\x0A20,34.95,3717100,4\x0A21,38.5,9961400,5\x0A22,38.9,9911900,5\x0A23,39.49,7080300,5\x0A24,41.71,8346500,5\x0A25,42.82,6223800,5\x0A26,43.07,5399500,5\x0A27,43.43,4783700,5\x0ATIMEZONE_OFFSET=-300\x0Aa1162587600,44.96,8374500,5\x0A1,44.75,7932800,5\x0A2,47.86,8481200,5\x0Aa1164391200,54.22,10393500,4\x0Aa1165006800,53.67,8778700,5\x0A1,55.72,8298100,5\x0A2,55.31,6187300,5\x0A3,56.33,9626500,5\x0A4,57.35,2784000,4\x0A5,56.9,3015600,3\x0A6,67.75,18484200,5\x0A7,67.26,14970900,4\x0A8,70.27,10148100,5\x0A9,71.54,9609400,5\x0A10,71.3,7842000,5\x0A11,68.97,12625000,5\x0A12,72.59,8142600,4\x0A13,69.16,18429500,5\x0A14,67.37,12185300,5\x0ATIMEZONE_OFFSET=-240\x0Aa1174075200,66.76,9375000,5\x0A1,71.27,7961300,5\x0A2,69.52,4297800,5\x0Aa1175803200,72.07,4229800,4\x0Aa1176494400,72.54,3505000,5\x0A1,71.16,5928800,5\x0A2,68.97,5101900,5\x0A3,64.66,9125800,5\x0A4,63.11,8610700,5\x0A5,62.8,8412900,5\x0A6,76.76,36234300,5\x0A7,79.12,11144400,4\x0A8,82.47,16280700,5\x0A9,85.7,8553800,5\x0A10,81.23,24651800,5\x0A11,82.48,10738100,5\x0A12,88.32,5600200,4\x0A13,85.49,5967500,5\x0A14,81.44,8098700,5\x0A15,71.4,12861700,5\x0A16,75.81,12969600,5\x0A17,74.85,13018300,5\x0A18,70.09,10775100,5\x0A19,83.48,16737100,5\x0A20,83.97,6571000,5\x0A21,82.9,3271800,4\x0A22,83.25,5216100,5\x0A23,85.76,5659600,5\x0A24,89.44,9527600,5\x0A25,92.98,7009900,5\x0A26,96.4,7317000,5\x0A27,91.95,5093200,5\x0A28,92.67,4381700,5\x0A29,91.5,10320000,5\x0ATIMEZONE_OFFSET=-300\x0Aa1194642000,88.32,7336900,5\x0A1,88.62,7073500,5\x0Aa1195840800,87.46,6486300,4\x0Aa1196456400,86.5,11235600,5\x0A1,92.69,8586100,5\x0A2,87.37,7855400,5\x0A3,83,9638200,5\x0A4,85.06,2963100,4\x0A5,73,8806700,4\x0A6,72.94,12853300,5\x0A7,67.99,23763100,5\x0A8,70.8,15149000,4\x0A9,73.85,10341100,5\x0A10,67.93,18079500,5\x0A11,66.14,23805800,5\x0A12,64.4,10642000,4\x0A13,61.59,16588000,5\x0A14,59.53,22668600,5\x0ATIMEZONE_OFFSET=-240\x0Aa1205524800,62.34,12285900,5\x0Aa1206043200,61.81,7903300,4\x0Aa1206734400,58.74,7581300,5\x0A1,61.2,7262900,5\x0A2,51.57,17479400,5\x0A3,50.65,15392100,5\x0A4,51.59,8450900,5\x0A5,49.58,12586500,5\x0A6,51.25,19746700,5\x0A7,52.03,11750800,5\x0A8,47.17,10524800,5\x0A9,49.21,6953500,4\x0A10,45.92,10800600,5\x0A11,42.12,16086500,5\x0A12,38.8,11018800,5\x0A13,34.58,18922100,5\x0Aa1215104400,28.6,25443600,4\x0Aa1215806400,24.55,51169500,5\x0A1,26,38057500,5\x0A2,28.04,39134700,5\x0A3,29.78,16822300,5\x0A4,33.44,28688600,5\x0A5,34.04,25284200,5\x0A6,33.25,26116645,5\x0A7,35.19,22159474,5\x0A8,32.62,15394493,4\x0A9,31.72,24277050,5\x0A10,34.98,25901938,5\x0A11,30.01,13187108,5\x0A12,21,27517295,5\x0A13,16.8,30286161,5\x0A14,15,21688846,5\x0A';_data_ah = 'EXCHANGE%3DNYSE\x0AMARKET_OPEN_MINUTE=570\x0AMARKET_CLOSE_MINUTE=960\x0AINTERVAL=120\x0ACOLUMNS=DATE,CLOSE,VOLUME\x0ADATA_SESSIONS=[AFTER_HOURS,960,1200],[PREMARKET,240,570]\x0ADATA=\x0ATIMEZONE_OFFSET=-240\x0Aa1224273960,15.2573,314500\x0A1,15,15000\x0A2,15,1400\x0A37,14.98,3500\x0A39,14.98,3000\x0A43,14.98,200\x0A56,15,10800\x0A57,15.5,1000\x0A60,15.5,2100\x0A64,15.5,400\x0A65,15.5,300\x0A70,15.11,1800\x0A72,15.11,200\x0A75,15.11,400\x0A76,15,2090\x0A80,15,590\x0A82,14.9,500\x0A85,14.75,1550\x0A86,15.32,140\x0A90,15.1,100\x0A98,14.62,570\x0A108,14.99,572\x0A117,15,100\x0Aa1224505200,15.5,500\x0A2,15.6,1200\x0A3,15.5,200\x0A5,15.5,800\x0A6,15.5,100\x0A18,15.89,200\x0A20,15.4,1000\x0A22,15.5,500\x0A23,15.5,1470\x0A27,15.4,500\x0A28,15.66,300\x0A33,16.3,4800\x0A34,16.04,2950\x0A35,15.76,1100\x0A233,13.85,200\x0A236,13.95,600\x0A716,13.83,1000\x0A718,13.83,250\x0A719,13.91,1200\x0A720,14.5,450\x0A721,14.75,2900\x0A722,14.75,1450\x0A723,15.05,3500\x0A724,15.15,4550\x0A725,15,7170\x0A726,15,14800\x0A727,15,12500\x0A728,15,2000\x0A729,14.75,300\x0A730,15,2690\x0A731,15.1,8300\x0A732,15.1,6100\x0A733,15,3000\x0A734,15.1,9100\x0A735,15,7670\x0A736,15,6500\x0A737,15,2260\x0A739,14.75,200\x0A740,14.75,1450\x0A741,14.75,500\x0A742,14.8,2100\x0A743,14.74,1400\x0A744,14.75,5500\x0A745,14.76,4500\x0A746,14.75,7500\x0A747,14.84,1800\x0A748,14.75,2200\x0A749,14.75,8876\x0A750,14.9,100\x0A751,14.9,100\x0A753,14.7,1000\x0A754,14.7,24976\x0A951,14.25,870\x0A952,14.39,500\x0A953,14.39,2500\x0A954,14.45,3000\x0A955,14.4764,33000\x0A956,14.5,7000\x0A957,14.7947,5100\x0A958,14.3956,3800\x0A959,14.6,1000\x0A960,14.75,6000\x0A963,14.75,12200\x0A964,14.75,2000\x0A965,14.79,7300\x0A967,14.78,1200\x0A968,14.75,1950\x0A969,14.75,11000\x0A970,14.7,10000\x0A971,14.75,10444\x0A973,14.75,1000\x0A974,14.75,18000\x0A977,14.46,300\x0A978,14.47,500\x0A991,14.75,300\x0A993,14.75,200\x0A994,14.55,800\x0A996,14.55,185\x0Aa1224625560,14.65,400\x0A2,14.5,985\x0A7,14.78,100\x0A14,14.75,200\x0A19,14.75,100\x0A21,14.75,150\x0A40,14.57,100\x0A53,14.68,400\x0A55,14.7,200\x0A60,14.7,200\x0A61,14.7,100\x0A65,14.72,120\x0A66,14.72,100\x0A423,14.8,100\x0A425,14.8,100\x0A428,14.72,350\x0A430,14.45,100\x0A434,14.2,100\x0A445,14.16,1000\x0A446,14.16,650\x0A451,14.4,300\x0A455,14.16,380\x0A456,14.05,300\x0A457,14,237\x0A458,14,300\x0A459,13.91,255\x0A460,14,250\x0A461,14,650\x0A464,14.25,500\x0A468,14.69,400\x0A469,14.4,300\x0A470,14.4,200\x0A472,14.15,500\x0A668,12.45,1560\x0A669,12.45,640\x0A672,12.6759,2600\x0A677,12.5,294\x0A680,12.44,135\x0A686,12.5,700\x0A687,12.5,100\x0A688,12.44,100\x0A696,12.44,673\x0A699,12.5,100\x0A700,12.5,900\x0A708,12.5,500\x0A716,12.5,400\x0A737,12.45,400\x0A743,12.45,490\x0A749,12.45,1000\x0A764,12.63,300\x0A779,12.46,100\x0A785,12.46,100\x0A786,12.45,400\x0Aa1224765360,12.01,100\x0A18,12.38,1850\x0A20,12.38,500\x0A21,12.38,600\x0A25,12.36,900\x0A28,12.12,100\x0A';_relatedTickers = [{ticker:'NYSE:LVS', name:'LVS', timezone_offset:-18000},{ticker:'NASDAQ:WYNN', name:'WYNN', timezone_offset:-18000},{ticker:'NYSE:BYD', name:'BYD', timezone_offset:-18000},{ticker:'NASDAQ:TRMP', name:'TRMP', timezone_offset:-18000},{ticker:'NYSENK', name:'PNK', timezone_offset:-18000},{ticker:'NASDAQ:CNTY', name:'CNTY', timezone_offset:-18000},{ticker:'INDEXSP:.INX',name:'S&P 500',timezone_offset: -18000},{ticker:'INDEXDJX:.DJI',name:'Dow Jones',timezone_offset: -18000},{ticker:'INDEXNASDAQ:.IXIC',name:'Nasdaq',timezone_offset: -18000}];// retreive the short ticker name (without the exchange)var tokens = _ticker.split(':');var shortTicker = tokens[1];_chartConfigObject[shortTicker + '_data_5d'] = _data_5d;_chartConfigObject[shortTicker + '_data_5Y'] = _data_5Y;_chartConfigObject[shortTicker + '_data_ah'] = _data_ah;_chartConfigObject.enableLogCharts = true;_chartConfigObject.enableCompactFlags = true;_external_target = "";_emitFlashChart("/finance/s/iec-8SUGR4Q/chart.swf?hl=en&gl=us","/finance/s/Bxv-b2Nn5ms/fl2js/JavaScriptFlashGateway.swf",_ticker, _chartConfigObject,"/finance/s/fuRip8vSkbk/chart9.swf?hl=en&gl=us",true,_timeZoneOffset,1,"http://finance.google.com:80");</SCRIPT><OBJECT id=chartElement codeBase="http://download.macromedia.com/pub/shockwave/cabs/flash/swflash.cab#version=9, 0, 0, 0" height=340 width="100%" classid=clsid
27CDB6E-AE6D-11cf-96B8-444553540000 name=chartElement>
</OBJECT><NOSCRIPT></NOSCRIPT>
</TD></TR><TR><TD align=left>Tip: You can drag the chart.<SCRIPT type=text/javascript><!-- _sfjs('tipMessage'); //--></SCRIPT> </TD><TD align=right>Volume delayed by 20 min. </TD></TR></TBODY></TABLE>
</TD></TR></TBODY></TABLE></TD></TR></TBODY></TABLE>
e.g. "CSCO" or "Google" </TD></TR></TBODY></TABLE>
<TABLE id=companyheader cellSpacing=0 cellPadding=0 width="100%"><TBODY><TR class=hdgr vAlign=center><TD> MGM MIRAGE
(Public, NYSE:MGM) - Add to Portfolio - Discuss MGM </TD><TD style="PADDING-RIGHT: 1em" align=right>Find more results for MGM </TD></TR></TBODY></TABLE><STYLE>.ndiv {padding:1px 0px 1px 0px; white-space:normal;}.nac {font-weight:lighter; color:#00C; text-decoration:underline;}.ac {font-weight:bold; color:black; text-decoration:none;}</STYLE><SCRIPT><!-- _totalNumDivs = + 100; _ac_register(function (input, event) { if (input.id == 'add_comparison_symbol') { _comparison_charts_Store.baseTicker = "NYSE:MGM"; return _comparison_charts_Store; } }); _eventid = 'gJQASZr6Lo7wqQP88KG8Cw'; _enableTechnicalsFeature = false; var _prefs=_prefs||{};_prefs.hash=""; _prefs.feeds=_prefs.feeds||{};// --></SCRIPT><NOSCRIPT></NOSCRIPT><TABLE cellSpacing=0 cellPadding=0 width="100%"><TBODY><TR><TD><TABLE cellSpacing=0 cellPadding=0 width="100%" border=0><TBODY><TR height=0><TD width="60%"></TD><TD width="60%"></TD></TR><TR><!-- 1ST COLUMN --><TD style="PADDING-RIGHT: 10px" vAlign=top width="60%"><!-- MARKET DATA AND CHART --><TABLE cellSpacing=0 cellPadding=0 width="100%" border=0 valign="top"><!-- MARKET DATA --><TBODY><TR><TD width="100%" colSpan=2><TABLE id=md cellSpacing=0 cellPadding=1 width="100%" border=0><TBODY><TR><TD vAlign=bottom width="1%" rowSpan=4>10.68
-1.76 (-14.15%)
Real-time: 11:13AM EDT</TD><TD> </TD><TD class=key width="1%"> Open: </TD><TD class=val width="1%">12.13</TD><TD> </TD><TD class=key width="1%"> Mkt Cap: </TD><TD class=val width="1%">2.96B</TD><TD> </TD><TD class=key width="1%"> P/E: </TD><TD class=val width="1%">2.51</TD><TD> </TD><TD class=key width="1%"> Dividend: </TD><TD class=val width="1%"> -</TD></TR><TR><TD> </TD><TD class=key> High: </TD><TD class=val>12.44</TD><TD> </TD><TD class=key> 52Wk High: </TD><TD class=val>95.66</TD><TD> </TD><TD class=key width="1%"> F P/E: </TD><TD class=val width="1%">30.08</TD><TD> </TD><TD class=key width="1%"> Yield: </TD><TD class=val width="1%"> -</TD></TR><TR><TD> </TD><TD class=key> Low: </TD><TD class=val>9.75</TD><TD> </TD><TD class=key> 52Wk Low: </TD><TD class=val>9.75</TD><TD> </TD><TD class=key> Beta: </TD><TD class=val>2.21</TD><TD> </TD><TD class=key width="1%"> Shares: </TD><TD class=val width="1%">276.46M</TD></TR><TR><TD> </TD><TD class=key> Vol: </TD><TD class=val>4.10M</TD><TD> </TD><TD class=key> Avg Vol: </TD><TD class=val>4.76M</TD><TD> </TD><TD class=key> EPS: </TD><TD class=val>4.26</TD><TD> </TD><TD class=key width="1%"> Inst. Own: </TD><TD class=val width="1%">35%</TD></TR><TR><TD style="PADDING-TOP: 5px" colSpan=8></TD><TD style="PADDING-TOP: 5px; TEXT-ALIGN: right" colSpan=5><NOBR>NYSE Real-time data - Disclaimer </NOBR></TD></TR></TBODY></TABLE><TABLE cellSpacing=0 cellPadding=0 width="100%"><TBODY><TR class=tabs id=tabsTR><TD id=lefttabs>
- Compare
- Settings
-
Link to chart
- Historical Prices
<TABLE id=cw cellSpacing=0 cellPadding=0 width="100%"><TBODY><TR><TD class=compareControl vAlign=top noWrap><FORM style="DISPLAY: inline; MARGIN: 0pt" name=compare onsubmit="javascript:_windowGroup._symbolSearch(); return false;" method=get><INPUT class=fsbox onkeypress="_windowGroup._setErrorMessage('')" id=add_comparison_symbol style="COLOR: rgb(153,153,153)" onfocus=_windowGroup._clearDefaultFastSearch() value="Enter ticker here" name=others autocomplete="off"> <INPUT class=fsbutt id=add_comparison_button type=submit value=Add></FORM>
<TABLE cellSpacing=0 cellPadding=0><TBODY><TR><TD>
</TD></TR></TBODY></TABLE><TABLE cellSpacing=0 cellPadding=2 border=0><TBODY></TBODY></TABLE>
</TD><TD id=predefinedTickers vAlign=top><LABEL class=comparisonCheckBox for=ticker8><INPUT id=ticker8 onclick="_windowGroup._toggleCheckbox('ticker', 'INDEXNASDAQ:.IXIC')" type=checkbox name=ticker8> Nasdaq</LABEL>
<LABEL class=comparisonCheckBox for=ticker7><INPUT id=ticker7 onclick="_windowGroup._toggleCheckbox('ticker', 'INDEXDJX:.DJI')" type=checkbox name=ticker7> Dow Jones</LABEL>
<LABEL class=comparisonCheckBox for=ticker6><INPUT id=ticker6 onclick="_windowGroup._toggleCheckbox('ticker', 'INDEXSP:.INX')" type=checkbox name=ticker6> S&P 500</LABEL>
<LABEL class=comparisonCheckBox for=ticker5><INPUT id=ticker5 onclick="_windowGroup._toggleCheckbox('ticker', 'NASDAQ:CNTY')" type=checkbox name=ticker5> CNTY</LABEL>
<LABEL class=comparisonCheckBox for=ticker4><INPUT id=ticker4 onclick="_windowGroup._toggleCheckbox('ticker', 'NYSE
NK')" type=checkbox name=ticker4> PNK</LABEL>
<LABEL class=comparisonCheckBox for=ticker3><INPUT id=ticker3 onclick="_windowGroup._toggleCheckbox('ticker', 'NASDAQ:TRMP')" type=checkbox name=ticker3> TRMP</LABEL>
<LABEL class=comparisonCheckBox for=ticker2><INPUT id=ticker2 onclick="_windowGroup._toggleCheckbox('ticker', 'NYSE:BYD')" type=checkbox name=ticker2> BYD</LABEL>
<LABEL class=comparisonCheckBox for=ticker1><INPUT id=ticker1 onclick="_windowGroup._toggleCheckbox('ticker', 'NASDAQ:WYNN')" type=checkbox name=ticker1> WYNN</LABEL>
<LABEL class=comparisonCheckBox for=ticker0><INPUT id=ticker0 onclick="_windowGroup._toggleCheckbox('ticker', 'NYSE:LVS')" type=checkbox name=ticker0> LVS</LABEL>
</TD><TD id=moreLessLinks vAlign=top>more »« less</TD></TR></TBODY></TABLE>
</TD></TR></TBODY></TABLE>
</TD></TR><!-- CHART --><TR vAlign=top><TD align=middle width="100%" bgColor=white colSpan=2><SCRIPT type=text/javascript>var _minZoomDays = 1;_chartConfigObject.hasVolume = _displayVolume;_chartConfigObject.hasNews = true;_chartConfigObject.hasExtendedHours = true;_chartConfigObject.hasDefaultZoomSetting = true;_chartConfigObject.hasVerticalScaleSetting = true;_chartConfigObject.displayVolume = 'true';_chartConfigObject.displayNewsPins = 'true';_chartConfigObject.displayDividends = 'true';_chartConfigObject.displaySplits = 'true';_chartConfigObject.displayExtendedHours = 'false';_chartConfigObject.enableCustomDateEntry = true_chartConfigObject.defaultZoomDays = '3';_defaultZoomDays = 3;_daysForInitialKeydevs = _defaultZoomDays;_chartConfigObject.snapping = false;_chartConfigObject.verticalScaling = 'maximized';_chartConfigObject.sparklineType = 'dynamic';// set _minZoomDays and _minZoomDaysNoIntraDay in each page before emit the// chart to passing the value to chart, otherwise default value will be use._chartConfigObject.minZoomDaysNormal = _minZoomDays;_chartConfigObject.minZoomDaysNoIntraDay = _minZoomDaysNoIntraDay;_chartConfigObject.corpActionsArray = eval('([{"_quote":"NYSE:MGM","_type":"split","_date":"951748200","_old_shares":"1","_new_shares":"2"},{"_quote":"NYSE:MGM","_type":"split","_date":"1116509400","_old_shares":"1","_new_shares":"2"},{"_quote":"NYSE:MGM","_type":"dividend","_date":"950043600","_amount":"0.02500","_payable_date":"951944400"},{"_quote":"NYSE:MGM","_type":"dividend","_date":"1084910400","_amount":"4.000","_payable_date":"1084824000"},])');_chartConfigObject.displayDividendsUnits = 'true';var configStringFromCookie = '{}';var configString = unescape(configStringFromCookie);var obj = eval('(' + configString + ')');for (var attribute in obj) {_chartConfigObject[attribute] = obj[attribute];}if (_chartConfigObject['defaultZoomDays']) {_defaultZoomDays = Math.max(_chartConfigObject['defaultZoomDays'],_minZoomDays);}_data_5d = 'EXCHANGE%3DNYSE\x0AMARKET_OPEN_MINUTE=570\x0AMARKET_CLOSE_MINUTE=960\x0AINTERVAL=120\x0ACOLUMNS=DATE,CLOSE,VOLUME\x0ADATA=\x0ATIMEZONE_OFFSET=-240\x0Aa1224250200,14.47,570\x0A1,14.25,28648\x0A2,14.1,19792\x0A3,14.49,37110\x0A4,14.35,78785\x0A5,14.17,16500\x0A6,14.29,1300\x0A7,14.27,3700\x0A8,14.19,2900\x0A9,14.28,1000\x0A10,14.26,3800\x0A11,14.3,15309\x0A12,14.37,18726\x0A13,14.33,16292\x0A14,14.26,12450\x0A15,14.35,27891\x0A16,14.45,4000\x0A17,14.46,5100\x0A18,14.67,1100\x0A19,14.62,1700\x0A20,14.6791,4664\x0A21,14.78,27400\x0A22,14.73,32170\x0A23,14.62,38185\x0A24,14.65,15855\x0A25,14.72,50650\x0A26,14.737,14639\x0A27,14.75,300\x0A28,14.77,3000\x0A29,14.7,1906\x0A30,14.7891,6950\x0A31,14.66,11785\x0A32,14.66,10200\x0A33,14.67,15200\x0A34,14.7,23783\x0A35,14.9896,47477\x0A36,15.13,34450\x0A37,15.21,1600\x0A38,15.36,6200\x0A39,15.5,6700\x0A40,15.577,7000\x0A41,15.39,13408\x0A42,15.38,14747\x0A43,15.21,44107\x0A44,15.03,23334\x0A45,15.16,21256\x0A46,15.17,7600\x0A47,15.23,9000\x0A48,15.22,1300\x0A49,15.27,1500\x0A50,15.1301,1700\x0A51,15.16,12400\x0A52,15.28,61161\x0A53,15.22,51669\x0A54,15.2,12600\x0A55,15.195,31800\x0A56,15.32,16800\x0A57,15.33,9700\x0A58,15.32,3860\x0A59,15.21,4776\x0A60,15.24,9100\x0A61,15.25,7300\x0A62,15.23,22650\x0A63,15.2,10760\x0A64,15.24,7900\x0A65,15.26,25050\x0A66,15.33,41406\x0A67,15.34,24291\x0A68,15.35,10700\x0A69,15.22,6250\x0A70,15.15,7000\x0A71,15.19,16070\x0A72,15.21,27000\x0A73,15.19,8400\x0A74,15.1899,7300\x0A75,15.17,11000\x0A76,15.23,8060\x0A77,15.25,21900\x0A78,15.21,9900\x0A79,15.28,13100\x0A80,15.27,14200\x0A81,15.3,7900\x0A82,15.36,16600\x0A83,15.34,10600\x0A84,15.35,11900\x0A85,15.34,13630\x0A86,15.35,11010\x0A87,15.39,22725\x0A88,15.4,23800\x0A89,15.37,27715\x0A90,15.41,16100\x0A91,15.42,11600\x0A92,15.4,16850\x0A93,15.48,22600\x0A94,15.41,9700\x0A95,15.46,5200\x0A96,15.48,8700\x0A97,15.468,17161\x0A98,15.41,50591\x0A99,15.45,13403\x0A100,15.62,26962\x0A101,15.5232,16776\x0A102,15.46,12400\x0A103,15.551,9700\x0A104,15.5,3822\x0A105,15.49,6200\x0A106,15.6,3000\x0A107,15.55,6960\x0A108,15.55,12585\x0A109,15.48,12125\x0A110,15.56,11750\x0A111,15.48,7619\x0A112,15.47,11700\x0A113,15.52,22000\x0A114,15.55,5218\x0A115,15.46,15100\x0A116,15.57,9100\x0A117,15.57,6900\x0A118,15.53,7000\x0A119,15.56,49339\x0A120,15.54,17461\x0A121,15.53,15050\x0A122,15.56,46910\x0A123,15.54,32824\x0A124,15.45,29000\x0A125,15.47,20600\x0A126,15.5,20174\x0A127,15.51,9200\x0A128,15.45,15400\x0A129,15.4,25784\x0A130,15.4,9554\x0A131,15.384,14800\x0A132,15.41,5110\x0A133,15.45,12651\x0A134,15.42,5221\x0A135,15.44,5030\x0A136,15.51,10800\x0A137,15.41,20800\x0A138,15.4,17200\x0A139,15.285,30600\x0A140,15.4,16200\x0A141,15.43,9700\x0A142,15.41,8400\x0A143,15.3991,12380\x0A144,15.42,17445\x0A145,15.4,18087\x0A146,15.4013,15200\x0A147,15.32,10900\x0A148,15.34,26100\x0A149,15.35,4700\x0A150,15.39,11955\x0A151,15.43,14800\x0A152,15.4,20509\x0A153,15.45,5181\x0A154,15.36,10400\x0A155,15.31,7950\x0A156,15.3,6011\x0A157,15.37,6700\x0A158,15.4,6618\x0A159,15.39,4325\x0A160,15.42,7404\x0A161,15.44,11560\x0A162,15.43,9850\x0A163,15.4,6900\x0A164,15.44,5200\x0A165,15.43,4900\x0A166,15.51,9600\x0A167,15.45,9400\x0A168,15.44,7040\x0A169,15.56,17250\x0A170,15.5,4400\x0A171,15.42,12400\x0A172,15.43,8000\x0A173,15.47,21700\x0A174,15.5,6950\x0A175,15.42,33000\x0A176,15.15,27050\x0A177,15.2,4500\x0A178,15.21,4776\x0A179,15.1599,10515\x0A180,15.09,7059\x0A181,15.15,25240\x0A182,15.09,7701\x0A183,15.15,6100\x0A184,15.05,16350\x0A185,15.1,11000\x0A186,15.22,36100\x0A187,15.25,12500\x0A188,15.19,10400\x0A189,15.11,27425\x0A190,15.05,30341\x0A191,15.0901,52270\x0A192,14.97,28767\x0A193,14.95,24300\x0A194,14.96,41773\x0A195,14.92,23677\x0A196,15,71100\x0Aa1224509520,15.75,5378\x0A1,15.2901,90960\x0A2,15.3,45366\x0A3,15.01,79314\x0A4,15.18,24157\x0A5,15.14,2000\x0A6,15.16,10100\x0A7,15.2,2600\x0A8,15.2399,3090\x0A9,15.22,3687\x0A10,15.33,23410\x0A11,15.16,17290\x0A12,15.21,10100\x0A13,15.29,12960\x0A14,15.252,12050\x0A15,15.35,24436\x0A16,15.34,3700\x0A17,15.32,600\x0A18,15.18,2200\x0A19,15.21,2900\x0A20,15.3599,13150\x0A21,15.23,9600\x0A22,15.28,9535\x0A23,15.29,12100\x0A24,15.31,10095\x0A25,15.18,26500\x0A26,14.95,31785\x0A27,14.8,7000\x0A28,14.8,7600\x0A29,14.8,3000\x0A30,14.7,29050\x0A31,14.77,8300\x0A32,14.7332,17400\x0A33,14.5101,25535\x0A34,14.55,15890\x0A35,14.4,29290\x0A36,14.29,11100\x0A37,14.37,18425\x0A38,14.61,5245\x0A39,14.49,3200\x0A40,14.52,19100\x0A41,14.41,9350\x0A42,14.34,5600\x0A43,14.33,17700\x0A44,14.3,30525\x0A45,14.32,8500\x0A46,14.26,4200\x0A47,14.2,12075\x0A48,14.2,6790\x0A49,14.17,4789\x0A50,14.02,7400\x0A51,14.08,15600\x0A52,14.04,18915\x0A53,14.1,39868\x0A54,14.09,22690\x0A55,14.11,25007\x0A56,14.28,70767\x0A57,14.3,13300\x0A58,14.2,23350\x0A59,14.3,11800\x0A60,14.27,8300\x0A61,14.2291,25850\x0A62,14.24,12100\x0A63,14.2,6900\x0A64,14.21,4914\x0A65,14.217,10300\x0A66,14.2205,13500\x0A67,14.29,25700\x0A68,14.31,38300\x0A69,14.2,23300\x0A70,14.3,16120\x0A71,14.22,28900\x0A72,14.212,18400\x0A73,14.2,5800\x0A74,14.16,8450\x0A75,14.11,11361\x0A76,14.11,7310\x0A77,14.11,22377\x0A78,14.12,12838\x0A79,14.11,3917\x0A80,14.16,6542\x0A81,14.17,8030\x0A82,14.12,3100\x0A83,14.17,11250\x0A84,14.18,9100\x0A85,14.18,11850\x0A86,14.14,9040\x0A87,14.13,8800\x0A88,14.16,10550\x0A89,14.15,16500\x0A90,14.19,17405\x0A91,14.15,3900\x0A92,14.13,4800\x0A93,14.12,21200\x0A94,14.14,4200\x0A95,14.14,400\x0A96,14.127,7140\x0A97,14.11,6000\x0A98,14.05,25850\x0A99,13.8999,89323\x0A100,13.93,16175\x0A101,13.93,5582\x0A102,13.93,4200\x0A103,13.86,12400\x0A104,13.88,20689\x0A105,13.89,11314\x0A106,13.89,16060\x0A107,13.9,12770\x0A108,14,17080\x0A109,13.99,25019\x0A110,13.998,3540\x0A111,13.93,10436\x0A112,13.93,3400\x0A113,13.86,8275\x0A114,13.86,16790\x0A115,13.86,8401\x0A116,13.88,5600\x0A117,13.94,9773\x0A118,13.968,6850\x0A119,13.99,5380\x0A120,14,16595\x0A121,13.9999,6750\x0A122,14,12200\x0A123,13.88,16495\x0A124,13.89,8840\x0A125,13.89,1000\x0A126,13.95,8928\x0A127,13.93,4500\x0A128,13.9299,2760\x0A129,13.91,7800\x0A130,13.94,21995\x0A131,13.96,2242\x0A132,13.9399,2700\x0A133,13.87,14200\x0A134,13.9,6400\x0A135,13.83,19500\x0A136,13.79,26400\x0A137,13.7899,17638\x0A138,13.95,15548\x0A139,13.96,7770\x0A140,13.97,7260\x0A141,13.98,19790\x0A142,14,10942\x0A143,13.91,4965\x0A144,13.91,9038\x0A145,13.95,5900\x0A146,13.92,12664\x0A147,13.89,4000\x0A148,13.89,8500\x0A149,13.88,8185\x0A150,13.85,10800\x0A151,13.85,7200\x0A152,13.83,15750\x0A153,13.77,15900\x0A154,13.68,49772\x0A155,13.73,11769\x0A156,13.83,23596\x0A157,13.9,12872\x0A158,13.9,1400\x0A159,13.87,8845\x0A160,13.91,13298\x0A161,13.9,11000\x0A162,13.9,13000\x0A163,13.9,15225\x0A164,13.95,8513\x0A165,14,35350\x0A166,14.03,11946\x0A167,13.98,3700\x0A168,14,3089\x0A169,14.0399,10736\x0A170,13.97,16109\x0A171,14,6800\x0A172,14,16450\x0A173,13.95,18235\x0A174,14,20985\x0A175,14.02,18230\x0A176,14.01,37550\x0A177,14.01,24390\x0A178,13.97,15520\x0A179,13.91,26474\x0A180,13.8699,6665\x0A181,13.8,33549\x0A182,13.98,15289\x0A183,13.95,14100\x0A184,13.96,10750\x0A185,13.98,4800\x0A186,14,11000\x0A187,13.99,43722\x0A188,14,22536\x0A189,14,3900\x0A190,13.99,1800\x0A193,13.83,1900\x0A194,13.82,50249\x0A195,13.83,85500\x0A720,14.76,130331\x0A721,14.75,125156\x0A722,14.99,117577\x0A723,14.99,112112\x0A724,15.11,86429\x0A725,15.315,99962\x0A726,15.14,10098\x0A727,15.61,8730\x0A728,15.36,7240\x0A729,15.15,12313\x0A730,14.8199,113800\x0A731,15.02,80339\x0A732,15.2,73757\x0A733,15.31,76058\x0A734,15.21,58087\x0A735,15.14,39129\x0A736,15.28,21768\x0A737,15.3,3162\x0A738,15.465,14500\x0A739,15.55,5000\x0A740,15.67,36945\x0A741,15.28,103900\x0A742,15.32,31600\x0A743,15.45,26569\x0A744,15.355,34874\x0A745,15.46,23577\x0A746,15.48,16700\x0A747,15.5,19250\x0A748,15.43,200\x0A749,15.4,4700\x0A750,15.1991,42790\x0A751,15.1999,10750\x0A752,15.18,2500\x0A753,15.25,15400\x0A754,15.23,7560\x0A755,15.2,21460\x0A756,15.205,6381\x0A757,15.11,13100\x0A758,15.13,7000\x0A759,15.1,1400\x0A760,15.08,11902\x0A761,15.08,8550\x0A762,15.07,7226\x0A763,15,24315\x0A764,15.09,14875\x0A765,15.1,13990\x0A766,15.09,16520\x0A767,15.09,17330\x0A768,15.1,26250\x0A769,15.1,17200\x0A770,15.07,39700\x0A771,15.1,19442\x0A772,15.08,20059\x0A773,15.105,5743\x0A774,15.11,9133\x0A775,15.06,8699\x0A776,15.07,31590\x0A777,15.046,16900\x0A778,15.03,16656\x0A779,15.04,5200\x0A780,14.93,23116\x0A781,14.89,18693\x0A782,14.9699,6975\x0A783,14.98,5200\x0A784,15.005,14875\x0A785,14.99,7600\x0A786,14.97,3500\x0A787,14.97,5628\x0A788,14.93,21975\x0A789,14.9,6007\x0A790,14.87,10600\x0A791,14.8328,23330\x0A792,14.81,9526\x0A793,14.75,16900\x0A794,14.7,11750\x0A795,14.655,7900\x0A796,14.655,10734\x0A797,14.655,7569\x0A798,14.72,5325\x0A799,14.68,3600\x0A800,14.72,6700\x0A801,14.63,29341\x0A802,14.64,1300\x0A803,14.54,5320\x0A804,14.53,7300\x0A805,14.53,7900\x0A806,14.4,15904\x0A807,14.36,31745\x0A808,14.39,43643\x0A809,14.33,20923\x0A810,14.4,18417\x0A811,14.32,24300\x0A812,14.37,18700\x0A813,14.26,20700\x0A814,14.24,36850\x0A815,14.24,8900\x0A816,14.24,11425\x0A817,14.2,43576\x0A818,14.22,12328\x0A819,14.2899,12630\x0A820,14.33,12235\x0A821,14.3,14700\x0A822,14.3,7500\x0A823,14.32,9050\x0A824,14.21,8252\x0A825,14.25,400\x0A826,14.29,3900\x0A827,14.3,7300\x0A828,14.31,4500\x0A829,14.37,19583\x0A830,14.39,3700\x0A831,14.36,5325\x0A832,14.36,12400\x0A833,14.49,6545\x0A834,14.5051,14767\x0A835,14.52,7450\x0A836,14.584,22000\x0A837,14.61,1680\x0A838,14.59,280\x0A839,14.58,200\x0A840,14.6,1925\x0A841,14.57,1900\x0A842,14.56,1800\x0A843,14.62,3686\x0A844,14.67,200\x0A845,14.67,100\x0A846,14.72,300\x0A861,14.5,900\x0A864,14.48,200\x0A867,14.27,27402\x0A868,14.28,33108\x0A869,14.41,29927\x0A870,14.51,77222\x0A871,14.47,8700\x0A872,14.48,3950\x0A873,14.5,100\x0A874,14.5,1400\x0A875,14.51,3600\x0A876,14.5,8174\x0A877,14.5,8900\x0A878,14.5,27400\x0A879,14.462,10040\x0A883,14.5,14525\x0A884,14.53,16235\x0A885,14.5399,18936\x0A886,14.55,10550\x0A887,14.54,37852\x0A888,14.46,15624\x0A889,14.49,25654\x0A891,14.46,4300\x0A892,14.44,14300\x0A893,14.34,11460\x0A894,14.27,10160\x0A895,14.29,7978\x0A896,14.22,17082\x0A897,14.23,7000\x0A898,14.24,6300\x0A901,14.2,65426\x0A902,14.2434,17850\x0A903,14.2099,13200\x0A904,14.22,16249\x0A905,14.23,21283\x0A906,14.21,26767\x0A907,14.14,15226\x0A908,14.24,30732\x0A909,14.19,26985\x0A910,14.18,32105\x0A911,14.14,41190\x0A912,14.17,40697\x0A913,14.13,39458\x0A914,14.05,59506\x0A915,14.41,112700\x0Aa1224682320,14.01,92109\x0A1,13.89,66217\x0A2,13.92,69970\x0A3,13.71,19079\x0A4,13.65,22424\x0A5,13.53,25665\x0A6,13.58,21706\x0A7,13.54,1000\x0A8,13.55,3700\x0A9,13.59,3700\x0A10,13.5,70625\x0A11,13.51,18350\x0A12,13.53,38255\x0A13,13.56,20298\x0A14,13.43,54484\x0A15,13.42,37567\x0A16,13.4,7855\x0A17,13.32,1600\x0A18,13.41,400\x0A19,13.22,10750\x0A20,13.09,52639\x0A21,13.15,17179\x0A22,13.17,11988\x0A23,13.25,62550\x0A24,13.23,44150\x0A25,13.34,36023\x0A26,13.3,26650\x0A27,13.28,14200\x0A28,13.22,1400\x0A29,13.29,3450\x0A30,13.27,11595\x0A31,13.34,17555\x0A32,13.3,42320\x0A33,13.3,27950\x0A34,13.4,42629\x0A35,13.45,59270\x0A36,13.59,21980\x0A37,13.46,31918\x0A38,13.46,3700\x0A39,13.5099,7475\x0A40,13.36,16850\x0A41,13.43,26688\x0A42,13.46,11635\x0A43,13.37,30900\x0A44,13.4,15664\x0A45,13.35,30875\x0A46,13.32,58948\x0A47,13.31,17250\x0A48,13.2,27578\x0A49,13.25,2900\x0A50,13.22,2500\x0A51,13.25,1300\x0A52,13.19,38800\x0A53,13.1999,800\x0A54,13.15,15820\x0A55,13.13,27110\x0A56,13.13,28737\x0A57,13.12,17310\x0A58,13.13,15289\x0A59,13.05,8150\x0A60,13.088,21020\x0A61,13.12,26350\x0A62,13.09,13400\x0A63,13,40245\x0A64,13.07,24889\x0A65,13.09,9000\x0A66,13.15,43205\x0A67,13.15,21200\x0A68,13.1301,9854\x0A69,13.04,15078\x0A70,13.02,8450\x0A71,13.08,15700\x0A72,13.06,12800\x0A73,13.0999,11284\x0A74,13.08,6365\x0A75,13.05,5100\x0A76,13.07,13057\x0A77,13.05,16366\x0A78,13.01,21557\x0A79,13.02,41116\x0A80,13,55183\x0A81,12.96,17868\x0A82,12.98,9600\x0A83,13.01,30905\x0A84,12.9801,10980\x0A85,13.05,19111\x0A86,13.047,14700\x0A87,13,8850\x0A88,12.94,13818\x0A89,12.96,17644\x0A90,12.91,16945\x0A91,12.93,24745\x0A92,12.97,8450\x0A93,12.9,22441\x0A94,12.88,16697\x0A95,12.8799,10200\x0A96,12.8,54404\x0A97,12.8001,5200\x0A98,12.79,8450\x0A99,12.631,58281\x0A100,12.62,28076\x0A101,12.65,18050\x0A102,12.57,41744\x0A103,12.61,38579\x0A104,12.55,15430\x0A105,12.5,25890\x0A106,12.495,53511\x0A107,12.49,317762\x0A108,12.557,40930\x0A109,12.62,11900\x0A110,12.49,28000\x0A111,12.46,33851\x0A112,12.46,15690\x0A113,12.47,19653\x0A114,12.48,31562\x0A115,12.47,50501\x0A116,12.35,43634\x0A117,12.277,69798\x0A118,12.21,59718\x0A119,12.1699,62450\x0A120,12.1099,44783\x0A121,12,179606\x0A122,12.039,37287\x0A123,12.1699,54967\x0A124,12.24,29686\x0A125,12.2855,41935\x0A126,12.35,20040\x0A127,12.34,28045\x0A128,12.3399,48435\x0A129,12.43,19493\x0A130,12.33,30720\x0A131,12.35,32650\x0A132,12.4299,15000\x0A133,12.3875,10550\x0A134,12.4599,41700\x0A135,12.468,28700\x0A136,12.45,10634\x0A137,12.38,10375\x0A138,12.31,14380\x0A139,12.32,12279\x0A140,12.31,8167\x0A141,12.27,19450\x0A142,12.28,13526\x0A143,12.34,9389\x0A144,12.42,11700\x0A145,12.48,13700\x0A146,12.5,12700\x0A147,12.61,22200\x0A148,12.5899,17700\x0A149,12.54,8600\x0A150,12.47,13750\x0A151,12.42,18500\x0A152,12.41,15128\x0A153,12.4499,6100\x0A154,12.39,10505\x0A155,12.31,9900\x0A156,12.27,18078\x0A157,12.31,12619\x0A158,12.32,12526\x0A159,12.28,10800\x0A160,12.32,19600\x0A161,12.31,11800\x0A162,12.3199,31041\x0A163,12.3,11041\x0A164,12.35,9400\x0A165,12.41,25838\x0A166,12.49,23020\x0A167,12.44,17300\x0A168,12.34,24388\x0A169,12.37,18600\x0A170,12.32,16475\x0A171,12.36,43825\x0A172,12.28,30162\x0A173,12.16,34230\x0A174,12.15,38656\x0A175,12.12,33330\x0A176,12.09,36845\x0A177,12.08,24200\x0A178,12.08,18900\x0A179,12.03,39992\x0A180,12.01,41325\x0A181,12,49417\x0A182,11.94,40508\x0A183,11.98,59279\x0A184,11.89,56985\x0A185,11.8,28480\x0A186,11.85,36291\x0A187,11.8701,48407\x0A188,11.91,27790\x0A189,12.05,34500\x0A190,12.16,47980\x0A191,12.24,63856\x0A192,12.32,39500\x0A193,12.38,37934\x0A194,12.44,61702\x0A195,12.44,110700\x0A719,12.13,4228\x0A720,11.9,57300\x0A721,11.99,22100\x0A722,12.01,22322\x0A723,11.8,11350\x0A724,11.61,31145\x0A725,11.39,33635\x0A726,10.98,4102\x0A727,10.65,7399\x0A728,10.5,12295\x0A729,10.25,17740\x0A730,10,184897\x0A731,10.25,109290\x0A732,10.19,51148\x0A733,10.3735,187156\x0A734,10.56,55350\x0A735,10.16,41575\x0A736,10.05,5900\x0A737,9.9,192044\x0A738,10,13950\x0A739,10.07,13330\x0A740,9.912,47895\x0A741,9.94,51068\x0A742,10.04,32440\x0A743,9.95,152884\x0A744,10.01,73161\x0A745,10.065,52181\x0A746,10.16,9800\x0A747,10.232,3800\x0A748,9.9,8300\x0A749,10.06,7095\x0A750,10.035,37056\x0A751,10.27,30132\x0A752,10.3,36920\x0A753,10.14,16850\x0A754,10.1001,21471\x0A755,10.29,34365\x0A756,10.45,11200\x0A757,10.71,17600\x0A758,10.52,900\x0A759,10.51,7500\x0A760,10.66,51065\x0A761,10.55,6400\x0A762,10.57,0\x0A763,10.67,0\x0A764,10.78,0\x0A765,10.74,0\x0A766,10.58,0\x0A767,10.6015,0\x0A768,10.66,0\x0A769,10.62,0\x0A770,10.7375,0\x0A';_data_5Y = 'EXCHANGE%3DNYSE\x0AMARKET_OPEN_MINUTE=570\x0AMARKET_CLOSE_MINUTE=960\x0AINTERVAL=604800\x0ACOLUMNS=DATE,CLOSE,VOLUME,CDAYS\x0ADATA=\x0ATIMEZONE_OFFSET=-240\x0Aa1067025600,17.65,8664200,5\x0ATIMEZONE_OFFSET=-300\x0Aa1067634000,17.75,6854400,5\x0A1,17.85,5732800,5\x0A2,17.905,4155400,5\x0A3,17.425,7126200,5\x0Aa1070042400,18.74,4062400,4\x0Aa1070658000,18.415,6080600,5\x0A1,18.225,6312200,5\x0A2,18.85,4911800,5\x0A3,18.72,1638600,4\x0A4,18.61,2575800,4\x0A5,19.075,6210400,5\x0A6,20,7576000,5\x0A7,19.72,3917000,4\x0A8,20.205,10369000,5\x0A9,20.755,6843000,5\x0A10,21.225,7137000,5\x0A11,21.465,5603600,4\x0A12,21.775,6101200,5\x0A13,22.48,5551200,5\x0A14,22.275,5497800,5\x0A15,22.175,5382200,5\x0A16,22.825,5886200,5\x0A17,23.385,4597800,5\x0ATIMEZONE_OFFSET=-240\x0Aa1081454400,23.215,6453600,4\x0Aa1082145600,22.245,7020200,5\x0A1,23.645,10508000,5\x0A2,22.905,8379800,5\x0A3,21.38,13356600,5\x0A4,21.155,13232400,5\x0A5,21.935,6831200,5\x0A6,22.205,5813400,5\x0A7,23.015,8137400,4\x0A8,23.8,15979200,5\x0A9,23.775,14793400,5\x0A10,23.75,5714800,5\x0A11,23.25,5763800,5\x0A12,21.445,12330400,4\x0A13,21.1,6273800,5\x0A14,22.5,13822200,5\x0A15,22.075,4419000,5\x0A16,20.93,4266200,5\x0A17,20.1,6554400,5\x0A18,20.3,6999000,5\x0A19,20.94,5751000,5\x0A20,21.405,6734400,5\x0A21,21.9,5369600,4\x0A22,23.095,6667200,5\x0A23,24.185,8107800,5\x0A24,24.925,11471200,5\x0A25,26.05,13207600,5\x0A26,26.8,7296600,5\x0A27,26.035,22305800,5\x0A28,26.9,7088200,5\x0ATIMEZONE_OFFSET=-300\x0Aa1099688400,29.81,12811600,5\x0A1,28.74,11061600,5\x0A2,28.145,6177000,5\x0Aa1101492000,29.4,2960200,4\x0Aa1102107600,31.77,10300600,5\x0A1,32.85,6511400,5\x0A2,34.925,11307600,5\x0Aa1103835600,35.255,6231200,4\x0Aa1104526800,36.37,6017000,5\x0A1,37.25,13265000,5\x0A2,36.885,8513800,5\x0A3,35.8,7867200,4\x0A4,36.425,8642000,5\x0A5,39,16472600,5\x0A6,38.93,10775000,5\x0A7,39.25,7975000,5\x0A8,37.05,9540400,4\x0A9,37.575,11522200,5\x0A10,36.335,9407800,5\x0A11,37.93,9006400,5\x0Aa1111698000,36.645,7437000,4\x0Aa1112389200,35.19,11066800,5\x0ATIMEZONE_OFFSET=-240\x0Aa1112990400,36.435,12764600,5\x0A1,35.335,11615400,5\x0A2,33.35,21840000,5\x0A3,34.905,13033200,5\x0A4,35.64,10078200,5\x0A5,33.4,13752800,5\x0A6,36.43,7532500,5\x0A7,36.5,7547800,5\x0A8,39.75,11179900,4\x0A9,41.18,13617200,5\x0A10,41.81,10690300,5\x0A11,39.25,7510400,5\x0A12,39.79,8320000,5\x0A13,41.95,4305300,4\x0A14,43.8,7285200,5\x0A15,45.23,6222500,5\x0A16,45.45,11584600,5\x0A17,42.82,9052200,5\x0A18,42.31,8069000,5\x0A19,41.8,7040400,5\x0A20,42.78,9176300,5\x0A21,42.16,9592400,5\x0A22,45.73,11114000,4\x0A23,44.78,6205100,5\x0A24,43.83,12097800,5\x0A25,43.77,10010500,5\x0A26,41.77,9685900,5\x0A27,40.44,9776400,5\x0A28,41.98,11045500,5\x0A29,37.4,17596100,5\x0ATIMEZONE_OFFSET=-300\x0Aa1131138000,39.4,22130700,5\x0A1,38.8,9869300,5\x0A2,38.55,8199900,5\x0Aa1132941600,41.14,6475900,4\x0Aa1133557200,38.64,7272800,5\x0A1,37.78,10584000,5\x0A2,36.52,8961600,5\x0A3,36,10503100,5\x0A4,36.67,3823200,4\x0A5,36.59,5763100,4\x0A6,37.84,8205900,5\x0A7,36.1,6080300,4\x0A8,37.85,7247200,5\x0A9,36.68,5460000,5\x0A10,38.58,7125000,5\x0A11,39.71,6282800,5\x0A12,38.12,6913200,4\x0A13,38.19,7091800,5\x0A14,38.71,7474000,5\x0A15,39.29,9474600,5\x0A16,41.4,9323100,5\x0A17,43.09,9495500,5\x0ATIMEZONE_OFFSET=-240\x0Aa1144440000,44.61,7169200,5\x0Aa1144958400,43.88,3823900,4\x0Aa1145649600,44.34,3397400,5\x0A1,44.9,6608700,5\x0A2,45.31,8147600,5\x0A3,43.75,4921200,5\x0A4,42.33,7178400,5\x0A5,41.79,7439100,5\x0A6,42.09,6926600,4\x0A7,40.28,8280800,5\x0A8,39.84,6798300,5\x0A9,40.05,5364600,5\x0A10,40.8,7579600,5\x0A11,38.24,5024700,4\x0A12,36.23,6036600,5\x0A13,36.27,5756600,5\x0A14,35.89,8510500,5\x0A15,34.93,13717000,5\x0A16,35.39,7786000,5\x0A17,37.31,9390000,5\x0A18,34.65,7827100,5\x0A19,35.22,8269300,5\x0A20,34.95,3717100,4\x0A21,38.5,9961400,5\x0A22,38.9,9911900,5\x0A23,39.49,7080300,5\x0A24,41.71,8346500,5\x0A25,42.82,6223800,5\x0A26,43.07,5399500,5\x0A27,43.43,4783700,5\x0ATIMEZONE_OFFSET=-300\x0Aa1162587600,44.96,8374500,5\x0A1,44.75,7932800,5\x0A2,47.86,8481200,5\x0Aa1164391200,54.22,10393500,4\x0Aa1165006800,53.67,8778700,5\x0A1,55.72,8298100,5\x0A2,55.31,6187300,5\x0A3,56.33,9626500,5\x0A4,57.35,2784000,4\x0A5,56.9,3015600,3\x0A6,67.75,18484200,5\x0A7,67.26,14970900,4\x0A8,70.27,10148100,5\x0A9,71.54,9609400,5\x0A10,71.3,7842000,5\x0A11,68.97,12625000,5\x0A12,72.59,8142600,4\x0A13,69.16,18429500,5\x0A14,67.37,12185300,5\x0ATIMEZONE_OFFSET=-240\x0Aa1174075200,66.76,9375000,5\x0A1,71.27,7961300,5\x0A2,69.52,4297800,5\x0Aa1175803200,72.07,4229800,4\x0Aa1176494400,72.54,3505000,5\x0A1,71.16,5928800,5\x0A2,68.97,5101900,5\x0A3,64.66,9125800,5\x0A4,63.11,8610700,5\x0A5,62.8,8412900,5\x0A6,76.76,36234300,5\x0A7,79.12,11144400,4\x0A8,82.47,16280700,5\x0A9,85.7,8553800,5\x0A10,81.23,24651800,5\x0A11,82.48,10738100,5\x0A12,88.32,5600200,4\x0A13,85.49,5967500,5\x0A14,81.44,8098700,5\x0A15,71.4,12861700,5\x0A16,75.81,12969600,5\x0A17,74.85,13018300,5\x0A18,70.09,10775100,5\x0A19,83.48,16737100,5\x0A20,83.97,6571000,5\x0A21,82.9,3271800,4\x0A22,83.25,5216100,5\x0A23,85.76,5659600,5\x0A24,89.44,9527600,5\x0A25,92.98,7009900,5\x0A26,96.4,7317000,5\x0A27,91.95,5093200,5\x0A28,92.67,4381700,5\x0A29,91.5,10320000,5\x0ATIMEZONE_OFFSET=-300\x0Aa1194642000,88.32,7336900,5\x0A1,88.62,7073500,5\x0Aa1195840800,87.46,6486300,4\x0Aa1196456400,86.5,11235600,5\x0A1,92.69,8586100,5\x0A2,87.37,7855400,5\x0A3,83,9638200,5\x0A4,85.06,2963100,4\x0A5,73,8806700,4\x0A6,72.94,12853300,5\x0A7,67.99,23763100,5\x0A8,70.8,15149000,4\x0A9,73.85,10341100,5\x0A10,67.93,18079500,5\x0A11,66.14,23805800,5\x0A12,64.4,10642000,4\x0A13,61.59,16588000,5\x0A14,59.53,22668600,5\x0ATIMEZONE_OFFSET=-240\x0Aa1205524800,62.34,12285900,5\x0Aa1206043200,61.81,7903300,4\x0Aa1206734400,58.74,7581300,5\x0A1,61.2,7262900,5\x0A2,51.57,17479400,5\x0A3,50.65,15392100,5\x0A4,51.59,8450900,5\x0A5,49.58,12586500,5\x0A6,51.25,19746700,5\x0A7,52.03,11750800,5\x0A8,47.17,10524800,5\x0A9,49.21,6953500,4\x0A10,45.92,10800600,5\x0A11,42.12,16086500,5\x0A12,38.8,11018800,5\x0A13,34.58,18922100,5\x0Aa1215104400,28.6,25443600,4\x0Aa1215806400,24.55,51169500,5\x0A1,26,38057500,5\x0A2,28.04,39134700,5\x0A3,29.78,16822300,5\x0A4,33.44,28688600,5\x0A5,34.04,25284200,5\x0A6,33.25,26116645,5\x0A7,35.19,22159474,5\x0A8,32.62,15394493,4\x0A9,31.72,24277050,5\x0A10,34.98,25901938,5\x0A11,30.01,13187108,5\x0A12,21,27517295,5\x0A13,16.8,30286161,5\x0A14,15,21688846,5\x0A';_data_ah = 'EXCHANGE%3DNYSE\x0AMARKET_OPEN_MINUTE=570\x0AMARKET_CLOSE_MINUTE=960\x0AINTERVAL=120\x0ACOLUMNS=DATE,CLOSE,VOLUME\x0ADATA_SESSIONS=[AFTER_HOURS,960,1200],[PREMARKET,240,570]\x0ADATA=\x0ATIMEZONE_OFFSET=-240\x0Aa1224273960,15.2573,314500\x0A1,15,15000\x0A2,15,1400\x0A37,14.98,3500\x0A39,14.98,3000\x0A43,14.98,200\x0A56,15,10800\x0A57,15.5,1000\x0A60,15.5,2100\x0A64,15.5,400\x0A65,15.5,300\x0A70,15.11,1800\x0A72,15.11,200\x0A75,15.11,400\x0A76,15,2090\x0A80,15,590\x0A82,14.9,500\x0A85,14.75,1550\x0A86,15.32,140\x0A90,15.1,100\x0A98,14.62,570\x0A108,14.99,572\x0A117,15,100\x0Aa1224505200,15.5,500\x0A2,15.6,1200\x0A3,15.5,200\x0A5,15.5,800\x0A6,15.5,100\x0A18,15.89,200\x0A20,15.4,1000\x0A22,15.5,500\x0A23,15.5,1470\x0A27,15.4,500\x0A28,15.66,300\x0A33,16.3,4800\x0A34,16.04,2950\x0A35,15.76,1100\x0A233,13.85,200\x0A236,13.95,600\x0A716,13.83,1000\x0A718,13.83,250\x0A719,13.91,1200\x0A720,14.5,450\x0A721,14.75,2900\x0A722,14.75,1450\x0A723,15.05,3500\x0A724,15.15,4550\x0A725,15,7170\x0A726,15,14800\x0A727,15,12500\x0A728,15,2000\x0A729,14.75,300\x0A730,15,2690\x0A731,15.1,8300\x0A732,15.1,6100\x0A733,15,3000\x0A734,15.1,9100\x0A735,15,7670\x0A736,15,6500\x0A737,15,2260\x0A739,14.75,200\x0A740,14.75,1450\x0A741,14.75,500\x0A742,14.8,2100\x0A743,14.74,1400\x0A744,14.75,5500\x0A745,14.76,4500\x0A746,14.75,7500\x0A747,14.84,1800\x0A748,14.75,2200\x0A749,14.75,8876\x0A750,14.9,100\x0A751,14.9,100\x0A753,14.7,1000\x0A754,14.7,24976\x0A951,14.25,870\x0A952,14.39,500\x0A953,14.39,2500\x0A954,14.45,3000\x0A955,14.4764,33000\x0A956,14.5,7000\x0A957,14.7947,5100\x0A958,14.3956,3800\x0A959,14.6,1000\x0A960,14.75,6000\x0A963,14.75,12200\x0A964,14.75,2000\x0A965,14.79,7300\x0A967,14.78,1200\x0A968,14.75,1950\x0A969,14.75,11000\x0A970,14.7,10000\x0A971,14.75,10444\x0A973,14.75,1000\x0A974,14.75,18000\x0A977,14.46,300\x0A978,14.47,500\x0A991,14.75,300\x0A993,14.75,200\x0A994,14.55,800\x0A996,14.55,185\x0Aa1224625560,14.65,400\x0A2,14.5,985\x0A7,14.78,100\x0A14,14.75,200\x0A19,14.75,100\x0A21,14.75,150\x0A40,14.57,100\x0A53,14.68,400\x0A55,14.7,200\x0A60,14.7,200\x0A61,14.7,100\x0A65,14.72,120\x0A66,14.72,100\x0A423,14.8,100\x0A425,14.8,100\x0A428,14.72,350\x0A430,14.45,100\x0A434,14.2,100\x0A445,14.16,1000\x0A446,14.16,650\x0A451,14.4,300\x0A455,14.16,380\x0A456,14.05,300\x0A457,14,237\x0A458,14,300\x0A459,13.91,255\x0A460,14,250\x0A461,14,650\x0A464,14.25,500\x0A468,14.69,400\x0A469,14.4,300\x0A470,14.4,200\x0A472,14.15,500\x0A668,12.45,1560\x0A669,12.45,640\x0A672,12.6759,2600\x0A677,12.5,294\x0A680,12.44,135\x0A686,12.5,700\x0A687,12.5,100\x0A688,12.44,100\x0A696,12.44,673\x0A699,12.5,100\x0A700,12.5,900\x0A708,12.5,500\x0A716,12.5,400\x0A737,12.45,400\x0A743,12.45,490\x0A749,12.45,1000\x0A764,12.63,300\x0A779,12.46,100\x0A785,12.46,100\x0A786,12.45,400\x0Aa1224765360,12.01,100\x0A18,12.38,1850\x0A20,12.38,500\x0A21,12.38,600\x0A25,12.36,900\x0A28,12.12,100\x0A';_relatedTickers = [{ticker:'NYSE:LVS', name:'LVS', timezone_offset:-18000},{ticker:'NASDAQ:WYNN', name:'WYNN', timezone_offset:-18000},{ticker:'NYSE:BYD', name:'BYD', timezone_offset:-18000},{ticker:'NASDAQ:TRMP', name:'TRMP', timezone_offset:-18000},{ticker:'NYSE
NK', name:'PNK', timezone_offset:-18000},{ticker:'NASDAQ:CNTY', name:'CNTY', timezone_offset:-18000},{ticker:'INDEXSP:.INX',name:'S&P 500',timezone_offset: -18000},{ticker:'INDEXDJX:.DJI',name:'Dow Jones',timezone_offset: -18000},{ticker:'INDEXNASDAQ:.IXIC',name:'Nasdaq',timezone_offset: -18000}];// retreive the short ticker name (without the exchange)var tokens = _ticker.split(':');var shortTicker = tokens[1];_chartConfigObject[shortTicker + '_data_5d'] = _data_5d;_chartConfigObject[shortTicker + '_data_5Y'] = _data_5Y;_chartConfigObject[shortTicker + '_data_ah'] = _data_ah;_chartConfigObject.enableLogCharts = true;_chartConfigObject.enableCompactFlags = true;_external_target = "";_emitFlashChart("/finance/s/iec-8SUGR4Q/chart.swf?hl=en&gl=us","/finance/s/Bxv-b2Nn5ms/fl2js/JavaScriptFlashGateway.swf",_ticker, _chartConfigObject,"/finance/s/fuRip8vSkbk/chart9.swf?hl=en&gl=us",true,_timeZoneOffset,1,"http://finance.google.com:80");</SCRIPT><OBJECT id=chartElement codeBase="http://download.macromedia.com/pub/shockwave/cabs/flash/swflash.cab#version=9, 0, 0, 0" height=340 width="100%" classid=clsid27CDB6E-AE6D-11cf-96B8-444553540000 name=chartElement></OBJECT><NOSCRIPT></NOSCRIPT>
</TD></TR><TR><TD align=left>Tip: You can drag the chart.<SCRIPT type=text/javascript><!-- _sfjs('tipMessage'); //--></SCRIPT> </TD><TD align=right>Volume delayed by 20 min. </TD></TR></TBODY></TABLE>
</TD></TR></TBODY></TABLE></TD></TR></TBODY></TABLE>
In Waikiki and have visited here many times before and it is ererly quiet.
Granted it is Oct. but still May and Oct. is when I vacationed here back in the day as thats when parents would let me use vacant rentals and it was never this slow.
Reading the outer islands are hurting even worse as is added expense to touch down and re board for another island etc.
And while here my folks don't even want to know what the market did today.
Why torture them selves I guess.
Hell in a hand basket.
Granted it is Oct. but still May and Oct. is when I vacationed here back in the day as thats when parents would let me use vacant rentals and it was never this slow.
Reading the outer islands are hurting even worse as is added expense to touch down and re board for another island etc.
And while here my folks don't even want to know what the market did today.
Why torture them selves I guess.
Hell in a hand basket.
