10881 lines
368 KiB
Text
10881 lines
368 KiB
Text
|
symbol,date,Closing Price
|
||
|
|
CMCSA,1980-03-17,0.09754599630832672
|
||
|
|
CMCSA,1980-03-18,0.09754599630832672
|
||
|
|
CMCSA,1980-03-19,0.09646199643611908
|
||
|
|
CMCSA,1980-03-20,0.10404899716377258
|
||
|
|
CMCSA,1980-03-21,0.10730099678039551
|
||
|
|
CMCSA,1980-03-24,0.10621699690818787
|
||
|
|
CMCSA,1980-03-25,0.1018809974193573
|
||
|
|
CMCSA,1980-03-26,0.1018809974193573
|
||
|
|
CMCSA,1980-03-27,0.08237200230360031
|
||
|
|
CMCSA,1980-03-28,0.08779100328683853
|
||
|
|
CMCSA,1980-03-31,0.0921270027756691
|
||
|
|
CMCSA,1980-04-01,0.09429500252008438
|
||
|
|
CMCSA,1980-04-02,0.09429500252008438
|
||
|
|
CMCSA,1980-04-03,0.09429500252008438
|
||
|
|
CMCSA,1980-04-07,0.0921270027756691
|
||
|
|
CMCSA,1980-04-08,0.09104300290346146
|
||
|
|
CMCSA,1980-04-09,0.09104300290346146
|
||
|
|
CMCSA,1980-04-10,0.09429500252008438
|
||
|
|
CMCSA,1980-04-11,0.09429500252008438
|
||
|
|
CMCSA,1980-04-14,0.09321100264787674
|
||
|
|
CMCSA,1980-04-15,0.09321100264787674
|
||
|
|
CMCSA,1980-04-16,0.09321100264787674
|
||
|
|
CMCSA,1980-04-17,0.09321100264787674
|
||
|
|
CMCSA,1980-04-18,0.09321100264787674
|
||
|
|
CMCSA,1980-04-21,0.09321100264787674
|
||
|
|
CMCSA,1980-04-22,0.09321100264787674
|
||
|
|
CMCSA,1980-04-23,0.09321100264787674
|
||
|
|
CMCSA,1980-04-24,0.09321100264787674
|
||
|
|
CMCSA,1980-04-25,0.09646199643611908
|
||
|
|
CMCSA,1980-04-28,0.09754599630832672
|
||
|
|
CMCSA,1980-04-29,0.0997140035033226
|
||
|
|
CMCSA,1980-04-30,0.0997140035033226
|
||
|
|
CMCSA,1980-05-01,0.0997140035033226
|
||
|
|
CMCSA,1980-05-02,0.0997140035033226
|
||
|
|
CMCSA,1980-05-05,0.0997140035033226
|
||
|
|
CMCSA,1980-05-06,0.10079800337553024
|
||
|
|
CMCSA,1980-05-07,0.10079800337553024
|
||
|
|
CMCSA,1980-05-08,0.10404899716377258
|
||
|
|
CMCSA,1980-05-09,0.10621699690818787
|
||
|
|
CMCSA,1980-05-12,0.1094679981470108
|
||
|
|
CMCSA,1980-05-13,0.1170549988746643
|
||
|
|
CMCSA,1980-05-14,0.11055199801921844
|
||
|
|
CMCSA,1980-05-15,0.11488799750804901
|
||
|
|
CMCSA,1980-05-16,0.1219329982995987
|
||
|
|
CMCSA,1980-05-19,0.12030699849128723
|
||
|
|
CMCSA,1980-05-20,0.11868099868297577
|
||
|
|
CMCSA,1980-05-21,0.12030699849128723
|
||
|
|
CMCSA,1980-05-22,0.12030699849128723
|
||
|
|
CMCSA,1980-05-23,0.1316870003938675
|
||
|
|
CMCSA,1980-05-27,0.12843599915504456
|
||
|
|
CMCSA,1980-05-28,0.12843599915504456
|
||
|
|
CMCSA,1980-05-29,0.12843599915504456
|
||
|
|
CMCSA,1980-05-30,0.12843599915504456
|
||
|
|
CMCSA,1980-06-02,0.1268099993467331
|
||
|
|
CMCSA,1980-06-03,0.12030699849128723
|
||
|
|
CMCSA,1980-06-04,0.1219329982995987
|
||
|
|
CMCSA,1980-06-05,0.12030699849128723
|
||
|
|
CMCSA,1980-06-06,0.12030699849128723
|
||
|
|
CMCSA,1980-06-09,0.1316870003938675
|
||
|
|
CMCSA,1980-06-10,0.13006100058555603
|
||
|
|
CMCSA,1980-06-11,0.13006100058555603
|
||
|
|
CMCSA,1980-06-12,0.12518399953842163
|
||
|
|
CMCSA,1980-06-13,0.12518399953842163
|
||
|
|
CMCSA,1980-06-16,0.12518399953842163
|
||
|
|
CMCSA,1980-06-17,0.12518399953842163
|
||
|
|
CMCSA,1980-06-18,0.12518399953842163
|
||
|
|
CMCSA,1980-06-19,0.12355799973011017
|
||
|
|
CMCSA,1980-06-20,0.1219329982995987
|
||
|
|
CMCSA,1980-06-23,0.12355799973011017
|
||
|
|
CMCSA,1980-06-24,0.12355799973011017
|
||
|
|
CMCSA,1980-06-25,0.12518399953842163
|
||
|
|
CMCSA,1980-06-26,0.1268099993467331
|
||
|
|
CMCSA,1980-06-27,0.12518399953842163
|
||
|
|
CMCSA,1980-06-30,0.12518399953842163
|
||
|
|
CMCSA,1980-07-01,0.1268099993467331
|
||
|
|
CMCSA,1980-07-02,0.13006100058555603
|
||
|
|
CMCSA,1980-07-03,0.13006100058555603
|
||
|
|
CMCSA,1980-07-07,0.1316870003938675
|
||
|
|
CMCSA,1980-07-08,0.13006100058555603
|
||
|
|
CMCSA,1980-07-09,0.1316870003938675
|
||
|
|
CMCSA,1980-07-10,0.1316870003938675
|
||
|
|
CMCSA,1980-07-11,0.1316870003938675
|
||
|
|
CMCSA,1980-07-14,0.1316870003938675
|
||
|
|
CMCSA,1980-07-15,0.13331300020217896
|
||
|
|
CMCSA,1980-07-16,0.1316870003938675
|
||
|
|
CMCSA,1980-07-17,0.13656499981880188
|
||
|
|
CMCSA,1980-07-18,0.14144200086593628
|
||
|
|
CMCSA,1980-07-21,0.13819000124931335
|
||
|
|
CMCSA,1980-07-22,0.13981600105762482
|
||
|
|
CMCSA,1980-07-23,0.14144200086593628
|
||
|
|
CMCSA,1980-07-24,0.14144200086593628
|
||
|
|
CMCSA,1980-07-25,0.14144200086593628
|
||
|
|
CMCSA,1980-07-28,0.14306800067424774
|
||
|
|
CMCSA,1980-07-29,0.14306800067424774
|
||
|
|
CMCSA,1980-07-30,0.14306800067424774
|
||
|
|
CMCSA,1980-07-31,0.14306800067424774
|
||
|
|
CMCSA,1980-08-01,0.14469300210475922
|
||
|
|
CMCSA,1980-08-04,0.14469300210475922
|
||
|
|
CMCSA,1980-08-05,0.15119600296020508
|
||
|
|
CMCSA,1980-08-06,0.16257700324058533
|
||
|
|
CMCSA,1980-08-07,0.1739570051431656
|
||
|
|
CMCSA,1980-08-08,0.18046000599861145
|
||
|
|
CMCSA,1980-08-11,0.18046000599861145
|
||
|
|
CMCSA,1980-08-12,0.18046000599861145
|
||
|
|
CMCSA,1980-08-13,0.17883500456809998
|
||
|
|
CMCSA,1980-08-14,0.17883500456809998
|
||
|
|
CMCSA,1980-08-15,0.1820860058069229
|
||
|
|
CMCSA,1980-08-18,0.1820860058069229
|
||
|
|
CMCSA,1980-08-19,0.1820860058069229
|
||
|
|
CMCSA,1980-08-20,0.1820860058069229
|
||
|
|
CMCSA,1980-08-21,0.1820860058069229
|
||
|
|
CMCSA,1980-08-22,0.18371200561523438
|
||
|
|
CMCSA,1980-08-25,0.18046000599861145
|
||
|
|
CMCSA,1980-08-26,0.1820860058069229
|
||
|
|
CMCSA,1980-08-27,0.1820860058069229
|
||
|
|
CMCSA,1980-08-28,0.1820860058069229
|
||
|
|
CMCSA,1980-08-29,0.1820860058069229
|
||
|
|
CMCSA,1980-09-02,0.1820860058069229
|
||
|
|
CMCSA,1980-09-03,0.18371200561523438
|
||
|
|
CMCSA,1980-09-04,0.18533800542354584
|
||
|
|
CMCSA,1980-09-05,0.18533800542354584
|
||
|
|
CMCSA,1980-09-08,0.19346599280834198
|
||
|
|
CMCSA,1980-09-09,0.19509199261665344
|
||
|
|
CMCSA,1980-09-10,0.20484699308872223
|
||
|
|
CMCSA,1980-09-11,0.20484699308872223
|
||
|
|
CMCSA,1980-09-12,0.19509199261665344
|
||
|
|
CMCSA,1980-09-15,0.19021500647068024
|
||
|
|
CMCSA,1980-09-16,0.1918410062789917
|
||
|
|
CMCSA,1980-09-17,0.18858900666236877
|
||
|
|
CMCSA,1980-09-18,0.1918410062789917
|
||
|
|
CMCSA,1980-09-19,0.19997000694274902
|
||
|
|
CMCSA,1980-09-22,0.2064729928970337
|
||
|
|
CMCSA,1980-09-23,0.2113499939441681
|
||
|
|
CMCSA,1980-09-24,0.2113499939441681
|
||
|
|
CMCSA,1980-09-25,0.2113499939441681
|
||
|
|
CMCSA,1980-09-26,0.20972399413585663
|
||
|
|
CMCSA,1980-09-29,0.19997000694274902
|
||
|
|
CMCSA,1980-09-30,0.19834400713443756
|
||
|
|
CMCSA,1980-10-01,0.19834400713443756
|
||
|
|
CMCSA,1980-10-02,0.19834400713443756
|
||
|
|
CMCSA,1980-10-03,0.19834400713443756
|
||
|
|
CMCSA,1980-10-06,0.1918410062789917
|
||
|
|
CMCSA,1980-10-07,0.19021500647068024
|
||
|
|
CMCSA,1980-10-08,0.18858900666236877
|
||
|
|
CMCSA,1980-10-09,0.18533800542354584
|
||
|
|
CMCSA,1980-10-10,0.17233100533485413
|
||
|
|
CMCSA,1980-10-13,0.18371200561523438
|
||
|
|
CMCSA,1980-10-14,0.1820860058069229
|
||
|
|
CMCSA,1980-10-15,0.19021500647068024
|
||
|
|
CMCSA,1980-10-16,0.19021500647068024
|
||
|
|
CMCSA,1980-10-17,0.1869630068540573
|
||
|
|
CMCSA,1980-10-20,0.18858900666236877
|
||
|
|
CMCSA,1980-10-21,0.18858900666236877
|
||
|
|
CMCSA,1980-10-22,0.1918410062789917
|
||
|
|
CMCSA,1980-10-23,0.19021500647068024
|
||
|
|
CMCSA,1980-10-24,0.18858900666236877
|
||
|
|
CMCSA,1980-10-27,0.18533800542354584
|
||
|
|
CMCSA,1980-10-28,0.18533800542354584
|
||
|
|
CMCSA,1980-10-29,0.18533800542354584
|
||
|
|
CMCSA,1980-10-30,0.18371200561523438
|
||
|
|
CMCSA,1980-10-31,0.1820860058069229
|
||
|
|
CMCSA,1980-11-03,0.1820860058069229
|
||
|
|
CMCSA,1980-11-05,0.18046000599861145
|
||
|
|
CMCSA,1980-11-06,0.17558300495147705
|
||
|
|
CMCSA,1980-11-07,0.17558300495147705
|
||
|
|
CMCSA,1980-11-10,0.17558300495147705
|
||
|
|
CMCSA,1980-11-11,0.18371200561523438
|
||
|
|
CMCSA,1980-11-12,0.18858900666236877
|
||
|
|
CMCSA,1980-11-13,0.18858900666236877
|
||
|
|
CMCSA,1980-11-14,0.19021500647068024
|
||
|
|
CMCSA,1980-11-17,0.19021500647068024
|
||
|
|
CMCSA,1980-11-18,0.1918410062789917
|
||
|
|
CMCSA,1980-11-19,0.19021500647068024
|
||
|
|
CMCSA,1980-11-20,0.19346599280834198
|
||
|
|
CMCSA,1980-11-21,0.19021500647068024
|
||
|
|
CMCSA,1980-11-24,0.18858900666236877
|
||
|
|
CMCSA,1980-11-25,0.19509199261665344
|
||
|
|
CMCSA,1980-11-26,0.19346599280834198
|
||
|
|
CMCSA,1980-11-28,0.1918410062789917
|
||
|
|
CMCSA,1980-12-01,0.18858900666236877
|
||
|
|
CMCSA,1980-12-02,0.18858900666236877
|
||
|
|
CMCSA,1980-12-03,0.18858900666236877
|
||
|
|
CMCSA,1980-12-04,0.18858900666236877
|
||
|
|
CMCSA,1980-12-05,0.18858900666236877
|
||
|
|
CMCSA,1980-12-08,0.18533800542354584
|
||
|
|
CMCSA,1980-12-09,0.18046000599861145
|
||
|
|
CMCSA,1980-12-10,0.17883500456809998
|
||
|
|
CMCSA,1980-12-11,0.1739570051431656
|
||
|
|
CMCSA,1980-12-12,0.17558300495147705
|
||
|
|
CMCSA,1980-12-15,0.17558300495147705
|
||
|
|
CMCSA,1980-12-16,0.1739570051431656
|
||
|
|
CMCSA,1980-12-17,0.17558300495147705
|
||
|
|
CMCSA,1980-12-18,0.18858900666236877
|
||
|
|
CMCSA,1980-12-19,0.19021500647068024
|
||
|
|
CMCSA,1980-12-22,0.1967180073261261
|
||
|
|
CMCSA,1980-12-23,0.19509199261665344
|
||
|
|
CMCSA,1980-12-24,0.1918410062789917
|
||
|
|
CMCSA,1980-12-26,0.1918410062789917
|
||
|
|
CMCSA,1980-12-29,0.1918410062789917
|
||
|
|
CMCSA,1980-12-30,0.1918410062789917
|
||
|
|
CMCSA,1980-12-31,0.19509199261665344
|
||
|
|
CMCSA,1981-01-02,0.1967180073261261
|
||
|
|
CMCSA,1981-01-05,0.20972399413585663
|
||
|
|
CMCSA,1981-01-06,0.1967180073261261
|
||
|
|
CMCSA,1981-01-07,0.18858900666236877
|
||
|
|
CMCSA,1981-01-08,0.19021500647068024
|
||
|
|
CMCSA,1981-01-09,0.18858900666236877
|
||
|
|
CMCSA,1981-01-12,0.19021500647068024
|
||
|
|
CMCSA,1981-01-13,0.18858900666236877
|
||
|
|
CMCSA,1981-01-14,0.19021500647068024
|
||
|
|
CMCSA,1981-01-15,0.19021500647068024
|
||
|
|
CMCSA,1981-01-16,0.19021500647068024
|
||
|
|
CMCSA,1981-01-19,0.18858900666236877
|
||
|
|
CMCSA,1981-01-20,0.18858900666236877
|
||
|
|
CMCSA,1981-01-21,0.18533800542354584
|
||
|
|
CMCSA,1981-01-22,0.18533800542354584
|
||
|
|
CMCSA,1981-01-23,0.1869630068540573
|
||
|
|
CMCSA,1981-01-26,0.18371200561523438
|
||
|
|
CMCSA,1981-01-27,0.1820860058069229
|
||
|
|
CMCSA,1981-01-28,0.17233100533485413
|
||
|
|
CMCSA,1981-01-29,0.17233100533485413
|
||
|
|
CMCSA,1981-01-30,0.17558300495147705
|
||
|
|
CMCSA,1981-02-02,0.1690800040960312
|
||
|
|
CMCSA,1981-02-03,0.17070600390434265
|
||
|
|
CMCSA,1981-02-04,0.1739570051431656
|
||
|
|
CMCSA,1981-02-05,0.17233100533485413
|
||
|
|
CMCSA,1981-02-06,0.17883500456809998
|
||
|
|
CMCSA,1981-02-09,0.17883500456809998
|
||
|
|
CMCSA,1981-02-10,0.1820860058069229
|
||
|
|
CMCSA,1981-02-11,0.1820860058069229
|
||
|
|
CMCSA,1981-02-12,0.1820860058069229
|
||
|
|
CMCSA,1981-02-13,0.1772090047597885
|
||
|
|
CMCSA,1981-02-17,0.17558300495147705
|
||
|
|
CMCSA,1981-02-18,0.1739570051431656
|
||
|
|
CMCSA,1981-02-19,0.1739570051431656
|
||
|
|
CMCSA,1981-02-20,0.17233100533485413
|
||
|
|
CMCSA,1981-02-23,0.17233100533485413
|
||
|
|
CMCSA,1981-02-24,0.17070600390434265
|
||
|
|
CMCSA,1981-02-25,0.17233100533485413
|
||
|
|
CMCSA,1981-02-26,0.17233100533485413
|
||
|
|
CMCSA,1981-02-27,0.1739570051431656
|
||
|
|
CMCSA,1981-03-02,0.1739570051431656
|
||
|
|
CMCSA,1981-03-03,0.1739570051431656
|
||
|
|
CMCSA,1981-03-04,0.1772090047597885
|
||
|
|
CMCSA,1981-03-05,0.18858900666236877
|
||
|
|
CMCSA,1981-03-06,0.20322099328041077
|
||
|
|
CMCSA,1981-03-09,0.19834400713443756
|
||
|
|
CMCSA,1981-03-10,0.19997000694274902
|
||
|
|
CMCSA,1981-03-11,0.20322099328041077
|
||
|
|
CMCSA,1981-03-12,0.20322099328041077
|
||
|
|
CMCSA,1981-03-13,0.2015949934720993
|
||
|
|
CMCSA,1981-03-16,0.2015949934720993
|
||
|
|
CMCSA,1981-03-17,0.2015949934720993
|
||
|
|
CMCSA,1981-03-18,0.19509199261665344
|
||
|
|
CMCSA,1981-03-19,0.20322099328041077
|
||
|
|
CMCSA,1981-03-20,0.2015949934720993
|
||
|
|
CMCSA,1981-03-23,0.2064729928970337
|
||
|
|
CMCSA,1981-03-24,0.2015949934720993
|
||
|
|
CMCSA,1981-03-25,0.20322099328041077
|
||
|
|
CMCSA,1981-03-26,0.20484699308872223
|
||
|
|
CMCSA,1981-03-27,0.20484699308872223
|
||
|
|
CMCSA,1981-03-30,0.20484699308872223
|
||
|
|
CMCSA,1981-03-31,0.20972399413585663
|
||
|
|
CMCSA,1981-04-01,0.21785299479961395
|
||
|
|
CMCSA,1981-04-02,0.22435599565505981
|
||
|
|
CMCSA,1981-04-03,0.21785299479961395
|
||
|
|
CMCSA,1981-04-06,0.2162269949913025
|
||
|
|
CMCSA,1981-04-07,0.2162269949913025
|
||
|
|
CMCSA,1981-04-08,0.21460099518299103
|
||
|
|
CMCSA,1981-04-09,0.21297599375247955
|
||
|
|
CMCSA,1981-04-10,0.21297599375247955
|
||
|
|
CMCSA,1981-04-13,0.21216300129890442
|
||
|
|
CMCSA,1981-04-14,0.21704000234603882
|
||
|
|
CMCSA,1981-04-15,0.2341109961271286
|
||
|
|
CMCSA,1981-04-16,0.2365490049123764
|
||
|
|
CMCSA,1981-04-20,0.231672003865242
|
||
|
|
CMCSA,1981-04-21,0.22435599565505981
|
||
|
|
CMCSA,1981-04-22,0.2292329967021942
|
||
|
|
CMCSA,1981-04-23,0.231672003865242
|
||
|
|
CMCSA,1981-04-24,0.2365490049123764
|
||
|
|
CMCSA,1981-04-27,0.238987997174263
|
||
|
|
CMCSA,1981-04-28,0.2414270043373108
|
||
|
|
CMCSA,1981-04-29,0.2438649982213974
|
||
|
|
CMCSA,1981-04-30,0.2463040053844452
|
||
|
|
CMCSA,1981-05-01,0.2536199986934662
|
||
|
|
CMCSA,1981-05-04,0.2511810064315796
|
||
|
|
CMCSA,1981-05-05,0.2414270043373108
|
||
|
|
CMCSA,1981-05-06,0.2414270043373108
|
||
|
|
CMCSA,1981-05-07,0.2463040053844452
|
||
|
|
CMCSA,1981-05-08,0.2463040053844452
|
||
|
|
CMCSA,1981-05-11,0.2463040053844452
|
||
|
|
CMCSA,1981-05-12,0.2438649982213974
|
||
|
|
CMCSA,1981-05-13,0.2438649982213974
|
||
|
|
CMCSA,1981-05-14,0.2414270043373108
|
||
|
|
CMCSA,1981-05-15,0.238987997174263
|
||
|
|
CMCSA,1981-05-18,0.2463040053844452
|
||
|
|
CMCSA,1981-05-19,0.2487429976463318
|
||
|
|
CMCSA,1981-05-20,0.2560589909553528
|
||
|
|
CMCSA,1981-05-21,0.2682519853115082
|
||
|
|
CMCSA,1981-05-22,0.2682519853115082
|
||
|
|
CMCSA,1981-05-26,0.2682519853115082
|
||
|
|
CMCSA,1981-05-27,0.2682519853115082
|
||
|
|
CMCSA,1981-05-28,0.2682519853115082
|
||
|
|
CMCSA,1981-05-29,0.2658129930496216
|
||
|
|
CMCSA,1981-06-01,0.263374000787735
|
||
|
|
CMCSA,1981-06-02,0.263374000787735
|
||
|
|
CMCSA,1981-06-03,0.263374000787735
|
||
|
|
CMCSA,1981-06-04,0.263374000787735
|
||
|
|
CMCSA,1981-06-05,0.263374000787735
|
||
|
|
CMCSA,1981-06-08,0.2584969997406006
|
||
|
|
CMCSA,1981-06-09,0.2560589909553528
|
||
|
|
CMCSA,1981-06-10,0.2560589909553528
|
||
|
|
CMCSA,1981-06-11,0.2560589909553528
|
||
|
|
CMCSA,1981-06-12,0.2560589909553528
|
||
|
|
CMCSA,1981-06-15,0.2560589909553528
|
||
|
|
CMCSA,1981-06-16,0.2536199986934662
|
||
|
|
CMCSA,1981-06-17,0.2536199986934662
|
||
|
|
CMCSA,1981-06-18,0.2560589909553528
|
||
|
|
CMCSA,1981-06-19,0.2560589909553528
|
||
|
|
CMCSA,1981-06-22,0.2560589909553528
|
||
|
|
CMCSA,1981-06-23,0.2609359920024872
|
||
|
|
CMCSA,1981-06-24,0.2609359920024872
|
||
|
|
CMCSA,1981-06-25,0.2584969997406006
|
||
|
|
CMCSA,1981-06-26,0.2584969997406006
|
||
|
|
CMCSA,1981-06-29,0.2584969997406006
|
||
|
|
CMCSA,1981-06-30,0.2560589909553528
|
||
|
|
CMCSA,1981-07-01,0.2487429976463318
|
||
|
|
CMCSA,1981-07-02,0.2438649982213974
|
||
|
|
CMCSA,1981-07-06,0.2438649982213974
|
||
|
|
CMCSA,1981-07-07,0.2438649982213974
|
||
|
|
CMCSA,1981-07-08,0.2438649982213974
|
||
|
|
CMCSA,1981-07-09,0.2438649982213974
|
||
|
|
CMCSA,1981-07-10,0.2438649982213974
|
||
|
|
CMCSA,1981-07-13,0.2414270043373108
|
||
|
|
CMCSA,1981-07-14,0.2292329967021942
|
||
|
|
CMCSA,1981-07-15,0.2292329967021942
|
||
|
|
CMCSA,1981-07-16,0.238987997174263
|
||
|
|
CMCSA,1981-07-17,0.2438649982213974
|
||
|
|
CMCSA,1981-07-20,0.238987997174263
|
||
|
|
CMCSA,1981-07-21,0.231672003865242
|
||
|
|
CMCSA,1981-07-22,0.231672003865242
|
||
|
|
CMCSA,1981-07-23,0.231672003865242
|
||
|
|
CMCSA,1981-07-24,0.2341109961271286
|
||
|
|
CMCSA,1981-07-27,0.2341109961271286
|
||
|
|
CMCSA,1981-07-28,0.2414270043373108
|
||
|
|
CMCSA,1981-07-29,0.2438649982213974
|
||
|
|
CMCSA,1981-07-30,0.2560589909553528
|
||
|
|
CMCSA,1981-07-31,0.2560589909553528
|
||
|
|
CMCSA,1981-08-03,0.2560589909553528
|
||
|
|
CMCSA,1981-08-04,0.2560589909553528
|
||
|
|
CMCSA,1981-08-05,0.2560589909553528
|
||
|
|
CMCSA,1981-08-06,0.2560589909553528
|
||
|
|
CMCSA,1981-08-07,0.2560589909553528
|
||
|
|
CMCSA,1981-08-10,0.2560589909553528
|
||
|
|
CMCSA,1981-08-11,0.2609359920024872
|
||
|
|
CMCSA,1981-08-12,0.2609359920024872
|
||
|
|
CMCSA,1981-08-13,0.2609359920024872
|
||
|
|
CMCSA,1981-08-14,0.2560589909553528
|
||
|
|
CMCSA,1981-08-17,0.2536199986934662
|
||
|
|
CMCSA,1981-08-18,0.2511810064315796
|
||
|
|
CMCSA,1981-08-19,0.2511810064315796
|
||
|
|
CMCSA,1981-08-20,0.2511810064315796
|
||
|
|
CMCSA,1981-08-21,0.2511810064315796
|
||
|
|
CMCSA,1981-08-24,0.2463040053844452
|
||
|
|
CMCSA,1981-08-25,0.2438649982213974
|
||
|
|
CMCSA,1981-08-26,0.2341109961271286
|
||
|
|
CMCSA,1981-08-27,0.2365490049123764
|
||
|
|
CMCSA,1981-08-28,0.2292329967021942
|
||
|
|
CMCSA,1981-08-31,0.2292329967021942
|
||
|
|
CMCSA,1981-09-01,0.2292329967021942
|
||
|
|
CMCSA,1981-09-02,0.231672003865242
|
||
|
|
CMCSA,1981-09-03,0.2292329967021942
|
||
|
|
CMCSA,1981-09-04,0.2267950028181076
|
||
|
|
CMCSA,1981-09-08,0.22191700339317322
|
||
|
|
CMCSA,1981-09-09,0.22191700339317322
|
||
|
|
CMCSA,1981-09-10,0.2267950028181076
|
||
|
|
CMCSA,1981-09-11,0.2414270043373108
|
||
|
|
CMCSA,1981-09-14,0.2414270043373108
|
||
|
|
CMCSA,1981-09-15,0.2365490049123764
|
||
|
|
CMCSA,1981-09-16,0.2292329967021942
|
||
|
|
CMCSA,1981-09-17,0.2267950028181076
|
||
|
|
CMCSA,1981-09-18,0.22191700339317322
|
||
|
|
CMCSA,1981-09-21,0.22191700339317322
|
||
|
|
CMCSA,1981-09-22,0.22191700339317322
|
||
|
|
CMCSA,1981-09-23,0.20728500187397003
|
||
|
|
CMCSA,1981-09-24,0.19997000694274902
|
||
|
|
CMCSA,1981-09-25,0.18777599930763245
|
||
|
|
CMCSA,1981-09-28,0.18777599930763245
|
||
|
|
CMCSA,1981-09-29,0.18533800542354584
|
||
|
|
CMCSA,1981-09-30,0.19509199261665344
|
||
|
|
CMCSA,1981-10-01,0.19997000694274902
|
||
|
|
CMCSA,1981-10-02,0.20972399413585663
|
||
|
|
CMCSA,1981-10-05,0.20484699308872223
|
||
|
|
CMCSA,1981-10-06,0.19021500647068024
|
||
|
|
CMCSA,1981-10-07,0.20240800082683563
|
||
|
|
CMCSA,1981-10-08,0.21460099518299103
|
||
|
|
CMCSA,1981-10-09,0.21216300129890442
|
||
|
|
CMCSA,1981-10-12,0.21216300129890442
|
||
|
|
CMCSA,1981-10-13,0.21216300129890442
|
||
|
|
CMCSA,1981-10-14,0.20972399413585663
|
||
|
|
CMCSA,1981-10-15,0.20484699308872223
|
||
|
|
CMCSA,1981-10-16,0.20728500187397003
|
||
|
|
CMCSA,1981-10-19,0.20240800082683563
|
||
|
|
CMCSA,1981-10-20,0.20484699308872223
|
||
|
|
CMCSA,1981-10-21,0.20240800082683563
|
||
|
|
CMCSA,1981-10-22,0.20240800082683563
|
||
|
|
CMCSA,1981-10-23,0.19509199261665344
|
||
|
|
CMCSA,1981-10-26,0.19753099977970123
|
||
|
|
CMCSA,1981-10-27,0.20972399413585663
|
||
|
|
CMCSA,1981-10-28,0.20972399413585663
|
||
|
|
CMCSA,1981-10-29,0.20972399413585663
|
||
|
|
CMCSA,1981-10-30,0.21216300129890442
|
||
|
|
CMCSA,1981-11-02,0.21216300129890442
|
||
|
|
CMCSA,1981-11-03,0.21216300129890442
|
||
|
|
CMCSA,1981-11-04,0.21216300129890442
|
||
|
|
CMCSA,1981-11-05,0.21216300129890442
|
||
|
|
CMCSA,1981-11-06,0.21216300129890442
|
||
|
|
CMCSA,1981-11-09,0.21216300129890442
|
||
|
|
CMCSA,1981-11-10,0.21704000234603882
|
||
|
|
CMCSA,1981-11-11,0.21704000234603882
|
||
|
|
CMCSA,1981-11-12,0.21947899460792542
|
||
|
|
CMCSA,1981-11-13,0.22191700339317322
|
||
|
|
CMCSA,1981-11-16,0.21947899460792542
|
||
|
|
CMCSA,1981-11-17,0.21947899460792542
|
||
|
|
CMCSA,1981-11-18,0.21947899460792542
|
||
|
|
CMCSA,1981-11-19,0.21947899460792542
|
||
|
|
CMCSA,1981-11-20,0.21947899460792542
|
||
|
|
CMCSA,1981-11-23,0.21947899460792542
|
||
|
|
CMCSA,1981-11-24,0.21947899460792542
|
||
|
|
CMCSA,1981-11-25,0.21947899460792542
|
||
|
|
CMCSA,1981-11-27,0.21947899460792542
|
||
|
|
CMCSA,1981-11-30,0.21947899460792542
|
||
|
|
CMCSA,1981-12-01,0.21947899460792542
|
||
|
|
CMCSA,1981-12-02,0.21704000234603882
|
||
|
|
CMCSA,1981-12-03,0.21460099518299103
|
||
|
|
CMCSA,1981-12-04,0.21216300129890442
|
||
|
|
CMCSA,1981-12-07,0.21216300129890442
|
||
|
|
CMCSA,1981-12-08,0.20972399413585663
|
||
|
|
CMCSA,1981-12-09,0.20728500187397003
|
||
|
|
CMCSA,1981-12-10,0.20728500187397003
|
||
|
|
CMCSA,1981-12-11,0.20728500187397003
|
||
|
|
CMCSA,1981-12-14,0.20484699308872223
|
||
|
|
CMCSA,1981-12-15,0.20484699308872223
|
||
|
|
CMCSA,1981-12-16,0.20240800082683563
|
||
|
|
CMCSA,1981-12-17,0.20240800082683563
|
||
|
|
CMCSA,1981-12-18,0.20240800082683563
|
||
|
|
CMCSA,1981-12-21,0.19997000694274902
|
||
|
|
CMCSA,1981-12-22,0.19997000694274902
|
||
|
|
CMCSA,1981-12-23,0.19997000694274902
|
||
|
|
CMCSA,1981-12-24,0.19997000694274902
|
||
|
|
CMCSA,1981-12-28,0.19997000694274902
|
||
|
|
CMCSA,1981-12-29,0.19509199261665344
|
||
|
|
CMCSA,1981-12-30,0.19509199261665344
|
||
|
|
CMCSA,1981-12-31,0.19753099977970123
|
||
|
|
CMCSA,1982-01-04,0.19753099977970123
|
||
|
|
CMCSA,1982-01-05,0.19997000694274902
|
||
|
|
CMCSA,1982-01-06,0.19997000694274902
|
||
|
|
CMCSA,1982-01-07,0.19997000694274902
|
||
|
|
CMCSA,1982-01-08,0.19997000694274902
|
||
|
|
CMCSA,1982-01-11,0.19753099977970123
|
||
|
|
CMCSA,1982-01-12,0.19753099977970123
|
||
|
|
CMCSA,1982-01-13,0.19509199261665344
|
||
|
|
CMCSA,1982-01-14,0.19509199261665344
|
||
|
|
CMCSA,1982-01-15,0.19753099977970123
|
||
|
|
CMCSA,1982-01-18,0.19753099977970123
|
||
|
|
CMCSA,1982-01-19,0.19753099977970123
|
||
|
|
CMCSA,1982-01-20,0.19753099977970123
|
||
|
|
CMCSA,1982-01-21,0.19753099977970123
|
||
|
|
CMCSA,1982-01-22,0.19509199261665344
|
||
|
|
CMCSA,1982-01-25,0.18777599930763245
|
||
|
|
CMCSA,1982-01-26,0.19021500647068024
|
||
|
|
CMCSA,1982-01-27,0.19021500647068024
|
||
|
|
CMCSA,1982-01-28,0.19021500647068024
|
||
|
|
CMCSA,1982-01-29,0.19265399873256683
|
||
|
|
CMCSA,1982-02-01,0.19021500647068024
|
||
|
|
CMCSA,1982-02-02,0.19021500647068024
|
||
|
|
CMCSA,1982-02-03,0.19021500647068024
|
||
|
|
CMCSA,1982-02-04,0.19021500647068024
|
||
|
|
CMCSA,1982-02-05,0.19021500647068024
|
||
|
|
CMCSA,1982-02-08,0.19021500647068024
|
||
|
|
CMCSA,1982-02-09,0.19265399873256683
|
||
|
|
CMCSA,1982-02-10,0.19265399873256683
|
||
|
|
CMCSA,1982-02-11,0.19265399873256683
|
||
|
|
CMCSA,1982-02-12,0.19265399873256683
|
||
|
|
CMCSA,1982-02-16,0.19021500647068024
|
||
|
|
CMCSA,1982-02-17,0.19021500647068024
|
||
|
|
CMCSA,1982-02-18,0.19021500647068024
|
||
|
|
CMCSA,1982-02-19,0.18777599930763245
|
||
|
|
CMCSA,1982-02-22,0.18533800542354584
|
||
|
|
CMCSA,1982-02-23,0.18533800542354584
|
||
|
|
CMCSA,1982-02-24,0.18533800542354584
|
||
|
|
CMCSA,1982-02-25,0.18533800542354584
|
||
|
|
CMCSA,1982-02-26,0.18533800542354584
|
||
|
|
CMCSA,1982-03-01,0.18533800542354584
|
||
|
|
CMCSA,1982-03-02,0.18533800542354584
|
||
|
|
CMCSA,1982-03-03,0.18533800542354584
|
||
|
|
CMCSA,1982-03-04,0.17558300495147705
|
||
|
|
CMCSA,1982-03-05,0.17314399778842926
|
||
|
|
CMCSA,1982-03-08,0.16826699674129486
|
||
|
|
CMCSA,1982-03-09,0.15851199626922607
|
||
|
|
CMCSA,1982-03-10,0.15607400238513947
|
||
|
|
CMCSA,1982-03-11,0.15119600296020508
|
||
|
|
CMCSA,1982-03-12,0.15119600296020508
|
||
|
|
CMCSA,1982-03-15,0.14388099312782288
|
||
|
|
CMCSA,1982-03-16,0.14875799417495728
|
||
|
|
CMCSA,1982-03-17,0.15363499522209167
|
||
|
|
CMCSA,1982-03-18,0.15851199626922607
|
||
|
|
CMCSA,1982-03-19,0.16826699674129486
|
||
|
|
CMCSA,1982-03-22,0.17802199721336365
|
||
|
|
CMCSA,1982-03-23,0.18046000599861145
|
||
|
|
CMCSA,1982-03-24,0.18777599930763245
|
||
|
|
CMCSA,1982-03-25,0.19021500647068024
|
||
|
|
CMCSA,1982-03-26,0.19021500647068024
|
||
|
|
CMCSA,1982-03-29,0.18046000599861145
|
||
|
|
CMCSA,1982-03-30,0.18046000599861145
|
||
|
|
CMCSA,1982-03-31,0.18046000599861145
|
||
|
|
CMCSA,1982-04-01,0.18289899826049805
|
||
|
|
CMCSA,1982-04-02,0.18533800542354584
|
||
|
|
CMCSA,1982-04-05,0.18777599930763245
|
||
|
|
CMCSA,1982-04-06,0.19021500647068024
|
||
|
|
CMCSA,1982-04-07,0.19021500647068024
|
||
|
|
CMCSA,1982-04-08,0.19021500647068024
|
||
|
|
CMCSA,1982-04-12,0.19753099977970123
|
||
|
|
CMCSA,1982-04-13,0.19753099977970123
|
||
|
|
CMCSA,1982-04-14,0.19753099977970123
|
||
|
|
CMCSA,1982-04-15,0.19509199261665344
|
||
|
|
CMCSA,1982-04-16,0.19509199261665344
|
||
|
|
CMCSA,1982-04-19,0.19509199261665344
|
||
|
|
CMCSA,1982-04-20,0.19509199261665344
|
||
|
|
CMCSA,1982-04-21,0.18777599930763245
|
||
|
|
CMCSA,1982-04-22,0.19509199261665344
|
||
|
|
CMCSA,1982-04-23,0.19509199261665344
|
||
|
|
CMCSA,1982-04-26,0.19997000694274902
|
||
|
|
CMCSA,1982-04-27,0.19509199261665344
|
||
|
|
CMCSA,1982-04-28,0.19753099977970123
|
||
|
|
CMCSA,1982-04-29,0.19509199261665344
|
||
|
|
CMCSA,1982-04-30,0.19753099977970123
|
||
|
|
CMCSA,1982-05-03,0.19509199261665344
|
||
|
|
CMCSA,1982-05-04,0.19509199261665344
|
||
|
|
CMCSA,1982-05-05,0.19509199261665344
|
||
|
|
CMCSA,1982-05-06,0.20972399413585663
|
||
|
|
CMCSA,1982-05-07,0.19997000694274902
|
||
|
|
CMCSA,1982-05-10,0.19997000694274902
|
||
|
|
CMCSA,1982-05-11,0.19997000694274902
|
||
|
|
CMCSA,1982-05-12,0.19509199261665344
|
||
|
|
CMCSA,1982-05-13,0.19509199261665344
|
||
|
|
CMCSA,1982-05-14,0.19753099977970123
|
||
|
|
CMCSA,1982-05-17,0.19753099977970123
|
||
|
|
CMCSA,1982-05-18,0.19509199261665344
|
||
|
|
CMCSA,1982-05-19,0.19265399873256683
|
||
|
|
CMCSA,1982-05-20,0.19021500647068024
|
||
|
|
CMCSA,1982-05-21,0.19021500647068024
|
||
|
|
CMCSA,1982-05-24,0.19021500647068024
|
||
|
|
CMCSA,1982-05-25,0.19021500647068024
|
||
|
|
CMCSA,1982-05-26,0.18777599930763245
|
||
|
|
CMCSA,1982-05-27,0.18289899826049805
|
||
|
|
CMCSA,1982-05-28,0.18289899826049805
|
||
|
|
CMCSA,1982-06-01,0.18289899826049805
|
||
|
|
CMCSA,1982-06-02,0.18289899826049805
|
||
|
|
CMCSA,1982-06-03,0.18289899826049805
|
||
|
|
CMCSA,1982-06-04,0.18046000599861145
|
||
|
|
CMCSA,1982-06-07,0.17802199721336365
|
||
|
|
CMCSA,1982-06-08,0.17802199721336365
|
||
|
|
CMCSA,1982-06-09,0.17802199721336365
|
||
|
|
CMCSA,1982-06-10,0.17802199721336365
|
||
|
|
CMCSA,1982-06-11,0.17802199721336365
|
||
|
|
CMCSA,1982-06-14,0.17802199721336365
|
||
|
|
CMCSA,1982-06-15,0.17802199721336365
|
||
|
|
CMCSA,1982-06-16,0.17802199721336365
|
||
|
|
CMCSA,1982-06-17,0.17558300495147705
|
||
|
|
CMCSA,1982-06-18,0.17314399778842926
|
||
|
|
CMCSA,1982-06-21,0.17314399778842926
|
||
|
|
CMCSA,1982-06-22,0.17314399778842926
|
||
|
|
CMCSA,1982-06-23,0.17558300495147705
|
||
|
|
CMCSA,1982-06-24,0.17558300495147705
|
||
|
|
CMCSA,1982-06-25,0.17558300495147705
|
||
|
|
CMCSA,1982-06-28,0.17558300495147705
|
||
|
|
CMCSA,1982-06-29,0.17070600390434265
|
||
|
|
CMCSA,1982-06-30,0.17070600390434265
|
||
|
|
CMCSA,1982-07-01,0.17070600390434265
|
||
|
|
CMCSA,1982-07-02,0.17070600390434265
|
||
|
|
CMCSA,1982-07-06,0.16582800447940826
|
||
|
|
CMCSA,1982-07-07,0.16582800447940826
|
||
|
|
CMCSA,1982-07-08,0.16582800447940826
|
||
|
|
CMCSA,1982-07-09,0.16582800447940826
|
||
|
|
CMCSA,1982-07-12,0.16582800447940826
|
||
|
|
CMCSA,1982-07-13,0.16582800447940826
|
||
|
|
CMCSA,1982-07-14,0.16095100343227386
|
||
|
|
CMCSA,1982-07-15,0.16095100343227386
|
||
|
|
CMCSA,1982-07-16,0.16095100343227386
|
||
|
|
CMCSA,1982-07-19,0.16095100343227386
|
||
|
|
CMCSA,1982-07-20,0.16338999569416046
|
||
|
|
CMCSA,1982-07-21,0.16338999569416046
|
||
|
|
CMCSA,1982-07-22,0.16095100343227386
|
||
|
|
CMCSA,1982-07-23,0.15851199626922607
|
||
|
|
CMCSA,1982-07-26,0.15607400238513947
|
||
|
|
CMCSA,1982-07-27,0.15607400238513947
|
||
|
|
CMCSA,1982-07-28,0.15607400238513947
|
||
|
|
CMCSA,1982-07-29,0.15607400238513947
|
||
|
|
CMCSA,1982-07-30,0.15607400238513947
|
||
|
|
CMCSA,1982-08-02,0.15607400238513947
|
||
|
|
CMCSA,1982-08-03,0.15363499522209167
|
||
|
|
CMCSA,1982-08-04,0.14875799417495728
|
||
|
|
CMCSA,1982-08-05,0.14631900191307068
|
||
|
|
CMCSA,1982-08-06,0.14631900191307068
|
||
|
|
CMCSA,1982-08-09,0.14144200086593628
|
||
|
|
CMCSA,1982-08-10,0.1390029937028885
|
||
|
|
CMCSA,1982-08-11,0.14144200086593628
|
||
|
|
CMCSA,1982-08-12,0.14388099312782288
|
||
|
|
CMCSA,1982-08-13,0.14388099312782288
|
||
|
|
CMCSA,1982-08-16,0.14631900191307068
|
||
|
|
CMCSA,1982-08-17,0.14631900191307068
|
||
|
|
CMCSA,1982-08-18,0.15119600296020508
|
||
|
|
CMCSA,1982-08-19,0.15119600296020508
|
||
|
|
CMCSA,1982-08-20,0.16095100343227386
|
||
|
|
CMCSA,1982-08-23,0.16095100343227386
|
||
|
|
CMCSA,1982-08-24,0.16095100343227386
|
||
|
|
CMCSA,1982-08-25,0.16095100343227386
|
||
|
|
CMCSA,1982-08-26,0.16095100343227386
|
||
|
|
CMCSA,1982-08-27,0.16095100343227386
|
||
|
|
CMCSA,1982-08-30,0.16095100343227386
|
||
|
|
CMCSA,1982-08-31,0.16095100343227386
|
||
|
|
CMCSA,1982-09-01,0.16095100343227386
|
||
|
|
CMCSA,1982-09-02,0.16338999569416046
|
||
|
|
CMCSA,1982-09-03,0.16582800447940826
|
||
|
|
CMCSA,1982-09-07,0.17802199721336365
|
||
|
|
CMCSA,1982-09-08,0.18289899826049805
|
||
|
|
CMCSA,1982-09-09,0.18533800542354584
|
||
|
|
CMCSA,1982-09-10,0.18777599930763245
|
||
|
|
CMCSA,1982-09-13,0.18533800542354584
|
||
|
|
CMCSA,1982-09-14,0.18533800542354584
|
||
|
|
CMCSA,1982-09-15,0.19265399873256683
|
||
|
|
CMCSA,1982-09-16,0.19265399873256683
|
||
|
|
CMCSA,1982-09-17,0.19265399873256683
|
||
|
|
CMCSA,1982-09-20,0.19265399873256683
|
||
|
|
CMCSA,1982-09-21,0.19265399873256683
|
||
|
|
CMCSA,1982-09-22,0.19265399873256683
|
||
|
|
CMCSA,1982-09-23,0.19021500647068024
|
||
|
|
CMCSA,1982-09-24,0.18777599930763245
|
||
|
|
CMCSA,1982-09-27,0.19021500647068024
|
||
|
|
CMCSA,1982-09-28,0.18777599930763245
|
||
|
|
CMCSA,1982-09-29,0.18777599930763245
|
||
|
|
CMCSA,1982-09-30,0.19021500647068024
|
||
|
|
CMCSA,1982-10-01,0.19021500647068024
|
||
|
|
CMCSA,1982-10-04,0.19021500647068024
|
||
|
|
CMCSA,1982-10-05,0.19265399873256683
|
||
|
|
CMCSA,1982-10-06,0.19509199261665344
|
||
|
|
CMCSA,1982-10-07,0.19753099977970123
|
||
|
|
CMCSA,1982-10-08,0.19997000694274902
|
||
|
|
CMCSA,1982-10-11,0.20240800082683563
|
||
|
|
CMCSA,1982-10-12,0.20484699308872223
|
||
|
|
CMCSA,1982-10-13,0.20972399413585663
|
||
|
|
CMCSA,1982-10-14,0.20972399413585663
|
||
|
|
CMCSA,1982-10-15,0.20728500187397003
|
||
|
|
CMCSA,1982-10-18,0.20728500187397003
|
||
|
|
CMCSA,1982-10-19,0.20484699308872223
|
||
|
|
CMCSA,1982-10-20,0.20484699308872223
|
||
|
|
CMCSA,1982-10-21,0.20972399413585663
|
||
|
|
CMCSA,1982-10-22,0.21947899460792542
|
||
|
|
CMCSA,1982-10-25,0.21704000234603882
|
||
|
|
CMCSA,1982-10-26,0.21216300129890442
|
||
|
|
CMCSA,1982-10-27,0.20728500187397003
|
||
|
|
CMCSA,1982-10-28,0.20972399413585663
|
||
|
|
CMCSA,1982-10-29,0.20972399413585663
|
||
|
|
CMCSA,1982-11-01,0.20972399413585663
|
||
|
|
CMCSA,1982-11-02,0.21460099518299103
|
||
|
|
CMCSA,1982-11-03,0.231672003865242
|
||
|
|
CMCSA,1982-11-04,0.2365490049123764
|
||
|
|
CMCSA,1982-11-05,0.2365490049123764
|
||
|
|
CMCSA,1982-11-08,0.2341109961271286
|
||
|
|
CMCSA,1982-11-09,0.238987997174263
|
||
|
|
CMCSA,1982-11-10,0.238987997174263
|
||
|
|
CMCSA,1982-11-11,0.238987997174263
|
||
|
|
CMCSA,1982-11-12,0.2414270043373108
|
||
|
|
CMCSA,1982-11-15,0.2414270043373108
|
||
|
|
CMCSA,1982-11-16,0.2365490049123764
|
||
|
|
CMCSA,1982-11-17,0.2414270043373108
|
||
|
|
CMCSA,1982-11-18,0.2365490049123764
|
||
|
|
CMCSA,1982-11-19,0.2365490049123764
|
||
|
|
CMCSA,1982-11-22,0.2365490049123764
|
||
|
|
CMCSA,1982-11-23,0.2341109961271286
|
||
|
|
CMCSA,1982-11-24,0.2341109961271286
|
||
|
|
CMCSA,1982-11-26,0.2341109961271286
|
||
|
|
CMCSA,1982-11-29,0.2341109961271286
|
||
|
|
CMCSA,1982-11-30,0.2341109961271286
|
||
|
|
CMCSA,1982-12-01,0.2463040053844452
|
||
|
|
CMCSA,1982-12-02,0.2463040053844452
|
||
|
|
CMCSA,1982-12-03,0.2438649982213974
|
||
|
|
CMCSA,1982-12-06,0.238987997174263
|
||
|
|
CMCSA,1982-12-07,0.263374000787735
|
||
|
|
CMCSA,1982-12-08,0.2584969997406006
|
||
|
|
CMCSA,1982-12-09,0.2609359920024872
|
||
|
|
CMCSA,1982-12-10,0.2536199986934662
|
||
|
|
CMCSA,1982-12-13,0.2487429976463318
|
||
|
|
CMCSA,1982-12-14,0.2584969997406006
|
||
|
|
CMCSA,1982-12-15,0.2414270043373108
|
||
|
|
CMCSA,1982-12-16,0.2414270043373108
|
||
|
|
CMCSA,1982-12-17,0.2414270043373108
|
||
|
|
CMCSA,1982-12-20,0.2463040053844452
|
||
|
|
CMCSA,1982-12-21,0.2463040053844452
|
||
|
|
CMCSA,1982-12-22,0.2536199986934662
|
||
|
|
CMCSA,1982-12-23,0.2609359920024872
|
||
|
|
CMCSA,1982-12-27,0.263374000787735
|
||
|
|
CMCSA,1982-12-28,0.2609359920024872
|
||
|
|
CMCSA,1982-12-29,0.2560589909553528
|
||
|
|
CMCSA,1982-12-30,0.2560589909553528
|
||
|
|
CMCSA,1982-12-31,0.2560589909553528
|
||
|
|
CMCSA,1983-01-03,0.2560589909553528
|
||
|
|
CMCSA,1983-01-04,0.2560589909553528
|
||
|
|
CMCSA,1983-01-05,0.263374000787735
|
||
|
|
CMCSA,1983-01-06,0.28166401386260986
|
||
|
|
CMCSA,1983-01-07,0.29263800382614136
|
||
|
|
CMCSA,1983-01-10,0.28898000717163086
|
||
|
|
CMCSA,1983-01-11,0.278005987405777
|
||
|
|
CMCSA,1983-01-12,0.278005987405777
|
||
|
|
CMCSA,1983-01-13,0.278005987405777
|
||
|
|
CMCSA,1983-01-14,0.278005987405777
|
||
|
|
CMCSA,1983-01-17,0.278005987405777
|
||
|
|
CMCSA,1983-01-18,0.2743479907512665
|
||
|
|
CMCSA,1983-01-19,0.28532201051712036
|
||
|
|
CMCSA,1983-01-20,0.278005987405777
|
||
|
|
CMCSA,1983-01-21,0.270689994096756
|
||
|
|
CMCSA,1983-01-24,0.2560589909553528
|
||
|
|
CMCSA,1983-01-25,0.2487429976463318
|
||
|
|
CMCSA,1983-01-26,0.25422999262809753
|
||
|
|
CMCSA,1983-01-27,0.25788798928260803
|
||
|
|
CMCSA,1983-01-28,0.263374000787735
|
||
|
|
CMCSA,1983-01-31,0.270689994096756
|
||
|
|
CMCSA,1983-02-01,0.28166401386260986
|
||
|
|
CMCSA,1983-02-02,0.28166401386260986
|
||
|
|
CMCSA,1983-02-03,0.278005987405777
|
||
|
|
CMCSA,1983-02-04,0.28898000717163086
|
||
|
|
CMCSA,1983-02-07,0.278005987405777
|
||
|
|
CMCSA,1983-02-08,0.2670319974422455
|
||
|
|
CMCSA,1983-02-09,0.2743479907512665
|
||
|
|
CMCSA,1983-02-10,0.28166401386260986
|
||
|
|
CMCSA,1983-02-11,0.28166401386260986
|
||
|
|
CMCSA,1983-02-14,0.30361199378967285
|
||
|
|
CMCSA,1983-02-15,0.31092798709869385
|
||
|
|
CMCSA,1983-02-16,0.30726999044418335
|
||
|
|
CMCSA,1983-02-17,0.30361199378967285
|
||
|
|
CMCSA,1983-02-18,0.30361199378967285
|
||
|
|
CMCSA,1983-02-22,0.30361199378967285
|
||
|
|
CMCSA,1983-02-23,0.29995399713516235
|
||
|
|
CMCSA,1983-02-24,0.29263800382614136
|
||
|
|
CMCSA,1983-02-25,0.29629600048065186
|
||
|
|
CMCSA,1983-02-28,0.29629600048065186
|
||
|
|
CMCSA,1983-03-01,0.29629600048065186
|
||
|
|
CMCSA,1983-03-02,0.29629600048065186
|
||
|
|
CMCSA,1983-03-03,0.29263800382614136
|
||
|
|
CMCSA,1983-03-04,0.31092798709869385
|
||
|
|
CMCSA,1983-03-07,0.30726999044418335
|
||
|
|
CMCSA,1983-03-08,0.30361199378967285
|
||
|
|
CMCSA,1983-03-09,0.31458601355552673
|
||
|
|
CMCSA,1983-03-10,0.3328759968280792
|
||
|
|
CMCSA,1983-03-11,0.3365339934825897
|
||
|
|
CMCSA,1983-03-14,0.3292180001735687
|
||
|
|
CMCSA,1983-03-15,0.3255600035190582
|
||
|
|
CMCSA,1983-03-16,0.31458601355552673
|
||
|
|
CMCSA,1983-03-17,0.29629600048065186
|
||
|
|
CMCSA,1983-03-18,0.29629600048065186
|
||
|
|
CMCSA,1983-03-21,0.29629600048065186
|
||
|
|
CMCSA,1983-03-22,0.31092798709869385
|
||
|
|
CMCSA,1983-03-23,0.30726999044418335
|
||
|
|
CMCSA,1983-03-24,0.30361199378967285
|
||
|
|
CMCSA,1983-03-25,0.29995399713516235
|
||
|
|
CMCSA,1983-03-28,0.28898000717163086
|
||
|
|
CMCSA,1983-03-29,0.29263800382614136
|
||
|
|
CMCSA,1983-03-30,0.29629600048065186
|
||
|
|
CMCSA,1983-03-31,0.28898000717163086
|
||
|
|
CMCSA,1983-04-04,0.2743479907512665
|
||
|
|
CMCSA,1983-04-05,0.28532201051712036
|
||
|
|
CMCSA,1983-04-06,0.278005987405777
|
||
|
|
CMCSA,1983-04-07,0.278005987405777
|
||
|
|
CMCSA,1983-04-08,0.28532201051712036
|
||
|
|
CMCSA,1983-04-11,0.29263800382614136
|
||
|
|
CMCSA,1983-04-12,0.29629600048065186
|
||
|
|
CMCSA,1983-04-13,0.29995399713516235
|
||
|
|
CMCSA,1983-04-14,0.29995399713516235
|
||
|
|
CMCSA,1983-04-15,0.29995399713516235
|
||
|
|
CMCSA,1983-04-18,0.29629600048065186
|
||
|
|
CMCSA,1983-04-19,0.29263800382614136
|
||
|
|
CMCSA,1983-04-20,0.28898000717163086
|
||
|
|
CMCSA,1983-04-21,0.28898000717163086
|
||
|
|
CMCSA,1983-04-22,0.29629600048065186
|
||
|
|
CMCSA,1983-04-25,0.29263800382614136
|
||
|
|
CMCSA,1983-04-26,0.29629600048065186
|
||
|
|
CMCSA,1983-04-27,0.29629600048065186
|
||
|
|
CMCSA,1983-04-28,0.29629600048065186
|
||
|
|
CMCSA,1983-04-29,0.29629600048065186
|
||
|
|
CMCSA,1983-05-02,0.29263800382614136
|
||
|
|
CMCSA,1983-05-03,0.29263800382614136
|
||
|
|
CMCSA,1983-05-04,0.29629600048065186
|
||
|
|
CMCSA,1983-05-05,0.29995399713516235
|
||
|
|
CMCSA,1983-05-06,0.29995399713516235
|
||
|
|
CMCSA,1983-05-09,0.29629600048065186
|
||
|
|
CMCSA,1983-05-10,0.29629600048065186
|
||
|
|
CMCSA,1983-05-11,0.29629600048065186
|
||
|
|
CMCSA,1983-05-12,0.29263800382614136
|
||
|
|
CMCSA,1983-05-13,0.29263800382614136
|
||
|
|
CMCSA,1983-05-16,0.29263800382614136
|
||
|
|
CMCSA,1983-05-17,0.29629600048065186
|
||
|
|
CMCSA,1983-05-18,0.31458601355552673
|
||
|
|
CMCSA,1983-05-19,0.32190200686454773
|
||
|
|
CMCSA,1983-05-20,0.3255600035190582
|
||
|
|
CMCSA,1983-05-23,0.32190200686454773
|
||
|
|
CMCSA,1983-05-24,0.3255600035190582
|
||
|
|
CMCSA,1983-05-25,0.3328759968280792
|
||
|
|
CMCSA,1983-05-26,0.3401919901371002
|
||
|
|
CMCSA,1983-05-27,0.3475080132484436
|
||
|
|
CMCSA,1983-05-31,0.3292180001735687
|
||
|
|
CMCSA,1983-06-01,0.3255600035190582
|
||
|
|
CMCSA,1983-06-02,0.3365339934825897
|
||
|
|
CMCSA,1983-06-03,0.3438499867916107
|
||
|
|
CMCSA,1983-06-06,0.3438499867916107
|
||
|
|
CMCSA,1983-06-07,0.3475080132484436
|
||
|
|
CMCSA,1983-06-08,0.3401919901371002
|
||
|
|
CMCSA,1983-06-09,0.3401919901371002
|
||
|
|
CMCSA,1983-06-10,0.3401919901371002
|
||
|
|
CMCSA,1983-06-13,0.3438499867916107
|
||
|
|
CMCSA,1983-06-14,0.3438499867916107
|
||
|
|
CMCSA,1983-06-15,0.3475080132484436
|
||
|
|
CMCSA,1983-06-16,0.3694559931755066
|
||
|
|
CMCSA,1983-06-17,0.3548240065574646
|
||
|
|
CMCSA,1983-06-20,0.3584820032119751
|
||
|
|
CMCSA,1983-06-21,0.3657979965209961
|
||
|
|
CMCSA,1983-06-22,0.3621399998664856
|
||
|
|
CMCSA,1983-06-23,0.3621399998664856
|
||
|
|
CMCSA,1983-06-24,0.3621399998664856
|
||
|
|
CMCSA,1983-06-27,0.3511660099029541
|
||
|
|
CMCSA,1983-06-28,0.3438499867916107
|
||
|
|
CMCSA,1983-06-29,0.3475080132484436
|
||
|
|
CMCSA,1983-06-30,0.3621399998664856
|
||
|
|
CMCSA,1983-07-01,0.3657979965209961
|
||
|
|
CMCSA,1983-07-05,0.3657979965209961
|
||
|
|
CMCSA,1983-07-06,0.3657979965209961
|
||
|
|
CMCSA,1983-07-07,0.3475080132484436
|
||
|
|
CMCSA,1983-07-08,0.3475080132484436
|
||
|
|
CMCSA,1983-07-11,0.3401919901371002
|
||
|
|
CMCSA,1983-07-12,0.32190200686454773
|
||
|
|
CMCSA,1983-07-13,0.32190200686454773
|
||
|
|
CMCSA,1983-07-14,0.3255600035190582
|
||
|
|
CMCSA,1983-07-15,0.3255600035190582
|
||
|
|
CMCSA,1983-07-18,0.32190200686454773
|
||
|
|
CMCSA,1983-07-19,0.32190200686454773
|
||
|
|
CMCSA,1983-07-20,0.32190200686454773
|
||
|
|
CMCSA,1983-07-21,0.3292180001735687
|
||
|
|
CMCSA,1983-07-22,0.3292180001735687
|
||
|
|
CMCSA,1983-07-25,0.3292180001735687
|
||
|
|
CMCSA,1983-07-26,0.3292180001735687
|
||
|
|
CMCSA,1983-07-27,0.3292180001735687
|
||
|
|
CMCSA,1983-07-28,0.3292180001735687
|
||
|
|
CMCSA,1983-07-29,0.32190200686454773
|
||
|
|
CMCSA,1983-08-01,0.32190200686454773
|
||
|
|
CMCSA,1983-08-02,0.32190200686454773
|
||
|
|
CMCSA,1983-08-03,0.3255600035190582
|
||
|
|
CMCSA,1983-08-04,0.3255600035190582
|
||
|
|
CMCSA,1983-08-05,0.3292180001735687
|
||
|
|
CMCSA,1983-08-08,0.3292180001735687
|
||
|
|
CMCSA,1983-08-09,0.3328759968280792
|
||
|
|
CMCSA,1983-08-10,0.3292180001735687
|
||
|
|
CMCSA,1983-08-11,0.3292180001735687
|
||
|
|
CMCSA,1983-08-12,0.3255600035190582
|
||
|
|
CMCSA,1983-08-15,0.3292180001735687
|
||
|
|
CMCSA,1983-08-16,0.3292180001735687
|
||
|
|
CMCSA,1983-08-17,0.32190200686454773
|
||
|
|
CMCSA,1983-08-18,0.31458601355552673
|
||
|
|
CMCSA,1983-08-19,0.30726999044418335
|
||
|
|
CMCSA,1983-08-22,0.31092798709869385
|
||
|
|
CMCSA,1983-08-23,0.31458601355552673
|
||
|
|
CMCSA,1983-08-24,0.31824401021003723
|
||
|
|
CMCSA,1983-08-25,0.3365339934825897
|
||
|
|
CMCSA,1983-08-26,0.3365339934825897
|
||
|
|
CMCSA,1983-08-29,0.3401919901371002
|
||
|
|
CMCSA,1983-08-30,0.3365339934825897
|
||
|
|
CMCSA,1983-08-31,0.3401919901371002
|
||
|
|
CMCSA,1983-09-01,0.3292180001735687
|
||
|
|
CMCSA,1983-09-02,0.3328759968280792
|
||
|
|
CMCSA,1983-09-06,0.3328759968280792
|
||
|
|
CMCSA,1983-09-07,0.3328759968280792
|
||
|
|
CMCSA,1983-09-08,0.3292180001735687
|
||
|
|
CMCSA,1983-09-09,0.331046998500824
|
||
|
|
CMCSA,1983-09-12,0.3365339934825897
|
||
|
|
CMCSA,1983-09-13,0.3328759968280792
|
||
|
|
CMCSA,1983-09-14,0.3255600035190582
|
||
|
|
CMCSA,1983-09-15,0.3255600035190582
|
||
|
|
CMCSA,1983-09-16,0.32190200686454773
|
||
|
|
CMCSA,1983-09-19,0.31824401021003723
|
||
|
|
CMCSA,1983-09-20,0.31458601355552673
|
||
|
|
CMCSA,1983-09-21,0.31092798709869385
|
||
|
|
CMCSA,1983-09-22,0.31458601355552673
|
||
|
|
CMCSA,1983-09-23,0.31824401021003723
|
||
|
|
CMCSA,1983-09-26,0.31824401021003723
|
||
|
|
CMCSA,1983-09-27,0.31458601355552673
|
||
|
|
CMCSA,1983-09-28,0.31458601355552673
|
||
|
|
CMCSA,1983-09-29,0.31824401021003723
|
||
|
|
CMCSA,1983-09-30,0.31824401021003723
|
||
|
|
CMCSA,1983-10-03,0.31824401021003723
|
||
|
|
CMCSA,1983-10-04,0.31824401021003723
|
||
|
|
CMCSA,1983-10-05,0.31458601355552673
|
||
|
|
CMCSA,1983-10-06,0.31458601355552673
|
||
|
|
CMCSA,1983-10-07,0.31824401021003723
|
||
|
|
CMCSA,1983-10-10,0.32190200686454773
|
||
|
|
CMCSA,1983-10-11,0.31458601355552673
|
||
|
|
CMCSA,1983-10-12,0.32190200686454773
|
||
|
|
CMCSA,1983-10-13,0.31092798709869385
|
||
|
|
CMCSA,1983-10-14,0.31458601355552673
|
||
|
|
CMCSA,1983-10-17,0.31092798709869385
|
||
|
|
CMCSA,1983-10-18,0.31092798709869385
|
||
|
|
CMCSA,1983-10-19,0.31092798709869385
|
||
|
|
CMCSA,1983-10-20,0.31092798709869385
|
||
|
|
CMCSA,1983-10-21,0.3255600035190582
|
||
|
|
CMCSA,1983-10-24,0.31458601355552673
|
||
|
|
CMCSA,1983-10-25,0.31458601355552673
|
||
|
|
CMCSA,1983-10-26,0.32190200686454773
|
||
|
|
CMCSA,1983-10-27,0.31458601355552673
|
||
|
|
CMCSA,1983-10-28,0.31458601355552673
|
||
|
|
CMCSA,1983-10-31,0.29629600048065186
|
||
|
|
CMCSA,1983-11-01,0.29629600048065186
|
||
|
|
CMCSA,1983-11-02,0.29263800382614136
|
||
|
|
CMCSA,1983-11-03,0.28166401386260986
|
||
|
|
CMCSA,1983-11-04,0.270689994096756
|
||
|
|
CMCSA,1983-11-07,0.263374000787735
|
||
|
|
CMCSA,1983-11-08,0.2560589909553528
|
||
|
|
CMCSA,1983-11-09,0.26154500246047974
|
||
|
|
CMCSA,1983-11-10,0.278005987405777
|
||
|
|
CMCSA,1983-11-11,0.28532201051712036
|
||
|
|
CMCSA,1983-11-14,0.28532201051712036
|
||
|
|
CMCSA,1983-11-15,0.278005987405777
|
||
|
|
CMCSA,1983-11-16,0.28898000717163086
|
||
|
|
CMCSA,1983-11-17,0.29629600048065186
|
||
|
|
CMCSA,1983-11-18,0.29995399713516235
|
||
|
|
CMCSA,1983-11-21,0.30361199378967285
|
||
|
|
CMCSA,1983-11-22,0.29995399713516235
|
||
|
|
CMCSA,1983-11-23,0.31092798709869385
|
||
|
|
CMCSA,1983-11-25,0.31458601355552673
|
||
|
|
CMCSA,1983-11-28,0.31824401021003723
|
||
|
|
CMCSA,1983-11-29,0.31092798709869385
|
||
|
|
CMCSA,1983-11-30,0.31458601355552673
|
||
|
|
CMCSA,1983-12-01,0.31092798709869385
|
||
|
|
CMCSA,1983-12-02,0.31824401021003723
|
||
|
|
CMCSA,1983-12-05,0.31824401021003723
|
||
|
|
CMCSA,1983-12-06,0.32190200686454773
|
||
|
|
CMCSA,1983-12-07,0.3200730085372925
|
||
|
|
CMCSA,1983-12-08,0.31824401021003723
|
||
|
|
CMCSA,1983-12-09,0.32190200686454773
|
||
|
|
CMCSA,1983-12-12,0.3292180001735687
|
||
|
|
CMCSA,1983-12-13,0.3255600035190582
|
||
|
|
CMCSA,1983-12-14,0.3292180001735687
|
||
|
|
CMCSA,1983-12-15,0.3255600035190582
|
||
|
|
CMCSA,1983-12-16,0.3292180001735687
|
||
|
|
CMCSA,1983-12-19,0.3401919901371002
|
||
|
|
CMCSA,1983-12-20,0.3328759968280792
|
||
|
|
CMCSA,1983-12-21,0.3328759968280792
|
||
|
|
CMCSA,1983-12-22,0.3328759968280792
|
||
|
|
CMCSA,1983-12-23,0.3365339934825897
|
||
|
|
CMCSA,1983-12-27,0.3401919901371002
|
||
|
|
CMCSA,1983-12-28,0.3475080132484436
|
||
|
|
CMCSA,1983-12-29,0.3475080132484436
|
||
|
|
CMCSA,1983-12-30,0.3438499867916107
|
||
|
|
CMCSA,1984-01-03,0.3328759968280792
|
||
|
|
CMCSA,1984-01-04,0.3365339934825897
|
||
|
|
CMCSA,1984-01-05,0.3475080132484436
|
||
|
|
CMCSA,1984-01-06,0.3438499867916107
|
||
|
|
CMCSA,1984-01-09,0.3438499867916107
|
||
|
|
CMCSA,1984-01-10,0.3438499867916107
|
||
|
|
CMCSA,1984-01-11,0.3365339934825897
|
||
|
|
CMCSA,1984-01-12,0.3438499867916107
|
||
|
|
CMCSA,1984-01-13,0.3328759968280792
|
||
|
|
CMCSA,1984-01-16,0.3292180001735687
|
||
|
|
CMCSA,1984-01-17,0.3255600035190582
|
||
|
|
CMCSA,1984-01-18,0.3255600035190582
|
||
|
|
CMCSA,1984-01-19,0.3328759968280792
|
||
|
|
CMCSA,1984-01-20,0.32190200686454773
|
||
|
|
CMCSA,1984-01-23,0.30726999044418335
|
||
|
|
CMCSA,1984-01-24,0.30361199378967285
|
||
|
|
CMCSA,1984-01-25,0.29995399713516235
|
||
|
|
CMCSA,1984-01-26,0.30361199378967285
|
||
|
|
CMCSA,1984-01-27,0.29629600048065186
|
||
|
|
CMCSA,1984-01-30,0.29629600048065186
|
||
|
|
CMCSA,1984-01-31,0.28898000717163086
|
||
|
|
CMCSA,1984-02-01,0.29263800382614136
|
||
|
|
CMCSA,1984-02-02,0.28898000717163086
|
||
|
|
CMCSA,1984-02-03,0.28898000717163086
|
||
|
|
CMCSA,1984-02-06,0.28166401386260986
|
||
|
|
CMCSA,1984-02-07,0.28898000717163086
|
||
|
|
CMCSA,1984-02-08,0.28166401386260986
|
||
|
|
CMCSA,1984-02-09,0.278005987405777
|
||
|
|
CMCSA,1984-02-10,0.2798349857330322
|
||
|
|
CMCSA,1984-02-13,0.278005987405777
|
||
|
|
CMCSA,1984-02-14,0.28532201051712036
|
||
|
|
CMCSA,1984-02-15,0.278005987405777
|
||
|
|
CMCSA,1984-02-16,0.2743479907512665
|
||
|
|
CMCSA,1984-02-17,0.2743479907512665
|
||
|
|
CMCSA,1984-02-21,0.2743479907512665
|
||
|
|
CMCSA,1984-02-22,0.2798349857330322
|
||
|
|
CMCSA,1984-02-23,0.278005987405777
|
||
|
|
CMCSA,1984-02-24,0.28166401386260986
|
||
|
|
CMCSA,1984-02-27,0.29263800382614136
|
||
|
|
CMCSA,1984-02-28,0.29263800382614136
|
||
|
|
CMCSA,1984-02-29,0.29263800382614136
|
||
|
|
CMCSA,1984-03-01,0.30361199378967285
|
||
|
|
CMCSA,1984-03-02,0.29629600048065186
|
||
|
|
CMCSA,1984-03-05,0.29263800382614136
|
||
|
|
CMCSA,1984-03-06,0.28898000717163086
|
||
|
|
CMCSA,1984-03-07,0.278005987405777
|
||
|
|
CMCSA,1984-03-08,0.278005987405777
|
||
|
|
CMCSA,1984-03-09,0.263374000787735
|
||
|
|
CMCSA,1984-03-12,0.2560589909553528
|
||
|
|
CMCSA,1984-03-13,0.2597169876098633
|
||
|
|
CMCSA,1984-03-14,0.2524009943008423
|
||
|
|
CMCSA,1984-03-15,0.263374000787735
|
||
|
|
CMCSA,1984-03-16,0.270689994096756
|
||
|
|
CMCSA,1984-03-19,0.2670319974422455
|
||
|
|
CMCSA,1984-03-20,0.2743479907512665
|
||
|
|
CMCSA,1984-03-21,0.278005987405777
|
||
|
|
CMCSA,1984-03-22,0.2670319974422455
|
||
|
|
CMCSA,1984-03-23,0.2743479907512665
|
||
|
|
CMCSA,1984-03-26,0.2670319974422455
|
||
|
|
CMCSA,1984-03-27,0.263374000787735
|
||
|
|
CMCSA,1984-03-28,0.2670319974422455
|
||
|
|
CMCSA,1984-03-29,0.270689994096756
|
||
|
|
CMCSA,1984-03-30,0.270689994096756
|
||
|
|
CMCSA,1984-04-02,0.26886099576950073
|
||
|
|
CMCSA,1984-04-03,0.2743479907512665
|
||
|
|
CMCSA,1984-04-04,0.26886099576950073
|
||
|
|
CMCSA,1984-04-05,0.2670319974422455
|
||
|
|
CMCSA,1984-04-06,0.2670319974422455
|
||
|
|
CMCSA,1984-04-09,0.26886099576950073
|
||
|
|
CMCSA,1984-04-10,0.2743479907512665
|
||
|
|
CMCSA,1984-04-11,0.270689994096756
|
||
|
|
CMCSA,1984-04-12,0.270689994096756
|
||
|
|
CMCSA,1984-04-13,0.2743479907512665
|
||
|
|
CMCSA,1984-04-16,0.27251899242401123
|
||
|
|
CMCSA,1984-04-17,0.278005987405777
|
||
|
|
CMCSA,1984-04-18,0.28166401386260986
|
||
|
|
CMCSA,1984-04-19,0.28166401386260986
|
||
|
|
CMCSA,1984-04-23,0.2743479907512665
|
||
|
|
CMCSA,1984-04-24,0.278005987405777
|
||
|
|
CMCSA,1984-04-25,0.2743479907512665
|
||
|
|
CMCSA,1984-04-26,0.28532201051712036
|
||
|
|
CMCSA,1984-04-27,0.29629600048065186
|
||
|
|
CMCSA,1984-04-30,0.29629600048065186
|
||
|
|
CMCSA,1984-05-01,0.29629600048065186
|
||
|
|
CMCSA,1984-05-02,0.29995399713516235
|
||
|
|
CMCSA,1984-05-03,0.29629600048065186
|
||
|
|
CMCSA,1984-05-04,0.29629600048065186
|
||
|
|
CMCSA,1984-05-07,0.30726999044418335
|
||
|
|
CMCSA,1984-05-08,0.31092798709869385
|
||
|
|
CMCSA,1984-05-09,0.30361199378967285
|
||
|
|
CMCSA,1984-05-10,0.30361199378967285
|
||
|
|
CMCSA,1984-05-11,0.30361199378967285
|
||
|
|
CMCSA,1984-05-14,0.30361199378967285
|
||
|
|
CMCSA,1984-05-15,0.30726999044418335
|
||
|
|
CMCSA,1984-05-16,0.29995399713516235
|
||
|
|
CMCSA,1984-05-17,0.29995399713516235
|
||
|
|
CMCSA,1984-05-18,0.29995399713516235
|
||
|
|
CMCSA,1984-05-21,0.29995399713516235
|
||
|
|
CMCSA,1984-05-22,0.29629600048065186
|
||
|
|
CMCSA,1984-05-23,0.29629600048065186
|
||
|
|
CMCSA,1984-05-24,0.28532201051712036
|
||
|
|
CMCSA,1984-05-25,0.278005987405777
|
||
|
|
CMCSA,1984-05-29,0.2670319974422455
|
||
|
|
CMCSA,1984-05-30,0.28166401386260986
|
||
|
|
CMCSA,1984-05-31,0.278005987405777
|
||
|
|
CMCSA,1984-06-01,0.28532201051712036
|
||
|
|
CMCSA,1984-06-04,0.28166401386260986
|
||
|
|
CMCSA,1984-06-05,0.28898000717163086
|
||
|
|
CMCSA,1984-06-06,0.28898000717163086
|
||
|
|
CMCSA,1984-06-07,0.29629600048065186
|
||
|
|
CMCSA,1984-06-08,0.2944670021533966
|
||
|
|
CMCSA,1984-06-11,0.29263800382614136
|
||
|
|
CMCSA,1984-06-12,0.29629600048065186
|
||
|
|
CMCSA,1984-06-13,0.29263800382614136
|
||
|
|
CMCSA,1984-06-14,0.2981249988079071
|
||
|
|
CMCSA,1984-06-15,0.29263800382614136
|
||
|
|
CMCSA,1984-06-18,0.29995399713516235
|
||
|
|
CMCSA,1984-06-19,0.31092798709869385
|
||
|
|
CMCSA,1984-06-20,0.31824401021003723
|
||
|
|
CMCSA,1984-06-21,0.31824401021003723
|
||
|
|
CMCSA,1984-06-22,0.31824401021003723
|
||
|
|
CMCSA,1984-06-25,0.32190200686454773
|
||
|
|
CMCSA,1984-06-26,0.3292180001735687
|
||
|
|
CMCSA,1984-06-27,0.3255600035190582
|
||
|
|
CMCSA,1984-06-28,0.3255600035190582
|
||
|
|
CMCSA,1984-06-29,0.3328759968280792
|
||
|
|
CMCSA,1984-07-02,0.3511660099029541
|
||
|
|
CMCSA,1984-07-03,0.3548240065574646
|
||
|
|
CMCSA,1984-07-05,0.3548240065574646
|
||
|
|
CMCSA,1984-07-06,0.3475080132484436
|
||
|
|
CMCSA,1984-07-09,0.3475080132484436
|
||
|
|
CMCSA,1984-07-10,0.3438499867916107
|
||
|
|
CMCSA,1984-07-11,0.3401919901371002
|
||
|
|
CMCSA,1984-07-12,0.3328759968280792
|
||
|
|
CMCSA,1984-07-13,0.3347049951553345
|
||
|
|
CMCSA,1984-07-16,0.3365339934825897
|
||
|
|
CMCSA,1984-07-17,0.34202098846435547
|
||
|
|
CMCSA,1984-07-18,0.34567898511886597
|
||
|
|
CMCSA,1984-07-19,0.3438499867916107
|
||
|
|
CMCSA,1984-07-20,0.3438499867916107
|
||
|
|
CMCSA,1984-07-23,0.3475080132484436
|
||
|
|
CMCSA,1984-07-24,0.3475080132484436
|
||
|
|
CMCSA,1984-07-25,0.3401919901371002
|
||
|
|
CMCSA,1984-07-26,0.3401919901371002
|
||
|
|
CMCSA,1984-07-27,0.3401919901371002
|
||
|
|
CMCSA,1984-07-30,0.34202098846435547
|
||
|
|
CMCSA,1984-07-31,0.3438499867916107
|
||
|
|
CMCSA,1984-08-01,0.3438499867916107
|
||
|
|
CMCSA,1984-08-02,0.3511660099029541
|
||
|
|
CMCSA,1984-08-03,0.3475080132484436
|
||
|
|
CMCSA,1984-08-06,0.35665300488471985
|
||
|
|
CMCSA,1984-08-07,0.3548240065574646
|
||
|
|
CMCSA,1984-08-08,0.3511660099029541
|
||
|
|
CMCSA,1984-08-09,0.3548240065574646
|
||
|
|
CMCSA,1984-08-10,0.3584820032119751
|
||
|
|
CMCSA,1984-08-13,0.3511660099029541
|
||
|
|
CMCSA,1984-08-14,0.3511660099029541
|
||
|
|
CMCSA,1984-08-15,0.3475080132484436
|
||
|
|
CMCSA,1984-08-16,0.3548240065574646
|
||
|
|
CMCSA,1984-08-17,0.3694559931755066
|
||
|
|
CMCSA,1984-08-20,0.3657979965209961
|
||
|
|
CMCSA,1984-08-21,0.3657979965209961
|
||
|
|
CMCSA,1984-08-22,0.3767719864845276
|
||
|
|
CMCSA,1984-08-23,0.38774600625038147
|
||
|
|
CMCSA,1984-08-24,0.39140400290489197
|
||
|
|
CMCSA,1984-08-27,0.3804300129413605
|
||
|
|
CMCSA,1984-08-28,0.3767719864845276
|
||
|
|
CMCSA,1984-08-29,0.3804300129413605
|
||
|
|
CMCSA,1984-08-30,0.3767719864845276
|
||
|
|
CMCSA,1984-08-31,0.3767719864845276
|
||
|
|
CMCSA,1984-09-04,0.3804300129413605
|
||
|
|
CMCSA,1984-09-05,0.3731139898300171
|
||
|
|
CMCSA,1984-09-06,0.3767719864845276
|
||
|
|
CMCSA,1984-09-07,0.39871999621391296
|
||
|
|
CMCSA,1984-09-10,0.39140400290489197
|
||
|
|
CMCSA,1984-09-11,0.39871999621391296
|
||
|
|
CMCSA,1984-09-12,0.39506199955940247
|
||
|
|
CMCSA,1984-09-13,0.4005489945411682
|
||
|
|
CMCSA,1984-09-14,0.39871999621391296
|
||
|
|
CMCSA,1984-09-17,0.40603598952293396
|
||
|
|
CMCSA,1984-09-18,0.40603598952293396
|
||
|
|
CMCSA,1984-09-19,0.41701000928878784
|
||
|
|
CMCSA,1984-09-20,0.41701000928878784
|
||
|
|
CMCSA,1984-09-21,0.41701000928878784
|
||
|
|
CMCSA,1984-09-24,0.4005489945411682
|
||
|
|
CMCSA,1984-09-25,0.39780500531196594
|
||
|
|
CMCSA,1984-09-26,0.3923180103302002
|
||
|
|
CMCSA,1984-09-27,0.3923180103302002
|
||
|
|
CMCSA,1984-09-28,0.3895750045776367
|
||
|
|
CMCSA,1984-10-01,0.3813439905643463
|
||
|
|
CMCSA,1984-10-02,0.38683098554611206
|
||
|
|
CMCSA,1984-10-03,0.39506199955940247
|
||
|
|
CMCSA,1984-10-04,0.3923180103302002
|
||
|
|
CMCSA,1984-10-05,0.3895750045776367
|
||
|
|
CMCSA,1984-10-08,0.3895750045776367
|
||
|
|
CMCSA,1984-10-09,0.3923180103302002
|
||
|
|
CMCSA,1984-10-10,0.39780500531196594
|
||
|
|
CMCSA,1984-10-11,0.39506199955940247
|
||
|
|
CMCSA,1984-10-12,0.4005489945411682
|
||
|
|
CMCSA,1984-10-15,0.3923180103302002
|
||
|
|
CMCSA,1984-10-16,0.3923180103302002
|
||
|
|
CMCSA,1984-10-17,0.39506199955940247
|
||
|
|
CMCSA,1984-10-18,0.39506199955940247
|
||
|
|
CMCSA,1984-10-19,0.4005489945411682
|
||
|
|
CMCSA,1984-10-22,0.4005489945411682
|
||
|
|
CMCSA,1984-10-23,0.39780500531196594
|
||
|
|
CMCSA,1984-10-24,0.39780500531196594
|
||
|
|
CMCSA,1984-10-25,0.39780500531196594
|
||
|
|
CMCSA,1984-10-26,0.39780500531196594
|
||
|
|
CMCSA,1984-10-29,0.4005489945411682
|
||
|
|
CMCSA,1984-10-30,0.39780500531196594
|
||
|
|
CMCSA,1984-10-31,0.3923180103302002
|
||
|
|
CMCSA,1984-11-01,0.40603598952293396
|
||
|
|
CMCSA,1984-11-02,0.4005489945411682
|
||
|
|
CMCSA,1984-11-05,0.40877899527549744
|
||
|
|
CMCSA,1984-11-06,0.41701000928878784
|
||
|
|
CMCSA,1984-11-07,0.4115230143070221
|
||
|
|
CMCSA,1984-11-08,0.4032920002937317
|
||
|
|
CMCSA,1984-11-09,0.40877899527549744
|
||
|
|
CMCSA,1984-11-12,0.4115230143070221
|
||
|
|
CMCSA,1984-11-13,0.4142659902572632
|
||
|
|
CMCSA,1984-11-14,0.4142659902572632
|
||
|
|
CMCSA,1984-11-15,0.41701000928878784
|
||
|
|
CMCSA,1984-11-16,0.4115230143070221
|
||
|
|
CMCSA,1984-11-19,0.40877899527549744
|
||
|
|
CMCSA,1984-11-20,0.4142659902572632
|
||
|
|
CMCSA,1984-11-21,0.41701000928878784
|
||
|
|
CMCSA,1984-11-23,0.42798399925231934
|
||
|
|
CMCSA,1984-11-26,0.42524001002311707
|
||
|
|
CMCSA,1984-11-27,0.4224970042705536
|
||
|
|
CMCSA,1984-11-28,0.4307270050048828
|
||
|
|
CMCSA,1984-11-29,0.4307270050048828
|
||
|
|
CMCSA,1984-11-30,0.43621399998664856
|
||
|
|
CMCSA,1984-12-03,0.4307270050048828
|
||
|
|
CMCSA,1984-12-04,0.4307270050048828
|
||
|
|
CMCSA,1984-12-05,0.43621399998664856
|
||
|
|
CMCSA,1984-12-06,0.43895700573921204
|
||
|
|
CMCSA,1984-12-07,0.44993099570274353
|
||
|
|
CMCSA,1984-12-10,0.43895700573921204
|
||
|
|
CMCSA,1984-12-11,0.43895700573921204
|
||
|
|
CMCSA,1984-12-12,0.4417009949684143
|
||
|
|
CMCSA,1984-12-13,0.4417009949684143
|
||
|
|
CMCSA,1984-12-14,0.43621399998664856
|
||
|
|
CMCSA,1984-12-17,0.4334709942340851
|
||
|
|
CMCSA,1984-12-18,0.43895700573921204
|
||
|
|
CMCSA,1984-12-19,0.43895700573921204
|
||
|
|
CMCSA,1984-12-20,0.44718798995018005
|
||
|
|
CMCSA,1984-12-21,0.4417009949684143
|
||
|
|
CMCSA,1984-12-24,0.4417009949684143
|
||
|
|
CMCSA,1984-12-26,0.43895700573921204
|
||
|
|
CMCSA,1984-12-27,0.43621399998664856
|
||
|
|
CMCSA,1984-12-28,0.43621399998664856
|
||
|
|
CMCSA,1984-12-31,0.4417009949684143
|
||
|
|
CMCSA,1985-01-02,0.43621399998664856
|
||
|
|
CMCSA,1985-01-03,0.43895700573921204
|
||
|
|
CMCSA,1985-01-04,0.4417009949684143
|
||
|
|
CMCSA,1985-01-07,0.43895700573921204
|
||
|
|
CMCSA,1985-01-08,0.4444440007209778
|
||
|
|
CMCSA,1985-01-09,0.4417009949684143
|
||
|
|
CMCSA,1985-01-10,0.44718798995018005
|
||
|
|
CMCSA,1985-01-11,0.44718798995018005
|
||
|
|
CMCSA,1985-01-14,0.44718798995018005
|
||
|
|
CMCSA,1985-01-15,0.4526750147342682
|
||
|
|
CMCSA,1985-01-16,0.4718790054321289
|
||
|
|
CMCSA,1985-01-17,0.48559701442718506
|
||
|
|
CMCSA,1985-01-18,0.4828529953956604
|
||
|
|
CMCSA,1985-01-21,0.4938269853591919
|
||
|
|
CMCSA,1985-01-22,0.4938269853591919
|
||
|
|
CMCSA,1985-01-23,0.5130320191383362
|
||
|
|
CMCSA,1985-01-24,0.5130320191383362
|
||
|
|
CMCSA,1985-01-25,0.5130320191383362
|
||
|
|
CMCSA,1985-01-28,0.5157750248908997
|
||
|
|
CMCSA,1985-01-29,0.5130320191383362
|
||
|
|
CMCSA,1985-01-30,0.5157750248908997
|
||
|
|
CMCSA,1985-01-31,0.5157750248908997
|
||
|
|
CMCSA,1985-02-01,0.5185189843177795
|
||
|
|
CMCSA,1985-02-04,0.5157750248908997
|
||
|
|
CMCSA,1985-02-05,0.5157750248908997
|
||
|
|
CMCSA,1985-02-06,0.5185189843177795
|
||
|
|
CMCSA,1985-02-07,0.5185189843177795
|
||
|
|
CMCSA,1985-02-08,0.5185189843177795
|
||
|
|
CMCSA,1985-02-11,0.5240049958229065
|
||
|
|
CMCSA,1985-02-12,0.521261990070343
|
||
|
|
CMCSA,1985-02-13,0.5267490148544312
|
||
|
|
CMCSA,1985-02-14,0.5486969947814941
|
||
|
|
CMCSA,1985-02-15,0.5788750052452087
|
||
|
|
CMCSA,1985-02-19,0.5816190242767334
|
||
|
|
CMCSA,1985-02-20,0.5816190242767334
|
||
|
|
CMCSA,1985-02-21,0.5761319994926453
|
||
|
|
CMCSA,1985-02-22,0.5706449747085571
|
||
|
|
CMCSA,1985-02-25,0.5432100296020508
|
||
|
|
CMCSA,1985-02-26,0.5432100296020508
|
||
|
|
CMCSA,1985-02-27,0.5267490148544312
|
||
|
|
CMCSA,1985-02-28,0.521261990070343
|
||
|
|
CMCSA,1985-03-01,0.5322359800338745
|
||
|
|
CMCSA,1985-03-04,0.5404660105705261
|
||
|
|
CMCSA,1985-03-05,0.5404660105705261
|
||
|
|
CMCSA,1985-03-06,0.5459529757499695
|
||
|
|
CMCSA,1985-03-07,0.5514400005340576
|
||
|
|
CMCSA,1985-03-08,0.5486969947814941
|
||
|
|
CMCSA,1985-03-11,0.5459529757499695
|
||
|
|
CMCSA,1985-03-12,0.5404660105705261
|
||
|
|
CMCSA,1985-03-13,0.5377230048179626
|
||
|
|
CMCSA,1985-03-14,0.5294920206069946
|
||
|
|
CMCSA,1985-03-15,0.5267490148544312
|
||
|
|
CMCSA,1985-03-18,0.5267490148544312
|
||
|
|
CMCSA,1985-03-19,0.5486969947814941
|
||
|
|
CMCSA,1985-03-20,0.5596709847450256
|
||
|
|
CMCSA,1985-03-21,0.5596709847450256
|
||
|
|
CMCSA,1985-03-22,0.5679010152816772
|
||
|
|
CMCSA,1985-03-25,0.5733879804611206
|
||
|
|
CMCSA,1985-03-26,0.5514400005340576
|
||
|
|
CMCSA,1985-03-27,0.5733879804611206
|
||
|
|
CMCSA,1985-03-28,0.5733879804611206
|
||
|
|
CMCSA,1985-03-29,0.5569270253181458
|
||
|
|
CMCSA,1985-04-01,0.5596709847450256
|
||
|
|
CMCSA,1985-04-02,0.5569270253181458
|
||
|
|
CMCSA,1985-04-03,0.5541840195655823
|
||
|
|
CMCSA,1985-04-04,0.5541840195655823
|
||
|
|
CMCSA,1985-04-08,0.5569270253181458
|
||
|
|
CMCSA,1985-04-09,0.5569270253181458
|
||
|
|
CMCSA,1985-04-10,0.5651580095291138
|
||
|
|
CMCSA,1985-04-11,0.5788750052452087
|
||
|
|
CMCSA,1985-04-12,0.5898489952087402
|
||
|
|
CMCSA,1985-04-15,0.5871059894561768
|
||
|
|
CMCSA,1985-04-16,0.5953360199928284
|
||
|
|
CMCSA,1985-04-17,0.5953360199928284
|
||
|
|
CMCSA,1985-04-18,0.5925930142402649
|
||
|
|
CMCSA,1985-04-19,0.5898489952087402
|
||
|
|
CMCSA,1985-04-22,0.5788750052452087
|
||
|
|
CMCSA,1985-04-23,0.5843619704246521
|
||
|
|
CMCSA,1985-04-24,0.5871059894561768
|
||
|
|
CMCSA,1985-04-25,0.5816190242767334
|
||
|
|
CMCSA,1985-04-26,0.5898489952087402
|
||
|
|
CMCSA,1985-04-29,0.5843619704246521
|
||
|
|
CMCSA,1985-04-30,0.5898489952087402
|
||
|
|
CMCSA,1985-05-01,0.5843619704246521
|
||
|
|
CMCSA,1985-05-02,0.5871059894561768
|
||
|
|
CMCSA,1985-05-03,0.5871059894561768
|
||
|
|
CMCSA,1985-05-06,0.5816190242767334
|
||
|
|
CMCSA,1985-05-07,0.5871059894561768
|
||
|
|
CMCSA,1985-05-08,0.5843619704246521
|
||
|
|
CMCSA,1985-05-09,0.5925930142402649
|
||
|
|
CMCSA,1985-05-10,0.5953360199928284
|
||
|
|
CMCSA,1985-05-13,0.5898489952087402
|
||
|
|
CMCSA,1985-05-14,0.5925930142402649
|
||
|
|
CMCSA,1985-05-15,0.5980799794197083
|
||
|
|
CMCSA,1985-05-16,0.6035670042037964
|
||
|
|
CMCSA,1985-05-17,0.6090530157089233
|
||
|
|
CMCSA,1985-05-20,0.6227710247039795
|
||
|
|
CMCSA,1985-05-21,0.6310009956359863
|
||
|
|
CMCSA,1985-05-22,0.6282579898834229
|
||
|
|
CMCSA,1985-05-23,0.6172839999198914
|
||
|
|
CMCSA,1985-05-24,0.6227710247039795
|
||
|
|
CMCSA,1985-05-28,0.6255139708518982
|
||
|
|
CMCSA,1985-05-29,0.6282579898834229
|
||
|
|
CMCSA,1985-05-30,0.6255139708518982
|
||
|
|
CMCSA,1985-05-31,0.6392319798469543
|
||
|
|
CMCSA,1985-06-03,0.6447190046310425
|
||
|
|
CMCSA,1985-06-04,0.647462010383606
|
||
|
|
CMCSA,1985-06-05,0.6584360003471375
|
||
|
|
CMCSA,1985-06-06,0.669409990310669
|
||
|
|
CMCSA,1985-06-07,0.6748970150947571
|
||
|
|
CMCSA,1985-06-10,0.6721540093421936
|
||
|
|
CMCSA,1985-06-11,0.6502060294151306
|
||
|
|
CMCSA,1985-06-12,0.655692994594574
|
||
|
|
CMCSA,1985-06-13,0.6529489755630493
|
||
|
|
CMCSA,1985-06-14,0.6584360003471375
|
||
|
|
CMCSA,1985-06-17,0.6584360003471375
|
||
|
|
CMCSA,1985-06-18,0.6529489755630493
|
||
|
|
CMCSA,1985-06-19,0.6529489755630493
|
||
|
|
CMCSA,1985-06-20,0.6584360003471375
|
||
|
|
CMCSA,1985-06-21,0.6584360003471375
|
||
|
|
CMCSA,1985-06-24,0.6584360003471375
|
||
|
|
CMCSA,1985-06-25,0.655692994594574
|
||
|
|
CMCSA,1985-06-26,0.6611800193786621
|
||
|
|
CMCSA,1985-06-27,0.6611800193786621
|
||
|
|
CMCSA,1985-06-28,0.6748970150947571
|
||
|
|
CMCSA,1985-07-01,0.6831279993057251
|
||
|
|
CMCSA,1985-07-02,0.6831279993057251
|
||
|
|
CMCSA,1985-07-03,0.6790120005607605
|
||
|
|
CMCSA,1985-07-05,0.6790120005607605
|
||
|
|
CMCSA,1985-07-08,0.6790120005607605
|
||
|
|
CMCSA,1985-07-09,0.6748970150947571
|
||
|
|
CMCSA,1985-07-10,0.6790120005607605
|
||
|
|
CMCSA,1985-07-11,0.6748970150947571
|
||
|
|
CMCSA,1985-07-12,0.6790120005607605
|
||
|
|
CMCSA,1985-07-15,0.6748970150947571
|
||
|
|
CMCSA,1985-07-16,0.6831279993057251
|
||
|
|
CMCSA,1985-07-17,0.6790120005607605
|
||
|
|
CMCSA,1985-07-18,0.6584360003471375
|
||
|
|
CMCSA,1985-07-19,0.6584360003471375
|
||
|
|
CMCSA,1985-07-22,0.6419749855995178
|
||
|
|
CMCSA,1985-07-23,0.6255139708518982
|
||
|
|
CMCSA,1985-07-24,0.6008229851722717
|
||
|
|
CMCSA,1985-07-25,0.6255139708518982
|
||
|
|
CMCSA,1985-07-26,0.6584360003471375
|
||
|
|
CMCSA,1985-07-29,0.6625509858131409
|
||
|
|
CMCSA,1985-07-30,0.654321014881134
|
||
|
|
CMCSA,1985-07-31,0.654321014881134
|
||
|
|
CMCSA,1985-08-01,0.6419749855995178
|
||
|
|
CMCSA,1985-08-02,0.6419749855995178
|
||
|
|
CMCSA,1985-08-05,0.6419749855995178
|
||
|
|
CMCSA,1985-08-06,0.6296300292015076
|
||
|
|
CMCSA,1985-08-07,0.6172839999198914
|
||
|
|
CMCSA,1985-08-08,0.6131690144538879
|
||
|
|
CMCSA,1985-08-09,0.6172839999198914
|
||
|
|
CMCSA,1985-08-12,0.6090530157089233
|
||
|
|
CMCSA,1985-08-13,0.5925930142402649
|
||
|
|
CMCSA,1985-08-14,0.5925930142402649
|
||
|
|
CMCSA,1985-08-15,0.5843619704246521
|
||
|
|
CMCSA,1985-08-16,0.5843619704246521
|
||
|
|
CMCSA,1985-08-19,0.5679010152816772
|
||
|
|
CMCSA,1985-08-20,0.5925930142402649
|
||
|
|
CMCSA,1985-08-21,0.5884770154953003
|
||
|
|
CMCSA,1985-08-22,0.5720160007476807
|
||
|
|
CMCSA,1985-08-23,0.5843619704246521
|
||
|
|
CMCSA,1985-08-26,0.5967079997062683
|
||
|
|
CMCSA,1985-08-27,0.6131690144538879
|
||
|
|
CMCSA,1985-08-28,0.633745014667511
|
||
|
|
CMCSA,1985-08-29,0.6419749855995178
|
||
|
|
CMCSA,1985-08-30,0.6419749855995178
|
||
|
|
CMCSA,1985-09-03,0.654321014881134
|
||
|
|
CMCSA,1985-09-04,0.6707820296287537
|
||
|
|
CMCSA,1985-09-05,0.6625509858131409
|
||
|
|
CMCSA,1985-09-06,0.6707820296287537
|
||
|
|
CMCSA,1985-09-09,0.6625509858131409
|
||
|
|
CMCSA,1985-09-10,0.6584360003471375
|
||
|
|
CMCSA,1985-09-11,0.654321014881134
|
||
|
|
CMCSA,1985-09-12,0.6625509858131409
|
||
|
|
CMCSA,1985-09-13,0.6460909843444824
|
||
|
|
CMCSA,1985-09-16,0.6460909843444824
|
||
|
|
CMCSA,1985-09-17,0.6213989853858948
|
||
|
|
CMCSA,1985-09-18,0.6213989853858948
|
||
|
|
CMCSA,1985-09-19,0.633745014667511
|
||
|
|
CMCSA,1985-09-20,0.6296300292015076
|
||
|
|
CMCSA,1985-09-23,0.6378600001335144
|
||
|
|
CMCSA,1985-09-24,0.6419749855995178
|
||
|
|
CMCSA,1985-09-25,0.6296300292015076
|
||
|
|
CMCSA,1985-09-26,0.6255139708518982
|
||
|
|
CMCSA,1985-09-30,0.6172839999198914
|
||
|
|
CMCSA,1985-10-01,0.6255139708518982
|
||
|
|
CMCSA,1985-10-02,0.6213989853858948
|
||
|
|
CMCSA,1985-10-03,0.633745014667511
|
||
|
|
CMCSA,1985-10-04,0.6255139708518982
|
||
|
|
CMCSA,1985-10-07,0.6255139708518982
|
||
|
|
CMCSA,1985-10-08,0.6255139708518982
|
||
|
|
CMCSA,1985-10-09,0.6296300292015076
|
||
|
|
CMCSA,1985-10-10,0.633745014667511
|
||
|
|
CMCSA,1985-10-11,0.654321014881134
|
||
|
|
CMCSA,1985-10-14,0.6584360003471375
|
||
|
|
CMCSA,1985-10-15,0.6584360003471375
|
||
|
|
CMCSA,1985-10-16,0.6584360003471375
|
||
|
|
CMCSA,1985-10-17,0.6625509858131409
|
||
|
|
CMCSA,1985-10-18,0.654321014881134
|
||
|
|
CMCSA,1985-10-21,0.6502060294151306
|
||
|
|
CMCSA,1985-10-22,0.6419749855995178
|
||
|
|
CMCSA,1985-10-23,0.6419749855995178
|
||
|
|
CMCSA,1985-10-24,0.633745014667511
|
||
|
|
CMCSA,1985-10-25,0.6255139708518982
|
||
|
|
CMCSA,1985-10-28,0.6296300292015076
|
||
|
|
CMCSA,1985-10-29,0.6460909843444824
|
||
|
|
CMCSA,1985-10-30,0.6625509858131409
|
||
|
|
CMCSA,1985-10-31,0.6378600001335144
|
||
|
|
CMCSA,1985-11-01,0.6460909843444824
|
||
|
|
CMCSA,1985-11-04,0.6502060294151306
|
||
|
|
CMCSA,1985-11-05,0.6460909843444824
|
||
|
|
CMCSA,1985-11-06,0.6378600001335144
|
||
|
|
CMCSA,1985-11-07,0.6460909843444824
|
||
|
|
CMCSA,1985-11-08,0.6460909843444824
|
||
|
|
CMCSA,1985-11-11,0.6460909843444824
|
||
|
|
CMCSA,1985-11-12,0.6584360003471375
|
||
|
|
CMCSA,1985-11-13,0.654321014881134
|
||
|
|
CMCSA,1985-11-14,0.6625509858131409
|
||
|
|
CMCSA,1985-11-15,0.654321014881134
|
||
|
|
CMCSA,1985-11-18,0.654321014881134
|
||
|
|
CMCSA,1985-11-19,0.6419749855995178
|
||
|
|
CMCSA,1985-11-20,0.654321014881134
|
||
|
|
CMCSA,1985-11-21,0.654321014881134
|
||
|
|
CMCSA,1985-11-22,0.6502060294151306
|
||
|
|
CMCSA,1985-11-25,0.654321014881134
|
||
|
|
CMCSA,1985-11-26,0.6460909843444824
|
||
|
|
CMCSA,1985-11-27,0.6584360003471375
|
||
|
|
CMCSA,1985-11-29,0.6790120005607605
|
||
|
|
CMCSA,1985-12-02,0.6831279993057251
|
||
|
|
CMCSA,1985-12-03,0.6707820296287537
|
||
|
|
CMCSA,1985-12-04,0.6872429847717285
|
||
|
|
CMCSA,1985-12-05,0.6954730153083801
|
||
|
|
CMCSA,1985-12-06,0.6831279993057251
|
||
|
|
CMCSA,1985-12-09,0.6913579702377319
|
||
|
|
CMCSA,1985-12-10,0.7078189849853516
|
||
|
|
CMCSA,1985-12-11,0.7283949851989746
|
||
|
|
CMCSA,1985-12-12,0.7736629843711853
|
||
|
|
CMCSA,1985-12-13,0.8065840005874634
|
||
|
|
CMCSA,1985-12-16,0.810699999332428
|
||
|
|
CMCSA,1985-12-17,0.7983540296554565
|
||
|
|
CMCSA,1985-12-18,0.7942389845848083
|
||
|
|
CMCSA,1985-12-19,0.7654320001602173
|
||
|
|
CMCSA,1985-12-20,0.7448559999465942
|
||
|
|
CMCSA,1985-12-23,0.7283949851989746
|
||
|
|
CMCSA,1985-12-24,0.7242799997329712
|
||
|
|
CMCSA,1985-12-26,0.7407410144805908
|
||
|
|
CMCSA,1985-12-27,0.7407410144805908
|
||
|
|
CMCSA,1985-12-30,0.7407410144805908
|
||
|
|
CMCSA,1985-12-31,0.7366260290145874
|
||
|
|
CMCSA,1986-01-02,0.7242799997329712
|
||
|
|
CMCSA,1986-01-03,0.7283949851989746
|
||
|
|
CMCSA,1986-01-06,0.7201650142669678
|
||
|
|
CMCSA,1986-01-07,0.7283949851989746
|
||
|
|
CMCSA,1986-01-08,0.732509970664978
|
||
|
|
CMCSA,1986-01-09,0.7283949851989746
|
||
|
|
CMCSA,1986-01-10,0.7407410144805908
|
||
|
|
CMCSA,1986-01-13,0.7448559999465942
|
||
|
|
CMCSA,1986-01-14,0.7572020292282104
|
||
|
|
CMCSA,1986-01-15,0.7695469856262207
|
||
|
|
CMCSA,1986-01-16,0.7572020292282104
|
||
|
|
CMCSA,1986-01-17,0.7530859708786011
|
||
|
|
CMCSA,1986-01-20,0.7489709854125977
|
||
|
|
CMCSA,1986-01-21,0.7283949851989746
|
||
|
|
CMCSA,1986-01-22,0.7283949851989746
|
||
|
|
CMCSA,1986-01-23,0.732509970664978
|
||
|
|
CMCSA,1986-01-24,0.7366260290145874
|
||
|
|
CMCSA,1986-01-27,0.7366260290145874
|
||
|
|
CMCSA,1986-01-28,0.7448559999465942
|
||
|
|
CMCSA,1986-01-29,0.7448559999465942
|
||
|
|
CMCSA,1986-01-30,0.7407410144805908
|
||
|
|
CMCSA,1986-01-31,0.7613170146942139
|
||
|
|
CMCSA,1986-02-03,0.7654320001602173
|
||
|
|
CMCSA,1986-02-04,0.7530859708786011
|
||
|
|
CMCSA,1986-02-05,0.7448559999465942
|
||
|
|
CMCSA,1986-02-06,0.7530859708786011
|
||
|
|
CMCSA,1986-02-07,0.7448559999465942
|
||
|
|
CMCSA,1986-02-10,0.7448559999465942
|
||
|
|
CMCSA,1986-02-11,0.7613170146942139
|
||
|
|
CMCSA,1986-02-12,0.7654320001602173
|
||
|
|
CMCSA,1986-02-13,0.7695469856262207
|
||
|
|
CMCSA,1986-02-14,0.7736629843711853
|
||
|
|
CMCSA,1986-02-18,0.7818930149078369
|
||
|
|
CMCSA,1986-02-19,0.7942389845848083
|
||
|
|
CMCSA,1986-02-20,0.8189299702644348
|
||
|
|
CMCSA,1986-02-21,0.8518519997596741
|
||
|
|
CMCSA,1986-02-24,0.8353909850120544
|
||
|
|
CMCSA,1986-02-25,0.831275999546051
|
||
|
|
CMCSA,1986-02-26,0.8518519997596741
|
||
|
|
CMCSA,1986-02-27,0.8353909850120544
|
||
|
|
CMCSA,1986-02-28,0.823045015335083
|
||
|
|
CMCSA,1986-03-03,0.8271600008010864
|
||
|
|
CMCSA,1986-03-04,0.8395059704780579
|
||
|
|
CMCSA,1986-03-05,0.8395059704780579
|
||
|
|
CMCSA,1986-03-06,0.8353909850120544
|
||
|
|
CMCSA,1986-03-07,0.8353909850120544
|
||
|
|
CMCSA,1986-03-10,0.8518519997596741
|
||
|
|
CMCSA,1986-03-11,0.8559669852256775
|
||
|
|
CMCSA,1986-03-12,0.880657970905304
|
||
|
|
CMCSA,1986-03-13,0.8765429854393005
|
||
|
|
CMCSA,1986-03-14,0.8724279999732971
|
||
|
|
CMCSA,1986-03-17,0.8477370142936707
|
||
|
|
CMCSA,1986-03-18,0.8395059704780579
|
||
|
|
CMCSA,1986-03-19,0.831275999546051
|
||
|
|
CMCSA,1986-03-20,0.8189299702644348
|
||
|
|
CMCSA,1986-03-21,0.810699999332428
|
||
|
|
CMCSA,1986-03-24,0.8148149847984314
|
||
|
|
CMCSA,1986-03-25,0.843621015548706
|
||
|
|
CMCSA,1986-03-26,0.8559669852256775
|
||
|
|
CMCSA,1986-03-27,0.8641980290412903
|
||
|
|
CMCSA,1986-03-31,0.8477370142936707
|
||
|
|
CMCSA,1986-04-01,0.843621015548706
|
||
|
|
CMCSA,1986-04-02,0.843621015548706
|
||
|
|
CMCSA,1986-04-03,0.843621015548706
|
||
|
|
CMCSA,1986-04-04,0.8353909850120544
|
||
|
|
CMCSA,1986-04-07,0.831275999546051
|
||
|
|
CMCSA,1986-04-08,0.843621015548706
|
||
|
|
CMCSA,1986-04-09,0.8559669852256775
|
||
|
|
CMCSA,1986-04-10,0.8518519997596741
|
||
|
|
CMCSA,1986-04-11,0.8600819706916809
|
||
|
|
CMCSA,1986-04-14,0.8641980290412903
|
||
|
|
CMCSA,1986-04-15,0.8559669852256775
|
||
|
|
CMCSA,1986-04-16,0.8641980290412903
|
||
|
|
CMCSA,1986-04-17,0.8559669852256775
|
||
|
|
CMCSA,1986-04-18,0.8641980290412903
|
||
|
|
CMCSA,1986-04-21,0.8683130145072937
|
||
|
|
CMCSA,1986-04-22,0.8600819706916809
|
||
|
|
CMCSA,1986-04-23,0.8683130145072937
|
||
|
|
CMCSA,1986-04-24,0.8683130145072937
|
||
|
|
CMCSA,1986-04-25,0.8559669852256775
|
||
|
|
CMCSA,1986-04-28,0.8477370142936707
|
||
|
|
CMCSA,1986-04-29,0.8559669852256775
|
||
|
|
CMCSA,1986-04-30,0.8518519997596741
|
||
|
|
CMCSA,1986-05-01,0.8477370142936707
|
||
|
|
CMCSA,1986-05-02,0.8477370142936707
|
||
|
|
CMCSA,1986-05-05,0.8477370142936707
|
||
|
|
CMCSA,1986-05-06,0.8477370142936707
|
||
|
|
CMCSA,1986-05-07,0.8395059704780579
|
||
|
|
CMCSA,1986-05-08,0.843621015548706
|
||
|
|
CMCSA,1986-05-09,0.831275999546051
|
||
|
|
CMCSA,1986-05-12,0.8065840005874634
|
||
|
|
CMCSA,1986-05-13,0.823045015335083
|
||
|
|
CMCSA,1986-05-14,0.831275999546051
|
||
|
|
CMCSA,1986-05-15,0.8395059704780579
|
||
|
|
CMCSA,1986-05-16,0.843621015548706
|
||
|
|
CMCSA,1986-05-19,0.843621015548706
|
||
|
|
CMCSA,1986-05-20,0.843621015548706
|
||
|
|
CMCSA,1986-05-21,0.8353909850120544
|
||
|
|
CMCSA,1986-05-22,0.8395059704780579
|
||
|
|
CMCSA,1986-05-23,0.8518519997596741
|
||
|
|
CMCSA,1986-05-27,0.8271600008010864
|
||
|
|
CMCSA,1986-05-28,0.8395059704780579
|
||
|
|
CMCSA,1986-05-29,0.8477370142936707
|
||
|
|
CMCSA,1986-05-30,0.8683130145072937
|
||
|
|
CMCSA,1986-06-02,0.8641980290412903
|
||
|
|
CMCSA,1986-06-03,0.8641980290412903
|
||
|
|
CMCSA,1986-06-04,0.8724279999732971
|
||
|
|
CMCSA,1986-06-05,0.9135800004005432
|
||
|
|
CMCSA,1986-06-06,0.9506170153617859
|
||
|
|
CMCSA,1986-06-09,0.9135800004005432
|
||
|
|
CMCSA,1986-06-10,0.9012349843978882
|
||
|
|
CMCSA,1986-06-11,0.8971189856529236
|
||
|
|
CMCSA,1986-06-12,0.9341560006141663
|
||
|
|
CMCSA,1986-06-13,0.9506170153617859
|
||
|
|
CMCSA,1986-06-16,0.9341560006141663
|
||
|
|
CMCSA,1986-06-17,0.9259260296821594
|
||
|
|
CMCSA,1986-06-18,0.9176949858665466
|
||
|
|
CMCSA,1986-06-19,0.9341560006141663
|
||
|
|
CMCSA,1986-06-20,0.9176949858665466
|
||
|
|
CMCSA,1986-06-23,0.9135800004005432
|
||
|
|
CMCSA,1986-06-24,0.9053500294685364
|
||
|
|
CMCSA,1986-06-25,0.8847740292549133
|
||
|
|
CMCSA,1986-06-26,0.8930040001869202
|
||
|
|
CMCSA,1986-06-27,0.8930040001869202
|
||
|
|
CMCSA,1986-06-30,0.9176949858665466
|
||
|
|
CMCSA,1986-07-01,0.9547330141067505
|
||
|
|
CMCSA,1986-07-02,0.9711930155754089
|
||
|
|
CMCSA,1986-07-03,0.9917700290679932
|
||
|
|
CMCSA,1986-07-07,0.9588479995727539
|
||
|
|
CMCSA,1986-07-08,0.9176949858665466
|
||
|
|
CMCSA,1986-07-09,0.9176949858665466
|
||
|
|
CMCSA,1986-07-10,0.9176949858665466
|
||
|
|
CMCSA,1986-07-11,0.9094650149345398
|
||
|
|
CMCSA,1986-07-14,0.8600819706916809
|
||
|
|
CMCSA,1986-07-15,0.8395059704780579
|
||
|
|
CMCSA,1986-07-16,0.8765429854393005
|
||
|
|
CMCSA,1986-07-17,0.8847740292549133
|
||
|
|
CMCSA,1986-07-18,0.880657970905304
|
||
|
|
CMCSA,1986-07-21,0.8683130145072937
|
||
|
|
CMCSA,1986-07-22,0.8641980290412903
|
||
|
|
CMCSA,1986-07-23,0.8641980290412903
|
||
|
|
CMCSA,1986-07-24,0.8395059704780579
|
||
|
|
CMCSA,1986-07-25,0.8353909850120544
|
||
|
|
CMCSA,1986-07-28,0.8271600008010864
|
||
|
|
CMCSA,1986-07-29,0.8189299702644348
|
||
|
|
CMCSA,1986-07-30,0.8148149847984314
|
||
|
|
CMCSA,1986-07-31,0.8271600008010864
|
||
|
|
CMCSA,1986-08-01,0.843621015548706
|
||
|
|
CMCSA,1986-08-04,0.823045015335083
|
||
|
|
CMCSA,1986-08-05,0.823045015335083
|
||
|
|
CMCSA,1986-08-06,0.8189299702644348
|
||
|
|
CMCSA,1986-08-07,0.8189299702644348
|
||
|
|
CMCSA,1986-08-08,0.8271600008010864
|
||
|
|
CMCSA,1986-08-11,0.8353909850120544
|
||
|
|
CMCSA,1986-08-12,0.8641980290412903
|
||
|
|
CMCSA,1986-08-13,0.8971189856529236
|
||
|
|
CMCSA,1986-08-14,0.8847740292549133
|
||
|
|
CMCSA,1986-08-15,0.8888890147209167
|
||
|
|
CMCSA,1986-08-18,0.8724279999732971
|
||
|
|
CMCSA,1986-08-19,0.8641980290412903
|
||
|
|
CMCSA,1986-08-20,0.8641980290412903
|
||
|
|
CMCSA,1986-08-21,0.8477370142936707
|
||
|
|
CMCSA,1986-08-22,0.8477370142936707
|
||
|
|
CMCSA,1986-08-25,0.843621015548706
|
||
|
|
CMCSA,1986-08-26,0.8600819706916809
|
||
|
|
CMCSA,1986-08-27,0.8765429854393005
|
||
|
|
CMCSA,1986-08-28,0.8765429854393005
|
||
|
|
CMCSA,1986-08-29,0.8765429854393005
|
||
|
|
CMCSA,1986-09-02,0.8724279999732971
|
||
|
|
CMCSA,1986-09-03,0.8600819706916809
|
||
|
|
CMCSA,1986-09-04,0.9012349843978882
|
||
|
|
CMCSA,1986-09-05,0.9012349843978882
|
||
|
|
CMCSA,1986-09-08,0.8477370142936707
|
||
|
|
CMCSA,1986-09-09,0.8271600008010864
|
||
|
|
CMCSA,1986-09-10,0.8518519997596741
|
||
|
|
CMCSA,1986-09-11,0.80246901512146
|
||
|
|
CMCSA,1986-09-12,0.7736629843711853
|
||
|
|
CMCSA,1986-09-15,0.7777780294418335
|
||
|
|
CMCSA,1986-09-16,0.7777780294418335
|
||
|
|
CMCSA,1986-09-17,0.7901229858398438
|
||
|
|
CMCSA,1986-09-18,0.7777780294418335
|
||
|
|
CMCSA,1986-09-19,0.7860080003738403
|
||
|
|
CMCSA,1986-09-22,0.7983540296554565
|
||
|
|
CMCSA,1986-09-23,0.80246901512146
|
||
|
|
CMCSA,1986-09-24,0.831275999546051
|
||
|
|
CMCSA,1986-09-25,0.831275999546051
|
||
|
|
CMCSA,1986-09-26,0.8271600008010864
|
||
|
|
CMCSA,1986-09-29,0.8189299702644348
|
||
|
|
CMCSA,1986-09-30,0.8353909850120544
|
||
|
|
CMCSA,1986-10-01,0.8477370142936707
|
||
|
|
CMCSA,1986-10-02,0.8477370142936707
|
||
|
|
CMCSA,1986-10-03,0.8353909850120544
|
||
|
|
CMCSA,1986-10-06,0.843621015548706
|
||
|
|
CMCSA,1986-10-07,0.843621015548706
|
||
|
|
CMCSA,1986-10-08,0.8353909850120544
|
||
|
|
CMCSA,1986-10-09,0.831275999546051
|
||
|
|
CMCSA,1986-10-10,0.831275999546051
|
||
|
|
CMCSA,1986-10-13,0.831275999546051
|
||
|
|
CMCSA,1986-10-14,0.823045015335083
|
||
|
|
CMCSA,1986-10-15,0.831275999546051
|
||
|
|
CMCSA,1986-10-16,0.8765429854393005
|
||
|
|
CMCSA,1986-10-17,0.8600819706916809
|
||
|
|
CMCSA,1986-10-20,0.843621015548706
|
||
|
|
CMCSA,1986-10-21,0.8518519997596741
|
||
|
|
CMCSA,1986-10-22,0.8600819706916809
|
||
|
|
CMCSA,1986-10-23,0.8724279999732971
|
||
|
|
CMCSA,1986-10-24,0.8641980290412903
|
||
|
|
CMCSA,1986-10-27,0.8641980290412903
|
||
|
|
CMCSA,1986-10-28,0.8600819706916809
|
||
|
|
CMCSA,1986-10-29,0.8600819706916809
|
||
|
|
CMCSA,1986-10-30,0.880657970905304
|
||
|
|
CMCSA,1986-10-31,0.8765429854393005
|
||
|
|
CMCSA,1986-11-03,0.8971189856529236
|
||
|
|
CMCSA,1986-11-04,0.8847740292549133
|
||
|
|
CMCSA,1986-11-05,0.8888890147209167
|
||
|
|
CMCSA,1986-11-06,0.8888890147209167
|
||
|
|
CMCSA,1986-11-07,0.8930040001869202
|
||
|
|
CMCSA,1986-11-10,0.8724279999732971
|
||
|
|
CMCSA,1986-11-11,0.8888890147209167
|
||
|
|
CMCSA,1986-11-12,0.8683130145072937
|
||
|
|
CMCSA,1986-11-13,0.8641980290412903
|
||
|
|
CMCSA,1986-11-14,0.8683130145072937
|
||
|
|
CMCSA,1986-11-17,0.8683130145072937
|
||
|
|
CMCSA,1986-11-18,0.8559669852256775
|
||
|
|
CMCSA,1986-11-19,0.8271600008010864
|
||
|
|
CMCSA,1986-11-20,0.8353909850120544
|
||
|
|
CMCSA,1986-11-21,0.8683130145072937
|
||
|
|
CMCSA,1986-11-24,0.8724279999732971
|
||
|
|
CMCSA,1986-11-25,0.8888890147209167
|
||
|
|
CMCSA,1986-11-26,0.8765429854393005
|
||
|
|
CMCSA,1986-11-28,0.8724279999732971
|
||
|
|
CMCSA,1986-12-01,0.8724279999732971
|
||
|
|
CMCSA,1986-12-02,0.8765429854393005
|
||
|
|
CMCSA,1986-12-03,0.880657970905304
|
||
|
|
CMCSA,1986-12-04,0.8847740292549133
|
||
|
|
CMCSA,1986-12-05,0.8765429854393005
|
||
|
|
CMCSA,1986-12-08,0.8765429854393005
|
||
|
|
CMCSA,1986-12-09,0.8888890147209167
|
||
|
|
CMCSA,1986-12-10,0.8971189856529236
|
||
|
|
CMCSA,1986-12-11,0.8888890147209167
|
||
|
|
CMCSA,1986-12-12,0.8847740292549133
|
||
|
|
CMCSA,1986-12-15,0.8724279999732971
|
||
|
|
CMCSA,1986-12-16,0.880657970905304
|
||
|
|
CMCSA,1986-12-17,0.8847740292549133
|
||
|
|
CMCSA,1986-12-18,0.8888890147209167
|
||
|
|
CMCSA,1986-12-19,0.8950620293617249
|
||
|
|
CMCSA,1986-12-22,0.8888890147209167
|
||
|
|
CMCSA,1986-12-23,0.8827160000801086
|
||
|
|
CMCSA,1986-12-24,0.8888890147209167
|
||
|
|
CMCSA,1986-12-26,0.8827160000801086
|
||
|
|
CMCSA,1986-12-29,0.8641980290412903
|
||
|
|
CMCSA,1986-12-30,0.8580250144004822
|
||
|
|
CMCSA,1986-12-31,0.845678985118866
|
||
|
|
CMCSA,1987-01-02,0.8765429854393005
|
||
|
|
CMCSA,1987-01-05,0.9197530150413513
|
||
|
|
CMCSA,1987-01-06,0.9259260296821594
|
||
|
|
CMCSA,1987-01-07,0.9506170153617859
|
||
|
|
CMCSA,1987-01-08,0.9506170153617859
|
||
|
|
CMCSA,1987-01-09,0.9567899703979492
|
||
|
|
CMCSA,1987-01-12,1.006173014640808
|
||
|
|
CMCSA,1987-01-13,0.9938269853591919
|
||
|
|
CMCSA,1987-01-14,0.9876539707183838
|
||
|
|
CMCSA,1987-01-15,0.9814810156822205
|
||
|
|
CMCSA,1987-01-16,0.9629629850387573
|
||
|
|
CMCSA,1987-01-19,0.9753090143203735
|
||
|
|
CMCSA,1987-01-20,0.9506170153617859
|
||
|
|
CMCSA,1987-01-21,0.9567899703979492
|
||
|
|
CMCSA,1987-01-22,0.9629629850387573
|
||
|
|
CMCSA,1987-01-23,0.9629629850387573
|
||
|
|
CMCSA,1987-01-26,0.9691359996795654
|
||
|
|
CMCSA,1987-01-27,0.9567899703979492
|
||
|
|
CMCSA,1987-01-28,0.9691359996795654
|
||
|
|
CMCSA,1987-01-29,0.9691359996795654
|
||
|
|
CMCSA,1987-01-30,0.9567899703979492
|
||
|
|
CMCSA,1987-02-02,0.9876539707183838
|
||
|
|
CMCSA,1987-02-03,1.0185190439224243
|
||
|
|
CMCSA,1987-02-04,1.0493830442428589
|
||
|
|
CMCSA,1987-02-05,1.0370370149612427
|
||
|
|
CMCSA,1987-02-06,1.0432100296020508
|
||
|
|
CMCSA,1987-02-09,1.0185190439224243
|
||
|
|
CMCSA,1987-02-10,1.006173014640808
|
||
|
|
CMCSA,1987-02-11,1.0308640003204346
|
||
|
|
CMCSA,1987-02-12,1.0432100296020508
|
||
|
|
CMCSA,1987-02-13,1.0493830442428589
|
||
|
|
CMCSA,1987-02-17,1.0987650156021118
|
||
|
|
CMCSA,1987-02-18,1.0864200592041016
|
||
|
|
CMCSA,1987-02-19,1.0802470445632935
|
||
|
|
CMCSA,1987-02-20,1.0679010152816772
|
||
|
|
CMCSA,1987-02-23,1.0617280006408691
|
||
|
|
CMCSA,1987-02-24,1.0740740299224854
|
||
|
|
CMCSA,1987-02-25,1.0864200592041016
|
||
|
|
CMCSA,1987-02-26,1.0925929546356201
|
||
|
|
CMCSA,1987-02-27,1.0864200592041016
|
||
|
|
CMCSA,1987-03-02,1.0864200592041016
|
||
|
|
CMCSA,1987-03-03,1.0802470445632935
|
||
|
|
CMCSA,1987-03-04,1.1172840595245361
|
||
|
|
CMCSA,1987-03-05,1.1172840595245361
|
||
|
|
CMCSA,1987-03-06,1.1358020305633545
|
||
|
|
CMCSA,1987-03-09,1.1296299695968628
|
||
|
|
CMCSA,1987-03-10,1.1358020305633545
|
||
|
|
CMCSA,1987-03-11,1.1358020305633545
|
||
|
|
CMCSA,1987-03-12,1.1481479406356812
|
||
|
|
CMCSA,1987-03-13,1.1172840595245361
|
||
|
|
CMCSA,1987-03-16,1.1234569549560547
|
||
|
|
CMCSA,1987-03-17,1.1234569549560547
|
||
|
|
CMCSA,1987-03-18,1.1172840595245361
|
||
|
|
CMCSA,1987-03-19,1.1234569549560547
|
||
|
|
CMCSA,1987-03-20,1.1172840595245361
|
||
|
|
CMCSA,1987-03-23,1.1234569549560547
|
||
|
|
CMCSA,1987-03-24,1.1234569549560547
|
||
|
|
CMCSA,1987-03-25,1.1296299695968628
|
||
|
|
CMCSA,1987-03-26,1.1296299695968628
|
||
|
|
CMCSA,1987-03-27,1.1234569549560547
|
||
|
|
CMCSA,1987-03-30,1.0740740299224854
|
||
|
|
CMCSA,1987-03-31,1.0802470445632935
|
||
|
|
CMCSA,1987-04-01,1.0617280006408691
|
||
|
|
CMCSA,1987-04-02,1.0802470445632935
|
||
|
|
CMCSA,1987-04-03,1.1358020305633545
|
||
|
|
CMCSA,1987-04-06,1.1234569549560547
|
||
|
|
CMCSA,1987-04-07,1.1234569549560547
|
||
|
|
CMCSA,1987-04-08,1.1172840595245361
|
||
|
|
CMCSA,1987-04-09,1.0987650156021118
|
||
|
|
CMCSA,1987-04-10,1.0493830442428589
|
||
|
|
CMCSA,1987-04-13,1.0432100296020508
|
||
|
|
CMCSA,1987-04-14,1.0
|
||
|
|
CMCSA,1987-04-15,0.9814810156822205
|
||
|
|
CMCSA,1987-04-16,1.006173014640808
|
||
|
|
CMCSA,1987-04-20,1.0246909856796265
|
||
|
|
CMCSA,1987-04-21,1.0432100296020508
|
||
|
|
CMCSA,1987-04-22,1.0493830442428589
|
||
|
|
CMCSA,1987-04-23,1.0308640003204346
|
||
|
|
CMCSA,1987-04-24,1.0185190439224243
|
||
|
|
CMCSA,1987-04-27,0.9938269853591919
|
||
|
|
CMCSA,1987-04-28,0.9753090143203735
|
||
|
|
CMCSA,1987-04-29,0.9938269853591919
|
||
|
|
CMCSA,1987-04-30,1.0
|
||
|
|
CMCSA,1987-05-01,0.9938269853591919
|
||
|
|
CMCSA,1987-05-04,0.9814810156822205
|
||
|
|
CMCSA,1987-05-05,0.9876539707183838
|
||
|
|
CMCSA,1987-05-06,0.9876539707183838
|
||
|
|
CMCSA,1987-05-07,1.0
|
||
|
|
CMCSA,1987-05-08,1.0
|
||
|
|
CMCSA,1987-05-11,1.0308640003204346
|
||
|
|
CMCSA,1987-05-12,1.0308640003204346
|
||
|
|
CMCSA,1987-05-13,1.006173014640808
|
||
|
|
CMCSA,1987-05-14,1.006173014640808
|
||
|
|
CMCSA,1987-05-15,0.9938269853591919
|
||
|
|
CMCSA,1987-05-18,1.0
|
||
|
|
CMCSA,1987-05-19,0.9876539707183838
|
||
|
|
CMCSA,1987-05-20,0.9814810156822205
|
||
|
|
CMCSA,1987-05-21,1.0
|
||
|
|
CMCSA,1987-05-22,1.0370370149612427
|
||
|
|
CMCSA,1987-05-26,1.0987650156021118
|
||
|
|
CMCSA,1987-05-27,1.0987650156021118
|
||
|
|
CMCSA,1987-05-28,1.1419750452041626
|
||
|
|
CMCSA,1987-05-29,1.1728399991989136
|
||
|
|
CMCSA,1987-06-01,1.1296299695968628
|
||
|
|
CMCSA,1987-06-02,1.1358020305633545
|
||
|
|
CMCSA,1987-06-03,1.1604939699172974
|
||
|
|
CMCSA,1987-06-04,1.2098770141601562
|
||
|
|
CMCSA,1987-06-05,1.2283949851989746
|
||
|
|
CMCSA,1987-06-08,1.246914029121399
|
||
|
|
CMCSA,1987-06-09,1.2283949851989746
|
||
|
|
CMCSA,1987-06-10,1.191357970237732
|
||
|
|
CMCSA,1987-06-11,1.191357970237732
|
||
|
|
CMCSA,1987-06-12,1.1851849555969238
|
||
|
|
CMCSA,1987-06-15,1.1666669845581055
|
||
|
|
CMCSA,1987-06-16,1.191357970237732
|
||
|
|
CMCSA,1987-06-17,1.2222219705581665
|
||
|
|
CMCSA,1987-06-18,1.2037039995193481
|
||
|
|
CMCSA,1987-06-19,1.2098770141601562
|
||
|
|
CMCSA,1987-06-22,1.2098770141601562
|
||
|
|
CMCSA,1987-06-23,1.1790119409561157
|
||
|
|
CMCSA,1987-06-24,1.191357970237732
|
||
|
|
CMCSA,1987-06-25,1.191357970237732
|
||
|
|
CMCSA,1987-06-26,1.1851849555969238
|
||
|
|
CMCSA,1987-06-29,1.1666669845581055
|
||
|
|
CMCSA,1987-06-30,1.1604939699172974
|
||
|
|
CMCSA,1987-07-01,1.1543209552764893
|
||
|
|
CMCSA,1987-07-02,1.1481479406356812
|
||
|
|
CMCSA,1987-07-06,1.1481479406356812
|
||
|
|
CMCSA,1987-07-07,1.1851849555969238
|
||
|
|
CMCSA,1987-07-08,1.19753098487854
|
||
|
|
CMCSA,1987-07-09,1.19753098487854
|
||
|
|
CMCSA,1987-07-10,1.191357970237732
|
||
|
|
CMCSA,1987-07-13,1.19753098487854
|
||
|
|
CMCSA,1987-07-14,1.2345679998397827
|
||
|
|
CMCSA,1987-07-15,1.2592589855194092
|
||
|
|
CMCSA,1987-07-16,1.2839510440826416
|
||
|
|
CMCSA,1987-07-17,1.30246901512146
|
||
|
|
CMCSA,1987-07-20,1.2777780294418335
|
||
|
|
CMCSA,1987-07-21,1.2654320001602173
|
||
|
|
CMCSA,1987-07-22,1.2654320001602173
|
||
|
|
CMCSA,1987-07-23,1.2839510440826416
|
||
|
|
CMCSA,1987-07-24,1.308642029762268
|
||
|
|
CMCSA,1987-07-27,1.3209880590438843
|
||
|
|
CMCSA,1987-07-28,1.2962960004806519
|
||
|
|
CMCSA,1987-07-29,1.308642029762268
|
||
|
|
CMCSA,1987-07-30,1.308642029762268
|
||
|
|
CMCSA,1987-07-31,1.308642029762268
|
||
|
|
CMCSA,1987-08-03,1.2962960004806519
|
||
|
|
CMCSA,1987-08-04,1.2839510440826416
|
||
|
|
CMCSA,1987-08-05,1.2901229858398438
|
||
|
|
CMCSA,1987-08-06,1.2839510440826416
|
||
|
|
CMCSA,1987-08-07,1.2901229858398438
|
||
|
|
CMCSA,1987-08-10,1.2901229858398438
|
||
|
|
CMCSA,1987-08-11,1.2839510440826416
|
||
|
|
CMCSA,1987-08-12,1.2839510440826416
|
||
|
|
CMCSA,1987-08-13,1.2777780294418335
|
||
|
|
CMCSA,1987-08-14,1.2283949851989746
|
||
|
|
CMCSA,1987-08-17,1.246914029121399
|
||
|
|
CMCSA,1987-08-18,1.2222219705581665
|
||
|
|
CMCSA,1987-08-19,1.19753098487854
|
||
|
|
CMCSA,1987-08-20,1.2098770141601562
|
||
|
|
CMCSA,1987-08-21,1.2345679998397827
|
||
|
|
CMCSA,1987-08-24,1.19753098487854
|
||
|
|
CMCSA,1987-08-25,1.2345679998397827
|
||
|
|
CMCSA,1987-08-26,1.2716050148010254
|
||
|
|
CMCSA,1987-08-27,1.2654320001602173
|
||
|
|
CMCSA,1987-08-28,1.2654320001602173
|
||
|
|
CMCSA,1987-08-31,1.2654320001602173
|
||
|
|
CMCSA,1987-09-01,1.246914029121399
|
||
|
|
CMCSA,1987-09-02,1.2160489559173584
|
||
|
|
CMCSA,1987-09-03,1.2407410144805908
|
||
|
|
CMCSA,1987-09-04,1.2160489559173584
|
||
|
|
CMCSA,1987-09-08,1.1358020305633545
|
||
|
|
CMCSA,1987-09-09,1.1296299695968628
|
||
|
|
CMCSA,1987-09-10,1.2098770141601562
|
||
|
|
CMCSA,1987-09-11,1.2037039995193481
|
||
|
|
CMCSA,1987-09-14,1.19753098487854
|
||
|
|
CMCSA,1987-09-15,1.2037039995193481
|
||
|
|
CMCSA,1987-09-16,1.1851849555969238
|
||
|
|
CMCSA,1987-09-17,1.1666669845581055
|
||
|
|
CMCSA,1987-09-18,1.191357970237732
|
||
|
|
CMCSA,1987-09-21,1.1604939699172974
|
||
|
|
CMCSA,1987-09-22,1.1543209552764893
|
||
|
|
CMCSA,1987-09-23,1.1666669845581055
|
||
|
|
CMCSA,1987-09-24,1.1481479406356812
|
||
|
|
CMCSA,1987-09-25,1.1358020305633545
|
||
|
|
CMCSA,1987-09-28,1.1604939699172974
|
||
|
|
CMCSA,1987-09-29,1.1666669845581055
|
||
|
|
CMCSA,1987-09-30,1.2160489559173584
|
||
|
|
CMCSA,1987-10-01,1.2777780294418335
|
||
|
|
CMCSA,1987-10-02,1.253085970878601
|
||
|
|
CMCSA,1987-10-05,1.2098770141601562
|
||
|
|
CMCSA,1987-10-06,1.2160489559173584
|
||
|
|
CMCSA,1987-10-07,1.191357970237732
|
||
|
|
CMCSA,1987-10-08,1.246914029121399
|
||
|
|
CMCSA,1987-10-09,1.253085970878601
|
||
|
|
CMCSA,1987-10-12,1.2407410144805908
|
||
|
|
CMCSA,1987-10-13,1.2407410144805908
|
||
|
|
CMCSA,1987-10-14,1.2283949851989746
|
||
|
|
CMCSA,1987-10-15,1.2098770141601562
|
||
|
|
CMCSA,1987-10-16,1.1604939699172974
|
||
|
|
CMCSA,1987-10-19,1.0246909856796265
|
||
|
|
CMCSA,1987-10-20,0.8703699707984924
|
||
|
|
CMCSA,1987-10-21,1.0185190439224243
|
||
|
|
CMCSA,1987-10-22,0.9259260296821594
|
||
|
|
CMCSA,1987-10-23,0.9074069857597351
|
||
|
|
CMCSA,1987-10-26,0.8518519997596741
|
||
|
|
CMCSA,1987-10-27,0.8209879994392395
|
||
|
|
CMCSA,1987-10-28,0.8086420297622681
|
||
|
|
CMCSA,1987-10-29,0.8641980290412903
|
||
|
|
CMCSA,1987-10-30,0.9259260296821594
|
||
|
|
CMCSA,1987-11-02,0.9197530150413513
|
||
|
|
CMCSA,1987-11-03,0.9135800004005432
|
||
|
|
CMCSA,1987-11-04,0.9320989847183228
|
||
|
|
CMCSA,1987-11-05,1.006173014640808
|
||
|
|
CMCSA,1987-11-06,1.0308640003204346
|
||
|
|
CMCSA,1987-11-09,1.0123460292816162
|
||
|
|
CMCSA,1987-11-10,0.9691359996795654
|
||
|
|
CMCSA,1987-11-11,0.9506170153617859
|
||
|
|
CMCSA,1987-11-12,1.006173014640808
|
||
|
|
CMCSA,1987-11-13,0.9814810156822205
|
||
|
|
CMCSA,1987-11-16,0.9938269853591919
|
||
|
|
CMCSA,1987-11-17,0.9753090143203735
|
||
|
|
CMCSA,1987-11-18,1.0493830442428589
|
||
|
|
CMCSA,1987-11-19,1.0493830442428589
|
||
|
|
CMCSA,1987-11-20,1.0246909856796265
|
||
|
|
CMCSA,1987-11-23,1.0370370149612427
|
||
|
|
CMCSA,1987-11-24,1.0679010152816772
|
||
|
|
CMCSA,1987-11-25,1.0740740299224854
|
||
|
|
CMCSA,1987-11-27,1.0864200592041016
|
||
|
|
CMCSA,1987-11-30,1.0185190439224243
|
||
|
|
CMCSA,1987-12-01,1.0308640003204346
|
||
|
|
CMCSA,1987-12-02,1.006173014640808
|
||
|
|
CMCSA,1987-12-03,0.9259260296821594
|
||
|
|
CMCSA,1987-12-04,0.8518519997596741
|
||
|
|
CMCSA,1987-12-07,0.9259260296821594
|
||
|
|
CMCSA,1987-12-08,0.9753090143203735
|
||
|
|
CMCSA,1987-12-09,1.0308640003204346
|
||
|
|
CMCSA,1987-12-10,1.0185190439224243
|
||
|
|
CMCSA,1987-12-11,1.0246909856796265
|
||
|
|
CMCSA,1987-12-14,1.0617280006408691
|
||
|
|
CMCSA,1987-12-15,1.0802470445632935
|
||
|
|
CMCSA,1987-12-16,1.1481479406356812
|
||
|
|
CMCSA,1987-12-17,1.1604939699172974
|
||
|
|
CMCSA,1987-12-18,1.246914029121399
|
||
|
|
CMCSA,1987-12-21,1.19753098487854
|
||
|
|
CMCSA,1987-12-22,1.1419750452041626
|
||
|
|
CMCSA,1987-12-23,1.1296299695968628
|
||
|
|
CMCSA,1987-12-24,1.1358020305633545
|
||
|
|
CMCSA,1987-12-28,1.111111044883728
|
||
|
|
CMCSA,1987-12-29,1.1358020305633545
|
||
|
|
CMCSA,1987-12-30,1.2160489559173584
|
||
|
|
CMCSA,1987-12-31,1.2160489559173584
|
||
|
|
CMCSA,1988-01-04,1.1851849555969238
|
||
|
|
CMCSA,1988-01-05,1.1604939699172974
|
||
|
|
CMCSA,1988-01-06,1.1419750452041626
|
||
|
|
CMCSA,1988-01-07,1.1296299695968628
|
||
|
|
CMCSA,1988-01-08,1.0802470445632935
|
||
|
|
CMCSA,1988-01-11,1.0679010152816772
|
||
|
|
CMCSA,1988-01-12,1.0679010152816772
|
||
|
|
CMCSA,1988-01-13,1.0864200592041016
|
||
|
|
CMCSA,1988-01-14,1.0864200592041016
|
||
|
|
CMCSA,1988-01-15,1.111111044883728
|
||
|
|
CMCSA,1988-01-18,1.10493803024292
|
||
|
|
CMCSA,1988-01-19,1.111111044883728
|
||
|
|
CMCSA,1988-01-20,1.0802470445632935
|
||
|
|
CMCSA,1988-01-21,1.0864200592041016
|
||
|
|
CMCSA,1988-01-22,1.10493803024292
|
||
|
|
CMCSA,1988-01-25,1.1481479406356812
|
||
|
|
CMCSA,1988-01-26,1.1419750452041626
|
||
|
|
CMCSA,1988-01-27,1.1481479406356812
|
||
|
|
CMCSA,1988-01-28,1.1604939699172974
|
||
|
|
CMCSA,1988-01-29,1.2098770141601562
|
||
|
|
CMCSA,1988-02-01,1.2222219705581665
|
||
|
|
CMCSA,1988-02-02,1.2037039995193481
|
||
|
|
CMCSA,1988-02-03,1.2160489559173584
|
||
|
|
CMCSA,1988-02-04,1.2160489559173584
|
||
|
|
CMCSA,1988-02-05,1.2222219705581665
|
||
|
|
CMCSA,1988-02-08,1.2098770141601562
|
||
|
|
CMCSA,1988-02-09,1.2037039995193481
|
||
|
|
CMCSA,1988-02-10,1.2222219705581665
|
||
|
|
CMCSA,1988-02-11,1.2283949851989746
|
||
|
|
CMCSA,1988-02-12,1.2283949851989746
|
||
|
|
CMCSA,1988-02-16,1.2037039995193481
|
||
|
|
CMCSA,1988-02-17,1.191357970237732
|
||
|
|
CMCSA,1988-02-18,1.1728399991989136
|
||
|
|
CMCSA,1988-02-19,1.1419750452041626
|
||
|
|
CMCSA,1988-02-22,1.2037039995193481
|
||
|
|
CMCSA,1988-02-23,1.2777780294418335
|
||
|
|
CMCSA,1988-02-24,1.3395060300827026
|
||
|
|
CMCSA,1988-02-25,1.2962960004806519
|
||
|
|
CMCSA,1988-02-26,1.2777780294418335
|
||
|
|
CMCSA,1988-02-29,1.2839510440826416
|
||
|
|
CMCSA,1988-03-01,1.2716050148010254
|
||
|
|
CMCSA,1988-03-02,1.2777780294418335
|
||
|
|
CMCSA,1988-03-03,1.2654320001602173
|
||
|
|
CMCSA,1988-03-04,1.2777780294418335
|
||
|
|
CMCSA,1988-03-07,1.2839510440826416
|
||
|
|
CMCSA,1988-03-08,1.2777780294418335
|
||
|
|
CMCSA,1988-03-09,1.2962960004806519
|
||
|
|
CMCSA,1988-03-10,1.2901229858398438
|
||
|
|
CMCSA,1988-03-11,1.2592589855194092
|
||
|
|
CMCSA,1988-03-14,1.253085970878601
|
||
|
|
CMCSA,1988-03-15,1.2592589855194092
|
||
|
|
CMCSA,1988-03-16,1.253085970878601
|
||
|
|
CMCSA,1988-03-17,1.2716050148010254
|
||
|
|
CMCSA,1988-03-18,1.2962960004806519
|
||
|
|
CMCSA,1988-03-21,1.2901229858398438
|
||
|
|
CMCSA,1988-03-22,1.3333330154418945
|
||
|
|
CMCSA,1988-03-23,1.3518520593643188
|
||
|
|
CMCSA,1988-03-24,1.3395060300827026
|
||
|
|
CMCSA,1988-03-25,1.2962960004806519
|
||
|
|
CMCSA,1988-03-28,1.253085970878601
|
||
|
|
CMCSA,1988-03-29,1.2160489559173584
|
||
|
|
CMCSA,1988-03-30,1.2283949851989746
|
||
|
|
CMCSA,1988-03-31,1.2345679998397827
|
||
|
|
CMCSA,1988-04-04,1.2345679998397827
|
||
|
|
CMCSA,1988-04-05,1.2345679998397827
|
||
|
|
CMCSA,1988-04-06,1.2716050148010254
|
||
|
|
CMCSA,1988-04-07,1.308642029762268
|
||
|
|
CMCSA,1988-04-08,1.3456790447235107
|
||
|
|
CMCSA,1988-04-11,1.3148150444030762
|
||
|
|
CMCSA,1988-04-12,1.3240740299224854
|
||
|
|
CMCSA,1988-04-13,1.3148150444030762
|
||
|
|
CMCSA,1988-04-14,1.2222219705581665
|
||
|
|
CMCSA,1988-04-15,1.1851849555969238
|
||
|
|
CMCSA,1988-04-18,1.1851849555969238
|
||
|
|
CMCSA,1988-04-19,1.1666669845581055
|
||
|
|
CMCSA,1988-04-20,1.1481479406356812
|
||
|
|
CMCSA,1988-04-21,1.1574070453643799
|
||
|
|
CMCSA,1988-04-22,1.1481479406356812
|
||
|
|
CMCSA,1988-04-25,1.1296299695968628
|
||
|
|
CMCSA,1988-04-26,1.1759259700775146
|
||
|
|
CMCSA,1988-04-27,1.1759259700775146
|
||
|
|
CMCSA,1988-04-28,1.194443941116333
|
||
|
|
CMCSA,1988-04-29,1.1574070453643799
|
||
|
|
CMCSA,1988-05-02,1.1296299695968628
|
||
|
|
CMCSA,1988-05-03,1.1481479406356812
|
||
|
|
CMCSA,1988-05-04,1.1296299695968628
|
||
|
|
CMCSA,1988-05-05,1.1203700304031372
|
||
|
|
CMCSA,1988-05-06,1.111111044883728
|
||
|
|
CMCSA,1988-05-09,1.0833330154418945
|
||
|
|
CMCSA,1988-05-10,1.0462960004806519
|
||
|
|
CMCSA,1988-05-11,1.0185190439224243
|
||
|
|
CMCSA,1988-05-12,1.0370370149612427
|
||
|
|
CMCSA,1988-05-13,1.0740740299224854
|
||
|
|
CMCSA,1988-05-16,1.0833330154418945
|
||
|
|
CMCSA,1988-05-17,1.055556058883667
|
||
|
|
CMCSA,1988-05-18,1.0277780294418335
|
||
|
|
CMCSA,1988-05-19,1.0370370149612427
|
||
|
|
CMCSA,1988-05-20,1.0370370149612427
|
||
|
|
CMCSA,1988-05-23,1.0277780294418335
|
||
|
|
CMCSA,1988-05-24,1.0462960004806519
|
||
|
|
CMCSA,1988-05-25,1.0462960004806519
|
||
|
|
CMCSA,1988-05-26,1.0370370149612427
|
||
|
|
CMCSA,1988-05-27,1.0370370149612427
|
||
|
|
CMCSA,1988-05-31,1.0740740299224854
|
||
|
|
CMCSA,1988-06-01,1.0833330154418945
|
||
|
|
CMCSA,1988-06-02,1.0833330154418945
|
||
|
|
CMCSA,1988-06-03,1.0833330154418945
|
||
|
|
CMCSA,1988-06-06,1.0833330154418945
|
||
|
|
CMCSA,1988-06-07,1.1203700304031372
|
||
|
|
CMCSA,1988-06-08,1.1851849555969238
|
||
|
|
CMCSA,1988-06-09,1.1851849555969238
|
||
|
|
CMCSA,1988-06-10,1.194443941116333
|
||
|
|
CMCSA,1988-06-13,1.1481479406356812
|
||
|
|
CMCSA,1988-06-14,1.2037039995193481
|
||
|
|
CMCSA,1988-06-15,1.1574070453643799
|
||
|
|
CMCSA,1988-06-16,1.138888955116272
|
||
|
|
CMCSA,1988-06-17,1.1481479406356812
|
||
|
|
CMCSA,1988-06-20,1.1296299695968628
|
||
|
|
CMCSA,1988-06-21,1.1296299695968628
|
||
|
|
CMCSA,1988-06-22,1.1666669845581055
|
||
|
|
CMCSA,1988-06-23,1.1481479406356812
|
||
|
|
CMCSA,1988-06-24,1.2314809560775757
|
||
|
|
CMCSA,1988-06-27,1.1759259700775146
|
||
|
|
CMCSA,1988-06-28,1.2037039995193481
|
||
|
|
CMCSA,1988-06-29,1.194443941116333
|
||
|
|
CMCSA,1988-06-30,1.2314809560775757
|
||
|
|
CMCSA,1988-07-01,1.25
|
||
|
|
CMCSA,1988-07-05,1.2685190439224243
|
||
|
|
CMCSA,1988-07-06,1.2777780294418335
|
||
|
|
CMCSA,1988-07-07,1.2870370149612427
|
||
|
|
CMCSA,1988-07-08,1.2777780294418335
|
||
|
|
CMCSA,1988-07-11,1.2870370149612427
|
||
|
|
CMCSA,1988-07-12,1.2685190439224243
|
||
|
|
CMCSA,1988-07-13,1.305556058883667
|
||
|
|
CMCSA,1988-07-14,1.305556058883667
|
||
|
|
CMCSA,1988-07-15,1.3148150444030762
|
||
|
|
CMCSA,1988-07-18,1.2962960004806519
|
||
|
|
CMCSA,1988-07-19,1.2777780294418335
|
||
|
|
CMCSA,1988-07-20,1.305556058883667
|
||
|
|
CMCSA,1988-07-21,1.2962960004806519
|
||
|
|
CMCSA,1988-07-22,1.2777780294418335
|
||
|
|
CMCSA,1988-07-25,1.25
|
||
|
|
CMCSA,1988-07-26,1.2407410144805908
|
||
|
|
CMCSA,1988-07-27,1.1851849555969238
|
||
|
|
CMCSA,1988-07-28,1.1574070453643799
|
||
|
|
CMCSA,1988-07-29,1.2222219705581665
|
||
|
|
CMCSA,1988-08-01,1.1851849555969238
|
||
|
|
CMCSA,1988-08-02,1.1851849555969238
|
||
|
|
CMCSA,1988-08-03,1.1759259700775146
|
||
|
|
CMCSA,1988-08-04,1.1851849555969238
|
||
|
|
CMCSA,1988-08-05,1.1481479406356812
|
||
|
|
CMCSA,1988-08-08,1.1481479406356812
|
||
|
|
CMCSA,1988-08-09,1.1296299695968628
|
||
|
|
CMCSA,1988-08-10,1.1018520593643188
|
||
|
|
CMCSA,1988-08-11,1.0925929546356201
|
||
|
|
CMCSA,1988-08-12,1.1018520593643188
|
||
|
|
CMCSA,1988-08-15,1.055556058883667
|
||
|
|
CMCSA,1988-08-16,1.0740740299224854
|
||
|
|
CMCSA,1988-08-17,1.0925929546356201
|
||
|
|
CMCSA,1988-08-18,1.0740740299224854
|
||
|
|
CMCSA,1988-08-19,1.0648150444030762
|
||
|
|
CMCSA,1988-08-22,1.0370370149612427
|
||
|
|
CMCSA,1988-08-23,1.0185190439224243
|
||
|
|
CMCSA,1988-08-24,1.0370370149612427
|
||
|
|
CMCSA,1988-08-25,1.0277780294418335
|
||
|
|
CMCSA,1988-08-26,1.0370370149612427
|
||
|
|
CMCSA,1988-08-29,1.055556058883667
|
||
|
|
CMCSA,1988-08-30,1.0462960004806519
|
||
|
|
CMCSA,1988-08-31,1.0462960004806519
|
||
|
|
CMCSA,1988-09-01,1.0370370149612427
|
||
|
|
CMCSA,1988-09-02,1.0462960004806519
|
||
|
|
CMCSA,1988-09-06,1.055556058883667
|
||
|
|
CMCSA,1988-09-07,1.0833330154418945
|
||
|
|
CMCSA,1988-09-08,1.0925929546356201
|
||
|
|
CMCSA,1988-09-09,1.1018520593643188
|
||
|
|
CMCSA,1988-09-12,1.0925929546356201
|
||
|
|
CMCSA,1988-09-13,1.0925929546356201
|
||
|
|
CMCSA,1988-09-14,1.111111044883728
|
||
|
|
CMCSA,1988-09-15,1.1018520593643188
|
||
|
|
CMCSA,1988-09-16,1.111111044883728
|
||
|
|
CMCSA,1988-09-19,1.0833330154418945
|
||
|
|
CMCSA,1988-09-20,1.111111044883728
|
||
|
|
CMCSA,1988-09-21,1.111111044883728
|
||
|
|
CMCSA,1988-09-22,1.1018520593643188
|
||
|
|
CMCSA,1988-09-23,1.1018520593643188
|
||
|
|
CMCSA,1988-09-26,1.111111044883728
|
||
|
|
CMCSA,1988-09-27,1.1018520593643188
|
||
|
|
CMCSA,1988-09-28,1.111111044883728
|
||
|
|
CMCSA,1988-09-29,1.1666669845581055
|
||
|
|
CMCSA,1988-09-30,1.1759259700775146
|
||
|
|
CMCSA,1988-10-03,1.1481479406356812
|
||
|
|
CMCSA,1988-10-04,1.1481479406356812
|
||
|
|
CMCSA,1988-10-05,1.1666669845581055
|
||
|
|
CMCSA,1988-10-06,1.2037039995193481
|
||
|
|
CMCSA,1988-10-07,1.2407410144805908
|
||
|
|
CMCSA,1988-10-10,1.2129629850387573
|
||
|
|
CMCSA,1988-10-11,1.2129629850387573
|
||
|
|
CMCSA,1988-10-12,1.194443941116333
|
||
|
|
CMCSA,1988-10-13,1.194443941116333
|
||
|
|
CMCSA,1988-10-14,1.2037039995193481
|
||
|
|
CMCSA,1988-10-17,1.194443941116333
|
||
|
|
CMCSA,1988-10-18,1.2129629850387573
|
||
|
|
CMCSA,1988-10-19,1.1851849555969238
|
||
|
|
CMCSA,1988-10-20,1.2129629850387573
|
||
|
|
CMCSA,1988-10-21,1.2129629850387573
|
||
|
|
CMCSA,1988-10-24,1.194443941116333
|
||
|
|
CMCSA,1988-10-25,1.1851849555969238
|
||
|
|
CMCSA,1988-10-26,1.1666669845581055
|
||
|
|
CMCSA,1988-10-27,1.138888955116272
|
||
|
|
CMCSA,1988-10-28,1.1481479406356812
|
||
|
|
CMCSA,1988-10-31,1.1574070453643799
|
||
|
|
CMCSA,1988-11-01,1.1574070453643799
|
||
|
|
CMCSA,1988-11-02,1.138888955116272
|
||
|
|
CMCSA,1988-11-03,1.138888955116272
|
||
|
|
CMCSA,1988-11-04,1.138888955116272
|
||
|
|
CMCSA,1988-11-07,1.1203700304031372
|
||
|
|
CMCSA,1988-11-08,1.1203700304031372
|
||
|
|
CMCSA,1988-11-09,1.1018520593643188
|
||
|
|
CMCSA,1988-11-10,1.0925929546356201
|
||
|
|
CMCSA,1988-11-11,1.0370370149612427
|
||
|
|
CMCSA,1988-11-14,1.0462960004806519
|
||
|
|
CMCSA,1988-11-15,1.0648150444030762
|
||
|
|
CMCSA,1988-11-16,1.0462960004806519
|
||
|
|
CMCSA,1988-11-17,1.0462960004806519
|
||
|
|
CMCSA,1988-11-18,1.0648150444030762
|
||
|
|
CMCSA,1988-11-21,1.055556058883667
|
||
|
|
CMCSA,1988-11-22,1.0462960004806519
|
||
|
|
CMCSA,1988-11-23,1.0648150444030762
|
||
|
|
CMCSA,1988-11-25,1.0462960004806519
|
||
|
|
CMCSA,1988-11-28,1.055556058883667
|
||
|
|
CMCSA,1988-11-29,1.055556058883667
|
||
|
|
CMCSA,1988-11-30,1.0925929546356201
|
||
|
|
CMCSA,1988-12-01,1.0925929546356201
|
||
|
|
CMCSA,1988-12-02,1.0648150444030762
|
||
|
|
CMCSA,1988-12-05,1.0925929546356201
|
||
|
|
CMCSA,1988-12-06,1.111111044883728
|
||
|
|
CMCSA,1988-12-07,1.1666669845581055
|
||
|
|
CMCSA,1988-12-08,1.1481479406356812
|
||
|
|
CMCSA,1988-12-09,1.1481479406356812
|
||
|
|
CMCSA,1988-12-12,1.138888955116272
|
||
|
|
CMCSA,1988-12-13,1.1296299695968628
|
||
|
|
CMCSA,1988-12-14,1.138888955116272
|
||
|
|
CMCSA,1988-12-15,1.1018520593643188
|
||
|
|
CMCSA,1988-12-16,1.138888955116272
|
||
|
|
CMCSA,1988-12-19,1.138888955116272
|
||
|
|
CMCSA,1988-12-20,1.2037039995193481
|
||
|
|
CMCSA,1988-12-21,1.2129629850387573
|
||
|
|
CMCSA,1988-12-22,1.2129629850387573
|
||
|
|
CMCSA,1988-12-23,1.2222219705581665
|
||
|
|
CMCSA,1988-12-27,1.2037039995193481
|
||
|
|
CMCSA,1988-12-28,1.194443941116333
|
||
|
|
CMCSA,1988-12-29,1.2129629850387573
|
||
|
|
CMCSA,1988-12-30,1.2407410144805908
|
||
|
|
CMCSA,1989-01-03,1.2314809560775757
|
||
|
|
CMCSA,1989-01-04,1.2685190439224243
|
||
|
|
CMCSA,1989-01-05,1.25
|
||
|
|
CMCSA,1989-01-06,1.2592589855194092
|
||
|
|
CMCSA,1989-01-09,1.2685190439224243
|
||
|
|
CMCSA,1989-01-10,1.2777780294418335
|
||
|
|
CMCSA,1989-01-11,1.25
|
||
|
|
CMCSA,1989-01-12,1.2407410144805908
|
||
|
|
CMCSA,1989-01-13,1.2870370149612427
|
||
|
|
CMCSA,1989-01-16,1.2870370149612427
|
||
|
|
CMCSA,1989-01-17,1.2777780294418335
|
||
|
|
CMCSA,1989-01-18,1.3518520593643188
|
||
|
|
CMCSA,1989-01-19,1.3981479406356812
|
||
|
|
CMCSA,1989-01-20,1.3981479406356812
|
||
|
|
CMCSA,1989-01-23,1.388888955116272
|
||
|
|
CMCSA,1989-01-24,1.4074070453643799
|
||
|
|
CMCSA,1989-01-25,1.4166669845581055
|
||
|
|
CMCSA,1989-01-26,1.444443941116333
|
||
|
|
CMCSA,1989-01-27,1.4351849555969238
|
||
|
|
CMCSA,1989-01-30,1.4629629850387573
|
||
|
|
CMCSA,1989-01-31,1.444443941116333
|
||
|
|
CMCSA,1989-02-01,1.4537039995193481
|
||
|
|
CMCSA,1989-02-02,1.4814809560775757
|
||
|
|
CMCSA,1989-02-03,1.4722219705581665
|
||
|
|
CMCSA,1989-02-06,1.4166669845581055
|
||
|
|
CMCSA,1989-02-07,1.444443941116333
|
||
|
|
CMCSA,1989-02-08,1.444443941116333
|
||
|
|
CMCSA,1989-02-09,1.4351849555969238
|
||
|
|
CMCSA,1989-02-10,1.4074070453643799
|
||
|
|
CMCSA,1989-02-13,1.3796299695968628
|
||
|
|
CMCSA,1989-02-14,1.3796299695968628
|
||
|
|
CMCSA,1989-02-15,1.3981479406356812
|
||
|
|
CMCSA,1989-02-16,1.3981479406356812
|
||
|
|
CMCSA,1989-02-17,1.4259259700775146
|
||
|
|
CMCSA,1989-02-21,1.4351849555969238
|
||
|
|
CMCSA,1989-02-22,1.3796299695968628
|
||
|
|
CMCSA,1989-02-23,1.4074070453643799
|
||
|
|
CMCSA,1989-02-24,1.3703700304031372
|
||
|
|
CMCSA,1989-02-27,1.361111044883728
|
||
|
|
CMCSA,1989-02-28,1.3796299695968628
|
||
|
|
CMCSA,1989-03-01,1.361111044883728
|
||
|
|
CMCSA,1989-03-02,1.4074070453643799
|
||
|
|
CMCSA,1989-03-03,1.4351849555969238
|
||
|
|
CMCSA,1989-03-06,1.4814809560775757
|
||
|
|
CMCSA,1989-03-07,1.4537039995193481
|
||
|
|
CMCSA,1989-03-08,1.4629629850387573
|
||
|
|
CMCSA,1989-03-09,1.4259259700775146
|
||
|
|
CMCSA,1989-03-10,1.4259259700775146
|
||
|
|
CMCSA,1989-03-13,1.4629629850387573
|
||
|
|
CMCSA,1989-03-14,1.4629629850387573
|
||
|
|
CMCSA,1989-03-15,1.5370370149612427
|
||
|
|
CMCSA,1989-03-16,1.5370370149612427
|
||
|
|
CMCSA,1989-03-17,1.4259259700775146
|
||
|
|
CMCSA,1989-03-20,1.4074070453643799
|
||
|
|
CMCSA,1989-03-21,1.4351849555969238
|
||
|
|
CMCSA,1989-03-22,1.4074070453643799
|
||
|
|
CMCSA,1989-03-23,1.3981479406356812
|
||
|
|
CMCSA,1989-03-27,1.4074070453643799
|
||
|
|
CMCSA,1989-03-28,1.4259259700775146
|
||
|
|
CMCSA,1989-03-29,1.4537039995193481
|
||
|
|
CMCSA,1989-03-30,1.4814809560775757
|
||
|
|
CMCSA,1989-03-31,1.5648150444030762
|
||
|
|
CMCSA,1989-04-03,1.555556058883667
|
||
|
|
CMCSA,1989-04-04,1.5277780294418335
|
||
|
|
CMCSA,1989-04-05,1.5370370149612427
|
||
|
|
CMCSA,1989-04-06,1.5370370149612427
|
||
|
|
CMCSA,1989-04-07,1.555556058883667
|
||
|
|
CMCSA,1989-04-10,1.5925929546356201
|
||
|
|
CMCSA,1989-04-11,1.555556058883667
|
||
|
|
CMCSA,1989-04-12,1.5833330154418945
|
||
|
|
CMCSA,1989-04-13,1.5740740299224854
|
||
|
|
CMCSA,1989-04-14,1.6018520593643188
|
||
|
|
CMCSA,1989-04-17,1.6018520593643188
|
||
|
|
CMCSA,1989-04-18,1.611111044883728
|
||
|
|
CMCSA,1989-04-19,1.611111044883728
|
||
|
|
CMCSA,1989-04-20,1.5833330154418945
|
||
|
|
CMCSA,1989-04-21,1.694443941116333
|
||
|
|
CMCSA,1989-04-24,1.6851849555969238
|
||
|
|
CMCSA,1989-04-25,1.6759259700775146
|
||
|
|
CMCSA,1989-04-26,1.6851849555969238
|
||
|
|
CMCSA,1989-04-27,1.7037039995193481
|
||
|
|
CMCSA,1989-04-28,1.6851849555969238
|
||
|
|
CMCSA,1989-05-01,1.75
|
||
|
|
CMCSA,1989-05-02,1.7314809560775757
|
||
|
|
CMCSA,1989-05-03,1.7314809560775757
|
||
|
|
CMCSA,1989-05-04,1.7222219705581665
|
||
|
|
CMCSA,1989-05-05,1.7222219705581665
|
||
|
|
CMCSA,1989-05-08,1.6851849555969238
|
||
|
|
CMCSA,1989-05-09,1.6759259700775146
|
||
|
|
CMCSA,1989-05-10,1.6666669845581055
|
||
|
|
CMCSA,1989-05-11,1.6666669845581055
|
||
|
|
CMCSA,1989-05-12,1.694443941116333
|
||
|
|
CMCSA,1989-05-15,1.694443941116333
|
||
|
|
CMCSA,1989-05-16,1.6851849555969238
|
||
|
|
CMCSA,1989-05-17,1.7407410144805908
|
||
|
|
CMCSA,1989-05-18,1.7777780294418335
|
||
|
|
CMCSA,1989-05-19,1.7962960004806519
|
||
|
|
CMCSA,1989-05-22,1.7592589855194092
|
||
|
|
CMCSA,1989-05-23,1.7129629850387573
|
||
|
|
CMCSA,1989-05-24,1.75
|
||
|
|
CMCSA,1989-05-25,1.7037039995193481
|
||
|
|
CMCSA,1989-05-26,1.7222219705581665
|
||
|
|
CMCSA,1989-05-30,1.7592589855194092
|
||
|
|
CMCSA,1989-05-31,1.8148150444030762
|
||
|
|
CMCSA,1989-06-01,1.8240740299224854
|
||
|
|
CMCSA,1989-06-02,1.8518520593643188
|
||
|
|
CMCSA,1989-06-05,1.805556058883667
|
||
|
|
CMCSA,1989-06-06,1.8425929546356201
|
||
|
|
CMCSA,1989-06-07,1.9537039995193481
|
||
|
|
CMCSA,1989-06-08,1.9259259700775146
|
||
|
|
CMCSA,1989-06-09,1.9074070453643799
|
||
|
|
CMCSA,1989-06-12,1.8703700304031372
|
||
|
|
CMCSA,1989-06-13,1.8518520593643188
|
||
|
|
CMCSA,1989-06-14,1.8333330154418945
|
||
|
|
CMCSA,1989-06-15,1.805556058883667
|
||
|
|
CMCSA,1989-06-16,1.7962960004806519
|
||
|
|
CMCSA,1989-06-19,1.7962960004806519
|
||
|
|
CMCSA,1989-06-20,1.8148150444030762
|
||
|
|
CMCSA,1989-06-21,1.805556058883667
|
||
|
|
CMCSA,1989-06-22,1.8240740299224854
|
||
|
|
CMCSA,1989-06-23,1.8518520593643188
|
||
|
|
CMCSA,1989-06-26,1.861111044883728
|
||
|
|
CMCSA,1989-06-27,1.8981479406356812
|
||
|
|
CMCSA,1989-06-28,1.8796299695968628
|
||
|
|
CMCSA,1989-06-29,1.7962960004806519
|
||
|
|
CMCSA,1989-06-30,1.7592589855194092
|
||
|
|
CMCSA,1989-07-03,1.7314809560775757
|
||
|
|
CMCSA,1989-07-05,1.7407410144805908
|
||
|
|
CMCSA,1989-07-06,1.75
|
||
|
|
CMCSA,1989-07-07,1.7685190439224243
|
||
|
|
CMCSA,1989-07-10,1.7407410144805908
|
||
|
|
CMCSA,1989-07-11,1.8240740299224854
|
||
|
|
CMCSA,1989-07-12,1.8518520593643188
|
||
|
|
CMCSA,1989-07-13,1.8148150444030762
|
||
|
|
CMCSA,1989-07-14,1.805556058883667
|
||
|
|
CMCSA,1989-07-17,1.805556058883667
|
||
|
|
CMCSA,1989-07-18,1.805556058883667
|
||
|
|
CMCSA,1989-07-19,1.8425929546356201
|
||
|
|
CMCSA,1989-07-20,1.8240740299224854
|
||
|
|
CMCSA,1989-07-21,1.8333330154418945
|
||
|
|
CMCSA,1989-07-24,1.7962960004806519
|
||
|
|
CMCSA,1989-07-25,1.7962960004806519
|
||
|
|
CMCSA,1989-07-26,1.861111044883728
|
||
|
|
CMCSA,1989-07-27,1.8981479406356812
|
||
|
|
CMCSA,1989-07-28,1.9166669845581055
|
||
|
|
CMCSA,1989-07-31,1.9166669845581055
|
||
|
|
CMCSA,1989-08-01,1.9166669845581055
|
||
|
|
CMCSA,1989-08-02,1.8703700304031372
|
||
|
|
CMCSA,1989-08-03,1.8518520593643188
|
||
|
|
CMCSA,1989-08-04,1.8425929546356201
|
||
|
|
CMCSA,1989-08-07,1.8981479406356812
|
||
|
|
CMCSA,1989-08-08,1.944443941116333
|
||
|
|
CMCSA,1989-08-09,1.9259259700775146
|
||
|
|
CMCSA,1989-08-10,1.9259259700775146
|
||
|
|
CMCSA,1989-08-11,1.9166669845581055
|
||
|
|
CMCSA,1989-08-14,1.9259259700775146
|
||
|
|
CMCSA,1989-08-15,1.9537039995193481
|
||
|
|
CMCSA,1989-08-16,1.9537039995193481
|
||
|
|
CMCSA,1989-08-17,1.944443941116333
|
||
|
|
CMCSA,1989-08-18,1.9351849555969238
|
||
|
|
CMCSA,1989-08-21,1.9259259700775146
|
||
|
|
CMCSA,1989-08-22,1.9629629850387573
|
||
|
|
CMCSA,1989-08-23,2.0
|
||
|
|
CMCSA,1989-08-24,2.0833330154418945
|
||
|
|
CMCSA,1989-08-25,2.0740740299224854
|
||
|
|
CMCSA,1989-08-28,2.1203699111938477
|
||
|
|
CMCSA,1989-08-29,2.09259295463562
|
||
|
|
CMCSA,1989-08-30,2.1018519401550293
|
||
|
|
CMCSA,1989-08-31,2.1111109256744385
|
||
|
|
CMCSA,1989-09-01,2.1203699111938477
|
||
|
|
CMCSA,1989-09-05,2.1388890743255615
|
||
|
|
CMCSA,1989-09-06,2.1111109256744385
|
||
|
|
CMCSA,1989-09-07,2.0833330154418945
|
||
|
|
CMCSA,1989-09-08,2.0462958812713623
|
||
|
|
CMCSA,1989-09-11,2.0185189247131348
|
||
|
|
CMCSA,1989-09-12,2.0462958812713623
|
||
|
|
CMCSA,1989-09-13,2.0185189247131348
|
||
|
|
CMCSA,1989-09-14,2.009258985519409
|
||
|
|
CMCSA,1989-09-15,1.9722219705581665
|
||
|
|
CMCSA,1989-09-18,1.9259259700775146
|
||
|
|
CMCSA,1989-09-19,1.9351849555969238
|
||
|
|
CMCSA,1989-09-20,1.9722219705581665
|
||
|
|
CMCSA,1989-09-21,1.9537039995193481
|
||
|
|
CMCSA,1989-09-22,1.9259259700775146
|
||
|
|
CMCSA,1989-09-25,1.9166669845581055
|
||
|
|
CMCSA,1989-09-26,1.944443941116333
|
||
|
|
CMCSA,1989-09-27,1.9074070453643799
|
||
|
|
CMCSA,1989-09-28,1.9629629850387573
|
||
|
|
CMCSA,1989-09-29,2.0185189247131348
|
||
|
|
CMCSA,1989-10-02,2.037036895751953
|
||
|
|
CMCSA,1989-10-03,2.055556058883667
|
||
|
|
CMCSA,1989-10-04,2.1203699111938477
|
||
|
|
CMCSA,1989-10-05,2.1203699111938477
|
||
|
|
CMCSA,1989-10-06,2.1759259700775146
|
||
|
|
CMCSA,1989-10-09,2.194443941116333
|
||
|
|
CMCSA,1989-10-10,2.1203699111938477
|
||
|
|
CMCSA,1989-10-11,2.15740704536438
|
||
|
|
CMCSA,1989-10-12,2.1388890743255615
|
||
|
|
CMCSA,1989-10-13,2.064815044403076
|
||
|
|
CMCSA,1989-10-16,2.0
|
||
|
|
CMCSA,1989-10-17,2.009258985519409
|
||
|
|
CMCSA,1989-10-18,2.027777910232544
|
||
|
|
CMCSA,1989-10-19,2.0740740299224854
|
||
|
|
CMCSA,1989-10-20,2.1111109256744385
|
||
|
|
CMCSA,1989-10-23,2.0833330154418945
|
||
|
|
CMCSA,1989-10-24,2.037036895751953
|
||
|
|
CMCSA,1989-10-25,2.069443941116333
|
||
|
|
CMCSA,1989-10-26,2.0416669845581055
|
||
|
|
CMCSA,1989-10-27,2.0
|
||
|
|
CMCSA,1989-10-30,1.986111044883728
|
||
|
|
CMCSA,1989-10-31,1.986111044883728
|
||
|
|
CMCSA,1989-11-01,2.0138890743255615
|
||
|
|
CMCSA,1989-11-02,1.9722219705581665
|
||
|
|
CMCSA,1989-11-03,1.944443941116333
|
||
|
|
CMCSA,1989-11-06,1.861111044883728
|
||
|
|
CMCSA,1989-11-07,1.805556058883667
|
||
|
|
CMCSA,1989-11-08,1.8333330154418945
|
||
|
|
CMCSA,1989-11-09,1.75
|
||
|
|
CMCSA,1989-11-10,1.7777780294418335
|
||
|
|
CMCSA,1989-11-13,1.7777780294418335
|
||
|
|
CMCSA,1989-11-14,1.7777780294418335
|
||
|
|
CMCSA,1989-11-15,1.805556058883667
|
||
|
|
CMCSA,1989-11-16,1.805556058883667
|
||
|
|
CMCSA,1989-11-17,1.819443941116333
|
||
|
|
CMCSA,1989-11-20,1.8472219705581665
|
||
|
|
CMCSA,1989-11-21,1.819443941116333
|
||
|
|
CMCSA,1989-11-22,1.8333330154418945
|
||
|
|
CMCSA,1989-11-24,1.861111044883728
|
||
|
|
CMCSA,1989-11-27,1.861111044883728
|
||
|
|
CMCSA,1989-11-28,1.875
|
||
|
|
CMCSA,1989-11-29,1.805556058883667
|
||
|
|
CMCSA,1989-11-30,1.888888955116272
|
||
|
|
CMCSA,1989-12-01,1.888888955116272
|
||
|
|
CMCSA,1989-12-04,1.819443941116333
|
||
|
|
CMCSA,1989-12-05,1.819443941116333
|
||
|
|
CMCSA,1989-12-06,1.805556058883667
|
||
|
|
CMCSA,1989-12-07,1.861111044883728
|
||
|
|
CMCSA,1989-12-08,1.8472219705581665
|
||
|
|
CMCSA,1989-12-11,1.8333330154418945
|
||
|
|
CMCSA,1989-12-12,1.7916669845581055
|
||
|
|
CMCSA,1989-12-13,1.7777780294418335
|
||
|
|
CMCSA,1989-12-14,1.7916669845581055
|
||
|
|
CMCSA,1989-12-15,1.763888955116272
|
||
|
|
CMCSA,1989-12-18,1.7083330154418945
|
||
|
|
CMCSA,1989-12-19,1.7222219705581665
|
||
|
|
CMCSA,1989-12-20,1.75
|
||
|
|
CMCSA,1989-12-21,1.7083330154418945
|
||
|
|
CMCSA,1989-12-22,1.7222219705581665
|
||
|
|
CMCSA,1989-12-26,1.736111044883728
|
||
|
|
CMCSA,1989-12-27,1.763888955116272
|
||
|
|
CMCSA,1989-12-28,1.7777780294418335
|
||
|
|
CMCSA,1989-12-29,1.861111044883728
|
||
|
|
CMCSA,1990-01-02,1.930556058883667
|
||
|
|
CMCSA,1990-01-03,1.944443941116333
|
||
|
|
CMCSA,1990-01-04,1.9027780294418335
|
||
|
|
CMCSA,1990-01-05,1.861111044883728
|
||
|
|
CMCSA,1990-01-08,1.875
|
||
|
|
CMCSA,1990-01-09,1.7916669845581055
|
||
|
|
CMCSA,1990-01-10,1.736111044883728
|
||
|
|
CMCSA,1990-01-11,1.7222219705581665
|
||
|
|
CMCSA,1990-01-12,1.625
|
||
|
|
CMCSA,1990-01-15,1.569443941116333
|
||
|
|
CMCSA,1990-01-16,1.638888955116272
|
||
|
|
CMCSA,1990-01-17,1.638888955116272
|
||
|
|
CMCSA,1990-01-18,1.5833330154418945
|
||
|
|
CMCSA,1990-01-19,1.6527780294418335
|
||
|
|
CMCSA,1990-01-22,1.5972219705581665
|
||
|
|
CMCSA,1990-01-23,1.625
|
||
|
|
CMCSA,1990-01-24,1.5833330154418945
|
||
|
|
CMCSA,1990-01-25,1.5833330154418945
|
||
|
|
CMCSA,1990-01-26,1.5833330154418945
|
||
|
|
CMCSA,1990-01-29,1.5972219705581665
|
||
|
|
CMCSA,1990-01-30,1.555556058883667
|
||
|
|
CMCSA,1990-01-31,1.638888955116272
|
||
|
|
CMCSA,1990-02-01,1.5972219705581665
|
||
|
|
CMCSA,1990-02-02,1.555556058883667
|
||
|
|
CMCSA,1990-02-05,1.569443941116333
|
||
|
|
CMCSA,1990-02-06,1.5416669845581055
|
||
|
|
CMCSA,1990-02-07,1.5416669845581055
|
||
|
|
CMCSA,1990-02-08,1.5972219705581665
|
||
|
|
CMCSA,1990-02-09,1.625
|
||
|
|
CMCSA,1990-02-12,1.638888955116272
|
||
|
|
CMCSA,1990-02-13,1.680556058883667
|
||
|
|
CMCSA,1990-02-14,1.680556058883667
|
||
|
|
CMCSA,1990-02-15,1.6527780294418335
|
||
|
|
CMCSA,1990-02-16,1.694443941116333
|
||
|
|
CMCSA,1990-02-20,1.638888955116272
|
||
|
|
CMCSA,1990-02-21,1.611111044883728
|
||
|
|
CMCSA,1990-02-22,1.5416669845581055
|
||
|
|
CMCSA,1990-02-23,1.4583330154418945
|
||
|
|
CMCSA,1990-02-26,1.4166669845581055
|
||
|
|
CMCSA,1990-02-27,1.4583330154418945
|
||
|
|
CMCSA,1990-02-28,1.513888955116272
|
||
|
|
CMCSA,1990-03-01,1.5277780294418335
|
||
|
|
CMCSA,1990-03-02,1.555556058883667
|
||
|
|
CMCSA,1990-03-05,1.5277780294418335
|
||
|
|
CMCSA,1990-03-06,1.5833330154418945
|
||
|
|
CMCSA,1990-03-07,1.5972219705581665
|
||
|
|
CMCSA,1990-03-08,1.694443941116333
|
||
|
|
CMCSA,1990-03-09,1.6666669845581055
|
||
|
|
CMCSA,1990-03-12,1.625
|
||
|
|
CMCSA,1990-03-13,1.5833330154418945
|
||
|
|
CMCSA,1990-03-14,1.5972219705581665
|
||
|
|
CMCSA,1990-03-15,1.638888955116272
|
||
|
|
CMCSA,1990-03-16,1.625
|
||
|
|
CMCSA,1990-03-19,1.569443941116333
|
||
|
|
CMCSA,1990-03-20,1.5277780294418335
|
||
|
|
CMCSA,1990-03-21,1.555556058883667
|
||
|
|
CMCSA,1990-03-22,1.5416669845581055
|
||
|
|
CMCSA,1990-03-23,1.5833330154418945
|
||
|
|
CMCSA,1990-03-26,1.5972219705581665
|
||
|
|
CMCSA,1990-03-27,1.5972219705581665
|
||
|
|
CMCSA,1990-03-28,1.555556058883667
|
||
|
|
CMCSA,1990-03-29,1.4722219705581665
|
||
|
|
CMCSA,1990-03-30,1.486111044883728
|
||
|
|
CMCSA,1990-04-02,1.4583330154418945
|
||
|
|
CMCSA,1990-04-03,1.4722219705581665
|
||
|
|
CMCSA,1990-04-04,1.4166669845581055
|
||
|
|
CMCSA,1990-04-05,1.430556058883667
|
||
|
|
CMCSA,1990-04-06,1.388888955116272
|
||
|
|
CMCSA,1990-04-09,1.430556058883667
|
||
|
|
CMCSA,1990-04-10,1.4583330154418945
|
||
|
|
CMCSA,1990-04-11,1.4583330154418945
|
||
|
|
CMCSA,1990-04-12,1.5
|
||
|
|
CMCSA,1990-04-16,1.5
|
||
|
|
CMCSA,1990-04-17,1.513888955116272
|
||
|
|
CMCSA,1990-04-18,1.5
|
||
|
|
CMCSA,1990-04-19,1.444443941116333
|
||
|
|
CMCSA,1990-04-20,1.375
|
||
|
|
CMCSA,1990-04-23,1.2916669845581055
|
||
|
|
CMCSA,1990-04-24,1.319443941116333
|
||
|
|
CMCSA,1990-04-25,1.319443941116333
|
||
|
|
CMCSA,1990-04-26,1.3333330154418945
|
||
|
|
CMCSA,1990-04-27,1.2916669845581055
|
||
|
|
CMCSA,1990-04-30,1.305556058883667
|
||
|
|
CMCSA,1990-05-01,1.4027780294418335
|
||
|
|
CMCSA,1990-05-02,1.4027780294418335
|
||
|
|
CMCSA,1990-05-03,1.361111044883728
|
||
|
|
CMCSA,1990-05-04,1.3472219705581665
|
||
|
|
CMCSA,1990-05-07,1.3333330154418945
|
||
|
|
CMCSA,1990-05-08,1.319443941116333
|
||
|
|
CMCSA,1990-05-09,1.2916669845581055
|
||
|
|
CMCSA,1990-05-10,1.2916669845581055
|
||
|
|
CMCSA,1990-05-11,1.319443941116333
|
||
|
|
CMCSA,1990-05-14,1.305556058883667
|
||
|
|
CMCSA,1990-05-15,1.2916669845581055
|
||
|
|
CMCSA,1990-05-16,1.305556058883667
|
||
|
|
CMCSA,1990-05-17,1.3333330154418945
|
||
|
|
CMCSA,1990-05-18,1.486111044883728
|
||
|
|
CMCSA,1990-05-21,1.625
|
||
|
|
CMCSA,1990-05-22,1.611111044883728
|
||
|
|
CMCSA,1990-05-23,1.611111044883728
|
||
|
|
CMCSA,1990-05-24,1.611111044883728
|
||
|
|
CMCSA,1990-05-25,1.5
|
||
|
|
CMCSA,1990-05-29,1.5833330154418945
|
||
|
|
CMCSA,1990-05-30,1.5833330154418945
|
||
|
|
CMCSA,1990-05-31,1.5833330154418945
|
||
|
|
CMCSA,1990-06-01,1.5833330154418945
|
||
|
|
CMCSA,1990-06-04,1.555556058883667
|
||
|
|
CMCSA,1990-06-05,1.5972219705581665
|
||
|
|
CMCSA,1990-06-06,1.6527780294418335
|
||
|
|
CMCSA,1990-06-07,1.736111044883728
|
||
|
|
CMCSA,1990-06-08,1.6527780294418335
|
||
|
|
CMCSA,1990-06-11,1.6527780294418335
|
||
|
|
CMCSA,1990-06-12,1.694443941116333
|
||
|
|
CMCSA,1990-06-13,1.638888955116272
|
||
|
|
CMCSA,1990-06-14,1.625
|
||
|
|
CMCSA,1990-06-15,1.6527780294418335
|
||
|
|
CMCSA,1990-06-18,1.611111044883728
|
||
|
|
CMCSA,1990-06-19,1.611111044883728
|
||
|
|
CMCSA,1990-06-20,1.611111044883728
|
||
|
|
CMCSA,1990-06-21,1.611111044883728
|
||
|
|
CMCSA,1990-06-22,1.5972219705581665
|
||
|
|
CMCSA,1990-06-25,1.5833330154418945
|
||
|
|
CMCSA,1990-06-26,1.5833330154418945
|
||
|
|
CMCSA,1990-06-27,1.5
|
||
|
|
CMCSA,1990-06-28,1.513888955116272
|
||
|
|
CMCSA,1990-06-29,1.5
|
||
|
|
CMCSA,1990-07-02,1.513888955116272
|
||
|
|
CMCSA,1990-07-03,1.5
|
||
|
|
CMCSA,1990-07-05,1.4722219705581665
|
||
|
|
CMCSA,1990-07-06,1.5
|
||
|
|
CMCSA,1990-07-09,1.5
|
||
|
|
CMCSA,1990-07-10,1.430556058883667
|
||
|
|
CMCSA,1990-07-11,1.4583330154418945
|
||
|
|
CMCSA,1990-07-12,1.5416669845581055
|
||
|
|
CMCSA,1990-07-13,1.569443941116333
|
||
|
|
CMCSA,1990-07-16,1.5833330154418945
|
||
|
|
CMCSA,1990-07-17,1.569443941116333
|
||
|
|
CMCSA,1990-07-18,1.555556058883667
|
||
|
|
CMCSA,1990-07-19,1.569443941116333
|
||
|
|
CMCSA,1990-07-20,1.513888955116272
|
||
|
|
CMCSA,1990-07-23,1.4722219705581665
|
||
|
|
CMCSA,1990-07-24,1.4722219705581665
|
||
|
|
CMCSA,1990-07-25,1.4722219705581665
|
||
|
|
CMCSA,1990-07-26,1.5416669845581055
|
||
|
|
CMCSA,1990-07-27,1.4722219705581665
|
||
|
|
CMCSA,1990-07-30,1.4166669845581055
|
||
|
|
CMCSA,1990-07-31,1.4027780294418335
|
||
|
|
CMCSA,1990-08-01,1.4583330154418945
|
||
|
|
CMCSA,1990-08-02,1.4166669845581055
|
||
|
|
CMCSA,1990-08-03,1.375
|
||
|
|
CMCSA,1990-08-06,1.2916669845581055
|
||
|
|
CMCSA,1990-08-07,1.2916669845581055
|
||
|
|
CMCSA,1990-08-08,1.305556058883667
|
||
|
|
CMCSA,1990-08-09,1.305556058883667
|
||
|
|
CMCSA,1990-08-10,1.2777780294418335
|
||
|
|
CMCSA,1990-08-13,1.25
|
||
|
|
CMCSA,1990-08-14,1.25
|
||
|
|
CMCSA,1990-08-15,1.25
|
||
|
|
CMCSA,1990-08-16,1.180556058883667
|
||
|
|
CMCSA,1990-08-17,1.138888955116272
|
||
|
|
CMCSA,1990-08-20,1.1666669845581055
|
||
|
|
CMCSA,1990-08-21,1.1527780294418335
|
||
|
|
CMCSA,1990-08-22,1.125
|
||
|
|
CMCSA,1990-08-23,1.0972219705581665
|
||
|
|
CMCSA,1990-08-24,1.111111044883728
|
||
|
|
CMCSA,1990-08-27,1.2083330154418945
|
||
|
|
CMCSA,1990-08-28,1.2222219705581665
|
||
|
|
CMCSA,1990-08-29,1.2083330154418945
|
||
|
|
CMCSA,1990-08-30,1.180556058883667
|
||
|
|
CMCSA,1990-08-31,1.194443941116333
|
||
|
|
CMCSA,1990-09-04,1.194443941116333
|
||
|
|
CMCSA,1990-09-05,1.2083330154418945
|
||
|
|
CMCSA,1990-09-06,1.2083330154418945
|
||
|
|
CMCSA,1990-09-07,1.2222219705581665
|
||
|
|
CMCSA,1990-09-10,1.25
|
||
|
|
CMCSA,1990-09-11,1.25
|
||
|
|
CMCSA,1990-09-12,1.25
|
||
|
|
CMCSA,1990-09-13,1.25
|
||
|
|
CMCSA,1990-09-14,1.263888955116272
|
||
|
|
CMCSA,1990-09-17,1.263888955116272
|
||
|
|
CMCSA,1990-09-18,1.263888955116272
|
||
|
|
CMCSA,1990-09-19,1.263888955116272
|
||
|
|
CMCSA,1990-09-20,1.180556058883667
|
||
|
|
CMCSA,1990-09-21,1.2083330154418945
|
||
|
|
CMCSA,1990-09-24,1.1527780294418335
|
||
|
|
CMCSA,1990-09-25,1.1666669845581055
|
||
|
|
CMCSA,1990-09-26,1.138888955116272
|
||
|
|
CMCSA,1990-09-27,1.0833330154418945
|
||
|
|
CMCSA,1990-09-28,1.0416669845581055
|
||
|
|
CMCSA,1990-10-01,1.125
|
||
|
|
CMCSA,1990-10-02,1.0972219705581665
|
||
|
|
CMCSA,1990-10-03,1.0833330154418945
|
||
|
|
CMCSA,1990-10-04,1.0277780294418335
|
||
|
|
CMCSA,1990-10-05,1.055556058883667
|
||
|
|
CMCSA,1990-10-08,1.069443941116333
|
||
|
|
CMCSA,1990-10-09,1.013888955116272
|
||
|
|
CMCSA,1990-10-10,0.9444440007209778
|
||
|
|
CMCSA,1990-10-11,0.9027780294418335
|
||
|
|
CMCSA,1990-10-12,0.9305559992790222
|
||
|
|
CMCSA,1990-10-15,0.9444440007209778
|
||
|
|
CMCSA,1990-10-16,0.9166669845581055
|
||
|
|
CMCSA,1990-10-17,0.9166669845581055
|
||
|
|
CMCSA,1990-10-18,0.9583330154418945
|
||
|
|
CMCSA,1990-10-19,1.013888955116272
|
||
|
|
CMCSA,1990-10-22,1.0972219705581665
|
||
|
|
CMCSA,1990-10-23,1.0972219705581665
|
||
|
|
CMCSA,1990-10-24,1.125
|
||
|
|
CMCSA,1990-10-25,1.0833330154418945
|
||
|
|
CMCSA,1990-10-26,1.055556058883667
|
||
|
|
CMCSA,1990-10-29,1.055556058883667
|
||
|
|
CMCSA,1990-10-30,1.055556058883667
|
||
|
|
CMCSA,1990-10-31,1.0972219705581665
|
||
|
|
CMCSA,1990-11-01,1.0833330154418945
|
||
|
|
CMCSA,1990-11-02,1.0972219705581665
|
||
|
|
CMCSA,1990-11-05,1.138888955116272
|
||
|
|
CMCSA,1990-11-06,1.125
|
||
|
|
CMCSA,1990-11-07,1.0833330154418945
|
||
|
|
CMCSA,1990-11-08,1.0416669845581055
|
||
|
|
CMCSA,1990-11-09,1.0972219705581665
|
||
|
|
CMCSA,1990-11-12,1.1666669845581055
|
||
|
|
CMCSA,1990-11-13,1.194443941116333
|
||
|
|
CMCSA,1990-11-14,1.2083330154418945
|
||
|
|
CMCSA,1990-11-15,1.1666669845581055
|
||
|
|
CMCSA,1990-11-16,1.1666669845581055
|
||
|
|
CMCSA,1990-11-19,1.180556058883667
|
||
|
|
CMCSA,1990-11-20,1.111111044883728
|
||
|
|
CMCSA,1990-11-21,1.111111044883728
|
||
|
|
CMCSA,1990-11-23,1.0833330154418945
|
||
|
|
CMCSA,1990-11-26,1.1666669845581055
|
||
|
|
CMCSA,1990-11-27,1.1666669845581055
|
||
|
|
CMCSA,1990-11-28,1.2083330154418945
|
||
|
|
CMCSA,1990-11-29,1.180556058883667
|
||
|
|
CMCSA,1990-11-30,1.236111044883728
|
||
|
|
CMCSA,1990-12-03,1.236111044883728
|
||
|
|
CMCSA,1990-12-04,1.25
|
||
|
|
CMCSA,1990-12-05,1.2777780294418335
|
||
|
|
CMCSA,1990-12-06,1.319443941116333
|
||
|
|
CMCSA,1990-12-07,1.3333330154418945
|
||
|
|
CMCSA,1990-12-10,1.388888955116272
|
||
|
|
CMCSA,1990-12-11,1.4027780294418335
|
||
|
|
CMCSA,1990-12-12,1.388888955116272
|
||
|
|
CMCSA,1990-12-13,1.319443941116333
|
||
|
|
CMCSA,1990-12-14,1.319443941116333
|
||
|
|
CMCSA,1990-12-17,1.2916669845581055
|
||
|
|
CMCSA,1990-12-18,1.319443941116333
|
||
|
|
CMCSA,1990-12-19,1.375
|
||
|
|
CMCSA,1990-12-20,1.375
|
||
|
|
CMCSA,1990-12-21,1.4027780294418335
|
||
|
|
CMCSA,1990-12-24,1.4166669845581055
|
||
|
|
CMCSA,1990-12-26,1.388888955116272
|
||
|
|
CMCSA,1990-12-27,1.3472219705581665
|
||
|
|
CMCSA,1990-12-28,1.4027780294418335
|
||
|
|
CMCSA,1990-12-31,1.4583330154418945
|
||
|
|
CMCSA,1991-01-02,1.4166669845581055
|
||
|
|
CMCSA,1991-01-03,1.361111044883728
|
||
|
|
CMCSA,1991-01-04,1.375
|
||
|
|
CMCSA,1991-01-07,1.3472219705581665
|
||
|
|
CMCSA,1991-01-08,1.263888955116272
|
||
|
|
CMCSA,1991-01-09,1.236111044883728
|
||
|
|
CMCSA,1991-01-10,1.263888955116272
|
||
|
|
CMCSA,1991-01-11,1.2777780294418335
|
||
|
|
CMCSA,1991-01-14,1.2916669845581055
|
||
|
|
CMCSA,1991-01-15,1.4027780294418335
|
||
|
|
CMCSA,1991-01-16,1.430556058883667
|
||
|
|
CMCSA,1991-01-17,1.555556058883667
|
||
|
|
CMCSA,1991-01-18,1.5416669845581055
|
||
|
|
CMCSA,1991-01-21,1.5
|
||
|
|
CMCSA,1991-01-22,1.5
|
||
|
|
CMCSA,1991-01-23,1.555556058883667
|
||
|
|
CMCSA,1991-01-24,1.5972219705581665
|
||
|
|
CMCSA,1991-01-25,1.625
|
||
|
|
CMCSA,1991-01-28,1.6666669845581055
|
||
|
|
CMCSA,1991-01-29,1.638888955116272
|
||
|
|
CMCSA,1991-01-30,1.680556058883667
|
||
|
|
CMCSA,1991-01-31,1.6666669845581055
|
||
|
|
CMCSA,1991-02-01,1.6666669845581055
|
||
|
|
CMCSA,1991-02-04,1.694443941116333
|
||
|
|
CMCSA,1991-02-05,1.7222219705581665
|
||
|
|
CMCSA,1991-02-06,1.75
|
||
|
|
CMCSA,1991-02-07,1.680556058883667
|
||
|
|
CMCSA,1991-02-08,1.6527780294418335
|
||
|
|
CMCSA,1991-02-11,1.7222219705581665
|
||
|
|
CMCSA,1991-02-12,1.736111044883728
|
||
|
|
CMCSA,1991-02-13,1.75
|
||
|
|
CMCSA,1991-02-14,1.6527780294418335
|
||
|
|
CMCSA,1991-02-15,1.7083330154418945
|
||
|
|
CMCSA,1991-02-19,1.6666669845581055
|
||
|
|
CMCSA,1991-02-20,1.638888955116272
|
||
|
|
CMCSA,1991-02-21,1.611111044883728
|
||
|
|
CMCSA,1991-02-22,1.5833330154418945
|
||
|
|
CMCSA,1991-02-25,1.555556058883667
|
||
|
|
CMCSA,1991-02-26,1.5416669845581055
|
||
|
|
CMCSA,1991-02-27,1.555556058883667
|
||
|
|
CMCSA,1991-02-28,1.569443941116333
|
||
|
|
CMCSA,1991-03-01,1.625
|
||
|
|
CMCSA,1991-03-04,1.625
|
||
|
|
CMCSA,1991-03-05,1.7083330154418945
|
||
|
|
CMCSA,1991-03-06,1.694443941116333
|
||
|
|
CMCSA,1991-03-07,1.6666669845581055
|
||
|
|
CMCSA,1991-03-08,1.6666669845581055
|
||
|
|
CMCSA,1991-03-11,1.611111044883728
|
||
|
|
CMCSA,1991-03-12,1.611111044883728
|
||
|
|
CMCSA,1991-03-13,1.638888955116272
|
||
|
|
CMCSA,1991-03-14,1.625
|
||
|
|
CMCSA,1991-03-15,1.7083330154418945
|
||
|
|
CMCSA,1991-03-18,1.694443941116333
|
||
|
|
CMCSA,1991-03-19,1.680556058883667
|
||
|
|
CMCSA,1991-03-20,1.6666669845581055
|
||
|
|
CMCSA,1991-03-21,1.736111044883728
|
||
|
|
CMCSA,1991-03-22,1.763888955116272
|
||
|
|
CMCSA,1991-03-25,1.763888955116272
|
||
|
|
CMCSA,1991-03-26,1.736111044883728
|
||
|
|
CMCSA,1991-03-27,1.763888955116272
|
||
|
|
CMCSA,1991-03-28,1.763888955116272
|
||
|
|
CMCSA,1991-04-01,1.763888955116272
|
||
|
|
CMCSA,1991-04-02,1.805556058883667
|
||
|
|
CMCSA,1991-04-03,1.861111044883728
|
||
|
|
CMCSA,1991-04-04,1.9166669845581055
|
||
|
|
CMCSA,1991-04-05,1.9166669845581055
|
||
|
|
CMCSA,1991-04-08,1.944443941116333
|
||
|
|
CMCSA,1991-04-09,1.888888955116272
|
||
|
|
CMCSA,1991-04-10,1.8472219705581665
|
||
|
|
CMCSA,1991-04-11,1.875
|
||
|
|
CMCSA,1991-04-12,1.861111044883728
|
||
|
|
CMCSA,1991-04-15,1.8333330154418945
|
||
|
|
CMCSA,1991-04-16,1.9027780294418335
|
||
|
|
CMCSA,1991-04-17,1.9166669845581055
|
||
|
|
CMCSA,1991-04-18,1.930556058883667
|
||
|
|
CMCSA,1991-04-19,1.9166669845581055
|
||
|
|
CMCSA,1991-04-22,1.861111044883728
|
||
|
|
CMCSA,1991-04-23,1.888888955116272
|
||
|
|
CMCSA,1991-04-24,1.861111044883728
|
||
|
|
CMCSA,1991-04-25,1.875
|
||
|
|
CMCSA,1991-04-26,1.8472219705581665
|
||
|
|
CMCSA,1991-04-29,1.8333330154418945
|
||
|
|
CMCSA,1991-04-30,1.861111044883728
|
||
|
|
CMCSA,1991-05-01,1.861111044883728
|
||
|
|
CMCSA,1991-05-02,1.888888955116272
|
||
|
|
CMCSA,1991-05-03,1.875
|
||
|
|
CMCSA,1991-05-06,1.875
|
||
|
|
CMCSA,1991-05-07,1.8333330154418945
|
||
|
|
CMCSA,1991-05-08,1.875
|
||
|
|
CMCSA,1991-05-09,1.888888955116272
|
||
|
|
CMCSA,1991-05-10,1.888888955116272
|
||
|
|
CMCSA,1991-05-13,1.888888955116272
|
||
|
|
CMCSA,1991-05-14,1.875
|
||
|
|
CMCSA,1991-05-15,1.819443941116333
|
||
|
|
CMCSA,1991-05-16,1.805556058883667
|
||
|
|
CMCSA,1991-05-17,1.8472219705581665
|
||
|
|
CMCSA,1991-05-20,1.8333330154418945
|
||
|
|
CMCSA,1991-05-21,1.819443941116333
|
||
|
|
CMCSA,1991-05-22,1.819443941116333
|
||
|
|
CMCSA,1991-05-23,1.805556058883667
|
||
|
|
CMCSA,1991-05-24,1.8333330154418945
|
||
|
|
CMCSA,1991-05-28,1.8472219705581665
|
||
|
|
CMCSA,1991-05-29,1.8333330154418945
|
||
|
|
CMCSA,1991-05-30,1.819443941116333
|
||
|
|
CMCSA,1991-05-31,1.819443941116333
|
||
|
|
CMCSA,1991-06-03,1.805556058883667
|
||
|
|
CMCSA,1991-06-04,1.8333330154418945
|
||
|
|
CMCSA,1991-06-05,1.805556058883667
|
||
|
|
CMCSA,1991-06-06,1.7916669845581055
|
||
|
|
CMCSA,1991-06-07,1.763888955116272
|
||
|
|
CMCSA,1991-06-10,1.7083330154418945
|
||
|
|
CMCSA,1991-06-11,1.763888955116272
|
||
|
|
CMCSA,1991-06-12,1.75
|
||
|
|
CMCSA,1991-06-13,1.7222219705581665
|
||
|
|
CMCSA,1991-06-14,1.736111044883728
|
||
|
|
CMCSA,1991-06-17,1.680556058883667
|
||
|
|
CMCSA,1991-06-18,1.6666669845581055
|
||
|
|
CMCSA,1991-06-19,1.625
|
||
|
|
CMCSA,1991-06-20,1.611111044883728
|
||
|
|
CMCSA,1991-06-21,1.6527780294418335
|
||
|
|
CMCSA,1991-06-24,1.5972219705581665
|
||
|
|
CMCSA,1991-06-25,1.5277780294418335
|
||
|
|
CMCSA,1991-06-26,1.5277780294418335
|
||
|
|
CMCSA,1991-06-27,1.638888955116272
|
||
|
|
CMCSA,1991-06-28,1.5972219705581665
|
||
|
|
CMCSA,1991-07-01,1.611111044883728
|
||
|
|
CMCSA,1991-07-02,1.611111044883728
|
||
|
|
CMCSA,1991-07-03,1.5972219705581665
|
||
|
|
CMCSA,1991-07-05,1.555556058883667
|
||
|
|
CMCSA,1991-07-08,1.5416669845581055
|
||
|
|
CMCSA,1991-07-09,1.569443941116333
|
||
|
|
CMCSA,1991-07-10,1.569443941116333
|
||
|
|
CMCSA,1991-07-11,1.5972219705581665
|
||
|
|
CMCSA,1991-07-12,1.625
|
||
|
|
CMCSA,1991-07-15,1.6666669845581055
|
||
|
|
CMCSA,1991-07-16,1.6666669845581055
|
||
|
|
CMCSA,1991-07-17,1.638888955116272
|
||
|
|
CMCSA,1991-07-18,1.611111044883728
|
||
|
|
CMCSA,1991-07-19,1.625
|
||
|
|
CMCSA,1991-07-22,1.5972219705581665
|
||
|
|
CMCSA,1991-07-23,1.5833330154418945
|
||
|
|
CMCSA,1991-07-24,1.5972219705581665
|
||
|
|
CMCSA,1991-07-25,1.5833330154418945
|
||
|
|
CMCSA,1991-07-26,1.569443941116333
|
||
|
|
CMCSA,1991-07-29,1.5277780294418335
|
||
|
|
CMCSA,1991-07-30,1.569443941116333
|
||
|
|
CMCSA,1991-07-31,1.569443941116333
|
||
|
|
CMCSA,1991-08-01,1.5416669845581055
|
||
|
|
CMCSA,1991-08-02,1.5416669845581055
|
||
|
|
CMCSA,1991-08-05,1.5277780294418335
|
||
|
|
CMCSA,1991-08-06,1.5277780294418335
|
||
|
|
CMCSA,1991-08-07,1.5416669845581055
|
||
|
|
CMCSA,1991-08-08,1.555556058883667
|
||
|
|
CMCSA,1991-08-09,1.5416669845581055
|
||
|
|
CMCSA,1991-08-12,1.5277780294418335
|
||
|
|
CMCSA,1991-08-13,1.5277780294418335
|
||
|
|
CMCSA,1991-08-14,1.5277780294418335
|
||
|
|
CMCSA,1991-08-15,1.513888955116272
|
||
|
|
CMCSA,1991-08-16,1.486111044883728
|
||
|
|
CMCSA,1991-08-19,1.430556058883667
|
||
|
|
CMCSA,1991-08-20,1.4166669845581055
|
||
|
|
CMCSA,1991-08-21,1.4583330154418945
|
||
|
|
CMCSA,1991-08-22,1.486111044883728
|
||
|
|
CMCSA,1991-08-23,1.5277780294418335
|
||
|
|
CMCSA,1991-08-26,1.5277780294418335
|
||
|
|
CMCSA,1991-08-27,1.5277780294418335
|
||
|
|
CMCSA,1991-08-28,1.5
|
||
|
|
CMCSA,1991-08-29,1.5277780294418335
|
||
|
|
CMCSA,1991-08-30,1.5277780294418335
|
||
|
|
CMCSA,1991-09-03,1.5416669845581055
|
||
|
|
CMCSA,1991-09-04,1.5416669845581055
|
||
|
|
CMCSA,1991-09-05,1.5277780294418335
|
||
|
|
CMCSA,1991-09-06,1.5416669845581055
|
||
|
|
CMCSA,1991-09-09,1.555556058883667
|
||
|
|
CMCSA,1991-09-10,1.5416669845581055
|
||
|
|
CMCSA,1991-09-11,1.5833330154418945
|
||
|
|
CMCSA,1991-09-12,1.6666669845581055
|
||
|
|
CMCSA,1991-09-13,1.6666669845581055
|
||
|
|
CMCSA,1991-09-16,1.680556058883667
|
||
|
|
CMCSA,1991-09-17,1.6527780294418335
|
||
|
|
CMCSA,1991-09-18,1.6666669845581055
|
||
|
|
CMCSA,1991-09-19,1.680556058883667
|
||
|
|
CMCSA,1991-09-20,1.805556058883667
|
||
|
|
CMCSA,1991-09-23,2.0
|
||
|
|
CMCSA,1991-09-24,1.9027780294418335
|
||
|
|
CMCSA,1991-09-25,1.805556058883667
|
||
|
|
CMCSA,1991-09-26,1.7916669845581055
|
||
|
|
CMCSA,1991-09-27,1.7777780294418335
|
||
|
|
CMCSA,1991-09-30,1.7777780294418335
|
||
|
|
CMCSA,1991-10-01,1.7777780294418335
|
||
|
|
CMCSA,1991-10-02,1.75
|
||
|
|
CMCSA,1991-10-03,1.7777780294418335
|
||
|
|
CMCSA,1991-10-04,1.7916669845581055
|
||
|
|
CMCSA,1991-10-07,1.7222219705581665
|
||
|
|
CMCSA,1991-10-08,1.7777780294418335
|
||
|
|
CMCSA,1991-10-09,1.7222219705581665
|
||
|
|
CMCSA,1991-10-10,1.805556058883667
|
||
|
|
CMCSA,1991-10-11,1.7777780294418335
|
||
|
|
CMCSA,1991-10-14,1.8333330154418945
|
||
|
|
CMCSA,1991-10-15,1.930556058883667
|
||
|
|
CMCSA,1991-10-16,1.930556058883667
|
||
|
|
CMCSA,1991-10-17,1.9166669845581055
|
||
|
|
CMCSA,1991-10-18,1.888888955116272
|
||
|
|
CMCSA,1991-10-21,1.8333330154418945
|
||
|
|
CMCSA,1991-10-22,1.819443941116333
|
||
|
|
CMCSA,1991-10-23,1.875
|
||
|
|
CMCSA,1991-10-24,1.8333330154418945
|
||
|
|
CMCSA,1991-10-25,1.7916669845581055
|
||
|
|
CMCSA,1991-10-28,1.7916669845581055
|
||
|
|
CMCSA,1991-10-29,1.7916669845581055
|
||
|
|
CMCSA,1991-10-30,1.8333330154418945
|
||
|
|
CMCSA,1991-10-31,1.8333330154418945
|
||
|
|
CMCSA,1991-11-01,1.861111044883728
|
||
|
|
CMCSA,1991-11-04,1.8472219705581665
|
||
|
|
CMCSA,1991-11-05,1.861111044883728
|
||
|
|
CMCSA,1991-11-06,1.861111044883728
|
||
|
|
CMCSA,1991-11-07,1.8472219705581665
|
||
|
|
CMCSA,1991-11-08,1.8472219705581665
|
||
|
|
CMCSA,1991-11-11,1.875
|
||
|
|
CMCSA,1991-11-12,1.9166669845581055
|
||
|
|
CMCSA,1991-11-13,1.986111044883728
|
||
|
|
CMCSA,1991-11-14,2.0
|
||
|
|
CMCSA,1991-11-15,1.819443941116333
|
||
|
|
CMCSA,1991-11-18,1.8472219705581665
|
||
|
|
CMCSA,1991-11-19,1.763888955116272
|
||
|
|
CMCSA,1991-11-20,1.805556058883667
|
||
|
|
CMCSA,1991-11-21,1.736111044883728
|
||
|
|
CMCSA,1991-11-22,1.75
|
||
|
|
CMCSA,1991-11-25,1.75
|
||
|
|
CMCSA,1991-11-26,1.75
|
||
|
|
CMCSA,1991-11-27,1.736111044883728
|
||
|
|
CMCSA,1991-11-29,1.7222219705581665
|
||
|
|
CMCSA,1991-12-02,1.736111044883728
|
||
|
|
CMCSA,1991-12-03,1.75
|
||
|
|
CMCSA,1991-12-04,1.7222219705581665
|
||
|
|
CMCSA,1991-12-05,1.6666669845581055
|
||
|
|
CMCSA,1991-12-06,1.625
|
||
|
|
CMCSA,1991-12-09,1.638888955116272
|
||
|
|
CMCSA,1991-12-10,1.638888955116272
|
||
|
|
CMCSA,1991-12-11,1.625
|
||
|
|
CMCSA,1991-12-12,1.7222219705581665
|
||
|
|
CMCSA,1991-12-13,1.7916669845581055
|
||
|
|
CMCSA,1991-12-16,1.7777780294418335
|
||
|
|
CMCSA,1991-12-17,1.763888955116272
|
||
|
|
CMCSA,1991-12-18,1.7222219705581665
|
||
|
|
CMCSA,1991-12-19,1.680556058883667
|
||
|
|
CMCSA,1991-12-20,1.6666669845581055
|
||
|
|
CMCSA,1991-12-23,1.6527780294418335
|
||
|
|
CMCSA,1991-12-24,1.7916669845581055
|
||
|
|
CMCSA,1991-12-26,1.819443941116333
|
||
|
|
CMCSA,1991-12-27,1.8472219705581665
|
||
|
|
CMCSA,1991-12-30,1.888888955116272
|
||
|
|
CMCSA,1991-12-31,1.861111044883728
|
||
|
|
CMCSA,1992-01-02,1.8333330154418945
|
||
|
|
CMCSA,1992-01-03,1.819443941116333
|
||
|
|
CMCSA,1992-01-06,1.8333330154418945
|
||
|
|
CMCSA,1992-01-07,1.875
|
||
|
|
CMCSA,1992-01-08,1.9166669845581055
|
||
|
|
CMCSA,1992-01-09,1.930556058883667
|
||
|
|
CMCSA,1992-01-10,1.9583330154418945
|
||
|
|
CMCSA,1992-01-13,1.944443941116333
|
||
|
|
CMCSA,1992-01-14,2.027777910232544
|
||
|
|
CMCSA,1992-01-15,1.9722219705581665
|
||
|
|
CMCSA,1992-01-16,1.9722219705581665
|
||
|
|
CMCSA,1992-01-17,1.875
|
||
|
|
CMCSA,1992-01-20,1.861111044883728
|
||
|
|
CMCSA,1992-01-21,1.805556058883667
|
||
|
|
CMCSA,1992-01-22,1.861111044883728
|
||
|
|
CMCSA,1992-01-23,1.8333330154418945
|
||
|
|
CMCSA,1992-01-24,1.805556058883667
|
||
|
|
CMCSA,1992-01-27,1.805556058883667
|
||
|
|
CMCSA,1992-01-28,1.861111044883728
|
||
|
|
CMCSA,1992-01-29,1.8472219705581665
|
||
|
|
CMCSA,1992-01-30,1.819443941116333
|
||
|
|
CMCSA,1992-01-31,1.75
|
||
|
|
CMCSA,1992-02-03,1.75
|
||
|
|
CMCSA,1992-02-04,1.7222219705581665
|
||
|
|
CMCSA,1992-02-05,1.736111044883728
|
||
|
|
CMCSA,1992-02-06,1.680556058883667
|
||
|
|
CMCSA,1992-02-07,1.6527780294418335
|
||
|
|
CMCSA,1992-02-10,1.680556058883667
|
||
|
|
CMCSA,1992-02-11,1.7222219705581665
|
||
|
|
CMCSA,1992-02-12,1.805556058883667
|
||
|
|
CMCSA,1992-02-13,1.763888955116272
|
||
|
|
CMCSA,1992-02-14,1.75
|
||
|
|
CMCSA,1992-02-18,1.7083330154418945
|
||
|
|
CMCSA,1992-02-19,1.75
|
||
|
|
CMCSA,1992-02-20,1.805556058883667
|
||
|
|
CMCSA,1992-02-21,1.763888955116272
|
||
|
|
CMCSA,1992-02-24,1.763888955116272
|
||
|
|
CMCSA,1992-02-25,1.763888955116272
|
||
|
|
CMCSA,1992-02-26,1.7777780294418335
|
||
|
|
CMCSA,1992-02-27,1.7777780294418335
|
||
|
|
CMCSA,1992-02-28,1.7777780294418335
|
||
|
|
CMCSA,1992-03-02,1.75
|
||
|
|
CMCSA,1992-03-03,1.763888955116272
|
||
|
|
CMCSA,1992-03-04,1.763888955116272
|
||
|
|
CMCSA,1992-03-05,1.763888955116272
|
||
|
|
CMCSA,1992-03-06,1.763888955116272
|
||
|
|
CMCSA,1992-03-09,1.736111044883728
|
||
|
|
CMCSA,1992-03-10,1.7083330154418945
|
||
|
|
CMCSA,1992-03-11,1.6666669845581055
|
||
|
|
CMCSA,1992-03-12,1.6666669845581055
|
||
|
|
CMCSA,1992-03-13,1.6666669845581055
|
||
|
|
CMCSA,1992-03-16,1.6666669845581055
|
||
|
|
CMCSA,1992-03-17,1.638888955116272
|
||
|
|
CMCSA,1992-03-18,1.694443941116333
|
||
|
|
CMCSA,1992-03-19,1.736111044883728
|
||
|
|
CMCSA,1992-03-20,1.7083330154418945
|
||
|
|
CMCSA,1992-03-23,1.7083330154418945
|
||
|
|
CMCSA,1992-03-24,1.6666669845581055
|
||
|
|
CMCSA,1992-03-25,1.6666669845581055
|
||
|
|
CMCSA,1992-03-26,1.6666669845581055
|
||
|
|
CMCSA,1992-03-27,1.611111044883728
|
||
|
|
CMCSA,1992-03-30,1.5833330154418945
|
||
|
|
CMCSA,1992-03-31,1.5972219705581665
|
||
|
|
CMCSA,1992-04-01,1.569443941116333
|
||
|
|
CMCSA,1992-04-02,1.680556058883667
|
||
|
|
CMCSA,1992-04-03,1.7083330154418945
|
||
|
|
CMCSA,1992-04-06,1.7222219705581665
|
||
|
|
CMCSA,1992-04-07,1.694443941116333
|
||
|
|
CMCSA,1992-04-08,1.625
|
||
|
|
CMCSA,1992-04-09,1.7222219705581665
|
||
|
|
CMCSA,1992-04-10,1.680556058883667
|
||
|
|
CMCSA,1992-04-13,1.7083330154418945
|
||
|
|
CMCSA,1992-04-14,1.7222219705581665
|
||
|
|
CMCSA,1992-04-15,1.763888955116272
|
||
|
|
CMCSA,1992-04-16,1.75
|
||
|
|
CMCSA,1992-04-20,1.6527780294418335
|
||
|
|
CMCSA,1992-04-21,1.6666669845581055
|
||
|
|
CMCSA,1992-04-22,1.7083330154418945
|
||
|
|
CMCSA,1992-04-23,1.6666669845581055
|
||
|
|
CMCSA,1992-04-24,1.680556058883667
|
||
|
|
CMCSA,1992-04-27,1.694443941116333
|
||
|
|
CMCSA,1992-04-28,1.694443941116333
|
||
|
|
CMCSA,1992-04-29,1.680556058883667
|
||
|
|
CMCSA,1992-04-30,1.694443941116333
|
||
|
|
CMCSA,1992-05-01,1.694443941116333
|
||
|
|
CMCSA,1992-05-04,1.694443941116333
|
||
|
|
CMCSA,1992-05-05,1.736111044883728
|
||
|
|
CMCSA,1992-05-06,1.736111044883728
|
||
|
|
CMCSA,1992-05-07,1.763888955116272
|
||
|
|
CMCSA,1992-05-08,1.736111044883728
|
||
|
|
CMCSA,1992-05-11,1.75
|
||
|
|
CMCSA,1992-05-12,1.7777780294418335
|
||
|
|
CMCSA,1992-05-13,1.7777780294418335
|
||
|
|
CMCSA,1992-05-14,1.736111044883728
|
||
|
|
CMCSA,1992-05-15,1.736111044883728
|
||
|
|
CMCSA,1992-05-18,1.736111044883728
|
||
|
|
CMCSA,1992-05-19,1.75
|
||
|
|
CMCSA,1992-05-20,1.7916669845581055
|
||
|
|
CMCSA,1992-05-21,1.805556058883667
|
||
|
|
CMCSA,1992-05-22,1.888888955116272
|
||
|
|
CMCSA,1992-05-26,1.875
|
||
|
|
CMCSA,1992-05-27,1.8472219705581665
|
||
|
|
CMCSA,1992-05-28,1.8472219705581665
|
||
|
|
CMCSA,1992-05-29,1.875
|
||
|
|
CMCSA,1992-06-01,1.888888955116272
|
||
|
|
CMCSA,1992-06-02,1.875
|
||
|
|
CMCSA,1992-06-03,1.888888955116272
|
||
|
|
CMCSA,1992-06-04,1.888888955116272
|
||
|
|
CMCSA,1992-06-05,1.875
|
||
|
|
CMCSA,1992-06-08,1.888888955116272
|
||
|
|
CMCSA,1992-06-09,1.861111044883728
|
||
|
|
CMCSA,1992-06-10,1.7916669845581055
|
||
|
|
CMCSA,1992-06-11,1.7222219705581665
|
||
|
|
CMCSA,1992-06-12,1.7916669845581055
|
||
|
|
CMCSA,1992-06-15,1.7916669845581055
|
||
|
|
CMCSA,1992-06-16,1.805556058883667
|
||
|
|
CMCSA,1992-06-17,1.7916669845581055
|
||
|
|
CMCSA,1992-06-18,1.7916669845581055
|
||
|
|
CMCSA,1992-06-19,1.888888955116272
|
||
|
|
CMCSA,1992-06-22,1.9722219705581665
|
||
|
|
CMCSA,1992-06-23,1.9722219705581665
|
||
|
|
CMCSA,1992-06-24,1.9722219705581665
|
||
|
|
CMCSA,1992-06-25,1.9722219705581665
|
||
|
|
CMCSA,1992-06-26,1.9027780294418335
|
||
|
|
CMCSA,1992-06-29,1.9166669845581055
|
||
|
|
CMCSA,1992-06-30,1.944443941116333
|
||
|
|
CMCSA,1992-07-01,2.0
|
||
|
|
CMCSA,1992-07-02,2.0
|
||
|
|
CMCSA,1992-07-06,2.055556058883667
|
||
|
|
CMCSA,1992-07-07,2.055556058883667
|
||
|
|
CMCSA,1992-07-08,2.0833330154418945
|
||
|
|
CMCSA,1992-07-09,2.0833330154418945
|
||
|
|
CMCSA,1992-07-10,2.1111109256744385
|
||
|
|
CMCSA,1992-07-13,2.0138890743255615
|
||
|
|
CMCSA,1992-07-14,2.055556058883667
|
||
|
|
CMCSA,1992-07-15,2.0833330154418945
|
||
|
|
CMCSA,1992-07-16,2.097222089767456
|
||
|
|
CMCSA,1992-07-17,2.097222089767456
|
||
|
|
CMCSA,1992-07-20,2.0833330154418945
|
||
|
|
CMCSA,1992-07-21,2.0833330154418945
|
||
|
|
CMCSA,1992-07-22,2.027777910232544
|
||
|
|
CMCSA,1992-07-23,2.0138890743255615
|
||
|
|
CMCSA,1992-07-24,1.9722219705581665
|
||
|
|
CMCSA,1992-07-27,1.9166669845581055
|
||
|
|
CMCSA,1992-07-28,1.944443941116333
|
||
|
|
CMCSA,1992-07-29,1.875
|
||
|
|
CMCSA,1992-07-30,1.8472219705581665
|
||
|
|
CMCSA,1992-07-31,1.7916669845581055
|
||
|
|
CMCSA,1992-08-03,1.8333330154418945
|
||
|
|
CMCSA,1992-08-04,1.861111044883728
|
||
|
|
CMCSA,1992-08-05,1.8333330154418945
|
||
|
|
CMCSA,1992-08-06,1.8333330154418945
|
||
|
|
CMCSA,1992-08-07,1.8333330154418945
|
||
|
|
CMCSA,1992-08-10,1.819443941116333
|
||
|
|
CMCSA,1992-08-11,1.819443941116333
|
||
|
|
CMCSA,1992-08-12,1.819443941116333
|
||
|
|
CMCSA,1992-08-13,1.888888955116272
|
||
|
|
CMCSA,1992-08-14,1.861111044883728
|
||
|
|
CMCSA,1992-08-17,1.8472219705581665
|
||
|
|
CMCSA,1992-08-18,1.8333330154418945
|
||
|
|
CMCSA,1992-08-19,1.819443941116333
|
||
|
|
CMCSA,1992-08-20,1.819443941116333
|
||
|
|
CMCSA,1992-08-21,1.8333330154418945
|
||
|
|
CMCSA,1992-08-24,1.75
|
||
|
|
CMCSA,1992-08-25,1.75
|
||
|
|
CMCSA,1992-08-26,1.7777780294418335
|
||
|
|
CMCSA,1992-08-27,1.75
|
||
|
|
CMCSA,1992-08-28,1.7222219705581665
|
||
|
|
CMCSA,1992-08-31,1.7222219705581665
|
||
|
|
CMCSA,1992-09-01,1.7083330154418945
|
||
|
|
CMCSA,1992-09-02,1.694443941116333
|
||
|
|
CMCSA,1992-09-03,1.7083330154418945
|
||
|
|
CMCSA,1992-09-04,1.6527780294418335
|
||
|
|
CMCSA,1992-09-08,1.6666669845581055
|
||
|
|
CMCSA,1992-09-09,1.7083330154418945
|
||
|
|
CMCSA,1992-09-10,1.861111044883728
|
||
|
|
CMCSA,1992-09-11,1.875
|
||
|
|
CMCSA,1992-09-14,1.875
|
||
|
|
CMCSA,1992-09-15,1.8472219705581665
|
||
|
|
CMCSA,1992-09-16,1.8333330154418945
|
||
|
|
CMCSA,1992-09-17,1.8472219705581665
|
||
|
|
CMCSA,1992-09-18,1.861111044883728
|
||
|
|
CMCSA,1992-09-21,1.875
|
||
|
|
CMCSA,1992-09-22,1.805556058883667
|
||
|
|
CMCSA,1992-09-23,1.8472219705581665
|
||
|
|
CMCSA,1992-09-24,1.8333330154418945
|
||
|
|
CMCSA,1992-09-25,1.7777780294418335
|
||
|
|
CMCSA,1992-09-28,1.75
|
||
|
|
CMCSA,1992-09-29,1.736111044883728
|
||
|
|
CMCSA,1992-09-30,1.7777780294418335
|
||
|
|
CMCSA,1992-10-01,1.7777780294418335
|
||
|
|
CMCSA,1992-10-02,1.75
|
||
|
|
CMCSA,1992-10-05,1.6527780294418335
|
||
|
|
CMCSA,1992-10-06,1.6666669845581055
|
||
|
|
CMCSA,1992-10-07,1.6666669845581055
|
||
|
|
CMCSA,1992-10-08,1.625
|
||
|
|
CMCSA,1992-10-09,1.625
|
||
|
|
CMCSA,1992-10-12,1.638888955116272
|
||
|
|
CMCSA,1992-10-13,1.6666669845581055
|
||
|
|
CMCSA,1992-10-14,1.680556058883667
|
||
|
|
CMCSA,1992-10-15,1.638888955116272
|
||
|
|
CMCSA,1992-10-16,1.6527780294418335
|
||
|
|
CMCSA,1992-10-19,1.5277780294418335
|
||
|
|
CMCSA,1992-10-20,1.5277780294418335
|
||
|
|
CMCSA,1992-10-21,1.5277780294418335
|
||
|
|
CMCSA,1992-10-22,1.569443941116333
|
||
|
|
CMCSA,1992-10-23,1.5972219705581665
|
||
|
|
CMCSA,1992-10-26,1.555556058883667
|
||
|
|
CMCSA,1992-10-27,1.569443941116333
|
||
|
|
CMCSA,1992-10-28,1.569443941116333
|
||
|
|
CMCSA,1992-10-29,1.5833330154418945
|
||
|
|
CMCSA,1992-10-30,1.5277780294418335
|
||
|
|
CMCSA,1992-11-02,1.5833330154418945
|
||
|
|
CMCSA,1992-11-03,1.5972219705581665
|
||
|
|
CMCSA,1992-11-04,1.7222219705581665
|
||
|
|
CMCSA,1992-11-05,1.736111044883728
|
||
|
|
CMCSA,1992-11-06,1.736111044883728
|
||
|
|
CMCSA,1992-11-09,1.736111044883728
|
||
|
|
CMCSA,1992-11-10,1.763888955116272
|
||
|
|
CMCSA,1992-11-11,1.8333330154418945
|
||
|
|
CMCSA,1992-11-12,1.8472219705581665
|
||
|
|
CMCSA,1992-11-13,1.888888955116272
|
||
|
|
CMCSA,1992-11-16,1.8472219705581665
|
||
|
|
CMCSA,1992-11-17,1.875
|
||
|
|
CMCSA,1992-11-18,1.861111044883728
|
||
|
|
CMCSA,1992-11-19,1.9166669845581055
|
||
|
|
CMCSA,1992-11-20,2.0
|
||
|
|
CMCSA,1992-11-23,1.986111044883728
|
||
|
|
CMCSA,1992-11-24,2.0138890743255615
|
||
|
|
CMCSA,1992-11-25,2.0138890743255615
|
||
|
|
CMCSA,1992-11-27,2.0
|
||
|
|
CMCSA,1992-11-30,1.9583330154418945
|
||
|
|
CMCSA,1992-12-01,1.9722219705581665
|
||
|
|
CMCSA,1992-12-02,1.9722219705581665
|
||
|
|
CMCSA,1992-12-03,2.0
|
||
|
|
CMCSA,1992-12-04,2.0138890743255615
|
||
|
|
CMCSA,1992-12-07,2.027777910232544
|
||
|
|
CMCSA,1992-12-08,2.0833330154418945
|
||
|
|
CMCSA,1992-12-09,2.097222089767456
|
||
|
|
CMCSA,1992-12-10,2.069443941116333
|
||
|
|
CMCSA,1992-12-11,2.125
|
||
|
|
CMCSA,1992-12-14,2.0833330154418945
|
||
|
|
CMCSA,1992-12-15,2.0833330154418945
|
||
|
|
CMCSA,1992-12-16,2.0833330154418945
|
||
|
|
CMCSA,1992-12-17,2.1111109256744385
|
||
|
|
CMCSA,1992-12-18,2.180556058883667
|
||
|
|
CMCSA,1992-12-21,2.180556058883667
|
||
|
|
CMCSA,1992-12-22,2.1666669845581055
|
||
|
|
CMCSA,1992-12-23,2.1666669845581055
|
||
|
|
CMCSA,1992-12-24,2.180556058883667
|
||
|
|
CMCSA,1992-12-28,2.1666669845581055
|
||
|
|
CMCSA,1992-12-29,2.1666669845581055
|
||
|
|
CMCSA,1992-12-30,2.1666669845581055
|
||
|
|
CMCSA,1992-12-31,2.152777910232544
|
||
|
|
CMCSA,1993-01-04,2.152777910232544
|
||
|
|
CMCSA,1993-01-05,2.152777910232544
|
||
|
|
CMCSA,1993-01-06,2.222222089767456
|
||
|
|
CMCSA,1993-01-07,2.2083330154418945
|
||
|
|
CMCSA,1993-01-08,2.180556058883667
|
||
|
|
CMCSA,1993-01-11,2.1666669845581055
|
||
|
|
CMCSA,1993-01-12,2.194443941116333
|
||
|
|
CMCSA,1993-01-13,2.194443941116333
|
||
|
|
CMCSA,1993-01-14,2.3888890743255615
|
||
|
|
CMCSA,1993-01-15,2.472222089767456
|
||
|
|
CMCSA,1993-01-18,2.4583330154418945
|
||
|
|
CMCSA,1993-01-19,2.5
|
||
|
|
CMCSA,1993-01-20,2.472222089767456
|
||
|
|
CMCSA,1993-01-21,2.444443941116333
|
||
|
|
CMCSA,1993-01-22,2.3611109256744385
|
||
|
|
CMCSA,1993-01-25,2.430556058883667
|
||
|
|
CMCSA,1993-01-26,2.4583330154418945
|
||
|
|
CMCSA,1993-01-27,2.430556058883667
|
||
|
|
CMCSA,1993-01-28,2.3888890743255615
|
||
|
|
CMCSA,1993-01-29,2.277777910232544
|
||
|
|
CMCSA,1993-02-01,2.277777910232544
|
||
|
|
CMCSA,1993-02-02,2.347222089767456
|
||
|
|
CMCSA,1993-02-03,2.319443941116333
|
||
|
|
CMCSA,1993-02-04,2.25
|
||
|
|
CMCSA,1993-02-05,2.347222089767456
|
||
|
|
CMCSA,1993-02-08,2.375
|
||
|
|
CMCSA,1993-02-09,2.4166669845581055
|
||
|
|
CMCSA,1993-02-10,2.555556058883667
|
||
|
|
CMCSA,1993-02-11,2.5416669845581055
|
||
|
|
CMCSA,1993-02-12,2.472222089767456
|
||
|
|
CMCSA,1993-02-16,2.347222089767456
|
||
|
|
CMCSA,1993-02-17,2.319443941116333
|
||
|
|
CMCSA,1993-02-18,2.375
|
||
|
|
CMCSA,1993-02-19,2.3888890743255615
|
||
|
|
CMCSA,1993-02-22,2.4583330154418945
|
||
|
|
CMCSA,1993-02-23,2.472222089767456
|
||
|
|
CMCSA,1993-02-24,2.444443941116333
|
||
|
|
CMCSA,1993-02-25,2.444443941116333
|
||
|
|
CMCSA,1993-02-26,2.5138890743255615
|
||
|
|
CMCSA,1993-03-01,2.555556058883667
|
||
|
|
CMCSA,1993-03-02,2.625
|
||
|
|
CMCSA,1993-03-03,2.7083330154418945
|
||
|
|
CMCSA,1993-03-04,2.777777910232544
|
||
|
|
CMCSA,1993-03-05,2.722222089767456
|
||
|
|
CMCSA,1993-03-08,2.7361109256744385
|
||
|
|
CMCSA,1993-03-09,2.722222089767456
|
||
|
|
CMCSA,1993-03-10,2.694443941116333
|
||
|
|
CMCSA,1993-03-11,2.597222089767456
|
||
|
|
CMCSA,1993-03-12,2.597222089767456
|
||
|
|
CMCSA,1993-03-15,2.555556058883667
|
||
|
|
CMCSA,1993-03-16,2.6666669845581055
|
||
|
|
CMCSA,1993-03-17,2.722222089767456
|
||
|
|
CMCSA,1993-03-18,2.75
|
||
|
|
CMCSA,1993-03-19,2.75
|
||
|
|
CMCSA,1993-03-22,2.652777910232544
|
||
|
|
CMCSA,1993-03-23,2.527777910232544
|
||
|
|
CMCSA,1993-03-24,2.444443941116333
|
||
|
|
CMCSA,1993-03-25,2.4166669845581055
|
||
|
|
CMCSA,1993-03-26,2.5
|
||
|
|
CMCSA,1993-03-29,2.527777910232544
|
||
|
|
CMCSA,1993-03-30,2.555556058883667
|
||
|
|
CMCSA,1993-03-31,2.597222089767456
|
||
|
|
CMCSA,1993-04-01,2.319443941116333
|
||
|
|
CMCSA,1993-04-02,1.9722219705581665
|
||
|
|
CMCSA,1993-04-05,2.069443941116333
|
||
|
|
CMCSA,1993-04-06,1.986111044883728
|
||
|
|
CMCSA,1993-04-07,2.027777910232544
|
||
|
|
CMCSA,1993-04-08,1.9722219705581665
|
||
|
|
CMCSA,1993-04-12,2.055556058883667
|
||
|
|
CMCSA,1993-04-13,2.152777910232544
|
||
|
|
CMCSA,1993-04-14,2.2083330154418945
|
||
|
|
CMCSA,1993-04-15,2.194443941116333
|
||
|
|
CMCSA,1993-04-16,2.069443941116333
|
||
|
|
CMCSA,1993-04-19,2.055556058883667
|
||
|
|
CMCSA,1993-04-20,1.986111044883728
|
||
|
|
CMCSA,1993-04-21,2.0138890743255615
|
||
|
|
CMCSA,1993-04-22,2.0833330154418945
|
||
|
|
CMCSA,1993-04-23,2.055556058883667
|
||
|
|
CMCSA,1993-04-26,2.097222089767456
|
||
|
|
CMCSA,1993-04-27,2.1111109256744385
|
||
|
|
CMCSA,1993-04-28,2.180556058883667
|
||
|
|
CMCSA,1993-04-29,2.125
|
||
|
|
CMCSA,1993-04-30,2.0138890743255615
|
||
|
|
CMCSA,1993-05-03,2.055556058883667
|
||
|
|
CMCSA,1993-05-04,2.2916669845581055
|
||
|
|
CMCSA,1993-05-05,2.152777910232544
|
||
|
|
CMCSA,1993-05-06,2.069443941116333
|
||
|
|
CMCSA,1993-05-07,2.0416669845581055
|
||
|
|
CMCSA,1993-05-10,2.0416669845581055
|
||
|
|
CMCSA,1993-05-11,2.055556058883667
|
||
|
|
CMCSA,1993-05-12,2.097222089767456
|
||
|
|
CMCSA,1993-05-13,2.0138890743255615
|
||
|
|
CMCSA,1993-05-14,2.0
|
||
|
|
CMCSA,1993-05-17,2.097222089767456
|
||
|
|
CMCSA,1993-05-18,2.125
|
||
|
|
CMCSA,1993-05-19,2.152777910232544
|
||
|
|
CMCSA,1993-05-20,2.25
|
||
|
|
CMCSA,1993-05-21,2.180556058883667
|
||
|
|
CMCSA,1993-05-24,2.277777910232544
|
||
|
|
CMCSA,1993-05-25,2.347222089767456
|
||
|
|
CMCSA,1993-05-26,2.402777910232544
|
||
|
|
CMCSA,1993-05-27,2.4166669845581055
|
||
|
|
CMCSA,1993-05-28,2.375
|
||
|
|
CMCSA,1993-06-01,2.402777910232544
|
||
|
|
CMCSA,1993-06-02,2.4583330154418945
|
||
|
|
CMCSA,1993-06-03,2.527777910232544
|
||
|
|
CMCSA,1993-06-04,2.625
|
||
|
|
CMCSA,1993-06-07,2.527777910232544
|
||
|
|
CMCSA,1993-06-08,2.5138890743255615
|
||
|
|
CMCSA,1993-06-09,2.5138890743255615
|
||
|
|
CMCSA,1993-06-10,2.472222089767456
|
||
|
|
CMCSA,1993-06-11,2.555556058883667
|
||
|
|
CMCSA,1993-06-14,2.5138890743255615
|
||
|
|
CMCSA,1993-06-15,2.472222089767456
|
||
|
|
CMCSA,1993-06-16,2.4861109256744385
|
||
|
|
CMCSA,1993-06-17,2.5138890743255615
|
||
|
|
CMCSA,1993-06-18,2.5
|
||
|
|
CMCSA,1993-06-21,2.3888890743255615
|
||
|
|
CMCSA,1993-06-22,2.4166669845581055
|
||
|
|
CMCSA,1993-06-23,2.347222089767456
|
||
|
|
CMCSA,1993-06-24,2.402777910232544
|
||
|
|
CMCSA,1993-06-25,2.472222089767456
|
||
|
|
CMCSA,1993-06-28,2.472222089767456
|
||
|
|
CMCSA,1993-06-29,2.402777910232544
|
||
|
|
CMCSA,1993-06-30,2.444443941116333
|
||
|
|
CMCSA,1993-07-01,2.5138890743255615
|
||
|
|
CMCSA,1993-07-02,2.5
|
||
|
|
CMCSA,1993-07-06,2.527777910232544
|
||
|
|
CMCSA,1993-07-07,2.527777910232544
|
||
|
|
CMCSA,1993-07-08,2.5416669845581055
|
||
|
|
CMCSA,1993-07-09,2.555556058883667
|
||
|
|
CMCSA,1993-07-12,2.527777910232544
|
||
|
|
CMCSA,1993-07-13,2.652777910232544
|
||
|
|
CMCSA,1993-07-14,2.652777910232544
|
||
|
|
CMCSA,1993-07-15,2.652777910232544
|
||
|
|
CMCSA,1993-07-16,2.777777910232544
|
||
|
|
CMCSA,1993-07-19,2.722222089767456
|
||
|
|
CMCSA,1993-07-20,2.847222089767456
|
||
|
|
CMCSA,1993-07-21,2.7638890743255615
|
||
|
|
CMCSA,1993-07-22,2.6666669845581055
|
||
|
|
CMCSA,1993-07-23,2.6666669845581055
|
||
|
|
CMCSA,1993-07-26,2.722222089767456
|
||
|
|
CMCSA,1993-07-27,2.722222089767456
|
||
|
|
CMCSA,1993-07-28,2.722222089767456
|
||
|
|
CMCSA,1993-07-29,2.75
|
||
|
|
CMCSA,1993-07-30,2.7638890743255615
|
||
|
|
CMCSA,1993-08-02,2.777777910232544
|
||
|
|
CMCSA,1993-08-03,2.7638890743255615
|
||
|
|
CMCSA,1993-08-04,2.7638890743255615
|
||
|
|
CMCSA,1993-08-05,2.805556058883667
|
||
|
|
CMCSA,1993-08-06,2.7916669845581055
|
||
|
|
CMCSA,1993-08-09,2.722222089767456
|
||
|
|
CMCSA,1993-08-10,2.7361109256744385
|
||
|
|
CMCSA,1993-08-11,2.7916669845581055
|
||
|
|
CMCSA,1993-08-12,2.972222089767456
|
||
|
|
CMCSA,1993-08-13,3.0138890743255615
|
||
|
|
CMCSA,1993-08-16,3.2083330154418945
|
||
|
|
CMCSA,1993-08-17,3.2083330154418945
|
||
|
|
CMCSA,1993-08-18,3.25
|
||
|
|
CMCSA,1993-08-19,3.1388890743255615
|
||
|
|
CMCSA,1993-08-20,3.0833330154418945
|
||
|
|
CMCSA,1993-08-23,3.0833330154418945
|
||
|
|
CMCSA,1993-08-24,3.194443941116333
|
||
|
|
CMCSA,1993-08-25,3.2916669845581055
|
||
|
|
CMCSA,1993-08-26,3.347222089767456
|
||
|
|
CMCSA,1993-08-27,3.4583330154418945
|
||
|
|
CMCSA,1993-08-30,3.5416669845581055
|
||
|
|
CMCSA,1993-08-31,3.5
|
||
|
|
CMCSA,1993-09-01,3.4166669845581055
|
||
|
|
CMCSA,1993-09-02,3.4166669845581055
|
||
|
|
CMCSA,1993-09-03,3.375
|
||
|
|
CMCSA,1993-09-07,3.3611109256744385
|
||
|
|
CMCSA,1993-09-08,3.430556058883667
|
||
|
|
CMCSA,1993-09-09,3.430556058883667
|
||
|
|
CMCSA,1993-09-10,3.4166669845581055
|
||
|
|
CMCSA,1993-09-13,3.569443941116333
|
||
|
|
CMCSA,1993-09-14,3.4861109256744385
|
||
|
|
CMCSA,1993-09-15,3.402777910232544
|
||
|
|
CMCSA,1993-09-16,3.3611109256744385
|
||
|
|
CMCSA,1993-09-17,3.347222089767456
|
||
|
|
CMCSA,1993-09-20,3.2638890743255615
|
||
|
|
CMCSA,1993-09-21,3.2361109256744385
|
||
|
|
CMCSA,1993-09-22,3.4583330154418945
|
||
|
|
CMCSA,1993-09-23,3.5
|
||
|
|
CMCSA,1993-09-24,3.597222089767456
|
||
|
|
CMCSA,1993-09-27,3.597222089767456
|
||
|
|
CMCSA,1993-09-28,3.444443941116333
|
||
|
|
CMCSA,1993-09-29,3.4861109256744385
|
||
|
|
CMCSA,1993-09-30,3.4583330154418945
|
||
|
|
CMCSA,1993-10-01,3.4861109256744385
|
||
|
|
CMCSA,1993-10-04,3.6666669845581055
|
||
|
|
CMCSA,1993-10-05,3.7083330154418945
|
||
|
|
CMCSA,1993-10-06,3.652777910232544
|
||
|
|
CMCSA,1993-10-07,3.6111109256744385
|
||
|
|
CMCSA,1993-10-08,3.625
|
||
|
|
CMCSA,1993-10-11,3.819443941116333
|
||
|
|
CMCSA,1993-10-12,3.694443941116333
|
||
|
|
CMCSA,1993-10-13,4.402778148651123
|
||
|
|
CMCSA,1993-10-14,4.513888835906982
|
||
|
|
CMCSA,1993-10-15,4.347221851348877
|
||
|
|
CMCSA,1993-10-18,4.152778148651123
|
||
|
|
CMCSA,1993-10-19,4.0416669845581055
|
||
|
|
CMCSA,1993-10-20,4.2916669845581055
|
||
|
|
CMCSA,1993-10-21,4.444444179534912
|
||
|
|
CMCSA,1993-10-22,4.375
|
||
|
|
CMCSA,1993-10-25,4.277778148651123
|
||
|
|
CMCSA,1993-10-26,4.347221851348877
|
||
|
|
CMCSA,1993-10-27,4.4166669845581055
|
||
|
|
CMCSA,1993-10-28,4.527778148651123
|
||
|
|
CMCSA,1993-10-29,4.638888835906982
|
||
|
|
CMCSA,1993-11-01,4.625
|
||
|
|
CMCSA,1993-11-02,4.597221851348877
|
||
|
|
CMCSA,1993-11-03,4.388888835906982
|
||
|
|
CMCSA,1993-11-04,4.361111164093018
|
||
|
|
CMCSA,1993-11-05,4.361111164093018
|
||
|
|
CMCSA,1993-11-08,4.4166669845581055
|
||
|
|
CMCSA,1993-11-09,4.5833330154418945
|
||
|
|
CMCSA,1993-11-10,4.5
|
||
|
|
CMCSA,1993-11-11,4.402778148651123
|
||
|
|
CMCSA,1993-11-12,4.263888835906982
|
||
|
|
CMCSA,1993-11-15,4.263888835906982
|
||
|
|
CMCSA,1993-11-16,4.222221851348877
|
||
|
|
CMCSA,1993-11-17,4.180555820465088
|
||
|
|
CMCSA,1993-11-18,4.125
|
||
|
|
CMCSA,1993-11-19,4.013888835906982
|
||
|
|
CMCSA,1993-11-22,3.847222089767456
|
||
|
|
CMCSA,1993-11-23,3.9166669845581055
|
||
|
|
CMCSA,1993-11-24,4.069444179534912
|
||
|
|
CMCSA,1993-11-26,4.125
|
||
|
|
CMCSA,1993-11-29,4.152778148651123
|
||
|
|
CMCSA,1993-11-30,4.0833330154418945
|
||
|
|
CMCSA,1993-12-01,4.152778148651123
|
||
|
|
CMCSA,1993-12-02,4.0416669845581055
|
||
|
|
CMCSA,1993-12-03,3.9861109256744385
|
||
|
|
CMCSA,1993-12-06,4.027778148651123
|
||
|
|
CMCSA,1993-12-07,3.9583330154418945
|
||
|
|
CMCSA,1993-12-08,3.875
|
||
|
|
CMCSA,1993-12-09,3.8611109256744385
|
||
|
|
CMCSA,1993-12-10,3.652777910232544
|
||
|
|
CMCSA,1993-12-13,3.7916669845581055
|
||
|
|
CMCSA,1993-12-14,3.6666669845581055
|
||
|
|
CMCSA,1993-12-15,3.680556058883667
|
||
|
|
CMCSA,1993-12-16,3.6111109256744385
|
||
|
|
CMCSA,1993-12-17,3.6388890743255615
|
||
|
|
CMCSA,1993-12-20,3.6666669845581055
|
||
|
|
CMCSA,1993-12-21,3.652777910232544
|
||
|
|
CMCSA,1993-12-22,3.777777910232544
|
||
|
|
CMCSA,1993-12-23,3.7916669845581055
|
||
|
|
CMCSA,1993-12-27,3.805556058883667
|
||
|
|
CMCSA,1993-12-28,3.7916669845581055
|
||
|
|
CMCSA,1993-12-29,3.847222089767456
|
||
|
|
CMCSA,1993-12-30,3.9166669845581055
|
||
|
|
CMCSA,1993-12-31,4.0416669845581055
|
||
|
|
CMCSA,1994-01-03,3.8333330154418945
|
||
|
|
CMCSA,1994-01-04,3.847222089767456
|
||
|
|
CMCSA,1994-01-05,3.7916669845581055
|
||
|
|
CMCSA,1994-01-06,3.6666669845581055
|
||
|
|
CMCSA,1994-01-07,3.555556058883667
|
||
|
|
CMCSA,1994-01-10,3.7083330154418945
|
||
|
|
CMCSA,1994-01-11,3.652777910232544
|
||
|
|
CMCSA,1994-01-12,3.555556058883667
|
||
|
|
CMCSA,1994-01-13,3.597222089767456
|
||
|
|
CMCSA,1994-01-14,3.597222089767456
|
||
|
|
CMCSA,1994-01-17,3.5416669845581055
|
||
|
|
CMCSA,1994-01-18,3.527777910232544
|
||
|
|
CMCSA,1994-01-19,3.472222089767456
|
||
|
|
CMCSA,1994-01-20,3.472222089767456
|
||
|
|
CMCSA,1994-01-21,3.430556058883667
|
||
|
|
CMCSA,1994-01-24,3.4583330154418945
|
||
|
|
CMCSA,1994-01-25,3.3888890743255615
|
||
|
|
CMCSA,1994-01-26,3.3888890743255615
|
||
|
|
CMCSA,1994-01-27,3.3611109256744385
|
||
|
|
CMCSA,1994-01-28,3.472222089767456
|
||
|
|
CMCSA,1994-01-31,3.4861109256744385
|
||
|
|
CMCSA,1994-02-01,3.4583330154418945
|
||
|
|
CMCSA,1994-02-02,3.5138890743255615
|
||
|
|
CMCSA,1994-02-03,3.5
|
||
|
|
CMCSA,1994-02-04,3.3125
|
||
|
|
CMCSA,1994-02-07,3.3541669845581055
|
||
|
|
CMCSA,1994-02-08,3.2083330154418945
|
||
|
|
CMCSA,1994-02-09,3.2083330154418945
|
||
|
|
CMCSA,1994-02-10,3.3333330154418945
|
||
|
|
CMCSA,1994-02-11,3.375
|
||
|
|
CMCSA,1994-02-14,3.5
|
||
|
|
CMCSA,1994-02-15,3.5208330154418945
|
||
|
|
CMCSA,1994-02-16,3.4375
|
||
|
|
CMCSA,1994-02-17,3.3958330154418945
|
||
|
|
CMCSA,1994-02-18,3.3958330154418945
|
||
|
|
CMCSA,1994-02-22,3.3333330154418945
|
||
|
|
CMCSA,1994-02-23,3.4166669845581055
|
||
|
|
CMCSA,1994-02-24,3.25
|
||
|
|
CMCSA,1994-02-25,3.2083330154418945
|
||
|
|
CMCSA,1994-02-28,3.3958330154418945
|
||
|
|
CMCSA,1994-03-01,3.4375
|
||
|
|
CMCSA,1994-03-02,3.3333330154418945
|
||
|
|
CMCSA,1994-03-03,3.3333330154418945
|
||
|
|
CMCSA,1994-03-04,3.5208330154418945
|
||
|
|
CMCSA,1994-03-07,3.4166669845581055
|
||
|
|
CMCSA,1994-03-08,3.3958330154418945
|
||
|
|
CMCSA,1994-03-09,3.3541669845581055
|
||
|
|
CMCSA,1994-03-10,3.3333330154418945
|
||
|
|
CMCSA,1994-03-11,3.2708330154418945
|
||
|
|
CMCSA,1994-03-14,3.2083330154418945
|
||
|
|
CMCSA,1994-03-15,3.2083330154418945
|
||
|
|
CMCSA,1994-03-16,3.2916669845581055
|
||
|
|
CMCSA,1994-03-17,3.5208330154418945
|
||
|
|
CMCSA,1994-03-18,3.4583330154418945
|
||
|
|
CMCSA,1994-03-21,3.375
|
||
|
|
CMCSA,1994-03-22,3.4166669845581055
|
||
|
|
CMCSA,1994-03-23,3.4166669845581055
|
||
|
|
CMCSA,1994-03-24,3.3125
|
||
|
|
CMCSA,1994-03-25,3.2708330154418945
|
||
|
|
CMCSA,1994-03-28,3.2916669845581055
|
||
|
|
CMCSA,1994-03-29,3.2083330154418945
|
||
|
|
CMCSA,1994-03-30,3.0833330154418945
|
||
|
|
CMCSA,1994-03-31,3.0208330154418945
|
||
|
|
CMCSA,1994-04-04,2.9583330154418945
|
||
|
|
CMCSA,1994-04-05,3.1458330154418945
|
||
|
|
CMCSA,1994-04-06,2.9583330154418945
|
||
|
|
CMCSA,1994-04-07,2.9375
|
||
|
|
CMCSA,1994-04-08,2.8125
|
||
|
|
CMCSA,1994-04-11,2.875
|
||
|
|
CMCSA,1994-04-12,2.8541669845581055
|
||
|
|
CMCSA,1994-04-13,2.7708330154418945
|
||
|
|
CMCSA,1994-04-14,2.7291669845581055
|
||
|
|
CMCSA,1994-04-15,2.75
|
||
|
|
CMCSA,1994-04-18,2.5833330154418945
|
||
|
|
CMCSA,1994-04-19,2.5520830154418945
|
||
|
|
CMCSA,1994-04-20,2.5208330154418945
|
||
|
|
CMCSA,1994-04-21,2.5833330154418945
|
||
|
|
CMCSA,1994-04-22,2.625
|
||
|
|
CMCSA,1994-04-25,2.6458330154418945
|
||
|
|
CMCSA,1994-04-26,2.75
|
||
|
|
CMCSA,1994-04-28,2.625
|
||
|
|
CMCSA,1994-04-29,2.625
|
||
|
|
CMCSA,1994-05-02,2.6875
|
||
|
|
CMCSA,1994-05-03,2.8958330154418945
|
||
|
|
CMCSA,1994-05-04,2.9895830154418945
|
||
|
|
CMCSA,1994-05-05,3.0
|
||
|
|
CMCSA,1994-05-06,2.9583330154418945
|
||
|
|
CMCSA,1994-05-09,2.8854169845581055
|
||
|
|
CMCSA,1994-05-10,2.8541669845581055
|
||
|
|
CMCSA,1994-05-11,2.78125
|
||
|
|
CMCSA,1994-05-12,2.71875
|
||
|
|
CMCSA,1994-05-13,2.7083330154418945
|
||
|
|
CMCSA,1994-05-16,2.71875
|
||
|
|
CMCSA,1994-05-17,2.7083330154418945
|
||
|
|
CMCSA,1994-05-18,2.75
|
||
|
|
CMCSA,1994-05-19,2.6458330154418945
|
||
|
|
CMCSA,1994-05-20,2.625
|
||
|
|
CMCSA,1994-05-23,2.59375
|
||
|
|
CMCSA,1994-05-24,2.9166669845581055
|
||
|
|
CMCSA,1994-05-25,2.9895830154418945
|
||
|
|
CMCSA,1994-05-26,2.9791669845581055
|
||
|
|
CMCSA,1994-05-27,3.0
|
||
|
|
CMCSA,1994-05-31,2.9791669845581055
|
||
|
|
CMCSA,1994-06-01,2.9791669845581055
|
||
|
|
CMCSA,1994-06-02,3.0416669845581055
|
||
|
|
CMCSA,1994-06-03,3.1666669845581055
|
||
|
|
CMCSA,1994-06-06,3.1041669845581055
|
||
|
|
CMCSA,1994-06-07,3.0729169845581055
|
||
|
|
CMCSA,1994-06-08,3.0208330154418945
|
||
|
|
CMCSA,1994-06-09,3.1666669845581055
|
||
|
|
CMCSA,1994-06-10,3.1875
|
||
|
|
CMCSA,1994-06-13,3.125
|
||
|
|
CMCSA,1994-06-14,3.1875
|
||
|
|
CMCSA,1994-06-15,3.0833330154418945
|
||
|
|
CMCSA,1994-06-16,3.09375
|
||
|
|
CMCSA,1994-06-17,3.0625
|
||
|
|
CMCSA,1994-06-20,3.0208330154418945
|
||
|
|
CMCSA,1994-06-21,3.0
|
||
|
|
CMCSA,1994-06-22,3.0416669845581055
|
||
|
|
CMCSA,1994-06-23,3.0416669845581055
|
||
|
|
CMCSA,1994-06-24,2.8958330154418945
|
||
|
|
CMCSA,1994-06-27,2.9791669845581055
|
||
|
|
CMCSA,1994-06-28,3.0
|
||
|
|
CMCSA,1994-06-29,3.0
|
||
|
|
CMCSA,1994-06-30,3.0
|
||
|
|
CMCSA,1994-07-01,3.0
|
||
|
|
CMCSA,1994-07-05,2.9375
|
||
|
|
CMCSA,1994-07-06,2.8958330154418945
|
||
|
|
CMCSA,1994-07-07,2.7916669845581055
|
||
|
|
CMCSA,1994-07-08,2.75
|
||
|
|
CMCSA,1994-07-11,2.75
|
||
|
|
CMCSA,1994-07-12,2.7708330154418945
|
||
|
|
CMCSA,1994-07-13,2.5208330154418945
|
||
|
|
CMCSA,1994-07-14,2.6041669845581055
|
||
|
|
CMCSA,1994-07-15,2.6041669845581055
|
||
|
|
CMCSA,1994-07-18,2.7083330154418945
|
||
|
|
CMCSA,1994-07-19,2.6666669845581055
|
||
|
|
CMCSA,1994-07-20,2.6458330154418945
|
||
|
|
CMCSA,1994-07-21,2.7916669845581055
|
||
|
|
CMCSA,1994-07-22,2.7291669845581055
|
||
|
|
CMCSA,1994-07-25,2.6875
|
||
|
|
CMCSA,1994-07-26,2.7083330154418945
|
||
|
|
CMCSA,1994-07-27,2.7083330154418945
|
||
|
|
CMCSA,1994-07-28,2.6875
|
||
|
|
CMCSA,1994-07-29,2.7083330154418945
|
||
|
|
CMCSA,1994-08-01,2.6979169845581055
|
||
|
|
CMCSA,1994-08-02,2.6979169845581055
|
||
|
|
CMCSA,1994-08-03,2.6458330154418945
|
||
|
|
CMCSA,1994-08-04,2.6041669845581055
|
||
|
|
CMCSA,1994-08-05,2.6979169845581055
|
||
|
|
CMCSA,1994-08-08,2.7291669845581055
|
||
|
|
CMCSA,1994-08-09,2.75
|
||
|
|
CMCSA,1994-08-10,2.7916669845581055
|
||
|
|
CMCSA,1994-08-11,2.8125
|
||
|
|
CMCSA,1994-08-12,2.7708330154418945
|
||
|
|
CMCSA,1994-08-15,2.8333330154418945
|
||
|
|
CMCSA,1994-08-16,2.75
|
||
|
|
CMCSA,1994-08-17,2.8333330154418945
|
||
|
|
CMCSA,1994-08-18,2.9166669845581055
|
||
|
|
CMCSA,1994-08-19,2.8958330154418945
|
||
|
|
CMCSA,1994-08-22,2.8541669845581055
|
||
|
|
CMCSA,1994-08-23,2.75
|
||
|
|
CMCSA,1994-08-24,2.7708330154418945
|
||
|
|
CMCSA,1994-08-25,2.7083330154418945
|
||
|
|
CMCSA,1994-08-26,2.8125
|
||
|
|
CMCSA,1994-08-29,2.75
|
||
|
|
CMCSA,1994-08-30,2.75
|
||
|
|
CMCSA,1994-08-31,2.6666669845581055
|
||
|
|
CMCSA,1994-09-01,2.6458330154418945
|
||
|
|
CMCSA,1994-09-02,2.6666669845581055
|
||
|
|
CMCSA,1994-09-06,2.6875
|
||
|
|
CMCSA,1994-09-07,2.6770830154418945
|
||
|
|
CMCSA,1994-09-08,2.6979169845581055
|
||
|
|
CMCSA,1994-09-09,2.6875
|
||
|
|
CMCSA,1994-09-12,2.6770830154418945
|
||
|
|
CMCSA,1994-09-13,2.7604169845581055
|
||
|
|
CMCSA,1994-09-14,2.7291669845581055
|
||
|
|
CMCSA,1994-09-15,2.6979169845581055
|
||
|
|
CMCSA,1994-09-16,2.75
|
||
|
|
CMCSA,1994-09-19,2.7708330154418945
|
||
|
|
CMCSA,1994-09-20,2.7083330154418945
|
||
|
|
CMCSA,1994-09-21,2.625
|
||
|
|
CMCSA,1994-09-22,2.6458330154418945
|
||
|
|
CMCSA,1994-09-23,2.65625
|
||
|
|
CMCSA,1994-09-26,2.6041669845581055
|
||
|
|
CMCSA,1994-09-27,2.5416669845581055
|
||
|
|
CMCSA,1994-09-28,2.59375
|
||
|
|
CMCSA,1994-09-29,2.5208330154418945
|
||
|
|
CMCSA,1994-09-30,2.5416669845581055
|
||
|
|
CMCSA,1994-10-03,2.5833330154418945
|
||
|
|
CMCSA,1994-10-04,2.5208330154418945
|
||
|
|
CMCSA,1994-10-05,2.5625
|
||
|
|
CMCSA,1994-10-06,2.5
|
||
|
|
CMCSA,1994-10-07,2.5
|
||
|
|
CMCSA,1994-10-10,2.7395830154418945
|
||
|
|
CMCSA,1994-10-11,2.8333330154418945
|
||
|
|
CMCSA,1994-10-12,2.875
|
||
|
|
CMCSA,1994-10-13,2.8541669845581055
|
||
|
|
CMCSA,1994-10-14,2.8541669845581055
|
||
|
|
CMCSA,1994-10-17,2.8333330154418945
|
||
|
|
CMCSA,1994-10-18,2.875
|
||
|
|
CMCSA,1994-10-19,2.875
|
||
|
|
CMCSA,1994-10-20,2.8333330154418945
|
||
|
|
CMCSA,1994-10-21,2.8125
|
||
|
|
CMCSA,1994-10-24,2.7083330154418945
|
||
|
|
CMCSA,1994-10-25,2.7708330154418945
|
||
|
|
CMCSA,1994-10-26,2.7708330154418945
|
||
|
|
CMCSA,1994-10-27,2.6875
|
||
|
|
CMCSA,1994-10-28,2.8333330154418945
|
||
|
|
CMCSA,1994-10-31,2.7708330154418945
|
||
|
|
CMCSA,1994-11-01,2.7083330154418945
|
||
|
|
CMCSA,1994-11-02,2.6458330154418945
|
||
|
|
CMCSA,1994-11-03,2.6979169845581055
|
||
|
|
CMCSA,1994-11-04,2.6875
|
||
|
|
CMCSA,1994-11-07,2.6458330154418945
|
||
|
|
CMCSA,1994-11-08,2.7083330154418945
|
||
|
|
CMCSA,1994-11-09,2.8541669845581055
|
||
|
|
CMCSA,1994-11-10,2.875
|
||
|
|
CMCSA,1994-11-11,2.8958330154418945
|
||
|
|
CMCSA,1994-11-14,2.9583330154418945
|
||
|
|
CMCSA,1994-11-15,2.9479169845581055
|
||
|
|
CMCSA,1994-11-16,2.9375
|
||
|
|
CMCSA,1994-11-17,2.9479169845581055
|
||
|
|
CMCSA,1994-11-18,2.8958330154418945
|
||
|
|
CMCSA,1994-11-21,2.7916669845581055
|
||
|
|
CMCSA,1994-11-22,2.7708330154418945
|
||
|
|
CMCSA,1994-11-23,2.6875
|
||
|
|
CMCSA,1994-11-25,2.6666669845581055
|
||
|
|
CMCSA,1994-11-28,2.6875
|
||
|
|
CMCSA,1994-11-29,2.6666669845581055
|
||
|
|
CMCSA,1994-11-30,2.6041669845581055
|
||
|
|
CMCSA,1994-12-01,2.5833330154418945
|
||
|
|
CMCSA,1994-12-02,2.5833330154418945
|
||
|
|
CMCSA,1994-12-05,2.6458330154418945
|
||
|
|
CMCSA,1994-12-06,2.6041669845581055
|
||
|
|
CMCSA,1994-12-07,2.5625
|
||
|
|
CMCSA,1994-12-08,2.4791669845581055
|
||
|
|
CMCSA,1994-12-09,2.375
|
||
|
|
CMCSA,1994-12-12,2.4375
|
||
|
|
CMCSA,1994-12-13,2.4583330154418945
|
||
|
|
CMCSA,1994-12-14,2.4375
|
||
|
|
CMCSA,1994-12-15,2.6666669845581055
|
||
|
|
CMCSA,1994-12-16,2.6041669845581055
|
||
|
|
CMCSA,1994-12-19,2.5833330154418945
|
||
|
|
CMCSA,1994-12-20,2.5416669845581055
|
||
|
|
CMCSA,1994-12-21,2.5
|
||
|
|
CMCSA,1994-12-22,2.5625
|
||
|
|
CMCSA,1994-12-23,2.5416669845581055
|
||
|
|
CMCSA,1994-12-27,2.6041669845581055
|
||
|
|
CMCSA,1994-12-28,2.5833330154418945
|
||
|
|
CMCSA,1994-12-29,2.5416669845581055
|
||
|
|
CMCSA,1994-12-30,2.5625
|
||
|
|
CMCSA,1995-01-03,2.5625
|
||
|
|
CMCSA,1995-01-04,2.5416669845581055
|
||
|
|
CMCSA,1995-01-05,2.4791669845581055
|
||
|
|
CMCSA,1995-01-06,2.4583330154418945
|
||
|
|
CMCSA,1995-01-09,2.3958330154418945
|
||
|
|
CMCSA,1995-01-10,2.5208330154418945
|
||
|
|
CMCSA,1995-01-11,2.5
|
||
|
|
CMCSA,1995-01-12,2.5416669845581055
|
||
|
|
CMCSA,1995-01-13,2.5104169845581055
|
||
|
|
CMCSA,1995-01-16,2.5833330154418945
|
||
|
|
CMCSA,1995-01-17,2.5625
|
||
|
|
CMCSA,1995-01-18,2.5416669845581055
|
||
|
|
CMCSA,1995-01-19,2.5
|
||
|
|
CMCSA,1995-01-20,2.5
|
||
|
|
CMCSA,1995-01-23,2.4791669845581055
|
||
|
|
CMCSA,1995-01-24,2.4583330154418945
|
||
|
|
CMCSA,1995-01-25,2.4583330154418945
|
||
|
|
CMCSA,1995-01-26,2.5416669845581055
|
||
|
|
CMCSA,1995-01-27,2.5625
|
||
|
|
CMCSA,1995-01-30,2.4791669845581055
|
||
|
|
CMCSA,1995-01-31,2.4375
|
||
|
|
CMCSA,1995-02-01,2.4583330154418945
|
||
|
|
CMCSA,1995-02-02,2.4583330154418945
|
||
|
|
CMCSA,1995-02-03,2.5416669845581055
|
||
|
|
CMCSA,1995-02-06,2.5416669845581055
|
||
|
|
CMCSA,1995-02-07,2.5833330154418945
|
||
|
|
CMCSA,1995-02-08,2.6458330154418945
|
||
|
|
CMCSA,1995-02-09,2.65625
|
||
|
|
CMCSA,1995-02-10,2.6666669845581055
|
||
|
|
CMCSA,1995-02-13,2.6458330154418945
|
||
|
|
CMCSA,1995-02-14,2.625
|
||
|
|
CMCSA,1995-02-15,2.6458330154418945
|
||
|
|
CMCSA,1995-02-16,2.65625
|
||
|
|
CMCSA,1995-02-17,2.625
|
||
|
|
CMCSA,1995-02-21,2.6458330154418945
|
||
|
|
CMCSA,1995-02-22,2.6458330154418945
|
||
|
|
CMCSA,1995-02-23,2.6875
|
||
|
|
CMCSA,1995-02-24,2.6666669845581055
|
||
|
|
CMCSA,1995-02-27,2.6458330154418945
|
||
|
|
CMCSA,1995-02-28,2.6666669845581055
|
||
|
|
CMCSA,1995-03-01,2.6354169845581055
|
||
|
|
CMCSA,1995-03-02,2.625
|
||
|
|
CMCSA,1995-03-03,2.6458330154418945
|
||
|
|
CMCSA,1995-03-06,2.625
|
||
|
|
CMCSA,1995-03-07,2.5833330154418945
|
||
|
|
CMCSA,1995-03-08,2.5416669845581055
|
||
|
|
CMCSA,1995-03-09,2.5
|
||
|
|
CMCSA,1995-03-10,2.6041669845581055
|
||
|
|
CMCSA,1995-03-13,2.5625
|
||
|
|
CMCSA,1995-03-14,2.5625
|
||
|
|
CMCSA,1995-03-15,2.5208330154418945
|
||
|
|
CMCSA,1995-03-16,2.5833330154418945
|
||
|
|
CMCSA,1995-03-17,2.6458330154418945
|
||
|
|
CMCSA,1995-03-20,2.5416669845581055
|
||
|
|
CMCSA,1995-03-21,2.5208330154418945
|
||
|
|
CMCSA,1995-03-22,2.6041669845581055
|
||
|
|
CMCSA,1995-03-23,2.6666669845581055
|
||
|
|
CMCSA,1995-03-24,2.7291669845581055
|
||
|
|
CMCSA,1995-03-27,2.6875
|
||
|
|
CMCSA,1995-03-28,2.6041669845581055
|
||
|
|
CMCSA,1995-03-29,2.5833330154418945
|
||
|
|
CMCSA,1995-03-30,2.5833330154418945
|
||
|
|
CMCSA,1995-03-31,2.59375
|
||
|
|
CMCSA,1995-04-03,2.5208330154418945
|
||
|
|
CMCSA,1995-04-04,2.5208330154418945
|
||
|
|
CMCSA,1995-04-05,2.5520830154418945
|
||
|
|
CMCSA,1995-04-06,2.6041669845581055
|
||
|
|
CMCSA,1995-04-07,2.6666669845581055
|
||
|
|
CMCSA,1995-04-10,2.625
|
||
|
|
CMCSA,1995-04-11,2.53125
|
||
|
|
CMCSA,1995-04-12,2.5
|
||
|
|
CMCSA,1995-04-13,2.5208330154418945
|
||
|
|
CMCSA,1995-04-17,2.4375
|
||
|
|
CMCSA,1995-04-18,2.4375
|
||
|
|
CMCSA,1995-04-19,2.375
|
||
|
|
CMCSA,1995-04-20,2.3541669845581055
|
||
|
|
CMCSA,1995-04-21,2.3958330154418945
|
||
|
|
CMCSA,1995-04-24,2.3541669845581055
|
||
|
|
CMCSA,1995-04-25,2.2916669845581055
|
||
|
|
CMCSA,1995-04-26,2.3541669845581055
|
||
|
|
CMCSA,1995-04-27,2.5416669845581055
|
||
|
|
CMCSA,1995-04-28,2.59375
|
||
|
|
CMCSA,1995-05-01,2.5416669845581055
|
||
|
|
CMCSA,1995-05-02,2.5
|
||
|
|
CMCSA,1995-05-03,2.5208330154418945
|
||
|
|
CMCSA,1995-05-04,2.4375
|
||
|
|
CMCSA,1995-05-05,2.4375
|
||
|
|
CMCSA,1995-05-08,2.4583330154418945
|
||
|
|
CMCSA,1995-05-09,2.4375
|
||
|
|
CMCSA,1995-05-10,2.5625
|
||
|
|
CMCSA,1995-05-11,2.7083330154418945
|
||
|
|
CMCSA,1995-05-12,2.7708330154418945
|
||
|
|
CMCSA,1995-05-15,2.7708330154418945
|
||
|
|
CMCSA,1995-05-16,2.7291669845581055
|
||
|
|
CMCSA,1995-05-17,2.7083330154418945
|
||
|
|
CMCSA,1995-05-18,2.65625
|
||
|
|
CMCSA,1995-05-19,2.65625
|
||
|
|
CMCSA,1995-05-22,2.6666669845581055
|
||
|
|
CMCSA,1995-05-23,2.6458330154418945
|
||
|
|
CMCSA,1995-05-24,2.6666669845581055
|
||
|
|
CMCSA,1995-05-25,2.6041669845581055
|
||
|
|
CMCSA,1995-05-26,2.7291669845581055
|
||
|
|
CMCSA,1995-05-30,2.7916669845581055
|
||
|
|
CMCSA,1995-05-31,2.8958330154418945
|
||
|
|
CMCSA,1995-06-01,2.8125
|
||
|
|
CMCSA,1995-06-02,2.8333330154418945
|
||
|
|
CMCSA,1995-06-05,2.7916669845581055
|
||
|
|
CMCSA,1995-06-06,2.75
|
||
|
|
CMCSA,1995-06-07,2.71875
|
||
|
|
CMCSA,1995-06-08,2.7083330154418945
|
||
|
|
CMCSA,1995-06-09,2.6875
|
||
|
|
CMCSA,1995-06-12,2.75
|
||
|
|
CMCSA,1995-06-13,2.8333330154418945
|
||
|
|
CMCSA,1995-06-14,2.8541669845581055
|
||
|
|
CMCSA,1995-06-15,2.96875
|
||
|
|
CMCSA,1995-06-16,3.1041669845581055
|
||
|
|
CMCSA,1995-06-19,3.1458330154418945
|
||
|
|
CMCSA,1995-06-20,3.0625
|
||
|
|
CMCSA,1995-06-21,3.0208330154418945
|
||
|
|
CMCSA,1995-06-22,3.1041669845581055
|
||
|
|
CMCSA,1995-06-23,3.1041669845581055
|
||
|
|
CMCSA,1995-06-26,3.09375
|
||
|
|
CMCSA,1995-06-27,3.1041669845581055
|
||
|
|
CMCSA,1995-06-28,3.0625
|
||
|
|
CMCSA,1995-06-29,2.9895830154418945
|
||
|
|
CMCSA,1995-06-30,3.03125
|
||
|
|
CMCSA,1995-07-03,3.09375
|
||
|
|
CMCSA,1995-07-05,3.125
|
||
|
|
CMCSA,1995-07-06,3.2083330154418945
|
||
|
|
CMCSA,1995-07-07,3.2708330154418945
|
||
|
|
CMCSA,1995-07-10,3.2083330154418945
|
||
|
|
CMCSA,1995-07-11,3.2083330154418945
|
||
|
|
CMCSA,1995-07-12,3.3958330154418945
|
||
|
|
CMCSA,1995-07-13,3.4375
|
||
|
|
CMCSA,1995-07-14,3.3333330154418945
|
||
|
|
CMCSA,1995-07-17,3.2916669845581055
|
||
|
|
CMCSA,1995-07-18,3.25
|
||
|
|
CMCSA,1995-07-19,3.125
|
||
|
|
CMCSA,1995-07-20,3.1666669845581055
|
||
|
|
CMCSA,1995-07-21,3.1979169845581055
|
||
|
|
CMCSA,1995-07-24,3.2708330154418945
|
||
|
|
CMCSA,1995-07-25,3.3541669845581055
|
||
|
|
CMCSA,1995-07-26,3.3125
|
||
|
|
CMCSA,1995-07-27,3.4375
|
||
|
|
CMCSA,1995-07-28,3.4375
|
||
|
|
CMCSA,1995-07-31,3.375
|
||
|
|
CMCSA,1995-08-01,3.3958330154418945
|
||
|
|
CMCSA,1995-08-02,3.3541669845581055
|
||
|
|
CMCSA,1995-08-03,3.3229169845581055
|
||
|
|
CMCSA,1995-08-04,3.3541669845581055
|
||
|
|
CMCSA,1995-08-07,3.3541669845581055
|
||
|
|
CMCSA,1995-08-08,3.3020830154418945
|
||
|
|
CMCSA,1995-08-09,3.3125
|
||
|
|
CMCSA,1995-08-10,3.2708330154418945
|
||
|
|
CMCSA,1995-08-11,3.2083330154418945
|
||
|
|
CMCSA,1995-08-14,3.2708330154418945
|
||
|
|
CMCSA,1995-08-15,3.4583330154418945
|
||
|
|
CMCSA,1995-08-16,3.4166669845581055
|
||
|
|
CMCSA,1995-08-17,3.4791669845581055
|
||
|
|
CMCSA,1995-08-18,3.4583330154418945
|
||
|
|
CMCSA,1995-08-21,3.4166669845581055
|
||
|
|
CMCSA,1995-08-22,3.4583330154418945
|
||
|
|
CMCSA,1995-08-23,3.5208330154418945
|
||
|
|
CMCSA,1995-08-24,3.4583330154418945
|
||
|
|
CMCSA,1995-08-25,3.4583330154418945
|
||
|
|
CMCSA,1995-08-28,3.5416669845581055
|
||
|
|
CMCSA,1995-08-29,3.46875
|
||
|
|
CMCSA,1995-08-30,3.6458330154418945
|
||
|
|
CMCSA,1995-08-31,3.5416669845581055
|
||
|
|
CMCSA,1995-09-01,3.5208330154418945
|
||
|
|
CMCSA,1995-09-05,3.5
|
||
|
|
CMCSA,1995-09-06,3.4270830154418945
|
||
|
|
CMCSA,1995-09-07,3.4583330154418945
|
||
|
|
CMCSA,1995-09-08,3.4895830154418945
|
||
|
|
CMCSA,1995-09-11,3.5416669845581055
|
||
|
|
CMCSA,1995-09-12,3.6875
|
||
|
|
CMCSA,1995-09-13,3.6666669845581055
|
||
|
|
CMCSA,1995-09-14,3.6875
|
||
|
|
CMCSA,1995-09-15,3.6666669845581055
|
||
|
|
CMCSA,1995-09-18,3.625
|
||
|
|
CMCSA,1995-09-19,3.6145830154418945
|
||
|
|
CMCSA,1995-09-20,3.5833330154418945
|
||
|
|
CMCSA,1995-09-21,3.5833330154418945
|
||
|
|
CMCSA,1995-09-22,3.6041669845581055
|
||
|
|
CMCSA,1995-09-25,3.4375
|
||
|
|
CMCSA,1995-09-26,3.3541669845581055
|
||
|
|
CMCSA,1995-09-27,3.3229169845581055
|
||
|
|
CMCSA,1995-09-28,3.4583330154418945
|
||
|
|
CMCSA,1995-09-29,3.3125
|
||
|
|
CMCSA,1995-10-02,3.3125
|
||
|
|
CMCSA,1995-10-03,3.3125
|
||
|
|
CMCSA,1995-10-04,3.2083330154418945
|
||
|
|
CMCSA,1995-10-05,3.3958330154418945
|
||
|
|
CMCSA,1995-10-06,3.2916669845581055
|
||
|
|
CMCSA,1995-10-09,3.2916669845581055
|
||
|
|
CMCSA,1995-10-10,3.2708330154418945
|
||
|
|
CMCSA,1995-10-11,3.3125
|
||
|
|
CMCSA,1995-10-12,3.375
|
||
|
|
CMCSA,1995-10-13,3.375
|
||
|
|
CMCSA,1995-10-16,3.2916669845581055
|
||
|
|
CMCSA,1995-10-17,3.3229169845581055
|
||
|
|
CMCSA,1995-10-18,3.3958330154418945
|
||
|
|
CMCSA,1995-10-19,3.40625
|
||
|
|
CMCSA,1995-10-20,3.3333330154418945
|
||
|
|
CMCSA,1995-10-23,3.3020830154418945
|
||
|
|
CMCSA,1995-10-24,3.2083330154418945
|
||
|
|
CMCSA,1995-10-25,3.2083330154418945
|
||
|
|
CMCSA,1995-10-26,3.1041669845581055
|
||
|
|
CMCSA,1995-10-27,3.0625
|
||
|
|
CMCSA,1995-10-30,3.0
|
||
|
|
CMCSA,1995-10-31,2.9583330154418945
|
||
|
|
CMCSA,1995-11-01,2.9895830154418945
|
||
|
|
CMCSA,1995-11-02,2.9479169845581055
|
||
|
|
CMCSA,1995-11-03,2.8958330154418945
|
||
|
|
CMCSA,1995-11-06,2.8541669845581055
|
||
|
|
CMCSA,1995-11-07,2.8333330154418945
|
||
|
|
CMCSA,1995-11-08,2.75
|
||
|
|
CMCSA,1995-11-09,2.8541669845581055
|
||
|
|
CMCSA,1995-11-10,2.7916669845581055
|
||
|
|
CMCSA,1995-11-13,2.8541669845581055
|
||
|
|
CMCSA,1995-11-14,2.8958330154418945
|
||
|
|
CMCSA,1995-11-15,3.0
|
||
|
|
CMCSA,1995-11-16,3.0625
|
||
|
|
CMCSA,1995-11-17,3.0416669845581055
|
||
|
|
CMCSA,1995-11-20,3.1458330154418945
|
||
|
|
CMCSA,1995-11-21,3.0416669845581055
|
||
|
|
CMCSA,1995-11-22,3.125
|
||
|
|
CMCSA,1995-11-24,3.1041669845581055
|
||
|
|
CMCSA,1995-11-27,3.1145830154418945
|
||
|
|
CMCSA,1995-11-28,3.125
|
||
|
|
CMCSA,1995-11-29,3.1875
|
||
|
|
CMCSA,1995-11-30,3.1979169845581055
|
||
|
|
CMCSA,1995-12-01,3.1666669845581055
|
||
|
|
CMCSA,1995-12-04,3.1875
|
||
|
|
CMCSA,1995-12-05,3.1875
|
||
|
|
CMCSA,1995-12-06,3.1666669845581055
|
||
|
|
CMCSA,1995-12-07,3.1354169845581055
|
||
|
|
CMCSA,1995-12-08,3.1458330154418945
|
||
|
|
CMCSA,1995-12-11,3.125
|
||
|
|
CMCSA,1995-12-12,3.0625
|
||
|
|
CMCSA,1995-12-13,3.0833330154418945
|
||
|
|
CMCSA,1995-12-14,3.0208330154418945
|
||
|
|
CMCSA,1995-12-15,3.0520830154418945
|
||
|
|
CMCSA,1995-12-18,2.9895830154418945
|
||
|
|
CMCSA,1995-12-19,2.96875
|
||
|
|
CMCSA,1995-12-20,2.9791669845581055
|
||
|
|
CMCSA,1995-12-21,2.9583330154418945
|
||
|
|
CMCSA,1995-12-22,2.9479169845581055
|
||
|
|
CMCSA,1995-12-26,2.9375
|
||
|
|
CMCSA,1995-12-27,3.0
|
||
|
|
CMCSA,1995-12-28,2.9375
|
||
|
|
CMCSA,1995-12-29,2.9375
|
||
|
|
CMCSA,1996-01-02,2.9791669845581055
|
||
|
|
CMCSA,1996-01-03,3.1458330154418945
|
||
|
|
CMCSA,1996-01-04,3.2083330154418945
|
||
|
|
CMCSA,1996-01-05,3.2291669845581055
|
||
|
|
CMCSA,1996-01-08,3.2291669845581055
|
||
|
|
CMCSA,1996-01-09,3.2135419845581055
|
||
|
|
CMCSA,1996-01-10,3.2083330154418945
|
||
|
|
CMCSA,1996-01-11,3.1875
|
||
|
|
CMCSA,1996-01-12,3.2291669845581055
|
||
|
|
CMCSA,1996-01-15,3.25
|
||
|
|
CMCSA,1996-01-16,3.2708330154418945
|
||
|
|
CMCSA,1996-01-17,3.3541669845581055
|
||
|
|
CMCSA,1996-01-18,3.3854169845581055
|
||
|
|
CMCSA,1996-01-19,3.3333330154418945
|
||
|
|
CMCSA,1996-01-22,3.2708330154418945
|
||
|
|
CMCSA,1996-01-23,3.125
|
||
|
|
CMCSA,1996-01-24,3.1458330154418945
|
||
|
|
CMCSA,1996-01-25,3.125
|
||
|
|
CMCSA,1996-01-26,3.0
|
||
|
|
CMCSA,1996-01-29,3.0208330154418945
|
||
|
|
CMCSA,1996-01-30,3.0416669845581055
|
||
|
|
CMCSA,1996-01-31,3.25
|
||
|
|
CMCSA,1996-02-01,3.25
|
||
|
|
CMCSA,1996-02-02,3.3020830154418945
|
||
|
|
CMCSA,1996-02-05,3.2083330154418945
|
||
|
|
CMCSA,1996-02-06,3.1458330154418945
|
||
|
|
CMCSA,1996-02-07,3.125
|
||
|
|
CMCSA,1996-02-08,3.1666669845581055
|
||
|
|
CMCSA,1996-02-09,3.25
|
||
|
|
CMCSA,1996-02-12,3.2916669845581055
|
||
|
|
CMCSA,1996-02-13,3.2708330154418945
|
||
|
|
CMCSA,1996-02-14,3.3125
|
||
|
|
CMCSA,1996-02-15,3.2916669845581055
|
||
|
|
CMCSA,1996-02-16,3.2916669845581055
|
||
|
|
CMCSA,1996-02-20,3.1666669845581055
|
||
|
|
CMCSA,1996-02-21,3.1770830154418945
|
||
|
|
CMCSA,1996-02-22,3.1875
|
||
|
|
CMCSA,1996-02-23,3.1875
|
||
|
|
CMCSA,1996-02-26,3.125
|
||
|
|
CMCSA,1996-02-27,3.1458330154418945
|
||
|
|
CMCSA,1996-02-28,3.1666669845581055
|
||
|
|
CMCSA,1996-02-29,3.2083330154418945
|
||
|
|
CMCSA,1996-03-01,3.2708330154418945
|
||
|
|
CMCSA,1996-03-04,3.3333330154418945
|
||
|
|
CMCSA,1996-03-05,3.34375
|
||
|
|
CMCSA,1996-03-06,3.4375
|
||
|
|
CMCSA,1996-03-07,3.4375
|
||
|
|
CMCSA,1996-03-08,3.2916669845581055
|
||
|
|
CMCSA,1996-03-11,3.2291669845581055
|
||
|
|
CMCSA,1996-03-12,3.1666669845581055
|
||
|
|
CMCSA,1996-03-13,3.1770830154418945
|
||
|
|
CMCSA,1996-03-14,3.1666669845581055
|
||
|
|
CMCSA,1996-03-15,2.9375
|
||
|
|
CMCSA,1996-03-18,3.0
|
||
|
|
CMCSA,1996-03-19,3.0416669845581055
|
||
|
|
CMCSA,1996-03-20,3.0
|
||
|
|
CMCSA,1996-03-21,3.0
|
||
|
|
CMCSA,1996-03-22,2.9895830154418945
|
||
|
|
CMCSA,1996-03-25,2.9791669845581055
|
||
|
|
CMCSA,1996-03-26,2.9583330154418945
|
||
|
|
CMCSA,1996-03-27,2.9166669845581055
|
||
|
|
CMCSA,1996-03-28,2.875
|
||
|
|
CMCSA,1996-03-29,2.8958330154418945
|
||
|
|
CMCSA,1996-04-01,2.8541669845581055
|
||
|
|
CMCSA,1996-04-02,2.8125
|
||
|
|
CMCSA,1996-04-03,2.8541669845581055
|
||
|
|
CMCSA,1996-04-04,2.9270830154418945
|
||
|
|
CMCSA,1996-04-08,2.84375
|
||
|
|
CMCSA,1996-04-09,2.8125
|
||
|
|
CMCSA,1996-04-10,2.8125
|
||
|
|
CMCSA,1996-04-11,2.7708330154418945
|
||
|
|
CMCSA,1996-04-12,2.7916669845581055
|
||
|
|
CMCSA,1996-04-15,2.8333330154418945
|
||
|
|
CMCSA,1996-04-16,2.8854169845581055
|
||
|
|
CMCSA,1996-04-17,2.8958330154418945
|
||
|
|
CMCSA,1996-04-18,2.9166669845581055
|
||
|
|
CMCSA,1996-04-19,2.9166669845581055
|
||
|
|
CMCSA,1996-04-22,2.9375
|
||
|
|
CMCSA,1996-04-23,2.8333330154418945
|
||
|
|
CMCSA,1996-04-24,2.8541669845581055
|
||
|
|
CMCSA,1996-04-25,2.8333330154418945
|
||
|
|
CMCSA,1996-04-26,2.8854169845581055
|
||
|
|
CMCSA,1996-04-29,2.8958330154418945
|
||
|
|
CMCSA,1996-04-30,2.9166669845581055
|
||
|
|
CMCSA,1996-05-01,2.9270830154418945
|
||
|
|
CMCSA,1996-05-02,2.875
|
||
|
|
CMCSA,1996-05-03,2.8333330154418945
|
||
|
|
CMCSA,1996-05-06,2.8541669845581055
|
||
|
|
CMCSA,1996-05-07,2.7916669845581055
|
||
|
|
CMCSA,1996-05-08,2.71875
|
||
|
|
CMCSA,1996-05-09,2.7395830154418945
|
||
|
|
CMCSA,1996-05-10,2.7526040077209473
|
||
|
|
CMCSA,1996-05-13,2.8333330154418945
|
||
|
|
CMCSA,1996-05-14,2.8541669845581055
|
||
|
|
CMCSA,1996-05-15,2.8645830154418945
|
||
|
|
CMCSA,1996-05-16,2.875
|
||
|
|
CMCSA,1996-05-17,2.875
|
||
|
|
CMCSA,1996-05-20,2.8333330154418945
|
||
|
|
CMCSA,1996-05-21,2.8541669845581055
|
||
|
|
CMCSA,1996-05-22,2.8541669845581055
|
||
|
|
CMCSA,1996-05-23,2.8958330154418945
|
||
|
|
CMCSA,1996-05-24,3.0
|
||
|
|
CMCSA,1996-05-28,2.9166669845581055
|
||
|
|
CMCSA,1996-05-29,2.9375
|
||
|
|
CMCSA,1996-05-30,2.8958330154418945
|
||
|
|
CMCSA,1996-05-31,2.8958330154418945
|
||
|
|
CMCSA,1996-06-03,2.875
|
||
|
|
CMCSA,1996-06-04,2.90625
|
||
|
|
CMCSA,1996-06-05,2.9375
|
||
|
|
CMCSA,1996-06-06,2.9479169845581055
|
||
|
|
CMCSA,1996-06-07,2.9270830154418945
|
||
|
|
CMCSA,1996-06-10,3.0
|
||
|
|
CMCSA,1996-06-11,3.0833330154418945
|
||
|
|
CMCSA,1996-06-12,3.0729169845581055
|
||
|
|
CMCSA,1996-06-13,3.0625
|
||
|
|
CMCSA,1996-06-14,3.0729169845581055
|
||
|
|
CMCSA,1996-06-17,3.0833330154418945
|
||
|
|
CMCSA,1996-06-18,3.0416669845581055
|
||
|
|
CMCSA,1996-06-19,3.1458330154418945
|
||
|
|
CMCSA,1996-06-20,3.0833330154418945
|
||
|
|
CMCSA,1996-06-21,3.0833330154418945
|
||
|
|
CMCSA,1996-06-24,3.1041669845581055
|
||
|
|
CMCSA,1996-06-25,3.0729169845581055
|
||
|
|
CMCSA,1996-06-26,3.125
|
||
|
|
CMCSA,1996-06-27,3.0833330154418945
|
||
|
|
CMCSA,1996-06-28,3.0625
|
||
|
|
CMCSA,1996-07-01,3.0416669845581055
|
||
|
|
CMCSA,1996-07-02,2.9583330154418945
|
||
|
|
CMCSA,1996-07-03,2.9375
|
||
|
|
CMCSA,1996-07-05,2.875
|
||
|
|
CMCSA,1996-07-08,2.8541669845581055
|
||
|
|
CMCSA,1996-07-09,2.8125
|
||
|
|
CMCSA,1996-07-10,2.8020830154418945
|
||
|
|
CMCSA,1996-07-11,2.7291669845581055
|
||
|
|
CMCSA,1996-07-12,2.71875
|
||
|
|
CMCSA,1996-07-15,2.6458330154418945
|
||
|
|
CMCSA,1996-07-16,2.5416669845581055
|
||
|
|
CMCSA,1996-07-17,2.5104169845581055
|
||
|
|
CMCSA,1996-07-18,2.5625
|
||
|
|
CMCSA,1996-07-19,2.5
|
||
|
|
CMCSA,1996-07-22,2.4583330154418945
|
||
|
|
CMCSA,1996-07-23,2.4270830154418945
|
||
|
|
CMCSA,1996-07-24,2.3645830154418945
|
||
|
|
CMCSA,1996-07-25,2.3333330154418945
|
||
|
|
CMCSA,1996-07-26,2.375
|
||
|
|
CMCSA,1996-07-29,2.34375
|
||
|
|
CMCSA,1996-07-30,2.3125
|
||
|
|
CMCSA,1996-07-31,2.3125
|
||
|
|
CMCSA,1996-08-01,2.3333330154418945
|
||
|
|
CMCSA,1996-08-02,2.4375
|
||
|
|
CMCSA,1996-08-05,2.46875
|
||
|
|
CMCSA,1996-08-06,2.5208330154418945
|
||
|
|
CMCSA,1996-08-07,2.5208330154418945
|
||
|
|
CMCSA,1996-08-08,2.5208330154418945
|
||
|
|
CMCSA,1996-08-09,2.5104169845581055
|
||
|
|
CMCSA,1996-08-12,2.5416669845581055
|
||
|
|
CMCSA,1996-08-13,2.5416669845581055
|
||
|
|
CMCSA,1996-08-14,2.5625
|
||
|
|
CMCSA,1996-08-15,2.5833330154418945
|
||
|
|
CMCSA,1996-08-16,2.6458330154418945
|
||
|
|
CMCSA,1996-08-19,2.65625
|
||
|
|
CMCSA,1996-08-20,2.6875
|
||
|
|
CMCSA,1996-08-21,2.6666669845581055
|
||
|
|
CMCSA,1996-08-22,2.6875
|
||
|
|
CMCSA,1996-08-23,2.65625
|
||
|
|
CMCSA,1996-08-26,2.6666669845581055
|
||
|
|
CMCSA,1996-08-27,2.6666669845581055
|
||
|
|
CMCSA,1996-08-28,2.71875
|
||
|
|
CMCSA,1996-08-29,2.7083330154418945
|
||
|
|
CMCSA,1996-08-30,2.6458330154418945
|
||
|
|
CMCSA,1996-09-03,2.625
|
||
|
|
CMCSA,1996-09-04,2.6666669845581055
|
||
|
|
CMCSA,1996-09-05,2.6458330154418945
|
||
|
|
CMCSA,1996-09-06,2.6875
|
||
|
|
CMCSA,1996-09-09,2.6458330154418945
|
||
|
|
CMCSA,1996-09-10,2.6666669845581055
|
||
|
|
CMCSA,1996-09-11,2.7083330154418945
|
||
|
|
CMCSA,1996-09-12,2.6875
|
||
|
|
CMCSA,1996-09-13,2.6666669845581055
|
||
|
|
CMCSA,1996-09-16,2.6666669845581055
|
||
|
|
CMCSA,1996-09-17,2.65625
|
||
|
|
CMCSA,1996-09-18,2.6666669845581055
|
||
|
|
CMCSA,1996-09-19,2.6458330154418945
|
||
|
|
CMCSA,1996-09-20,2.6875
|
||
|
|
CMCSA,1996-09-23,2.6666669845581055
|
||
|
|
CMCSA,1996-09-24,2.65625
|
||
|
|
CMCSA,1996-09-25,2.6458330154418945
|
||
|
|
CMCSA,1996-09-26,2.6458330154418945
|
||
|
|
CMCSA,1996-09-27,2.6041669845581055
|
||
|
|
CMCSA,1996-09-30,2.5625
|
||
|
|
CMCSA,1996-10-01,2.5208330154418945
|
||
|
|
CMCSA,1996-10-02,2.5
|
||
|
|
CMCSA,1996-10-03,2.5
|
||
|
|
CMCSA,1996-10-04,2.4895830154418945
|
||
|
|
CMCSA,1996-10-07,2.4375
|
||
|
|
CMCSA,1996-10-08,2.4479169845581055
|
||
|
|
CMCSA,1996-10-09,2.4583330154418945
|
||
|
|
CMCSA,1996-10-10,2.4166669845581055
|
||
|
|
CMCSA,1996-10-11,2.4791669845581055
|
||
|
|
CMCSA,1996-10-14,2.5208330154418945
|
||
|
|
CMCSA,1996-10-15,2.46875
|
||
|
|
CMCSA,1996-10-16,2.4791669845581055
|
||
|
|
CMCSA,1996-10-17,2.4583330154418945
|
||
|
|
CMCSA,1996-10-18,2.4583330154418945
|
||
|
|
CMCSA,1996-10-21,2.4583330154418945
|
||
|
|
CMCSA,1996-10-22,2.53125
|
||
|
|
CMCSA,1996-10-23,2.4375
|
||
|
|
CMCSA,1996-10-24,2.3854169845581055
|
||
|
|
CMCSA,1996-10-25,2.4583330154418945
|
||
|
|
CMCSA,1996-10-28,2.4375
|
||
|
|
CMCSA,1996-10-29,2.3854169845581055
|
||
|
|
CMCSA,1996-10-30,2.3958330154418945
|
||
|
|
CMCSA,1996-10-31,2.3958330154418945
|
||
|
|
CMCSA,1996-11-01,2.375
|
||
|
|
CMCSA,1996-11-04,2.5
|
||
|
|
CMCSA,1996-11-05,2.5208330154418945
|
||
|
|
CMCSA,1996-11-06,2.5833330154418945
|
||
|
|
CMCSA,1996-11-07,2.5833330154418945
|
||
|
|
CMCSA,1996-11-08,2.5625
|
||
|
|
CMCSA,1996-11-11,2.65625
|
||
|
|
CMCSA,1996-11-12,2.71875
|
||
|
|
CMCSA,1996-11-13,2.8229169845581055
|
||
|
|
CMCSA,1996-11-14,2.8333330154418945
|
||
|
|
CMCSA,1996-11-15,2.75
|
||
|
|
CMCSA,1996-11-18,2.7083330154418945
|
||
|
|
CMCSA,1996-11-19,2.78125
|
||
|
|
CMCSA,1996-11-20,2.7291669845581055
|
||
|
|
CMCSA,1996-11-21,2.7916669845581055
|
||
|
|
CMCSA,1996-11-22,2.8125
|
||
|
|
CMCSA,1996-11-25,2.7916669845581055
|
||
|
|
CMCSA,1996-11-26,2.7395830154418945
|
||
|
|
CMCSA,1996-11-27,2.8020830154418945
|
||
|
|
CMCSA,1996-11-29,2.7708330154418945
|
||
|
|
CMCSA,1996-12-02,2.8333330154418945
|
||
|
|
CMCSA,1996-12-03,2.84375
|
||
|
|
CMCSA,1996-12-04,2.8541669845581055
|
||
|
|
CMCSA,1996-12-05,2.8958330154418945
|
||
|
|
CMCSA,1996-12-06,2.8958330154418945
|
||
|
|
CMCSA,1996-12-09,2.9375
|
||
|
|
CMCSA,1996-12-10,2.9375
|
||
|
|
CMCSA,1996-12-11,2.9583330154418945
|
||
|
|
CMCSA,1996-12-12,2.8958330154418945
|
||
|
|
CMCSA,1996-12-13,2.8958330154418945
|
||
|
|
CMCSA,1996-12-16,2.8125
|
||
|
|
CMCSA,1996-12-17,2.8125
|
||
|
|
CMCSA,1996-12-18,2.7916669845581055
|
||
|
|
CMCSA,1996-12-19,2.8333330154418945
|
||
|
|
CMCSA,1996-12-20,2.8541669845581055
|
||
|
|
CMCSA,1996-12-23,2.8333330154418945
|
||
|
|
CMCSA,1996-12-24,2.8541669845581055
|
||
|
|
CMCSA,1996-12-26,2.9166669845581055
|
||
|
|
CMCSA,1996-12-27,2.8958330154418945
|
||
|
|
CMCSA,1996-12-30,2.9166669845581055
|
||
|
|
CMCSA,1996-12-31,2.9375
|
||
|
|
CMCSA,1997-01-02,2.875
|
||
|
|
CMCSA,1997-01-03,2.9166669845581055
|
||
|
|
CMCSA,1997-01-06,2.8645830154418945
|
||
|
|
CMCSA,1997-01-07,2.9166669845581055
|
||
|
|
CMCSA,1997-01-08,2.9375
|
||
|
|
CMCSA,1997-01-09,2.9583330154418945
|
||
|
|
CMCSA,1997-01-10,2.8854169845581055
|
||
|
|
CMCSA,1997-01-13,2.8125
|
||
|
|
CMCSA,1997-01-14,2.8125
|
||
|
|
CMCSA,1997-01-15,2.8125
|
||
|
|
CMCSA,1997-01-16,2.8125
|
||
|
|
CMCSA,1997-01-17,2.7916669845581055
|
||
|
|
CMCSA,1997-01-20,2.7708330154418945
|
||
|
|
CMCSA,1997-01-21,2.8541669845581055
|
||
|
|
CMCSA,1997-01-22,2.8125
|
||
|
|
CMCSA,1997-01-23,2.8541669845581055
|
||
|
|
CMCSA,1997-01-24,2.8125
|
||
|
|
CMCSA,1997-01-27,2.8125
|
||
|
|
CMCSA,1997-01-28,2.8541669845581055
|
||
|
|
CMCSA,1997-01-29,2.875
|
||
|
|
CMCSA,1997-01-30,2.9791669845581055
|
||
|
|
CMCSA,1997-01-31,3.0208330154418945
|
||
|
|
CMCSA,1997-02-03,2.9583330154418945
|
||
|
|
CMCSA,1997-02-04,3.0104169845581055
|
||
|
|
CMCSA,1997-02-05,3.03125
|
||
|
|
CMCSA,1997-02-06,3.0729169845581055
|
||
|
|
CMCSA,1997-02-07,3.0833330154418945
|
||
|
|
CMCSA,1997-02-10,3.1041669845581055
|
||
|
|
CMCSA,1997-02-11,3.1145830154418945
|
||
|
|
CMCSA,1997-02-12,3.1041669845581055
|
||
|
|
CMCSA,1997-02-13,3.125
|
||
|
|
CMCSA,1997-02-14,3.15625
|
||
|
|
CMCSA,1997-02-18,3.0833330154418945
|
||
|
|
CMCSA,1997-02-19,3.0833330154418945
|
||
|
|
CMCSA,1997-02-20,3.0520830154418945
|
||
|
|
CMCSA,1997-02-21,3.0416669845581055
|
||
|
|
CMCSA,1997-02-24,3.0520830154418945
|
||
|
|
CMCSA,1997-02-25,2.9375
|
||
|
|
CMCSA,1997-02-26,2.8958330154418945
|
||
|
|
CMCSA,1997-02-27,2.8958330154418945
|
||
|
|
CMCSA,1997-02-28,2.90625
|
||
|
|
CMCSA,1997-03-03,2.9791669845581055
|
||
|
|
CMCSA,1997-03-04,2.9375
|
||
|
|
CMCSA,1997-03-05,2.9791669845581055
|
||
|
|
CMCSA,1997-03-06,2.9791669845581055
|
||
|
|
CMCSA,1997-03-07,2.9375
|
||
|
|
CMCSA,1997-03-10,2.90625
|
||
|
|
CMCSA,1997-03-11,2.875
|
||
|
|
CMCSA,1997-03-12,2.8645830154418945
|
||
|
|
CMCSA,1997-03-13,2.875
|
||
|
|
CMCSA,1997-03-14,2.9375
|
||
|
|
CMCSA,1997-03-17,2.9166669845581055
|
||
|
|
CMCSA,1997-03-18,2.9583330154418945
|
||
|
|
CMCSA,1997-03-19,2.8541669845581055
|
||
|
|
CMCSA,1997-03-20,2.8541669845581055
|
||
|
|
CMCSA,1997-03-21,2.7916669845581055
|
||
|
|
CMCSA,1997-03-24,2.8541669845581055
|
||
|
|
CMCSA,1997-03-25,2.8229169845581055
|
||
|
|
CMCSA,1997-03-26,2.8541669845581055
|
||
|
|
CMCSA,1997-03-27,2.8125
|
||
|
|
CMCSA,1997-03-31,2.7291669845581055
|
||
|
|
CMCSA,1997-04-01,2.6875
|
||
|
|
CMCSA,1997-04-02,2.5625
|
||
|
|
CMCSA,1997-04-03,2.5625
|
||
|
|
CMCSA,1997-04-04,2.5416669845581055
|
||
|
|
CMCSA,1997-04-07,2.5416669845581055
|
||
|
|
CMCSA,1997-04-08,2.6041669845581055
|
||
|
|
CMCSA,1997-04-09,2.5833330154418945
|
||
|
|
CMCSA,1997-04-10,2.5625
|
||
|
|
CMCSA,1997-04-11,2.4166669845581055
|
||
|
|
CMCSA,1997-04-14,2.4479169845581055
|
||
|
|
CMCSA,1997-04-15,2.4583330154418945
|
||
|
|
CMCSA,1997-04-16,2.4791669845581055
|
||
|
|
CMCSA,1997-04-17,2.4791669845581055
|
||
|
|
CMCSA,1997-04-18,2.5
|
||
|
|
CMCSA,1997-04-21,2.4375
|
||
|
|
CMCSA,1997-04-22,2.4791669845581055
|
||
|
|
CMCSA,1997-04-23,2.4791669845581055
|
||
|
|
CMCSA,1997-04-24,2.4791669845581055
|
||
|
|
CMCSA,1997-04-25,2.4791669845581055
|
||
|
|
CMCSA,1997-04-28,2.5416669845581055
|
||
|
|
CMCSA,1997-04-29,2.625
|
||
|
|
CMCSA,1997-04-30,2.6458330154418945
|
||
|
|
CMCSA,1997-05-01,2.6666669845581055
|
||
|
|
CMCSA,1997-05-02,2.75
|
||
|
|
CMCSA,1997-05-05,2.8020830154418945
|
||
|
|
CMCSA,1997-05-06,2.7708330154418945
|
||
|
|
CMCSA,1997-05-07,2.7708330154418945
|
||
|
|
CMCSA,1997-05-08,2.75
|
||
|
|
CMCSA,1997-05-09,2.7291669845581055
|
||
|
|
CMCSA,1997-05-12,2.7708330154418945
|
||
|
|
CMCSA,1997-05-13,2.7604169845581055
|
||
|
|
CMCSA,1997-05-14,2.7916669845581055
|
||
|
|
CMCSA,1997-05-15,2.7291669845581055
|
||
|
|
CMCSA,1997-05-16,2.7395830154418945
|
||
|
|
CMCSA,1997-05-19,2.75
|
||
|
|
CMCSA,1997-05-20,2.7291669845581055
|
||
|
|
CMCSA,1997-05-21,2.6875
|
||
|
|
CMCSA,1997-05-22,2.6666669845581055
|
||
|
|
CMCSA,1997-05-23,2.7291669845581055
|
||
|
|
CMCSA,1997-05-27,2.8125
|
||
|
|
CMCSA,1997-05-28,2.8333330154418945
|
||
|
|
CMCSA,1997-05-29,2.8645830154418945
|
||
|
|
CMCSA,1997-05-30,2.90625
|
||
|
|
CMCSA,1997-06-02,3.0
|
||
|
|
CMCSA,1997-06-03,2.9583330154418945
|
||
|
|
CMCSA,1997-06-04,2.8958330154418945
|
||
|
|
CMCSA,1997-06-05,2.8854169845581055
|
||
|
|
CMCSA,1997-06-06,3.0416669845581055
|
||
|
|
CMCSA,1997-06-09,3.5729169845581055
|
||
|
|
CMCSA,1997-06-10,3.6979169845581055
|
||
|
|
CMCSA,1997-06-11,3.6354169845581055
|
||
|
|
CMCSA,1997-06-12,3.5625
|
||
|
|
CMCSA,1997-06-13,3.6041669845581055
|
||
|
|
CMCSA,1997-06-16,3.5833330154418945
|
||
|
|
CMCSA,1997-06-17,3.4166669845581055
|
||
|
|
CMCSA,1997-06-18,3.4583330154418945
|
||
|
|
CMCSA,1997-06-19,3.625
|
||
|
|
CMCSA,1997-06-20,3.5625
|
||
|
|
CMCSA,1997-06-23,3.4583330154418945
|
||
|
|
CMCSA,1997-06-24,3.6041669845581055
|
||
|
|
CMCSA,1997-06-25,3.59375
|
||
|
|
CMCSA,1997-06-26,3.625
|
||
|
|
CMCSA,1997-06-27,3.4791669845581055
|
||
|
|
CMCSA,1997-06-30,3.4895830154418945
|
||
|
|
CMCSA,1997-07-01,3.5520830154418945
|
||
|
|
CMCSA,1997-07-02,3.6458330154418945
|
||
|
|
CMCSA,1997-07-03,3.625
|
||
|
|
CMCSA,1997-07-07,3.53125
|
||
|
|
CMCSA,1997-07-08,3.4166669845581055
|
||
|
|
CMCSA,1997-07-09,3.3020830154418945
|
||
|
|
CMCSA,1997-07-10,3.3854169845581055
|
||
|
|
CMCSA,1997-07-11,3.4583330154418945
|
||
|
|
CMCSA,1997-07-14,3.3333330154418945
|
||
|
|
CMCSA,1997-07-15,3.53125
|
||
|
|
CMCSA,1997-07-16,3.6041669845581055
|
||
|
|
CMCSA,1997-07-17,3.65625
|
||
|
|
CMCSA,1997-07-18,3.6979169845581055
|
||
|
|
CMCSA,1997-07-21,3.625
|
||
|
|
CMCSA,1997-07-22,3.7291669845581055
|
||
|
|
CMCSA,1997-07-23,3.78125
|
||
|
|
CMCSA,1997-07-24,3.6666669845581055
|
||
|
|
CMCSA,1997-07-25,3.78125
|
||
|
|
CMCSA,1997-07-28,3.75
|
||
|
|
CMCSA,1997-07-29,3.7395830154418945
|
||
|
|
CMCSA,1997-07-30,3.7604169845581055
|
||
|
|
CMCSA,1997-07-31,3.75
|
||
|
|
CMCSA,1997-08-01,3.7395830154418945
|
||
|
|
CMCSA,1997-08-04,3.8020830154418945
|
||
|
|
CMCSA,1997-08-05,3.8958330154418945
|
||
|
|
CMCSA,1997-08-06,4.03125
|
||
|
|
CMCSA,1997-08-07,3.8958330154418945
|
||
|
|
CMCSA,1997-08-08,3.90625
|
||
|
|
CMCSA,1997-08-11,3.875
|
||
|
|
CMCSA,1997-08-12,3.9166669845581055
|
||
|
|
CMCSA,1997-08-13,3.90625
|
||
|
|
CMCSA,1997-08-14,3.9895830154418945
|
||
|
|
CMCSA,1997-08-15,3.9166669845581055
|
||
|
|
CMCSA,1997-08-18,3.9270830154418945
|
||
|
|
CMCSA,1997-08-19,3.9166669845581055
|
||
|
|
CMCSA,1997-08-20,4.0104169845581055
|
||
|
|
CMCSA,1997-08-21,3.8958330154418945
|
||
|
|
CMCSA,1997-08-22,3.8958330154418945
|
||
|
|
CMCSA,1997-08-25,3.9895830154418945
|
||
|
|
CMCSA,1997-08-26,3.9375
|
||
|
|
CMCSA,1997-08-27,3.9791669845581055
|
||
|
|
CMCSA,1997-08-28,3.8854169845581055
|
||
|
|
CMCSA,1997-08-29,3.875
|
||
|
|
CMCSA,1997-09-02,3.9166669845581055
|
||
|
|
CMCSA,1997-09-03,3.90625
|
||
|
|
CMCSA,1997-09-04,3.7708330154418945
|
||
|
|
CMCSA,1997-09-05,3.8125
|
||
|
|
CMCSA,1997-09-08,3.8541669845581055
|
||
|
|
CMCSA,1997-09-09,3.8541669845581055
|
||
|
|
CMCSA,1997-09-10,3.96875
|
||
|
|
CMCSA,1997-09-11,3.9895830154418945
|
||
|
|
CMCSA,1997-09-12,4.0208330154418945
|
||
|
|
CMCSA,1997-09-15,3.9375
|
||
|
|
CMCSA,1997-09-16,4.0
|
||
|
|
CMCSA,1997-09-17,4.0104169845581055
|
||
|
|
CMCSA,1997-09-18,4.0833330154418945
|
||
|
|
CMCSA,1997-09-19,4.0625
|
||
|
|
CMCSA,1997-09-22,4.0208330154418945
|
||
|
|
CMCSA,1997-09-23,3.9583330154418945
|
||
|
|
CMCSA,1997-09-24,4.0625
|
||
|
|
CMCSA,1997-09-25,4.1041669845581055
|
||
|
|
CMCSA,1997-09-26,4.1458330154418945
|
||
|
|
CMCSA,1997-09-29,4.2708330154418945
|
||
|
|
CMCSA,1997-09-30,4.2708330154418945
|
||
|
|
CMCSA,1997-10-01,4.3333330154418945
|
||
|
|
CMCSA,1997-10-02,4.28125
|
||
|
|
CMCSA,1997-10-03,4.3125
|
||
|
|
CMCSA,1997-10-06,4.34375
|
||
|
|
CMCSA,1997-10-07,4.34375
|
||
|
|
CMCSA,1997-10-08,4.3333330154418945
|
||
|
|
CMCSA,1997-10-09,4.3333330154418945
|
||
|
|
CMCSA,1997-10-10,4.3333330154418945
|
||
|
|
CMCSA,1997-10-13,4.3333330154418945
|
||
|
|
CMCSA,1997-10-14,4.375
|
||
|
|
CMCSA,1997-10-15,4.4583330154418945
|
||
|
|
CMCSA,1997-10-16,4.4791669845581055
|
||
|
|
CMCSA,1997-10-17,4.46875
|
||
|
|
CMCSA,1997-10-20,4.6145830154418945
|
||
|
|
CMCSA,1997-10-21,4.5833330154418945
|
||
|
|
CMCSA,1997-10-22,4.90625
|
||
|
|
CMCSA,1997-10-23,4.8541669845581055
|
||
|
|
CMCSA,1997-10-24,4.6875
|
||
|
|
CMCSA,1997-10-27,4.669270992279053
|
||
|
|
CMCSA,1997-10-28,4.75
|
||
|
|
CMCSA,1997-10-29,4.5833330154418945
|
||
|
|
CMCSA,1997-10-30,4.6666669845581055
|
||
|
|
CMCSA,1997-10-31,4.5416669845581055
|
||
|
|
CMCSA,1997-11-03,4.6770830154418945
|
||
|
|
CMCSA,1997-11-04,4.625
|
||
|
|
CMCSA,1997-11-05,4.6666669845581055
|
||
|
|
CMCSA,1997-11-06,4.7083330154418945
|
||
|
|
CMCSA,1997-11-07,4.6458330154418945
|
||
|
|
CMCSA,1997-11-10,4.625
|
||
|
|
CMCSA,1997-11-11,4.6875
|
||
|
|
CMCSA,1997-11-12,4.8333330154418945
|
||
|
|
CMCSA,1997-11-13,4.7916669845581055
|
||
|
|
CMCSA,1997-11-14,4.8541669845581055
|
||
|
|
CMCSA,1997-11-17,4.7916669845581055
|
||
|
|
CMCSA,1997-11-18,4.5729169845581055
|
||
|
|
CMCSA,1997-11-19,4.5625
|
||
|
|
CMCSA,1997-11-20,4.53125
|
||
|
|
CMCSA,1997-11-21,4.5
|
||
|
|
CMCSA,1997-11-24,4.375
|
||
|
|
CMCSA,1997-11-25,4.6041669845581055
|
||
|
|
CMCSA,1997-11-26,4.625
|
||
|
|
CMCSA,1997-11-28,4.6458330154418945
|
||
|
|
CMCSA,1997-12-01,4.7291669845581055
|
||
|
|
CMCSA,1997-12-02,4.5833330154418945
|
||
|
|
CMCSA,1997-12-03,4.6875
|
||
|
|
CMCSA,1997-12-04,4.65625
|
||
|
|
CMCSA,1997-12-05,4.6354169845581055
|
||
|
|
CMCSA,1997-12-08,4.65625
|
||
|
|
CMCSA,1997-12-09,4.875
|
||
|
|
CMCSA,1997-12-10,4.8958330154418945
|
||
|
|
CMCSA,1997-12-11,4.8125
|
||
|
|
CMCSA,1997-12-12,5.1875
|
||
|
|
CMCSA,1997-12-15,5.4270830154418945
|
||
|
|
CMCSA,1997-12-16,5.4270830154418945
|
||
|
|
CMCSA,1997-12-17,5.34375
|
||
|
|
CMCSA,1997-12-18,5.2604169845581055
|
||
|
|
CMCSA,1997-12-19,5.2083330154418945
|
||
|
|
CMCSA,1997-12-22,5.4583330154418945
|
||
|
|
CMCSA,1997-12-23,5.1145830154418945
|
||
|
|
CMCSA,1997-12-24,5.0729169845581055
|
||
|
|
CMCSA,1997-12-26,5.0833330154418945
|
||
|
|
CMCSA,1997-12-29,5.2291669845581055
|
||
|
|
CMCSA,1997-12-30,5.3020830154418945
|
||
|
|
CMCSA,1997-12-31,5.3125
|
||
|
|
CMCSA,1998-01-02,5.3541669845581055
|
||
|
|
CMCSA,1998-01-05,5.1666669845581055
|
||
|
|
CMCSA,1998-01-06,5.1041669845581055
|
||
|
|
CMCSA,1998-01-07,5.09375
|
||
|
|
CMCSA,1998-01-08,5.1614580154418945
|
||
|
|
CMCSA,1998-01-09,5.0625
|
||
|
|
CMCSA,1998-01-12,5.0208330154418945
|
||
|
|
CMCSA,1998-01-13,5.1354169845581055
|
||
|
|
CMCSA,1998-01-14,5.4479169845581055
|
||
|
|
CMCSA,1998-01-15,5.375
|
||
|
|
CMCSA,1998-01-16,5.5208330154418945
|
||
|
|
CMCSA,1998-01-20,5.46875
|
||
|
|
CMCSA,1998-01-21,5.4166669845581055
|
||
|
|
CMCSA,1998-01-22,5.4791669845581055
|
||
|
|
CMCSA,1998-01-23,5.5416669845581055
|
||
|
|
CMCSA,1998-01-26,5.4270830154418945
|
||
|
|
CMCSA,1998-01-27,5.2916669845581055
|
||
|
|
CMCSA,1998-01-28,5.0520830154418945
|
||
|
|
CMCSA,1998-01-29,5.2916669845581055
|
||
|
|
CMCSA,1998-01-30,5.1770830154418945
|
||
|
|
CMCSA,1998-02-02,5.1875
|
||
|
|
CMCSA,1998-02-03,5.125
|
||
|
|
CMCSA,1998-02-04,5.0625
|
||
|
|
CMCSA,1998-02-05,5.0520830154418945
|
||
|
|
CMCSA,1998-02-06,5.2916669845581055
|
||
|
|
CMCSA,1998-02-09,5.3958330154418945
|
||
|
|
CMCSA,1998-02-10,5.5625
|
||
|
|
CMCSA,1998-02-11,5.625
|
||
|
|
CMCSA,1998-02-12,5.6666669845581055
|
||
|
|
CMCSA,1998-02-13,5.5520830154418945
|
||
|
|
CMCSA,1998-02-17,5.46875
|
||
|
|
CMCSA,1998-02-18,5.40625
|
||
|
|
CMCSA,1998-02-19,5.4583330154418945
|
||
|
|
CMCSA,1998-02-20,5.4375
|
||
|
|
CMCSA,1998-02-23,5.3333330154418945
|
||
|
|
CMCSA,1998-02-24,5.53125
|
||
|
|
CMCSA,1998-02-25,5.5833330154418945
|
||
|
|
CMCSA,1998-02-26,5.8020830154418945
|
||
|
|
CMCSA,1998-02-27,5.8020830154418945
|
||
|
|
CMCSA,1998-03-02,5.828125
|
||
|
|
CMCSA,1998-03-03,5.9270830154418945
|
||
|
|
CMCSA,1998-03-04,6.0416669845581055
|
||
|
|
CMCSA,1998-03-05,6.0208330154418945
|
||
|
|
CMCSA,1998-03-06,6.0208330154418945
|
||
|
|
CMCSA,1998-03-09,6.0520830154418945
|
||
|
|
CMCSA,1998-03-10,6.1458330154418945
|
||
|
|
CMCSA,1998-03-11,6.0833330154418945
|
||
|
|
CMCSA,1998-03-12,6.0208330154418945
|
||
|
|
CMCSA,1998-03-13,6.0729169845581055
|
||
|
|
CMCSA,1998-03-16,6.0729169845581055
|
||
|
|
CMCSA,1998-03-17,6.0416669845581055
|
||
|
|
CMCSA,1998-03-18,6.03125
|
||
|
|
CMCSA,1998-03-19,6.125
|
||
|
|
CMCSA,1998-03-20,6.1041669845581055
|
||
|
|
CMCSA,1998-03-23,6.0833330154418945
|
||
|
|
CMCSA,1998-03-24,6.1041669845581055
|
||
|
|
CMCSA,1998-03-25,6.09375
|
||
|
|
CMCSA,1998-03-26,6.0
|
||
|
|
CMCSA,1998-03-27,5.8854169845581055
|
||
|
|
CMCSA,1998-03-30,5.6875
|
||
|
|
CMCSA,1998-03-31,5.78125
|
||
|
|
CMCSA,1998-04-01,5.7291669845581055
|
||
|
|
CMCSA,1998-04-02,5.7291669845581055
|
||
|
|
CMCSA,1998-04-03,5.8645830154418945
|
||
|
|
CMCSA,1998-04-06,5.875
|
||
|
|
CMCSA,1998-04-07,5.8125
|
||
|
|
CMCSA,1998-04-08,5.78125
|
||
|
|
CMCSA,1998-04-09,5.7291669845581055
|
||
|
|
CMCSA,1998-04-13,5.6458330154418945
|
||
|
|
CMCSA,1998-04-14,5.6458330154418945
|
||
|
|
CMCSA,1998-04-15,5.6666669845581055
|
||
|
|
CMCSA,1998-04-16,6.03125
|
||
|
|
CMCSA,1998-04-17,6.0208330154418945
|
||
|
|
CMCSA,1998-04-20,6.0208330154418945
|
||
|
|
CMCSA,1998-04-21,6.0833330154418945
|
||
|
|
CMCSA,1998-04-22,6.0625
|
||
|
|
CMCSA,1998-04-23,5.8125
|
||
|
|
CMCSA,1998-04-24,5.6458330154418945
|
||
|
|
CMCSA,1998-04-27,5.4791669845581055
|
||
|
|
CMCSA,1998-04-28,5.6979169845581055
|
||
|
|
CMCSA,1998-04-29,5.6666669845581055
|
||
|
|
CMCSA,1998-04-30,5.8229169845581055
|
||
|
|
CMCSA,1998-05-01,6.125
|
||
|
|
CMCSA,1998-05-04,6.1979169845581055
|
||
|
|
CMCSA,1998-05-05,5.9375
|
||
|
|
CMCSA,1998-05-06,5.96875
|
||
|
|
CMCSA,1998-05-07,5.875
|
||
|
|
CMCSA,1998-05-08,5.84375
|
||
|
|
CMCSA,1998-05-11,6.0
|
||
|
|
CMCSA,1998-05-12,5.7916669845581055
|
||
|
|
CMCSA,1998-05-13,5.875
|
||
|
|
CMCSA,1998-05-14,5.7291669845581055
|
||
|
|
CMCSA,1998-05-15,5.90625
|
||
|
|
CMCSA,1998-05-18,6.0
|
||
|
|
CMCSA,1998-05-19,5.9375
|
||
|
|
CMCSA,1998-05-20,5.9791669845581055
|
||
|
|
CMCSA,1998-05-21,6.0677080154418945
|
||
|
|
CMCSA,1998-05-22,5.875
|
||
|
|
CMCSA,1998-05-26,5.9791669845581055
|
||
|
|
CMCSA,1998-05-27,5.7708330154418945
|
||
|
|
CMCSA,1998-05-28,5.78125
|
||
|
|
CMCSA,1998-05-29,5.625
|
||
|
|
CMCSA,1998-06-01,5.5833330154418945
|
||
|
|
CMCSA,1998-06-02,5.6354169845581055
|
||
|
|
CMCSA,1998-06-03,5.59375
|
||
|
|
CMCSA,1998-06-04,5.6666669845581055
|
||
|
|
CMCSA,1998-06-05,5.6458330154418945
|
||
|
|
CMCSA,1998-06-08,5.6666669845581055
|
||
|
|
CMCSA,1998-06-09,5.6041669845581055
|
||
|
|
CMCSA,1998-06-10,5.6666669845581055
|
||
|
|
CMCSA,1998-06-11,5.5
|
||
|
|
CMCSA,1998-06-12,5.5625
|
||
|
|
CMCSA,1998-06-15,5.4791669845581055
|
||
|
|
CMCSA,1998-06-16,5.78125
|
||
|
|
CMCSA,1998-06-17,5.8229169845581055
|
||
|
|
CMCSA,1998-06-18,6.0520830154418945
|
||
|
|
CMCSA,1998-06-19,6.2708330154418945
|
||
|
|
CMCSA,1998-06-22,6.2291669845581055
|
||
|
|
CMCSA,1998-06-23,6.625
|
||
|
|
CMCSA,1998-06-24,6.7395830154418945
|
||
|
|
CMCSA,1998-06-25,6.4375
|
||
|
|
CMCSA,1998-06-26,6.4583330154418945
|
||
|
|
CMCSA,1998-06-29,6.75
|
||
|
|
CMCSA,1998-06-30,6.625
|
||
|
|
CMCSA,1998-07-01,7.0
|
||
|
|
CMCSA,1998-07-02,6.9791669845581055
|
||
|
|
CMCSA,1998-07-06,6.96875
|
||
|
|
CMCSA,1998-07-07,6.875
|
||
|
|
CMCSA,1998-07-08,6.9895830154418945
|
||
|
|
CMCSA,1998-07-09,7.0625
|
||
|
|
CMCSA,1998-07-10,7.4479169845581055
|
||
|
|
CMCSA,1998-07-13,7.5416669845581055
|
||
|
|
CMCSA,1998-07-14,7.875
|
||
|
|
CMCSA,1998-07-15,8.010416984558105
|
||
|
|
CMCSA,1998-07-16,7.8541669845581055
|
||
|
|
CMCSA,1998-07-17,7.6979169845581055
|
||
|
|
CMCSA,1998-07-20,7.7916669845581055
|
||
|
|
CMCSA,1998-07-21,7.7083330154418945
|
||
|
|
CMCSA,1998-07-22,7.5520830154418945
|
||
|
|
CMCSA,1998-07-23,7.3333330154418945
|
||
|
|
CMCSA,1998-07-24,7.3958330154418945
|
||
|
|
CMCSA,1998-07-27,7.1770830154418945
|
||
|
|
CMCSA,1998-07-28,7.1770830154418945
|
||
|
|
CMCSA,1998-07-29,7.4791669845581055
|
||
|
|
CMCSA,1998-07-30,7.8020830154418945
|
||
|
|
CMCSA,1998-07-31,7.5416669845581055
|
||
|
|
CMCSA,1998-08-03,7.4479169845581055
|
||
|
|
CMCSA,1998-08-04,7.2395830154418945
|
||
|
|
CMCSA,1998-08-05,6.9583330154418945
|
||
|
|
CMCSA,1998-08-06,7.3125
|
||
|
|
CMCSA,1998-08-07,7.3333330154418945
|
||
|
|
CMCSA,1998-08-10,7.3854169845581055
|
||
|
|
CMCSA,1998-08-11,7.3125
|
||
|
|
CMCSA,1998-08-12,7.75
|
||
|
|
CMCSA,1998-08-13,7.75
|
||
|
|
CMCSA,1998-08-14,7.3645830154418945
|
||
|
|
CMCSA,1998-08-17,7.5
|
||
|
|
CMCSA,1998-08-18,7.4583330154418945
|
||
|
|
CMCSA,1998-08-19,7.4166669845581055
|
||
|
|
CMCSA,1998-08-20,7.5416669845581055
|
||
|
|
CMCSA,1998-08-21,7.5729169845581055
|
||
|
|
CMCSA,1998-08-24,7.4583330154418945
|
||
|
|
CMCSA,1998-08-25,7.6458330154418945
|
||
|
|
CMCSA,1998-08-26,7.625
|
||
|
|
CMCSA,1998-08-27,7.2604169845581055
|
||
|
|
CMCSA,1998-08-28,7.0208330154418945
|
||
|
|
CMCSA,1998-08-31,6.25
|
||
|
|
CMCSA,1998-09-01,6.3125
|
||
|
|
CMCSA,1998-09-02,6.625
|
||
|
|
CMCSA,1998-09-03,6.5208330154418945
|
||
|
|
CMCSA,1998-09-04,6.5104169845581055
|
||
|
|
CMCSA,1998-09-08,7.0416669845581055
|
||
|
|
CMCSA,1998-09-09,6.8958330154418945
|
||
|
|
CMCSA,1998-09-10,6.6145830154418945
|
||
|
|
CMCSA,1998-09-11,6.6770830154418945
|
||
|
|
CMCSA,1998-09-14,6.8333330154418945
|
||
|
|
CMCSA,1998-09-15,7.3333330154418945
|
||
|
|
CMCSA,1998-09-16,7.125
|
||
|
|
CMCSA,1998-09-17,7.0
|
||
|
|
CMCSA,1998-09-18,7.2916669845581055
|
||
|
|
CMCSA,1998-09-21,7.625
|
||
|
|
CMCSA,1998-09-22,7.5833330154418945
|
||
|
|
CMCSA,1998-09-23,7.7083330154418945
|
||
|
|
CMCSA,1998-09-24,7.6458330154418945
|
||
|
|
CMCSA,1998-09-25,7.5833330154418945
|
||
|
|
CMCSA,1998-09-28,7.71875
|
||
|
|
CMCSA,1998-09-29,7.8645830154418945
|
||
|
|
CMCSA,1998-09-30,7.7708330154418945
|
||
|
|
CMCSA,1998-10-01,7.5
|
||
|
|
CMCSA,1998-10-02,7.75
|
||
|
|
CMCSA,1998-10-05,7.8333330154418945
|
||
|
|
CMCSA,1998-10-06,7.6666669845581055
|
||
|
|
CMCSA,1998-10-07,7.3958330154418945
|
||
|
|
CMCSA,1998-10-08,6.7083330154418945
|
||
|
|
CMCSA,1998-10-09,6.96875
|
||
|
|
CMCSA,1998-10-12,7.09375
|
||
|
|
CMCSA,1998-10-13,7.0
|
||
|
|
CMCSA,1998-10-14,7.125
|
||
|
|
CMCSA,1998-10-15,7.3958330154418945
|
||
|
|
CMCSA,1998-10-16,7.6875
|
||
|
|
CMCSA,1998-10-19,8.03125
|
||
|
|
CMCSA,1998-10-20,8.0
|
||
|
|
CMCSA,1998-10-21,8.1875
|
||
|
|
CMCSA,1998-10-22,8.385416984558105
|
||
|
|
CMCSA,1998-10-23,8.0
|
||
|
|
CMCSA,1998-10-26,7.8020830154418945
|
||
|
|
CMCSA,1998-10-27,7.8958330154418945
|
||
|
|
CMCSA,1998-10-28,8.197916984558105
|
||
|
|
CMCSA,1998-10-29,8.177083015441895
|
||
|
|
CMCSA,1998-10-30,8.1875
|
||
|
|
CMCSA,1998-11-02,8.177083015441895
|
||
|
|
CMCSA,1998-11-03,7.9166669845581055
|
||
|
|
CMCSA,1998-11-04,7.6458330154418945
|
||
|
|
CMCSA,1998-11-05,7.2916669845581055
|
||
|
|
CMCSA,1998-11-06,7.4583330154418945
|
||
|
|
CMCSA,1998-11-09,7.7083330154418945
|
||
|
|
CMCSA,1998-11-10,7.7708330154418945
|
||
|
|
CMCSA,1998-11-11,8.0
|
||
|
|
CMCSA,1998-11-12,7.75
|
||
|
|
CMCSA,1998-11-13,7.6979169845581055
|
||
|
|
CMCSA,1998-11-16,7.84375
|
||
|
|
CMCSA,1998-11-17,8.0
|
||
|
|
CMCSA,1998-11-18,8.177083015441895
|
||
|
|
CMCSA,1998-11-19,8.270833015441895
|
||
|
|
CMCSA,1998-11-20,8.15625
|
||
|
|
CMCSA,1998-11-23,8.041666984558105
|
||
|
|
CMCSA,1998-11-24,7.8645830154418945
|
||
|
|
CMCSA,1998-11-25,8.125
|
||
|
|
CMCSA,1998-11-27,8.114583015441895
|
||
|
|
CMCSA,1998-11-30,7.9270830154418945
|
||
|
|
CMCSA,1998-12-01,8.260416984558105
|
||
|
|
CMCSA,1998-12-02,8.458333015441895
|
||
|
|
CMCSA,1998-12-03,8.416666984558105
|
||
|
|
CMCSA,1998-12-04,8.895833015441895
|
||
|
|
CMCSA,1998-12-07,8.625
|
||
|
|
CMCSA,1998-12-08,8.6875
|
||
|
|
CMCSA,1998-12-09,8.729166984558105
|
||
|
|
CMCSA,1998-12-10,8.760416984558105
|
||
|
|
CMCSA,1998-12-11,8.927083015441895
|
||
|
|
CMCSA,1998-12-14,9.03125
|
||
|
|
CMCSA,1998-12-15,9.270833015441895
|
||
|
|
CMCSA,1998-12-16,9.0
|
||
|
|
CMCSA,1998-12-17,9.104166984558105
|
||
|
|
CMCSA,1998-12-18,9.145833015441895
|
||
|
|
CMCSA,1998-12-21,9.4375
|
||
|
|
CMCSA,1998-12-22,9.520833015441895
|
||
|
|
CMCSA,1998-12-23,9.5625
|
||
|
|
CMCSA,1998-12-24,9.645833015441895
|
||
|
|
CMCSA,1998-12-28,9.583333015441895
|
||
|
|
CMCSA,1998-12-29,9.583333015441895
|
||
|
|
CMCSA,1998-12-30,9.520833015441895
|
||
|
|
CMCSA,1998-12-31,9.572916984558105
|
||
|
|
CMCSA,1999-01-04,9.645833015441895
|
||
|
|
CMCSA,1999-01-05,9.677083015441895
|
||
|
|
CMCSA,1999-01-06,10.208333015441895
|
||
|
|
CMCSA,1999-01-07,10.041666984558105
|
||
|
|
CMCSA,1999-01-08,9.885416984558105
|
||
|
|
CMCSA,1999-01-11,10.270833015441895
|
||
|
|
CMCSA,1999-01-12,10.052083015441895
|
||
|
|
CMCSA,1999-01-13,10.083333015441895
|
||
|
|
CMCSA,1999-01-14,10.208333015441895
|
||
|
|
CMCSA,1999-01-15,10.270833015441895
|
||
|
|
CMCSA,1999-01-19,11.020833015441895
|
||
|
|
CMCSA,1999-01-20,11.052083015441895
|
||
|
|
CMCSA,1999-01-21,10.229166984558105
|
||
|
|
CMCSA,1999-01-22,10.5625
|
||
|
|
CMCSA,1999-01-25,10.458333015441895
|
||
|
|
CMCSA,1999-01-26,10.510416984558105
|
||
|
|
CMCSA,1999-01-27,10.53125
|
||
|
|
CMCSA,1999-01-28,11.0
|
||
|
|
CMCSA,1999-01-29,10.833333015441895
|
||
|
|
CMCSA,1999-02-01,10.6875
|
||
|
|
CMCSA,1999-02-02,10.333333015441895
|
||
|
|
CMCSA,1999-02-03,10.8125
|
||
|
|
CMCSA,1999-02-04,10.291666984558105
|
||
|
|
CMCSA,1999-02-05,10.041666984558105
|
||
|
|
CMCSA,1999-02-08,10.239583015441895
|
||
|
|
CMCSA,1999-02-09,9.8125
|
||
|
|
CMCSA,1999-02-10,9.979166984558105
|
||
|
|
CMCSA,1999-02-11,10.791666984558105
|
||
|
|
CMCSA,1999-02-12,10.072916984558105
|
||
|
|
CMCSA,1999-02-16,10.083333015441895
|
||
|
|
CMCSA,1999-02-17,10.489583015441895
|
||
|
|
CMCSA,1999-02-18,11.197916984558105
|
||
|
|
CMCSA,1999-02-19,11.208333015441895
|
||
|
|
CMCSA,1999-02-22,12.03125
|
||
|
|
CMCSA,1999-02-23,11.9375
|
||
|
|
CMCSA,1999-02-24,11.479166984558105
|
||
|
|
CMCSA,1999-02-25,10.947916984558105
|
||
|
|
CMCSA,1999-02-26,11.3125
|
||
|
|
CMCSA,1999-03-01,11.1875
|
||
|
|
CMCSA,1999-03-02,10.895833015441895
|
||
|
|
CMCSA,1999-03-03,10.96875
|
||
|
|
CMCSA,1999-03-04,11.479166984558105
|
||
|
|
CMCSA,1999-03-05,11.708333015441895
|
||
|
|
CMCSA,1999-03-08,11.895833015441895
|
||
|
|
CMCSA,1999-03-09,11.791666984558105
|
||
|
|
CMCSA,1999-03-10,12.229166984558105
|
||
|
|
CMCSA,1999-03-11,12.447916984558105
|
||
|
|
CMCSA,1999-03-12,11.84375
|
||
|
|
CMCSA,1999-03-15,11.989583015441895
|
||
|
|
CMCSA,1999-03-16,11.947916984558105
|
||
|
|
CMCSA,1999-03-17,11.427083015441895
|
||
|
|
CMCSA,1999-03-18,11.71875
|
||
|
|
CMCSA,1999-03-19,11.6875
|
||
|
|
CMCSA,1999-03-22,10.791666984558105
|
||
|
|
CMCSA,1999-03-23,10.791666984558105
|
||
|
|
CMCSA,1999-03-24,10.708333015441895
|
||
|
|
CMCSA,1999-03-25,10.854166984558105
|
||
|
|
CMCSA,1999-03-26,10.489583015441895
|
||
|
|
CMCSA,1999-03-29,10.572916984558105
|
||
|
|
CMCSA,1999-03-30,10.354166984558105
|
||
|
|
CMCSA,1999-03-31,10.25
|
||
|
|
CMCSA,1999-04-01,10.291666984558105
|
||
|
|
CMCSA,1999-04-05,10.572916984558105
|
||
|
|
CMCSA,1999-04-06,10.583333015441895
|
||
|
|
CMCSA,1999-04-07,10.916666984558105
|
||
|
|
CMCSA,1999-04-08,10.791666984558105
|
||
|
|
CMCSA,1999-04-09,10.822916984558105
|
||
|
|
CMCSA,1999-04-12,11.5
|
||
|
|
CMCSA,1999-04-13,11.3125
|
||
|
|
CMCSA,1999-04-14,11.145833015441895
|
||
|
|
CMCSA,1999-04-15,10.541666984558105
|
||
|
|
CMCSA,1999-04-16,10.354166984558105
|
||
|
|
CMCSA,1999-04-19,9.458333015441895
|
||
|
|
CMCSA,1999-04-20,10.229166984558105
|
||
|
|
CMCSA,1999-04-21,10.604166984558105
|
||
|
|
CMCSA,1999-04-22,11.03125
|
||
|
|
CMCSA,1999-04-23,10.96875
|
||
|
|
CMCSA,1999-04-26,10.708333015441895
|
||
|
|
CMCSA,1999-04-27,11.041666984558105
|
||
|
|
CMCSA,1999-04-28,10.541666984558105
|
||
|
|
CMCSA,1999-04-29,10.604166984558105
|
||
|
|
CMCSA,1999-04-30,10.479166984558105
|
||
|
|
CMCSA,1999-05-03,10.989583015441895
|
||
|
|
CMCSA,1999-05-04,10.6875
|
||
|
|
CMCSA,1999-05-05,12.21875
|
||
|
|
CMCSA,1999-05-06,12.229166984558105
|
||
|
|
CMCSA,1999-05-07,12.166666984558105
|
||
|
|
CMCSA,1999-05-10,12.625
|
||
|
|
CMCSA,1999-05-11,13.0
|
||
|
|
CMCSA,1999-05-12,13.229166984558105
|
||
|
|
CMCSA,1999-05-13,12.791666984558105
|
||
|
|
CMCSA,1999-05-14,12.270833015441895
|
||
|
|
CMCSA,1999-05-17,12.333333015441895
|
||
|
|
CMCSA,1999-05-18,11.979166984558105
|
||
|
|
CMCSA,1999-05-19,12.8125
|
||
|
|
CMCSA,1999-05-20,12.729166984558105
|
||
|
|
CMCSA,1999-05-21,12.208333015441895
|
||
|
|
CMCSA,1999-05-24,12.083333015441895
|
||
|
|
CMCSA,1999-05-25,11.395833015441895
|
||
|
|
CMCSA,1999-05-26,11.75
|
||
|
|
CMCSA,1999-05-27,11.8125
|
||
|
|
CMCSA,1999-05-28,12.020833015441895
|
||
|
|
CMCSA,1999-06-01,12.125
|
||
|
|
CMCSA,1999-06-02,11.666666984558105
|
||
|
|
CMCSA,1999-06-03,11.458333015441895
|
||
|
|
CMCSA,1999-06-04,11.666666984558105
|
||
|
|
CMCSA,1999-06-07,11.354166984558105
|
||
|
|
CMCSA,1999-06-08,11.3125
|
||
|
|
CMCSA,1999-06-09,11.333333015441895
|
||
|
|
CMCSA,1999-06-10,10.8125
|
||
|
|
CMCSA,1999-06-11,10.145833015441895
|
||
|
|
CMCSA,1999-06-14,10.3125
|
||
|
|
CMCSA,1999-06-15,10.958333015441895
|
||
|
|
CMCSA,1999-06-16,11.458333015441895
|
||
|
|
CMCSA,1999-06-17,12.083333015441895
|
||
|
|
CMCSA,1999-06-18,11.625
|
||
|
|
CMCSA,1999-06-21,11.541666984558105
|
||
|
|
CMCSA,1999-06-22,11.458333015441895
|
||
|
|
CMCSA,1999-06-23,11.895833015441895
|
||
|
|
CMCSA,1999-06-24,11.479166984558105
|
||
|
|
CMCSA,1999-06-25,11.354166984558105
|
||
|
|
CMCSA,1999-06-28,11.958333015441895
|
||
|
|
CMCSA,1999-06-29,12.0
|
||
|
|
CMCSA,1999-06-30,11.9375
|
||
|
|
CMCSA,1999-07-01,12.333333015441895
|
||
|
|
CMCSA,1999-07-02,12.1875
|
||
|
|
CMCSA,1999-07-06,11.8125
|
||
|
|
CMCSA,1999-07-07,12.375
|
||
|
|
CMCSA,1999-07-08,12.3125
|
||
|
|
CMCSA,1999-07-09,12.416666984558105
|
||
|
|
CMCSA,1999-07-12,12.625
|
||
|
|
CMCSA,1999-07-13,12.666666984558105
|
||
|
|
CMCSA,1999-07-14,12.458333015441895
|
||
|
|
CMCSA,1999-07-15,12.291666984558105
|
||
|
|
CMCSA,1999-07-16,12.291666984558105
|
||
|
|
CMCSA,1999-07-19,12.583333015441895
|
||
|
|
CMCSA,1999-07-20,12.458333015441895
|
||
|
|
CMCSA,1999-07-21,12.854166984558105
|
||
|
|
CMCSA,1999-07-22,12.083333015441895
|
||
|
|
CMCSA,1999-07-23,12.083333015441895
|
||
|
|
CMCSA,1999-07-26,11.5625
|
||
|
|
CMCSA,1999-07-27,12.0625
|
||
|
|
CMCSA,1999-07-28,12.166666984558105
|
||
|
|
CMCSA,1999-07-29,11.75
|
||
|
|
CMCSA,1999-07-30,11.895833015441895
|
||
|
|
CMCSA,1999-08-02,11.625
|
||
|
|
CMCSA,1999-08-03,11.145833015441895
|
||
|
|
CMCSA,1999-08-04,11.125
|
||
|
|
CMCSA,1999-08-05,10.958333015441895
|
||
|
|
CMCSA,1999-08-06,10.979166984558105
|
||
|
|
CMCSA,1999-08-09,10.666666984558105
|
||
|
|
CMCSA,1999-08-10,10.458333015441895
|
||
|
|
CMCSA,1999-08-11,10.75
|
||
|
|
CMCSA,1999-08-12,10.041666984558105
|
||
|
|
CMCSA,1999-08-13,10.479166984558105
|
||
|
|
CMCSA,1999-08-16,10.625
|
||
|
|
CMCSA,1999-08-17,10.958333015441895
|
||
|
|
CMCSA,1999-08-18,11.125
|
||
|
|
CMCSA,1999-08-19,10.9375
|
||
|
|
CMCSA,1999-08-20,10.666666984558105
|
||
|
|
CMCSA,1999-08-23,10.583333015441895
|
||
|
|
CMCSA,1999-08-24,10.333333015441895
|
||
|
|
CMCSA,1999-08-25,10.541666984558105
|
||
|
|
CMCSA,1999-08-26,10.229166984558105
|
||
|
|
CMCSA,1999-08-27,10.0625
|
||
|
|
CMCSA,1999-08-30,10.104166984558105
|
||
|
|
CMCSA,1999-08-31,9.8125
|
||
|
|
CMCSA,1999-09-01,10.0
|
||
|
|
CMCSA,1999-09-02,10.145833015441895
|
||
|
|
CMCSA,1999-09-03,10.8125
|
||
|
|
CMCSA,1999-09-07,10.895833015441895
|
||
|
|
CMCSA,1999-09-08,10.979166984558105
|
||
|
|
CMCSA,1999-09-09,11.083333015441895
|
||
|
|
CMCSA,1999-09-10,10.916666984558105
|
||
|
|
CMCSA,1999-09-13,10.875
|
||
|
|
CMCSA,1999-09-14,10.729166984558105
|
||
|
|
CMCSA,1999-09-15,10.333333015441895
|
||
|
|
CMCSA,1999-09-16,10.625
|
||
|
|
CMCSA,1999-09-17,11.3125
|
||
|
|
CMCSA,1999-09-20,11.208333015441895
|
||
|
|
CMCSA,1999-09-21,10.729166984558105
|
||
|
|
CMCSA,1999-09-22,10.583333015441895
|
||
|
|
CMCSA,1999-09-23,10.083333015441895
|
||
|
|
CMCSA,1999-09-24,10.229166984558105
|
||
|
|
CMCSA,1999-09-27,10.270833015441895
|
||
|
|
CMCSA,1999-09-28,10.541666984558105
|
||
|
|
CMCSA,1999-09-29,11.083333015441895
|
||
|
|
CMCSA,1999-09-30,12.020833015441895
|
||
|
|
CMCSA,1999-10-01,11.708333015441895
|
||
|
|
CMCSA,1999-10-04,12.270833015441895
|
||
|
|
CMCSA,1999-10-05,12.020833015441895
|
||
|
|
CMCSA,1999-10-06,12.020833015441895
|
||
|
|
CMCSA,1999-10-07,11.916666984558105
|
||
|
|
CMCSA,1999-10-08,12.0625
|
||
|
|
CMCSA,1999-10-11,12.166666984558105
|
||
|
|
CMCSA,1999-10-12,11.791666984558105
|
||
|
|
CMCSA,1999-10-13,11.333333015441895
|
||
|
|
CMCSA,1999-10-14,11.125
|
||
|
|
CMCSA,1999-10-15,10.708333015441895
|
||
|
|
CMCSA,1999-10-18,10.6875
|
||
|
|
CMCSA,1999-10-19,11.041666984558105
|
||
|
|
CMCSA,1999-10-20,11.583333015441895
|
||
|
|
CMCSA,1999-10-21,11.583333015441895
|
||
|
|
CMCSA,1999-10-22,11.833333015441895
|
||
|
|
CMCSA,1999-10-25,11.708333015441895
|
||
|
|
CMCSA,1999-10-26,11.0625
|
||
|
|
CMCSA,1999-10-27,11.270833015441895
|
||
|
|
CMCSA,1999-10-28,11.9375
|
||
|
|
CMCSA,1999-10-29,12.666666984558105
|
||
|
|
CMCSA,1999-11-01,12.416666984558105
|
||
|
|
CMCSA,1999-11-02,12.041666984558105
|
||
|
|
CMCSA,1999-11-03,11.729166984558105
|
||
|
|
CMCSA,1999-11-04,12.3125
|
||
|
|
CMCSA,1999-11-05,12.291666984558105
|
||
|
|
CMCSA,1999-11-08,13.416666984558105
|
||
|
|
CMCSA,1999-11-09,13.479166984558105
|
||
|
|
CMCSA,1999-11-10,13.4375
|
||
|
|
CMCSA,1999-11-11,13.645833015441895
|
||
|
|
CMCSA,1999-11-12,14.458333015441895
|
||
|
|
CMCSA,1999-11-15,13.770833015441895
|
||
|
|
CMCSA,1999-11-16,14.666666984558105
|
||
|
|
CMCSA,1999-11-17,14.333333015441895
|
||
|
|
CMCSA,1999-11-18,14.625
|
||
|
|
CMCSA,1999-11-19,14.458333015441895
|
||
|
|
CMCSA,1999-11-22,14.020833015441895
|
||
|
|
CMCSA,1999-11-23,13.333333015441895
|
||
|
|
CMCSA,1999-11-24,14.1875
|
||
|
|
CMCSA,1999-11-26,13.6875
|
||
|
|
CMCSA,1999-11-29,13.958333015441895
|
||
|
|
CMCSA,1999-11-30,14.041666984558105
|
||
|
|
CMCSA,1999-12-01,13.583333015441895
|
||
|
|
CMCSA,1999-12-02,13.8125
|
||
|
|
CMCSA,1999-12-03,14.458333015441895
|
||
|
|
CMCSA,1999-12-06,14.208333015441895
|
||
|
|
CMCSA,1999-12-07,14.270833015441895
|
||
|
|
CMCSA,1999-12-08,14.458333015441895
|
||
|
|
CMCSA,1999-12-09,16.229167938232422
|
||
|
|
CMCSA,1999-12-10,15.583333015441895
|
||
|
|
CMCSA,1999-12-13,15.666666984558105
|
||
|
|
CMCSA,1999-12-14,15.0
|
||
|
|
CMCSA,1999-12-15,14.979166984558105
|
||
|
|
CMCSA,1999-12-16,15.770833015441895
|
||
|
|
CMCSA,1999-12-17,16.25
|
||
|
|
CMCSA,1999-12-20,15.604166984558105
|
||
|
|
CMCSA,1999-12-21,15.958333015441895
|
||
|
|
CMCSA,1999-12-22,16.3125
|
||
|
|
CMCSA,1999-12-23,17.708332061767578
|
||
|
|
CMCSA,1999-12-27,17.395832061767578
|
||
|
|
CMCSA,1999-12-28,16.708332061767578
|
||
|
|
CMCSA,1999-12-29,16.604167938232422
|
||
|
|
CMCSA,1999-12-30,16.083332061767578
|
||
|
|
CMCSA,1999-12-31,15.958333015441895
|
||
|
|
CMCSA,2000-01-03,15.583333015441895
|
||
|
|
CMCSA,2000-01-04,14.416666984558105
|
||
|
|
CMCSA,2000-01-05,14.041666984558105
|
||
|
|
CMCSA,2000-01-06,14.583333015441895
|
||
|
|
CMCSA,2000-01-07,14.125
|
||
|
|
CMCSA,2000-01-10,15.9375
|
||
|
|
CMCSA,2000-01-11,14.479166984558105
|
||
|
|
CMCSA,2000-01-12,15.0625
|
||
|
|
CMCSA,2000-01-13,15.916666984558105
|
||
|
|
CMCSA,2000-01-14,16.270832061767578
|
||
|
|
CMCSA,2000-01-18,16.166667938232422
|
||
|
|
CMCSA,2000-01-19,17.145832061767578
|
||
|
|
CMCSA,2000-01-20,16.625
|
||
|
|
CMCSA,2000-01-21,16.541667938232422
|
||
|
|
CMCSA,2000-01-24,16.166667938232422
|
||
|
|
CMCSA,2000-01-25,15.229166984558105
|
||
|
|
CMCSA,2000-01-26,15.520833015441895
|
||
|
|
CMCSA,2000-01-27,15.520833015441895
|
||
|
|
CMCSA,2000-01-28,14.333333015441895
|
||
|
|
CMCSA,2000-01-31,14.375
|
||
|
|
CMCSA,2000-02-01,14.75
|
||
|
|
CMCSA,2000-02-02,15.625
|
||
|
|
CMCSA,2000-02-03,16.104167938232422
|
||
|
|
CMCSA,2000-02-04,16.166667938232422
|
||
|
|
CMCSA,2000-02-07,15.875
|
||
|
|
CMCSA,2000-02-08,15.9375
|
||
|
|
CMCSA,2000-02-09,15.125
|
||
|
|
CMCSA,2000-02-10,15.541666984558105
|
||
|
|
CMCSA,2000-02-11,15.5
|
||
|
|
CMCSA,2000-02-14,14.8125
|
||
|
|
CMCSA,2000-02-15,15.25
|
||
|
|
CMCSA,2000-02-16,14.416666984558105
|
||
|
|
CMCSA,2000-02-17,14.354166984558105
|
||
|
|
CMCSA,2000-02-18,13.166666984558105
|
||
|
|
CMCSA,2000-02-22,13.333333015441895
|
||
|
|
CMCSA,2000-02-23,14.104166984558105
|
||
|
|
CMCSA,2000-02-24,13.208333015441895
|
||
|
|
CMCSA,2000-02-25,13.916666984558105
|
||
|
|
CMCSA,2000-02-28,13.791666984558105
|
||
|
|
CMCSA,2000-02-29,13.333333015441895
|
||
|
|
CMCSA,2000-03-01,13.541666984558105
|
||
|
|
CMCSA,2000-03-02,12.791666984558105
|
||
|
|
CMCSA,2000-03-03,13.104166984558105
|
||
|
|
CMCSA,2000-03-06,13.041666984558105
|
||
|
|
CMCSA,2000-03-07,12.8125
|
||
|
|
CMCSA,2000-03-08,13.083333015441895
|
||
|
|
CMCSA,2000-03-09,13.270833015441895
|
||
|
|
CMCSA,2000-03-10,12.708333015441895
|
||
|
|
CMCSA,2000-03-13,12.083333015441895
|
||
|
|
CMCSA,2000-03-14,12.166666984558105
|
||
|
|
CMCSA,2000-03-15,12.6875
|
||
|
|
CMCSA,2000-03-16,13.5625
|
||
|
|
CMCSA,2000-03-17,13.104166984558105
|
||
|
|
CMCSA,2000-03-20,12.895833015441895
|
||
|
|
CMCSA,2000-03-21,12.770833015441895
|
||
|
|
CMCSA,2000-03-22,12.5
|
||
|
|
CMCSA,2000-03-23,12.645833015441895
|
||
|
|
CMCSA,2000-03-24,12.604166984558105
|
||
|
|
CMCSA,2000-03-27,12.729166984558105
|
||
|
|
CMCSA,2000-03-28,12.1875
|
||
|
|
CMCSA,2000-03-29,12.291666984558105
|
||
|
|
CMCSA,2000-03-30,12.458333015441895
|
||
|
|
CMCSA,2000-03-31,13.75
|
||
|
|
CMCSA,2000-04-03,13.916666984558105
|
||
|
|
CMCSA,2000-04-04,13.645833015441895
|
||
|
|
CMCSA,2000-04-05,12.979166984558105
|
||
|
|
CMCSA,2000-04-06,13.072916984558105
|
||
|
|
CMCSA,2000-04-07,13.104166984558105
|
||
|
|
CMCSA,2000-04-10,12.583333015441895
|
||
|
|
CMCSA,2000-04-11,12.041666984558105
|
||
|
|
CMCSA,2000-04-12,13.1875
|
||
|
|
CMCSA,2000-04-13,12.3125
|
||
|
|
CMCSA,2000-04-14,11.6875
|
||
|
|
CMCSA,2000-04-17,12.145833015441895
|
||
|
|
CMCSA,2000-04-18,11.9375
|
||
|
|
CMCSA,2000-04-19,12.041666984558105
|
||
|
|
CMCSA,2000-04-20,12.104166984558105
|
||
|
|
CMCSA,2000-04-24,12.583333015441895
|
||
|
|
CMCSA,2000-04-25,13.5
|
||
|
|
CMCSA,2000-04-26,13.104166984558105
|
||
|
|
CMCSA,2000-04-27,13.291666984558105
|
||
|
|
CMCSA,2000-04-28,13.0
|
||
|
|
CMCSA,2000-05-01,12.791666984558105
|
||
|
|
CMCSA,2000-05-02,11.916666984558105
|
||
|
|
CMCSA,2000-05-03,10.979166984558105
|
||
|
|
CMCSA,2000-05-04,11.75
|
||
|
|
CMCSA,2000-05-05,11.458333015441895
|
||
|
|
CMCSA,2000-05-08,11.25
|
||
|
|
CMCSA,2000-05-09,11.020833015441895
|
||
|
|
CMCSA,2000-05-10,10.5
|
||
|
|
CMCSA,2000-05-11,10.833333015441895
|
||
|
|
CMCSA,2000-05-12,10.708333015441895
|
||
|
|
CMCSA,2000-05-15,10.875
|
||
|
|
CMCSA,2000-05-16,10.958333015441895
|
||
|
|
CMCSA,2000-05-17,10.333333015441895
|
||
|
|
CMCSA,2000-05-18,10.208333015441895
|
||
|
|
CMCSA,2000-05-19,9.916666984558105
|
||
|
|
CMCSA,2000-05-22,9.979166984558105
|
||
|
|
CMCSA,2000-05-23,10.041666984558105
|
||
|
|
CMCSA,2000-05-24,10.458333015441895
|
||
|
|
CMCSA,2000-05-25,10.5
|
||
|
|
CMCSA,2000-05-26,10.416666984558105
|
||
|
|
CMCSA,2000-05-30,11.375
|
||
|
|
CMCSA,2000-05-31,12.520833015441895
|
||
|
|
CMCSA,2000-06-01,12.291666984558105
|
||
|
|
CMCSA,2000-06-02,12.729166984558105
|
||
|
|
CMCSA,2000-06-05,12.333333015441895
|
||
|
|
CMCSA,2000-06-06,11.6875
|
||
|
|
CMCSA,2000-06-07,11.729166984558105
|
||
|
|
CMCSA,2000-06-08,11.5
|
||
|
|
CMCSA,2000-06-09,12.041666984558105
|
||
|
|
CMCSA,2000-06-12,11.9375
|
||
|
|
CMCSA,2000-06-13,11.770833015441895
|
||
|
|
CMCSA,2000-06-14,11.791666984558105
|
||
|
|
CMCSA,2000-06-15,12.1875
|
||
|
|
CMCSA,2000-06-16,11.875
|
||
|
|
CMCSA,2000-06-19,12.229166984558105
|
||
|
|
CMCSA,2000-06-20,11.625
|
||
|
|
CMCSA,2000-06-21,11.916666984558105
|
||
|
|
CMCSA,2000-06-22,12.0625
|
||
|
|
CMCSA,2000-06-23,11.729166984558105
|
||
|
|
CMCSA,2000-06-26,12.0
|
||
|
|
CMCSA,2000-06-27,12.375
|
||
|
|
CMCSA,2000-06-28,12.604166984558105
|
||
|
|
CMCSA,2000-06-29,12.291666984558105
|
||
|
|
CMCSA,2000-06-30,12.958333015441895
|
||
|
|
CMCSA,2000-07-03,13.041666984558105
|
||
|
|
CMCSA,2000-07-05,12.75
|
||
|
|
CMCSA,2000-07-06,12.666666984558105
|
||
|
|
CMCSA,2000-07-07,12.645833015441895
|
||
|
|
CMCSA,2000-07-10,11.9375
|
||
|
|
CMCSA,2000-07-11,11.875
|
||
|
|
CMCSA,2000-07-12,11.625
|
||
|
|
CMCSA,2000-07-13,12.229166984558105
|
||
|
|
CMCSA,2000-07-14,12.291666984558105
|
||
|
|
CMCSA,2000-07-17,12.354166984558105
|
||
|
|
CMCSA,2000-07-18,12.0
|
||
|
|
CMCSA,2000-07-19,11.916666984558105
|
||
|
|
CMCSA,2000-07-20,12.083333015441895
|
||
|
|
CMCSA,2000-07-21,11.4375
|
||
|
|
CMCSA,2000-07-24,11.020833015441895
|
||
|
|
CMCSA,2000-07-25,11.395833015441895
|
||
|
|
CMCSA,2000-07-26,11.270833015441895
|
||
|
|
CMCSA,2000-07-27,11.291666984558105
|
||
|
|
CMCSA,2000-07-28,10.25
|
||
|
|
CMCSA,2000-07-31,11.25
|
||
|
|
CMCSA,2000-08-01,10.854166984558105
|
||
|
|
CMCSA,2000-08-02,10.833333015441895
|
||
|
|
CMCSA,2000-08-03,11.270833015441895
|
||
|
|
CMCSA,2000-08-04,11.020833015441895
|
||
|
|
CMCSA,2000-08-07,10.791666984558105
|
||
|
|
CMCSA,2000-08-08,10.583333015441895
|
||
|
|
CMCSA,2000-08-09,10.854166984558105
|
||
|
|
CMCSA,2000-08-10,11.0
|
||
|
|
CMCSA,2000-08-11,10.916666984558105
|
||
|
|
CMCSA,2000-08-14,10.979166984558105
|
||
|
|
CMCSA,2000-08-15,11.666666984558105
|
||
|
|
CMCSA,2000-08-16,11.958333015441895
|
||
|
|
CMCSA,2000-08-17,12.729166984558105
|
||
|
|
CMCSA,2000-08-18,12.666666984558105
|
||
|
|
CMCSA,2000-08-21,12.416666984558105
|
||
|
|
CMCSA,2000-08-22,12.4375
|
||
|
|
CMCSA,2000-08-23,12.369791984558105
|
||
|
|
CMCSA,2000-08-24,12.458333015441895
|
||
|
|
CMCSA,2000-08-25,12.520833015441895
|
||
|
|
CMCSA,2000-08-28,12.291666984558105
|
||
|
|
CMCSA,2000-08-29,12.145833015441895
|
||
|
|
CMCSA,2000-08-30,12.333333015441895
|
||
|
|
CMCSA,2000-08-31,12.229166984558105
|
||
|
|
CMCSA,2000-09-01,12.458333015441895
|
||
|
|
CMCSA,2000-09-05,11.854166984558105
|
||
|
|
CMCSA,2000-09-06,12.041666984558105
|
||
|
|
CMCSA,2000-09-07,12.0
|
||
|
|
CMCSA,2000-09-08,11.854166984558105
|
||
|
|
CMCSA,2000-09-11,11.9375
|
||
|
|
CMCSA,2000-09-12,11.958333015441895
|
||
|
|
CMCSA,2000-09-13,12.458333015441895
|
||
|
|
CMCSA,2000-09-14,12.510416984558105
|
||
|
|
CMCSA,2000-09-15,11.932291984558105
|
||
|
|
CMCSA,2000-09-18,12.104166984558105
|
||
|
|
CMCSA,2000-09-19,12.041666984558105
|
||
|
|
CMCSA,2000-09-20,11.520833015441895
|
||
|
|
CMCSA,2000-09-21,11.666666984558105
|
||
|
|
CMCSA,2000-09-22,12.041666984558105
|
||
|
|
CMCSA,2000-09-25,12.375
|
||
|
|
CMCSA,2000-09-26,12.541666984558105
|
||
|
|
CMCSA,2000-09-27,12.5625
|
||
|
|
CMCSA,2000-09-28,13.041666984558105
|
||
|
|
CMCSA,2000-09-29,13.5625
|
||
|
|
CMCSA,2000-10-02,14.333333015441895
|
||
|
|
CMCSA,2000-10-03,14.0
|
||
|
|
CMCSA,2000-10-04,13.791666984558105
|
||
|
|
CMCSA,2000-10-05,14.645833015441895
|
||
|
|
CMCSA,2000-10-06,14.1875
|
||
|
|
CMCSA,2000-10-09,13.708333015441895
|
||
|
|
CMCSA,2000-10-10,14.083333015441895
|
||
|
|
CMCSA,2000-10-11,13.6875
|
||
|
|
CMCSA,2000-10-12,13.083333015441895
|
||
|
|
CMCSA,2000-10-13,13.354166984558105
|
||
|
|
CMCSA,2000-10-16,12.75
|
||
|
|
CMCSA,2000-10-17,12.520833015441895
|
||
|
|
CMCSA,2000-10-18,12.479166984558105
|
||
|
|
CMCSA,2000-10-19,13.458333015441895
|
||
|
|
CMCSA,2000-10-20,13.958333015441895
|
||
|
|
CMCSA,2000-10-23,14.0
|
||
|
|
CMCSA,2000-10-24,13.875
|
||
|
|
CMCSA,2000-10-25,13.520833015441895
|
||
|
|
CMCSA,2000-10-26,13.354166984558105
|
||
|
|
CMCSA,2000-10-27,13.8125
|
||
|
|
CMCSA,2000-10-30,13.604166984558105
|
||
|
|
CMCSA,2000-10-31,13.375
|
||
|
|
CMCSA,2000-11-01,13.458333015441895
|
||
|
|
CMCSA,2000-11-02,13.125
|
||
|
|
CMCSA,2000-11-03,13.041666984558105
|
||
|
|
CMCSA,2000-11-06,12.666666984558105
|
||
|
|
CMCSA,2000-11-07,12.958333015441895
|
||
|
|
CMCSA,2000-11-08,12.854166984558105
|
||
|
|
CMCSA,2000-11-09,12.75
|
||
|
|
CMCSA,2000-11-10,12.4375
|
||
|
|
CMCSA,2000-11-13,12.270833015441895
|
||
|
|
CMCSA,2000-11-14,12.520833015441895
|
||
|
|
CMCSA,2000-11-15,12.416666984558105
|
||
|
|
CMCSA,2000-11-16,12.182291984558105
|
||
|
|
CMCSA,2000-11-17,12.25
|
||
|
|
CMCSA,2000-11-20,11.8125
|
||
|
|
CMCSA,2000-11-21,11.8125
|
||
|
|
CMCSA,2000-11-22,11.958333015441895
|
||
|
|
CMCSA,2000-11-24,12.208333015441895
|
||
|
|
CMCSA,2000-11-27,12.416666984558105
|
||
|
|
CMCSA,2000-11-28,12.5
|
||
|
|
CMCSA,2000-11-29,12.708333015441895
|
||
|
|
CMCSA,2000-11-30,12.5
|
||
|
|
CMCSA,2000-12-01,12.416666984558105
|
||
|
|
CMCSA,2000-12-04,12.229166984558105
|
||
|
|
CMCSA,2000-12-05,12.229166984558105
|
||
|
|
CMCSA,2000-12-06,11.291666984558105
|
||
|
|
CMCSA,2000-12-07,11.4375
|
||
|
|
CMCSA,2000-12-08,11.458333015441895
|
||
|
|
CMCSA,2000-12-11,12.145833015441895
|
||
|
|
CMCSA,2000-12-12,11.895833015441895
|
||
|
|
CMCSA,2000-12-13,12.833333015441895
|
||
|
|
CMCSA,2000-12-14,12.520833015441895
|
||
|
|
CMCSA,2000-12-15,12.479166984558105
|
||
|
|
CMCSA,2000-12-18,12.5
|
||
|
|
CMCSA,2000-12-19,12.625
|
||
|
|
CMCSA,2000-12-20,12.0625
|
||
|
|
CMCSA,2000-12-21,12.458333015441895
|
||
|
|
CMCSA,2000-12-22,13.229166984558105
|
||
|
|
CMCSA,2000-12-26,13.041666984558105
|
||
|
|
CMCSA,2000-12-27,13.520833015441895
|
||
|
|
CMCSA,2000-12-28,13.666666984558105
|
||
|
|
CMCSA,2000-12-29,13.770833015441895
|
||
|
|
CMCSA,2001-01-02,13.3125
|
||
|
|
CMCSA,2001-01-03,13.875
|
||
|
|
CMCSA,2001-01-04,13.666666984558105
|
||
|
|
CMCSA,2001-01-05,13.5625
|
||
|
|
CMCSA,2001-01-08,13.5625
|
||
|
|
CMCSA,2001-01-09,14.0625
|
||
|
|
CMCSA,2001-01-10,13.875
|
||
|
|
CMCSA,2001-01-11,14.1875
|
||
|
|
CMCSA,2001-01-12,14.473958015441895
|
||
|
|
CMCSA,2001-01-16,14.875
|
||
|
|
CMCSA,2001-01-17,14.5
|
||
|
|
CMCSA,2001-01-18,14.645833015441895
|
||
|
|
CMCSA,2001-01-19,14.770833015441895
|
||
|
|
CMCSA,2001-01-22,14.541666984558105
|
||
|
|
CMCSA,2001-01-23,14.166666984558105
|
||
|
|
CMCSA,2001-01-24,14.041666984558105
|
||
|
|
CMCSA,2001-01-25,13.770833015441895
|
||
|
|
CMCSA,2001-01-26,13.833333015441895
|
||
|
|
CMCSA,2001-01-29,14.25
|
||
|
|
CMCSA,2001-01-30,13.958333015441895
|
||
|
|
CMCSA,2001-01-31,14.104166984558105
|
||
|
|
CMCSA,2001-02-01,14.083333015441895
|
||
|
|
CMCSA,2001-02-02,13.729166984558105
|
||
|
|
CMCSA,2001-02-05,14.354166984558105
|
||
|
|
CMCSA,2001-02-06,14.395833015441895
|
||
|
|
CMCSA,2001-02-07,14.541666984558105
|
||
|
|
CMCSA,2001-02-08,14.645833015441895
|
||
|
|
CMCSA,2001-02-09,14.458333015441895
|
||
|
|
CMCSA,2001-02-12,14.5
|
||
|
|
CMCSA,2001-02-13,14.458333015441895
|
||
|
|
CMCSA,2001-02-14,14.104166984558105
|
||
|
|
CMCSA,2001-02-15,14.083333015441895
|
||
|
|
CMCSA,2001-02-16,14.020833015441895
|
||
|
|
CMCSA,2001-02-20,14.166666984558105
|
||
|
|
CMCSA,2001-02-21,14.0625
|
||
|
|
CMCSA,2001-02-22,13.770833015441895
|
||
|
|
CMCSA,2001-02-23,13.854166984558105
|
||
|
|
CMCSA,2001-02-26,14.4375
|
||
|
|
CMCSA,2001-02-27,14.458333015441895
|
||
|
|
CMCSA,2001-02-28,14.1875
|
||
|
|
CMCSA,2001-03-01,14.197916984558105
|
||
|
|
CMCSA,2001-03-02,14.270833015441895
|
||
|
|
CMCSA,2001-03-05,14.8125
|
||
|
|
CMCSA,2001-03-06,15.0625
|
||
|
|
CMCSA,2001-03-07,15.083333015441895
|
||
|
|
CMCSA,2001-03-08,14.9375
|
||
|
|
CMCSA,2001-03-09,14.875
|
||
|
|
CMCSA,2001-03-12,14.208333015441895
|
||
|
|
CMCSA,2001-03-13,13.979166984558105
|
||
|
|
CMCSA,2001-03-14,13.604166984558105
|
||
|
|
CMCSA,2001-03-15,13.9375
|
||
|
|
CMCSA,2001-03-16,14.020833015441895
|
||
|
|
CMCSA,2001-03-19,14.270833015441895
|
||
|
|
CMCSA,2001-03-20,13.895833015441895
|
||
|
|
CMCSA,2001-03-21,13.708333015441895
|
||
|
|
CMCSA,2001-03-22,13.25
|
||
|
|
CMCSA,2001-03-23,12.6875
|
||
|
|
CMCSA,2001-03-26,13.3125
|
||
|
|
CMCSA,2001-03-27,13.6875
|
||
|
|
CMCSA,2001-03-28,13.666666984558105
|
||
|
|
CMCSA,2001-03-29,13.729166984558105
|
||
|
|
CMCSA,2001-03-30,13.729166984558105
|
||
|
|
CMCSA,2001-04-02,13.583333015441895
|
||
|
|
CMCSA,2001-04-03,13.0625
|
||
|
|
CMCSA,2001-04-04,12.958333015441895
|
||
|
|
CMCSA,2001-04-05,13.354166984558105
|
||
|
|
CMCSA,2001-04-06,13.395833015441895
|
||
|
|
CMCSA,2001-04-09,13.180000305175781
|
||
|
|
CMCSA,2001-04-10,13.166666984558105
|
||
|
|
CMCSA,2001-04-11,13.403332710266113
|
||
|
|
CMCSA,2001-04-12,13.550000190734863
|
||
|
|
CMCSA,2001-04-16,13.579999923706055
|
||
|
|
CMCSA,2001-04-17,13.91333293914795
|
||
|
|
CMCSA,2001-04-18,14.013333320617676
|
||
|
|
CMCSA,2001-04-19,14.229999542236328
|
||
|
|
CMCSA,2001-04-20,14.083333015441895
|
||
|
|
CMCSA,2001-04-23,13.899999618530273
|
||
|
|
CMCSA,2001-04-24,13.833333015441895
|
||
|
|
CMCSA,2001-04-25,13.946666717529297
|
||
|
|
CMCSA,2001-04-26,14.40999984741211
|
||
|
|
CMCSA,2001-04-27,14.350000381469727
|
||
|
|
CMCSA,2001-04-30,14.383333206176758
|
||
|
|
CMCSA,2001-05-01,14.596667289733887
|
||
|
|
CMCSA,2001-05-02,14.683333396911621
|
||
|
|
CMCSA,2001-05-03,14.546667098999023
|
||
|
|
CMCSA,2001-05-04,14.800000190734863
|
||
|
|
CMCSA,2001-05-07,14.916666984558105
|
||
|
|
CMCSA,2001-05-08,14.550000190734863
|
||
|
|
CMCSA,2001-05-09,14.300000190734863
|
||
|
|
CMCSA,2001-05-10,13.920000076293945
|
||
|
|
CMCSA,2001-05-11,13.876667022705078
|
||
|
|
CMCSA,2001-05-14,14.123332977294922
|
||
|
|
CMCSA,2001-05-15,14.186667442321777
|
||
|
|
CMCSA,2001-05-16,14.383333206176758
|
||
|
|
CMCSA,2001-05-17,14.373332977294922
|
||
|
|
CMCSA,2001-05-18,14.603333473205566
|
||
|
|
CMCSA,2001-05-21,14.433333396911621
|
||
|
|
CMCSA,2001-05-22,14.119999885559082
|
||
|
|
CMCSA,2001-05-23,13.8100004196167
|
||
|
|
CMCSA,2001-05-24,13.649999618530273
|
||
|
|
CMCSA,2001-05-25,13.573332786560059
|
||
|
|
CMCSA,2001-05-29,13.670000076293945
|
||
|
|
CMCSA,2001-05-30,13.760000228881836
|
||
|
|
CMCSA,2001-05-31,13.486666679382324
|
||
|
|
CMCSA,2001-06-01,13.356666564941406
|
||
|
|
CMCSA,2001-06-04,13.463333129882812
|
||
|
|
CMCSA,2001-06-05,13.766667366027832
|
||
|
|
CMCSA,2001-06-06,13.353333473205566
|
||
|
|
CMCSA,2001-06-07,13.30666732788086
|
||
|
|
CMCSA,2001-06-08,13.333333015441895
|
||
|
|
CMCSA,2001-06-11,13.423333168029785
|
||
|
|
CMCSA,2001-06-12,13.399999618530273
|
||
|
|
CMCSA,2001-06-13,13.456666946411133
|
||
|
|
CMCSA,2001-06-14,13.426667213439941
|
||
|
|
CMCSA,2001-06-15,13.600000381469727
|
||
|
|
CMCSA,2001-06-18,13.303333282470703
|
||
|
|
CMCSA,2001-06-19,13.466667175292969
|
||
|
|
CMCSA,2001-06-20,13.766667366027832
|
||
|
|
CMCSA,2001-06-21,14.083333015441895
|
||
|
|
CMCSA,2001-06-22,13.933333396911621
|
||
|
|
CMCSA,2001-06-25,13.863332748413086
|
||
|
|
CMCSA,2001-06-26,13.920000076293945
|
||
|
|
CMCSA,2001-06-27,13.986666679382324
|
||
|
|
CMCSA,2001-06-28,14.023332595825195
|
||
|
|
CMCSA,2001-06-29,14.316666603088379
|
||
|
|
CMCSA,2001-07-02,14.126667022705078
|
||
|
|
CMCSA,2001-07-03,14.233332633972168
|
||
|
|
CMCSA,2001-07-05,14.0
|
||
|
|
CMCSA,2001-07-06,13.949999809265137
|
||
|
|
CMCSA,2001-07-09,12.983332633972168
|
||
|
|
CMCSA,2001-07-10,12.816666603088379
|
||
|
|
CMCSA,2001-07-11,12.666666984558105
|
||
|
|
CMCSA,2001-07-12,12.430000305175781
|
||
|
|
CMCSA,2001-07-13,12.396666526794434
|
||
|
|
CMCSA,2001-07-16,12.609999656677246
|
||
|
|
CMCSA,2001-07-17,12.329999923706055
|
||
|
|
CMCSA,2001-07-18,12.30666732788086
|
||
|
|
CMCSA,2001-07-19,12.100000381469727
|
||
|
|
CMCSA,2001-07-20,12.183333396911621
|
||
|
|
CMCSA,2001-07-23,11.833333015441895
|
||
|
|
CMCSA,2001-07-24,11.553333282470703
|
||
|
|
CMCSA,2001-07-25,11.856666564941406
|
||
|
|
CMCSA,2001-07-26,12.100000381469727
|
||
|
|
CMCSA,2001-07-27,12.229999542236328
|
||
|
|
CMCSA,2001-07-30,12.260000228881836
|
||
|
|
CMCSA,2001-07-31,12.433333396911621
|
||
|
|
CMCSA,2001-08-01,12.516667366027832
|
||
|
|
CMCSA,2001-08-02,12.613332748413086
|
||
|
|
CMCSA,2001-08-03,12.493332862854004
|
||
|
|
CMCSA,2001-08-06,12.633333206176758
|
||
|
|
CMCSA,2001-08-07,12.649999618530273
|
||
|
|
CMCSA,2001-08-08,12.55666732788086
|
||
|
|
CMCSA,2001-08-09,12.536666870117188
|
||
|
|
CMCSA,2001-08-10,12.550000190734863
|
||
|
|
CMCSA,2001-08-13,12.583333015441895
|
||
|
|
CMCSA,2001-08-14,12.403332710266113
|
||
|
|
CMCSA,2001-08-15,12.380000114440918
|
||
|
|
CMCSA,2001-08-16,12.206666946411133
|
||
|
|
CMCSA,2001-08-17,12.149999618530273
|
||
|
|
CMCSA,2001-08-20,12.350000381469727
|
||
|
|
CMCSA,2001-08-21,12.369999885559082
|
||
|
|
CMCSA,2001-08-22,12.463333129882812
|
||
|
|
CMCSA,2001-08-23,12.3100004196167
|
||
|
|
CMCSA,2001-08-24,12.65999984741211
|
||
|
|
CMCSA,2001-08-27,12.566666603088379
|
||
|
|
CMCSA,2001-08-28,12.166666984558105
|
||
|
|
CMCSA,2001-08-29,12.313332557678223
|
||
|
|
CMCSA,2001-08-30,12.066666603088379
|
||
|
|
CMCSA,2001-08-31,12.16333293914795
|
||
|
|
CMCSA,2001-09-04,12.229999542236328
|
||
|
|
CMCSA,2001-09-05,12.25333309173584
|
||
|
|
CMCSA,2001-09-06,11.966667175292969
|
||
|
|
CMCSA,2001-09-07,11.75
|
||
|
|
CMCSA,2001-09-10,11.5600004196167
|
||
|
|
CMCSA,2001-09-17,11.40666675567627
|
||
|
|
CMCSA,2001-09-18,11.520000457763672
|
||
|
|
CMCSA,2001-09-19,11.300000190734863
|
||
|
|
CMCSA,2001-09-20,11.243332862854004
|
||
|
|
CMCSA,2001-09-21,10.930000305175781
|
||
|
|
CMCSA,2001-09-24,10.986666679382324
|
||
|
|
CMCSA,2001-09-25,11.633333206176758
|
||
|
|
CMCSA,2001-09-26,11.399999618530273
|
||
|
|
CMCSA,2001-09-27,11.683333396911621
|
||
|
|
CMCSA,2001-09-28,11.850000381469727
|
||
|
|
CMCSA,2001-10-01,11.716667175292969
|
||
|
|
CMCSA,2001-10-02,11.993332862854004
|
||
|
|
CMCSA,2001-10-03,12.396666526794434
|
||
|
|
CMCSA,2001-10-04,12.5
|
||
|
|
CMCSA,2001-10-05,12.5
|
||
|
|
CMCSA,2001-10-08,12.266667366027832
|
||
|
|
CMCSA,2001-10-09,12.283332824707031
|
||
|
|
CMCSA,2001-10-10,12.123332977294922
|
||
|
|
CMCSA,2001-10-11,12.149999618530273
|
||
|
|
CMCSA,2001-10-12,12.116666793823242
|
||
|
|
CMCSA,2001-10-15,12.116666793823242
|
||
|
|
CMCSA,2001-10-16,12.226667404174805
|
||
|
|
CMCSA,2001-10-17,12.063332557678223
|
||
|
|
CMCSA,2001-10-18,11.933333396911621
|
||
|
|
CMCSA,2001-10-19,11.766667366027832
|
||
|
|
CMCSA,2001-10-22,12.140000343322754
|
||
|
|
CMCSA,2001-10-23,12.273332595825195
|
||
|
|
CMCSA,2001-10-24,12.013333320617676
|
||
|
|
CMCSA,2001-10-25,11.956666946411133
|
||
|
|
CMCSA,2001-10-26,12.260000228881836
|
||
|
|
CMCSA,2001-10-29,11.966667175292969
|
||
|
|
CMCSA,2001-10-30,11.74666690826416
|
||
|
|
CMCSA,2001-10-31,11.890000343322754
|
||
|
|
CMCSA,2001-11-01,11.720000267028809
|
||
|
|
CMCSA,2001-11-02,12.119999885559082
|
||
|
|
CMCSA,2001-11-05,12.0
|
||
|
|
CMCSA,2001-11-06,12.366666793823242
|
||
|
|
CMCSA,2001-11-07,12.466667175292969
|
||
|
|
CMCSA,2001-11-08,12.233332633972168
|
||
|
|
CMCSA,2001-11-09,12.116666793823242
|
||
|
|
CMCSA,2001-11-12,12.15999984741211
|
||
|
|
CMCSA,2001-11-13,12.359999656677246
|
||
|
|
CMCSA,2001-11-14,12.569999694824219
|
||
|
|
CMCSA,2001-11-15,12.783332824707031
|
||
|
|
CMCSA,2001-11-16,12.686667442321777
|
||
|
|
CMCSA,2001-11-19,12.896666526794434
|
||
|
|
CMCSA,2001-11-20,12.933333396911621
|
||
|
|
CMCSA,2001-11-21,12.933333396911621
|
||
|
|
CMCSA,2001-11-23,12.869999885559082
|
||
|
|
CMCSA,2001-11-26,12.979999542236328
|
||
|
|
CMCSA,2001-11-27,13.006667137145996
|
||
|
|
CMCSA,2001-11-28,12.823332786560059
|
||
|
|
CMCSA,2001-11-29,12.883333206176758
|
||
|
|
CMCSA,2001-11-30,12.616666793823242
|
||
|
|
CMCSA,2001-12-03,12.75333309173584
|
||
|
|
CMCSA,2001-12-04,12.949999809265137
|
||
|
|
CMCSA,2001-12-05,13.30666732788086
|
||
|
|
CMCSA,2001-12-06,13.353333473205566
|
||
|
|
CMCSA,2001-12-07,13.316666603088379
|
||
|
|
CMCSA,2001-12-10,13.350000381469727
|
||
|
|
CMCSA,2001-12-11,13.289999961853027
|
||
|
|
CMCSA,2001-12-12,13.293333053588867
|
||
|
|
CMCSA,2001-12-13,13.199999809265137
|
||
|
|
CMCSA,2001-12-14,12.91333293914795
|
||
|
|
CMCSA,2001-12-17,13.016667366027832
|
||
|
|
CMCSA,2001-12-18,13.010000228881836
|
||
|
|
CMCSA,2001-12-19,12.696666717529297
|
||
|
|
CMCSA,2001-12-20,11.883333206176758
|
||
|
|
CMCSA,2001-12-21,11.649999618530273
|
||
|
|
CMCSA,2001-12-24,11.739999771118164
|
||
|
|
CMCSA,2001-12-26,11.869999885559082
|
||
|
|
CMCSA,2001-12-27,11.953332901000977
|
||
|
|
CMCSA,2001-12-28,12.103333473205566
|
||
|
|
CMCSA,2001-12-31,12.0
|
||
|
|
CMCSA,2002-01-02,11.970000267028809
|
||
|
|
CMCSA,2002-01-03,11.869999885559082
|
||
|
|
CMCSA,2002-01-04,11.633333206176758
|
||
|
|
CMCSA,2002-01-07,11.789999961853027
|
||
|
|
CMCSA,2002-01-08,12.25
|
||
|
|
CMCSA,2002-01-09,12.186667442321777
|
||
|
|
CMCSA,2002-01-10,12.329999923706055
|
||
|
|
CMCSA,2002-01-11,12.376667022705078
|
||
|
|
CMCSA,2002-01-14,12.223333358764648
|
||
|
|
CMCSA,2002-01-15,12.216667175292969
|
||
|
|
CMCSA,2002-01-16,12.126667022705078
|
||
|
|
CMCSA,2002-01-17,12.073332786560059
|
||
|
|
CMCSA,2002-01-18,12.149999618530273
|
||
|
|
CMCSA,2002-01-22,11.869999885559082
|
||
|
|
CMCSA,2002-01-23,11.866666793823242
|
||
|
|
CMCSA,2002-01-24,12.0
|
||
|
|
CMCSA,2002-01-25,11.949999809265137
|
||
|
|
CMCSA,2002-01-28,12.083333015441895
|
||
|
|
CMCSA,2002-01-29,11.956666946411133
|
||
|
|
CMCSA,2002-01-30,11.903332710266113
|
||
|
|
CMCSA,2002-01-31,11.933333396911621
|
||
|
|
CMCSA,2002-02-01,11.75
|
||
|
|
CMCSA,2002-02-04,11.326666831970215
|
||
|
|
CMCSA,2002-02-05,11.616666793823242
|
||
|
|
CMCSA,2002-02-06,10.779999732971191
|
||
|
|
CMCSA,2002-02-07,11.113332748413086
|
||
|
|
CMCSA,2002-02-08,11.276666641235352
|
||
|
|
CMCSA,2002-02-11,11.176667213439941
|
||
|
|
CMCSA,2002-02-12,11.020000457763672
|
||
|
|
CMCSA,2002-02-13,11.366666793823242
|
||
|
|
CMCSA,2002-02-14,10.963333129882812
|
||
|
|
CMCSA,2002-02-15,10.59000015258789
|
||
|
|
CMCSA,2002-02-19,10.033332824707031
|
||
|
|
CMCSA,2002-02-20,10.180000305175781
|
||
|
|
CMCSA,2002-02-21,10.369999885559082
|
||
|
|
CMCSA,2002-02-22,10.850000381469727
|
||
|
|
CMCSA,2002-02-25,11.489999771118164
|
||
|
|
CMCSA,2002-02-26,11.08666706085205
|
||
|
|
CMCSA,2002-02-27,11.333333015441895
|
||
|
|
CMCSA,2002-02-28,11.579999923706055
|
||
|
|
CMCSA,2002-03-01,11.800000190734863
|
||
|
|
CMCSA,2002-03-04,11.703332901000977
|
||
|
|
CMCSA,2002-03-05,12.033332824707031
|
||
|
|
CMCSA,2002-03-06,12.106666564941406
|
||
|
|
CMCSA,2002-03-07,11.716667175292969
|
||
|
|
CMCSA,2002-03-08,11.926667213439941
|
||
|
|
CMCSA,2002-03-11,11.59333324432373
|
||
|
|
CMCSA,2002-03-12,11.619999885559082
|
||
|
|
CMCSA,2002-03-13,11.5
|
||
|
|
CMCSA,2002-03-14,11.380000114440918
|
||
|
|
CMCSA,2002-03-15,11.44333267211914
|
||
|
|
CMCSA,2002-03-18,11.630000114440918
|
||
|
|
CMCSA,2002-03-19,11.486666679382324
|
||
|
|
CMCSA,2002-03-20,11.130000114440918
|
||
|
|
CMCSA,2002-03-21,11.366666793823242
|
||
|
|
CMCSA,2002-03-22,11.266667366027832
|
||
|
|
CMCSA,2002-03-25,11.100000381469727
|
||
|
|
CMCSA,2002-03-26,10.933333396911621
|
||
|
|
CMCSA,2002-03-27,11.066666603088379
|
||
|
|
CMCSA,2002-03-28,11.149999618530273
|
||
|
|
CMCSA,2002-04-01,11.223333358764648
|
||
|
|
CMCSA,2002-04-02,10.816666603088379
|
||
|
|
CMCSA,2002-04-03,10.666666984558105
|
||
|
|
CMCSA,2002-04-04,10.583333015441895
|
||
|
|
CMCSA,2002-04-05,10.666666984558105
|
||
|
|
CMCSA,2002-04-08,10.696666717529297
|
||
|
|
CMCSA,2002-04-09,10.683333396911621
|
||
|
|
CMCSA,2002-04-10,10.313332557678223
|
||
|
|
CMCSA,2002-04-11,9.649999618530273
|
||
|
|
CMCSA,2002-04-12,9.979999542236328
|
||
|
|
CMCSA,2002-04-15,9.933333396911621
|
||
|
|
CMCSA,2002-04-16,10.4399995803833
|
||
|
|
CMCSA,2002-04-17,10.283332824707031
|
||
|
|
CMCSA,2002-04-18,10.40666675567627
|
||
|
|
CMCSA,2002-04-19,10.3100004196167
|
||
|
|
CMCSA,2002-04-22,10.0
|
||
|
|
CMCSA,2002-04-23,9.863332748413086
|
||
|
|
CMCSA,2002-04-24,9.876667022705078
|
||
|
|
CMCSA,2002-04-25,9.533332824707031
|
||
|
|
CMCSA,2002-04-26,9.466667175292969
|
||
|
|
CMCSA,2002-04-29,9.133333206176758
|
||
|
|
CMCSA,2002-04-30,9.396666526794434
|
||
|
|
CMCSA,2002-05-01,10.383333206176758
|
||
|
|
CMCSA,2002-05-02,10.100000381469727
|
||
|
|
CMCSA,2002-05-03,10.263333320617676
|
||
|
|
CMCSA,2002-05-06,10.083333015441895
|
||
|
|
CMCSA,2002-05-07,10.033332824707031
|
||
|
|
CMCSA,2002-05-08,10.449999809265137
|
||
|
|
CMCSA,2002-05-09,10.266667366027832
|
||
|
|
CMCSA,2002-05-10,10.069999694824219
|
||
|
|
CMCSA,2002-05-13,10.34333324432373
|
||
|
|
CMCSA,2002-05-14,10.453332901000977
|
||
|
|
CMCSA,2002-05-15,10.683333396911621
|
||
|
|
CMCSA,2002-05-16,10.300000190734863
|
||
|
|
CMCSA,2002-05-17,10.50333309173584
|
||
|
|
CMCSA,2002-05-20,10.763333320617676
|
||
|
|
CMCSA,2002-05-21,10.670000076293945
|
||
|
|
CMCSA,2002-05-22,10.5
|
||
|
|
CMCSA,2002-05-23,10.676667213439941
|
||
|
|
CMCSA,2002-05-24,10.520000457763672
|
||
|
|
CMCSA,2002-05-28,10.233332633972168
|
||
|
|
CMCSA,2002-05-29,9.933333396911621
|
||
|
|
CMCSA,2002-05-30,9.960000038146973
|
||
|
|
CMCSA,2002-05-31,9.886667251586914
|
||
|
|
CMCSA,2002-06-03,9.616666793823242
|
||
|
|
CMCSA,2002-06-04,9.333333015441895
|
||
|
|
CMCSA,2002-06-05,9.033332824707031
|
||
|
|
CMCSA,2002-06-06,9.013333320617676
|
||
|
|
CMCSA,2002-06-07,8.883333206176758
|
||
|
|
CMCSA,2002-06-10,8.449999809265137
|
||
|
|
CMCSA,2002-06-11,8.270000457763672
|
||
|
|
CMCSA,2002-06-12,8.399999618530273
|
||
|
|
CMCSA,2002-06-13,8.75
|
||
|
|
CMCSA,2002-06-14,8.963333129882812
|
||
|
|
CMCSA,2002-06-17,9.243332862854004
|
||
|
|
CMCSA,2002-06-18,9.350000381469727
|
||
|
|
CMCSA,2002-06-19,9.079999923706055
|
||
|
|
CMCSA,2002-06-20,8.493332862854004
|
||
|
|
CMCSA,2002-06-21,8.303333282470703
|
||
|
|
CMCSA,2002-06-24,8.59333324432373
|
||
|
|
CMCSA,2002-06-25,8.363332748413086
|
||
|
|
CMCSA,2002-06-26,7.926667213439941
|
||
|
|
CMCSA,2002-06-27,7.783332824707031
|
||
|
|
CMCSA,2002-06-28,8.066666603088379
|
||
|
|
CMCSA,2002-07-01,7.936666965484619
|
||
|
|
CMCSA,2002-07-02,7.6533331871032715
|
||
|
|
CMCSA,2002-07-03,7.553332805633545
|
||
|
|
CMCSA,2002-07-05,8.043333053588867
|
||
|
|
CMCSA,2002-07-08,7.909999847412109
|
||
|
|
CMCSA,2002-07-09,7.730000019073486
|
||
|
|
CMCSA,2002-07-10,7.4766669273376465
|
||
|
|
CMCSA,2002-07-11,7.756667137145996
|
||
|
|
CMCSA,2002-07-12,8.083333015441895
|
||
|
|
CMCSA,2002-07-15,8.233332633972168
|
||
|
|
CMCSA,2002-07-16,7.783332824707031
|
||
|
|
CMCSA,2002-07-17,8.026666641235352
|
||
|
|
CMCSA,2002-07-18,7.873332977294922
|
||
|
|
CMCSA,2002-07-19,7.5
|
||
|
|
CMCSA,2002-07-22,7.309999942779541
|
||
|
|
CMCSA,2002-07-23,6.373332977294922
|
||
|
|
CMCSA,2002-07-24,6.493332862854004
|
||
|
|
CMCSA,2002-07-25,6.2866668701171875
|
||
|
|
CMCSA,2002-07-26,6.3933329582214355
|
||
|
|
CMCSA,2002-07-29,7.033332824707031
|
||
|
|
CMCSA,2002-07-30,7.283332824707031
|
||
|
|
CMCSA,2002-07-31,7.239999771118164
|
||
|
|
CMCSA,2002-08-01,6.619999885559082
|
||
|
|
CMCSA,2002-08-02,6.72333288192749
|
||
|
|
CMCSA,2002-08-05,5.8566670417785645
|
||
|
|
CMCSA,2002-08-06,6.366666793823242
|
||
|
|
CMCSA,2002-08-07,6.376667022705078
|
||
|
|
CMCSA,2002-08-08,6.733333110809326
|
||
|
|
CMCSA,2002-08-09,6.650000095367432
|
||
|
|
CMCSA,2002-08-12,6.656667232513428
|
||
|
|
CMCSA,2002-08-13,6.429999828338623
|
||
|
|
CMCSA,2002-08-14,6.559999942779541
|
||
|
|
CMCSA,2002-08-15,7.00333309173584
|
||
|
|
CMCSA,2002-08-16,6.926667213439941
|
||
|
|
CMCSA,2002-08-19,7.173333168029785
|
||
|
|
CMCSA,2002-08-20,7.25333309173584
|
||
|
|
CMCSA,2002-08-21,8.359999656677246
|
||
|
|
CMCSA,2002-08-22,8.600000381469727
|
||
|
|
CMCSA,2002-08-23,8.283332824707031
|
||
|
|
CMCSA,2002-08-26,8.623332977294922
|
||
|
|
CMCSA,2002-08-27,8.103333473205566
|
||
|
|
CMCSA,2002-08-28,8.063332557678223
|
||
|
|
CMCSA,2002-08-29,8.420000076293945
|
||
|
|
CMCSA,2002-08-30,8.186667442321777
|
||
|
|
CMCSA,2002-09-03,7.400000095367432
|
||
|
|
CMCSA,2002-09-04,7.7866668701171875
|
||
|
|
CMCSA,2002-09-05,7.599999904632568
|
||
|
|
CMCSA,2002-09-06,8.149999618530273
|
||
|
|
CMCSA,2002-09-09,8.223333358764648
|
||
|
|
CMCSA,2002-09-10,8.40666675567627
|
||
|
|
CMCSA,2002-09-11,8.319999694824219
|
||
|
|
CMCSA,2002-09-12,8.126667022705078
|
||
|
|
CMCSA,2002-09-13,8.149999618530273
|
||
|
|
CMCSA,2002-09-16,7.940000057220459
|
||
|
|
CMCSA,2002-09-17,8.100000381469727
|
||
|
|
CMCSA,2002-09-18,8.079999923706055
|
||
|
|
CMCSA,2002-09-19,7.566667079925537
|
||
|
|
CMCSA,2002-09-20,7.836667060852051
|
||
|
|
CMCSA,2002-09-23,7.506667137145996
|
||
|
|
CMCSA,2002-09-24,7.099999904632568
|
||
|
|
CMCSA,2002-09-25,7.210000038146973
|
||
|
|
CMCSA,2002-09-26,7.74666690826416
|
||
|
|
CMCSA,2002-09-27,7.6666669845581055
|
||
|
|
CMCSA,2002-09-30,7.110000133514404
|
||
|
|
CMCSA,2002-10-01,7.593332767486572
|
||
|
|
CMCSA,2002-10-02,7.066667079925537
|
||
|
|
CMCSA,2002-10-03,6.483333110809326
|
||
|
|
CMCSA,2002-10-04,6.650000095367432
|
||
|
|
CMCSA,2002-10-07,6.179999828338623
|
||
|
|
CMCSA,2002-10-08,5.953332901000977
|
||
|
|
CMCSA,2002-10-09,5.800000190734863
|
||
|
|
CMCSA,2002-10-10,6.316667079925537
|
||
|
|
CMCSA,2002-10-11,6.840000152587891
|
||
|
|
CMCSA,2002-10-14,6.766666889190674
|
||
|
|
CMCSA,2002-10-15,7.323332786560059
|
||
|
|
CMCSA,2002-10-16,7.0
|
||
|
|
CMCSA,2002-10-17,7.25333309173584
|
||
|
|
CMCSA,2002-10-18,7.269999980926514
|
||
|
|
CMCSA,2002-10-21,7.353332996368408
|
||
|
|
CMCSA,2002-10-22,7.869999885559082
|
||
|
|
CMCSA,2002-10-23,8.173333168029785
|
||
|
|
CMCSA,2002-10-24,7.900000095367432
|
||
|
|
CMCSA,2002-10-25,8.116666793823242
|
||
|
|
CMCSA,2002-10-28,8.226667404174805
|
||
|
|
CMCSA,2002-10-29,8.033332824707031
|
||
|
|
CMCSA,2002-10-30,7.946667194366455
|
||
|
|
CMCSA,2002-10-31,7.813333034515381
|
||
|
|
CMCSA,2002-11-01,8.066666603088379
|
||
|
|
CMCSA,2002-11-04,8.550000190734863
|
||
|
|
CMCSA,2002-11-05,8.926667213439941
|
||
|
|
CMCSA,2002-11-06,8.736666679382324
|
||
|
|
CMCSA,2002-11-07,8.233332633972168
|
||
|
|
CMCSA,2002-11-08,8.186667442321777
|
||
|
|
CMCSA,2002-11-11,7.906667232513428
|
||
|
|
CMCSA,2002-11-12,8.140000343322754
|
||
|
|
CMCSA,2002-11-13,7.866666793823242
|
||
|
|
CMCSA,2002-11-14,8.25333309173584
|
||
|
|
CMCSA,2002-11-15,8.539999961853027
|
||
|
|
CMCSA,2002-11-18,8.743332862854004
|
||
|
|
CMCSA,2002-11-19,8.333333015441895
|
||
|
|
CMCSA,2002-11-20,7.980000019073486
|
||
|
|
CMCSA,2002-11-21,8.15666675567627
|
||
|
|
CMCSA,2002-11-22,8.666666984558105
|
||
|
|
CMCSA,2002-11-25,8.609999656677246
|
||
|
|
CMCSA,2002-11-26,8.029999732971191
|
||
|
|
CMCSA,2002-11-27,8.140000343322754
|
||
|
|
CMCSA,2002-11-29,7.813333034515381
|
||
|
|
CMCSA,2002-12-02,8.066666603088379
|
||
|
|
CMCSA,2002-12-03,7.836667060852051
|
||
|
|
CMCSA,2002-12-04,7.763332843780518
|
||
|
|
CMCSA,2002-12-05,7.920000076293945
|
||
|
|
CMCSA,2002-12-06,8.216667175292969
|
||
|
|
CMCSA,2002-12-09,7.769999980926514
|
||
|
|
CMCSA,2002-12-10,7.75333309173584
|
||
|
|
CMCSA,2002-12-11,7.800000190734863
|
||
|
|
CMCSA,2002-12-12,7.866666793823242
|
||
|
|
CMCSA,2002-12-13,7.613333225250244
|
||
|
|
CMCSA,2002-12-16,8.133333206176758
|
||
|
|
CMCSA,2002-12-17,8.073332786560059
|
||
|
|
CMCSA,2002-12-18,7.876667022705078
|
||
|
|
CMCSA,2002-12-19,7.933332920074463
|
||
|
|
CMCSA,2002-12-20,7.74666690826416
|
||
|
|
CMCSA,2002-12-23,8.069999694824219
|
||
|
|
CMCSA,2002-12-24,7.989999771118164
|
||
|
|
CMCSA,2002-12-26,8.033332824707031
|
||
|
|
CMCSA,2002-12-27,7.7733330726623535
|
||
|
|
CMCSA,2002-12-30,7.906667232513428
|
||
|
|
CMCSA,2002-12-31,7.8566670417785645
|
||
|
|
CMCSA,2003-01-02,8.266667366027832
|
||
|
|
CMCSA,2003-01-03,8.166666984558105
|
||
|
|
CMCSA,2003-01-06,8.65666675567627
|
||
|
|
CMCSA,2003-01-07,8.630000114440918
|
||
|
|
CMCSA,2003-01-08,8.463333129882812
|
||
|
|
CMCSA,2003-01-09,8.896666526794434
|
||
|
|
CMCSA,2003-01-10,9.15999984741211
|
||
|
|
CMCSA,2003-01-13,9.180000305175781
|
||
|
|
CMCSA,2003-01-14,9.460000038146973
|
||
|
|
CMCSA,2003-01-15,9.463333129882812
|
||
|
|
CMCSA,2003-01-16,9.30666732788086
|
||
|
|
CMCSA,2003-01-17,8.979999542236328
|
||
|
|
CMCSA,2003-01-21,8.676667213439941
|
||
|
|
CMCSA,2003-01-22,8.686667442321777
|
||
|
|
CMCSA,2003-01-23,9.09000015258789
|
||
|
|
CMCSA,2003-01-24,8.699999809265137
|
||
|
|
CMCSA,2003-01-27,8.613332748413086
|
||
|
|
CMCSA,2003-01-28,8.816666603088379
|
||
|
|
CMCSA,2003-01-29,9.170000076293945
|
||
|
|
CMCSA,2003-01-30,8.716667175292969
|
||
|
|
CMCSA,2003-01-31,8.876667022705078
|
||
|
|
CMCSA,2003-02-03,8.683333396911621
|
||
|
|
CMCSA,2003-02-04,8.329999923706055
|
||
|
|
CMCSA,2003-02-05,8.470000267028809
|
||
|
|
CMCSA,2003-02-06,8.800000190734863
|
||
|
|
CMCSA,2003-02-07,8.44333267211914
|
||
|
|
CMCSA,2003-02-10,8.479999542236328
|
||
|
|
CMCSA,2003-02-11,8.430000305175781
|
||
|
|
CMCSA,2003-02-12,8.15666675567627
|
||
|
|
CMCSA,2003-02-13,8.276666641235352
|
||
|
|
CMCSA,2003-02-14,8.686667442321777
|
||
|
|
CMCSA,2003-02-18,8.99666690826416
|
||
|
|
CMCSA,2003-02-19,8.743332862854004
|
||
|
|
CMCSA,2003-02-20,8.66333293914795
|
||
|
|
CMCSA,2003-02-21,8.926667213439941
|
||
|
|
CMCSA,2003-02-24,8.489999771118164
|
||
|
|
CMCSA,2003-02-25,9.039999961853027
|
||
|
|
CMCSA,2003-02-26,8.833333015441895
|
||
|
|
CMCSA,2003-02-27,9.456666946411133
|
||
|
|
CMCSA,2003-02-28,9.739999771118164
|
||
|
|
CMCSA,2003-03-03,9.479999542236328
|
||
|
|
CMCSA,2003-03-04,9.346667289733887
|
||
|
|
CMCSA,2003-03-05,9.533332824707031
|
||
|
|
CMCSA,2003-03-06,9.199999809265137
|
||
|
|
CMCSA,2003-03-07,9.380000114440918
|
||
|
|
CMCSA,2003-03-10,9.106666564941406
|
||
|
|
CMCSA,2003-03-11,8.963333129882812
|
||
|
|
CMCSA,2003-03-12,8.91333293914795
|
||
|
|
CMCSA,2003-03-13,9.416666984558105
|
||
|
|
CMCSA,2003-03-14,9.50333309173584
|
||
|
|
CMCSA,2003-03-17,9.793333053588867
|
||
|
|
CMCSA,2003-03-18,9.739999771118164
|
||
|
|
CMCSA,2003-03-19,9.970000267028809
|
||
|
|
CMCSA,2003-03-20,9.953332901000977
|
||
|
|
CMCSA,2003-03-21,10.266667366027832
|
||
|
|
CMCSA,2003-03-24,9.539999961853027
|
||
|
|
CMCSA,2003-03-25,9.770000457763672
|
||
|
|
CMCSA,2003-03-26,9.696666717529297
|
||
|
|
CMCSA,2003-03-27,9.856666564941406
|
||
|
|
CMCSA,2003-03-28,9.756667137145996
|
||
|
|
CMCSA,2003-03-31,9.529999732971191
|
||
|
|
CMCSA,2003-04-01,9.75
|
||
|
|
CMCSA,2003-04-02,9.876667022705078
|
||
|
|
CMCSA,2003-04-03,9.74666690826416
|
||
|
|
CMCSA,2003-04-04,9.960000038146973
|
||
|
|
CMCSA,2003-04-07,9.853333473205566
|
||
|
|
CMCSA,2003-04-08,9.883333206176758
|
||
|
|
CMCSA,2003-04-09,9.69333267211914
|
||
|
|
CMCSA,2003-04-10,9.91333293914795
|
||
|
|
CMCSA,2003-04-11,9.550000190734863
|
||
|
|
CMCSA,2003-04-14,9.863332748413086
|
||
|
|
CMCSA,2003-04-15,10.026666641235352
|
||
|
|
CMCSA,2003-04-16,9.920000076293945
|
||
|
|
CMCSA,2003-04-17,10.15666675567627
|
||
|
|
CMCSA,2003-04-21,10.166666984558105
|
||
|
|
CMCSA,2003-04-22,10.583333015441895
|
||
|
|
CMCSA,2003-04-23,10.706666946411133
|
||
|
|
CMCSA,2003-04-24,10.65999984741211
|
||
|
|
CMCSA,2003-04-25,10.576666831970215
|
||
|
|
CMCSA,2003-04-28,10.563332557678223
|
||
|
|
CMCSA,2003-04-29,10.483332633972168
|
||
|
|
CMCSA,2003-04-30,10.633333206176758
|
||
|
|
CMCSA,2003-05-01,10.616666793823242
|
||
|
|
CMCSA,2003-05-02,10.16333293914795
|
||
|
|
CMCSA,2003-05-05,9.84000015258789
|
||
|
|
CMCSA,2003-05-06,10.0
|
||
|
|
CMCSA,2003-05-07,10.140000343322754
|
||
|
|
CMCSA,2003-05-08,10.073332786560059
|
||
|
|
CMCSA,2003-05-09,10.369999885559082
|
||
|
|
CMCSA,2003-05-12,10.286666870117188
|
||
|
|
CMCSA,2003-05-13,10.103333473205566
|
||
|
|
CMCSA,2003-05-14,9.960000038146973
|
||
|
|
CMCSA,2003-05-15,10.283332824707031
|
||
|
|
CMCSA,2003-05-16,10.420000076293945
|
||
|
|
CMCSA,2003-05-19,10.08666706085205
|
||
|
|
CMCSA,2003-05-20,10.09000015258789
|
||
|
|
CMCSA,2003-05-21,10.266667366027832
|
||
|
|
CMCSA,2003-05-22,10.313332557678223
|
||
|
|
CMCSA,2003-05-23,10.010000228881836
|
||
|
|
CMCSA,2003-05-27,10.050000190734863
|
||
|
|
CMCSA,2003-05-28,9.936667442321777
|
||
|
|
CMCSA,2003-05-29,10.133333206176758
|
||
|
|
CMCSA,2003-05-30,10.00333309173584
|
||
|
|
CMCSA,2003-06-02,10.1899995803833
|
||
|
|
CMCSA,2003-06-03,10.149999618530273
|
||
|
|
CMCSA,2003-06-04,10.483332633972168
|
||
|
|
CMCSA,2003-06-05,10.683333396911621
|
||
|
|
CMCSA,2003-06-06,10.353333473205566
|
||
|
|
CMCSA,2003-06-09,10.373332977294922
|
||
|
|
CMCSA,2003-06-10,10.523332595825195
|
||
|
|
CMCSA,2003-06-11,10.949999809265137
|
||
|
|
CMCSA,2003-06-12,11.296667098999023
|
||
|
|
CMCSA,2003-06-13,11.210000038146973
|
||
|
|
CMCSA,2003-06-16,11.513333320617676
|
||
|
|
CMCSA,2003-06-17,11.196666717529297
|
||
|
|
CMCSA,2003-06-18,10.936667442321777
|
||
|
|
CMCSA,2003-06-19,10.4399995803833
|
||
|
|
CMCSA,2003-06-20,10.489999771118164
|
||
|
|
CMCSA,2003-06-23,10.313332557678223
|
||
|
|
CMCSA,2003-06-24,10.15999984741211
|
||
|
|
CMCSA,2003-06-25,10.140000343322754
|
||
|
|
CMCSA,2003-06-26,10.34333324432373
|
||
|
|
CMCSA,2003-06-27,10.16333293914795
|
||
|
|
CMCSA,2003-06-30,10.0600004196167
|
||
|
|
CMCSA,2003-07-01,10.15999984741211
|
||
|
|
CMCSA,2003-07-02,10.1899995803833
|
||
|
|
CMCSA,2003-07-03,10.34000015258789
|
||
|
|
CMCSA,2003-07-07,10.983332633972168
|
||
|
|
CMCSA,2003-07-08,10.979999542236328
|
||
|
|
CMCSA,2003-07-09,10.803333282470703
|
||
|
|
CMCSA,2003-07-10,10.573332786560059
|
||
|
|
CMCSA,2003-07-11,10.65666675567627
|
||
|
|
CMCSA,2003-07-14,10.896666526794434
|
||
|
|
CMCSA,2003-07-15,10.789999961853027
|
||
|
|
CMCSA,2003-07-16,10.569999694824219
|
||
|
|
CMCSA,2003-07-17,10.256667137145996
|
||
|
|
CMCSA,2003-07-18,10.380000114440918
|
||
|
|
CMCSA,2003-07-21,10.106666564941406
|
||
|
|
CMCSA,2003-07-22,10.153332710266113
|
||
|
|
CMCSA,2003-07-23,10.109999656677246
|
||
|
|
CMCSA,2003-07-24,9.816666603088379
|
||
|
|
CMCSA,2003-07-25,10.136667251586914
|
||
|
|
CMCSA,2003-07-28,10.066666603088379
|
||
|
|
CMCSA,2003-07-29,10.313332557678223
|
||
|
|
CMCSA,2003-07-30,10.273332595825195
|
||
|
|
CMCSA,2003-07-31,10.15999984741211
|
||
|
|
CMCSA,2003-08-01,10.133333206176758
|
||
|
|
CMCSA,2003-08-04,10.069999694824219
|
||
|
|
CMCSA,2003-08-05,9.729999542236328
|
||
|
|
CMCSA,2003-08-06,9.670000076293945
|
||
|
|
CMCSA,2003-08-07,9.756667137145996
|
||
|
|
CMCSA,2003-08-08,9.760000228881836
|
||
|
|
CMCSA,2003-08-11,9.883333206176758
|
||
|
|
CMCSA,2003-08-12,10.039999961853027
|
||
|
|
CMCSA,2003-08-13,9.91333293914795
|
||
|
|
CMCSA,2003-08-14,9.920000076293945
|
||
|
|
CMCSA,2003-08-15,9.826666831970215
|
||
|
|
CMCSA,2003-08-18,9.803333282470703
|
||
|
|
CMCSA,2003-08-19,9.770000457763672
|
||
|
|
CMCSA,2003-08-20,9.716667175292969
|
||
|
|
CMCSA,2003-08-21,9.766667366027832
|
||
|
|
CMCSA,2003-08-22,9.506667137145996
|
||
|
|
CMCSA,2003-08-25,9.633333206176758
|
||
|
|
CMCSA,2003-08-26,9.710000038146973
|
||
|
|
CMCSA,2003-08-27,9.770000457763672
|
||
|
|
CMCSA,2003-08-28,9.779999732971191
|
||
|
|
CMCSA,2003-08-29,9.920000076293945
|
||
|
|
CMCSA,2003-09-02,9.846667289733887
|
||
|
|
CMCSA,2003-09-03,9.893333435058594
|
||
|
|
CMCSA,2003-09-04,10.220000267028809
|
||
|
|
CMCSA,2003-09-05,10.010000228881836
|
||
|
|
CMCSA,2003-09-08,10.196666717529297
|
||
|
|
CMCSA,2003-09-09,10.313332557678223
|
||
|
|
CMCSA,2003-09-10,10.119999885559082
|
||
|
|
CMCSA,2003-09-11,10.176667213439941
|
||
|
|
CMCSA,2003-09-12,10.146666526794434
|
||
|
|
CMCSA,2003-09-15,9.989999771118164
|
||
|
|
CMCSA,2003-09-16,10.396666526794434
|
||
|
|
CMCSA,2003-09-17,10.476667404174805
|
||
|
|
CMCSA,2003-09-18,10.489999771118164
|
||
|
|
CMCSA,2003-09-19,10.399999618530273
|
||
|
|
CMCSA,2003-09-22,10.186667442321777
|
||
|
|
CMCSA,2003-09-23,10.533332824707031
|
||
|
|
CMCSA,2003-09-24,10.1899995803833
|
||
|
|
CMCSA,2003-09-25,10.119999885559082
|
||
|
|
CMCSA,2003-09-26,9.953332901000977
|
||
|
|
CMCSA,2003-09-29,10.286666870117188
|
||
|
|
CMCSA,2003-09-30,10.273332595825195
|
||
|
|
CMCSA,2003-10-01,10.596667289733887
|
||
|
|
CMCSA,2003-10-02,10.643333435058594
|
||
|
|
CMCSA,2003-10-03,10.8100004196167
|
||
|
|
CMCSA,2003-10-06,10.8100004196167
|
||
|
|
CMCSA,2003-10-07,10.743332862854004
|
||
|
|
CMCSA,2003-10-08,10.426667213439941
|
||
|
|
CMCSA,2003-10-09,10.476667404174805
|
||
|
|
CMCSA,2003-10-10,10.6899995803833
|
||
|
|
CMCSA,2003-10-13,10.683333396911621
|
||
|
|
CMCSA,2003-10-14,10.8100004196167
|
||
|
|
CMCSA,2003-10-15,10.816666603088379
|
||
|
|
CMCSA,2003-10-16,11.046667098999023
|
||
|
|
CMCSA,2003-10-17,10.743332862854004
|
||
|
|
CMCSA,2003-10-20,10.736666679382324
|
||
|
|
CMCSA,2003-10-21,10.856666564941406
|
||
|
|
CMCSA,2003-10-22,10.630000114440918
|
||
|
|
CMCSA,2003-10-23,10.683333396911621
|
||
|
|
CMCSA,2003-10-24,10.716667175292969
|
||
|
|
CMCSA,2003-10-27,10.803333282470703
|
||
|
|
CMCSA,2003-10-28,11.206666946411133
|
||
|
|
CMCSA,2003-10-29,11.206666946411133
|
||
|
|
CMCSA,2003-10-30,11.133333206176758
|
||
|
|
CMCSA,2003-10-31,11.289999961853027
|
||
|
|
CMCSA,2003-11-03,11.143333435058594
|
||
|
|
CMCSA,2003-11-04,10.916666984558105
|
||
|
|
CMCSA,2003-11-05,10.90666675567627
|
||
|
|
CMCSA,2003-11-06,10.949999809265137
|
||
|
|
CMCSA,2003-11-07,11.106666564941406
|
||
|
|
CMCSA,2003-11-10,10.899999618530273
|
||
|
|
CMCSA,2003-11-11,10.609999656677246
|
||
|
|
CMCSA,2003-11-12,10.630000114440918
|
||
|
|
CMCSA,2003-11-13,10.606666564941406
|
||
|
|
CMCSA,2003-11-14,10.573332786560059
|
||
|
|
CMCSA,2003-11-17,10.566666603088379
|
||
|
|
CMCSA,2003-11-18,10.25333309173584
|
||
|
|
CMCSA,2003-11-19,10.430000305175781
|
||
|
|
CMCSA,2003-11-20,10.283332824707031
|
||
|
|
CMCSA,2003-11-21,10.526666641235352
|
||
|
|
CMCSA,2003-11-24,10.729999542236328
|
||
|
|
CMCSA,2003-11-25,10.600000381469727
|
||
|
|
CMCSA,2003-11-26,10.579999923706055
|
||
|
|
CMCSA,2003-11-28,10.533332824707031
|
||
|
|
CMCSA,2003-12-01,10.543333053588867
|
||
|
|
CMCSA,2003-12-02,10.520000457763672
|
||
|
|
CMCSA,2003-12-03,10.539999961853027
|
||
|
|
CMCSA,2003-12-04,10.633333206176758
|
||
|
|
CMCSA,2003-12-05,10.523332595825195
|
||
|
|
CMCSA,2003-12-08,10.563332557678223
|
||
|
|
CMCSA,2003-12-09,10.486666679382324
|
||
|
|
CMCSA,2003-12-10,10.426667213439941
|
||
|
|
CMCSA,2003-12-11,10.526666641235352
|
||
|
|
CMCSA,2003-12-12,10.583333015441895
|
||
|
|
CMCSA,2003-12-15,10.573332786560059
|
||
|
|
CMCSA,2003-12-16,10.65666675567627
|
||
|
|
CMCSA,2003-12-17,10.516667366027832
|
||
|
|
CMCSA,2003-12-18,10.640000343322754
|
||
|
|
CMCSA,2003-12-19,10.640000343322754
|
||
|
|
CMCSA,2003-12-22,10.743332862854004
|
||
|
|
CMCSA,2003-12-23,10.649999618530273
|
||
|
|
CMCSA,2003-12-24,10.616666793823242
|
||
|
|
CMCSA,2003-12-26,10.676667213439941
|
||
|
|
CMCSA,2003-12-29,10.816666603088379
|
||
|
|
CMCSA,2003-12-30,10.75
|
||
|
|
CMCSA,2003-12-31,10.930000305175781
|
||
|
|
CMCSA,2004-01-02,10.986666679382324
|
||
|
|
CMCSA,2004-01-05,11.08666706085205
|
||
|
|
CMCSA,2004-01-06,11.100000381469727
|
||
|
|
CMCSA,2004-01-07,11.396666526794434
|
||
|
|
CMCSA,2004-01-08,11.66333293914795
|
||
|
|
CMCSA,2004-01-09,11.720000267028809
|
||
|
|
CMCSA,2004-01-12,11.786666870117188
|
||
|
|
CMCSA,2004-01-13,11.84000015258789
|
||
|
|
CMCSA,2004-01-14,11.946666717529297
|
||
|
|
CMCSA,2004-01-15,11.91333293914795
|
||
|
|
CMCSA,2004-01-16,11.960000038146973
|
||
|
|
CMCSA,2004-01-20,11.876667022705078
|
||
|
|
CMCSA,2004-01-21,12.043333053588867
|
||
|
|
CMCSA,2004-01-22,11.966667175292969
|
||
|
|
CMCSA,2004-01-23,11.819999694824219
|
||
|
|
CMCSA,2004-01-26,12.016667366027832
|
||
|
|
CMCSA,2004-01-27,11.736666679382324
|
||
|
|
CMCSA,2004-01-28,11.316666603088379
|
||
|
|
CMCSA,2004-01-29,11.533332824707031
|
||
|
|
CMCSA,2004-01-30,11.366666793823242
|
||
|
|
CMCSA,2004-02-02,11.363332748413086
|
||
|
|
CMCSA,2004-02-03,11.263333320617676
|
||
|
|
CMCSA,2004-02-04,11.173333168029785
|
||
|
|
CMCSA,2004-02-05,11.103333473205566
|
||
|
|
CMCSA,2004-02-06,11.126667022705078
|
||
|
|
CMCSA,2004-02-09,11.083333015441895
|
||
|
|
CMCSA,2004-02-10,11.3100004196167
|
||
|
|
CMCSA,2004-02-11,10.40999984741211
|
||
|
|
CMCSA,2004-02-12,10.020000457763672
|
||
|
|
CMCSA,2004-02-13,9.966667175292969
|
||
|
|
CMCSA,2004-02-17,10.25
|
||
|
|
CMCSA,2004-02-18,10.266667366027832
|
||
|
|
CMCSA,2004-02-19,10.083333015441895
|
||
|
|
CMCSA,2004-02-20,10.0600004196167
|
||
|
|
CMCSA,2004-02-23,9.83666706085205
|
||
|
|
CMCSA,2004-02-24,9.9399995803833
|
||
|
|
CMCSA,2004-02-25,9.976667404174805
|
||
|
|
CMCSA,2004-02-26,9.983332633972168
|
||
|
|
CMCSA,2004-02-27,9.983332633972168
|
||
|
|
CMCSA,2004-03-01,10.100000381469727
|
||
|
|
CMCSA,2004-03-02,9.976667404174805
|
||
|
|
CMCSA,2004-03-03,10.133333206176758
|
||
|
|
CMCSA,2004-03-04,10.236666679382324
|
||
|
|
CMCSA,2004-03-05,10.146666526794434
|
||
|
|
CMCSA,2004-03-08,10.0
|
||
|
|
CMCSA,2004-03-09,9.960000038146973
|
||
|
|
CMCSA,2004-03-10,9.933333396911621
|
||
|
|
CMCSA,2004-03-11,9.683333396911621
|
||
|
|
CMCSA,2004-03-12,9.829999923706055
|
||
|
|
CMCSA,2004-03-15,9.65999984741211
|
||
|
|
CMCSA,2004-03-16,9.666666984558105
|
||
|
|
CMCSA,2004-03-17,9.676667213439941
|
||
|
|
CMCSA,2004-03-18,9.643333435058594
|
||
|
|
CMCSA,2004-03-19,9.553333282470703
|
||
|
|
CMCSA,2004-03-22,9.516667366027832
|
||
|
|
CMCSA,2004-03-23,9.386667251586914
|
||
|
|
CMCSA,2004-03-24,9.333333015441895
|
||
|
|
CMCSA,2004-03-25,9.489999771118164
|
||
|
|
CMCSA,2004-03-26,9.74666690826416
|
||
|
|
CMCSA,2004-03-29,9.66333293914795
|
||
|
|
CMCSA,2004-03-30,9.653332710266113
|
||
|
|
CMCSA,2004-03-31,9.58666706085205
|
||
|
|
CMCSA,2004-04-01,9.723333358764648
|
||
|
|
CMCSA,2004-04-02,9.696666717529297
|
||
|
|
CMCSA,2004-04-05,9.923333168029785
|
||
|
|
CMCSA,2004-04-06,9.936667442321777
|
||
|
|
CMCSA,2004-04-07,9.766667366027832
|
||
|
|
CMCSA,2004-04-08,9.74666690826416
|
||
|
|
CMCSA,2004-04-12,10.113332748413086
|
||
|
|
CMCSA,2004-04-13,9.99666690826416
|
||
|
|
CMCSA,2004-04-14,10.216667175292969
|
||
|
|
CMCSA,2004-04-15,10.066666603088379
|
||
|
|
CMCSA,2004-04-16,10.079999923706055
|
||
|
|
CMCSA,2004-04-19,10.220000267028809
|
||
|
|
CMCSA,2004-04-20,9.993332862854004
|
||
|
|
CMCSA,2004-04-21,9.8100004196167
|
||
|
|
CMCSA,2004-04-22,9.699999809265137
|
||
|
|
CMCSA,2004-04-23,9.640000343322754
|
||
|
|
CMCSA,2004-04-26,9.949999809265137
|
||
|
|
CMCSA,2004-04-27,9.989999771118164
|
||
|
|
CMCSA,2004-04-28,10.066666603088379
|
||
|
|
CMCSA,2004-04-29,10.1899995803833
|
||
|
|
CMCSA,2004-04-30,10.053333282470703
|
||
|
|
CMCSA,2004-05-03,9.976667404174805
|
||
|
|
CMCSA,2004-05-04,9.890000343322754
|
||
|
|
CMCSA,2004-05-05,9.75333309173584
|
||
|
|
CMCSA,2004-05-06,9.5
|
||
|
|
CMCSA,2004-05-07,9.59000015258789
|
||
|
|
CMCSA,2004-05-10,9.350000381469727
|
||
|
|
CMCSA,2004-05-11,9.493332862854004
|
||
|
|
CMCSA,2004-05-12,9.423333168029785
|
||
|
|
CMCSA,2004-05-13,9.3100004196167
|
||
|
|
CMCSA,2004-05-14,9.449999809265137
|
||
|
|
CMCSA,2004-05-17,9.210000038146973
|
||
|
|
CMCSA,2004-05-18,9.376667022705078
|
||
|
|
CMCSA,2004-05-19,9.373332977294922
|
||
|
|
CMCSA,2004-05-20,9.489999771118164
|
||
|
|
CMCSA,2004-05-21,9.533332824707031
|
||
|
|
CMCSA,2004-05-24,9.59333324432373
|
||
|
|
CMCSA,2004-05-25,9.856666564941406
|
||
|
|
CMCSA,2004-05-26,9.896666526794434
|
||
|
|
CMCSA,2004-05-27,9.793333053588867
|
||
|
|
CMCSA,2004-05-28,9.649999618530273
|
||
|
|
CMCSA,2004-06-01,9.643333435058594
|
||
|
|
CMCSA,2004-06-02,9.59333324432373
|
||
|
|
CMCSA,2004-06-03,9.466667175292969
|
||
|
|
CMCSA,2004-06-04,9.600000381469727
|
||
|
|
CMCSA,2004-06-07,9.789999961853027
|
||
|
|
CMCSA,2004-06-08,9.90999984741211
|
||
|
|
CMCSA,2004-06-09,9.829999923706055
|
||
|
|
CMCSA,2004-06-10,9.869999885559082
|
||
|
|
CMCSA,2004-06-14,9.606666564941406
|
||
|
|
CMCSA,2004-06-15,9.819999694824219
|
||
|
|
CMCSA,2004-06-16,9.866666793823242
|
||
|
|
CMCSA,2004-06-17,9.803333282470703
|
||
|
|
CMCSA,2004-06-18,9.893333435058594
|
||
|
|
CMCSA,2004-06-21,9.566666603088379
|
||
|
|
CMCSA,2004-06-22,9.426667213439941
|
||
|
|
CMCSA,2004-06-23,9.40666675567627
|
||
|
|
CMCSA,2004-06-24,9.303333282470703
|
||
|
|
CMCSA,2004-06-25,9.34000015258789
|
||
|
|
CMCSA,2004-06-28,9.223333358764648
|
||
|
|
CMCSA,2004-06-29,9.283332824707031
|
||
|
|
CMCSA,2004-06-30,9.366666793823242
|
||
|
|
CMCSA,2004-07-01,9.276666641235352
|
||
|
|
CMCSA,2004-07-02,9.319999694824219
|
||
|
|
CMCSA,2004-07-06,9.08666706085205
|
||
|
|
CMCSA,2004-07-07,9.096667289733887
|
||
|
|
CMCSA,2004-07-08,9.206666946411133
|
||
|
|
CMCSA,2004-07-09,9.196666717529297
|
||
|
|
CMCSA,2004-07-12,9.289999961853027
|
||
|
|
CMCSA,2004-07-13,9.266667366027832
|
||
|
|
CMCSA,2004-07-14,9.333333015441895
|
||
|
|
CMCSA,2004-07-15,9.399999618530273
|
||
|
|
CMCSA,2004-07-16,9.300000190734863
|
||
|
|
CMCSA,2004-07-19,9.33666706085205
|
||
|
|
CMCSA,2004-07-20,9.449999809265137
|
||
|
|
CMCSA,2004-07-21,9.296667098999023
|
||
|
|
CMCSA,2004-07-22,9.40666675567627
|
||
|
|
CMCSA,2004-07-23,9.329999923706055
|
||
|
|
CMCSA,2004-07-26,9.369999885559082
|
||
|
|
CMCSA,2004-07-27,9.579999923706055
|
||
|
|
CMCSA,2004-07-28,9.186667442321777
|
||
|
|
CMCSA,2004-07-29,9.180000305175781
|
||
|
|
CMCSA,2004-07-30,9.133333206176758
|
||
|
|
CMCSA,2004-08-02,9.583333015441895
|
||
|
|
CMCSA,2004-08-03,9.523332595825195
|
||
|
|
CMCSA,2004-08-04,9.346667289733887
|
||
|
|
CMCSA,2004-08-05,9.1899995803833
|
||
|
|
CMCSA,2004-08-06,9.036666870117188
|
||
|
|
CMCSA,2004-08-09,9.006667137145996
|
||
|
|
CMCSA,2004-08-10,9.063332557678223
|
||
|
|
CMCSA,2004-08-11,9.029999732971191
|
||
|
|
CMCSA,2004-08-12,8.83666706085205
|
||
|
|
CMCSA,2004-08-13,8.826666831970215
|
||
|
|
CMCSA,2004-08-16,8.953332901000977
|
||
|
|
CMCSA,2004-08-17,9.140000343322754
|
||
|
|
CMCSA,2004-08-18,9.286666870117188
|
||
|
|
CMCSA,2004-08-19,9.229999542236328
|
||
|
|
CMCSA,2004-08-20,9.279999732971191
|
||
|
|
CMCSA,2004-08-23,9.273332595825195
|
||
|
|
CMCSA,2004-08-24,9.283332824707031
|
||
|
|
CMCSA,2004-08-25,9.430000305175781
|
||
|
|
CMCSA,2004-08-26,9.44333267211914
|
||
|
|
CMCSA,2004-08-27,9.390000343322754
|
||
|
|
CMCSA,2004-08-30,9.30666732788086
|
||
|
|
CMCSA,2004-08-31,9.390000343322754
|
||
|
|
CMCSA,2004-09-01,9.300000190734863
|
||
|
|
CMCSA,2004-09-02,9.293333053588867
|
||
|
|
CMCSA,2004-09-03,9.223333358764648
|
||
|
|
CMCSA,2004-09-07,9.34333324432373
|
||
|
|
CMCSA,2004-09-08,9.41333293914795
|
||
|
|
CMCSA,2004-09-09,9.319999694824219
|
||
|
|
CMCSA,2004-09-10,9.333333015441895
|
||
|
|
CMCSA,2004-09-13,9.373332977294922
|
||
|
|
CMCSA,2004-09-14,9.356666564941406
|
||
|
|
CMCSA,2004-09-15,9.346667289733887
|
||
|
|
CMCSA,2004-09-16,9.479999542236328
|
||
|
|
CMCSA,2004-09-17,9.453332901000977
|
||
|
|
CMCSA,2004-09-20,9.473333358764648
|
||
|
|
CMCSA,2004-09-21,9.420000076293945
|
||
|
|
CMCSA,2004-09-22,9.3100004196167
|
||
|
|
CMCSA,2004-09-23,9.3100004196167
|
||
|
|
CMCSA,2004-09-24,9.380000114440918
|
||
|
|
CMCSA,2004-09-27,9.289999961853027
|
||
|
|
CMCSA,2004-09-28,9.226667404174805
|
||
|
|
CMCSA,2004-09-29,9.396666526794434
|
||
|
|
CMCSA,2004-09-30,9.41333293914795
|
||
|
|
CMCSA,2004-10-01,9.703332901000977
|
||
|
|
CMCSA,2004-10-04,9.720000267028809
|
||
|
|
CMCSA,2004-10-05,9.803333282470703
|
||
|
|
CMCSA,2004-10-06,9.923333168029785
|
||
|
|
CMCSA,2004-10-07,9.823332786560059
|
||
|
|
CMCSA,2004-10-08,9.713333129882812
|
||
|
|
CMCSA,2004-10-11,9.75
|
||
|
|
CMCSA,2004-10-12,9.75333309173584
|
||
|
|
CMCSA,2004-10-13,9.789999961853027
|
||
|
|
CMCSA,2004-10-14,9.583333015441895
|
||
|
|
CMCSA,2004-10-15,9.566666603088379
|
||
|
|
CMCSA,2004-10-18,9.59000015258789
|
||
|
|
CMCSA,2004-10-19,9.479999542236328
|
||
|
|
CMCSA,2004-10-20,9.453332901000977
|
||
|
|
CMCSA,2004-10-21,9.353333473205566
|
||
|
|
CMCSA,2004-10-22,9.279999732971191
|
||
|
|
CMCSA,2004-10-25,9.346667289733887
|
||
|
|
CMCSA,2004-10-26,9.640000343322754
|
||
|
|
CMCSA,2004-10-27,9.823332786560059
|
||
|
|
CMCSA,2004-10-28,9.846667289733887
|
||
|
|
CMCSA,2004-10-29,9.833333015441895
|
||
|
|
CMCSA,2004-11-01,9.779999732971191
|
||
|
|
CMCSA,2004-11-02,9.763333320617676
|
||
|
|
CMCSA,2004-11-03,9.683333396911621
|
||
|
|
CMCSA,2004-11-04,9.869999885559082
|
||
|
|
CMCSA,2004-11-05,9.886667251586914
|
||
|
|
CMCSA,2004-11-08,9.866666793823242
|
||
|
|
CMCSA,2004-11-09,9.866666793823242
|
||
|
|
CMCSA,2004-11-10,9.766667366027832
|
||
|
|
CMCSA,2004-11-11,9.869999885559082
|
||
|
|
CMCSA,2004-11-12,9.94333267211914
|
||
|
|
CMCSA,2004-11-15,9.989999771118164
|
||
|
|
CMCSA,2004-11-16,9.90666675567627
|
||
|
|
CMCSA,2004-11-17,9.90666675567627
|
||
|
|
CMCSA,2004-11-18,10.173333168029785
|
||
|
|
CMCSA,2004-11-19,10.116666793823242
|
||
|
|
CMCSA,2004-11-22,10.239999771118164
|
||
|
|
CMCSA,2004-11-23,10.263333320617676
|
||
|
|
CMCSA,2004-11-24,10.19333267211914
|
||
|
|
CMCSA,2004-11-26,10.183333396911621
|
||
|
|
CMCSA,2004-11-29,10.076666831970215
|
||
|
|
CMCSA,2004-11-30,10.013333320617676
|
||
|
|
CMCSA,2004-12-01,10.08666706085205
|
||
|
|
CMCSA,2004-12-02,9.960000038146973
|
||
|
|
CMCSA,2004-12-03,9.859999656677246
|
||
|
|
CMCSA,2004-12-06,9.800000190734863
|
||
|
|
CMCSA,2004-12-07,9.833333015441895
|
||
|
|
CMCSA,2004-12-08,9.966667175292969
|
||
|
|
CMCSA,2004-12-09,10.206666946411133
|
||
|
|
CMCSA,2004-12-10,10.25
|
||
|
|
CMCSA,2004-12-13,10.233332633972168
|
||
|
|
CMCSA,2004-12-14,10.323332786560059
|
||
|
|
CMCSA,2004-12-15,10.383333206176758
|
||
|
|
CMCSA,2004-12-16,10.373332977294922
|
||
|
|
CMCSA,2004-12-17,10.216667175292969
|
||
|
|
CMCSA,2004-12-20,10.376667022705078
|
||
|
|
CMCSA,2004-12-21,10.460000038146973
|
||
|
|
CMCSA,2004-12-22,10.553333282470703
|
||
|
|
CMCSA,2004-12-23,10.516667366027832
|
||
|
|
CMCSA,2004-12-27,10.796667098999023
|
||
|
|
CMCSA,2004-12-28,11.0
|
||
|
|
CMCSA,2004-12-29,10.94333267211914
|
||
|
|
CMCSA,2004-12-30,11.020000457763672
|
||
|
|
CMCSA,2004-12-31,11.09333324432373
|
||
|
|
CMCSA,2005-01-03,10.956666946411133
|
||
|
|
CMCSA,2005-01-04,10.676667213439941
|
||
|
|
CMCSA,2005-01-05,10.776666641235352
|
||
|
|
CMCSA,2005-01-06,10.760000228881836
|
||
|
|
CMCSA,2005-01-07,10.856666564941406
|
||
|
|
CMCSA,2005-01-10,11.076666831970215
|
||
|
|
CMCSA,2005-01-11,11.073332786560059
|
||
|
|
CMCSA,2005-01-12,11.066666603088379
|
||
|
|
CMCSA,2005-01-13,11.053333282470703
|
||
|
|
CMCSA,2005-01-14,11.1899995803833
|
||
|
|
CMCSA,2005-01-18,11.186667442321777
|
||
|
|
CMCSA,2005-01-19,11.006667137145996
|
||
|
|
CMCSA,2005-01-20,10.91333293914795
|
||
|
|
CMCSA,2005-01-21,10.983332633972168
|
||
|
|
CMCSA,2005-01-24,11.0
|
||
|
|
CMCSA,2005-01-25,11.050000190734863
|
||
|
|
CMCSA,2005-01-26,11.039999961853027
|
||
|
|
CMCSA,2005-01-27,10.896666526794434
|
||
|
|
CMCSA,2005-01-28,10.75333309173584
|
||
|
|
CMCSA,2005-01-31,10.729999542236328
|
||
|
|
CMCSA,2005-02-01,10.533332824707031
|
||
|
|
CMCSA,2005-02-02,10.653332710266113
|
||
|
|
CMCSA,2005-02-03,10.703332901000977
|
||
|
|
CMCSA,2005-02-04,10.710000038146973
|
||
|
|
CMCSA,2005-02-07,10.600000381469727
|
||
|
|
CMCSA,2005-02-08,10.553333282470703
|
||
|
|
CMCSA,2005-02-09,10.473333358764648
|
||
|
|
CMCSA,2005-02-10,10.563332557678223
|
||
|
|
CMCSA,2005-02-11,10.510000228881836
|
||
|
|
CMCSA,2005-02-14,10.436667442321777
|
||
|
|
CMCSA,2005-02-15,10.786666870117188
|
||
|
|
CMCSA,2005-02-16,10.979999542236328
|
||
|
|
CMCSA,2005-02-17,10.880000114440918
|
||
|
|
CMCSA,2005-02-18,10.923333168029785
|
||
|
|
CMCSA,2005-02-22,10.783332824707031
|
||
|
|
CMCSA,2005-02-23,10.94333267211914
|
||
|
|
CMCSA,2005-02-24,10.963333129882812
|
||
|
|
CMCSA,2005-02-25,10.873332977294922
|
||
|
|
CMCSA,2005-02-28,10.819999694824219
|
||
|
|
CMCSA,2005-03-01,10.960000038146973
|
||
|
|
CMCSA,2005-03-02,10.956666946411133
|
||
|
|
CMCSA,2005-03-03,10.84000015258789
|
||
|
|
CMCSA,2005-03-04,10.930000305175781
|
||
|
|
CMCSA,2005-03-07,11.143333435058594
|
||
|
|
CMCSA,2005-03-08,11.216667175292969
|
||
|
|
CMCSA,2005-03-09,11.223333358764648
|
||
|
|
CMCSA,2005-03-10,11.210000038146973
|
||
|
|
CMCSA,2005-03-11,11.09000015258789
|
||
|
|
CMCSA,2005-03-14,11.329999923706055
|
||
|
|
CMCSA,2005-03-15,11.303333282470703
|
||
|
|
CMCSA,2005-03-16,11.203332901000977
|
||
|
|
CMCSA,2005-03-17,11.16333293914795
|
||
|
|
CMCSA,2005-03-18,11.276666641235352
|
||
|
|
CMCSA,2005-03-21,11.326666831970215
|
||
|
|
CMCSA,2005-03-22,11.239999771118164
|
||
|
|
CMCSA,2005-03-23,11.183333396911621
|
||
|
|
CMCSA,2005-03-24,11.046667098999023
|
||
|
|
CMCSA,2005-03-28,11.289999961853027
|
||
|
|
CMCSA,2005-03-29,11.433333396911621
|
||
|
|
CMCSA,2005-03-30,11.433333396911621
|
||
|
|
CMCSA,2005-03-31,11.260000228881836
|
||
|
|
CMCSA,2005-04-01,11.130000114440918
|
||
|
|
CMCSA,2005-04-04,11.079999923706055
|
||
|
|
CMCSA,2005-04-05,11.09000015258789
|
||
|
|
CMCSA,2005-04-06,11.0
|
||
|
|
CMCSA,2005-04-07,11.09333324432373
|
||
|
|
CMCSA,2005-04-08,11.023332595825195
|
||
|
|
CMCSA,2005-04-11,11.039999961853027
|
||
|
|
CMCSA,2005-04-12,11.176667213439941
|
||
|
|
CMCSA,2005-04-13,11.15666675567627
|
||
|
|
CMCSA,2005-04-14,11.016667366027832
|
||
|
|
CMCSA,2005-04-15,10.816666603088379
|
||
|
|
CMCSA,2005-04-18,10.710000038146973
|
||
|
|
CMCSA,2005-04-19,10.619999885559082
|
||
|
|
CMCSA,2005-04-20,10.49666690826416
|
||
|
|
CMCSA,2005-04-21,10.75
|
||
|
|
CMCSA,2005-04-22,10.603333473205566
|
||
|
|
CMCSA,2005-04-25,10.796667098999023
|
||
|
|
CMCSA,2005-04-26,10.536666870117188
|
||
|
|
CMCSA,2005-04-27,10.640000343322754
|
||
|
|
CMCSA,2005-04-28,10.626667022705078
|
||
|
|
CMCSA,2005-04-29,10.699999809265137
|
||
|
|
CMCSA,2005-05-02,10.716667175292969
|
||
|
|
CMCSA,2005-05-03,10.723333358764648
|
||
|
|
CMCSA,2005-05-04,10.869999885559082
|
||
|
|
CMCSA,2005-05-05,10.75
|
||
|
|
CMCSA,2005-05-06,10.710000038146973
|
||
|
|
CMCSA,2005-05-09,10.773332595825195
|
||
|
|
CMCSA,2005-05-10,10.696666717529297
|
||
|
|
CMCSA,2005-05-11,10.65666675567627
|
||
|
|
CMCSA,2005-05-12,10.630000114440918
|
||
|
|
CMCSA,2005-05-13,10.626667022705078
|
||
|
|
CMCSA,2005-05-16,10.569999694824219
|
||
|
|
CMCSA,2005-05-17,10.569999694824219
|
||
|
|
CMCSA,2005-05-18,10.479999542236328
|
||
|
|
CMCSA,2005-05-19,10.666666984558105
|
||
|
|
CMCSA,2005-05-20,10.630000114440918
|
||
|
|
CMCSA,2005-05-23,10.69333267211914
|
||
|
|
CMCSA,2005-05-24,10.75
|
||
|
|
CMCSA,2005-05-25,10.736666679382324
|
||
|
|
CMCSA,2005-05-26,10.680000305175781
|
||
|
|
CMCSA,2005-05-27,10.676667213439941
|
||
|
|
CMCSA,2005-05-31,10.733332633972168
|
||
|
|
CMCSA,2005-06-01,10.523332595825195
|
||
|
|
CMCSA,2005-06-02,10.640000343322754
|
||
|
|
CMCSA,2005-06-03,10.59000015258789
|
||
|
|
CMCSA,2005-06-06,10.609999656677246
|
||
|
|
CMCSA,2005-06-07,10.579999923706055
|
||
|
|
CMCSA,2005-06-08,10.546667098999023
|
||
|
|
CMCSA,2005-06-09,10.616666793823242
|
||
|
|
CMCSA,2005-06-10,10.576666831970215
|
||
|
|
CMCSA,2005-06-13,10.55666732788086
|
||
|
|
CMCSA,2005-06-14,10.606666564941406
|
||
|
|
CMCSA,2005-06-15,10.573332786560059
|
||
|
|
CMCSA,2005-06-16,10.50333309173584
|
||
|
|
CMCSA,2005-06-17,10.523332595825195
|
||
|
|
CMCSA,2005-06-20,10.686667442321777
|
||
|
|
CMCSA,2005-06-21,10.74666690826416
|
||
|
|
CMCSA,2005-06-22,10.649999618530273
|
||
|
|
CMCSA,2005-06-23,10.446666717529297
|
||
|
|
CMCSA,2005-06-24,10.333333015441895
|
||
|
|
CMCSA,2005-06-27,10.383333206176758
|
||
|
|
CMCSA,2005-06-28,10.399999618530273
|
||
|
|
CMCSA,2005-06-29,10.256667137145996
|
||
|
|
CMCSA,2005-06-30,10.223333358764648
|
||
|
|
CMCSA,2005-07-01,10.149999618530273
|
||
|
|
CMCSA,2005-07-05,10.153332710266113
|
||
|
|
CMCSA,2005-07-06,10.026666641235352
|
||
|
|
CMCSA,2005-07-07,10.029999732971191
|
||
|
|
CMCSA,2005-07-08,10.223333358764648
|
||
|
|
CMCSA,2005-07-11,10.276666641235352
|
||
|
|
CMCSA,2005-07-12,10.286666870117188
|
||
|
|
CMCSA,2005-07-13,10.25
|
||
|
|
CMCSA,2005-07-14,10.203332901000977
|
||
|
|
CMCSA,2005-07-15,10.143333435058594
|
||
|
|
CMCSA,2005-07-18,10.116666793823242
|
||
|
|
CMCSA,2005-07-19,10.053333282470703
|
||
|
|
CMCSA,2005-07-20,10.053333282470703
|
||
|
|
CMCSA,2005-07-21,10.026666641235352
|
||
|
|
CMCSA,2005-07-22,10.146666526794434
|
||
|
|
CMCSA,2005-07-25,10.170000076293945
|
||
|
|
CMCSA,2005-07-26,10.283332824707031
|
||
|
|
CMCSA,2005-07-27,10.34333324432373
|
||
|
|
CMCSA,2005-07-28,10.426667213439941
|
||
|
|
CMCSA,2005-07-29,10.243332862854004
|
||
|
|
CMCSA,2005-08-01,10.203332901000977
|
||
|
|
CMCSA,2005-08-02,10.333333015441895
|
||
|
|
CMCSA,2005-08-03,10.329999923706055
|
||
|
|
CMCSA,2005-08-04,10.44333267211914
|
||
|
|
CMCSA,2005-08-05,10.449999809265137
|
||
|
|
CMCSA,2005-08-08,10.510000228881836
|
||
|
|
CMCSA,2005-08-09,10.600000381469727
|
||
|
|
CMCSA,2005-08-10,10.643333435058594
|
||
|
|
CMCSA,2005-08-11,10.653332710266113
|
||
|
|
CMCSA,2005-08-12,10.66333293914795
|
||
|
|
CMCSA,2005-08-15,10.699999809265137
|
||
|
|
CMCSA,2005-08-16,10.506667137145996
|
||
|
|
CMCSA,2005-08-17,10.529999732971191
|
||
|
|
CMCSA,2005-08-18,10.483332633972168
|
||
|
|
CMCSA,2005-08-19,10.456666946411133
|
||
|
|
CMCSA,2005-08-22,10.5
|
||
|
|
CMCSA,2005-08-23,10.430000305175781
|
||
|
|
CMCSA,2005-08-24,10.346667289733887
|
||
|
|
CMCSA,2005-08-25,10.356666564941406
|
||
|
|
CMCSA,2005-08-26,10.313332557678223
|
||
|
|
CMCSA,2005-08-29,10.300000190734863
|
||
|
|
CMCSA,2005-08-30,10.260000228881836
|
||
|
|
CMCSA,2005-08-31,10.24666690826416
|
||
|
|
CMCSA,2005-09-01,10.119999885559082
|
||
|
|
CMCSA,2005-09-02,10.116666793823242
|
||
|
|
CMCSA,2005-09-06,10.229999542236328
|
||
|
|
CMCSA,2005-09-07,10.166666984558105
|
||
|
|
CMCSA,2005-09-08,10.0600004196167
|
||
|
|
CMCSA,2005-09-09,10.09000015258789
|
||
|
|
CMCSA,2005-09-12,9.99666690826416
|
||
|
|
CMCSA,2005-09-13,9.960000038146973
|
||
|
|
CMCSA,2005-09-14,9.933333396911621
|
||
|
|
CMCSA,2005-09-15,9.916666984558105
|
||
|
|
CMCSA,2005-09-16,10.083333015441895
|
||
|
|
CMCSA,2005-09-19,9.926667213439941
|
||
|
|
CMCSA,2005-09-20,9.770000457763672
|
||
|
|
CMCSA,2005-09-21,9.683333396911621
|
||
|
|
CMCSA,2005-09-22,9.609999656677246
|
||
|
|
CMCSA,2005-09-23,9.66333293914795
|
||
|
|
CMCSA,2005-09-26,9.6899995803833
|
||
|
|
CMCSA,2005-09-27,9.670000076293945
|
||
|
|
CMCSA,2005-09-28,9.676667213439941
|
||
|
|
CMCSA,2005-09-29,9.763333320617676
|
||
|
|
CMCSA,2005-09-30,9.793333053588867
|
||
|
|
CMCSA,2005-10-03,9.646666526794434
|
||
|
|
CMCSA,2005-10-04,9.553333282470703
|
||
|
|
CMCSA,2005-10-05,9.396666526794434
|
||
|
|
CMCSA,2005-10-06,9.479999542236328
|
||
|
|
CMCSA,2005-10-07,9.433333396911621
|
||
|
|
CMCSA,2005-10-10,9.466667175292969
|
||
|
|
CMCSA,2005-10-11,9.4399995803833
|
||
|
|
CMCSA,2005-10-12,9.30666732788086
|
||
|
|
CMCSA,2005-10-13,9.066666603088379
|
||
|
|
CMCSA,2005-10-14,9.100000381469727
|
||
|
|
CMCSA,2005-10-17,9.050000190734863
|
||
|
|
CMCSA,2005-10-18,8.930000305175781
|
||
|
|
CMCSA,2005-10-19,9.229999542236328
|
||
|
|
CMCSA,2005-10-20,9.153332710266113
|
||
|
|
CMCSA,2005-10-21,9.023332595825195
|
||
|
|
CMCSA,2005-10-24,9.233332633972168
|
||
|
|
CMCSA,2005-10-25,9.279999732971191
|
||
|
|
CMCSA,2005-10-26,9.210000038146973
|
||
|
|
CMCSA,2005-10-27,9.0
|
||
|
|
CMCSA,2005-10-28,9.1899995803833
|
||
|
|
CMCSA,2005-10-31,9.270000457763672
|
||
|
|
CMCSA,2005-11-01,9.366666793823242
|
||
|
|
CMCSA,2005-11-02,9.600000381469727
|
||
|
|
CMCSA,2005-11-03,9.119999885559082
|
||
|
|
CMCSA,2005-11-04,9.046667098999023
|
||
|
|
CMCSA,2005-11-07,8.819999694824219
|
||
|
|
CMCSA,2005-11-08,8.786666870117188
|
||
|
|
CMCSA,2005-11-09,8.869999885559082
|
||
|
|
CMCSA,2005-11-10,9.116666793823242
|
||
|
|
CMCSA,2005-11-11,8.976667404174805
|
||
|
|
CMCSA,2005-11-14,8.863332748413086
|
||
|
|
CMCSA,2005-11-15,8.823332786560059
|
||
|
|
CMCSA,2005-11-16,8.699999809265137
|
||
|
|
CMCSA,2005-11-17,8.786666870117188
|
||
|
|
CMCSA,2005-11-18,8.973333358764648
|
||
|
|
CMCSA,2005-11-21,9.043333053588867
|
||
|
|
CMCSA,2005-11-22,9.033332824707031
|
||
|
|
CMCSA,2005-11-23,9.073332786560059
|
||
|
|
CMCSA,2005-11-25,9.130000114440918
|
||
|
|
CMCSA,2005-11-28,9.026666641235352
|
||
|
|
CMCSA,2005-11-29,8.916666984558105
|
||
|
|
CMCSA,2005-11-30,8.800000190734863
|
||
|
|
CMCSA,2005-12-01,8.979999542236328
|
||
|
|
CMCSA,2005-12-02,9.053333282470703
|
||
|
|
CMCSA,2005-12-05,9.016667366027832
|
||
|
|
CMCSA,2005-12-06,9.046667098999023
|
||
|
|
CMCSA,2005-12-07,9.033332824707031
|
||
|
|
CMCSA,2005-12-08,8.973333358764648
|
||
|
|
CMCSA,2005-12-09,8.9399995803833
|
||
|
|
CMCSA,2005-12-12,8.863332748413086
|
||
|
|
CMCSA,2005-12-13,8.873332977294922
|
||
|
|
CMCSA,2005-12-14,8.869999885559082
|
||
|
|
CMCSA,2005-12-15,8.963333129882812
|
||
|
|
CMCSA,2005-12-16,8.94333267211914
|
||
|
|
CMCSA,2005-12-19,8.876667022705078
|
||
|
|
CMCSA,2005-12-20,8.853333473205566
|
||
|
|
CMCSA,2005-12-21,8.763333320617676
|
||
|
|
CMCSA,2005-12-22,8.819999694824219
|
||
|
|
CMCSA,2005-12-23,8.846667289733887
|
||
|
|
CMCSA,2005-12-27,8.74666690826416
|
||
|
|
CMCSA,2005-12-28,8.723333358764648
|
||
|
|
CMCSA,2005-12-29,8.699999809265137
|
||
|
|
CMCSA,2005-12-30,8.640000343322754
|
||
|
|
CMCSA,2006-01-03,8.743332862854004
|
||
|
|
CMCSA,2006-01-04,8.793333053588867
|
||
|
|
CMCSA,2006-01-05,8.80666732788086
|
||
|
|
CMCSA,2006-01-06,9.09333324432373
|
||
|
|
CMCSA,2006-01-09,9.149999618530273
|
||
|
|
CMCSA,2006-01-10,9.136667251586914
|
||
|
|
CMCSA,2006-01-11,9.166666984558105
|
||
|
|
CMCSA,2006-01-12,9.276666641235352
|
||
|
|
CMCSA,2006-01-13,9.316666603088379
|
||
|
|
CMCSA,2006-01-17,9.366666793823242
|
||
|
|
CMCSA,2006-01-18,9.396666526794434
|
||
|
|
CMCSA,2006-01-19,9.396666526794434
|
||
|
|
CMCSA,2006-01-20,9.25333309173584
|
||
|
|
CMCSA,2006-01-23,9.16333293914795
|
||
|
|
CMCSA,2006-01-24,9.170000076293945
|
||
|
|
CMCSA,2006-01-25,9.096667289733887
|
||
|
|
CMCSA,2006-01-26,9.316666603088379
|
||
|
|
CMCSA,2006-01-27,9.416666984558105
|
||
|
|
CMCSA,2006-01-30,9.270000457763672
|
||
|
|
CMCSA,2006-01-31,9.273332595825195
|
||
|
|
CMCSA,2006-02-01,9.329999923706055
|
||
|
|
CMCSA,2006-02-02,9.006667137145996
|
||
|
|
CMCSA,2006-02-03,9.026666641235352
|
||
|
|
CMCSA,2006-02-06,8.979999542236328
|
||
|
|
CMCSA,2006-02-07,8.946666717529297
|
||
|
|
CMCSA,2006-02-08,9.006667137145996
|
||
|
|
CMCSA,2006-02-09,8.869999885559082
|
||
|
|
CMCSA,2006-02-10,8.850000381469727
|
||
|
|
CMCSA,2006-02-13,8.733332633972168
|
||
|
|
CMCSA,2006-02-14,8.850000381469727
|
||
|
|
CMCSA,2006-02-15,8.846667289733887
|
||
|
|
CMCSA,2006-02-16,8.83666706085205
|
||
|
|
CMCSA,2006-02-17,8.770000457763672
|
||
|
|
CMCSA,2006-02-21,8.75
|
||
|
|
CMCSA,2006-02-22,8.84000015258789
|
||
|
|
CMCSA,2006-02-23,8.850000381469727
|
||
|
|
CMCSA,2006-02-24,8.829999923706055
|
||
|
|
CMCSA,2006-02-27,8.946666717529297
|
||
|
|
CMCSA,2006-02-28,8.94333267211914
|
||
|
|
CMCSA,2006-03-01,9.123332977294922
|
||
|
|
CMCSA,2006-03-02,9.126667022705078
|
||
|
|
CMCSA,2006-03-03,9.05666732788086
|
||
|
|
CMCSA,2006-03-06,9.020000457763672
|
||
|
|
CMCSA,2006-03-07,8.920000076293945
|
||
|
|
CMCSA,2006-03-08,8.90666675567627
|
||
|
|
CMCSA,2006-03-09,8.779999732971191
|
||
|
|
CMCSA,2006-03-10,8.75
|
||
|
|
CMCSA,2006-03-13,8.699999809265137
|
||
|
|
CMCSA,2006-03-14,8.890000343322754
|
||
|
|
CMCSA,2006-03-15,9.026666641235352
|
||
|
|
CMCSA,2006-03-16,9.05666732788086
|
||
|
|
CMCSA,2006-03-17,8.966667175292969
|
||
|
|
CMCSA,2006-03-20,8.966667175292969
|
||
|
|
CMCSA,2006-03-21,8.90666675567627
|
||
|
|
CMCSA,2006-03-22,8.863332748413086
|
||
|
|
CMCSA,2006-03-23,8.829999923706055
|
||
|
|
CMCSA,2006-03-24,8.853333473205566
|
||
|
|
CMCSA,2006-03-27,8.90666675567627
|
||
|
|
CMCSA,2006-03-28,8.710000038146973
|
||
|
|
CMCSA,2006-03-29,8.833333015441895
|
||
|
|
CMCSA,2006-03-30,8.84333324432373
|
||
|
|
CMCSA,2006-03-31,8.720000267028809
|
||
|
|
CMCSA,2006-04-03,8.793333053588867
|
||
|
|
CMCSA,2006-04-04,8.829999923706055
|
||
|
|
CMCSA,2006-04-05,9.013333320617676
|
||
|
|
CMCSA,2006-04-06,9.133333206176758
|
||
|
|
CMCSA,2006-04-07,9.173333168029785
|
||
|
|
CMCSA,2006-04-10,9.223333358764648
|
||
|
|
CMCSA,2006-04-11,9.19333267211914
|
||
|
|
CMCSA,2006-04-12,9.100000381469727
|
||
|
|
CMCSA,2006-04-13,9.3100004196167
|
||
|
|
CMCSA,2006-04-17,9.359999656677246
|
||
|
|
CMCSA,2006-04-18,9.609999656677246
|
||
|
|
CMCSA,2006-04-19,9.579999923706055
|
||
|
|
CMCSA,2006-04-20,9.526666641235352
|
||
|
|
CMCSA,2006-04-21,9.573332786560059
|
||
|
|
CMCSA,2006-04-24,9.476667404174805
|
||
|
|
CMCSA,2006-04-25,9.609999656677246
|
||
|
|
CMCSA,2006-04-26,9.733332633972168
|
||
|
|
CMCSA,2006-04-27,10.149999618530273
|
||
|
|
CMCSA,2006-04-28,10.316666603088379
|
||
|
|
CMCSA,2006-05-01,10.046667098999023
|
||
|
|
CMCSA,2006-05-02,10.053333282470703
|
||
|
|
CMCSA,2006-05-03,9.989999771118164
|
||
|
|
CMCSA,2006-05-04,10.133333206176758
|
||
|
|
CMCSA,2006-05-05,10.260000228881836
|
||
|
|
CMCSA,2006-05-08,10.353333473205566
|
||
|
|
CMCSA,2006-05-09,10.523332595825195
|
||
|
|
CMCSA,2006-05-10,10.756667137145996
|
||
|
|
CMCSA,2006-05-11,10.640000343322754
|
||
|
|
CMCSA,2006-05-12,10.6899995803833
|
||
|
|
CMCSA,2006-05-15,10.736666679382324
|
||
|
|
CMCSA,2006-05-16,10.739999771118164
|
||
|
|
CMCSA,2006-05-17,10.59000015258789
|
||
|
|
CMCSA,2006-05-18,10.49666690826416
|
||
|
|
CMCSA,2006-05-19,10.520000457763672
|
||
|
|
CMCSA,2006-05-22,10.44333267211914
|
||
|
|
CMCSA,2006-05-23,10.369999885559082
|
||
|
|
CMCSA,2006-05-24,10.376667022705078
|
||
|
|
CMCSA,2006-05-25,10.619999885559082
|
||
|
|
CMCSA,2006-05-26,10.760000228881836
|
||
|
|
CMCSA,2006-05-30,10.649999618530273
|
||
|
|
CMCSA,2006-05-31,10.710000038146973
|
||
|
|
CMCSA,2006-06-01,11.109999656677246
|
||
|
|
CMCSA,2006-06-02,11.173333168029785
|
||
|
|
CMCSA,2006-06-05,10.869999885559082
|
||
|
|
CMCSA,2006-06-06,11.05666732788086
|
||
|
|
CMCSA,2006-06-07,11.050000190734863
|
||
|
|
CMCSA,2006-06-08,10.960000038146973
|
||
|
|
CMCSA,2006-06-09,10.893333435058594
|
||
|
|
CMCSA,2006-06-12,10.823332786560059
|
||
|
|
CMCSA,2006-06-13,10.800000190734863
|
||
|
|
CMCSA,2006-06-14,10.766667366027832
|
||
|
|
CMCSA,2006-06-15,10.856666564941406
|
||
|
|
CMCSA,2006-06-16,10.930000305175781
|
||
|
|
CMCSA,2006-06-19,10.773332595825195
|
||
|
|
CMCSA,2006-06-20,10.75333309173584
|
||
|
|
CMCSA,2006-06-21,10.800000190734863
|
||
|
|
CMCSA,2006-06-22,10.640000343322754
|
||
|
|
CMCSA,2006-06-23,10.520000457763672
|
||
|
|
CMCSA,2006-06-26,10.526666641235352
|
||
|
|
CMCSA,2006-06-27,10.316666603088379
|
||
|
|
CMCSA,2006-06-28,10.59333324432373
|
||
|
|
CMCSA,2006-06-29,10.876667022705078
|
||
|
|
CMCSA,2006-06-30,10.91333293914795
|
||
|
|
CMCSA,2006-07-03,10.916666984558105
|
||
|
|
CMCSA,2006-07-05,10.773332595825195
|
||
|
|
CMCSA,2006-07-06,10.760000228881836
|
||
|
|
CMCSA,2006-07-07,10.720000267028809
|
||
|
|
CMCSA,2006-07-10,10.619999885559082
|
||
|
|
CMCSA,2006-07-11,10.800000190734863
|
||
|
|
CMCSA,2006-07-12,10.686667442321777
|
||
|
|
CMCSA,2006-07-13,10.5
|
||
|
|
CMCSA,2006-07-14,10.350000381469727
|
||
|
|
CMCSA,2006-07-17,10.613332748413086
|
||
|
|
CMCSA,2006-07-18,10.65666675567627
|
||
|
|
CMCSA,2006-07-19,10.876667022705078
|
||
|
|
CMCSA,2006-07-20,10.829999923706055
|
||
|
|
CMCSA,2006-07-21,10.733332633972168
|
||
|
|
CMCSA,2006-07-24,10.916666984558105
|
||
|
|
CMCSA,2006-07-25,10.863332748413086
|
||
|
|
CMCSA,2006-07-26,10.84000015258789
|
||
|
|
CMCSA,2006-07-27,11.34000015258789
|
||
|
|
CMCSA,2006-07-28,11.486666679382324
|
||
|
|
CMCSA,2006-07-31,11.460000038146973
|
||
|
|
CMCSA,2006-08-01,11.396666526794434
|
||
|
|
CMCSA,2006-08-02,11.613332748413086
|
||
|
|
CMCSA,2006-08-03,11.613332748413086
|
||
|
|
CMCSA,2006-08-04,11.613332748413086
|
||
|
|
CMCSA,2006-08-07,11.546667098999023
|
||
|
|
CMCSA,2006-08-08,11.416666984558105
|
||
|
|
CMCSA,2006-08-09,11.453332901000977
|
||
|
|
CMCSA,2006-08-10,11.286666870117188
|
||
|
|
CMCSA,2006-08-11,11.453332901000977
|
||
|
|
CMCSA,2006-08-14,11.460000038146973
|
||
|
|
CMCSA,2006-08-15,11.563332557678223
|
||
|
|
CMCSA,2006-08-16,11.380000114440918
|
||
|
|
CMCSA,2006-08-17,11.513333320617676
|
||
|
|
CMCSA,2006-08-18,11.520000457763672
|
||
|
|
CMCSA,2006-08-21,11.583333015441895
|
||
|
|
CMCSA,2006-08-22,11.673333168029785
|
||
|
|
CMCSA,2006-08-23,11.619999885559082
|
||
|
|
CMCSA,2006-08-24,11.653332710266113
|
||
|
|
CMCSA,2006-08-25,11.816666603088379
|
||
|
|
CMCSA,2006-08-28,11.823332786560059
|
||
|
|
CMCSA,2006-08-29,11.739999771118164
|
||
|
|
CMCSA,2006-08-30,11.630000114440918
|
||
|
|
CMCSA,2006-08-31,11.680000305175781
|
||
|
|
CMCSA,2006-09-01,11.75333309173584
|
||
|
|
CMCSA,2006-09-05,11.680000305175781
|
||
|
|
CMCSA,2006-09-06,11.563332557678223
|
||
|
|
CMCSA,2006-09-07,11.653332710266113
|
||
|
|
CMCSA,2006-09-08,11.633333206176758
|
||
|
|
CMCSA,2006-09-11,11.573332786560059
|
||
|
|
CMCSA,2006-09-12,11.670000076293945
|
||
|
|
CMCSA,2006-09-13,11.553333282470703
|
||
|
|
CMCSA,2006-09-14,11.456666946411133
|
||
|
|
CMCSA,2006-09-15,11.486666679382324
|
||
|
|
CMCSA,2006-09-18,11.393333435058594
|
||
|
|
CMCSA,2006-09-19,11.50333309173584
|
||
|
|
CMCSA,2006-09-20,11.683333396911621
|
||
|
|
CMCSA,2006-09-21,11.733332633972168
|
||
|
|
CMCSA,2006-09-22,11.706666946411133
|
||
|
|
CMCSA,2006-09-25,12.196666717529297
|
||
|
|
CMCSA,2006-09-26,12.09000015258789
|
||
|
|
CMCSA,2006-09-27,12.173333168029785
|
||
|
|
CMCSA,2006-09-28,12.196666717529297
|
||
|
|
CMCSA,2006-09-29,12.300000190734863
|
||
|
|
CMCSA,2006-10-02,12.096667289733887
|
||
|
|
CMCSA,2006-10-03,12.34333324432373
|
||
|
|
CMCSA,2006-10-04,12.456666946411133
|
||
|
|
CMCSA,2006-10-05,12.236666679382324
|
||
|
|
CMCSA,2006-10-06,12.376667022705078
|
||
|
|
CMCSA,2006-10-09,12.553333282470703
|
||
|
|
CMCSA,2006-10-10,12.546667098999023
|
||
|
|
CMCSA,2006-10-11,12.563332557678223
|
||
|
|
CMCSA,2006-10-12,12.793333053588867
|
||
|
|
CMCSA,2006-10-13,12.846667289733887
|
||
|
|
CMCSA,2006-10-16,12.736666679382324
|
||
|
|
CMCSA,2006-10-17,12.720000267028809
|
||
|
|
CMCSA,2006-10-18,12.733332633972168
|
||
|
|
CMCSA,2006-10-19,12.666666984558105
|
||
|
|
CMCSA,2006-10-20,12.65999984741211
|
||
|
|
CMCSA,2006-10-23,12.819999694824219
|
||
|
|
CMCSA,2006-10-24,13.00333309173584
|
||
|
|
CMCSA,2006-10-25,12.920000076293945
|
||
|
|
CMCSA,2006-10-26,13.333333015441895
|
||
|
|
CMCSA,2006-10-27,13.34000015258789
|
||
|
|
CMCSA,2006-10-30,13.430000305175781
|
||
|
|
CMCSA,2006-10-31,13.55666732788086
|
||
|
|
CMCSA,2006-11-01,13.283332824707031
|
||
|
|
CMCSA,2006-11-02,13.376667022705078
|
||
|
|
CMCSA,2006-11-03,13.34000015258789
|
||
|
|
CMCSA,2006-11-06,13.616666793823242
|
||
|
|
CMCSA,2006-11-07,13.546667098999023
|
||
|
|
CMCSA,2006-11-08,13.616666793823242
|
||
|
|
CMCSA,2006-11-09,13.55666732788086
|
||
|
|
CMCSA,2006-11-10,13.436667442321777
|
||
|
|
CMCSA,2006-11-13,13.483332633972168
|
||
|
|
CMCSA,2006-11-14,13.520000457763672
|
||
|
|
CMCSA,2006-11-15,13.423333168029785
|
||
|
|
CMCSA,2006-11-16,13.456666946411133
|
||
|
|
CMCSA,2006-11-17,13.430000305175781
|
||
|
|
CMCSA,2006-11-20,13.596667289733887
|
||
|
|
CMCSA,2006-11-21,13.5600004196167
|
||
|
|
CMCSA,2006-11-22,13.216667175292969
|
||
|
|
CMCSA,2006-11-24,13.25
|
||
|
|
CMCSA,2006-11-27,13.149999618530273
|
||
|
|
CMCSA,2006-11-28,13.303333282470703
|
||
|
|
CMCSA,2006-11-29,13.423333168029785
|
||
|
|
CMCSA,2006-11-30,13.486666679382324
|
||
|
|
CMCSA,2006-12-01,13.536666870117188
|
||
|
|
CMCSA,2006-12-04,13.609999656677246
|
||
|
|
CMCSA,2006-12-05,13.94333267211914
|
||
|
|
CMCSA,2006-12-06,13.963333129882812
|
||
|
|
CMCSA,2006-12-07,13.91333293914795
|
||
|
|
CMCSA,2006-12-08,14.036666870117188
|
||
|
|
CMCSA,2006-12-11,14.229999542236328
|
||
|
|
CMCSA,2006-12-12,14.359999656677246
|
||
|
|
CMCSA,2006-12-13,14.286666870117188
|
||
|
|
CMCSA,2006-12-14,14.293333053588867
|
||
|
|
CMCSA,2006-12-15,14.316666603088379
|
||
|
|
CMCSA,2006-12-18,14.373332977294922
|
||
|
|
CMCSA,2006-12-19,14.276666641235352
|
||
|
|
CMCSA,2006-12-20,14.213333129882812
|
||
|
|
CMCSA,2006-12-21,14.243332862854004
|
||
|
|
CMCSA,2006-12-22,14.143333435058594
|
||
|
|
CMCSA,2006-12-26,14.296667098999023
|
||
|
|
CMCSA,2006-12-27,14.276666641235352
|
||
|
|
CMCSA,2006-12-28,14.233332633972168
|
||
|
|
CMCSA,2006-12-29,14.109999656677246
|
||
|
|
CMCSA,2007-01-03,14.220000267028809
|
||
|
|
CMCSA,2007-01-04,14.350000381469727
|
||
|
|
CMCSA,2007-01-05,14.183333396911621
|
||
|
|
CMCSA,2007-01-08,14.15666675567627
|
||
|
|
CMCSA,2007-01-09,14.24666690826416
|
||
|
|
CMCSA,2007-01-10,14.303333282470703
|
||
|
|
CMCSA,2007-01-11,14.316666603088379
|
||
|
|
CMCSA,2007-01-12,14.696666717529297
|
||
|
|
CMCSA,2007-01-16,14.823332786560059
|
||
|
|
CMCSA,2007-01-17,14.920000076293945
|
||
|
|
CMCSA,2007-01-18,15.033332824707031
|
||
|
|
CMCSA,2007-01-19,14.869999885559082
|
||
|
|
CMCSA,2007-01-22,14.930000305175781
|
||
|
|
CMCSA,2007-01-23,14.84333324432373
|
||
|
|
CMCSA,2007-01-24,15.0
|
||
|
|
CMCSA,2007-01-25,14.49666690826416
|
||
|
|
CMCSA,2007-01-26,14.433333396911621
|
||
|
|
CMCSA,2007-01-29,14.609999656677246
|
||
|
|
CMCSA,2007-01-30,14.566666603088379
|
||
|
|
CMCSA,2007-01-31,14.783332824707031
|
||
|
|
CMCSA,2007-02-01,14.30666732788086
|
||
|
|
CMCSA,2007-02-02,14.356666564941406
|
||
|
|
CMCSA,2007-02-05,14.210000038146973
|
||
|
|
CMCSA,2007-02-06,14.149999618530273
|
||
|
|
CMCSA,2007-02-07,14.183333396911621
|
||
|
|
CMCSA,2007-02-08,13.80666732788086
|
||
|
|
CMCSA,2007-02-09,13.606666564941406
|
||
|
|
CMCSA,2007-02-12,13.326666831970215
|
||
|
|
CMCSA,2007-02-13,13.666666984558105
|
||
|
|
CMCSA,2007-02-14,13.786666870117188
|
||
|
|
CMCSA,2007-02-15,13.779999732971191
|
||
|
|
CMCSA,2007-02-16,13.876667022705078
|
||
|
|
CMCSA,2007-02-20,13.816666603088379
|
||
|
|
CMCSA,2007-02-21,13.896666526794434
|
||
|
|
CMCSA,2007-02-22,13.725000381469727
|
||
|
|
CMCSA,2007-02-23,13.5649995803833
|
||
|
|
CMCSA,2007-02-26,13.234999656677246
|
||
|
|
CMCSA,2007-02-27,12.649999618530273
|
||
|
|
CMCSA,2007-02-28,12.859999656677246
|
||
|
|
CMCSA,2007-03-01,12.770000457763672
|
||
|
|
CMCSA,2007-03-02,12.720000267028809
|
||
|
|
CMCSA,2007-03-05,12.649999618530273
|
||
|
|
CMCSA,2007-03-06,12.9399995803833
|
||
|
|
CMCSA,2007-03-07,12.890000343322754
|
||
|
|
CMCSA,2007-03-08,13.015000343322754
|
||
|
|
CMCSA,2007-03-09,13.0600004196167
|
||
|
|
CMCSA,2007-03-12,13.085000038146973
|
||
|
|
CMCSA,2007-03-13,12.755000114440918
|
||
|
|
CMCSA,2007-03-14,12.914999961853027
|
||
|
|
CMCSA,2007-03-15,12.859999656677246
|
||
|
|
CMCSA,2007-03-16,12.720000267028809
|
||
|
|
CMCSA,2007-03-19,12.949999809265137
|
||
|
|
CMCSA,2007-03-20,13.140000343322754
|
||
|
|
CMCSA,2007-03-21,13.425000190734863
|
||
|
|
CMCSA,2007-03-22,13.364999771118164
|
||
|
|
CMCSA,2007-03-23,13.255000114440918
|
||
|
|
CMCSA,2007-03-26,13.149999618530273
|
||
|
|
CMCSA,2007-03-27,13.039999961853027
|
||
|
|
CMCSA,2007-03-28,12.880000114440918
|
||
|
|
CMCSA,2007-03-29,12.930000305175781
|
||
|
|
CMCSA,2007-03-30,12.975000381469727
|
||
|
|
CMCSA,2007-04-02,12.869999885559082
|
||
|
|
CMCSA,2007-04-03,13.119999885559082
|
||
|
|
CMCSA,2007-04-04,13.180000305175781
|
||
|
|
CMCSA,2007-04-05,13.305000305175781
|
||
|
|
CMCSA,2007-04-09,13.229999542236328
|
||
|
|
CMCSA,2007-04-10,13.354999542236328
|
||
|
|
CMCSA,2007-04-11,13.710000038146973
|
||
|
|
CMCSA,2007-04-12,13.9350004196167
|
||
|
|
CMCSA,2007-04-13,14.09000015258789
|
||
|
|
CMCSA,2007-04-16,13.944999694824219
|
||
|
|
CMCSA,2007-04-17,14.0
|
||
|
|
CMCSA,2007-04-18,13.914999961853027
|
||
|
|
CMCSA,2007-04-19,13.779999732971191
|
||
|
|
CMCSA,2007-04-20,13.954999923706055
|
||
|
|
CMCSA,2007-04-23,13.824999809265137
|
||
|
|
CMCSA,2007-04-24,13.765000343322754
|
||
|
|
CMCSA,2007-04-25,14.045000076293945
|
||
|
|
CMCSA,2007-04-26,13.550000190734863
|
||
|
|
CMCSA,2007-04-27,13.46500015258789
|
||
|
|
CMCSA,2007-04-30,13.329999923706055
|
||
|
|
CMCSA,2007-05-01,13.350000381469727
|
||
|
|
CMCSA,2007-05-02,13.569999694824219
|
||
|
|
CMCSA,2007-05-03,13.619999885559082
|
||
|
|
CMCSA,2007-05-04,13.444999694824219
|
||
|
|
CMCSA,2007-05-07,13.364999771118164
|
||
|
|
CMCSA,2007-05-08,13.225000381469727
|
||
|
|
CMCSA,2007-05-09,13.140000343322754
|
||
|
|
CMCSA,2007-05-10,13.0
|
||
|
|
CMCSA,2007-05-11,13.204999923706055
|
||
|
|
CMCSA,2007-05-14,13.289999961853027
|
||
|
|
CMCSA,2007-05-15,13.295000076293945
|
||
|
|
CMCSA,2007-05-16,13.600000381469727
|
||
|
|
CMCSA,2007-05-17,13.449999809265137
|
||
|
|
CMCSA,2007-05-18,13.765000343322754
|
||
|
|
CMCSA,2007-05-21,13.770000457763672
|
||
|
|
CMCSA,2007-05-22,13.680000305175781
|
||
|
|
CMCSA,2007-05-23,13.664999961853027
|
||
|
|
CMCSA,2007-05-24,13.430000305175781
|
||
|
|
CMCSA,2007-05-25,13.619999885559082
|
||
|
|
CMCSA,2007-05-29,13.539999961853027
|
||
|
|
CMCSA,2007-05-30,13.734999656677246
|
||
|
|
CMCSA,2007-05-31,13.704999923706055
|
||
|
|
CMCSA,2007-06-01,13.675000190734863
|
||
|
|
CMCSA,2007-06-04,13.520000457763672
|
||
|
|
CMCSA,2007-06-05,13.555000305175781
|
||
|
|
CMCSA,2007-06-06,13.395000457763672
|
||
|
|
CMCSA,2007-06-07,13.09000015258789
|
||
|
|
CMCSA,2007-06-08,13.164999961853027
|
||
|
|
CMCSA,2007-06-11,13.1850004196167
|
||
|
|
CMCSA,2007-06-12,13.074999809265137
|
||
|
|
CMCSA,2007-06-13,13.4350004196167
|
||
|
|
CMCSA,2007-06-14,13.760000228881836
|
||
|
|
CMCSA,2007-06-15,13.994999885559082
|
||
|
|
CMCSA,2007-06-18,13.989999771118164
|
||
|
|
CMCSA,2007-06-19,14.050000190734863
|
||
|
|
CMCSA,2007-06-20,14.09000015258789
|
||
|
|
CMCSA,2007-06-21,14.194999694824219
|
||
|
|
CMCSA,2007-06-22,13.880000114440918
|
||
|
|
CMCSA,2007-06-25,13.850000381469727
|
||
|
|
CMCSA,2007-06-26,13.90999984741211
|
||
|
|
CMCSA,2007-06-27,13.960000038146973
|
||
|
|
CMCSA,2007-06-28,14.029999732971191
|
||
|
|
CMCSA,2007-06-29,14.0600004196167
|
||
|
|
CMCSA,2007-07-02,14.220000267028809
|
||
|
|
CMCSA,2007-07-03,14.295000076293945
|
||
|
|
CMCSA,2007-07-05,14.234999656677246
|
||
|
|
CMCSA,2007-07-06,14.289999961853027
|
||
|
|
CMCSA,2007-07-09,14.145000457763672
|
||
|
|
CMCSA,2007-07-10,13.800000190734863
|
||
|
|
CMCSA,2007-07-11,13.875
|
||
|
|
CMCSA,2007-07-12,13.859999656677246
|
||
|
|
CMCSA,2007-07-13,13.984999656677246
|
||
|
|
CMCSA,2007-07-16,13.819999694824219
|
||
|
|
CMCSA,2007-07-17,14.09000015258789
|
||
|
|
CMCSA,2007-07-18,14.510000228881836
|
||
|
|
CMCSA,2007-07-19,14.484999656677246
|
||
|
|
CMCSA,2007-07-20,14.295000076293945
|
||
|
|
CMCSA,2007-07-23,14.425000190734863
|
||
|
|
CMCSA,2007-07-24,14.154999732971191
|
||
|
|
CMCSA,2007-07-25,14.270000457763672
|
||
|
|
CMCSA,2007-07-26,13.604999542236328
|
||
|
|
CMCSA,2007-07-27,13.329999923706055
|
||
|
|
CMCSA,2007-07-30,13.604999542236328
|
||
|
|
CMCSA,2007-07-31,13.135000228881836
|
||
|
|
CMCSA,2007-08-01,13.045000076293945
|
||
|
|
CMCSA,2007-08-02,12.904999732971191
|
||
|
|
CMCSA,2007-08-03,12.78499984741211
|
||
|
|
CMCSA,2007-08-06,12.960000038146973
|
||
|
|
CMCSA,2007-08-07,12.9399995803833
|
||
|
|
CMCSA,2007-08-08,12.859999656677246
|
||
|
|
CMCSA,2007-08-09,12.524999618530273
|
||
|
|
CMCSA,2007-08-10,12.720000267028809
|
||
|
|
CMCSA,2007-08-13,12.880000114440918
|
||
|
|
CMCSA,2007-08-14,12.75
|
||
|
|
CMCSA,2007-08-15,12.545000076293945
|
||
|
|
CMCSA,2007-08-16,12.489999771118164
|
||
|
|
CMCSA,2007-08-17,12.625
|
||
|
|
CMCSA,2007-08-20,12.3149995803833
|
||
|
|
CMCSA,2007-08-21,12.260000228881836
|
||
|
|
CMCSA,2007-08-22,12.5
|
||
|
|
CMCSA,2007-08-23,12.734999656677246
|
||
|
|
CMCSA,2007-08-24,12.739999771118164
|
||
|
|
CMCSA,2007-08-27,12.920000076293945
|
||
|
|
CMCSA,2007-08-28,12.460000038146973
|
||
|
|
CMCSA,2007-08-29,12.864999771118164
|
||
|
|
CMCSA,2007-08-30,12.770000457763672
|
||
|
|
CMCSA,2007-08-31,13.045000076293945
|
||
|
|
CMCSA,2007-09-04,12.970000267028809
|
||
|
|
CMCSA,2007-09-05,12.885000228881836
|
||
|
|
CMCSA,2007-09-06,12.835000038146973
|
||
|
|
CMCSA,2007-09-07,12.5
|
||
|
|
CMCSA,2007-09-10,12.555000305175781
|
||
|
|
CMCSA,2007-09-11,12.744999885559082
|
||
|
|
CMCSA,2007-09-12,12.609999656677246
|
||
|
|
CMCSA,2007-09-13,12.619999885559082
|
||
|
|
CMCSA,2007-09-14,12.585000038146973
|
||
|
|
CMCSA,2007-09-17,12.444999694824219
|
||
|
|
CMCSA,2007-09-18,12.5
|
||
|
|
CMCSA,2007-09-19,12.15999984741211
|
||
|
|
CMCSA,2007-09-20,11.859999656677246
|
||
|
|
CMCSA,2007-09-21,11.9350004196167
|
||
|
|
CMCSA,2007-09-24,11.835000038146973
|
||
|
|
CMCSA,2007-09-25,12.045000076293945
|
||
|
|
CMCSA,2007-09-26,12.164999961853027
|
||
|
|
CMCSA,2007-09-27,12.125
|
||
|
|
CMCSA,2007-09-28,12.09000015258789
|
||
|
|
CMCSA,2007-10-01,12.175000190734863
|
||
|
|
CMCSA,2007-10-02,12.0
|
||
|
|
CMCSA,2007-10-03,11.890000343322754
|
||
|
|
CMCSA,2007-10-04,11.970000267028809
|
||
|
|
CMCSA,2007-10-05,12.109999656677246
|
||
|
|
CMCSA,2007-10-08,11.899999618530273
|
||
|
|
CMCSA,2007-10-09,11.949999809265137
|
||
|
|
CMCSA,2007-10-10,11.850000381469727
|
||
|
|
CMCSA,2007-10-11,11.84000015258789
|
||
|
|
CMCSA,2007-10-12,12.005000114440918
|
||
|
|
CMCSA,2007-10-15,11.949999809265137
|
||
|
|
CMCSA,2007-10-16,12.100000381469727
|
||
|
|
CMCSA,2007-10-17,12.0649995803833
|
||
|
|
CMCSA,2007-10-18,12.03499984741211
|
||
|
|
CMCSA,2007-10-19,11.729999542236328
|
||
|
|
CMCSA,2007-10-22,11.845000267028809
|
||
|
|
CMCSA,2007-10-23,11.800000190734863
|
||
|
|
CMCSA,2007-10-24,11.925000190734863
|
||
|
|
CMCSA,2007-10-25,10.640000343322754
|
||
|
|
CMCSA,2007-10-26,10.614999771118164
|
||
|
|
CMCSA,2007-10-29,10.460000038146973
|
||
|
|
CMCSA,2007-10-30,10.449999809265137
|
||
|
|
CMCSA,2007-10-31,10.524999618530273
|
||
|
|
CMCSA,2007-11-01,10.300000190734863
|
||
|
|
CMCSA,2007-11-02,10.274999618530273
|
||
|
|
CMCSA,2007-11-05,10.210000038146973
|
||
|
|
CMCSA,2007-11-06,10.345000267028809
|
||
|
|
CMCSA,2007-11-07,10.045000076293945
|
||
|
|
CMCSA,2007-11-08,9.90999984741211
|
||
|
|
CMCSA,2007-11-09,9.6899995803833
|
||
|
|
CMCSA,2007-11-12,9.470000267028809
|
||
|
|
CMCSA,2007-11-13,9.960000038146973
|
||
|
|
CMCSA,2007-11-14,9.824999809265137
|
||
|
|
CMCSA,2007-11-15,9.829999923706055
|
||
|
|
CMCSA,2007-11-16,9.944999694824219
|
||
|
|
CMCSA,2007-11-19,9.675000190734863
|
||
|
|
CMCSA,2007-11-20,9.6850004196167
|
||
|
|
CMCSA,2007-11-21,9.595000267028809
|
||
|
|
CMCSA,2007-11-23,9.770000457763672
|
||
|
|
CMCSA,2007-11-26,9.550000190734863
|
||
|
|
CMCSA,2007-11-27,9.734999656677246
|
||
|
|
CMCSA,2007-11-28,9.984999656677246
|
||
|
|
CMCSA,2007-11-29,10.154999732971191
|
||
|
|
CMCSA,2007-11-30,10.270000457763672
|
||
|
|
CMCSA,2007-12-03,10.524999618530273
|
||
|
|
CMCSA,2007-12-04,10.364999771118164
|
||
|
|
CMCSA,2007-12-05,9.09000015258789
|
||
|
|
CMCSA,2007-12-06,9.149999618530273
|
||
|
|
CMCSA,2007-12-07,9.140000343322754
|
||
|
|
CMCSA,2007-12-10,9.175000190734863
|
||
|
|
CMCSA,2007-12-11,8.890000343322754
|
||
|
|
CMCSA,2007-12-12,8.8149995803833
|
||
|
|
CMCSA,2007-12-13,9.020000457763672
|
||
|
|
CMCSA,2007-12-14,9.069999694824219
|
||
|
|
CMCSA,2007-12-17,9.050000190734863
|
||
|
|
CMCSA,2007-12-18,9.039999961853027
|
||
|
|
CMCSA,2007-12-19,9.015000343322754
|
||
|
|
CMCSA,2007-12-20,9.0600004196167
|
||
|
|
CMCSA,2007-12-21,9.204999923706055
|
||
|
|
CMCSA,2007-12-24,9.149999618530273
|
||
|
|
CMCSA,2007-12-26,9.265000343322754
|
||
|
|
CMCSA,2007-12-27,9.21500015258789
|
||
|
|
CMCSA,2007-12-28,9.199999809265137
|
||
|
|
CMCSA,2007-12-31,9.130000114440918
|
||
|
|
CMCSA,2008-01-02,8.850000381469727
|
||
|
|
CMCSA,2008-01-03,8.670000076293945
|
||
|
|
CMCSA,2008-01-04,8.420000076293945
|
||
|
|
CMCSA,2008-01-07,8.5
|
||
|
|
CMCSA,2008-01-08,8.3100004196167
|
||
|
|
CMCSA,2008-01-09,8.529999732971191
|
||
|
|
CMCSA,2008-01-10,8.609999656677246
|
||
|
|
CMCSA,2008-01-11,8.5600004196167
|
||
|
|
CMCSA,2008-01-14,8.835000038146973
|
||
|
|
CMCSA,2008-01-15,8.835000038146973
|
||
|
|
CMCSA,2008-01-16,9.09000015258789
|
||
|
|
CMCSA,2008-01-17,8.704999923706055
|
||
|
|
CMCSA,2008-01-18,8.515000343322754
|
||
|
|
CMCSA,2008-01-22,8.324999809265137
|
||
|
|
CMCSA,2008-01-23,8.630000114440918
|
||
|
|
CMCSA,2008-01-24,8.720000267028809
|
||
|
|
CMCSA,2008-01-25,8.609999656677246
|
||
|
|
CMCSA,2008-01-28,8.845000267028809
|
||
|
|
CMCSA,2008-01-29,8.979999542236328
|
||
|
|
CMCSA,2008-01-30,8.824999809265137
|
||
|
|
CMCSA,2008-01-31,9.079999923706055
|
||
|
|
CMCSA,2008-02-01,9.274999618530273
|
||
|
|
CMCSA,2008-02-04,9.079999923706055
|
||
|
|
CMCSA,2008-02-05,8.720000267028809
|
||
|
|
CMCSA,2008-02-06,8.760000228881836
|
||
|
|
CMCSA,2008-02-07,8.6899995803833
|
||
|
|
CMCSA,2008-02-08,8.529999732971191
|
||
|
|
CMCSA,2008-02-11,8.515000343322754
|
||
|
|
CMCSA,2008-02-12,8.614999771118164
|
||
|
|
CMCSA,2008-02-13,8.904999732971191
|
||
|
|
CMCSA,2008-02-14,9.619999885559082
|
||
|
|
CMCSA,2008-02-15,10.095000267028809
|
||
|
|
CMCSA,2008-02-19,10.234999656677246
|
||
|
|
CMCSA,2008-02-20,10.074999809265137
|
||
|
|
CMCSA,2008-02-21,9.795000076293945
|
||
|
|
CMCSA,2008-02-22,10.074999809265137
|
||
|
|
CMCSA,2008-02-25,10.154999732971191
|
||
|
|
CMCSA,2008-02-26,10.085000038146973
|
||
|
|
CMCSA,2008-02-27,10.130000114440918
|
||
|
|
CMCSA,2008-02-28,10.0600004196167
|
||
|
|
CMCSA,2008-02-29,9.770000457763672
|
||
|
|
CMCSA,2008-03-03,10.0
|
||
|
|
CMCSA,2008-03-04,9.989999771118164
|
||
|
|
CMCSA,2008-03-05,9.9399995803833
|
||
|
|
CMCSA,2008-03-06,9.854999542236328
|
||
|
|
CMCSA,2008-03-07,9.835000038146973
|
||
|
|
CMCSA,2008-03-10,9.694999694824219
|
||
|
|
CMCSA,2008-03-11,9.805000305175781
|
||
|
|
CMCSA,2008-03-12,9.725000381469727
|
||
|
|
CMCSA,2008-03-13,9.699999809265137
|
||
|
|
CMCSA,2008-03-14,9.460000038146973
|
||
|
|
CMCSA,2008-03-17,9.425000190734863
|
||
|
|
CMCSA,2008-03-18,9.6899995803833
|
||
|
|
CMCSA,2008-03-19,9.65999984741211
|
||
|
|
CMCSA,2008-03-20,9.680000305175781
|
||
|
|
CMCSA,2008-03-24,10.104999542236328
|
||
|
|
CMCSA,2008-03-25,10.270000457763672
|
||
|
|
CMCSA,2008-03-26,9.854999542236328
|
||
|
|
CMCSA,2008-03-27,9.789999961853027
|
||
|
|
CMCSA,2008-03-28,9.489999771118164
|
||
|
|
CMCSA,2008-03-31,9.670000076293945
|
||
|
|
CMCSA,2008-04-01,10.069999694824219
|
||
|
|
CMCSA,2008-04-02,10.239999771118164
|
||
|
|
CMCSA,2008-04-03,10.220000267028809
|
||
|
|
CMCSA,2008-04-04,10.145000457763672
|
||
|
|
CMCSA,2008-04-07,10.380000114440918
|
||
|
|
CMCSA,2008-04-08,10.255000114440918
|
||
|
|
CMCSA,2008-04-09,10.050000190734863
|
||
|
|
CMCSA,2008-04-10,9.979999542236328
|
||
|
|
CMCSA,2008-04-11,9.824999809265137
|
||
|
|
CMCSA,2008-04-14,9.885000228881836
|
||
|
|
CMCSA,2008-04-15,9.854999542236328
|
||
|
|
CMCSA,2008-04-16,9.96500015258789
|
||
|
|
CMCSA,2008-04-17,10.079999923706055
|
||
|
|
CMCSA,2008-04-18,10.140000343322754
|
||
|
|
CMCSA,2008-04-21,10.109999656677246
|
||
|
|
CMCSA,2008-04-22,9.954999923706055
|
||
|
|
CMCSA,2008-04-23,9.880000114440918
|
||
|
|
CMCSA,2008-04-24,9.890000343322754
|
||
|
|
CMCSA,2008-04-25,9.765000343322754
|
||
|
|
CMCSA,2008-04-28,9.925000190734863
|
||
|
|
CMCSA,2008-04-29,10.130000114440918
|
||
|
|
CMCSA,2008-04-30,10.274999618530273
|
||
|
|
CMCSA,2008-05-01,11.154999732971191
|
||
|
|
CMCSA,2008-05-02,10.984999656677246
|
||
|
|
CMCSA,2008-05-05,10.8149995803833
|
||
|
|
CMCSA,2008-05-06,10.925000190734863
|
||
|
|
CMCSA,2008-05-07,10.78499984741211
|
||
|
|
CMCSA,2008-05-08,11.024999618530273
|
||
|
|
CMCSA,2008-05-09,10.84000015258789
|
||
|
|
CMCSA,2008-05-12,11.020000457763672
|
||
|
|
CMCSA,2008-05-13,11.045000076293945
|
||
|
|
CMCSA,2008-05-14,11.1850004196167
|
||
|
|
CMCSA,2008-05-15,11.270000457763672
|
||
|
|
CMCSA,2008-05-16,11.039999961853027
|
||
|
|
CMCSA,2008-05-19,11.03499984741211
|
||
|
|
CMCSA,2008-05-20,10.949999809265137
|
||
|
|
CMCSA,2008-05-21,10.880000114440918
|
||
|
|
CMCSA,2008-05-22,11.100000381469727
|
||
|
|
CMCSA,2008-05-23,10.8100004196167
|
||
|
|
CMCSA,2008-05-27,10.944999694824219
|
||
|
|
CMCSA,2008-05-28,10.869999885559082
|
||
|
|
CMCSA,2008-05-29,11.074999809265137
|
||
|
|
CMCSA,2008-05-30,11.25
|
||
|
|
CMCSA,2008-06-02,11.260000228881836
|
||
|
|
CMCSA,2008-06-03,11.135000228881836
|
||
|
|
CMCSA,2008-06-04,11.3149995803833
|
||
|
|
CMCSA,2008-06-05,11.359999656677246
|
||
|
|
CMCSA,2008-06-06,10.970000267028809
|
||
|
|
CMCSA,2008-06-09,10.979999542236328
|
||
|
|
CMCSA,2008-06-10,10.869999885559082
|
||
|
|
CMCSA,2008-06-11,10.75
|
||
|
|
CMCSA,2008-06-12,10.675000190734863
|
||
|
|
CMCSA,2008-06-13,10.869999885559082
|
||
|
|
CMCSA,2008-06-16,10.640000343322754
|
||
|
|
CMCSA,2008-06-17,10.555000305175781
|
||
|
|
CMCSA,2008-06-18,10.229999542236328
|
||
|
|
CMCSA,2008-06-19,10.274999618530273
|
||
|
|
CMCSA,2008-06-20,9.850000381469727
|
||
|
|
CMCSA,2008-06-23,9.574999809265137
|
||
|
|
CMCSA,2008-06-24,9.489999771118164
|
||
|
|
CMCSA,2008-06-25,9.630000114440918
|
||
|
|
CMCSA,2008-06-26,9.305000305175781
|
||
|
|
CMCSA,2008-06-27,9.3149995803833
|
||
|
|
CMCSA,2008-06-30,9.484999656677246
|
||
|
|
CMCSA,2008-07-01,9.395000457763672
|
||
|
|
CMCSA,2008-07-02,9.220000267028809
|
||
|
|
CMCSA,2008-07-03,9.164999961853027
|
||
|
|
CMCSA,2008-07-07,9.229999542236328
|
||
|
|
CMCSA,2008-07-08,9.470000267028809
|
||
|
|
CMCSA,2008-07-09,9.239999771118164
|
||
|
|
CMCSA,2008-07-10,9.329999923706055
|
||
|
|
CMCSA,2008-07-11,9.244999885559082
|
||
|
|
CMCSA,2008-07-14,9.145000457763672
|
||
|
|
CMCSA,2008-07-15,9.204999923706055
|
||
|
|
CMCSA,2008-07-16,9.515000343322754
|
||
|
|
CMCSA,2008-07-17,9.854999542236328
|
||
|
|
CMCSA,2008-07-18,10.119999885559082
|
||
|
|
CMCSA,2008-07-21,9.880000114440918
|
||
|
|
CMCSA,2008-07-22,9.914999961853027
|
||
|
|
CMCSA,2008-07-23,10.024999618530273
|
||
|
|
CMCSA,2008-07-24,9.9350004196167
|
||
|
|
CMCSA,2008-07-25,9.8100004196167
|
||
|
|
CMCSA,2008-07-28,9.449999809265137
|
||
|
|
CMCSA,2008-07-29,9.59000015258789
|
||
|
|
CMCSA,2008-07-30,10.03499984741211
|
||
|
|
CMCSA,2008-07-31,10.3100004196167
|
||
|
|
CMCSA,2008-08-01,10.175000190734863
|
||
|
|
CMCSA,2008-08-04,10.274999618530273
|
||
|
|
CMCSA,2008-08-05,10.765000343322754
|
||
|
|
CMCSA,2008-08-06,10.619999885559082
|
||
|
|
CMCSA,2008-08-07,10.505000114440918
|
||
|
|
CMCSA,2008-08-08,10.859999656677246
|
||
|
|
CMCSA,2008-08-11,10.90999984741211
|
||
|
|
CMCSA,2008-08-12,10.914999961853027
|
||
|
|
CMCSA,2008-08-13,10.930000305175781
|
||
|
|
CMCSA,2008-08-14,11.0
|
||
|
|
CMCSA,2008-08-15,11.140000343322754
|
||
|
|
CMCSA,2008-08-18,10.90999984741211
|
||
|
|
CMCSA,2008-08-19,10.744999885559082
|
||
|
|
CMCSA,2008-08-20,10.640000343322754
|
||
|
|
CMCSA,2008-08-21,10.734999656677246
|
||
|
|
CMCSA,2008-08-22,10.854999542236328
|
||
|
|
CMCSA,2008-08-25,10.399999618530273
|
||
|
|
CMCSA,2008-08-26,10.545000076293945
|
||
|
|
CMCSA,2008-08-27,10.640000343322754
|
||
|
|
CMCSA,2008-08-28,10.829999923706055
|
||
|
|
CMCSA,2008-08-29,10.59000015258789
|
||
|
|
CMCSA,2008-09-02,10.579999923706055
|
||
|
|
CMCSA,2008-09-03,10.774999618530273
|
||
|
|
CMCSA,2008-09-04,10.425000190734863
|
||
|
|
CMCSA,2008-09-05,10.305000305175781
|
||
|
|
CMCSA,2008-09-08,10.65999984741211
|
||
|
|
CMCSA,2008-09-09,10.354999542236328
|
||
|
|
CMCSA,2008-09-10,10.5600004196167
|
||
|
|
CMCSA,2008-09-11,10.765000343322754
|
||
|
|
CMCSA,2008-09-12,10.854999542236328
|
||
|
|
CMCSA,2008-09-15,10.430000305175781
|
||
|
|
CMCSA,2008-09-16,10.270000457763672
|
||
|
|
CMCSA,2008-09-17,9.734999656677246
|
||
|
|
CMCSA,2008-09-18,10.220000267028809
|
||
|
|
CMCSA,2008-09-19,10.354999542236328
|
||
|
|
CMCSA,2008-09-22,9.9399995803833
|
||
|
|
CMCSA,2008-09-23,9.630000114440918
|
||
|
|
CMCSA,2008-09-24,9.59000015258789
|
||
|
|
CMCSA,2008-09-25,9.949999809265137
|
||
|
|
CMCSA,2008-09-26,10.350000381469727
|
||
|
|
CMCSA,2008-09-29,9.005000114440918
|
||
|
|
CMCSA,2008-09-30,9.8149995803833
|
||
|
|
CMCSA,2008-10-01,9.675000190734863
|
||
|
|
CMCSA,2008-10-02,9.175000190734863
|
||
|
|
CMCSA,2008-10-03,9.210000038146973
|
||
|
|
CMCSA,2008-10-06,9.069999694824219
|
||
|
|
CMCSA,2008-10-07,8.574999809265137
|
||
|
|
CMCSA,2008-10-08,8.494999885559082
|
||
|
|
CMCSA,2008-10-09,8.154999732971191
|
||
|
|
CMCSA,2008-10-10,7.679999828338623
|
||
|
|
CMCSA,2008-10-13,8.484999656677246
|
||
|
|
CMCSA,2008-10-14,8.319999694824219
|
||
|
|
CMCSA,2008-10-15,7.114999771118164
|
||
|
|
CMCSA,2008-10-16,7.679999828338623
|
||
|
|
CMCSA,2008-10-17,7.614999771118164
|
||
|
|
CMCSA,2008-10-20,7.985000133514404
|
||
|
|
CMCSA,2008-10-21,7.679999828338623
|
||
|
|
CMCSA,2008-10-22,7.099999904632568
|
||
|
|
CMCSA,2008-10-23,7.110000133514404
|
||
|
|
CMCSA,2008-10-24,6.534999847412109
|
||
|
|
CMCSA,2008-10-27,6.809999942779541
|
||
|
|
CMCSA,2008-10-28,8.479999542236328
|
||
|
|
CMCSA,2008-10-29,7.639999866485596
|
||
|
|
CMCSA,2008-10-30,7.550000190734863
|
||
|
|
CMCSA,2008-10-31,7.880000114440918
|
||
|
|
CMCSA,2008-11-03,8.545000076293945
|
||
|
|
CMCSA,2008-11-04,8.885000228881836
|
||
|
|
CMCSA,2008-11-05,8.449999809265137
|
||
|
|
CMCSA,2008-11-06,8.350000381469727
|
||
|
|
CMCSA,2008-11-07,8.704999923706055
|
||
|
|
CMCSA,2008-11-10,8.270000457763672
|
||
|
|
CMCSA,2008-11-11,7.869999885559082
|
||
|
|
CMCSA,2008-11-12,7.485000133514404
|
||
|
|
CMCSA,2008-11-13,8.130000114440918
|
||
|
|
CMCSA,2008-11-14,7.764999866485596
|
||
|
|
CMCSA,2008-11-17,7.59499979019165
|
||
|
|
CMCSA,2008-11-18,7.710000038146973
|
||
|
|
CMCSA,2008-11-19,6.885000228881836
|
||
|
|
CMCSA,2008-11-20,6.650000095367432
|
||
|
|
CMCSA,2008-11-21,7.034999847412109
|
||
|
|
CMCSA,2008-11-24,7.639999866485596
|
||
|
|
CMCSA,2008-11-25,7.849999904632568
|
||
|
|
CMCSA,2008-11-26,8.324999809265137
|
||
|
|
CMCSA,2008-11-28,8.670000076293945
|
||
|
|
CMCSA,2008-12-01,7.724999904632568
|
||
|
|
CMCSA,2008-12-02,8.0
|
||
|
|
CMCSA,2008-12-03,8.029999732971191
|
||
|
|
CMCSA,2008-12-04,7.889999866485596
|
||
|
|
CMCSA,2008-12-05,8.079999923706055
|
||
|
|
CMCSA,2008-12-08,8.274999618530273
|
||
|
|
CMCSA,2008-12-09,8.204999923706055
|
||
|
|
CMCSA,2008-12-10,8.225000381469727
|
||
|
|
CMCSA,2008-12-11,7.985000133514404
|
||
|
|
CMCSA,2008-12-12,7.824999809265137
|
||
|
|
CMCSA,2008-12-15,7.800000190734863
|
||
|
|
CMCSA,2008-12-16,8.225000381469727
|
||
|
|
CMCSA,2008-12-17,8.170000076293945
|
||
|
|
CMCSA,2008-12-18,7.90500020980835
|
||
|
|
CMCSA,2008-12-19,7.880000114440918
|
||
|
|
CMCSA,2008-12-22,7.84499979019165
|
||
|
|
CMCSA,2008-12-23,7.764999866485596
|
||
|
|
CMCSA,2008-12-24,7.695000171661377
|
||
|
|
CMCSA,2008-12-26,7.800000190734863
|
||
|
|
CMCSA,2008-12-29,7.764999866485596
|
||
|
|
CMCSA,2008-12-30,8.229999542236328
|
||
|
|
CMCSA,2008-12-31,8.4399995803833
|
||
|
|
CMCSA,2009-01-02,8.994999885559082
|
||
|
|
CMCSA,2009-01-05,8.515000343322754
|
||
|
|
CMCSA,2009-01-06,8.614999771118164
|
||
|
|
CMCSA,2009-01-07,8.319999694824219
|
||
|
|
CMCSA,2009-01-08,8.454999923706055
|
||
|
|
CMCSA,2009-01-09,8.164999961853027
|
||
|
|
CMCSA,2009-01-12,7.849999904632568
|
||
|
|
CMCSA,2009-01-13,7.664999961853027
|
||
|
|
CMCSA,2009-01-14,7.40500020980835
|
||
|
|
CMCSA,2009-01-15,7.505000114440918
|
||
|
|
CMCSA,2009-01-16,7.664999961853027
|
||
|
|
CMCSA,2009-01-20,7.010000228881836
|
||
|
|
CMCSA,2009-01-21,7.534999847412109
|
||
|
|
CMCSA,2009-01-22,7.394999980926514
|
||
|
|
CMCSA,2009-01-23,7.494999885559082
|
||
|
|
CMCSA,2009-01-26,7.525000095367432
|
||
|
|
CMCSA,2009-01-27,7.460000038146973
|
||
|
|
CMCSA,2009-01-28,7.980000019073486
|
||
|
|
CMCSA,2009-01-29,7.664999961853027
|
||
|
|
CMCSA,2009-01-30,7.324999809265137
|
||
|
|
CMCSA,2009-02-02,7.349999904632568
|
||
|
|
CMCSA,2009-02-03,7.340000152587891
|
||
|
|
CMCSA,2009-02-04,7.079999923706055
|
||
|
|
CMCSA,2009-02-05,6.914999961853027
|
||
|
|
CMCSA,2009-02-06,7.085000038146973
|
||
|
|
CMCSA,2009-02-09,7.204999923706055
|
||
|
|
CMCSA,2009-02-10,6.769999980926514
|
||
|
|
CMCSA,2009-02-11,6.784999847412109
|
||
|
|
CMCSA,2009-02-12,6.889999866485596
|
||
|
|
CMCSA,2009-02-13,6.829999923706055
|
||
|
|
CMCSA,2009-02-17,6.445000171661377
|
||
|
|
CMCSA,2009-02-18,6.179999828338623
|
||
|
|
CMCSA,2009-02-19,6.494999885559082
|
||
|
|
CMCSA,2009-02-20,6.420000076293945
|
||
|
|
CMCSA,2009-02-23,6.34499979019165
|
||
|
|
CMCSA,2009-02-24,6.940000057220459
|
||
|
|
CMCSA,2009-02-25,7.025000095367432
|
||
|
|
CMCSA,2009-02-26,6.670000076293945
|
||
|
|
CMCSA,2009-02-27,6.53000020980835
|
||
|
|
CMCSA,2009-03-02,6.295000076293945
|
||
|
|
CMCSA,2009-03-03,6.25
|
||
|
|
CMCSA,2009-03-04,6.369999885559082
|
||
|
|
CMCSA,2009-03-05,6.0
|
||
|
|
CMCSA,2009-03-06,5.815000057220459
|
||
|
|
CMCSA,2009-03-09,5.610000133514404
|
||
|
|
CMCSA,2009-03-10,6.105000019073486
|
||
|
|
CMCSA,2009-03-11,6.184999942779541
|
||
|
|
CMCSA,2009-03-12,6.460000038146973
|
||
|
|
CMCSA,2009-03-13,6.514999866485596
|
||
|
|
CMCSA,2009-03-16,6.284999847412109
|
||
|
|
CMCSA,2009-03-17,6.635000228881836
|
||
|
|
CMCSA,2009-03-18,6.784999847412109
|
||
|
|
CMCSA,2009-03-19,6.525000095367432
|
||
|
|
CMCSA,2009-03-20,6.360000133514404
|
||
|
|
CMCSA,2009-03-23,7.039999961853027
|
||
|
|
CMCSA,2009-03-24,6.994999885559082
|
||
|
|
CMCSA,2009-03-25,6.96999979019165
|
||
|
|
CMCSA,2009-03-26,7.275000095367432
|
||
|
|
CMCSA,2009-03-27,7.269999980926514
|
||
|
|
CMCSA,2009-03-30,6.824999809265137
|
||
|
|
CMCSA,2009-03-31,6.820000171661377
|
||
|
|
CMCSA,2009-04-01,6.960000038146973
|
||
|
|
CMCSA,2009-04-02,7.284999847412109
|
||
|
|
CMCSA,2009-04-03,7.25
|
||
|
|
CMCSA,2009-04-06,7.179999828338623
|
||
|
|
CMCSA,2009-04-07,7.019999980926514
|
||
|
|
CMCSA,2009-04-08,7.130000114440918
|
||
|
|
CMCSA,2009-04-09,7.309999942779541
|
||
|
|
CMCSA,2009-04-13,7.175000190734863
|
||
|
|
CMCSA,2009-04-14,6.929999828338623
|
||
|
|
CMCSA,2009-04-15,7.190000057220459
|
||
|
|
CMCSA,2009-04-16,7.380000114440918
|
||
|
|
CMCSA,2009-04-17,7.239999771118164
|
||
|
|
CMCSA,2009-04-20,6.965000152587891
|
||
|
|
CMCSA,2009-04-21,7.135000228881836
|
||
|
|
CMCSA,2009-04-22,7.025000095367432
|
||
|
|
CMCSA,2009-04-23,6.804999828338623
|
||
|
|
CMCSA,2009-04-24,6.945000171661377
|
||
|
|
CMCSA,2009-04-27,6.880000114440918
|
||
|
|
CMCSA,2009-04-28,7.09499979019165
|
||
|
|
CMCSA,2009-04-29,7.619999885559082
|
||
|
|
CMCSA,2009-04-30,7.730000019073486
|
||
|
|
CMCSA,2009-05-01,8.180000305175781
|
||
|
|
CMCSA,2009-05-04,8.324999809265137
|
||
|
|
CMCSA,2009-05-05,8.125
|
||
|
|
CMCSA,2009-05-06,8.0
|
||
|
|
CMCSA,2009-05-07,7.84499979019165
|
||
|
|
CMCSA,2009-05-08,7.875
|
||
|
|
CMCSA,2009-05-11,7.704999923706055
|
||
|
|
CMCSA,2009-05-12,7.599999904632568
|
||
|
|
CMCSA,2009-05-13,7.480000019073486
|
||
|
|
CMCSA,2009-05-14,7.429999828338623
|
||
|
|
CMCSA,2009-05-15,7.210000038146973
|
||
|
|
CMCSA,2009-05-18,7.579999923706055
|
||
|
|
CMCSA,2009-05-19,7.5
|
||
|
|
CMCSA,2009-05-20,7.434999942779541
|
||
|
|
CMCSA,2009-05-21,7.224999904632568
|
||
|
|
CMCSA,2009-05-22,7.110000133514404
|
||
|
|
CMCSA,2009-05-26,7.340000152587891
|
||
|
|
CMCSA,2009-05-27,7.150000095367432
|
||
|
|
CMCSA,2009-05-28,7.09499979019165
|
||
|
|
CMCSA,2009-05-29,6.885000228881836
|
||
|
|
CMCSA,2009-06-01,6.960000038146973
|
||
|
|
CMCSA,2009-06-02,7.230000019073486
|
||
|
|
CMCSA,2009-06-03,7.09499979019165
|
||
|
|
CMCSA,2009-06-04,7.235000133514404
|
||
|
|
CMCSA,2009-06-05,7.054999828338623
|
||
|
|
CMCSA,2009-06-08,7.175000190734863
|
||
|
|
CMCSA,2009-06-09,7.199999809265137
|
||
|
|
CMCSA,2009-06-10,7.144999980926514
|
||
|
|
CMCSA,2009-06-11,7.255000114440918
|
||
|
|
CMCSA,2009-06-12,7.175000190734863
|
||
|
|
CMCSA,2009-06-15,6.909999847412109
|
||
|
|
CMCSA,2009-06-16,6.764999866485596
|
||
|
|
CMCSA,2009-06-17,6.929999828338623
|
||
|
|
CMCSA,2009-06-18,6.934999942779541
|
||
|
|
CMCSA,2009-06-19,6.934999942779541
|
||
|
|
CMCSA,2009-06-22,6.809999942779541
|
||
|
|
CMCSA,2009-06-23,6.894999980926514
|
||
|
|
CMCSA,2009-06-24,6.914999961853027
|
||
|
|
CMCSA,2009-06-25,7.179999828338623
|
||
|
|
CMCSA,2009-06-26,7.110000133514404
|
||
|
|
CMCSA,2009-06-29,7.179999828338623
|
||
|
|
CMCSA,2009-06-30,7.230000019073486
|
||
|
|
CMCSA,2009-07-01,7.235000133514404
|
||
|
|
CMCSA,2009-07-02,6.945000171661377
|
||
|
|
CMCSA,2009-07-06,6.949999809265137
|
||
|
|
CMCSA,2009-07-07,6.650000095367432
|
||
|
|
CMCSA,2009-07-08,6.75
|
||
|
|
CMCSA,2009-07-09,6.695000171661377
|
||
|
|
CMCSA,2009-07-10,6.630000114440918
|
||
|
|
CMCSA,2009-07-13,6.760000228881836
|
||
|
|
CMCSA,2009-07-14,6.78000020980835
|
||
|
|
CMCSA,2009-07-15,7.050000190734863
|
||
|
|
CMCSA,2009-07-16,7.079999923706055
|
||
|
|
CMCSA,2009-07-17,7.074999809265137
|
||
|
|
CMCSA,2009-07-20,7.25
|
||
|
|
CMCSA,2009-07-21,7.15500020980835
|
||
|
|
CMCSA,2009-07-22,7.074999809265137
|
||
|
|
CMCSA,2009-07-23,7.244999885559082
|
||
|
|
CMCSA,2009-07-24,7.25
|
||
|
|
CMCSA,2009-07-27,7.445000171661377
|
||
|
|
CMCSA,2009-07-28,7.445000171661377
|
||
|
|
CMCSA,2009-07-29,7.295000076293945
|
||
|
|
CMCSA,2009-07-30,7.510000228881836
|
||
|
|
CMCSA,2009-07-31,7.429999828338623
|
||
|
|
CMCSA,2009-08-03,7.565000057220459
|
||
|
|
CMCSA,2009-08-04,7.699999809265137
|
||
|
|
CMCSA,2009-08-05,7.53000020980835
|
||
|
|
CMCSA,2009-08-06,7.525000095367432
|
||
|
|
CMCSA,2009-08-07,7.480000019073486
|
||
|
|
CMCSA,2009-08-10,7.5
|
||
|
|
CMCSA,2009-08-11,7.380000114440918
|
||
|
|
CMCSA,2009-08-12,7.425000190734863
|
||
|
|
CMCSA,2009-08-13,7.474999904632568
|
||
|
|
CMCSA,2009-08-14,7.40500020980835
|
||
|
|
CMCSA,2009-08-17,7.28000020980835
|
||
|
|
CMCSA,2009-08-18,7.170000076293945
|
||
|
|
CMCSA,2009-08-19,7.304999828338623
|
||
|
|
CMCSA,2009-08-20,7.275000095367432
|
||
|
|
CMCSA,2009-08-21,7.534999847412109
|
||
|
|
CMCSA,2009-08-24,7.550000190734863
|
||
|
|
CMCSA,2009-08-25,7.605000019073486
|
||
|
|
CMCSA,2009-08-26,7.570000171661377
|
||
|
|
CMCSA,2009-08-27,7.775000095367432
|
||
|
|
CMCSA,2009-08-28,7.855000019073486
|
||
|
|
CMCSA,2009-08-31,7.659999847412109
|
||
|
|
CMCSA,2009-09-01,7.574999809265137
|
||
|
|
CMCSA,2009-09-02,7.710000038146973
|
||
|
|
CMCSA,2009-09-03,7.739999771118164
|
||
|
|
CMCSA,2009-09-04,8.164999961853027
|
||
|
|
CMCSA,2009-09-08,8.234999656677246
|
||
|
|
CMCSA,2009-09-09,8.425000190734863
|
||
|
|
CMCSA,2009-09-10,8.574999809265137
|
||
|
|
CMCSA,2009-09-11,8.604999542236328
|
||
|
|
CMCSA,2009-09-14,8.720000267028809
|
||
|
|
CMCSA,2009-09-15,8.710000038146973
|
||
|
|
CMCSA,2009-09-16,8.774999618530273
|
||
|
|
CMCSA,2009-09-17,8.524999618530273
|
||
|
|
CMCSA,2009-09-18,8.645000457763672
|
||
|
|
CMCSA,2009-09-21,8.630000114440918
|
||
|
|
CMCSA,2009-09-22,8.604999542236328
|
||
|
|
CMCSA,2009-09-23,8.420000076293945
|
||
|
|
CMCSA,2009-09-24,8.359999656677246
|
||
|
|
CMCSA,2009-09-25,8.345000267028809
|
||
|
|
CMCSA,2009-09-28,8.520000457763672
|
||
|
|
CMCSA,2009-09-29,8.6899995803833
|
||
|
|
CMCSA,2009-09-30,8.4399995803833
|
||
|
|
CMCSA,2009-10-01,7.835000038146973
|
||
|
|
CMCSA,2009-10-02,7.619999885559082
|
||
|
|
CMCSA,2009-10-05,7.670000076293945
|
||
|
|
CMCSA,2009-10-06,7.730000019073486
|
||
|
|
CMCSA,2009-10-07,7.764999866485596
|
||
|
|
CMCSA,2009-10-08,7.824999809265137
|
||
|
|
CMCSA,2009-10-09,7.775000095367432
|
||
|
|
CMCSA,2009-10-12,7.639999866485596
|
||
|
|
CMCSA,2009-10-13,7.679999828338623
|
||
|
|
CMCSA,2009-10-14,7.679999828338623
|
||
|
|
CMCSA,2009-10-15,7.635000228881836
|
||
|
|
CMCSA,2009-10-16,7.630000114440918
|
||
|
|
CMCSA,2009-10-19,7.71999979019165
|
||
|
|
CMCSA,2009-10-20,7.679999828338623
|
||
|
|
CMCSA,2009-10-21,7.554999828338623
|
||
|
|
CMCSA,2009-10-22,7.760000228881836
|
||
|
|
CMCSA,2009-10-23,7.53000020980835
|
||
|
|
CMCSA,2009-10-26,7.420000076293945
|
||
|
|
CMCSA,2009-10-27,7.355000019073486
|
||
|
|
CMCSA,2009-10-28,7.324999809265137
|
||
|
|
CMCSA,2009-10-29,7.505000114440918
|
||
|
|
CMCSA,2009-10-30,7.25
|
||
|
|
CMCSA,2009-11-02,7.255000114440918
|
||
|
|
CMCSA,2009-11-03,7.255000114440918
|
||
|
|
CMCSA,2009-11-04,7.03000020980835
|
||
|
|
CMCSA,2009-11-05,7.099999904632568
|
||
|
|
CMCSA,2009-11-06,7.295000076293945
|
||
|
|
CMCSA,2009-11-09,7.574999809265137
|
||
|
|
CMCSA,2009-11-10,7.425000190734863
|
||
|
|
CMCSA,2009-11-11,7.550000190734863
|
||
|
|
CMCSA,2009-11-12,7.664999961853027
|
||
|
|
CMCSA,2009-11-13,7.715000152587891
|
||
|
|
CMCSA,2009-11-16,7.925000190734863
|
||
|
|
CMCSA,2009-11-17,7.755000114440918
|
||
|
|
CMCSA,2009-11-18,7.565000057220459
|
||
|
|
CMCSA,2009-11-19,7.519999980926514
|
||
|
|
CMCSA,2009-11-20,7.505000114440918
|
||
|
|
CMCSA,2009-11-23,7.545000076293945
|
||
|
|
CMCSA,2009-11-24,7.559999942779541
|
||
|
|
CMCSA,2009-11-25,7.534999847412109
|
||
|
|
CMCSA,2009-11-27,7.440000057220459
|
||
|
|
CMCSA,2009-11-30,7.329999923706055
|
||
|
|
CMCSA,2009-12-01,7.480000019073486
|
||
|
|
CMCSA,2009-12-02,7.46999979019165
|
||
|
|
CMCSA,2009-12-03,7.954999923706055
|
||
|
|
CMCSA,2009-12-04,8.0649995803833
|
||
|
|
CMCSA,2009-12-07,8.635000228881836
|
||
|
|
CMCSA,2009-12-08,8.680000305175781
|
||
|
|
CMCSA,2009-12-09,8.770000457763672
|
||
|
|
CMCSA,2009-12-10,8.789999961853027
|
||
|
|
CMCSA,2009-12-11,8.819999694824219
|
||
|
|
CMCSA,2009-12-14,8.78499984741211
|
||
|
|
CMCSA,2009-12-15,8.78499984741211
|
||
|
|
CMCSA,2009-12-16,8.755000114440918
|
||
|
|
CMCSA,2009-12-17,8.555000305175781
|
||
|
|
CMCSA,2009-12-18,8.619999885559082
|
||
|
|
CMCSA,2009-12-21,8.6850004196167
|
||
|
|
CMCSA,2009-12-22,8.600000381469727
|
||
|
|
CMCSA,2009-12-23,8.555000305175781
|
||
|
|
CMCSA,2009-12-24,8.585000038146973
|
||
|
|
CMCSA,2009-12-28,8.53499984741211
|
||
|
|
CMCSA,2009-12-29,8.539999961853027
|
||
|
|
CMCSA,2009-12-30,8.53499984741211
|
||
|
|
CMCSA,2009-12-31,8.430000305175781
|
||
|
|
CMCSA,2010-01-04,8.484999656677246
|
||
|
|
CMCSA,2010-01-05,8.369999885559082
|
||
|
|
CMCSA,2010-01-06,8.3100004196167
|
||
|
|
CMCSA,2010-01-07,8.484999656677246
|
||
|
|
CMCSA,2010-01-08,8.460000038146973
|
||
|
|
CMCSA,2010-01-11,8.404999732971191
|
||
|
|
CMCSA,2010-01-12,8.255000114440918
|
||
|
|
CMCSA,2010-01-13,8.385000228881836
|
||
|
|
CMCSA,2010-01-14,8.335000038146973
|
||
|
|
CMCSA,2010-01-15,8.3149995803833
|
||
|
|
CMCSA,2010-01-19,8.404999732971191
|
||
|
|
CMCSA,2010-01-20,8.260000228881836
|
||
|
|
CMCSA,2010-01-21,8.0
|
||
|
|
CMCSA,2010-01-22,7.925000190734863
|
||
|
|
CMCSA,2010-01-25,8.005000114440918
|
||
|
|
CMCSA,2010-01-26,7.849999904632568
|
||
|
|
CMCSA,2010-01-27,7.925000190734863
|
||
|
|
CMCSA,2010-01-28,7.809999942779541
|
||
|
|
CMCSA,2010-01-29,7.914999961853027
|
||
|
|
CMCSA,2010-02-01,7.96999979019165
|
||
|
|
CMCSA,2010-02-02,8.145000457763672
|
||
|
|
CMCSA,2010-02-03,7.985000133514404
|
||
|
|
CMCSA,2010-02-04,7.760000228881836
|
||
|
|
CMCSA,2010-02-05,7.710000038146973
|
||
|
|
CMCSA,2010-02-08,7.605000019073486
|
||
|
|
CMCSA,2010-02-09,7.695000171661377
|
||
|
|
CMCSA,2010-02-10,7.65500020980835
|
||
|
|
CMCSA,2010-02-11,7.664999961853027
|
||
|
|
CMCSA,2010-02-12,7.670000076293945
|
||
|
|
CMCSA,2010-02-16,7.835000038146973
|
||
|
|
CMCSA,2010-02-17,7.829999923706055
|
||
|
|
CMCSA,2010-02-18,7.864999771118164
|
||
|
|
CMCSA,2010-02-19,8.0
|
||
|
|
CMCSA,2010-02-22,8.095000267028809
|
||
|
|
CMCSA,2010-02-23,8.069999694824219
|
||
|
|
CMCSA,2010-02-24,8.210000038146973
|
||
|
|
CMCSA,2010-02-25,8.069999694824219
|
||
|
|
CMCSA,2010-02-26,8.220000267028809
|
||
|
|
CMCSA,2010-03-01,8.414999961853027
|
||
|
|
CMCSA,2010-03-02,8.399999618530273
|
||
|
|
CMCSA,2010-03-03,8.479999542236328
|
||
|
|
CMCSA,2010-03-04,8.585000038146973
|
||
|
|
CMCSA,2010-03-05,8.71500015258789
|
||
|
|
CMCSA,2010-03-08,8.779999732971191
|
||
|
|
CMCSA,2010-03-09,8.755000114440918
|
||
|
|
CMCSA,2010-03-10,8.765000343322754
|
||
|
|
CMCSA,2010-03-11,8.78499984741211
|
||
|
|
CMCSA,2010-03-12,8.710000038146973
|
||
|
|
CMCSA,2010-03-15,8.765000343322754
|
||
|
|
CMCSA,2010-03-16,8.744999885559082
|
||
|
|
CMCSA,2010-03-17,8.789999961853027
|
||
|
|
CMCSA,2010-03-18,8.835000038146973
|
||
|
|
CMCSA,2010-03-19,8.765000343322754
|
||
|
|
CMCSA,2010-03-22,8.890000343322754
|
||
|
|
CMCSA,2010-03-23,9.045000076293945
|
||
|
|
CMCSA,2010-03-24,9.09000015258789
|
||
|
|
CMCSA,2010-03-25,9.220000267028809
|
||
|
|
CMCSA,2010-03-26,9.170000076293945
|
||
|
|
CMCSA,2010-03-29,9.25
|
||
|
|
CMCSA,2010-03-30,9.369999885559082
|
||
|
|
CMCSA,2010-03-31,9.414999961853027
|
||
|
|
CMCSA,2010-04-01,9.430000305175781
|
||
|
|
CMCSA,2010-04-05,9.40999984741211
|
||
|
|
CMCSA,2010-04-06,9.380000114440918
|
||
|
|
CMCSA,2010-04-07,9.145000457763672
|
||
|
|
CMCSA,2010-04-08,9.21500015258789
|
||
|
|
CMCSA,2010-04-09,9.25
|
||
|
|
CMCSA,2010-04-12,9.3149995803833
|
||
|
|
CMCSA,2010-04-13,9.335000038146973
|
||
|
|
CMCSA,2010-04-14,9.46500015258789
|
||
|
|
CMCSA,2010-04-15,9.430000305175781
|
||
|
|
CMCSA,2010-04-16,9.15999984741211
|
||
|
|
CMCSA,2010-04-19,9.289999961853027
|
||
|
|
CMCSA,2010-04-20,9.270000457763672
|
||
|
|
CMCSA,2010-04-21,9.265000343322754
|
||
|
|
CMCSA,2010-04-22,9.399999618530273
|
||
|
|
CMCSA,2010-04-23,9.479999542236328
|
||
|
|
CMCSA,2010-04-26,9.539999961853027
|
||
|
|
CMCSA,2010-04-27,9.229999542236328
|
||
|
|
CMCSA,2010-04-28,9.404999732971191
|
||
|
|
CMCSA,2010-04-29,10.0
|
||
|
|
CMCSA,2010-04-30,9.885000228881836
|
||
|
|
CMCSA,2010-05-03,10.194999694824219
|
||
|
|
CMCSA,2010-05-04,9.9350004196167
|
||
|
|
CMCSA,2010-05-05,9.869999885559082
|
||
|
|
CMCSA,2010-05-06,9.255000114440918
|
||
|
|
CMCSA,2010-05-07,9.180000305175781
|
||
|
|
CMCSA,2010-05-10,9.015000343322754
|
||
|
|
CMCSA,2010-05-11,9.039999961853027
|
||
|
|
CMCSA,2010-05-12,9.09000015258789
|
||
|
|
CMCSA,2010-05-13,8.880000114440918
|
||
|
|
CMCSA,2010-05-14,8.800000190734863
|
||
|
|
CMCSA,2010-05-17,9.050000190734863
|
||
|
|
CMCSA,2010-05-18,8.845000267028809
|
||
|
|
CMCSA,2010-05-19,8.789999961853027
|
||
|
|
CMCSA,2010-05-20,8.395000457763672
|
||
|
|
CMCSA,2010-05-21,8.515000343322754
|
||
|
|
CMCSA,2010-05-24,8.385000228881836
|
||
|
|
CMCSA,2010-05-25,8.835000038146973
|
||
|
|
CMCSA,2010-05-26,8.859999656677246
|
||
|
|
CMCSA,2010-05-27,9.164999961853027
|
||
|
|
CMCSA,2010-05-28,9.045000076293945
|
||
|
|
CMCSA,2010-06-01,9.010000228881836
|
||
|
|
CMCSA,2010-06-02,9.1899995803833
|
||
|
|
CMCSA,2010-06-03,9.199999809265137
|
||
|
|
CMCSA,2010-06-04,8.895000457763672
|
||
|
|
CMCSA,2010-06-07,8.680000305175781
|
||
|
|
CMCSA,2010-06-08,8.71500015258789
|
||
|
|
CMCSA,2010-06-09,8.710000038146973
|
||
|
|
CMCSA,2010-06-10,9.03499984741211
|
||
|
|
CMCSA,2010-06-11,9.095000267028809
|
||
|
|
CMCSA,2010-06-14,9.074999809265137
|
||
|
|
CMCSA,2010-06-15,9.324999809265137
|
||
|
|
CMCSA,2010-06-16,9.194999694824219
|
||
|
|
CMCSA,2010-06-17,9.289999961853027
|
||
|
|
CMCSA,2010-06-18,9.255000114440918
|
||
|
|
CMCSA,2010-06-21,9.175000190734863
|
||
|
|
CMCSA,2010-06-22,9.119999885559082
|
||
|
|
CMCSA,2010-06-23,9.09000015258789
|
||
|
|
CMCSA,2010-06-24,8.90999984741211
|
||
|
|
CMCSA,2010-06-25,8.835000038146973
|
||
|
|
CMCSA,2010-06-28,9.055000305175781
|
||
|
|
CMCSA,2010-06-29,8.84000015258789
|
||
|
|
CMCSA,2010-06-30,8.6850004196167
|
||
|
|
CMCSA,2010-07-01,8.869999885559082
|
||
|
|
CMCSA,2010-07-02,8.729999542236328
|
||
|
|
CMCSA,2010-07-06,8.899999618530273
|
||
|
|
CMCSA,2010-07-07,8.920000076293945
|
||
|
|
CMCSA,2010-07-08,8.920000076293945
|
||
|
|
CMCSA,2010-07-09,9.03499984741211
|
||
|
|
CMCSA,2010-07-12,9.255000114440918
|
||
|
|
CMCSA,2010-07-13,9.510000228881836
|
||
|
|
CMCSA,2010-07-14,9.489999771118164
|
||
|
|
CMCSA,2010-07-15,9.654999732971191
|
||
|
|
CMCSA,2010-07-16,9.270000457763672
|
||
|
|
CMCSA,2010-07-19,9.505000114440918
|
||
|
|
CMCSA,2010-07-20,9.430000305175781
|
||
|
|
CMCSA,2010-07-21,9.175000190734863
|
||
|
|
CMCSA,2010-07-22,9.40999984741211
|
||
|
|
CMCSA,2010-07-23,9.65999984741211
|
||
|
|
CMCSA,2010-07-26,9.734999656677246
|
||
|
|
CMCSA,2010-07-27,9.664999961853027
|
||
|
|
CMCSA,2010-07-28,9.779999732971191
|
||
|
|
CMCSA,2010-07-29,9.5649995803833
|
||
|
|
CMCSA,2010-07-30,9.734999656677246
|
||
|
|
CMCSA,2010-08-02,9.739999771118164
|
||
|
|
CMCSA,2010-08-03,9.604999542236328
|
||
|
|
CMCSA,2010-08-04,9.614999771118164
|
||
|
|
CMCSA,2010-08-05,9.470000267028809
|
||
|
|
CMCSA,2010-08-06,9.319999694824219
|
||
|
|
CMCSA,2010-08-09,9.364999771118164
|
||
|
|
CMCSA,2010-08-10,9.305000305175781
|
||
|
|
CMCSA,2010-08-11,9.005000114440918
|
||
|
|
CMCSA,2010-08-12,9.085000038146973
|
||
|
|
CMCSA,2010-08-13,8.9350004196167
|
||
|
|
CMCSA,2010-08-16,8.875
|
||
|
|
CMCSA,2010-08-17,8.880000114440918
|
||
|
|
CMCSA,2010-08-18,9.055000305175781
|
||
|
|
CMCSA,2010-08-19,8.920000076293945
|
||
|
|
CMCSA,2010-08-20,8.904999732971191
|
||
|
|
CMCSA,2010-08-23,8.725000381469727
|
||
|
|
CMCSA,2010-08-24,8.505000114440918
|
||
|
|
CMCSA,2010-08-25,8.664999961853027
|
||
|
|
CMCSA,2010-08-26,8.515000343322754
|
||
|
|
CMCSA,2010-08-27,8.625
|
||
|
|
CMCSA,2010-08-30,8.5
|
||
|
|
CMCSA,2010-08-31,8.550000190734863
|
||
|
|
CMCSA,2010-09-01,8.970000267028809
|
||
|
|
CMCSA,2010-09-02,9.039999961853027
|
||
|
|
CMCSA,2010-09-03,9.104999542236328
|
||
|
|
CMCSA,2010-09-07,8.899999618530273
|
||
|
|
CMCSA,2010-09-08,8.960000038146973
|
||
|
|
CMCSA,2010-09-09,8.989999771118164
|
||
|
|
CMCSA,2010-09-10,9.199999809265137
|
||
|
|
CMCSA,2010-09-13,9.210000038146973
|
||
|
|
CMCSA,2010-09-14,8.895000457763672
|
||
|
|
CMCSA,2010-09-15,9.020000457763672
|
||
|
|
CMCSA,2010-09-16,8.78499984741211
|
||
|
|
CMCSA,2010-09-17,8.819999694824219
|
||
|
|
CMCSA,2010-09-20,9.050000190734863
|
||
|
|
CMCSA,2010-09-21,9.0649995803833
|
||
|
|
CMCSA,2010-09-22,8.975000381469727
|
||
|
|
CMCSA,2010-09-23,8.960000038146973
|
||
|
|
CMCSA,2010-09-24,9.28499984741211
|
||
|
|
CMCSA,2010-09-27,9.154999732971191
|
||
|
|
CMCSA,2010-09-28,9.170000076293945
|
||
|
|
CMCSA,2010-09-29,9.074999809265137
|
||
|
|
CMCSA,2010-09-30,9.039999961853027
|
||
|
|
CMCSA,2010-10-01,8.90999984741211
|
||
|
|
CMCSA,2010-10-04,8.829999923706055
|
||
|
|
CMCSA,2010-10-05,9.03499984741211
|
||
|
|
CMCSA,2010-10-06,8.880000114440918
|
||
|
|
CMCSA,2010-10-07,8.944999694824219
|
||
|
|
CMCSA,2010-10-08,8.994999885559082
|
||
|
|
CMCSA,2010-10-11,9.010000228881836
|
||
|
|
CMCSA,2010-10-12,9.010000228881836
|
||
|
|
CMCSA,2010-10-13,9.069999694824219
|
||
|
|
CMCSA,2010-10-14,9.1899995803833
|
||
|
|
CMCSA,2010-10-15,9.475000381469727
|
||
|
|
CMCSA,2010-10-18,9.505000114440918
|
||
|
|
CMCSA,2010-10-19,9.555000305175781
|
||
|
|
CMCSA,2010-10-20,9.6899995803833
|
||
|
|
CMCSA,2010-10-21,9.755000114440918
|
||
|
|
CMCSA,2010-10-22,9.729999542236328
|
||
|
|
CMCSA,2010-10-25,9.885000228881836
|
||
|
|
CMCSA,2010-10-26,9.819999694824219
|
||
|
|
CMCSA,2010-10-27,10.135000228881836
|
||
|
|
CMCSA,2010-10-28,10.430000305175781
|
||
|
|
CMCSA,2010-10-29,10.3149995803833
|
||
|
|
CMCSA,2010-11-01,10.25
|
||
|
|
CMCSA,2010-11-02,10.34000015258789
|
||
|
|
CMCSA,2010-11-03,10.335000038146973
|
||
|
|
CMCSA,2010-11-04,10.529999732971191
|
||
|
|
CMCSA,2010-11-05,10.520000457763672
|
||
|
|
CMCSA,2010-11-08,10.454999923706055
|
||
|
|
CMCSA,2010-11-09,10.385000228881836
|
||
|
|
CMCSA,2010-11-10,10.364999771118164
|
||
|
|
CMCSA,2010-11-11,10.34000015258789
|
||
|
|
CMCSA,2010-11-12,10.21500015258789
|
||
|
|
CMCSA,2010-11-15,10.295000076293945
|
||
|
|
CMCSA,2010-11-16,10.130000114440918
|
||
|
|
CMCSA,2010-11-17,10.194999694824219
|
||
|
|
CMCSA,2010-11-18,10.28499984741211
|
||
|
|
CMCSA,2010-11-19,10.279999732971191
|
||
|
|
CMCSA,2010-11-22,10.199999809265137
|
||
|
|
CMCSA,2010-11-23,10.074999809265137
|
||
|
|
CMCSA,2010-11-24,10.1899995803833
|
||
|
|
CMCSA,2010-11-26,10.109999656677246
|
||
|
|
CMCSA,2010-11-29,10.104999542236328
|
||
|
|
CMCSA,2010-11-30,10.020000457763672
|
||
|
|
CMCSA,2010-12-01,10.414999961853027
|
||
|
|
CMCSA,2010-12-02,10.359999656677246
|
||
|
|
CMCSA,2010-12-03,10.354999542236328
|
||
|
|
CMCSA,2010-12-06,10.300000190734863
|
||
|
|
CMCSA,2010-12-07,10.395000457763672
|
||
|
|
CMCSA,2010-12-08,10.395000457763672
|
||
|
|
CMCSA,2010-12-09,10.425000190734863
|
||
|
|
CMCSA,2010-12-10,10.654999732971191
|
||
|
|
CMCSA,2010-12-13,10.65999984741211
|
||
|
|
CMCSA,2010-12-14,10.994999885559082
|
||
|
|
CMCSA,2010-12-15,10.805000305175781
|
||
|
|
CMCSA,2010-12-16,10.824999809265137
|
||
|
|
CMCSA,2010-12-17,10.710000038146973
|
||
|
|
CMCSA,2010-12-20,10.96500015258789
|
||
|
|
CMCSA,2010-12-21,11.125
|
||
|
|
CMCSA,2010-12-22,11.100000381469727
|
||
|
|
CMCSA,2010-12-23,11.09000015258789
|
||
|
|
CMCSA,2010-12-27,11.050000190734863
|
||
|
|
CMCSA,2010-12-28,11.039999961853027
|
||
|
|
CMCSA,2010-12-29,10.975000381469727
|
||
|
|
CMCSA,2010-12-30,11.039999961853027
|
||
|
|
CMCSA,2010-12-31,10.984999656677246
|
||
|
|
CMCSA,2011-01-03,11.1850004196167
|
||
|
|
CMCSA,2011-01-04,11.220000267028809
|
||
|
|
CMCSA,2011-01-05,11.369999885559082
|
||
|
|
CMCSA,2011-01-06,11.380000114440918
|
||
|
|
CMCSA,2011-01-07,11.350000381469727
|
||
|
|
CMCSA,2011-01-10,11.359999656677246
|
||
|
|
CMCSA,2011-01-11,11.300000190734863
|
||
|
|
CMCSA,2011-01-12,11.265000343322754
|
||
|
|
CMCSA,2011-01-13,11.270000457763672
|
||
|
|
CMCSA,2011-01-14,11.359999656677246
|
||
|
|
CMCSA,2011-01-18,11.390000343322754
|
||
|
|
CMCSA,2011-01-19,11.550000190734863
|
||
|
|
CMCSA,2011-01-20,11.630000114440918
|
||
|
|
CMCSA,2011-01-21,11.765000343322754
|
||
|
|
CMCSA,2011-01-24,11.800000190734863
|
||
|
|
CMCSA,2011-01-25,11.670000076293945
|
||
|
|
CMCSA,2011-01-26,11.65999984741211
|
||
|
|
CMCSA,2011-01-27,11.654999732971191
|
||
|
|
CMCSA,2011-01-28,11.420000076293945
|
||
|
|
CMCSA,2011-01-31,11.375
|
||
|
|
CMCSA,2011-02-01,11.699999809265137
|
||
|
|
CMCSA,2011-02-02,11.53499984741211
|
||
|
|
CMCSA,2011-02-03,11.604999542236328
|
||
|
|
CMCSA,2011-02-04,11.635000228881836
|
||
|
|
CMCSA,2011-02-07,11.770000457763672
|
||
|
|
CMCSA,2011-02-08,11.829999923706055
|
||
|
|
CMCSA,2011-02-09,11.765000343322754
|
||
|
|
CMCSA,2011-02-10,11.890000343322754
|
||
|
|
CMCSA,2011-02-11,12.0
|
||
|
|
CMCSA,2011-02-14,11.9350004196167
|
||
|
|
CMCSA,2011-02-15,12.079999923706055
|
||
|
|
CMCSA,2011-02-16,12.5649995803833
|
||
|
|
CMCSA,2011-02-17,12.609999656677246
|
||
|
|
CMCSA,2011-02-18,12.835000038146973
|
||
|
|
CMCSA,2011-02-22,12.5649995803833
|
||
|
|
CMCSA,2011-02-23,12.4399995803833
|
||
|
|
CMCSA,2011-02-24,12.470000267028809
|
||
|
|
CMCSA,2011-02-25,12.630000114440918
|
||
|
|
CMCSA,2011-02-28,12.880000114440918
|
||
|
|
CMCSA,2011-03-01,12.640000343322754
|
||
|
|
CMCSA,2011-03-02,12.53499984741211
|
||
|
|
CMCSA,2011-03-03,12.885000228881836
|
||
|
|
CMCSA,2011-03-04,12.774999618530273
|
||
|
|
CMCSA,2011-03-07,12.710000038146973
|
||
|
|
CMCSA,2011-03-08,12.779999732971191
|
||
|
|
CMCSA,2011-03-09,12.654999732971191
|
||
|
|
CMCSA,2011-03-10,12.359999656677246
|
||
|
|
CMCSA,2011-03-11,12.475000381469727
|
||
|
|
CMCSA,2011-03-14,12.244999885559082
|
||
|
|
CMCSA,2011-03-15,12.079999923706055
|
||
|
|
CMCSA,2011-03-16,11.720000267028809
|
||
|
|
CMCSA,2011-03-17,12.039999961853027
|
||
|
|
CMCSA,2011-03-18,11.930000305175781
|
||
|
|
CMCSA,2011-03-21,12.085000038146973
|
||
|
|
CMCSA,2011-03-22,12.029999732971191
|
||
|
|
CMCSA,2011-03-23,12.050000190734863
|
||
|
|
CMCSA,2011-03-24,12.364999771118164
|
||
|
|
CMCSA,2011-03-25,12.510000228881836
|
||
|
|
CMCSA,2011-03-28,12.21500015258789
|
||
|
|
CMCSA,2011-03-29,12.260000228881836
|
||
|
|
CMCSA,2011-03-30,12.350000381469727
|
||
|
|
CMCSA,2011-03-31,12.359999656677246
|
||
|
|
CMCSA,2011-04-01,12.604999542236328
|
||
|
|
CMCSA,2011-04-04,12.630000114440918
|
||
|
|
CMCSA,2011-04-05,12.579999923706055
|
||
|
|
CMCSA,2011-04-06,12.414999961853027
|
||
|
|
CMCSA,2011-04-07,12.319999694824219
|
||
|
|
CMCSA,2011-04-08,12.34000015258789
|
||
|
|
CMCSA,2011-04-11,12.274999618530273
|
||
|
|
CMCSA,2011-04-12,12.154999732971191
|
||
|
|
CMCSA,2011-04-13,12.100000381469727
|
||
|
|
CMCSA,2011-04-14,12.125
|
||
|
|
CMCSA,2011-04-15,12.244999885559082
|
||
|
|
CMCSA,2011-04-18,11.979999542236328
|
||
|
|
CMCSA,2011-04-19,12.145000457763672
|
||
|
|
CMCSA,2011-04-20,12.4350004196167
|
||
|
|
CMCSA,2011-04-21,12.670000076293945
|
||
|
|
CMCSA,2011-04-25,12.645000457763672
|
||
|
|
CMCSA,2011-04-26,12.795000076293945
|
||
|
|
CMCSA,2011-04-27,12.920000076293945
|
||
|
|
CMCSA,2011-04-28,13.0649995803833
|
||
|
|
CMCSA,2011-04-29,13.104999542236328
|
||
|
|
CMCSA,2011-05-02,13.34000015258789
|
||
|
|
CMCSA,2011-05-03,13.305000305175781
|
||
|
|
CMCSA,2011-05-04,12.979999542236328
|
||
|
|
CMCSA,2011-05-05,12.779999732971191
|
||
|
|
CMCSA,2011-05-06,12.720000267028809
|
||
|
|
CMCSA,2011-05-09,12.640000343322754
|
||
|
|
CMCSA,2011-05-10,12.90999984741211
|
||
|
|
CMCSA,2011-05-11,12.755000114440918
|
||
|
|
CMCSA,2011-05-12,12.720000267028809
|
||
|
|
CMCSA,2011-05-13,12.5649995803833
|
||
|
|
CMCSA,2011-05-16,12.354999542236328
|
||
|
|
CMCSA,2011-05-17,12.510000228881836
|
||
|
|
CMCSA,2011-05-18,12.6850004196167
|
||
|
|
CMCSA,2011-05-19,12.6899995803833
|
||
|
|
CMCSA,2011-05-20,12.5600004196167
|
||
|
|
CMCSA,2011-05-23,12.274999618530273
|
||
|
|
CMCSA,2011-05-24,12.194999694824219
|
||
|
|
CMCSA,2011-05-25,12.220000267028809
|
||
|
|
CMCSA,2011-05-26,12.46500015258789
|
||
|
|
CMCSA,2011-05-27,12.444999694824219
|
||
|
|
CMCSA,2011-05-31,12.619999885559082
|
||
|
|
CMCSA,2011-06-01,12.220000267028809
|
||
|
|
CMCSA,2011-06-02,12.3149995803833
|
||
|
|
CMCSA,2011-06-03,12.114999771118164
|
||
|
|
CMCSA,2011-06-06,11.960000038146973
|
||
|
|
CMCSA,2011-06-07,12.010000228881836
|
||
|
|
CMCSA,2011-06-08,12.0600004196167
|
||
|
|
CMCSA,2011-06-09,12.154999732971191
|
||
|
|
CMCSA,2011-06-10,11.944999694824219
|
||
|
|
CMCSA,2011-06-13,11.854999542236328
|
||
|
|
CMCSA,2011-06-14,11.96500015258789
|
||
|
|
CMCSA,2011-06-15,11.729999542236328
|
||
|
|
CMCSA,2011-06-16,11.720000267028809
|
||
|
|
CMCSA,2011-06-17,11.824999809265137
|
||
|
|
CMCSA,2011-06-20,11.845000267028809
|
||
|
|
CMCSA,2011-06-21,12.024999618530273
|
||
|
|
CMCSA,2011-06-22,11.960000038146973
|
||
|
|
CMCSA,2011-06-23,11.854999542236328
|
||
|
|
CMCSA,2011-06-24,11.789999961853027
|
||
|
|
CMCSA,2011-06-27,12.135000228881836
|
||
|
|
CMCSA,2011-06-28,12.380000114440918
|
||
|
|
CMCSA,2011-06-29,12.470000267028809
|
||
|
|
CMCSA,2011-06-30,12.670000076293945
|
||
|
|
CMCSA,2011-07-01,12.864999771118164
|
||
|
|
CMCSA,2011-07-05,12.984999656677246
|
||
|
|
CMCSA,2011-07-06,12.744999885559082
|
||
|
|
CMCSA,2011-07-07,12.789999961853027
|
||
|
|
CMCSA,2011-07-08,12.755000114440918
|
||
|
|
CMCSA,2011-07-11,12.515000343322754
|
||
|
|
CMCSA,2011-07-12,12.3100004196167
|
||
|
|
CMCSA,2011-07-13,12.28499984741211
|
||
|
|
CMCSA,2011-07-14,12.21500015258789
|
||
|
|
CMCSA,2011-07-15,12.0649995803833
|
||
|
|
CMCSA,2011-07-18,11.970000267028809
|
||
|
|
CMCSA,2011-07-19,12.234999656677246
|
||
|
|
CMCSA,2011-07-20,12.045000076293945
|
||
|
|
CMCSA,2011-07-21,12.289999961853027
|
||
|
|
CMCSA,2011-07-22,12.425000190734863
|
||
|
|
CMCSA,2011-07-25,12.515000343322754
|
||
|
|
CMCSA,2011-07-26,12.619999885559082
|
||
|
|
CMCSA,2011-07-27,12.329999923706055
|
||
|
|
CMCSA,2011-07-28,12.085000038146973
|
||
|
|
CMCSA,2011-07-29,12.010000228881836
|
||
|
|
CMCSA,2011-08-01,11.925000190734863
|
||
|
|
CMCSA,2011-08-02,11.364999771118164
|
||
|
|
CMCSA,2011-08-03,11.385000228881836
|
||
|
|
CMCSA,2011-08-04,10.899999618530273
|
||
|
|
CMCSA,2011-08-05,10.9399995803833
|
||
|
|
CMCSA,2011-08-08,10.21500015258789
|
||
|
|
CMCSA,2011-08-09,10.354999542236328
|
||
|
|
CMCSA,2011-08-10,9.890000343322754
|
||
|
|
CMCSA,2011-08-11,10.295000076293945
|
||
|
|
CMCSA,2011-08-12,10.319999694824219
|
||
|
|
CMCSA,2011-08-15,10.635000228881836
|
||
|
|
CMCSA,2011-08-16,10.609999656677246
|
||
|
|
CMCSA,2011-08-17,10.664999961853027
|
||
|
|
CMCSA,2011-08-18,10.140000343322754
|
||
|
|
CMCSA,2011-08-19,9.979999542236328
|
||
|
|
CMCSA,2011-08-22,9.890000343322754
|
||
|
|
CMCSA,2011-08-23,10.029999732971191
|
||
|
|
CMCSA,2011-08-24,10.28499984741211
|
||
|
|
CMCSA,2011-08-25,10.114999771118164
|
||
|
|
CMCSA,2011-08-26,10.28499984741211
|
||
|
|
CMCSA,2011-08-29,10.619999885559082
|
||
|
|
CMCSA,2011-08-30,10.65999984741211
|
||
|
|
CMCSA,2011-08-31,10.755000114440918
|
||
|
|
CMCSA,2011-09-01,10.8100004196167
|
||
|
|
CMCSA,2011-09-02,10.5
|
||
|
|
CMCSA,2011-09-06,10.354999542236328
|
||
|
|
CMCSA,2011-09-07,10.694999694824219
|
||
|
|
CMCSA,2011-09-08,10.710000038146973
|
||
|
|
CMCSA,2011-09-09,10.454999923706055
|
||
|
|
CMCSA,2011-09-12,10.569999694824219
|
||
|
|
CMCSA,2011-09-13,10.920000076293945
|
||
|
|
CMCSA,2011-09-14,10.989999771118164
|
||
|
|
CMCSA,2011-09-15,11.305000305175781
|
||
|
|
CMCSA,2011-09-16,11.470000267028809
|
||
|
|
CMCSA,2011-09-19,11.430000305175781
|
||
|
|
CMCSA,2011-09-20,11.359999656677246
|
||
|
|
CMCSA,2011-09-21,10.930000305175781
|
||
|
|
CMCSA,2011-09-22,10.510000228881836
|
||
|
|
CMCSA,2011-09-23,10.699999809265137
|
||
|
|
CMCSA,2011-09-26,10.949999809265137
|
||
|
|
CMCSA,2011-09-27,11.164999961853027
|
||
|
|
CMCSA,2011-09-28,11.0
|
||
|
|
CMCSA,2011-09-29,10.845000267028809
|
||
|
|
CMCSA,2011-09-30,10.460000038146973
|
||
|
|
CMCSA,2011-10-03,10.180000305175781
|
||
|
|
CMCSA,2011-10-04,10.585000038146973
|
||
|
|
CMCSA,2011-10-05,10.8149995803833
|
||
|
|
CMCSA,2011-10-06,11.045000076293945
|
||
|
|
CMCSA,2011-10-07,11.029999732971191
|
||
|
|
CMCSA,2011-10-10,11.524999618530273
|
||
|
|
CMCSA,2011-10-11,11.489999771118164
|
||
|
|
CMCSA,2011-10-12,11.800000190734863
|
||
|
|
CMCSA,2011-10-13,11.779999732971191
|
||
|
|
CMCSA,2011-10-14,11.970000267028809
|
||
|
|
CMCSA,2011-10-17,11.710000038146973
|
||
|
|
CMCSA,2011-10-18,11.890000343322754
|
||
|
|
CMCSA,2011-10-19,11.770000457763672
|
||
|
|
CMCSA,2011-10-20,11.78499984741211
|
||
|
|
CMCSA,2011-10-21,12.164999961853027
|
||
|
|
CMCSA,2011-10-24,12.335000038146973
|
||
|
|
CMCSA,2011-10-25,12.104999542236328
|
||
|
|
CMCSA,2011-10-26,12.399999618530273
|
||
|
|
CMCSA,2011-10-27,12.295000076293945
|
||
|
|
CMCSA,2011-10-28,11.925000190734863
|
||
|
|
CMCSA,2011-10-31,11.725000381469727
|
||
|
|
CMCSA,2011-11-01,11.489999771118164
|
||
|
|
CMCSA,2011-11-02,11.510000228881836
|
||
|
|
CMCSA,2011-11-03,11.65999984741211
|
||
|
|
CMCSA,2011-11-04,11.375
|
||
|
|
CMCSA,2011-11-07,11.324999809265137
|
||
|
|
CMCSA,2011-11-08,11.380000114440918
|
||
|
|
CMCSA,2011-11-09,10.805000305175781
|
||
|
|
CMCSA,2011-11-10,11.085000038146973
|
||
|
|
CMCSA,2011-11-11,11.260000228881836
|
||
|
|
CMCSA,2011-11-14,11.104999542236328
|
||
|
|
CMCSA,2011-11-15,11.149999618530273
|
||
|
|
CMCSA,2011-11-16,10.755000114440918
|
||
|
|
CMCSA,2011-11-17,10.625
|
||
|
|
CMCSA,2011-11-18,10.71500015258789
|
||
|
|
CMCSA,2011-11-21,10.760000228881836
|
||
|
|
CMCSA,2011-11-22,10.694999694824219
|
||
|
|
CMCSA,2011-11-23,10.53499984741211
|
||
|
|
CMCSA,2011-11-25,10.5
|
||
|
|
CMCSA,2011-11-28,10.875
|
||
|
|
CMCSA,2011-11-29,10.875
|
||
|
|
CMCSA,2011-11-30,11.335000038146973
|
||
|
|
CMCSA,2011-12-01,11.28499984741211
|
||
|
|
CMCSA,2011-12-02,11.680000305175781
|
||
|
|
CMCSA,2011-12-05,11.574999809265137
|
||
|
|
CMCSA,2011-12-06,11.595000267028809
|
||
|
|
CMCSA,2011-12-07,11.5649995803833
|
||
|
|
CMCSA,2011-12-08,11.234999656677246
|
||
|
|
CMCSA,2011-12-09,11.34000015258789
|
||
|
|
CMCSA,2011-12-12,11.635000228881836
|
||
|
|
CMCSA,2011-12-13,11.595000267028809
|
||
|
|
CMCSA,2011-12-14,11.59000015258789
|
||
|
|
CMCSA,2011-12-15,11.645000457763672
|
||
|
|
CMCSA,2011-12-16,11.664999961853027
|
||
|
|
CMCSA,2011-12-19,11.4350004196167
|
||
|
|
CMCSA,2011-12-20,11.699999809265137
|
||
|
|
CMCSA,2011-12-21,11.795000076293945
|
||
|
|
CMCSA,2011-12-22,11.8149995803833
|
||
|
|
CMCSA,2011-12-23,11.920000076293945
|
||
|
|
CMCSA,2011-12-27,11.899999618530273
|
||
|
|
CMCSA,2011-12-28,11.729999542236328
|
||
|
|
CMCSA,2011-12-29,11.914999961853027
|
||
|
|
CMCSA,2011-12-30,11.854999542236328
|
||
|
|
CMCSA,2012-01-03,12.25
|
||
|
|
CMCSA,2012-01-04,12.364999771118164
|
||
|
|
CMCSA,2012-01-05,12.475000381469727
|
||
|
|
CMCSA,2012-01-06,12.345000267028809
|
||
|
|
CMCSA,2012-01-09,12.604999542236328
|
||
|
|
CMCSA,2012-01-10,12.699999809265137
|
||
|
|
CMCSA,2012-01-11,12.710000038146973
|
||
|
|
CMCSA,2012-01-12,12.75
|
||
|
|
CMCSA,2012-01-13,12.6899995803833
|
||
|
|
CMCSA,2012-01-17,12.770000457763672
|
||
|
|
CMCSA,2012-01-18,12.859999656677246
|
||
|
|
CMCSA,2012-01-19,12.9350004196167
|
||
|
|
CMCSA,2012-01-20,13.03499984741211
|
||
|
|
CMCSA,2012-01-23,12.96500015258789
|
||
|
|
CMCSA,2012-01-24,12.930000305175781
|
||
|
|
CMCSA,2012-01-25,13.0600004196167
|
||
|
|
CMCSA,2012-01-26,13.154999732971191
|
||
|
|
CMCSA,2012-01-27,13.164999961853027
|
||
|
|
CMCSA,2012-01-30,13.180000305175781
|
||
|
|
CMCSA,2012-01-31,13.289999961853027
|
||
|
|
CMCSA,2012-02-01,13.425000190734863
|
||
|
|
CMCSA,2012-02-02,13.345000267028809
|
||
|
|
CMCSA,2012-02-03,13.574999809265137
|
||
|
|
CMCSA,2012-02-06,13.545000076293945
|
||
|
|
CMCSA,2012-02-07,13.545000076293945
|
||
|
|
CMCSA,2012-02-08,13.625
|
||
|
|
CMCSA,2012-02-09,13.729999542236328
|
||
|
|
CMCSA,2012-02-10,13.59000015258789
|
||
|
|
CMCSA,2012-02-13,13.704999923706055
|
||
|
|
CMCSA,2012-02-14,13.625
|
||
|
|
CMCSA,2012-02-15,14.260000228881836
|
||
|
|
CMCSA,2012-02-16,14.324999809265137
|
||
|
|
CMCSA,2012-02-17,14.585000038146973
|
||
|
|
CMCSA,2012-02-21,14.53499984741211
|
||
|
|
CMCSA,2012-02-22,14.640000343322754
|
||
|
|
CMCSA,2012-02-23,14.904999732971191
|
||
|
|
CMCSA,2012-02-24,14.595000267028809
|
||
|
|
CMCSA,2012-02-27,14.595000267028809
|
||
|
|
CMCSA,2012-02-28,14.6850004196167
|
||
|
|
CMCSA,2012-02-29,14.704999923706055
|
||
|
|
CMCSA,2012-03-01,14.725000381469727
|
||
|
|
CMCSA,2012-03-02,14.619999885559082
|
||
|
|
CMCSA,2012-03-05,14.550000190734863
|
||
|
|
CMCSA,2012-03-06,14.460000038146973
|
||
|
|
CMCSA,2012-03-07,14.619999885559082
|
||
|
|
CMCSA,2012-03-08,14.8100004196167
|
||
|
|
CMCSA,2012-03-09,14.920000076293945
|
||
|
|
CMCSA,2012-03-12,14.805000305175781
|
||
|
|
CMCSA,2012-03-13,15.020000457763672
|
||
|
|
CMCSA,2012-03-14,14.895000457763672
|
||
|
|
CMCSA,2012-03-15,14.899999618530273
|
||
|
|
CMCSA,2012-03-16,14.75
|
||
|
|
CMCSA,2012-03-19,14.930000305175781
|
||
|
|
CMCSA,2012-03-20,14.885000228881836
|
||
|
|
CMCSA,2012-03-21,14.854999542236328
|
||
|
|
CMCSA,2012-03-22,14.944999694824219
|
||
|
|
CMCSA,2012-03-23,14.994999885559082
|
||
|
|
CMCSA,2012-03-26,15.175000190734863
|
||
|
|
CMCSA,2012-03-27,15.085000038146973
|
||
|
|
CMCSA,2012-03-28,14.960000038146973
|
||
|
|
CMCSA,2012-03-29,14.914999961853027
|
||
|
|
CMCSA,2012-03-30,15.005000114440918
|
||
|
|
CMCSA,2012-04-02,15.024999618530273
|
||
|
|
CMCSA,2012-04-03,14.829999923706055
|
||
|
|
CMCSA,2012-04-04,14.65999984741211
|
||
|
|
CMCSA,2012-04-05,14.779999732971191
|
||
|
|
CMCSA,2012-04-09,14.664999961853027
|
||
|
|
CMCSA,2012-04-10,14.324999809265137
|
||
|
|
CMCSA,2012-04-11,14.489999771118164
|
||
|
|
CMCSA,2012-04-12,14.84000015258789
|
||
|
|
CMCSA,2012-04-13,14.75
|
||
|
|
CMCSA,2012-04-16,14.885000228881836
|
||
|
|
CMCSA,2012-04-17,15.045000076293945
|
||
|
|
CMCSA,2012-04-18,14.930000305175781
|
||
|
|
CMCSA,2012-04-19,14.739999771118164
|
||
|
|
CMCSA,2012-04-20,14.725000381469727
|
||
|
|
CMCSA,2012-04-23,14.520000457763672
|
||
|
|
CMCSA,2012-04-24,14.675000190734863
|
||
|
|
CMCSA,2012-04-25,14.824999809265137
|
||
|
|
CMCSA,2012-04-26,15.119999885559082
|
||
|
|
CMCSA,2012-04-27,15.140000343322754
|
||
|
|
CMCSA,2012-04-30,15.175000190734863
|
||
|
|
CMCSA,2012-05-01,15.300000190734863
|
||
|
|
CMCSA,2012-05-02,15.210000038146973
|
||
|
|
CMCSA,2012-05-03,15.180000305175781
|
||
|
|
CMCSA,2012-05-04,14.725000381469727
|
||
|
|
CMCSA,2012-05-07,14.8149995803833
|
||
|
|
CMCSA,2012-05-08,14.699999809265137
|
||
|
|
CMCSA,2012-05-09,14.585000038146973
|
||
|
|
CMCSA,2012-05-10,14.8149995803833
|
||
|
|
CMCSA,2012-05-11,14.6899995803833
|
||
|
|
CMCSA,2012-05-14,14.444999694824219
|
||
|
|
CMCSA,2012-05-15,14.425000190734863
|
||
|
|
CMCSA,2012-05-16,14.425000190734863
|
||
|
|
CMCSA,2012-05-17,14.175000190734863
|
||
|
|
CMCSA,2012-05-18,14.140000343322754
|
||
|
|
CMCSA,2012-05-21,14.354999542236328
|
||
|
|
CMCSA,2012-05-22,14.470000267028809
|
||
|
|
CMCSA,2012-05-23,14.395000457763672
|
||
|
|
CMCSA,2012-05-24,14.46500015258789
|
||
|
|
CMCSA,2012-05-25,14.425000190734863
|
||
|
|
CMCSA,2012-05-29,14.609999656677246
|
||
|
|
CMCSA,2012-05-30,14.475000381469727
|
||
|
|
CMCSA,2012-05-31,14.454999923706055
|
||
|
|
CMCSA,2012-06-01,14.3149995803833
|
||
|
|
CMCSA,2012-06-04,14.475000381469727
|
||
|
|
CMCSA,2012-06-05,14.515000343322754
|
||
|
|
CMCSA,2012-06-06,14.880000114440918
|
||
|
|
CMCSA,2012-06-07,15.005000114440918
|
||
|
|
CMCSA,2012-06-08,15.135000228881836
|
||
|
|
CMCSA,2012-06-11,14.970000267028809
|
||
|
|
CMCSA,2012-06-12,15.225000381469727
|
||
|
|
CMCSA,2012-06-13,14.989999771118164
|
||
|
|
CMCSA,2012-06-14,15.354999542236328
|
||
|
|
CMCSA,2012-06-15,15.545000076293945
|
||
|
|
CMCSA,2012-06-18,15.579999923706055
|
||
|
|
CMCSA,2012-06-19,15.654999732971191
|
||
|
|
CMCSA,2012-06-20,15.595000267028809
|
||
|
|
CMCSA,2012-06-21,15.34000015258789
|
||
|
|
CMCSA,2012-06-22,15.414999961853027
|
||
|
|
CMCSA,2012-06-25,15.164999961853027
|
||
|
|
CMCSA,2012-06-26,15.289999961853027
|
||
|
|
CMCSA,2012-06-27,15.520000457763672
|
||
|
|
CMCSA,2012-06-28,15.520000457763672
|
||
|
|
CMCSA,2012-06-29,15.984999656677246
|
||
|
|
CMCSA,2012-07-02,16.1299991607666
|
||
|
|
CMCSA,2012-07-03,16.014999389648438
|
||
|
|
CMCSA,2012-07-05,15.725000381469727
|
||
|
|
CMCSA,2012-07-06,15.680000305175781
|
||
|
|
CMCSA,2012-07-09,15.635000228881836
|
||
|
|
CMCSA,2012-07-10,15.675000190734863
|
||
|
|
CMCSA,2012-07-11,15.864999771118164
|
||
|
|
CMCSA,2012-07-12,15.550000190734863
|
||
|
|
CMCSA,2012-07-13,15.9350004196167
|
||
|
|
CMCSA,2012-07-16,15.914999961853027
|
||
|
|
CMCSA,2012-07-17,16.165000915527344
|
||
|
|
CMCSA,2012-07-18,16.19499969482422
|
||
|
|
CMCSA,2012-07-19,16.190000534057617
|
||
|
|
CMCSA,2012-07-20,16.09000015258789
|
||
|
|
CMCSA,2012-07-23,15.6850004196167
|
||
|
|
CMCSA,2012-07-24,15.699999809265137
|
||
|
|
CMCSA,2012-07-25,15.680000305175781
|
||
|
|
CMCSA,2012-07-26,15.805000305175781
|
||
|
|
CMCSA,2012-07-27,16.145000457763672
|
||
|
|
CMCSA,2012-07-30,16.104999542236328
|
||
|
|
CMCSA,2012-07-31,16.274999618530273
|
||
|
|
CMCSA,2012-08-01,16.774999618530273
|
||
|
|
CMCSA,2012-08-02,17.059999465942383
|
||
|
|
CMCSA,2012-08-03,17.30500030517578
|
||
|
|
CMCSA,2012-08-06,17.469999313354492
|
||
|
|
CMCSA,2012-08-07,17.274999618530273
|
||
|
|
CMCSA,2012-08-08,17.2549991607666
|
||
|
|
CMCSA,2012-08-09,17.274999618530273
|
||
|
|
CMCSA,2012-08-10,17.364999771118164
|
||
|
|
CMCSA,2012-08-13,17.274999618530273
|
||
|
|
CMCSA,2012-08-14,17.18000030517578
|
||
|
|
CMCSA,2012-08-15,17.094999313354492
|
||
|
|
CMCSA,2012-08-16,17.06999969482422
|
||
|
|
CMCSA,2012-08-17,17.010000228881836
|
||
|
|
CMCSA,2012-08-20,16.950000762939453
|
||
|
|
CMCSA,2012-08-21,17.020000457763672
|
||
|
|
CMCSA,2012-08-22,16.985000610351562
|
||
|
|
CMCSA,2012-08-23,16.975000381469727
|
||
|
|
CMCSA,2012-08-24,16.975000381469727
|
||
|
|
CMCSA,2012-08-27,16.985000610351562
|
||
|
|
CMCSA,2012-08-28,16.975000381469727
|
||
|
|
CMCSA,2012-08-29,16.975000381469727
|
||
|
|
CMCSA,2012-08-30,16.815000534057617
|
||
|
|
CMCSA,2012-08-31,16.764999389648438
|
||
|
|
CMCSA,2012-09-04,16.764999389648438
|
||
|
|
CMCSA,2012-09-05,16.854999542236328
|
||
|
|
CMCSA,2012-09-06,17.325000762939453
|
||
|
|
CMCSA,2012-09-07,17.229999542236328
|
||
|
|
CMCSA,2012-09-10,17.084999084472656
|
||
|
|
CMCSA,2012-09-11,17.135000228881836
|
||
|
|
CMCSA,2012-09-12,17.295000076293945
|
||
|
|
CMCSA,2012-09-13,17.625
|
||
|
|
CMCSA,2012-09-14,17.649999618530273
|
||
|
|
CMCSA,2012-09-17,17.530000686645508
|
||
|
|
CMCSA,2012-09-18,17.424999237060547
|
||
|
|
CMCSA,2012-09-19,17.690000534057617
|
||
|
|
CMCSA,2012-09-20,17.975000381469727
|
||
|
|
CMCSA,2012-09-21,18.110000610351562
|
||
|
|
CMCSA,2012-09-24,18.21500015258789
|
||
|
|
CMCSA,2012-09-25,17.93000030517578
|
||
|
|
CMCSA,2012-09-26,17.559999465942383
|
||
|
|
CMCSA,2012-09-27,17.895000457763672
|
||
|
|
CMCSA,2012-09-28,17.8700008392334
|
||
|
|
CMCSA,2012-10-01,17.690000534057617
|
||
|
|
CMCSA,2012-10-02,17.920000076293945
|
||
|
|
CMCSA,2012-10-03,18.100000381469727
|
||
|
|
CMCSA,2012-10-04,18.25
|
||
|
|
CMCSA,2012-10-05,18.270000457763672
|
||
|
|
CMCSA,2012-10-08,18.104999542236328
|
||
|
|
CMCSA,2012-10-09,17.65999984741211
|
||
|
|
CMCSA,2012-10-10,17.579999923706055
|
||
|
|
CMCSA,2012-10-11,17.565000534057617
|
||
|
|
CMCSA,2012-10-12,17.889999389648438
|
||
|
|
CMCSA,2012-10-15,18.21500015258789
|
||
|
|
CMCSA,2012-10-16,18.334999084472656
|
||
|
|
CMCSA,2012-10-17,18.559999465942383
|
||
|
|
CMCSA,2012-10-18,18.645000457763672
|
||
|
|
CMCSA,2012-10-19,18.475000381469727
|
||
|
|
CMCSA,2012-10-22,18.514999389648438
|
||
|
|
CMCSA,2012-10-23,18.21500015258789
|
||
|
|
CMCSA,2012-10-24,18.209999084472656
|
||
|
|
CMCSA,2012-10-25,18.18000030517578
|
||
|
|
CMCSA,2012-10-26,18.780000686645508
|
||
|
|
CMCSA,2012-10-31,18.764999389648438
|
||
|
|
CMCSA,2012-11-01,18.774999618530273
|
||
|
|
CMCSA,2012-11-02,18.80500030517578
|
||
|
|
CMCSA,2012-11-05,18.71500015258789
|
||
|
|
CMCSA,2012-11-06,18.584999084472656
|
||
|
|
CMCSA,2012-11-07,18.290000915527344
|
||
|
|
CMCSA,2012-11-08,18.100000381469727
|
||
|
|
CMCSA,2012-11-09,18.059999465942383
|
||
|
|
CMCSA,2012-11-12,18.084999084472656
|
||
|
|
CMCSA,2012-11-13,18.05500030517578
|
||
|
|
CMCSA,2012-11-14,17.700000762939453
|
||
|
|
CMCSA,2012-11-15,17.56999969482422
|
||
|
|
CMCSA,2012-11-16,17.725000381469727
|
||
|
|
CMCSA,2012-11-19,18.0049991607666
|
||
|
|
CMCSA,2012-11-20,18.280000686645508
|
||
|
|
CMCSA,2012-11-21,18.2450008392334
|
||
|
|
CMCSA,2012-11-23,18.454999923706055
|
||
|
|
CMCSA,2012-11-26,18.315000534057617
|
||
|
|
CMCSA,2012-11-27,18.145000457763672
|
||
|
|
CMCSA,2012-11-28,18.329999923706055
|
||
|
|
CMCSA,2012-11-29,18.43000030517578
|
||
|
|
CMCSA,2012-11-30,18.600000381469727
|
||
|
|
CMCSA,2012-12-03,18.540000915527344
|
||
|
|
CMCSA,2012-12-04,18.600000381469727
|
||
|
|
CMCSA,2012-12-05,18.440000534057617
|
||
|
|
CMCSA,2012-12-06,18.56999969482422
|
||
|
|
CMCSA,2012-12-07,18.514999389648438
|
||
|
|
CMCSA,2012-12-10,18.625
|
||
|
|
CMCSA,2012-12-11,18.700000762939453
|
||
|
|
CMCSA,2012-12-12,18.709999084472656
|
||
|
|
CMCSA,2012-12-13,18.469999313354492
|
||
|
|
CMCSA,2012-12-14,18.270000457763672
|
||
|
|
CMCSA,2012-12-17,18.770000457763672
|
||
|
|
CMCSA,2012-12-18,19.024999618530273
|
||
|
|
CMCSA,2012-12-19,19.0049991607666
|
||
|
|
CMCSA,2012-12-20,19.045000076293945
|
||
|
|
CMCSA,2012-12-21,18.614999771118164
|
||
|
|
CMCSA,2012-12-24,18.68000030517578
|
||
|
|
CMCSA,2012-12-26,18.649999618530273
|
||
|
|
CMCSA,2012-12-27,18.4950008392334
|
||
|
|
CMCSA,2012-12-28,18.270000457763672
|
||
|
|
CMCSA,2012-12-31,18.68000030517578
|
||
|
|
CMCSA,2013-01-02,19.260000228881836
|
||
|
|
CMCSA,2013-01-03,19.045000076293945
|
||
|
|
CMCSA,2013-01-04,19.03499984741211
|
||
|
|
CMCSA,2013-01-07,18.950000762939453
|
||
|
|
CMCSA,2013-01-08,19.079999923706055
|
||
|
|
CMCSA,2013-01-09,19.209999084472656
|
||
|
|
CMCSA,2013-01-10,19.25
|
||
|
|
CMCSA,2013-01-11,19.229999542236328
|
||
|
|
CMCSA,2013-01-14,19.459999084472656
|
||
|
|
CMCSA,2013-01-15,19.600000381469727
|
||
|
|
CMCSA,2013-01-16,19.59000015258789
|
||
|
|
CMCSA,2013-01-17,19.975000381469727
|
||
|
|
CMCSA,2013-01-18,20.135000228881836
|
||
|
|
CMCSA,2013-01-22,19.905000686645508
|
||
|
|
CMCSA,2013-01-23,20.0
|
||
|
|
CMCSA,2013-01-24,19.790000915527344
|
||
|
|
CMCSA,2013-01-25,19.8799991607666
|
||
|
|
CMCSA,2013-01-28,19.78499984741211
|
||
|
|
CMCSA,2013-01-29,19.55500030517578
|
||
|
|
CMCSA,2013-01-30,19.514999389648438
|
||
|
|
CMCSA,2013-01-31,19.040000915527344
|
||
|
|
CMCSA,2013-02-01,19.299999237060547
|
||
|
|
CMCSA,2013-02-04,19.094999313354492
|
||
|
|
CMCSA,2013-02-05,19.6200008392334
|
||
|
|
CMCSA,2013-02-06,19.364999771118164
|
||
|
|
CMCSA,2013-02-07,19.309999465942383
|
||
|
|
CMCSA,2013-02-08,19.375
|
||
|
|
CMCSA,2013-02-11,19.31999969482422
|
||
|
|
CMCSA,2013-02-12,19.485000610351562
|
||
|
|
CMCSA,2013-02-13,20.065000534057617
|
||
|
|
CMCSA,2013-02-14,20.170000076293945
|
||
|
|
CMCSA,2013-02-15,20.6200008392334
|
||
|
|
CMCSA,2013-02-19,20.725000381469727
|
||
|
|
CMCSA,2013-02-20,20.475000381469727
|
||
|
|
CMCSA,2013-02-21,20.040000915527344
|
||
|
|
CMCSA,2013-02-22,19.954999923706055
|
||
|
|
CMCSA,2013-02-25,19.704999923706055
|
||
|
|
CMCSA,2013-02-26,19.844999313354492
|
||
|
|
CMCSA,2013-02-27,20.075000762939453
|
||
|
|
CMCSA,2013-02-28,19.895000457763672
|
||
|
|
CMCSA,2013-03-01,20.014999389648438
|
||
|
|
CMCSA,2013-03-04,20.190000534057617
|
||
|
|
CMCSA,2013-03-05,20.475000381469727
|
||
|
|
CMCSA,2013-03-06,20.424999237060547
|
||
|
|
CMCSA,2013-03-07,20.309999465942383
|
||
|
|
CMCSA,2013-03-08,20.5
|
||
|
|
CMCSA,2013-03-11,20.565000534057617
|
||
|
|
CMCSA,2013-03-12,20.360000610351562
|
||
|
|
CMCSA,2013-03-13,20.295000076293945
|
||
|
|
CMCSA,2013-03-14,20.579999923706055
|
||
|
|
CMCSA,2013-03-15,20.354999542236328
|
||
|
|
CMCSA,2013-03-18,20.184999465942383
|
||
|
|
CMCSA,2013-03-19,20.065000534057617
|
||
|
|
CMCSA,2013-03-20,20.489999771118164
|
||
|
|
CMCSA,2013-03-21,20.200000762939453
|
||
|
|
CMCSA,2013-03-22,20.610000610351562
|
||
|
|
CMCSA,2013-03-25,20.860000610351562
|
||
|
|
CMCSA,2013-03-26,20.735000610351562
|
||
|
|
CMCSA,2013-03-27,20.875
|
||
|
|
CMCSA,2013-03-28,20.989999771118164
|
||
|
|
CMCSA,2013-04-01,20.690000534057617
|
||
|
|
CMCSA,2013-04-02,21.149999618530273
|
||
|
|
CMCSA,2013-04-03,20.90999984741211
|
||
|
|
CMCSA,2013-04-04,21.059999465942383
|
||
|
|
CMCSA,2013-04-05,20.780000686645508
|
||
|
|
CMCSA,2013-04-08,20.815000534057617
|
||
|
|
CMCSA,2013-04-09,20.639999389648438
|
||
|
|
CMCSA,2013-04-10,20.809999465942383
|
||
|
|
CMCSA,2013-04-11,20.905000686645508
|
||
|
|
CMCSA,2013-04-12,21.0
|
||
|
|
CMCSA,2013-04-15,20.575000762939453
|
||
|
|
CMCSA,2013-04-16,20.704999923706055
|
||
|
|
CMCSA,2013-04-17,20.309999465942383
|
||
|
|
CMCSA,2013-04-18,19.9950008392334
|
||
|
|
CMCSA,2013-04-19,20.280000686645508
|
||
|
|
CMCSA,2013-04-22,20.235000610351562
|
||
|
|
CMCSA,2013-04-23,20.450000762939453
|
||
|
|
CMCSA,2013-04-24,20.334999084472656
|
||
|
|
CMCSA,2013-04-25,20.375
|
||
|
|
CMCSA,2013-04-26,20.684999465942383
|
||
|
|
CMCSA,2013-04-29,20.7450008392334
|
||
|
|
CMCSA,2013-04-30,20.649999618530273
|
||
|
|
CMCSA,2013-05-01,20.93000030517578
|
||
|
|
CMCSA,2013-05-02,21.05500030517578
|
||
|
|
CMCSA,2013-05-03,21.270000457763672
|
||
|
|
CMCSA,2013-05-06,21.389999389648438
|
||
|
|
CMCSA,2013-05-07,21.524999618530273
|
||
|
|
CMCSA,2013-05-08,21.639999389648438
|
||
|
|
CMCSA,2013-05-09,21.479999542236328
|
||
|
|
CMCSA,2013-05-10,21.540000915527344
|
||
|
|
CMCSA,2013-05-13,21.594999313354492
|
||
|
|
CMCSA,2013-05-14,21.665000915527344
|
||
|
|
CMCSA,2013-05-15,21.864999771118164
|
||
|
|
CMCSA,2013-05-16,21.434999465942383
|
||
|
|
CMCSA,2013-05-17,21.31999969482422
|
||
|
|
CMCSA,2013-05-20,20.760000228881836
|
||
|
|
CMCSA,2013-05-21,21.114999771118164
|
||
|
|
CMCSA,2013-05-22,20.889999389648438
|
||
|
|
CMCSA,2013-05-23,20.90999984741211
|
||
|
|
CMCSA,2013-05-24,20.975000381469727
|
||
|
|
CMCSA,2013-05-28,20.90999984741211
|
||
|
|
CMCSA,2013-05-29,20.395000457763672
|
||
|
|
CMCSA,2013-05-30,20.475000381469727
|
||
|
|
CMCSA,2013-05-31,20.084999084472656
|
||
|
|
CMCSA,2013-06-03,20.229999542236328
|
||
|
|
CMCSA,2013-06-04,20.459999084472656
|
||
|
|
CMCSA,2013-06-05,20.094999313354492
|
||
|
|
CMCSA,2013-06-06,20.1200008392334
|
||
|
|
CMCSA,2013-06-07,20.59000015258789
|
||
|
|
CMCSA,2013-06-10,20.334999084472656
|
||
|
|
CMCSA,2013-06-11,20.079999923706055
|
||
|
|
CMCSA,2013-06-12,19.760000228881836
|
||
|
|
CMCSA,2013-06-13,19.875
|
||
|
|
CMCSA,2013-06-14,19.8700008392334
|
||
|
|
CMCSA,2013-06-17,20.040000915527344
|
||
|
|
CMCSA,2013-06-18,20.19499969482422
|
||
|
|
CMCSA,2013-06-19,20.104999542236328
|
||
|
|
CMCSA,2013-06-20,19.454999923706055
|
||
|
|
CMCSA,2013-06-21,19.885000228881836
|
||
|
|
CMCSA,2013-06-24,19.889999389648438
|
||
|
|
CMCSA,2013-06-25,20.084999084472656
|
||
|
|
CMCSA,2013-06-26,20.094999313354492
|
||
|
|
CMCSA,2013-06-27,20.149999618530273
|
||
|
|
CMCSA,2013-06-28,20.875
|
||
|
|
CMCSA,2013-07-01,20.329999923706055
|
||
|
|
CMCSA,2013-07-02,20.375
|
||
|
|
CMCSA,2013-07-03,20.575000762939453
|
||
|
|
CMCSA,2013-07-05,20.850000381469727
|
||
|
|
CMCSA,2013-07-08,21.204999923706055
|
||
|
|
CMCSA,2013-07-09,21.334999084472656
|
||
|
|
CMCSA,2013-07-10,21.454999923706055
|
||
|
|
CMCSA,2013-07-11,22.229999542236328
|
||
|
|
CMCSA,2013-07-12,22.34000015258789
|
||
|
|
CMCSA,2013-07-15,22.075000762939453
|
||
|
|
CMCSA,2013-07-16,21.9950008392334
|
||
|
|
CMCSA,2013-07-17,21.934999465942383
|
||
|
|
CMCSA,2013-07-18,22.170000076293945
|
||
|
|
CMCSA,2013-07-19,22.28499984741211
|
||
|
|
CMCSA,2013-07-22,22.46500015258789
|
||
|
|
CMCSA,2013-07-23,22.56999969482422
|
||
|
|
CMCSA,2013-07-24,22.479999542236328
|
||
|
|
CMCSA,2013-07-25,22.084999084472656
|
||
|
|
CMCSA,2013-07-26,21.864999771118164
|
||
|
|
CMCSA,2013-07-29,21.700000762939453
|
||
|
|
CMCSA,2013-07-30,21.354999542236328
|
||
|
|
CMCSA,2013-07-31,22.540000915527344
|
||
|
|
CMCSA,2013-08-01,22.920000076293945
|
||
|
|
CMCSA,2013-08-02,22.860000610351562
|
||
|
|
CMCSA,2013-08-05,22.815000534057617
|
||
|
|
CMCSA,2013-08-06,22.4950008392334
|
||
|
|
CMCSA,2013-08-07,22.59000015258789
|
||
|
|
CMCSA,2013-08-08,22.469999313354492
|
||
|
|
CMCSA,2013-08-09,22.309999465942383
|
||
|
|
CMCSA,2013-08-12,22.389999389648438
|
||
|
|
CMCSA,2013-08-13,22.424999237060547
|
||
|
|
CMCSA,2013-08-14,21.93000030517578
|
||
|
|
CMCSA,2013-08-15,21.5049991607666
|
||
|
|
CMCSA,2013-08-16,21.270000457763672
|
||
|
|
CMCSA,2013-08-19,21.094999313354492
|
||
|
|
CMCSA,2013-08-20,21.344999313354492
|
||
|
|
CMCSA,2013-08-21,20.915000915527344
|
||
|
|
CMCSA,2013-08-22,21.010000228881836
|
||
|
|
CMCSA,2013-08-23,20.93000030517578
|
||
|
|
CMCSA,2013-08-26,20.719999313354492
|
||
|
|
CMCSA,2013-08-27,20.899999618530273
|
||
|
|
CMCSA,2013-08-28,20.959999084472656
|
||
|
|
CMCSA,2013-08-29,21.219999313354492
|
||
|
|
CMCSA,2013-08-30,21.045000076293945
|
||
|
|
CMCSA,2013-09-03,21.3700008392334
|
||
|
|
CMCSA,2013-09-04,21.530000686645508
|
||
|
|
CMCSA,2013-09-05,21.270000457763672
|
||
|
|
CMCSA,2013-09-06,21.239999771118164
|
||
|
|
CMCSA,2013-09-09,21.149999618530273
|
||
|
|
CMCSA,2013-09-10,21.420000076293945
|
||
|
|
CMCSA,2013-09-11,21.899999618530273
|
||
|
|
CMCSA,2013-09-12,21.7450008392334
|
||
|
|
CMCSA,2013-09-13,21.985000610351562
|
||
|
|
CMCSA,2013-09-16,22.209999084472656
|
||
|
|
CMCSA,2013-09-17,22.225000381469727
|
||
|
|
CMCSA,2013-09-18,22.135000228881836
|
||
|
|
CMCSA,2013-09-19,22.204999923706055
|
||
|
|
CMCSA,2013-09-20,22.200000762939453
|
||
|
|
CMCSA,2013-09-23,21.969999313354492
|
||
|
|
CMCSA,2013-09-24,21.844999313354492
|
||
|
|
CMCSA,2013-09-25,21.625
|
||
|
|
CMCSA,2013-09-26,22.049999237060547
|
||
|
|
CMCSA,2013-09-27,22.3700008392334
|
||
|
|
CMCSA,2013-09-30,22.559999465942383
|
||
|
|
CMCSA,2013-10-01,22.80500030517578
|
||
|
|
CMCSA,2013-10-02,22.725000381469727
|
||
|
|
CMCSA,2013-10-03,22.5049991607666
|
||
|
|
CMCSA,2013-10-04,22.81999969482422
|
||
|
|
CMCSA,2013-10-07,22.549999237060547
|
||
|
|
CMCSA,2013-10-08,22.309999465942383
|
||
|
|
CMCSA,2013-10-09,22.165000915527344
|
||
|
|
CMCSA,2013-10-10,22.674999237060547
|
||
|
|
CMCSA,2013-10-11,23.030000686645508
|
||
|
|
CMCSA,2013-10-14,23.229999542236328
|
||
|
|
CMCSA,2013-10-15,23.19499969482422
|
||
|
|
CMCSA,2013-10-16,23.489999771118164
|
||
|
|
CMCSA,2013-10-17,23.735000610351562
|
||
|
|
CMCSA,2013-10-18,23.520000457763672
|
||
|
|
CMCSA,2013-10-21,23.545000076293945
|
||
|
|
CMCSA,2013-10-22,23.68000030517578
|
||
|
|
CMCSA,2013-10-23,23.479999542236328
|
||
|
|
CMCSA,2013-10-24,23.8799991607666
|
||
|
|
CMCSA,2013-10-25,24.084999084472656
|
||
|
|
CMCSA,2013-10-28,24.114999771118164
|
||
|
|
CMCSA,2013-10-29,23.854999542236328
|
||
|
|
CMCSA,2013-10-30,23.545000076293945
|
||
|
|
CMCSA,2013-10-31,23.799999237060547
|
||
|
|
CMCSA,2013-11-01,24.325000762939453
|
||
|
|
CMCSA,2013-11-04,24.09000015258789
|
||
|
|
CMCSA,2013-11-05,23.920000076293945
|
||
|
|
CMCSA,2013-11-06,23.905000686645508
|
||
|
|
CMCSA,2013-11-07,23.6200008392334
|
||
|
|
CMCSA,2013-11-08,24.09000015258789
|
||
|
|
CMCSA,2013-11-11,23.674999237060547
|
||
|
|
CMCSA,2013-11-12,23.489999771118164
|
||
|
|
CMCSA,2013-11-13,23.69499969482422
|
||
|
|
CMCSA,2013-11-14,23.844999313354492
|
||
|
|
CMCSA,2013-11-15,23.864999771118164
|
||
|
|
CMCSA,2013-11-18,23.690000534057617
|
||
|
|
CMCSA,2013-11-19,23.729999542236328
|
||
|
|
CMCSA,2013-11-20,23.424999237060547
|
||
|
|
CMCSA,2013-11-21,23.725000381469727
|
||
|
|
CMCSA,2013-11-22,24.760000228881836
|
||
|
|
CMCSA,2013-11-25,24.954999923706055
|
||
|
|
CMCSA,2013-11-26,24.889999389648438
|
||
|
|
CMCSA,2013-11-27,24.889999389648438
|
||
|
|
CMCSA,2013-11-29,24.934999465942383
|
||
|
|
CMCSA,2013-12-02,24.559999465942383
|
||
|
|
CMCSA,2013-12-03,24.385000228881836
|
||
|
|
CMCSA,2013-12-04,24.440000534057617
|
||
|
|
CMCSA,2013-12-05,24.540000915527344
|
||
|
|
CMCSA,2013-12-06,24.635000228881836
|
||
|
|
CMCSA,2013-12-09,24.56999969482422
|
||
|
|
CMCSA,2013-12-10,24.69499969482422
|
||
|
|
CMCSA,2013-12-11,24.329999923706055
|
||
|
|
CMCSA,2013-12-12,24.334999084472656
|
||
|
|
CMCSA,2013-12-13,24.5049991607666
|
||
|
|
CMCSA,2013-12-16,24.6200008392334
|
||
|
|
CMCSA,2013-12-17,24.524999618530273
|
||
|
|
CMCSA,2013-12-18,25.135000228881836
|
||
|
|
CMCSA,2013-12-19,25.389999389648438
|
||
|
|
CMCSA,2013-12-20,25.469999313354492
|
||
|
|
CMCSA,2013-12-23,25.4950008392334
|
||
|
|
CMCSA,2013-12-24,25.639999389648438
|
||
|
|
CMCSA,2013-12-26,25.7549991607666
|
||
|
|
CMCSA,2013-12-27,25.895000457763672
|
||
|
|
CMCSA,2013-12-30,25.934999465942383
|
||
|
|
CMCSA,2013-12-31,25.985000610351562
|
||
|
|
CMCSA,2014-01-02,25.725000381469727
|
||
|
|
CMCSA,2014-01-03,25.53499984741211
|
||
|
|
CMCSA,2014-01-06,25.510000228881836
|
||
|
|
CMCSA,2014-01-07,26.415000915527344
|
||
|
|
CMCSA,2014-01-08,26.375
|
||
|
|
CMCSA,2014-01-09,26.440000534057617
|
||
|
|
CMCSA,2014-01-10,26.770000457763672
|
||
|
|
CMCSA,2014-01-13,26.079999923706055
|
||
|
|
CMCSA,2014-01-14,26.405000686645508
|
||
|
|
CMCSA,2014-01-15,27.03499984741211
|
||
|
|
CMCSA,2014-01-16,26.770000457763672
|
||
|
|
CMCSA,2014-01-17,26.770000457763672
|
||
|
|
CMCSA,2014-01-21,26.655000686645508
|
||
|
|
CMCSA,2014-01-22,26.8700008392334
|
||
|
|
CMCSA,2014-01-23,26.540000915527344
|
||
|
|
CMCSA,2014-01-24,26.200000762939453
|
||
|
|
CMCSA,2014-01-27,26.2450008392334
|
||
|
|
CMCSA,2014-01-28,26.674999237060547
|
||
|
|
CMCSA,2014-01-29,26.530000686645508
|
||
|
|
CMCSA,2014-01-30,27.094999313354492
|
||
|
|
CMCSA,2014-01-31,27.225000381469727
|
||
|
|
CMCSA,2014-02-03,26.385000228881836
|
||
|
|
CMCSA,2014-02-04,26.760000228881836
|
||
|
|
CMCSA,2014-02-05,26.690000534057617
|
||
|
|
CMCSA,2014-02-06,27.014999389648438
|
||
|
|
CMCSA,2014-02-07,27.31999969482422
|
||
|
|
CMCSA,2014-02-10,27.174999237060547
|
||
|
|
CMCSA,2014-02-11,27.5
|
||
|
|
CMCSA,2014-02-12,27.6200008392334
|
||
|
|
CMCSA,2014-02-13,26.485000610351562
|
||
|
|
CMCSA,2014-02-14,26.850000381469727
|
||
|
|
CMCSA,2014-02-18,26.764999389648438
|
||
|
|
CMCSA,2014-02-19,25.78499984741211
|
||
|
|
CMCSA,2014-02-20,25.8799991607666
|
||
|
|
CMCSA,2014-02-21,25.524999618530273
|
||
|
|
CMCSA,2014-02-24,25.575000762939453
|
||
|
|
CMCSA,2014-02-25,25.385000228881836
|
||
|
|
CMCSA,2014-02-26,25.34000015258789
|
||
|
|
CMCSA,2014-02-27,25.540000915527344
|
||
|
|
CMCSA,2014-02-28,25.844999313354492
|
||
|
|
CMCSA,2014-03-03,25.5
|
||
|
|
CMCSA,2014-03-04,25.68000030517578
|
||
|
|
CMCSA,2014-03-05,25.94499969482422
|
||
|
|
CMCSA,2014-03-06,26.05500030517578
|
||
|
|
CMCSA,2014-03-07,25.815000534057617
|
||
|
|
CMCSA,2014-03-10,25.760000228881836
|
||
|
|
CMCSA,2014-03-11,25.610000610351562
|
||
|
|
CMCSA,2014-03-12,25.489999771118164
|
||
|
|
CMCSA,2014-03-13,25.229999542236328
|
||
|
|
CMCSA,2014-03-14,25.31999969482422
|
||
|
|
CMCSA,2014-03-17,25.389999389648438
|
||
|
|
CMCSA,2014-03-18,25.110000610351562
|
||
|
|
CMCSA,2014-03-19,24.940000534057617
|
||
|
|
CMCSA,2014-03-20,25.30500030517578
|
||
|
|
CMCSA,2014-03-21,25.0
|
||
|
|
CMCSA,2014-03-24,25.149999618530273
|
||
|
|
CMCSA,2014-03-25,24.834999084472656
|
||
|
|
CMCSA,2014-03-26,24.809999465942383
|
||
|
|
CMCSA,2014-03-27,24.549999237060547
|
||
|
|
CMCSA,2014-03-28,24.780000686645508
|
||
|
|
CMCSA,2014-03-31,25.020000457763672
|
||
|
|
CMCSA,2014-04-01,24.96500015258789
|
||
|
|
CMCSA,2014-04-02,25.450000762939453
|
||
|
|
CMCSA,2014-04-03,25.559999465942383
|
||
|
|
CMCSA,2014-04-04,25.09000015258789
|
||
|
|
CMCSA,2014-04-07,24.540000915527344
|
||
|
|
CMCSA,2014-04-08,24.424999237060547
|
||
|
|
CMCSA,2014-04-09,24.895000457763672
|
||
|
|
CMCSA,2014-04-10,24.209999084472656
|
||
|
|
CMCSA,2014-04-11,23.979999542236328
|
||
|
|
CMCSA,2014-04-14,24.329999923706055
|
||
|
|
CMCSA,2014-04-15,24.204999923706055
|
||
|
|
CMCSA,2014-04-16,24.584999084472656
|
||
|
|
CMCSA,2014-04-17,24.549999237060547
|
||
|
|
CMCSA,2014-04-21,24.940000534057617
|
||
|
|
CMCSA,2014-04-22,25.415000915527344
|
||
|
|
CMCSA,2014-04-23,25.604999542236328
|
||
|
|
CMCSA,2014-04-24,25.684999465942383
|
||
|
|
CMCSA,2014-04-25,25.485000610351562
|
||
|
|
CMCSA,2014-04-28,25.850000381469727
|
||
|
|
CMCSA,2014-04-29,25.774999618530273
|
||
|
|
CMCSA,2014-04-30,25.8799991607666
|
||
|
|
CMCSA,2014-05-01,26.05500030517578
|
||
|
|
CMCSA,2014-05-02,26.014999389648438
|
||
|
|
CMCSA,2014-05-05,26.229999542236328
|
||
|
|
CMCSA,2014-05-06,25.905000686645508
|
||
|
|
CMCSA,2014-05-07,25.8700008392334
|
||
|
|
CMCSA,2014-05-08,25.549999237060547
|
||
|
|
CMCSA,2014-05-09,25.5
|
||
|
|
CMCSA,2014-05-12,25.325000762939453
|
||
|
|
CMCSA,2014-05-13,25.05500030517578
|
||
|
|
CMCSA,2014-05-14,24.915000915527344
|
||
|
|
CMCSA,2014-05-15,25.155000686645508
|
||
|
|
CMCSA,2014-05-16,25.094999313354492
|
||
|
|
CMCSA,2014-05-19,25.450000762939453
|
||
|
|
CMCSA,2014-05-20,25.325000762939453
|
||
|
|
CMCSA,2014-05-21,25.674999237060547
|
||
|
|
CMCSA,2014-05-22,25.850000381469727
|
||
|
|
CMCSA,2014-05-23,25.985000610351562
|
||
|
|
CMCSA,2014-05-27,26.030000686645508
|
||
|
|
CMCSA,2014-05-28,25.924999237060547
|
||
|
|
CMCSA,2014-05-29,26.03499984741211
|
||
|
|
CMCSA,2014-05-30,26.100000381469727
|
||
|
|
CMCSA,2014-06-02,26.280000686645508
|
||
|
|
CMCSA,2014-06-03,26.15999984741211
|
||
|
|
CMCSA,2014-06-04,26.145000457763672
|
||
|
|
CMCSA,2014-06-05,26.354999542236328
|
||
|
|
CMCSA,2014-06-06,26.454999923706055
|
||
|
|
CMCSA,2014-06-09,26.475000381469727
|
||
|
|
CMCSA,2014-06-10,26.440000534057617
|
||
|
|
CMCSA,2014-06-11,26.354999542236328
|
||
|
|
CMCSA,2014-06-12,26.334999084472656
|
||
|
|
CMCSA,2014-06-13,26.235000610351562
|
||
|
|
CMCSA,2014-06-16,26.174999237060547
|
||
|
|
CMCSA,2014-06-17,26.100000381469727
|
||
|
|
CMCSA,2014-06-18,26.329999923706055
|
||
|
|
CMCSA,2014-06-19,26.469999313354492
|
||
|
|
CMCSA,2014-06-20,26.3700008392334
|
||
|
|
CMCSA,2014-06-23,26.21500015258789
|
||
|
|
CMCSA,2014-06-24,26.31999969482422
|
||
|
|
CMCSA,2014-06-25,26.604999542236328
|
||
|
|
CMCSA,2014-06-26,26.799999237060547
|
||
|
|
CMCSA,2014-06-27,27.065000534057617
|
||
|
|
CMCSA,2014-06-30,26.84000015258789
|
||
|
|
CMCSA,2014-07-01,27.05500030517578
|
||
|
|
CMCSA,2014-07-02,27.280000686645508
|
||
|
|
CMCSA,2014-07-03,27.450000762939453
|
||
|
|
CMCSA,2014-07-07,27.09000015258789
|
||
|
|
CMCSA,2014-07-08,26.655000686645508
|
||
|
|
CMCSA,2014-07-09,27.364999771118164
|
||
|
|
CMCSA,2014-07-10,27.18000030517578
|
||
|
|
CMCSA,2014-07-11,27.274999618530273
|
||
|
|
CMCSA,2014-07-14,27.524999618530273
|
||
|
|
CMCSA,2014-07-15,27.44499969482422
|
||
|
|
CMCSA,2014-07-16,27.524999618530273
|
||
|
|
CMCSA,2014-07-17,27.100000381469727
|
||
|
|
CMCSA,2014-07-18,27.270000457763672
|
||
|
|
CMCSA,2014-07-21,26.90999984741211
|
||
|
|
CMCSA,2014-07-22,27.315000534057617
|
||
|
|
CMCSA,2014-07-23,27.354999542236328
|
||
|
|
CMCSA,2014-07-24,27.565000534057617
|
||
|
|
CMCSA,2014-07-25,27.19499969482422
|
||
|
|
CMCSA,2014-07-28,27.364999771118164
|
||
|
|
CMCSA,2014-07-29,27.4950008392334
|
||
|
|
CMCSA,2014-07-30,27.704999923706055
|
||
|
|
CMCSA,2014-07-31,26.864999771118164
|
||
|
|
CMCSA,2014-08-01,26.69499969482422
|
||
|
|
CMCSA,2014-08-04,26.924999237060547
|
||
|
|
CMCSA,2014-08-05,26.59000015258789
|
||
|
|
CMCSA,2014-08-06,26.450000762939453
|
||
|
|
CMCSA,2014-08-07,26.34000015258789
|
||
|
|
CMCSA,2014-08-08,26.75
|
||
|
|
CMCSA,2014-08-11,26.875
|
||
|
|
CMCSA,2014-08-12,26.899999618530273
|
||
|
|
CMCSA,2014-08-13,27.05500030517578
|
||
|
|
CMCSA,2014-08-14,27.184999465942383
|
||
|
|
CMCSA,2014-08-15,27.315000534057617
|
||
|
|
CMCSA,2014-08-18,27.364999771118164
|
||
|
|
CMCSA,2014-08-19,27.25
|
||
|
|
CMCSA,2014-08-20,27.31999969482422
|
||
|
|
CMCSA,2014-08-21,27.219999313354492
|
||
|
|
CMCSA,2014-08-22,27.09000015258789
|
||
|
|
CMCSA,2014-08-25,27.325000762939453
|
||
|
|
CMCSA,2014-08-26,27.280000686645508
|
||
|
|
CMCSA,2014-08-27,27.280000686645508
|
||
|
|
CMCSA,2014-08-28,27.260000228881836
|
||
|
|
CMCSA,2014-08-29,27.360000610351562
|
||
|
|
CMCSA,2014-09-02,27.389999389648438
|
||
|
|
CMCSA,2014-09-03,27.434999465942383
|
||
|
|
CMCSA,2014-09-04,27.440000534057617
|
||
|
|
CMCSA,2014-09-05,27.850000381469727
|
||
|
|
CMCSA,2014-09-08,27.940000534057617
|
||
|
|
CMCSA,2014-09-09,28.30500030517578
|
||
|
|
CMCSA,2014-09-10,28.454999923706055
|
||
|
|
CMCSA,2014-09-11,28.489999771118164
|
||
|
|
CMCSA,2014-09-12,28.540000915527344
|
||
|
|
CMCSA,2014-09-15,28.510000228881836
|
||
|
|
CMCSA,2014-09-16,28.614999771118164
|
||
|
|
CMCSA,2014-09-17,28.545000076293945
|
||
|
|
CMCSA,2014-09-18,28.424999237060547
|
||
|
|
CMCSA,2014-09-19,28.3700008392334
|
||
|
|
CMCSA,2014-09-22,27.93000030517578
|
||
|
|
CMCSA,2014-09-23,27.485000610351562
|
||
|
|
CMCSA,2014-09-24,27.43000030517578
|
||
|
|
CMCSA,2014-09-25,26.969999313354492
|
||
|
|
CMCSA,2014-09-26,27.1200008392334
|
||
|
|
CMCSA,2014-09-29,27.079999923706055
|
||
|
|
CMCSA,2014-09-30,26.889999389648438
|
||
|
|
CMCSA,2014-10-01,26.46500015258789
|
||
|
|
CMCSA,2014-10-02,26.420000076293945
|
||
|
|
CMCSA,2014-10-03,26.825000762939453
|
||
|
|
CMCSA,2014-10-06,26.69499969482422
|
||
|
|
CMCSA,2014-10-07,26.610000610351562
|
||
|
|
CMCSA,2014-10-08,27.385000228881836
|
||
|
|
CMCSA,2014-10-09,26.65999984741211
|
||
|
|
CMCSA,2014-10-10,26.309999465942383
|
||
|
|
CMCSA,2014-10-13,25.81999969482422
|
||
|
|
CMCSA,2014-10-14,25.735000610351562
|
||
|
|
CMCSA,2014-10-15,25.424999237060547
|
||
|
|
CMCSA,2014-10-16,24.795000076293945
|
||
|
|
CMCSA,2014-10-17,25.34000015258789
|
||
|
|
CMCSA,2014-10-20,25.649999618530273
|
||
|
|
CMCSA,2014-10-21,26.094999313354492
|
||
|
|
CMCSA,2014-10-22,25.7450008392334
|
||
|
|
CMCSA,2014-10-23,26.610000610351562
|
||
|
|
CMCSA,2014-10-24,27.1299991607666
|
||
|
|
CMCSA,2014-10-27,27.024999618530273
|
||
|
|
CMCSA,2014-10-28,27.364999771118164
|
||
|
|
CMCSA,2014-10-29,27.450000762939453
|
||
|
|
CMCSA,2014-10-30,27.174999237060547
|
||
|
|
CMCSA,2014-10-31,27.674999237060547
|
||
|
|
CMCSA,2014-11-03,27.799999237060547
|
||
|
|
CMCSA,2014-11-04,27.315000534057617
|
||
|
|
CMCSA,2014-11-05,27.545000076293945
|
||
|
|
CMCSA,2014-11-06,27.690000534057617
|
||
|
|
CMCSA,2014-11-07,27.575000762939453
|
||
|
|
CMCSA,2014-11-10,26.475000381469727
|
||
|
|
CMCSA,2014-11-11,26.479999542236328
|
||
|
|
CMCSA,2014-11-12,26.799999237060547
|
||
|
|
CMCSA,2014-11-13,27.149999618530273
|
||
|
|
CMCSA,2014-11-14,27.049999237060547
|
||
|
|
CMCSA,2014-11-17,27.075000762939453
|
||
|
|
CMCSA,2014-11-18,27.209999084472656
|
||
|
|
CMCSA,2014-11-19,27.190000534057617
|
||
|
|
CMCSA,2014-11-20,27.190000534057617
|
||
|
|
CMCSA,2014-11-21,27.040000915527344
|
||
|
|
CMCSA,2014-11-24,27.510000228881836
|
||
|
|
CMCSA,2014-11-25,28.309999465942383
|
||
|
|
CMCSA,2014-11-26,28.43000030517578
|
||
|
|
CMCSA,2014-11-28,28.520000457763672
|
||
|
|
CMCSA,2014-12-01,28.299999237060547
|
||
|
|
CMCSA,2014-12-02,28.510000228881836
|
||
|
|
CMCSA,2014-12-03,28.56999969482422
|
||
|
|
CMCSA,2014-12-04,28.190000534057617
|
||
|
|
CMCSA,2014-12-05,28.170000076293945
|
||
|
|
CMCSA,2014-12-08,28.18000030517578
|
||
|
|
CMCSA,2014-12-09,28.094999313354492
|
||
|
|
CMCSA,2014-12-10,27.78499984741211
|
||
|
|
CMCSA,2014-12-11,27.950000762939453
|
||
|
|
CMCSA,2014-12-12,27.674999237060547
|
||
|
|
CMCSA,2014-12-15,27.469999313354492
|
||
|
|
CMCSA,2014-12-16,27.405000686645508
|
||
|
|
CMCSA,2014-12-17,27.670000076293945
|
||
|
|
CMCSA,2014-12-18,28.145000457763672
|
||
|
|
CMCSA,2014-12-19,28.584999084472656
|
||
|
|
CMCSA,2014-12-22,28.610000610351562
|
||
|
|
CMCSA,2014-12-23,28.950000762939453
|
||
|
|
CMCSA,2014-12-24,29.03499984741211
|
||
|
|
CMCSA,2014-12-26,29.19499969482422
|
||
|
|
CMCSA,2014-12-29,29.440000534057617
|
||
|
|
CMCSA,2014-12-30,29.434999465942383
|
||
|
|
CMCSA,2014-12-31,29.0049991607666
|
||
|
|
CMCSA,2015-01-02,28.674999237060547
|
||
|
|
CMCSA,2015-01-05,27.979999542236328
|
||
|
|
CMCSA,2015-01-06,27.614999771118164
|
||
|
|
CMCSA,2015-01-07,27.59000015258789
|
||
|
|
CMCSA,2015-01-08,28.190000534057617
|
||
|
|
CMCSA,2015-01-09,28.145000457763672
|
||
|
|
CMCSA,2015-01-12,28.084999084472656
|
||
|
|
CMCSA,2015-01-13,28.420000076293945
|
||
|
|
CMCSA,2015-01-14,27.90999984741211
|
||
|
|
CMCSA,2015-01-15,28.0
|
||
|
|
CMCSA,2015-01-16,28.385000228881836
|
||
|
|
CMCSA,2015-01-20,27.905000686645508
|
||
|
|
CMCSA,2015-01-21,27.885000228881836
|
||
|
|
CMCSA,2015-01-22,28.28499984741211
|
||
|
|
CMCSA,2015-01-23,28.155000686645508
|
||
|
|
CMCSA,2015-01-26,28.344999313354492
|
||
|
|
CMCSA,2015-01-27,28.18000030517578
|
||
|
|
CMCSA,2015-01-28,27.295000076293945
|
||
|
|
CMCSA,2015-01-29,26.934999465942383
|
||
|
|
CMCSA,2015-01-30,26.575000762939453
|
||
|
|
CMCSA,2015-02-02,26.905000686645508
|
||
|
|
CMCSA,2015-02-03,27.704999923706055
|
||
|
|
CMCSA,2015-02-04,28.450000762939453
|
||
|
|
CMCSA,2015-02-05,28.485000610351562
|
||
|
|
CMCSA,2015-02-06,28.459999084472656
|
||
|
|
CMCSA,2015-02-09,28.545000076293945
|
||
|
|
CMCSA,2015-02-10,28.704999923706055
|
||
|
|
CMCSA,2015-02-11,28.889999389648438
|
||
|
|
CMCSA,2015-02-12,29.190000534057617
|
||
|
|
CMCSA,2015-02-13,29.735000610351562
|
||
|
|
CMCSA,2015-02-17,29.399999618530273
|
||
|
|
CMCSA,2015-02-18,29.110000610351562
|
||
|
|
CMCSA,2015-02-19,28.924999237060547
|
||
|
|
CMCSA,2015-02-20,29.25
|
||
|
|
CMCSA,2015-02-23,29.104999542236328
|
||
|
|
CMCSA,2015-02-24,29.584999084472656
|
||
|
|
CMCSA,2015-02-25,29.809999465942383
|
||
|
|
CMCSA,2015-02-26,29.575000762939453
|
||
|
|
CMCSA,2015-02-27,29.690000534057617
|
||
|
|
CMCSA,2015-03-02,29.934999465942383
|
||
|
|
CMCSA,2015-03-03,29.979999542236328
|
||
|
|
CMCSA,2015-03-04,30.21500015258789
|
||
|
|
CMCSA,2015-03-05,30.165000915527344
|
||
|
|
CMCSA,2015-03-06,30.184999465942383
|
||
|
|
CMCSA,2015-03-09,30.28499984741211
|
||
|
|
CMCSA,2015-03-10,29.350000381469727
|
||
|
|
CMCSA,2015-03-11,29.030000686645508
|
||
|
|
CMCSA,2015-03-12,29.665000915527344
|
||
|
|
CMCSA,2015-03-13,29.524999618530273
|
||
|
|
CMCSA,2015-03-16,29.875
|
||
|
|
CMCSA,2015-03-17,29.565000534057617
|
||
|
|
CMCSA,2015-03-18,29.4950008392334
|
||
|
|
CMCSA,2015-03-19,29.375
|
||
|
|
CMCSA,2015-03-20,29.725000381469727
|
||
|
|
CMCSA,2015-03-23,29.559999465942383
|
||
|
|
CMCSA,2015-03-24,28.78499984741211
|
||
|
|
CMCSA,2015-03-25,28.264999389648438
|
||
|
|
CMCSA,2015-03-26,27.954999923706055
|
||
|
|
CMCSA,2015-03-27,27.969999313354492
|
||
|
|
CMCSA,2015-03-30,28.30500030517578
|
||
|
|
CMCSA,2015-03-31,28.235000610351562
|
||
|
|
CMCSA,2015-04-01,28.530000686645508
|
||
|
|
CMCSA,2015-04-02,28.969999313354492
|
||
|
|
CMCSA,2015-04-06,29.104999542236328
|
||
|
|
CMCSA,2015-04-07,29.15999984741211
|
||
|
|
CMCSA,2015-04-08,29.59000015258789
|
||
|
|
CMCSA,2015-04-09,29.795000076293945
|
||
|
|
CMCSA,2015-04-10,29.905000686645508
|
||
|
|
CMCSA,2015-04-13,29.389999389648438
|
||
|
|
CMCSA,2015-04-14,29.489999771118164
|
||
|
|
CMCSA,2015-04-15,29.954999923706055
|
||
|
|
CMCSA,2015-04-16,29.834999084472656
|
||
|
|
CMCSA,2015-04-17,29.209999084472656
|
||
|
|
CMCSA,2015-04-20,29.235000610351562
|
||
|
|
CMCSA,2015-04-21,29.420000076293945
|
||
|
|
CMCSA,2015-04-22,29.3799991607666
|
||
|
|
CMCSA,2015-04-23,29.614999771118164
|
||
|
|
CMCSA,2015-04-24,29.81999969482422
|
||
|
|
CMCSA,2015-04-27,29.440000534057617
|
||
|
|
CMCSA,2015-04-28,29.5
|
||
|
|
CMCSA,2015-04-29,29.170000076293945
|
||
|
|
CMCSA,2015-04-30,28.8799991607666
|
||
|
|
CMCSA,2015-05-01,29.204999923706055
|
||
|
|
CMCSA,2015-05-04,29.389999389648438
|
||
|
|
CMCSA,2015-05-05,28.989999771118164
|
||
|
|
CMCSA,2015-05-06,28.829999923706055
|
||
|
|
CMCSA,2015-05-07,28.959999084472656
|
||
|
|
CMCSA,2015-05-08,29.204999923706055
|
||
|
|
CMCSA,2015-05-11,28.885000228881836
|
||
|
|
CMCSA,2015-05-12,28.665000915527344
|
||
|
|
CMCSA,2015-05-13,28.139999389648438
|
||
|
|
CMCSA,2015-05-14,28.270000457763672
|
||
|
|
CMCSA,2015-05-15,28.31999969482422
|
||
|
|
CMCSA,2015-05-18,28.485000610351562
|
||
|
|
CMCSA,2015-05-19,28.614999771118164
|
||
|
|
CMCSA,2015-05-20,28.78499984741211
|
||
|
|
CMCSA,2015-05-21,28.770000457763672
|
||
|
|
CMCSA,2015-05-22,28.934999465942383
|
||
|
|
CMCSA,2015-05-26,29.295000076293945
|
||
|
|
CMCSA,2015-05-27,29.670000076293945
|
||
|
|
CMCSA,2015-05-28,29.514999389648438
|
||
|
|
CMCSA,2015-05-29,29.229999542236328
|
||
|
|
CMCSA,2015-06-01,29.389999389648438
|
||
|
|
CMCSA,2015-06-02,29.40999984741211
|
||
|
|
CMCSA,2015-06-03,29.65999984741211
|
||
|
|
CMCSA,2015-06-04,29.475000381469727
|
||
|
|
CMCSA,2015-06-05,29.344999313354492
|
||
|
|
CMCSA,2015-06-08,28.934999465942383
|
||
|
|
CMCSA,2015-06-09,28.924999237060547
|
||
|
|
CMCSA,2015-06-10,29.114999771118164
|
||
|
|
CMCSA,2015-06-11,29.3799991607666
|
||
|
|
CMCSA,2015-06-12,29.1299991607666
|
||
|
|
CMCSA,2015-06-15,29.170000076293945
|
||
|
|
CMCSA,2015-06-16,29.440000534057617
|
||
|
|
CMCSA,2015-06-17,29.809999465942383
|
||
|
|
CMCSA,2015-06-18,30.239999771118164
|
||
|
|
CMCSA,2015-06-19,30.2549991607666
|
||
|
|
CMCSA,2015-06-22,30.485000610351562
|
||
|
|
CMCSA,2015-06-23,30.3799991607666
|
||
|
|
CMCSA,2015-06-24,30.18000030517578
|
||
|
|
CMCSA,2015-06-25,30.440000534057617
|
||
|
|
CMCSA,2015-06-26,30.635000228881836
|
||
|
|
CMCSA,2015-06-29,29.989999771118164
|
||
|
|
CMCSA,2015-06-30,30.06999969482422
|
||
|
|
CMCSA,2015-07-01,31.125
|
||
|
|
CMCSA,2015-07-02,31.170000076293945
|
||
|
|
CMCSA,2015-07-06,31.05500030517578
|
||
|
|
CMCSA,2015-07-07,31.2549991607666
|
||
|
|
CMCSA,2015-07-08,30.844999313354492
|
||
|
|
CMCSA,2015-07-09,31.0049991607666
|
||
|
|
CMCSA,2015-07-10,31.594999313354492
|
||
|
|
CMCSA,2015-07-13,31.860000610351562
|
||
|
|
CMCSA,2015-07-14,31.6200008392334
|
||
|
|
CMCSA,2015-07-15,31.875
|
||
|
|
CMCSA,2015-07-16,32.15999984741211
|
||
|
|
CMCSA,2015-07-17,32.1349983215332
|
||
|
|
CMCSA,2015-07-20,32.15999984741211
|
||
|
|
CMCSA,2015-07-21,32.1349983215332
|
||
|
|
CMCSA,2015-07-22,32.25
|
||
|
|
CMCSA,2015-07-23,31.235000610351562
|
||
|
|
CMCSA,2015-07-24,31.084999084472656
|
||
|
|
CMCSA,2015-07-27,30.55500030517578
|
||
|
|
CMCSA,2015-07-28,31.204999923706055
|
||
|
|
CMCSA,2015-07-29,31.239999771118164
|
||
|
|
CMCSA,2015-07-30,31.18000030517578
|
||
|
|
CMCSA,2015-07-31,31.204999923706055
|
||
|
|
CMCSA,2015-08-03,31.604999542236328
|
||
|
|
CMCSA,2015-08-04,31.3700008392334
|
||
|
|
CMCSA,2015-08-05,29.905000686645508
|
||
|
|
CMCSA,2015-08-06,29.3799991607666
|
||
|
|
CMCSA,2015-08-07,29.40999984741211
|
||
|
|
CMCSA,2015-08-10,29.725000381469727
|
||
|
|
CMCSA,2015-08-11,29.395000457763672
|
||
|
|
CMCSA,2015-08-12,29.704999923706055
|
||
|
|
CMCSA,2015-08-13,29.81999969482422
|
||
|
|
CMCSA,2015-08-14,29.440000534057617
|
||
|
|
CMCSA,2015-08-17,30.204999923706055
|
||
|
|
CMCSA,2015-08-18,29.844999313354492
|
||
|
|
CMCSA,2015-08-19,29.959999084472656
|
||
|
|
CMCSA,2015-08-20,29.184999465942383
|
||
|
|
CMCSA,2015-08-21,28.389999389648438
|
||
|
|
CMCSA,2015-08-24,27.204999923706055
|
||
|
|
CMCSA,2015-08-25,26.924999237060547
|
||
|
|
CMCSA,2015-08-26,27.700000762939453
|
||
|
|
CMCSA,2015-08-27,28.385000228881836
|
||
|
|
CMCSA,2015-08-28,28.389999389648438
|
||
|
|
CMCSA,2015-08-31,28.165000915527344
|
||
|
|
CMCSA,2015-09-01,27.510000228881836
|
||
|
|
CMCSA,2015-09-02,27.940000534057617
|
||
|
|
CMCSA,2015-09-03,28.104999542236328
|
||
|
|
CMCSA,2015-09-04,27.889999389648438
|
||
|
|
CMCSA,2015-09-08,28.55500030517578
|
||
|
|
CMCSA,2015-09-09,28.334999084472656
|
||
|
|
CMCSA,2015-09-10,28.270000457763672
|
||
|
|
CMCSA,2015-09-11,28.204999923706055
|
||
|
|
CMCSA,2015-09-14,28.125
|
||
|
|
CMCSA,2015-09-15,28.56999969482422
|
||
|
|
CMCSA,2015-09-16,28.8700008392334
|
||
|
|
CMCSA,2015-09-17,29.229999542236328
|
||
|
|
CMCSA,2015-09-18,28.709999084472656
|
||
|
|
CMCSA,2015-09-21,28.94499969482422
|
||
|
|
CMCSA,2015-09-22,28.854999542236328
|
||
|
|
CMCSA,2015-09-23,28.684999465942383
|
||
|
|
CMCSA,2015-09-24,28.40999984741211
|
||
|
|
CMCSA,2015-09-25,28.270000457763672
|
||
|
|
CMCSA,2015-09-28,27.405000686645508
|
||
|
|
CMCSA,2015-09-29,27.56999969482422
|
||
|
|
CMCSA,2015-09-30,28.440000534057617
|
||
|
|
CMCSA,2015-10-01,28.704999923706055
|
||
|
|
CMCSA,2015-10-02,29.360000610351562
|
||
|
|
CMCSA,2015-10-05,29.809999465942383
|
||
|
|
CMCSA,2015-10-06,29.485000610351562
|
||
|
|
CMCSA,2015-10-07,29.850000381469727
|
||
|
|
CMCSA,2015-10-08,30.489999771118164
|
||
|
|
CMCSA,2015-10-09,30.2450008392334
|
||
|
|
CMCSA,2015-10-12,30.135000228881836
|
||
|
|
CMCSA,2015-10-13,30.079999923706055
|
||
|
|
CMCSA,2015-10-14,29.969999313354492
|
||
|
|
CMCSA,2015-10-15,30.5049991607666
|
||
|
|
CMCSA,2015-10-16,30.65999984741211
|
||
|
|
CMCSA,2015-10-19,30.780000686645508
|
||
|
|
CMCSA,2015-10-20,30.774999618530273
|
||
|
|
CMCSA,2015-10-21,30.55500030517578
|
||
|
|
CMCSA,2015-10-22,30.850000381469727
|
||
|
|
CMCSA,2015-10-23,30.989999771118164
|
||
|
|
CMCSA,2015-10-26,31.09000015258789
|
||
|
|
CMCSA,2015-10-27,30.770000457763672
|
||
|
|
CMCSA,2015-10-28,30.969999313354492
|
||
|
|
CMCSA,2015-10-29,31.530000686645508
|
||
|
|
CMCSA,2015-10-30,31.309999465942383
|
||
|
|
CMCSA,2015-11-02,31.3700008392334
|
||
|
|
CMCSA,2015-11-03,31.280000686645508
|
||
|
|
CMCSA,2015-11-04,30.729999542236328
|
||
|
|
CMCSA,2015-11-05,30.905000686645508
|
||
|
|
CMCSA,2015-11-06,30.80500030517578
|
||
|
|
CMCSA,2015-11-09,30.674999237060547
|
||
|
|
CMCSA,2015-11-10,30.78499984741211
|
||
|
|
CMCSA,2015-11-11,30.774999618530273
|
||
|
|
CMCSA,2015-11-12,30.7450008392334
|
||
|
|
CMCSA,2015-11-13,30.114999771118164
|
||
|
|
CMCSA,2015-11-16,30.674999237060547
|
||
|
|
CMCSA,2015-11-17,30.565000534057617
|
||
|
|
CMCSA,2015-11-18,31.280000686645508
|
||
|
|
CMCSA,2015-11-19,31.309999465942383
|
||
|
|
CMCSA,2015-11-20,31.450000762939453
|
||
|
|
CMCSA,2015-11-23,31.065000534057617
|
||
|
|
CMCSA,2015-11-24,30.829999923706055
|
||
|
|
CMCSA,2015-11-25,30.700000762939453
|
||
|
|
CMCSA,2015-11-27,30.795000076293945
|
||
|
|
CMCSA,2015-11-30,30.43000030517578
|
||
|
|
CMCSA,2015-12-01,30.875
|
||
|
|
CMCSA,2015-12-02,30.239999771118164
|
||
|
|
CMCSA,2015-12-03,29.809999465942383
|
||
|
|
CMCSA,2015-12-04,30.375
|
||
|
|
CMCSA,2015-12-07,30.184999465942383
|
||
|
|
CMCSA,2015-12-08,29.770000457763672
|
||
|
|
CMCSA,2015-12-09,29.295000076293945
|
||
|
|
CMCSA,2015-12-10,29.834999084472656
|
||
|
|
CMCSA,2015-12-11,28.985000610351562
|
||
|
|
CMCSA,2015-12-14,28.684999465942383
|
||
|
|
CMCSA,2015-12-15,28.875
|
||
|
|
CMCSA,2015-12-16,29.350000381469727
|
||
|
|
CMCSA,2015-12-17,28.704999923706055
|
||
|
|
CMCSA,2015-12-18,28.200000762939453
|
||
|
|
CMCSA,2015-12-21,28.229999542236328
|
||
|
|
CMCSA,2015-12-22,28.44499969482422
|
||
|
|
CMCSA,2015-12-23,28.584999084472656
|
||
|
|
CMCSA,2015-12-24,28.649999618530273
|
||
|
|
CMCSA,2015-12-28,28.594999313354492
|
||
|
|
CMCSA,2015-12-29,28.780000686645508
|
||
|
|
CMCSA,2015-12-30,28.354999542236328
|
||
|
|
CMCSA,2015-12-31,28.21500015258789
|
||
|
|
CMCSA,2016-01-04,27.81999969482422
|
||
|
|
CMCSA,2016-01-05,27.825000762939453
|
||
|
|
CMCSA,2016-01-06,27.610000610351562
|
||
|
|
CMCSA,2016-01-07,27.30500030517578
|
||
|
|
CMCSA,2016-01-08,27.334999084472656
|
||
|
|
CMCSA,2016-01-11,27.360000610351562
|
||
|
|
CMCSA,2016-01-12,27.434999465942383
|
||
|
|
CMCSA,2016-01-13,26.774999618530273
|
||
|
|
CMCSA,2016-01-14,27.524999618530273
|
||
|
|
CMCSA,2016-01-15,26.94499969482422
|
||
|
|
CMCSA,2016-01-19,27.125
|
||
|
|
CMCSA,2016-01-20,26.80500030517578
|
||
|
|
CMCSA,2016-01-21,27.15999984741211
|
||
|
|
CMCSA,2016-01-22,27.665000915527344
|
||
|
|
CMCSA,2016-01-25,27.104999542236328
|
||
|
|
CMCSA,2016-01-26,27.420000076293945
|
||
|
|
CMCSA,2016-01-27,27.059999465942383
|
||
|
|
CMCSA,2016-01-28,27.05500030517578
|
||
|
|
CMCSA,2016-01-29,27.854999542236328
|
||
|
|
CMCSA,2016-02-01,27.905000686645508
|
||
|
|
CMCSA,2016-02-02,27.295000076293945
|
||
|
|
CMCSA,2016-02-03,28.920000076293945
|
||
|
|
CMCSA,2016-02-04,29.104999542236328
|
||
|
|
CMCSA,2016-02-05,29.704999923706055
|
||
|
|
CMCSA,2016-02-08,29.700000762939453
|
||
|
|
CMCSA,2016-02-09,29.104999542236328
|
||
|
|
CMCSA,2016-02-10,27.905000686645508
|
||
|
|
CMCSA,2016-02-11,28.020000457763672
|
||
|
|
CMCSA,2016-02-12,28.389999389648438
|
||
|
|
CMCSA,2016-02-16,28.739999771118164
|
||
|
|
CMCSA,2016-02-17,28.850000381469727
|
||
|
|
CMCSA,2016-02-18,28.65999984741211
|
||
|
|
CMCSA,2016-02-19,28.8799991607666
|
||
|
|
CMCSA,2016-02-22,29.075000762939453
|
||
|
|
CMCSA,2016-02-23,28.770000457763672
|
||
|
|
CMCSA,2016-02-24,29.200000762939453
|
||
|
|
CMCSA,2016-02-25,29.264999389648438
|
||
|
|
CMCSA,2016-02-26,28.954999923706055
|
||
|
|
CMCSA,2016-02-29,28.864999771118164
|
||
|
|
CMCSA,2016-03-01,29.610000610351562
|
||
|
|
CMCSA,2016-03-02,29.684999465942383
|
||
|
|
CMCSA,2016-03-03,29.959999084472656
|
||
|
|
CMCSA,2016-03-04,29.8700008392334
|
||
|
|
CMCSA,2016-03-07,29.479999542236328
|
||
|
|
CMCSA,2016-03-08,29.145000457763672
|
||
|
|
CMCSA,2016-03-09,29.389999389648438
|
||
|
|
CMCSA,2016-03-10,29.184999465942383
|
||
|
|
CMCSA,2016-03-11,29.579999923706055
|
||
|
|
CMCSA,2016-03-14,29.614999771118164
|
||
|
|
CMCSA,2016-03-15,29.700000762939453
|
||
|
|
CMCSA,2016-03-16,29.954999923706055
|
||
|
|
CMCSA,2016-03-17,30.375
|
||
|
|
CMCSA,2016-03-18,29.8799991607666
|
||
|
|
CMCSA,2016-03-21,29.920000076293945
|
||
|
|
CMCSA,2016-03-22,29.934999465942383
|
||
|
|
CMCSA,2016-03-23,29.625
|
||
|
|
CMCSA,2016-03-24,30.0049991607666
|
||
|
|
CMCSA,2016-03-28,30.045000076293945
|
||
|
|
CMCSA,2016-03-29,30.375
|
||
|
|
CMCSA,2016-03-30,30.399999618530273
|
||
|
|
CMCSA,2016-03-31,30.540000915527344
|
||
|
|
CMCSA,2016-04-01,30.934999465942383
|
||
|
|
CMCSA,2016-04-04,30.71500015258789
|
||
|
|
CMCSA,2016-04-05,30.565000534057617
|
||
|
|
CMCSA,2016-04-06,31.100000381469727
|
||
|
|
CMCSA,2016-04-07,30.700000762939453
|
||
|
|
CMCSA,2016-04-08,30.799999237060547
|
||
|
|
CMCSA,2016-04-11,30.719999313354492
|
||
|
|
CMCSA,2016-04-12,30.860000610351562
|
||
|
|
CMCSA,2016-04-13,30.975000381469727
|
||
|
|
CMCSA,2016-04-14,30.920000076293945
|
||
|
|
CMCSA,2016-04-15,30.985000610351562
|
||
|
|
CMCSA,2016-04-18,31.239999771118164
|
||
|
|
CMCSA,2016-04-19,31.139999389648438
|
||
|
|
CMCSA,2016-04-20,30.729999542236328
|
||
|
|
CMCSA,2016-04-21,30.469999313354492
|
||
|
|
CMCSA,2016-04-22,30.549999237060547
|
||
|
|
CMCSA,2016-04-25,30.5
|
||
|
|
CMCSA,2016-04-26,30.524999618530273
|
||
|
|
CMCSA,2016-04-27,30.649999618530273
|
||
|
|
CMCSA,2016-04-28,30.575000762939453
|
||
|
|
CMCSA,2016-04-29,30.3799991607666
|
||
|
|
CMCSA,2016-05-02,30.614999771118164
|
||
|
|
CMCSA,2016-05-03,30.475000381469727
|
||
|
|
CMCSA,2016-05-04,30.44499969482422
|
||
|
|
CMCSA,2016-05-05,30.524999618530273
|
||
|
|
CMCSA,2016-05-06,30.709999084472656
|
||
|
|
CMCSA,2016-05-09,30.709999084472656
|
||
|
|
CMCSA,2016-05-10,31.31999969482422
|
||
|
|
CMCSA,2016-05-11,31.03499984741211
|
||
|
|
CMCSA,2016-05-12,31.1299991607666
|
||
|
|
CMCSA,2016-05-13,30.920000076293945
|
||
|
|
CMCSA,2016-05-16,31.0
|
||
|
|
CMCSA,2016-05-17,30.21500015258789
|
||
|
|
CMCSA,2016-05-18,30.190000534057617
|
||
|
|
CMCSA,2016-05-19,30.125
|
||
|
|
CMCSA,2016-05-20,30.8799991607666
|
||
|
|
CMCSA,2016-05-23,30.905000686645508
|
||
|
|
CMCSA,2016-05-24,31.219999313354492
|
||
|
|
CMCSA,2016-05-25,31.299999237060547
|
||
|
|
CMCSA,2016-05-26,31.145000457763672
|
||
|
|
CMCSA,2016-05-27,31.440000534057617
|
||
|
|
CMCSA,2016-05-31,31.649999618530273
|
||
|
|
CMCSA,2016-06-01,31.864999771118164
|
||
|
|
CMCSA,2016-06-02,31.829999923706055
|
||
|
|
CMCSA,2016-06-03,31.780000686645508
|
||
|
|
CMCSA,2016-06-06,31.700000762939453
|
||
|
|
CMCSA,2016-06-07,31.625
|
||
|
|
CMCSA,2016-06-08,31.610000610351562
|
||
|
|
CMCSA,2016-06-09,31.46500015258789
|
||
|
|
CMCSA,2016-06-10,31.399999618530273
|
||
|
|
CMCSA,2016-06-13,31.19499969482422
|
||
|
|
CMCSA,2016-06-14,31.31999969482422
|
||
|
|
CMCSA,2016-06-15,31.174999237060547
|
||
|
|
CMCSA,2016-06-16,31.549999237060547
|
||
|
|
CMCSA,2016-06-17,31.184999465942383
|
||
|
|
CMCSA,2016-06-20,31.229999542236328
|
||
|
|
CMCSA,2016-06-21,31.270000457763672
|
||
|
|
CMCSA,2016-06-22,31.31999969482422
|
||
|
|
CMCSA,2016-06-23,31.475000381469727
|
||
|
|
CMCSA,2016-06-24,30.825000762939453
|
||
|
|
CMCSA,2016-06-27,31.229999542236328
|
||
|
|
CMCSA,2016-06-28,31.53499984741211
|
||
|
|
CMCSA,2016-06-29,31.969999313354492
|
||
|
|
CMCSA,2016-06-30,32.595001220703125
|
||
|
|
CMCSA,2016-07-01,32.63999938964844
|
||
|
|
CMCSA,2016-07-05,32.505001068115234
|
||
|
|
CMCSA,2016-07-06,32.54999923706055
|
||
|
|
CMCSA,2016-07-07,33.130001068115234
|
||
|
|
CMCSA,2016-07-08,33.55500030517578
|
||
|
|
CMCSA,2016-07-11,33.70500183105469
|
||
|
|
CMCSA,2016-07-12,33.57500076293945
|
||
|
|
CMCSA,2016-07-13,33.415000915527344
|
||
|
|
CMCSA,2016-07-14,33.5099983215332
|
||
|
|
CMCSA,2016-07-15,33.439998626708984
|
||
|
|
CMCSA,2016-07-18,33.43000030517578
|
||
|
|
CMCSA,2016-07-19,33.54499816894531
|
||
|
|
CMCSA,2016-07-20,33.560001373291016
|
||
|
|
CMCSA,2016-07-21,33.5099983215332
|
||
|
|
CMCSA,2016-07-22,33.72999954223633
|
||
|
|
CMCSA,2016-07-25,33.73500061035156
|
||
|
|
CMCSA,2016-07-26,33.59000015258789
|
||
|
|
CMCSA,2016-07-27,33.959999084472656
|
||
|
|
CMCSA,2016-07-28,33.93000030517578
|
||
|
|
CMCSA,2016-07-29,33.625
|
||
|
|
CMCSA,2016-08-01,33.77000045776367
|
||
|
|
CMCSA,2016-08-02,33.45000076293945
|
||
|
|
CMCSA,2016-08-03,33.41999816894531
|
||
|
|
CMCSA,2016-08-04,33.59000015258789
|
||
|
|
CMCSA,2016-08-05,33.69499969482422
|
||
|
|
CMCSA,2016-08-08,33.53499984741211
|
||
|
|
CMCSA,2016-08-09,33.45000076293945
|
||
|
|
CMCSA,2016-08-10,33.61000061035156
|
||
|
|
CMCSA,2016-08-11,33.84000015258789
|
||
|
|
CMCSA,2016-08-12,33.755001068115234
|
||
|
|
CMCSA,2016-08-15,33.7599983215332
|
||
|
|
CMCSA,2016-08-16,33.654998779296875
|
||
|
|
CMCSA,2016-08-17,33.8849983215332
|
||
|
|
CMCSA,2016-08-18,33.70500183105469
|
||
|
|
CMCSA,2016-08-19,33.14500045776367
|
||
|
|
CMCSA,2016-08-22,33.220001220703125
|
||
|
|
CMCSA,2016-08-23,32.83000183105469
|
||
|
|
CMCSA,2016-08-24,32.845001220703125
|
||
|
|
CMCSA,2016-08-25,32.779998779296875
|
||
|
|
CMCSA,2016-08-26,32.755001068115234
|
||
|
|
CMCSA,2016-08-29,32.83000183105469
|
||
|
|
CMCSA,2016-08-30,32.775001525878906
|
||
|
|
CMCSA,2016-08-31,32.630001068115234
|
||
|
|
CMCSA,2016-09-01,32.94499969482422
|
||
|
|
CMCSA,2016-09-02,33.08000183105469
|
||
|
|
CMCSA,2016-09-06,33.16999816894531
|
||
|
|
CMCSA,2016-09-07,33.17499923706055
|
||
|
|
CMCSA,2016-09-08,33.08000183105469
|
||
|
|
CMCSA,2016-09-09,32.55500030517578
|
||
|
|
CMCSA,2016-09-12,32.880001068115234
|
||
|
|
CMCSA,2016-09-13,32.3849983215332
|
||
|
|
CMCSA,2016-09-14,32.584999084472656
|
||
|
|
CMCSA,2016-09-15,33.119998931884766
|
||
|
|
CMCSA,2016-09-16,32.959999084472656
|
||
|
|
CMCSA,2016-09-19,32.92499923706055
|
||
|
|
CMCSA,2016-09-20,33.1150016784668
|
||
|
|
CMCSA,2016-09-21,33.58000183105469
|
||
|
|
CMCSA,2016-09-22,33.650001525878906
|
||
|
|
CMCSA,2016-09-23,33.57500076293945
|
||
|
|
CMCSA,2016-09-26,32.904998779296875
|
||
|
|
CMCSA,2016-09-27,33.084999084472656
|
||
|
|
CMCSA,2016-09-28,33.34000015258789
|
||
|
|
CMCSA,2016-09-29,33.125
|
||
|
|
CMCSA,2016-09-30,33.16999816894531
|
||
|
|
CMCSA,2016-10-03,33.095001220703125
|
||
|
|
CMCSA,2016-10-04,32.915000915527344
|
||
|
|
CMCSA,2016-10-05,32.900001525878906
|
||
|
|
CMCSA,2016-10-06,32.70500183105469
|
||
|
|
CMCSA,2016-10-07,32.68000030517578
|
||
|
|
CMCSA,2016-10-10,32.88999938964844
|
||
|
|
CMCSA,2016-10-11,32.47999954223633
|
||
|
|
CMCSA,2016-10-12,32.619998931884766
|
||
|
|
CMCSA,2016-10-13,32.560001373291016
|
||
|
|
CMCSA,2016-10-14,32.599998474121094
|
||
|
|
CMCSA,2016-10-17,32.5099983215332
|
||
|
|
CMCSA,2016-10-18,32.439998626708984
|
||
|
|
CMCSA,2016-10-19,32.45500183105469
|
||
|
|
CMCSA,2016-10-20,32.17499923706055
|
||
|
|
CMCSA,2016-10-21,32.029998779296875
|
||
|
|
CMCSA,2016-10-24,32.47999954223633
|
||
|
|
CMCSA,2016-10-25,32.2599983215332
|
||
|
|
CMCSA,2016-10-26,31.280000686645508
|
||
|
|
CMCSA,2016-10-27,30.739999771118164
|
||
|
|
CMCSA,2016-10-28,30.940000534057617
|
||
|
|
CMCSA,2016-10-31,30.90999984741211
|
||
|
|
CMCSA,2016-11-01,30.725000381469727
|
||
|
|
CMCSA,2016-11-02,30.735000610351562
|
||
|
|
CMCSA,2016-11-03,30.475000381469727
|
||
|
|
CMCSA,2016-11-04,30.329999923706055
|
||
|
|
CMCSA,2016-11-07,30.7549991607666
|
||
|
|
CMCSA,2016-11-08,31.260000228881836
|
||
|
|
CMCSA,2016-11-09,31.725000381469727
|
||
|
|
CMCSA,2016-11-10,32.54999923706055
|
||
|
|
CMCSA,2016-11-11,33.22999954223633
|
||
|
|
CMCSA,2016-11-14,33.630001068115234
|
||
|
|
CMCSA,2016-11-15,33.4900016784668
|
||
|
|
CMCSA,2016-11-16,33.73500061035156
|
||
|
|
CMCSA,2016-11-17,34.244998931884766
|
||
|
|
CMCSA,2016-11-18,34.16999816894531
|
||
|
|
CMCSA,2016-11-21,34.099998474121094
|
||
|
|
CMCSA,2016-11-22,34.5099983215332
|
||
|
|
CMCSA,2016-11-23,34.47999954223633
|
||
|
|
CMCSA,2016-11-25,34.58000183105469
|
||
|
|
CMCSA,2016-11-28,34.154998779296875
|
||
|
|
CMCSA,2016-11-29,35.06999969482422
|
||
|
|
CMCSA,2016-11-30,34.755001068115234
|
||
|
|
CMCSA,2016-12-01,34.93000030517578
|
||
|
|
CMCSA,2016-12-02,34.38999938964844
|
||
|
|
CMCSA,2016-12-05,34.34000015258789
|
||
|
|
CMCSA,2016-12-06,34.349998474121094
|
||
|
|
CMCSA,2016-12-07,34.665000915527344
|
||
|
|
CMCSA,2016-12-08,34.6150016784668
|
||
|
|
CMCSA,2016-12-09,34.724998474121094
|
||
|
|
CMCSA,2016-12-12,34.5
|
||
|
|
CMCSA,2016-12-13,34.9900016784668
|
||
|
|
CMCSA,2016-12-14,35.0099983215332
|
||
|
|
CMCSA,2016-12-15,34.939998626708984
|
||
|
|
CMCSA,2016-12-16,34.93000030517578
|
||
|
|
CMCSA,2016-12-19,35.07500076293945
|
||
|
|
CMCSA,2016-12-20,35.505001068115234
|
||
|
|
CMCSA,2016-12-21,35.415000915527344
|
||
|
|
CMCSA,2016-12-22,35.5099983215332
|
||
|
|
CMCSA,2016-12-23,35.32500076293945
|
||
|
|
CMCSA,2016-12-27,35.435001373291016
|
||
|
|
CMCSA,2016-12-28,35.224998474121094
|
||
|
|
CMCSA,2016-12-29,35.04499816894531
|
||
|
|
CMCSA,2016-12-30,34.525001525878906
|
||
|
|
CMCSA,2017-01-03,34.525001525878906
|
||
|
|
CMCSA,2017-01-04,34.935001373291016
|
||
|
|
CMCSA,2017-01-05,35.07500076293945
|
||
|
|
CMCSA,2017-01-06,35.1349983215332
|
||
|
|
CMCSA,2017-01-09,35.415000915527344
|
||
|
|
CMCSA,2017-01-10,35.459999084472656
|
||
|
|
CMCSA,2017-01-11,35.85499954223633
|
||
|
|
CMCSA,2017-01-12,35.709999084472656
|
||
|
|
CMCSA,2017-01-13,36.3849983215332
|
||
|
|
CMCSA,2017-01-17,36.279998779296875
|
||
|
|
CMCSA,2017-01-18,36.14500045776367
|
||
|
|
CMCSA,2017-01-19,36.30500030517578
|
||
|
|
CMCSA,2017-01-20,36.78499984741211
|
||
|
|
CMCSA,2017-01-23,36.630001068115234
|
||
|
|
CMCSA,2017-01-24,36.79999923706055
|
||
|
|
CMCSA,2017-01-25,36.720001220703125
|
||
|
|
CMCSA,2017-01-26,37.75
|
||
|
|
CMCSA,2017-01-27,37.974998474121094
|
||
|
|
CMCSA,2017-01-30,37.66999816894531
|
||
|
|
CMCSA,2017-01-31,37.709999084472656
|
||
|
|
CMCSA,2017-02-01,37.80500030517578
|
||
|
|
CMCSA,2017-02-02,37.54499816894531
|
||
|
|
CMCSA,2017-02-03,37.630001068115234
|
||
|
|
CMCSA,2017-02-06,37.27000045776367
|
||
|
|
CMCSA,2017-02-07,37.43000030517578
|
||
|
|
CMCSA,2017-02-08,37.345001220703125
|
||
|
|
CMCSA,2017-02-09,37.51499938964844
|
||
|
|
CMCSA,2017-02-10,37.57500076293945
|
||
|
|
CMCSA,2017-02-13,37.85499954223633
|
||
|
|
CMCSA,2017-02-14,38.04499816894531
|
||
|
|
CMCSA,2017-02-15,38.29999923706055
|
||
|
|
CMCSA,2017-02-16,37.994998931884766
|
||
|
|
CMCSA,2017-02-17,37.65999984741211
|
||
|
|
CMCSA,2017-02-21,37.88999938964844
|
||
|
|
CMCSA,2017-02-22,37.939998626708984
|
||
|
|
CMCSA,2017-02-23,37.650001525878906
|
||
|
|
CMCSA,2017-02-24,37.88999938964844
|
||
|
|
CMCSA,2017-02-27,37.529998779296875
|
||
|
|
CMCSA,2017-02-28,37.41999816894531
|
||
|
|
CMCSA,2017-03-01,37.59000015258789
|
||
|
|
CMCSA,2017-03-02,37.45000076293945
|
||
|
|
CMCSA,2017-03-03,37.220001220703125
|
||
|
|
CMCSA,2017-03-06,37.439998626708984
|
||
|
|
CMCSA,2017-03-07,37.41999816894531
|
||
|
|
CMCSA,2017-03-08,37.11000061035156
|
||
|
|
CMCSA,2017-03-09,37.380001068115234
|
||
|
|
CMCSA,2017-03-10,37.31999969482422
|
||
|
|
CMCSA,2017-03-13,37.29999923706055
|
||
|
|
CMCSA,2017-03-14,37.40999984741211
|
||
|
|
CMCSA,2017-03-15,37.75
|
||
|
|
CMCSA,2017-03-16,37.68000030517578
|
||
|
|
CMCSA,2017-03-17,37.459999084472656
|
||
|
|
CMCSA,2017-03-20,37.47999954223633
|
||
|
|
CMCSA,2017-03-21,37.06999969482422
|
||
|
|
CMCSA,2017-03-22,37.040000915527344
|
||
|
|
CMCSA,2017-03-23,37.220001220703125
|
||
|
|
CMCSA,2017-03-24,37.380001068115234
|
||
|
|
CMCSA,2017-03-27,37.11000061035156
|
||
|
|
CMCSA,2017-03-28,37.09000015258789
|
||
|
|
CMCSA,2017-03-29,37.220001220703125
|
||
|
|
CMCSA,2017-03-30,37.5099983215332
|
||
|
|
CMCSA,2017-03-31,37.59000015258789
|
||
|
|
CMCSA,2017-04-03,37.560001373291016
|
||
|
|
CMCSA,2017-04-04,37.790000915527344
|
||
|
|
CMCSA,2017-04-05,37.34000015258789
|
||
|
|
CMCSA,2017-04-06,38.130001068115234
|
||
|
|
CMCSA,2017-04-07,38.029998779296875
|
||
|
|
CMCSA,2017-04-10,37.66999816894531
|
||
|
|
CMCSA,2017-04-11,37.22999954223633
|
||
|
|
CMCSA,2017-04-12,37.290000915527344
|
||
|
|
CMCSA,2017-04-13,37.13999938964844
|
||
|
|
CMCSA,2017-04-17,37.20000076293945
|
||
|
|
CMCSA,2017-04-18,37.59000015258789
|
||
|
|
CMCSA,2017-04-19,37.529998779296875
|
||
|
|
CMCSA,2017-04-20,38.0
|
||
|
|
CMCSA,2017-04-21,38.15999984741211
|
||
|
|
CMCSA,2017-04-24,38.0099983215332
|
||
|
|
CMCSA,2017-04-25,38.4900016784668
|
||
|
|
CMCSA,2017-04-26,38.790000915527344
|
||
|
|
CMCSA,2017-04-27,39.59000015258789
|
||
|
|
CMCSA,2017-04-28,39.189998626708984
|
||
|
|
CMCSA,2017-05-01,39.189998626708984
|
||
|
|
CMCSA,2017-05-02,39.34000015258789
|
||
|
|
CMCSA,2017-05-03,38.540000915527344
|
||
|
|
CMCSA,2017-05-04,38.290000915527344
|
||
|
|
CMCSA,2017-05-05,39.0099983215332
|
||
|
|
CMCSA,2017-05-08,39.20000076293945
|
||
|
|
CMCSA,2017-05-09,39.08000183105469
|
||
|
|
CMCSA,2017-05-10,39.099998474121094
|
||
|
|
CMCSA,2017-05-11,39.2599983215332
|
||
|
|
CMCSA,2017-05-12,38.97999954223633
|
||
|
|
CMCSA,2017-05-15,38.970001220703125
|
||
|
|
CMCSA,2017-05-16,38.81999969482422
|
||
|
|
CMCSA,2017-05-17,38.099998474121094
|
||
|
|
CMCSA,2017-05-18,38.66999816894531
|
||
|
|
CMCSA,2017-05-19,38.849998474121094
|
||
|
|
CMCSA,2017-05-22,39.4900016784668
|
||
|
|
CMCSA,2017-05-23,39.779998779296875
|
||
|
|
CMCSA,2017-05-24,40.33000183105469
|
||
|
|
CMCSA,2017-05-25,40.34000015258789
|
||
|
|
CMCSA,2017-05-26,40.90999984741211
|
||
|
|
CMCSA,2017-05-30,41.099998474121094
|
||
|
|
CMCSA,2017-05-31,41.689998626708984
|
||
|
|
CMCSA,2017-06-01,41.65999984741211
|
||
|
|
CMCSA,2017-06-02,41.9900016784668
|
||
|
|
CMCSA,2017-06-05,41.790000915527344
|
||
|
|
CMCSA,2017-06-06,41.720001220703125
|
||
|
|
CMCSA,2017-06-07,41.88999938964844
|
||
|
|
CMCSA,2017-06-08,40.939998626708984
|
||
|
|
CMCSA,2017-06-09,40.689998626708984
|
||
|
|
CMCSA,2017-06-12,40.970001220703125
|
||
|
|
CMCSA,2017-06-13,41.220001220703125
|
||
|
|
CMCSA,2017-06-14,41.09000015258789
|
||
|
|
CMCSA,2017-06-15,41.439998626708984
|
||
|
|
CMCSA,2017-06-16,41.279998779296875
|
||
|
|
CMCSA,2017-06-19,41.79999923706055
|
||
|
|
CMCSA,2017-06-20,40.38999938964844
|
||
|
|
CMCSA,2017-06-21,40.279998779296875
|
||
|
|
CMCSA,2017-06-22,39.939998626708984
|
||
|
|
CMCSA,2017-06-23,39.5
|
||
|
|
CMCSA,2017-06-26,39.59000015258789
|
||
|
|
CMCSA,2017-06-27,39.25
|
||
|
|
CMCSA,2017-06-28,39.86000061035156
|
||
|
|
CMCSA,2017-06-29,38.869998931884766
|
||
|
|
CMCSA,2017-06-30,38.91999816894531
|
||
|
|
CMCSA,2017-07-03,38.36000061035156
|
||
|
|
CMCSA,2017-07-05,38.709999084472656
|
||
|
|
CMCSA,2017-07-06,38.25
|
||
|
|
CMCSA,2017-07-07,38.56999969482422
|
||
|
|
CMCSA,2017-07-10,38.7599983215332
|
||
|
|
CMCSA,2017-07-11,38.77000045776367
|
||
|
|
CMCSA,2017-07-12,39.02000045776367
|
||
|
|
CMCSA,2017-07-13,39.310001373291016
|
||
|
|
CMCSA,2017-07-14,39.20000076293945
|
||
|
|
CMCSA,2017-07-17,39.20000076293945
|
||
|
|
CMCSA,2017-07-18,39.18000030517578
|
||
|
|
CMCSA,2017-07-19,39.34000015258789
|
||
|
|
CMCSA,2017-07-20,39.4900016784668
|
||
|
|
CMCSA,2017-07-21,39.630001068115234
|
||
|
|
CMCSA,2017-07-24,39.470001220703125
|
||
|
|
CMCSA,2017-07-25,39.75
|
||
|
|
CMCSA,2017-07-26,39.349998474121094
|
||
|
|
CMCSA,2017-07-27,39.43000030517578
|
||
|
|
CMCSA,2017-07-28,39.52000045776367
|
||
|
|
CMCSA,2017-07-31,40.45000076293945
|
||
|
|
CMCSA,2017-08-01,40.34000015258789
|
||
|
|
CMCSA,2017-08-02,40.0099983215332
|
||
|
|
CMCSA,2017-08-03,39.70000076293945
|
||
|
|
CMCSA,2017-08-04,39.599998474121094
|
||
|
|
CMCSA,2017-08-07,39.61000061035156
|
||
|
|
CMCSA,2017-08-08,39.91999816894531
|
||
|
|
CMCSA,2017-08-09,40.630001068115234
|
||
|
|
CMCSA,2017-08-10,40.72999954223633
|
||
|
|
CMCSA,2017-08-11,41.11000061035156
|
||
|
|
CMCSA,2017-08-14,41.900001525878906
|
||
|
|
CMCSA,2017-08-15,41.5
|
||
|
|
CMCSA,2017-08-16,41.2400016784668
|
||
|
|
CMCSA,2017-08-17,40.27000045776367
|
||
|
|
CMCSA,2017-08-18,40.52000045776367
|
||
|
|
CMCSA,2017-08-21,40.79999923706055
|
||
|
|
CMCSA,2017-08-22,41.349998474121094
|
||
|
|
CMCSA,2017-08-23,40.650001525878906
|
||
|
|
CMCSA,2017-08-24,40.13999938964844
|
||
|
|
CMCSA,2017-08-25,40.20000076293945
|
||
|
|
CMCSA,2017-08-28,40.34000015258789
|
||
|
|
CMCSA,2017-08-29,40.15999984741211
|
||
|
|
CMCSA,2017-08-30,40.81999969482422
|
||
|
|
CMCSA,2017-08-31,40.61000061035156
|
||
|
|
CMCSA,2017-09-01,41.060001373291016
|
||
|
|
CMCSA,2017-09-05,40.66999816894531
|
||
|
|
CMCSA,2017-09-06,41.16999816894531
|
||
|
|
CMCSA,2017-09-07,38.599998474121094
|
||
|
|
CMCSA,2017-09-08,38.209999084472656
|
||
|
|
CMCSA,2017-09-11,37.83000183105469
|
||
|
|
CMCSA,2017-09-12,37.900001525878906
|
||
|
|
CMCSA,2017-09-13,37.959999084472656
|
||
|
|
CMCSA,2017-09-14,37.599998474121094
|
||
|
|
CMCSA,2017-09-15,36.93000030517578
|
||
|
|
CMCSA,2017-09-18,37.11000061035156
|
||
|
|
CMCSA,2017-09-19,37.29999923706055
|
||
|
|
CMCSA,2017-09-20,37.459999084472656
|
||
|
|
CMCSA,2017-09-21,37.470001220703125
|
||
|
|
CMCSA,2017-09-22,38.099998474121094
|
||
|
|
CMCSA,2017-09-25,37.90999984741211
|
||
|
|
CMCSA,2017-09-26,37.810001373291016
|
||
|
|
CMCSA,2017-09-27,38.529998779296875
|
||
|
|
CMCSA,2017-09-28,37.81999969482422
|
||
|
|
CMCSA,2017-09-29,38.47999954223633
|
||
|
|
CMCSA,2017-10-02,37.970001220703125
|
||
|
|
CMCSA,2017-10-03,38.29999923706055
|
||
|
|
CMCSA,2017-10-04,38.59000015258789
|
||
|
|
CMCSA,2017-10-05,38.349998474121094
|
||
|
|
CMCSA,2017-10-06,38.0099983215332
|
||
|
|
CMCSA,2017-10-09,37.79999923706055
|
||
|
|
CMCSA,2017-10-10,37.689998626708984
|
||
|
|
CMCSA,2017-10-11,37.41999816894531
|
||
|
|
CMCSA,2017-10-12,35.95000076293945
|
||
|
|
CMCSA,2017-10-13,36.0099983215332
|
||
|
|
CMCSA,2017-10-16,36.61000061035156
|
||
|
|
CMCSA,2017-10-17,36.470001220703125
|
||
|
|
CMCSA,2017-10-18,36.20000076293945
|
||
|
|
CMCSA,2017-10-19,36.900001525878906
|
||
|
|
CMCSA,2017-10-20,37.220001220703125
|
||
|
|
CMCSA,2017-10-23,36.54999923706055
|
||
|
|
CMCSA,2017-10-24,36.5
|
||
|
|
CMCSA,2017-10-25,36.83000183105469
|
||
|
|
CMCSA,2017-10-26,36.27000045776367
|
||
|
|
CMCSA,2017-10-27,36.790000915527344
|
||
|
|
CMCSA,2017-10-30,36.5
|
||
|
|
CMCSA,2017-10-31,36.029998779296875
|
||
|
|
CMCSA,2017-11-01,36.08000183105469
|
||
|
|
CMCSA,2017-11-02,35.150001525878906
|
||
|
|
CMCSA,2017-11-03,35.68000030517578
|
||
|
|
CMCSA,2017-11-06,35.540000915527344
|
||
|
|
CMCSA,2017-11-07,36.38999938964844
|
||
|
|
CMCSA,2017-11-08,36.209999084472656
|
||
|
|
CMCSA,2017-11-09,36.560001373291016
|
||
|
|
CMCSA,2017-11-10,36.849998474121094
|
||
|
|
CMCSA,2017-11-13,37.25
|
||
|
|
CMCSA,2017-11-14,36.86000061035156
|
||
|
|
CMCSA,2017-11-15,37.18000030517578
|
||
|
|
CMCSA,2017-11-16,37.06999969482422
|
||
|
|
CMCSA,2017-11-17,36.15999984741211
|
||
|
|
CMCSA,2017-11-20,35.83000183105469
|
||
|
|
CMCSA,2017-11-21,36.41999816894531
|
||
|
|
CMCSA,2017-11-22,36.40999984741211
|
||
|
|
CMCSA,2017-11-24,35.869998931884766
|
||
|
|
CMCSA,2017-11-27,35.54999923706055
|
||
|
|
CMCSA,2017-11-28,36.25
|
||
|
|
CMCSA,2017-11-29,37.189998626708984
|
||
|
|
CMCSA,2017-11-30,37.540000915527344
|
||
|
|
CMCSA,2017-12-01,38.43000030517578
|
||
|
|
CMCSA,2017-12-04,40.31999969482422
|
||
|
|
CMCSA,2017-12-05,39.52000045776367
|
||
|
|
CMCSA,2017-12-06,38.630001068115234
|
||
|
|
CMCSA,2017-12-07,37.88999938964844
|
||
|
|
CMCSA,2017-12-08,37.95000076293945
|
||
|
|
CMCSA,2017-12-11,38.439998626708984
|
||
|
|
CMCSA,2017-12-12,39.5099983215332
|
||
|
|
CMCSA,2017-12-13,38.58000183105469
|
||
|
|
CMCSA,2017-12-14,39.119998931884766
|
||
|
|
CMCSA,2017-12-15,39.709999084472656
|
||
|
|
CMCSA,2017-12-18,39.540000915527344
|
||
|
|
CMCSA,2017-12-19,39.13999938964844
|
||
|
|
CMCSA,2017-12-20,39.380001068115234
|
||
|
|
CMCSA,2017-12-21,40.810001373291016
|
||
|
|
CMCSA,2017-12-22,40.779998779296875
|
||
|
|
CMCSA,2017-12-26,40.81999969482422
|
||
|
|
CMCSA,2017-12-27,40.40999984741211
|
||
|
|
CMCSA,2017-12-28,40.290000915527344
|
||
|
|
CMCSA,2017-12-29,40.04999923706055
|
||
|
|
CMCSA,2018-01-02,41.06999969482422
|
||
|
|
CMCSA,2018-01-03,40.40999984741211
|
||
|
|
CMCSA,2018-01-04,40.66999816894531
|
||
|
|
CMCSA,2018-01-05,41.040000915527344
|
||
|
|
CMCSA,2018-01-08,40.47999954223633
|
||
|
|
CMCSA,2018-01-09,40.61000061035156
|
||
|
|
CMCSA,2018-01-10,41.09000015258789
|
||
|
|
CMCSA,2018-01-11,42.599998474121094
|
||
|
|
CMCSA,2018-01-12,42.439998626708984
|
||
|
|
CMCSA,2018-01-16,41.81999969482422
|
||
|
|
CMCSA,2018-01-17,41.68000030517578
|
||
|
|
CMCSA,2018-01-18,41.849998474121094
|
||
|
|
CMCSA,2018-01-19,42.5
|
||
|
|
CMCSA,2018-01-22,42.88999938964844
|
||
|
|
CMCSA,2018-01-23,42.439998626708984
|
||
|
|
CMCSA,2018-01-24,42.9900016784668
|
||
|
|
CMCSA,2018-01-25,42.13999938964844
|
||
|
|
CMCSA,2018-01-26,42.79999923706055
|
||
|
|
CMCSA,2018-01-29,41.97999954223633
|
||
|
|
CMCSA,2018-01-30,42.34000015258789
|
||
|
|
CMCSA,2018-01-31,42.529998779296875
|
||
|
|
CMCSA,2018-02-01,41.88999938964844
|
||
|
|
CMCSA,2018-02-02,41.11000061035156
|
||
|
|
CMCSA,2018-02-05,39.20000076293945
|
||
|
|
CMCSA,2018-02-06,39.66999816894531
|
||
|
|
CMCSA,2018-02-07,40.150001525878906
|
||
|
|
CMCSA,2018-02-08,38.189998626708984
|
||
|
|
CMCSA,2018-02-09,38.56999969482422
|
||
|
|
CMCSA,2018-02-12,38.540000915527344
|
||
|
|
CMCSA,2018-02-13,38.959999084472656
|
||
|
|
CMCSA,2018-02-14,39.43000030517578
|
||
|
|
CMCSA,2018-02-15,40.08000183105469
|
||
|
|
CMCSA,2018-02-16,39.790000915527344
|
||
|
|
CMCSA,2018-02-20,39.470001220703125
|
||
|
|
CMCSA,2018-02-21,39.0099983215332
|
||
|
|
CMCSA,2018-02-22,38.79999923706055
|
||
|
|
CMCSA,2018-02-23,39.5
|
||
|
|
CMCSA,2018-02-26,39.58000183105469
|
||
|
|
CMCSA,2018-02-27,36.65999984741211
|
||
|
|
CMCSA,2018-02-28,36.209999084472656
|
||
|
|
CMCSA,2018-03-01,36.540000915527344
|
||
|
|
CMCSA,2018-03-02,36.4900016784668
|
||
|
|
CMCSA,2018-03-05,36.779998779296875
|
||
|
|
CMCSA,2018-03-06,36.869998931884766
|
||
|
|
CMCSA,2018-03-07,36.119998931884766
|
||
|
|
CMCSA,2018-03-08,36.880001068115234
|
||
|
|
CMCSA,2018-03-09,37.130001068115234
|
||
|
|
CMCSA,2018-03-12,36.959999084472656
|
||
|
|
CMCSA,2018-03-13,36.43000030517578
|
||
|
|
CMCSA,2018-03-14,36.02000045776367
|
||
|
|
CMCSA,2018-03-15,36.150001525878906
|
||
|
|
CMCSA,2018-03-16,35.83000183105469
|
||
|
|
CMCSA,2018-03-19,35.29999923706055
|
||
|
|
CMCSA,2018-03-20,34.56999969482422
|
||
|
|
CMCSA,2018-03-21,34.4900016784668
|
||
|
|
CMCSA,2018-03-22,33.22999954223633
|
||
|
|
CMCSA,2018-03-23,33.16999816894531
|
||
|
|
CMCSA,2018-03-26,33.540000915527344
|
||
|
|
CMCSA,2018-03-27,32.9900016784668
|
||
|
|
CMCSA,2018-03-28,33.279998779296875
|
||
|
|
CMCSA,2018-03-29,34.16999816894531
|
||
|
|
CMCSA,2018-04-02,33.52000045776367
|
||
|
|
CMCSA,2018-04-03,33.470001220703125
|
||
|
|
CMCSA,2018-04-04,34.310001373291016
|
||
|
|
CMCSA,2018-04-05,34.599998474121094
|
||
|
|
CMCSA,2018-04-06,34.119998931884766
|
||
|
|
CMCSA,2018-04-09,33.95000076293945
|
||
|
|
CMCSA,2018-04-10,33.86000061035156
|
||
|
|
CMCSA,2018-04-11,33.560001373291016
|
||
|
|
CMCSA,2018-04-12,33.130001068115234
|
||
|
|
CMCSA,2018-04-13,33.02000045776367
|
||
|
|
CMCSA,2018-04-16,33.529998779296875
|
||
|
|
CMCSA,2018-04-17,33.27000045776367
|
||
|
|
CMCSA,2018-04-18,33.27000045776367
|
||
|
|
CMCSA,2018-04-19,33.47999954223633
|
||
|
|
CMCSA,2018-04-20,33.209999084472656
|
||
|
|
CMCSA,2018-04-23,33.869998931884766
|
||
|
|
CMCSA,2018-04-24,33.349998474121094
|
||
|
|
CMCSA,2018-04-25,34.2599983215332
|
||
|
|
CMCSA,2018-04-26,33.33000183105469
|
||
|
|
CMCSA,2018-04-27,31.809999465942383
|
||
|
|
CMCSA,2018-04-30,31.389999389648438
|
||
|
|
CMCSA,2018-05-01,32.060001373291016
|
||
|
|
CMCSA,2018-05-02,31.299999237060547
|
||
|
|
CMCSA,2018-05-03,31.010000228881836
|
||
|
|
CMCSA,2018-05-04,31.959999084472656
|
||
|
|
CMCSA,2018-05-07,32.38999938964844
|
||
|
|
CMCSA,2018-05-08,30.59000015258789
|
||
|
|
CMCSA,2018-05-09,30.729999542236328
|
||
|
|
CMCSA,2018-05-10,31.559999465942383
|
||
|
|
CMCSA,2018-05-11,31.899999618530273
|
||
|
|
CMCSA,2018-05-14,32.13999938964844
|
||
|
|
CMCSA,2018-05-15,32.0099983215332
|
||
|
|
CMCSA,2018-05-16,32.54999923706055
|
||
|
|
CMCSA,2018-05-17,32.40999984741211
|
||
|
|
CMCSA,2018-05-18,32.720001220703125
|
||
|
|
CMCSA,2018-05-21,32.34000015258789
|
||
|
|
CMCSA,2018-05-22,32.5099983215332
|
||
|
|
CMCSA,2018-05-23,31.8799991607666
|
||
|
|
CMCSA,2018-05-24,31.6299991607666
|
||
|
|
CMCSA,2018-05-25,31.75
|
||
|
|
CMCSA,2018-05-29,31.510000228881836
|
||
|
|
CMCSA,2018-05-30,31.479999542236328
|
||
|
|
CMCSA,2018-05-31,31.18000030517578
|
||
|
|
CMCSA,2018-06-01,31.260000228881836
|
||
|
|
CMCSA,2018-06-04,31.290000915527344
|
||
|
|
CMCSA,2018-06-05,31.079999923706055
|
||
|
|
CMCSA,2018-06-06,32.27000045776367
|
||
|
|
CMCSA,2018-06-07,32.0
|
||
|
|
CMCSA,2018-06-08,32.08000183105469
|
||
|
|
CMCSA,2018-06-11,32.0
|
||
|
|
CMCSA,2018-06-12,32.380001068115234
|
||
|
|
CMCSA,2018-06-13,32.31999969482422
|
||
|
|
CMCSA,2018-06-14,33.81999969482422
|
||
|
|
CMCSA,2018-06-15,33.880001068115234
|
||
|
|
CMCSA,2018-06-18,32.58000183105469
|
||
|
|
CMCSA,2018-06-19,32.810001373291016
|
||
|
|
CMCSA,2018-06-20,33.38999938964844
|
||
|
|
CMCSA,2018-06-21,32.790000915527344
|
||
|
|
CMCSA,2018-06-22,33.810001373291016
|
||
|
|
CMCSA,2018-06-25,33.119998931884766
|
||
|
|
CMCSA,2018-06-26,32.779998779296875
|
||
|
|
CMCSA,2018-06-27,32.290000915527344
|
||
|
|
CMCSA,2018-06-28,32.630001068115234
|
||
|
|
CMCSA,2018-06-29,32.810001373291016
|
||
|
|
CMCSA,2018-07-02,33.16999816894531
|
||
|
|
CMCSA,2018-07-03,33.09000015258789
|
||
|
|
CMCSA,2018-07-05,33.119998931884766
|
||
|
|
CMCSA,2018-07-06,33.58000183105469
|
||
|
|
CMCSA,2018-07-09,33.560001373291016
|
||
|
|
CMCSA,2018-07-10,33.34000015258789
|
||
|
|
CMCSA,2018-07-11,33.77000045776367
|
||
|
|
CMCSA,2018-07-12,34.54999923706055
|
||
|
|
CMCSA,2018-07-13,34.70000076293945
|
||
|
|
CMCSA,2018-07-16,34.970001220703125
|
||
|
|
CMCSA,2018-07-17,34.27000045776367
|
||
|
|
CMCSA,2018-07-18,34.040000915527344
|
||
|
|
CMCSA,2018-07-19,34.90999984741211
|
||
|
|
CMCSA,2018-07-20,34.29999923706055
|
||
|
|
CMCSA,2018-07-23,34.16999816894531
|
||
|
|
CMCSA,2018-07-24,33.38999938964844
|
||
|
|
CMCSA,2018-07-25,33.41999816894531
|
||
|
|
CMCSA,2018-07-26,34.75
|
||
|
|
CMCSA,2018-07-27,35.08000183105469
|
||
|
|
CMCSA,2018-07-30,35.459999084472656
|
||
|
|
CMCSA,2018-07-31,35.779998779296875
|
||
|
|
CMCSA,2018-08-01,35.400001525878906
|
||
|
|
CMCSA,2018-08-02,34.63999938964844
|
||
|
|
CMCSA,2018-08-03,35.40999984741211
|
||
|
|
CMCSA,2018-08-06,35.31999969482422
|
||
|
|
CMCSA,2018-08-07,35.400001525878906
|
||
|
|
CMCSA,2018-08-08,35.04999923706055
|
||
|
|
CMCSA,2018-08-09,35.4900016784668
|
||
|
|
CMCSA,2018-08-10,35.08000183105469
|
||
|
|
CMCSA,2018-08-13,35.040000915527344
|
||
|
|
CMCSA,2018-08-14,35.38999938964844
|
||
|
|
CMCSA,2018-08-15,34.970001220703125
|
||
|
|
CMCSA,2018-08-16,35.65999984741211
|
||
|
|
CMCSA,2018-08-17,35.599998474121094
|
||
|
|
CMCSA,2018-08-20,35.43000030517578
|
||
|
|
CMCSA,2018-08-21,35.7400016784668
|
||
|
|
CMCSA,2018-08-22,35.47999954223633
|
||
|
|
CMCSA,2018-08-23,35.310001373291016
|
||
|
|
CMCSA,2018-08-24,36.5
|
||
|
|
CMCSA,2018-08-27,36.43000030517578
|
||
|
|
CMCSA,2018-08-28,36.349998474121094
|
||
|
|
CMCSA,2018-08-29,36.75
|
||
|
|
CMCSA,2018-08-30,36.68000030517578
|
||
|
|
CMCSA,2018-08-31,36.9900016784668
|
||
|
|
CMCSA,2018-09-04,36.380001068115234
|
||
|
|
CMCSA,2018-09-05,36.279998779296875
|
||
|
|
CMCSA,2018-09-06,35.91999816894531
|
||
|
|
CMCSA,2018-09-07,36.16999816894531
|
||
|
|
CMCSA,2018-09-10,36.36000061035156
|
||
|
|
CMCSA,2018-09-11,36.29999923706055
|
||
|
|
CMCSA,2018-09-12,36.09000015258789
|
||
|
|
CMCSA,2018-09-13,37.040000915527344
|
||
|
|
CMCSA,2018-09-14,36.959999084472656
|
||
|
|
CMCSA,2018-09-17,36.959999084472656
|
||
|
|
CMCSA,2018-09-18,37.7400016784668
|
||
|
|
CMCSA,2018-09-19,37.31999969482422
|
||
|
|
CMCSA,2018-09-20,37.810001373291016
|
||
|
|
CMCSA,2018-09-21,37.900001525878906
|
||
|
|
CMCSA,2018-09-24,35.630001068115234
|
||
|
|
CMCSA,2018-09-25,35.400001525878906
|
||
|
|
CMCSA,2018-09-26,35.369998931884766
|
||
|
|
CMCSA,2018-09-27,35.220001220703125
|
||
|
|
CMCSA,2018-09-28,35.40999984741211
|
||
|
|
CMCSA,2018-10-01,35.52000045776367
|
||
|
|
CMCSA,2018-10-02,35.70000076293945
|
||
|
|
CMCSA,2018-10-03,35.189998626708984
|
||
|
|
CMCSA,2018-10-04,35.209999084472656
|
||
|
|
CMCSA,2018-10-05,34.560001373291016
|
||
|
|
CMCSA,2018-10-08,35.18000030517578
|
||
|
|
CMCSA,2018-10-09,35.439998626708984
|
||
|
|
CMCSA,2018-10-10,34.279998779296875
|
||
|
|
CMCSA,2018-10-11,33.66999816894531
|
||
|
|
CMCSA,2018-10-12,34.619998931884766
|
||
|
|
CMCSA,2018-10-15,35.09000015258789
|
||
|
|
CMCSA,2018-10-16,36.0
|
||
|
|
CMCSA,2018-10-17,36.400001525878906
|
||
|
|
CMCSA,2018-10-18,35.939998626708984
|
||
|
|
CMCSA,2018-10-19,35.97999954223633
|
||
|
|
CMCSA,2018-10-22,35.75
|
||
|
|
CMCSA,2018-10-23,35.650001525878906
|
||
|
|
CMCSA,2018-10-24,34.119998931884766
|
||
|
|
CMCSA,2018-10-25,35.84000015258789
|
||
|
|
CMCSA,2018-10-26,35.2400016784668
|
||
|
|
CMCSA,2018-10-29,35.9900016784668
|
||
|
|
CMCSA,2018-10-30,37.709999084472656
|
||
|
|
CMCSA,2018-10-31,38.13999938964844
|
||
|
|
CMCSA,2018-11-01,37.95000076293945
|
||
|
|
CMCSA,2018-11-02,37.65999984741211
|
||
|
|
CMCSA,2018-11-05,38.02000045776367
|
||
|
|
CMCSA,2018-11-06,37.72999954223633
|
||
|
|
CMCSA,2018-11-07,38.29999923706055
|
||
|
|
CMCSA,2018-11-08,38.29999923706055
|
||
|
|
CMCSA,2018-11-09,38.34000015258789
|
||
|
|
CMCSA,2018-11-12,38.0
|
||
|
|
CMCSA,2018-11-13,37.720001220703125
|
||
|
|
CMCSA,2018-11-14,38.290000915527344
|
||
|
|
CMCSA,2018-11-15,38.4900016784668
|
||
|
|
CMCSA,2018-11-16,38.59000015258789
|
||
|
|
CMCSA,2018-11-19,38.18000030517578
|
||
|
|
CMCSA,2018-11-20,36.7599983215332
|
||
|
|
CMCSA,2018-11-21,37.5099983215332
|
||
|
|
CMCSA,2018-11-23,37.38999938964844
|
||
|
|
CMCSA,2018-11-26,37.77000045776367
|
||
|
|
CMCSA,2018-11-27,38.36000061035156
|
||
|
|
CMCSA,2018-11-28,39.060001373291016
|
||
|
|
CMCSA,2018-11-29,39.41999816894531
|
||
|
|
CMCSA,2018-11-30,39.0099983215332
|
||
|
|
CMCSA,2018-12-03,39.150001525878906
|
||
|
|
CMCSA,2018-12-04,37.689998626708984
|
||
|
|
CMCSA,2018-12-06,37.880001068115234
|
||
|
|
CMCSA,2018-12-07,37.40999984741211
|
||
|
|
CMCSA,2018-12-10,37.349998474121094
|
||
|
|
CMCSA,2018-12-11,36.84000015258789
|
||
|
|
CMCSA,2018-12-12,36.97999954223633
|
||
|
|
CMCSA,2018-12-13,36.7599983215332
|
||
|
|
CMCSA,2018-12-14,36.34000015258789
|
||
|
|
CMCSA,2018-12-17,36.209999084472656
|
||
|
|
CMCSA,2018-12-18,35.650001525878906
|
||
|
|
CMCSA,2018-12-19,35.189998626708984
|
||
|
|
CMCSA,2018-12-20,34.619998931884766
|
||
|
|
CMCSA,2018-12-21,33.75
|
||
|
|
CMCSA,2018-12-24,33.06999969482422
|
||
|
|
CMCSA,2018-12-26,34.13999938964844
|
||
|
|
CMCSA,2018-12-27,34.470001220703125
|
||
|
|
CMCSA,2018-12-28,34.349998474121094
|
||
|
|
CMCSA,2018-12-31,34.04999923706055
|
||
|
|
CMCSA,2019-01-02,34.369998931884766
|
||
|
|
CMCSA,2019-01-03,34.63999938964844
|
||
|
|
CMCSA,2019-01-04,35.810001373291016
|
||
|
|
CMCSA,2019-01-07,35.43000030517578
|
||
|
|
CMCSA,2019-01-08,35.720001220703125
|
||
|
|
CMCSA,2019-01-09,36.060001373291016
|
||
|
|
CMCSA,2019-01-10,35.81999969482422
|
||
|
|
CMCSA,2019-01-11,35.630001068115234
|
||
|
|
CMCSA,2019-01-14,35.77000045776367
|
||
|
|
CMCSA,2019-01-15,35.83000183105469
|
||
|
|
CMCSA,2019-01-16,35.900001525878906
|
||
|
|
CMCSA,2019-01-17,35.90999984741211
|
||
|
|
CMCSA,2019-01-18,36.209999084472656
|
||
|
|
CMCSA,2019-01-22,34.970001220703125
|
||
|
|
CMCSA,2019-01-23,36.88999938964844
|
||
|
|
CMCSA,2019-01-24,36.2400016784668
|
||
|
|
CMCSA,2019-01-25,35.779998779296875
|
||
|
|
CMCSA,2019-01-28,35.369998931884766
|
||
|
|
CMCSA,2019-01-29,36.08000183105469
|
||
|
|
CMCSA,2019-01-30,35.43000030517578
|
||
|
|
CMCSA,2019-01-31,36.56999969482422
|
||
|
|
CMCSA,2019-02-01,36.790000915527344
|
||
|
|
CMCSA,2019-02-04,36.77000045776367
|
||
|
|
CMCSA,2019-02-05,37.150001525878906
|
||
|
|
CMCSA,2019-02-06,37.16999816894531
|
||
|
|
CMCSA,2019-02-07,37.68000030517578
|
||
|
|
CMCSA,2019-02-08,37.599998474121094
|
||
|
|
CMCSA,2019-02-11,37.0
|
||
|
|
CMCSA,2019-02-12,37.2400016784668
|
||
|
|
CMCSA,2019-02-13,37.029998779296875
|
||
|
|
CMCSA,2019-02-14,37.2599983215332
|
||
|
|
CMCSA,2019-02-15,37.77000045776367
|
||
|
|
CMCSA,2019-02-19,37.54999923706055
|
||
|
|
CMCSA,2019-02-20,37.790000915527344
|
||
|
|
CMCSA,2019-02-21,38.470001220703125
|
||
|
|
CMCSA,2019-02-22,38.61000061035156
|
||
|
|
CMCSA,2019-02-25,38.56999969482422
|
||
|
|
CMCSA,2019-02-26,38.79999923706055
|
||
|
|
CMCSA,2019-02-27,38.529998779296875
|
||
|
|
CMCSA,2019-02-28,38.66999816894531
|
||
|
|
CMCSA,2019-03-01,39.099998474121094
|
||
|
|
CMCSA,2019-03-04,38.72999954223633
|
||
|
|
CMCSA,2019-03-05,38.720001220703125
|
||
|
|
CMCSA,2019-03-06,38.61000061035156
|
||
|
|
CMCSA,2019-03-07,38.380001068115234
|
||
|
|
CMCSA,2019-03-08,38.189998626708984
|
||
|
|
CMCSA,2019-03-11,39.16999816894531
|
||
|
|
CMCSA,2019-03-12,39.4900016784668
|
||
|
|
CMCSA,2019-03-13,39.560001373291016
|
||
|
|
CMCSA,2019-03-14,39.869998931884766
|
||
|
|
CMCSA,2019-03-15,40.470001220703125
|
||
|
|
CMCSA,2019-03-18,39.91999816894531
|
||
|
|
CMCSA,2019-03-19,39.779998779296875
|
||
|
|
CMCSA,2019-03-20,39.470001220703125
|
||
|
|
CMCSA,2019-03-21,40.04999923706055
|
||
|
|
CMCSA,2019-03-22,39.459999084472656
|
||
|
|
CMCSA,2019-03-25,39.18000030517578
|
||
|
|
CMCSA,2019-03-26,39.630001068115234
|
||
|
|
CMCSA,2019-03-27,40.209999084472656
|
||
|
|
CMCSA,2019-03-28,40.41999816894531
|
||
|
|
CMCSA,2019-03-29,39.97999954223633
|
||
|
|
CMCSA,2019-04-01,40.310001373291016
|
||
|
|
CMCSA,2019-04-02,40.02000045776367
|
||
|
|
CMCSA,2019-04-03,40.27000045776367
|
||
|
|
CMCSA,2019-04-04,40.40999984741211
|
||
|
|
CMCSA,2019-04-05,40.41999816894531
|
||
|
|
CMCSA,2019-04-08,40.709999084472656
|
||
|
|
CMCSA,2019-04-09,41.040000915527344
|
||
|
|
CMCSA,2019-04-10,41.08000183105469
|
||
|
|
CMCSA,2019-04-11,41.040000915527344
|
||
|
|
CMCSA,2019-04-12,41.29999923706055
|
||
|
|
CMCSA,2019-04-15,41.779998779296875
|
||
|
|
CMCSA,2019-04-16,41.970001220703125
|
||
|
|
CMCSA,2019-04-17,42.56999969482422
|
||
|
|
CMCSA,2019-04-18,42.43000030517578
|
||
|
|
CMCSA,2019-04-22,42.0
|
||
|
|
CMCSA,2019-04-23,41.9900016784668
|
||
|
|
CMCSA,2019-04-24,41.849998474121094
|
||
|
|
CMCSA,2019-04-25,42.93000030517578
|
||
|
|
CMCSA,2019-04-26,43.08000183105469
|
||
|
|
CMCSA,2019-04-29,43.45000076293945
|
||
|
|
CMCSA,2019-04-30,43.529998779296875
|
||
|
|
CMCSA,2019-05-01,43.41999816894531
|
||
|
|
CMCSA,2019-05-02,42.650001525878906
|
||
|
|
CMCSA,2019-05-03,43.290000915527344
|
||
|
|
CMCSA,2019-05-06,43.29999923706055
|
||
|
|
CMCSA,2019-05-07,42.7599983215332
|
||
|
|
CMCSA,2019-05-08,42.54999923706055
|
||
|
|
CMCSA,2019-05-09,42.91999816894531
|
||
|
|
CMCSA,2019-05-10,43.150001525878906
|
||
|
|
CMCSA,2019-05-13,42.279998779296875
|
||
|
|
CMCSA,2019-05-14,42.90999984741211
|
||
|
|
CMCSA,2019-05-15,42.4900016784668
|
||
|
|
CMCSA,2019-05-16,43.189998626708984
|
||
|
|
CMCSA,2019-05-17,43.540000915527344
|
||
|
|
CMCSA,2019-05-20,42.779998779296875
|
||
|
|
CMCSA,2019-05-21,43.290000915527344
|
||
|
|
CMCSA,2019-05-22,43.29999923706055
|
||
|
|
CMCSA,2019-05-23,42.72999954223633
|
||
|
|
CMCSA,2019-05-24,42.66999816894531
|
||
|
|
CMCSA,2019-05-28,42.470001220703125
|
||
|
|
CMCSA,2019-05-29,41.91999816894531
|
||
|
|
CMCSA,2019-05-30,41.7400016784668
|
||
|
|
CMCSA,2019-05-31,41.0
|
||
|
|
CMCSA,2019-06-03,40.959999084472656
|
||
|
|
CMCSA,2019-06-04,41.400001525878906
|
||
|
|
CMCSA,2019-06-05,41.29999923706055
|
||
|
|
CMCSA,2019-06-06,41.150001525878906
|
||
|
|
CMCSA,2019-06-07,41.47999954223633
|
||
|
|
CMCSA,2019-06-10,41.290000915527344
|
||
|
|
CMCSA,2019-06-11,41.220001220703125
|
||
|
|
CMCSA,2019-06-12,41.45000076293945
|
||
|
|
CMCSA,2019-06-13,41.689998626708984
|
||
|
|
CMCSA,2019-06-14,42.310001373291016
|
||
|
|
CMCSA,2019-06-17,42.560001373291016
|
||
|
|
CMCSA,2019-06-18,43.25
|
||
|
|
CMCSA,2019-06-19,43.13999938964844
|
||
|
|
CMCSA,2019-06-20,43.68000030517578
|
||
|
|
CMCSA,2019-06-21,43.560001373291016
|
||
|
|
CMCSA,2019-06-24,43.599998474121094
|
||
|
|
CMCSA,2019-06-25,42.75
|
||
|
|
CMCSA,2019-06-26,42.11000061035156
|
||
|
|
CMCSA,2019-06-27,42.0
|
||
|
|
CMCSA,2019-06-28,42.279998779296875
|
||
|
|
CMCSA,2019-07-01,42.709999084472656
|
||
|
|
CMCSA,2019-07-02,42.88999938964844
|
||
|
|
CMCSA,2019-07-03,43.31999969482422
|
||
|
|
CMCSA,2019-07-05,43.279998779296875
|
||
|
|
CMCSA,2019-07-08,42.630001068115234
|
||
|
|
CMCSA,2019-07-09,42.97999954223633
|
||
|
|
CMCSA,2019-07-10,43.790000915527344
|
||
|
|
CMCSA,2019-07-11,44.08000183105469
|
||
|
|
CMCSA,2019-07-12,44.63999938964844
|
||
|
|
CMCSA,2019-07-15,44.720001220703125
|
||
|
|
CMCSA,2019-07-16,45.09000015258789
|
||
|
|
CMCSA,2019-07-17,44.43000030517578
|
||
|
|
CMCSA,2019-07-18,44.560001373291016
|
||
|
|
CMCSA,2019-07-19,44.060001373291016
|
||
|
|
CMCSA,2019-07-22,43.849998474121094
|
||
|
|
CMCSA,2019-07-23,44.31999969482422
|
||
|
|
CMCSA,2019-07-24,44.869998931884766
|
||
|
|
CMCSA,2019-07-25,44.61000061035156
|
||
|
|
CMCSA,2019-07-26,44.630001068115234
|
||
|
|
CMCSA,2019-07-29,44.22999954223633
|
||
|
|
CMCSA,2019-07-30,44.08000183105469
|
||
|
|
CMCSA,2019-07-31,43.16999816894531
|
||
|
|
CMCSA,2019-08-01,42.880001068115234
|
||
|
|
CMCSA,2019-08-02,42.650001525878906
|
||
|
|
CMCSA,2019-08-05,41.61000061035156
|
||
|
|
CMCSA,2019-08-06,42.06999969482422
|
||
|
|
CMCSA,2019-08-07,41.72999954223633
|
||
|
|
CMCSA,2019-08-08,42.65999984741211
|
||
|
|
CMCSA,2019-08-09,42.93000030517578
|
||
|
|
CMCSA,2019-08-12,42.459999084472656
|
||
|
|
CMCSA,2019-08-13,43.459999084472656
|
||
|
|
CMCSA,2019-08-14,42.369998931884766
|
||
|
|
CMCSA,2019-08-15,42.349998474121094
|
||
|
|
CMCSA,2019-08-16,43.18000030517578
|
||
|
|
CMCSA,2019-08-19,44.0
|
||
|
|
CMCSA,2019-08-20,43.939998626708984
|
||
|
|
CMCSA,2019-08-21,44.11000061035156
|
||
|
|
CMCSA,2019-08-22,43.77000045776367
|
||
|
|
CMCSA,2019-08-23,42.43000030517578
|
||
|
|
CMCSA,2019-08-26,43.349998474121094
|
||
|
|
CMCSA,2019-08-27,43.599998474121094
|
||
|
|
CMCSA,2019-08-28,43.77000045776367
|
||
|
|
CMCSA,2019-08-29,44.16999816894531
|
||
|
|
CMCSA,2019-08-30,44.2599983215332
|
||
|
|
CMCSA,2019-09-03,43.880001068115234
|
||
|
|
CMCSA,2019-09-04,45.52000045776367
|
||
|
|
CMCSA,2019-09-05,46.40999984741211
|
||
|
|
CMCSA,2019-09-06,46.349998474121094
|
||
|
|
CMCSA,2019-09-09,46.41999816894531
|
||
|
|
CMCSA,2019-09-10,46.45000076293945
|
||
|
|
CMCSA,2019-09-11,46.400001525878906
|
||
|
|
CMCSA,2019-09-12,46.970001220703125
|
||
|
|
CMCSA,2019-09-13,46.880001068115234
|
||
|
|
CMCSA,2019-09-16,46.27000045776367
|
||
|
|
CMCSA,2019-09-17,46.66999816894531
|
||
|
|
CMCSA,2019-09-18,46.939998626708984
|
||
|
|
CMCSA,2019-09-19,46.68000030517578
|
||
|
|
CMCSA,2019-09-20,46.36000061035156
|
||
|
|
CMCSA,2019-09-23,46.220001220703125
|
||
|
|
CMCSA,2019-09-24,45.709999084472656
|
||
|
|
CMCSA,2019-09-25,45.83000183105469
|
||
|
|
CMCSA,2019-09-26,44.900001525878906
|
||
|
|
CMCSA,2019-09-27,44.810001373291016
|
||
|
|
CMCSA,2019-09-30,45.08000183105469
|
||
|
|
CMCSA,2019-10-01,44.52000045776367
|
||
|
|
CMCSA,2019-10-02,44.04999923706055
|
||
|
|
CMCSA,2019-10-03,44.060001373291016
|
||
|
|
CMCSA,2019-10-04,44.709999084472656
|
||
|
|
CMCSA,2019-10-07,44.59000015258789
|
||
|
|
CMCSA,2019-10-08,44.11000061035156
|
||
|
|
CMCSA,2019-10-09,44.380001068115234
|
||
|
|
CMCSA,2019-10-10,44.5
|
||
|
|
CMCSA,2019-10-11,45.54999923706055
|
||
|
|
CMCSA,2019-10-14,45.22999954223633
|
||
|
|
CMCSA,2019-10-15,45.66999816894531
|
||
|
|
CMCSA,2019-10-16,45.599998474121094
|
||
|
|
CMCSA,2019-10-17,45.93000030517578
|
||
|
|
CMCSA,2019-10-18,45.56999969482422
|
||
|
|
CMCSA,2019-10-21,46.08000183105469
|
||
|
|
CMCSA,2019-10-22,45.77000045776367
|
||
|
|
CMCSA,2019-10-23,45.720001220703125
|
||
|
|
CMCSA,2019-10-24,44.84000015258789
|
||
|
|
CMCSA,2019-10-25,45.650001525878906
|
||
|
|
CMCSA,2019-10-28,45.439998626708984
|
||
|
|
CMCSA,2019-10-29,45.349998474121094
|
||
|
|
CMCSA,2019-10-30,44.689998626708984
|
||
|
|
CMCSA,2019-10-31,44.81999969482422
|
||
|
|
CMCSA,2019-11-01,44.75
|
||
|
|
CMCSA,2019-11-04,43.88999938964844
|
||
|
|
CMCSA,2019-11-05,44.279998779296875
|
||
|
|
CMCSA,2019-11-06,44.220001220703125
|
||
|
|
CMCSA,2019-11-07,44.70000076293945
|
||
|
|
CMCSA,2019-11-08,45.189998626708984
|
||
|
|
CMCSA,2019-11-11,45.25
|
||
|
|
CMCSA,2019-11-12,45.22999954223633
|
||
|
|
CMCSA,2019-11-13,45.20000076293945
|
||
|
|
CMCSA,2019-11-14,45.45000076293945
|
||
|
|
CMCSA,2019-11-15,44.560001373291016
|
||
|
|
CMCSA,2019-11-18,44.61000061035156
|
||
|
|
CMCSA,2019-11-19,44.810001373291016
|
||
|
|
CMCSA,2019-11-20,44.220001220703125
|
||
|
|
CMCSA,2019-11-21,44.36000061035156
|
||
|
|
CMCSA,2019-11-22,44.79999923706055
|
||
|
|
CMCSA,2019-11-25,43.349998474121094
|
||
|
|
CMCSA,2019-11-26,43.54999923706055
|
||
|
|
CMCSA,2019-11-27,44.41999816894531
|
||
|
|
CMCSA,2019-11-29,44.150001525878906
|
||
|
|
CMCSA,2019-12-02,43.630001068115234
|
||
|
|
CMCSA,2019-12-03,43.650001525878906
|
||
|
|
CMCSA,2019-12-04,43.5099983215332
|
||
|
|
CMCSA,2019-12-05,44.040000915527344
|
||
|
|
CMCSA,2019-12-06,44.2400016784668
|
||
|
|
CMCSA,2019-12-09,43.88999938964844
|
||
|
|
CMCSA,2019-12-10,42.77000045776367
|
||
|
|
CMCSA,2019-12-11,42.06999969482422
|
||
|
|
CMCSA,2019-12-12,43.0099983215332
|
||
|
|
CMCSA,2019-12-13,43.58000183105469
|
||
|
|
CMCSA,2019-12-16,43.529998779296875
|
||
|
|
CMCSA,2019-12-17,43.38999938964844
|
||
|
|
CMCSA,2019-12-18,43.189998626708984
|
||
|
|
CMCSA,2019-12-19,43.63999938964844
|
||
|
|
CMCSA,2019-12-20,44.09000015258789
|
||
|
|
CMCSA,2019-12-23,44.099998474121094
|
||
|
|
CMCSA,2019-12-24,44.529998779296875
|
||
|
|
CMCSA,2019-12-26,44.970001220703125
|
||
|
|
CMCSA,2019-12-27,45.099998474121094
|
||
|
|
CMCSA,2019-12-30,45.18000030517578
|
||
|
|
CMCSA,2019-12-31,44.970001220703125
|
||
|
|
CMCSA,2020-01-02,45.369998931884766
|
||
|
|
CMCSA,2020-01-03,45.0099983215332
|
||
|
|
CMCSA,2020-01-06,44.66999816894531
|
||
|
|
CMCSA,2020-01-07,44.93000030517578
|
||
|
|
CMCSA,2020-01-08,45.38999938964844
|
||
|
|
CMCSA,2020-01-09,45.5099983215332
|
||
|
|
CMCSA,2020-01-10,44.97999954223633
|
||
|
|
CMCSA,2020-01-13,45.79999923706055
|
||
|
|
CMCSA,2020-01-14,46.029998779296875
|
||
|
|
CMCSA,2020-01-15,46.279998779296875
|
||
|
|
CMCSA,2020-01-16,46.869998931884766
|
||
|
|
CMCSA,2020-01-17,47.5
|
||
|
|
CMCSA,2020-01-21,47.29999923706055
|
||
|
|
CMCSA,2020-01-22,47.439998626708984
|
||
|
|
CMCSA,2020-01-23,45.650001525878906
|
||
|
|
CMCSA,2020-01-24,44.59000015258789
|
||
|
|
CMCSA,2020-01-27,44.0
|
||
|
|
CMCSA,2020-01-28,44.040000915527344
|
||
|
|
CMCSA,2020-01-29,43.31999969482422
|
||
|
|
CMCSA,2020-01-30,44.13999938964844
|
||
|
|
CMCSA,2020-01-31,43.189998626708984
|
||
|
|
CMCSA,2020-02-03,42.65999984741211
|
||
|
|
CMCSA,2020-02-04,44.279998779296875
|
||
|
|
CMCSA,2020-02-05,44.59000015258789
|
||
|
|
CMCSA,2020-02-06,44.599998474121094
|
||
|
|
CMCSA,2020-02-07,44.7400016784668
|
||
|
|
CMCSA,2020-02-10,44.65999984741211
|
||
|
|
CMCSA,2020-02-11,44.790000915527344
|
||
|
|
CMCSA,2020-02-12,46.02000045776367
|
||
|
|
CMCSA,2020-02-13,46.06999969482422
|
||
|
|
CMCSA,2020-02-14,46.09000015258789
|
||
|
|
CMCSA,2020-02-18,46.150001525878906
|
||
|
|
CMCSA,2020-02-19,45.970001220703125
|
||
|
|
CMCSA,2020-02-20,46.02000045776367
|
||
|
|
CMCSA,2020-02-21,45.81999969482422
|
||
|
|
CMCSA,2020-02-24,44.599998474121094
|
||
|
|
CMCSA,2020-02-25,43.16999816894531
|
||
|
|
CMCSA,2020-02-26,42.220001220703125
|
||
|
|
CMCSA,2020-02-27,41.04999923706055
|
||
|
|
CMCSA,2020-02-28,40.43000030517578
|
||
|
|
CMCSA,2020-03-02,42.52000045776367
|
||
|
|
CMCSA,2020-03-03,41.439998626708984
|
||
|
|
CMCSA,2020-03-04,42.5
|
||
|
|
CMCSA,2020-03-05,40.77000045776367
|
||
|
|
CMCSA,2020-03-06,40.369998931884766
|
||
|
|
CMCSA,2020-03-09,37.880001068115234
|
||
|
|
CMCSA,2020-03-10,39.099998474121094
|
||
|
|
CMCSA,2020-03-11,37.90999984741211
|
||
|
|
CMCSA,2020-03-12,34.939998626708984
|
||
|
|
CMCSA,2020-03-13,39.33000183105469
|
||
|
|
CMCSA,2020-03-16,36.040000915527344
|
||
|
|
CMCSA,2020-03-17,38.220001220703125
|
||
|
|
CMCSA,2020-03-18,35.68000030517578
|
||
|
|
CMCSA,2020-03-19,35.939998626708984
|
||
|
|
CMCSA,2020-03-20,33.369998931884766
|
||
|
|
CMCSA,2020-03-23,34.16999816894531
|
||
|
|
CMCSA,2020-03-24,34.63999938964844
|
||
|
|
CMCSA,2020-03-25,33.56999969482422
|
||
|
|
CMCSA,2020-03-26,36.7400016784668
|
||
|
|
CMCSA,2020-03-27,34.56999969482422
|
||
|
|
CMCSA,2020-03-30,35.4900016784668
|
||
|
|
CMCSA,2020-03-31,34.380001068115234
|
||
|
|
CMCSA,2020-04-01,32.41999816894531
|
||
|
|
CMCSA,2020-04-02,34.369998931884766
|
||
|
|
CMCSA,2020-04-03,33.95000076293945
|
||
|
|
CMCSA,2020-04-06,36.22999954223633
|
||
|
|
CMCSA,2020-04-07,36.939998626708984
|
||
|
|
CMCSA,2020-04-08,37.68000030517578
|
||
|
|
CMCSA,2020-04-09,38.0
|
||
|
|
CMCSA,2020-04-13,37.189998626708984
|
||
|
|
CMCSA,2020-04-14,38.52000045776367
|
||
|
|
CMCSA,2020-04-15,37.15999984741211
|
||
|
|
CMCSA,2020-04-16,37.83000183105469
|
||
|
|
CMCSA,2020-04-17,38.08000183105469
|
||
|
|
CMCSA,2020-04-20,37.209999084472656
|
||
|
|
CMCSA,2020-04-21,35.709999084472656
|
||
|
|
CMCSA,2020-04-22,35.72999954223633
|
||
|
|
CMCSA,2020-04-23,36.09000015258789
|
||
|
|
CMCSA,2020-04-24,37.15999984741211
|
||
|
|
CMCSA,2020-04-27,38.209999084472656
|
||
|
|
CMCSA,2020-04-28,38.08000183105469
|
||
|
|
CMCSA,2020-04-29,39.0
|
||
|
|
CMCSA,2020-04-30,37.630001068115234
|
||
|
|
CMCSA,2020-05-01,36.97999954223633
|
||
|
|
CMCSA,2020-05-04,36.220001220703125
|
||
|
|
CMCSA,2020-05-05,36.04999923706055
|
||
|
|
CMCSA,2020-05-06,35.13999938964844
|
||
|
|
CMCSA,2020-05-07,35.58000183105469
|
||
|
|
CMCSA,2020-05-08,36.529998779296875
|
||
|
|
CMCSA,2020-05-11,36.15999984741211
|
||
|
|
CMCSA,2020-05-12,35.349998474121094
|
||
|
|
CMCSA,2020-05-13,34.970001220703125
|
||
|
|
CMCSA,2020-05-14,35.7599983215332
|
||
|
|
CMCSA,2020-05-15,35.91999816894531
|
||
|
|
CMCSA,2020-05-18,38.09000015258789
|
||
|
|
CMCSA,2020-05-19,38.209999084472656
|
||
|
|
CMCSA,2020-05-20,39.16999816894531
|
||
|
|
CMCSA,2020-05-21,38.95000076293945
|
||
|
|
CMCSA,2020-05-22,38.7400016784668
|
||
|
|
CMCSA,2020-05-26,39.52000045776367
|
||
|
|
CMCSA,2020-05-27,39.93000030517578
|
||
|
|
CMCSA,2020-05-28,39.54999923706055
|
||
|
|
CMCSA,2020-05-29,39.599998474121094
|
||
|
|
CMCSA,2020-06-01,40.18000030517578
|
||
|
|
CMCSA,2020-06-02,40.779998779296875
|
||
|
|
CMCSA,2020-06-03,41.29999923706055
|
||
|
|
CMCSA,2020-06-04,41.290000915527344
|
||
|
|
CMCSA,2020-06-05,42.09000015258789
|
||
|
|
CMCSA,2020-06-08,43.119998931884766
|
||
|
|
CMCSA,2020-06-09,42.150001525878906
|
||
|
|
CMCSA,2020-06-10,41.36000061035156
|
||
|
|
CMCSA,2020-06-11,39.25
|
||
|
|
CMCSA,2020-06-12,39.459999084472656
|
||
|
|
CMCSA,2020-06-15,39.83000183105469
|
||
|
|
CMCSA,2020-06-16,39.75
|
||
|
|
CMCSA,2020-06-17,39.220001220703125
|
||
|
|
CMCSA,2020-06-18,39.439998626708984
|
||
|
|
CMCSA,2020-06-19,39.099998474121094
|
||
|
|
CMCSA,2020-06-22,38.439998626708984
|
||
|
|
CMCSA,2020-06-23,39.20000076293945
|
||
|
|
CMCSA,2020-06-24,38.560001373291016
|
||
|
|
CMCSA,2020-06-25,38.56999969482422
|
||
|
|
CMCSA,2020-06-26,38.650001525878906
|
||
|
|
CMCSA,2020-06-29,38.939998626708984
|
||
|
|
CMCSA,2020-06-30,38.97999954223633
|
||
|
|
CMCSA,2020-07-01,39.70000076293945
|
||
|
|
CMCSA,2020-07-02,39.25
|
||
|
|
CMCSA,2020-07-06,40.33000183105469
|
||
|
|
CMCSA,2020-07-07,40.06999969482422
|
||
|
|
CMCSA,2020-07-08,39.7400016784668
|
||
|
|
CMCSA,2020-07-09,39.290000915527344
|
||
|
|
CMCSA,2020-07-10,40.5099983215332
|
||
|
|
CMCSA,2020-07-13,40.540000915527344
|
||
|
|
CMCSA,2020-07-14,41.18000030517578
|
||
|
|
CMCSA,2020-07-15,41.959999084472656
|
||
|
|
CMCSA,2020-07-16,42.13999938964844
|
||
|
|
CMCSA,2020-07-17,42.18000030517578
|
||
|
|
CMCSA,2020-07-20,41.95000076293945
|
||
|
|
CMCSA,2020-07-21,42.56999969482422
|
||
|
|
CMCSA,2020-07-22,42.56999969482422
|
||
|
|
CMCSA,2020-07-23,42.4900016784668
|
||
|
|
CMCSA,2020-07-24,43.349998474121094
|
||
|
|
CMCSA,2020-07-27,43.560001373291016
|
||
|
|
CMCSA,2020-07-28,43.209999084472656
|
||
|
|
CMCSA,2020-07-29,43.900001525878906
|
||
|
|
CMCSA,2020-07-30,43.66999816894531
|
||
|
|
CMCSA,2020-07-31,42.79999923706055
|
||
|
|
CMCSA,2020-08-03,42.880001068115234
|
||
|
|
CMCSA,2020-08-04,43.209999084472656
|
||
|
|
CMCSA,2020-08-05,42.290000915527344
|
||
|
|
CMCSA,2020-08-06,42.869998931884766
|
||
|
|
CMCSA,2020-08-07,42.810001373291016
|
||
|
|
CMCSA,2020-08-10,43.02000045776367
|
||
|
|
CMCSA,2020-08-11,42.9900016784668
|
||
|
|
CMCSA,2020-08-12,43.34000015258789
|
||
|
|
CMCSA,2020-08-13,43.38999938964844
|
||
|
|
CMCSA,2020-08-14,43.77000045776367
|
||
|
|
CMCSA,2020-08-17,43.529998779296875
|
||
|
|
CMCSA,2020-08-18,43.540000915527344
|
||
|
|
CMCSA,2020-08-19,43.31999969482422
|
||
|
|
CMCSA,2020-08-20,43.27000045776367
|
||
|
|
CMCSA,2020-08-21,43.06999969482422
|
||
|
|
CMCSA,2020-08-24,43.79999923706055
|
||
|
|
CMCSA,2020-08-25,43.40999984741211
|
||
|
|
CMCSA,2020-08-26,44.20000076293945
|
||
|
|
CMCSA,2020-08-27,44.540000915527344
|
||
|
|
CMCSA,2020-08-28,44.560001373291016
|
||
|
|
CMCSA,2020-08-31,44.810001373291016
|
||
|
|
CMCSA,2020-09-01,45.04999923706055
|
||
|
|
CMCSA,2020-09-02,45.16999816894531
|
||
|
|
CMCSA,2020-09-03,44.439998626708984
|
||
|
|
CMCSA,2020-09-04,44.43000030517578
|
||
|
|
CMCSA,2020-09-08,43.810001373291016
|
||
|
|
CMCSA,2020-09-09,44.599998474121094
|
||
|
|
CMCSA,2020-09-10,44.02000045776367
|
||
|
|
CMCSA,2020-09-11,44.66999816894531
|
||
|
|
CMCSA,2020-09-14,45.27000045776367
|
||
|
|
CMCSA,2020-09-15,46.459999084472656
|
||
|
|
CMCSA,2020-09-16,46.810001373291016
|
||
|
|
CMCSA,2020-09-17,45.58000183105469
|
||
|
|
CMCSA,2020-09-18,45.2599983215332
|
||
|
|
CMCSA,2020-09-21,44.68000030517578
|
||
|
|
CMCSA,2020-09-22,46.189998626708984
|
||
|
|
CMCSA,2020-09-23,45.36000061035156
|
||
|
|
CMCSA,2020-09-24,45.70000076293945
|
||
|
|
CMCSA,2020-09-25,46.150001525878906
|
||
|
|
CMCSA,2020-09-28,46.7599983215332
|
||
|
|
CMCSA,2020-09-29,46.20000076293945
|
||
|
|
CMCSA,2020-09-30,46.2599983215332
|
||
|
|
CMCSA,2020-10-01,46.439998626708984
|
||
|
|
CMCSA,2020-10-02,45.150001525878906
|
||
|
|
CMCSA,2020-10-05,45.810001373291016
|
||
|
|
CMCSA,2020-10-06,44.5099983215332
|
||
|
|
CMCSA,2020-10-07,44.959999084472656
|
||
|
|
CMCSA,2020-10-08,45.29999923706055
|
||
|
|
CMCSA,2020-10-09,44.849998474121094
|
||
|
|
CMCSA,2020-10-12,45.9900016784668
|
||
|
|
CMCSA,2020-10-13,45.88999938964844
|
||
|
|
CMCSA,2020-10-14,45.279998779296875
|
||
|
|
CMCSA,2020-10-15,45.11000061035156
|
||
|
|
CMCSA,2020-10-16,45.560001373291016
|
||
|
|
CMCSA,2020-10-19,44.33000183105469
|
||
|
|
CMCSA,2020-10-20,44.27000045776367
|
||
|
|
CMCSA,2020-10-21,44.52000045776367
|
||
|
|
CMCSA,2020-10-22,45.11000061035156
|
||
|
|
CMCSA,2020-10-23,45.060001373291016
|
||
|
|
CMCSA,2020-10-26,43.77000045776367
|
||
|
|
CMCSA,2020-10-27,43.439998626708984
|
||
|
|
CMCSA,2020-10-28,41.97999954223633
|
||
|
|
CMCSA,2020-10-29,43.060001373291016
|
||
|
|
CMCSA,2020-10-30,42.2400016784668
|
||
|
|
CMCSA,2020-11-02,41.400001525878906
|
||
|
|
CMCSA,2020-11-03,42.619998931884766
|
||
|
|
CMCSA,2020-11-04,43.70000076293945
|
||
|
|
CMCSA,2020-11-05,44.349998474121094
|
||
|
|
CMCSA,2020-11-06,44.529998779296875
|
||
|
|
CMCSA,2020-11-09,47.18000030517578
|
||
|
|
CMCSA,2020-11-10,47.77000045776367
|
||
|
|
CMCSA,2020-11-11,47.66999816894531
|
||
|
|
CMCSA,2020-11-12,47.97999954223633
|
||
|
|
CMCSA,2020-11-13,49.0
|
||
|
|
CMCSA,2020-11-16,49.540000915527344
|
||
|
|
CMCSA,2020-11-17,49.779998779296875
|
||
|
|
CMCSA,2020-11-18,49.13999938964844
|
||
|
|
CMCSA,2020-11-19,49.47999954223633
|
||
|
|
CMCSA,2020-11-20,49.16999816894531
|
||
|
|
CMCSA,2020-11-23,49.810001373291016
|
||
|
|
CMCSA,2020-11-24,52.34000015258789
|
||
|
|
CMCSA,2020-11-25,51.79999923706055
|
||
|
|
CMCSA,2020-11-27,51.75
|
||
|
|
CMCSA,2020-11-30,50.2400016784668
|
||
|
|
CMCSA,2020-12-01,51.02000045776367
|
||
|
|
CMCSA,2020-12-02,51.04999923706055
|
||
|
|
CMCSA,2020-12-03,51.59000015258789
|
||
|
|
CMCSA,2020-12-04,51.689998626708984
|
||
|
|
CMCSA,2020-12-07,51.93000030517578
|
||
|
|
CMCSA,2020-12-08,51.40999984741211
|
||
|
|
CMCSA,2020-12-09,51.2599983215332
|
||
|
|
CMCSA,2020-12-10,50.47999954223633
|
||
|
|
CMCSA,2020-12-11,50.93000030517578
|
||
|
|
CMCSA,2020-12-14,50.9900016784668
|
||
|
|
CMCSA,2020-12-15,51.5099983215332
|
||
|
|
CMCSA,2020-12-16,51.43000030517578
|
||
|
|
CMCSA,2020-12-17,51.36000061035156
|
||
|
|
CMCSA,2020-12-18,50.900001525878906
|
||
|
|
CMCSA,2020-12-21,50.369998931884766
|
||
|
|
CMCSA,2020-12-22,50.02000045776367
|
||
|
|
CMCSA,2020-12-23,50.040000915527344
|
||
|
|
CMCSA,2020-12-24,50.380001068115234
|
||
|
|
CMCSA,2020-12-28,51.11000061035156
|
||
|
|
CMCSA,2020-12-29,51.54999923706055
|
||
|
|
CMCSA,2020-12-30,51.209999084472656
|
||
|
|
CMCSA,2020-12-31,52.400001525878906
|
||
|
|
CMCSA,2021-01-04,50.5099983215332
|
||
|
|
CMCSA,2021-01-05,49.97999954223633
|
||
|
|
CMCSA,2021-01-06,50.560001373291016
|
||
|
|
CMCSA,2021-01-07,50.65999984741211
|
||
|
|
CMCSA,2021-01-08,51.540000915527344
|
||
|
|
CMCSA,2021-01-11,51.52000045776367
|
||
|
|
CMCSA,2021-01-12,50.0099983215332
|
||
|
|
CMCSA,2021-01-13,50.15999984741211
|
||
|
|
CMCSA,2021-01-14,49.58000183105469
|
||
|
|
CMCSA,2021-01-15,48.689998626708984
|
||
|
|
CMCSA,2021-01-19,48.849998474121094
|
||
|
|
CMCSA,2021-01-20,48.880001068115234
|
||
|
|
CMCSA,2021-01-21,49.130001068115234
|
||
|
|
CMCSA,2021-01-22,48.68000030517578
|
||
|
|
CMCSA,2021-01-25,48.970001220703125
|
||
|
|
CMCSA,2021-01-26,50.09000015258789
|
||
|
|
CMCSA,2021-01-27,48.41999816894531
|
||
|
|
CMCSA,2021-01-28,51.599998474121094
|
||
|
|
CMCSA,2021-01-29,49.56999969482422
|
||
|
|
CMCSA,2021-02-01,50.150001525878906
|
||
|
|
CMCSA,2021-02-02,51.18000030517578
|
||
|
|
CMCSA,2021-02-03,50.470001220703125
|
||
|
|
CMCSA,2021-02-04,51.45000076293945
|
||
|
|
CMCSA,2021-02-05,51.11000061035156
|
||
|
|
CMCSA,2021-02-08,51.849998474121094
|
||
|
|
CMCSA,2021-02-09,52.720001220703125
|
||
|
|
CMCSA,2021-02-10,52.75
|
||
|
|
CMCSA,2021-02-11,53.22999954223633
|
||
|
|
CMCSA,2021-02-12,53.22999954223633
|
||
|
|
CMCSA,2021-02-16,52.84000015258789
|
||
|
|
CMCSA,2021-02-17,52.9900016784668
|
||
|
|
CMCSA,2021-02-18,52.560001373291016
|
||
|
|
CMCSA,2021-02-19,52.099998474121094
|
||
|
|
CMCSA,2021-02-22,52.5
|
||
|
|
CMCSA,2021-02-23,53.34000015258789
|
||
|
|
CMCSA,2021-02-24,53.400001525878906
|
||
|
|
CMCSA,2021-02-25,52.2400016784668
|
||
|
|
CMCSA,2021-02-26,52.720001220703125
|
||
|
|
CMCSA,2021-03-01,54.45000076293945
|
||
|
|
CMCSA,2021-03-02,54.25
|
||
|
|
CMCSA,2021-03-03,53.72999954223633
|
||
|
|
CMCSA,2021-03-04,53.93000030517578
|
||
|
|
CMCSA,2021-03-05,55.09000015258789
|
||
|
|
CMCSA,2021-03-08,55.47999954223633
|
||
|
|
CMCSA,2021-03-09,55.56999969482422
|
||
|
|
CMCSA,2021-03-10,57.209999084472656
|
||
|
|
CMCSA,2021-03-11,56.88999938964844
|
||
|
|
CMCSA,2021-03-12,57.09000015258789
|
||
|
|
CMCSA,2021-03-15,57.529998779296875
|
||
|
|
CMCSA,2021-03-16,58.040000915527344
|
||
|
|
CMCSA,2021-03-17,57.5
|
||
|
|
CMCSA,2021-03-18,55.869998931884766
|
||
|
|
CMCSA,2021-03-19,55.459999084472656
|
||
|
|
CMCSA,2021-03-22,56.369998931884766
|
||
|
|
CMCSA,2021-03-23,56.13999938964844
|
||
|
|
CMCSA,2021-03-24,55.91999816894531
|
||
|
|
CMCSA,2021-03-25,56.29999923706055
|
||
|
|
CMCSA,2021-03-26,55.18000030517578
|
||
|
|
CMCSA,2021-03-29,55.189998626708984
|
||
|
|
CMCSA,2021-03-30,54.97999954223633
|
||
|
|
CMCSA,2021-03-31,54.11000061035156
|
||
|
|
CMCSA,2021-04-01,54.75
|
||
|
|
CMCSA,2021-04-05,54.79999923706055
|
||
|
|
CMCSA,2021-04-06,54.84000015258789
|
||
|
|
CMCSA,2021-04-07,54.599998474121094
|
||
|
|
CMCSA,2021-04-08,54.33000183105469
|
||
|
|
CMCSA,2021-04-09,53.56999969482422
|
||
|
|
CMCSA,2021-04-12,53.31999969482422
|
||
|
|
CMCSA,2021-04-13,53.880001068115234
|
||
|
|
CMCSA,2021-04-14,53.29999923706055
|
||
|
|
CMCSA,2021-04-15,54.13999938964844
|
||
|
|
CMCSA,2021-04-16,55.11000061035156
|
||
|
|
CMCSA,2021-04-19,54.13999938964844
|
||
|
|
CMCSA,2021-04-20,54.15999984741211
|
||
|
|
CMCSA,2021-04-21,54.65999984741211
|
||
|
|
CMCSA,2021-04-22,54.400001525878906
|
||
|
|
CMCSA,2021-04-23,54.38999938964844
|
||
|
|
CMCSA,2021-04-26,54.31999969482422
|
||
|
|
CMCSA,2021-04-27,54.29999923706055
|
||
|
|
CMCSA,2021-04-28,54.099998474121094
|
||
|
|
CMCSA,2021-04-29,56.400001525878906
|
||
|
|
CMCSA,2021-04-30,56.150001525878906
|
||
|
|
CMCSA,2021-05-03,56.56999969482422
|
||
|
|
CMCSA,2021-05-04,56.630001068115234
|
||
|
|
CMCSA,2021-05-05,56.40999984741211
|
||
|
|
CMCSA,2021-05-06,56.97999954223633
|
||
|
|
CMCSA,2021-05-07,58.11000061035156
|
||
|
|
CMCSA,2021-05-10,57.5099983215332
|
||
|
|
CMCSA,2021-05-11,57.5
|
||
|
|
CMCSA,2021-05-12,56.619998931884766
|
||
|
|
CMCSA,2021-05-13,57.38999938964844
|
||
|
|
CMCSA,2021-05-14,58.68000030517578
|
||
|
|
CMCSA,2021-05-17,55.459999084472656
|
||
|
|
CMCSA,2021-05-18,54.95000076293945
|
||
|
|
CMCSA,2021-05-19,54.2400016784668
|
||
|
|
CMCSA,2021-05-20,55.040000915527344
|
||
|
|
CMCSA,2021-05-21,55.08000183105469
|
||
|
|
CMCSA,2021-05-24,55.65999984741211
|
||
|
|
CMCSA,2021-05-25,55.70000076293945
|
||
|
|
CMCSA,2021-05-26,56.849998474121094
|
||
|
|
CMCSA,2021-05-27,57.34000015258789
|
||
|
|
CMCSA,2021-05-28,57.34000015258789
|
||
|
|
CMCSA,2021-06-01,56.95000076293945
|
||
|
|
CMCSA,2021-06-02,56.689998626708984
|
||
|
|
CMCSA,2021-06-03,56.38999938964844
|
||
|
|
CMCSA,2021-06-04,57.0
|
||
|
|
CMCSA,2021-06-07,56.91999816894531
|
||
|
|
CMCSA,2021-06-08,56.43000030517578
|
||
|
|
CMCSA,2021-06-09,56.2599983215332
|
||
|
|
CMCSA,2021-06-10,56.599998474121094
|
||
|
|
CMCSA,2021-06-11,56.880001068115234
|
||
|
|
CMCSA,2021-06-14,57.279998779296875
|
||
|
|
CMCSA,2021-06-15,57.31999969482422
|
||
|
|
CMCSA,2021-06-16,57.119998931884766
|
||
|
|
CMCSA,2021-06-17,57.52000045776367
|
||
|
|
CMCSA,2021-06-18,56.709999084472656
|
||
|
|
CMCSA,2021-06-21,57.279998779296875
|
||
|
|
CMCSA,2021-06-22,57.630001068115234
|
||
|
|
CMCSA,2021-06-23,55.47999954223633
|
||
|
|
CMCSA,2021-06-24,56.060001373291016
|
||
|
|
CMCSA,2021-06-25,56.41999816894531
|
||
|
|
CMCSA,2021-06-28,56.099998474121094
|
||
|
|
CMCSA,2021-06-29,56.540000915527344
|
||
|
|
CMCSA,2021-06-30,57.02000045776367
|
||
|
|
CMCSA,2021-07-01,57.75
|
||
|
|
CMCSA,2021-07-02,58.41999816894531
|
||
|
|
CMCSA,2021-07-06,57.65999984741211
|
||
|
|
CMCSA,2021-07-07,58.16999816894531
|
||
|
|
CMCSA,2021-07-08,58.22999954223633
|
||
|
|
CMCSA,2021-07-09,58.029998779296875
|
||
|
|
CMCSA,2021-07-12,58.2599983215332
|
||
|
|
CMCSA,2021-07-13,57.81999969482422
|
||
|
|
CMCSA,2021-07-14,57.77000045776367
|
||
|
|
CMCSA,2021-07-15,57.95000076293945
|
||
|
|
CMCSA,2021-07-16,57.54999923706055
|
||
|
|
CMCSA,2021-07-19,56.630001068115234
|
||
|
|
CMCSA,2021-07-20,57.08000183105469
|
||
|
|
CMCSA,2021-07-21,57.810001373291016
|
||
|
|
CMCSA,2021-07-22,57.790000915527344
|
||
|
|
CMCSA,2021-07-23,58.36000061035156
|
||
|
|
CMCSA,2021-07-26,58.70000076293945
|
||
|
|
CMCSA,2021-07-27,58.560001373291016
|
||
|
|
CMCSA,2021-07-28,57.97999954223633
|
||
|
|
CMCSA,2021-07-29,58.11000061035156
|
||
|
|
CMCSA,2021-07-30,58.83000183105469
|
||
|
|
CMCSA,2021-08-02,58.470001220703125
|
||
|
|
CMCSA,2021-08-03,58.22999954223633
|
||
|
|
CMCSA,2021-08-04,57.970001220703125
|
||
|
|
CMCSA,2021-08-05,58.34000015258789
|
||
|
|
CMCSA,2021-08-06,58.689998626708984
|
||
|
|
CMCSA,2021-08-09,58.279998779296875
|
||
|
|
CMCSA,2021-08-10,58.45000076293945
|
||
|
|
CMCSA,2021-08-11,59.09000015258789
|
||
|
|
CMCSA,2021-08-12,59.029998779296875
|
||
|
|
CMCSA,2021-08-13,59.31999969482422
|
||
|
|
CMCSA,2021-08-16,59.25
|
||
|
|
CMCSA,2021-08-17,59.470001220703125
|
||
|
|
CMCSA,2021-08-18,59.029998779296875
|
||
|
|
CMCSA,2021-08-19,58.959999084472656
|
||
|
|
CMCSA,2021-08-20,59.40999984741211
|
||
|
|
CMCSA,2021-08-23,59.79999923706055
|
||
|
|
CMCSA,2021-08-24,59.529998779296875
|
||
|
|
CMCSA,2021-08-25,59.47999954223633
|
||
|
|
CMCSA,2021-08-26,59.0
|
||
|
|
CMCSA,2021-08-27,59.400001525878906
|
||
|
|
CMCSA,2021-08-30,59.709999084472656
|
||
|
|
CMCSA,2021-08-31,60.68000030517578
|
||
|
|
CMCSA,2021-09-01,61.13999938964844
|
||
|
|
CMCSA,2021-09-02,61.75
|
||
|
|
CMCSA,2021-09-03,61.720001220703125
|
||
|
|
CMCSA,2021-09-07,60.29999923706055
|
||
|
|
CMCSA,2021-09-08,60.13999938964844
|
||
|
|
CMCSA,2021-09-09,59.560001373291016
|
||
|
|
CMCSA,2021-09-10,59.29999923706055
|
||
|
|
CMCSA,2021-09-13,59.970001220703125
|
||
|
|
CMCSA,2021-09-14,55.59000015258789
|
||
|
|
CMCSA,2021-09-15,57.0
|
||
|
|
CMCSA,2021-09-16,57.279998779296875
|
||
|
|
CMCSA,2021-09-17,57.11000061035156
|
||
|
|
CMCSA,2021-09-20,56.4900016784668
|
||
|
|
CMCSA,2021-09-21,56.060001373291016
|
||
|
|
CMCSA,2021-09-22,56.02000045776367
|
||
|
|
CMCSA,2021-09-23,56.16999816894531
|
||
|
|
CMCSA,2021-09-24,56.2400016784668
|
||
|
|
CMCSA,2021-09-27,56.290000915527344
|
||
|
|
CMCSA,2021-09-28,54.75
|
||
|
|
CMCSA,2021-09-29,55.93000030517578
|
||
|
|
CMCSA,2021-09-30,55.93000030517578
|
||
|
|
CMCSA,2021-10-01,57.209999084472656
|
||
|
|
CMCSA,2021-10-04,56.779998779296875
|
||
|
|
CMCSA,2021-10-05,56.790000915527344
|
||
|
|
CMCSA,2021-10-06,56.900001525878906
|
||
|
|
CMCSA,2021-10-07,57.400001525878906
|
||
|
|
CMCSA,2021-10-08,54.70000076293945
|
||
|
|
CMCSA,2021-10-11,52.220001220703125
|
||
|
|
CMCSA,2021-10-12,52.33000183105469
|
||
|
|
CMCSA,2021-10-13,52.689998626708984
|
||
|
|
CMCSA,2021-10-14,53.9900016784668
|
||
|
|
CMCSA,2021-10-15,54.02000045776367
|
||
|
|
CMCSA,2021-10-18,53.220001220703125
|
||
|
|
CMCSA,2021-10-19,54.2400016784668
|
||
|
|
CMCSA,2021-10-20,54.709999084472656
|
||
|
|
CMCSA,2021-10-21,54.029998779296875
|
||
|
|
CMCSA,2021-10-22,54.220001220703125
|
||
|
|
CMCSA,2021-10-25,54.08000183105469
|
||
|
|
CMCSA,2021-10-26,53.7599983215332
|
||
|
|
CMCSA,2021-10-27,52.439998626708984
|
||
|
|
CMCSA,2021-10-28,51.900001525878906
|
||
|
|
CMCSA,2021-10-29,51.43000030517578
|
||
|
|
CMCSA,2021-11-01,52.2599983215332
|
||
|
|
CMCSA,2021-11-02,52.63999938964844
|
||
|
|
CMCSA,2021-11-03,52.95000076293945
|
||
|
|
CMCSA,2021-11-04,52.72999954223633
|
||
|
|
CMCSA,2021-11-05,53.900001525878906
|
||
|
|
CMCSA,2021-11-08,53.4900016784668
|
||
|
|
CMCSA,2021-11-09,53.75
|
||
|
|
CMCSA,2021-11-10,54.16999816894531
|
||
|
|
CMCSA,2021-11-11,53.65999984741211
|
||
|
|
CMCSA,2021-11-12,53.5
|
||
|
|
CMCSA,2021-11-15,53.380001068115234
|
||
|
|
CMCSA,2021-11-16,53.119998931884766
|
||
|
|
CMCSA,2021-11-17,53.72999954223633
|
||
|
|
CMCSA,2021-11-18,52.779998779296875
|
||
|
|
CMCSA,2021-11-19,51.90999984741211
|
||
|
|
CMCSA,2021-11-22,51.5099983215332
|
||
|
|
CMCSA,2021-11-23,52.040000915527344
|
||
|
|
CMCSA,2021-11-24,51.880001068115234
|
||
|
|
CMCSA,2021-11-26,51.099998474121094
|
||
|
|
CMCSA,2021-11-29,51.529998779296875
|
||
|
|
CMCSA,2021-11-30,49.97999954223633
|
||
|
|
CMCSA,2021-12-01,49.08000183105469
|
||
|
|
CMCSA,2021-12-02,51.5
|
||
|
|
CMCSA,2021-12-03,51.779998779296875
|
||
|
|
CMCSA,2021-12-06,52.349998474121094
|
||
|
|
CMCSA,2021-12-07,49.58000183105469
|
||
|
|
CMCSA,2021-12-08,48.939998626708984
|
||
|
|
CMCSA,2021-12-09,47.810001373291016
|
||
|
|
CMCSA,2021-12-10,48.45000076293945
|
||
|
|
CMCSA,2021-12-13,47.709999084472656
|
||
|
|
CMCSA,2021-12-14,48.7599983215332
|
||
|
|
CMCSA,2021-12-15,48.18000030517578
|
||
|
|
CMCSA,2021-12-16,48.84000015258789
|
||
|
|
CMCSA,2021-12-17,48.75
|
||
|
|
CMCSA,2021-12-20,48.400001525878906
|
||
|
|
CMCSA,2021-12-21,48.86000061035156
|
||
|
|
CMCSA,2021-12-22,49.029998779296875
|
||
|
|
CMCSA,2021-12-23,50.029998779296875
|
||
|
|
CMCSA,2021-12-27,50.470001220703125
|
||
|
|
CMCSA,2021-12-28,50.5099983215332
|
||
|
|
CMCSA,2021-12-29,50.59000015258789
|
||
|
|
CMCSA,2021-12-30,50.59000015258789
|
||
|
|
CMCSA,2021-12-31,50.33000183105469
|
||
|
|
CMCSA,2022-01-03,50.7400016784668
|
||
|
|
CMCSA,2022-01-04,50.189998626708984
|
||
|
|
CMCSA,2022-01-05,50.220001220703125
|
||
|
|
CMCSA,2022-01-06,50.5099983215332
|
||
|
|
CMCSA,2022-01-07,50.04999923706055
|
||
|
|
CMCSA,2022-01-10,50.52000045776367
|
||
|
|
CMCSA,2022-01-11,51.13999938964844
|
||
|
|
CMCSA,2022-01-12,50.95000076293945
|
||
|
|
CMCSA,2022-01-13,51.279998779296875
|
||
|
|
CMCSA,2022-01-14,51.68000030517578
|
||
|
|
CMCSA,2022-01-18,50.18000030517578
|
||
|
|
CMCSA,2022-01-19,50.33000183105469
|
||
|
|
CMCSA,2022-01-20,50.220001220703125
|
||
|
|
CMCSA,2022-01-21,49.72999954223633
|
||
|
|
CMCSA,2022-01-24,50.06999969482422
|
||
|
|
CMCSA,2022-01-25,49.66999816894531
|
||
|
|
CMCSA,2022-01-26,48.459999084472656
|
||
|
|
CMCSA,2022-01-27,48.0099983215332
|
||
|
|
CMCSA,2022-01-28,49.720001220703125
|
||
|
|
CMCSA,2022-01-31,49.9900016784668
|
||
|
|
CMCSA,2022-02-01,49.939998626708984
|
||
|
|
CMCSA,2022-02-02,49.9900016784668
|
||
|
|
CMCSA,2022-02-03,49.63999938964844
|
||
|
|
CMCSA,2022-02-04,49.33000183105469
|
||
|
|
CMCSA,2022-02-07,48.86000061035156
|
||
|
|
CMCSA,2022-02-08,49.209999084472656
|
||
|
|
CMCSA,2022-02-09,49.77000045776367
|
||
|
|
CMCSA,2022-02-10,48.91999816894531
|
||
|
|
CMCSA,2022-02-11,47.619998931884766
|
||
|
|
CMCSA,2022-02-14,47.400001525878906
|
||
|
|
CMCSA,2022-02-15,48.04999923706055
|
||
|
|
CMCSA,2022-02-16,48.09000015258789
|
||
|
|
CMCSA,2022-02-17,46.77000045776367
|
||
|
|
CMCSA,2022-02-18,46.63999938964844
|
||
|
|
CMCSA,2022-02-22,46.939998626708984
|
||
|
|
CMCSA,2022-02-23,45.130001068115234
|
||
|
|
CMCSA,2022-02-24,46.0099983215332
|
||
|
|
CMCSA,2022-02-25,47.06999969482422
|
||
|
|
CMCSA,2022-02-28,46.7599983215332
|
||
|
|
CMCSA,2022-03-01,46.38999938964844
|
||
|
|
CMCSA,2022-03-02,46.380001068115234
|
||
|
|
CMCSA,2022-03-03,47.119998931884766
|
||
|
|
CMCSA,2022-03-04,47.209999084472656
|
||
|
|
CMCSA,2022-03-07,46.29999923706055
|
||
|
|
CMCSA,2022-03-08,46.130001068115234
|
||
|
|
CMCSA,2022-03-09,46.119998931884766
|
||
|
|
CMCSA,2022-03-10,45.38999938964844
|
||
|
|
CMCSA,2022-03-11,45.02000045776367
|
||
|
|
CMCSA,2022-03-14,44.970001220703125
|
||
|
|
CMCSA,2022-03-15,45.540000915527344
|
||
|
|
CMCSA,2022-03-16,46.22999954223633
|
||
|
|
CMCSA,2022-03-17,46.47999954223633
|
||
|
|
CMCSA,2022-03-18,46.90999984741211
|
||
|
|
CMCSA,2022-03-21,46.66999816894531
|
||
|
|
CMCSA,2022-03-22,47.220001220703125
|
||
|
|
CMCSA,2022-03-23,46.52000045776367
|
||
|
|
CMCSA,2022-03-24,46.79999923706055
|
||
|
|
CMCSA,2022-03-25,47.130001068115234
|
||
|
|
CMCSA,2022-03-28,47.529998779296875
|
||
|
|
CMCSA,2022-03-29,47.779998779296875
|
||
|
|
CMCSA,2022-03-30,47.689998626708984
|
||
|
|
CMCSA,2022-03-31,46.81999969482422
|
||
|
|
CMCSA,2022-04-01,47.70000076293945
|
||
|
|
CMCSA,2022-04-04,48.11000061035156
|
||
|
|
CMCSA,2022-04-05,47.869998931884766
|
||
|
|
CMCSA,2022-04-06,47.72999954223633
|
||
|
|
CMCSA,2022-04-07,47.150001525878906
|
||
|
|
CMCSA,2022-04-08,47.41999816894531
|
||
|
|
CMCSA,2022-04-11,47.61000061035156
|
||
|
|
CMCSA,2022-04-12,47.25
|
||
|
|
CMCSA,2022-04-13,47.90999984741211
|
||
|
|
CMCSA,2022-04-14,47.58000183105469
|
||
|
|
CMCSA,2022-04-18,46.86000061035156
|
||
|
|
CMCSA,2022-04-19,48.11000061035156
|
||
|
|
CMCSA,2022-04-20,47.400001525878906
|
||
|
|
CMCSA,2022-04-21,46.939998626708984
|
||
|
|
CMCSA,2022-04-22,45.380001068115234
|
||
|
|
CMCSA,2022-04-25,45.709999084472656
|
||
|
|
CMCSA,2022-04-26,44.56999969482422
|
||
|
|
CMCSA,2022-04-27,44.45000076293945
|
||
|
|
CMCSA,2022-04-28,41.70000076293945
|
||
|
|
CMCSA,2022-04-29,39.7599983215332
|
||
|
|
CMCSA,2022-05-02,40.45000076293945
|
||
|
|
CMCSA,2022-05-03,40.369998931884766
|
||
|
|
CMCSA,2022-05-04,41.619998931884766
|
||
|
|
CMCSA,2022-05-05,40.380001068115234
|
||
|
|
CMCSA,2022-05-06,40.0
|
||
|
|
CMCSA,2022-05-09,39.7599983215332
|
||
|
|
CMCSA,2022-05-10,40.29999923706055
|
||
|
|
CMCSA,2022-05-11,39.84000015258789
|
||
|
|
CMCSA,2022-05-12,41.38999938964844
|
||
|
|
CMCSA,2022-05-13,41.47999954223633
|
||
|
|
CMCSA,2022-05-16,41.869998931884766
|
||
|
|
CMCSA,2022-05-17,42.84000015258789
|
||
|
|
CMCSA,2022-05-18,42.130001068115234
|
||
|
|
CMCSA,2022-05-19,42.02000045776367
|
||
|
|
CMCSA,2022-05-20,42.0099983215332
|
||
|
|
CMCSA,2022-05-23,42.880001068115234
|
||
|
|
CMCSA,2022-05-24,43.06999969482422
|
||
|
|
CMCSA,2022-05-25,43.70000076293945
|
||
|
|
CMCSA,2022-05-26,44.130001068115234
|
||
|
|
CMCSA,2022-05-27,44.15999984741211
|
||
|
|
CMCSA,2022-05-31,44.279998779296875
|
||
|
|
CMCSA,2022-06-01,43.93000030517578
|
||
|
|
CMCSA,2022-06-02,43.79999923706055
|
||
|
|
CMCSA,2022-06-03,42.93000030517578
|
||
|
|
CMCSA,2022-06-06,42.279998779296875
|
||
|
|
CMCSA,2022-06-07,42.630001068115234
|
||
|
|
CMCSA,2022-06-08,42.84000015258789
|
||
|
|
CMCSA,2022-06-09,42.18000030517578
|
||
|
|
CMCSA,2022-06-10,41.630001068115234
|
||
|
|
CMCSA,2022-06-13,40.20000076293945
|
||
|
|
CMCSA,2022-06-14,39.84000015258789
|
||
|
|
CMCSA,2022-06-15,40.130001068115234
|
||
|
|
CMCSA,2022-06-16,37.90999984741211
|
||
|
|
CMCSA,2022-06-17,38.709999084472656
|
||
|
|
CMCSA,2022-06-21,38.47999954223633
|
||
|
|
CMCSA,2022-06-22,38.900001525878906
|
||
|
|
CMCSA,2022-06-23,39.11000061035156
|
||
|
|
CMCSA,2022-06-24,39.56999969482422
|
||
|
|
CMCSA,2022-06-27,39.83000183105469
|
||
|
|
CMCSA,2022-06-28,39.130001068115234
|
||
|
|
CMCSA,2022-06-29,39.33000183105469
|
||
|
|
CMCSA,2022-06-30,39.2400016784668
|
||
|
|
CMCSA,2022-07-01,40.290000915527344
|
||
|
|
CMCSA,2022-07-05,39.83000183105469
|
||
|
|
CMCSA,2022-07-06,39.83000183105469
|
||
|
|
CMCSA,2022-07-07,39.939998626708984
|
||
|
|
CMCSA,2022-07-08,39.959999084472656
|
||
|
|
CMCSA,2022-07-11,39.16999816894531
|
||
|
|
CMCSA,2022-07-12,39.75
|
||
|
|
CMCSA,2022-07-13,39.880001068115234
|
||
|
|
CMCSA,2022-07-14,39.58000183105469
|
||
|
|
CMCSA,2022-07-15,40.900001525878906
|
||
|
|
CMCSA,2022-07-18,40.540000915527344
|
||
|
|
CMCSA,2022-07-19,41.310001373291016
|
||
|
|
CMCSA,2022-07-20,41.81999969482422
|
||
|
|
CMCSA,2022-07-21,42.27000045776367
|
||
|
|
CMCSA,2022-07-22,42.599998474121094
|
||
|
|
CMCSA,2022-07-25,42.470001220703125
|
||
|
|
CMCSA,2022-07-26,42.720001220703125
|
||
|
|
CMCSA,2022-07-27,43.369998931884766
|
||
|
|
CMCSA,2022-07-28,39.40999984741211
|
||
|
|
CMCSA,2022-07-29,37.52000045776367
|
||
|
|
CMCSA,2022-08-01,37.5099983215332
|
||
|
|
CMCSA,2022-08-02,37.68000030517578
|
||
|
|
CMCSA,2022-08-03,38.47999954223633
|
||
|
|
CMCSA,2022-08-04,38.93000030517578
|
||
|
|
CMCSA,2022-08-05,38.27000045776367
|
||
|
|
CMCSA,2022-08-08,38.59000015258789
|
||
|
|
CMCSA,2022-08-09,38.15999984741211
|
||
|
|
CMCSA,2022-08-10,38.959999084472656
|
||
|
|
CMCSA,2022-08-11,39.400001525878906
|
||
|
|
CMCSA,2022-08-12,40.0
|
||
|
|
CMCSA,2022-08-15,40.56999969482422
|
||
|
|
CMCSA,2022-08-16,40.36000061035156
|
||
|
|
CMCSA,2022-08-17,39.2599983215332
|
||
|
|
CMCSA,2022-08-18,38.61000061035156
|
||
|
|
CMCSA,2022-08-19,38.68000030517578
|
||
|
|
CMCSA,2022-08-22,37.619998931884766
|
||
|
|
CMCSA,2022-08-23,37.2400016784668
|
||
|
|
CMCSA,2022-08-24,37.11000061035156
|
||
|
|
CMCSA,2022-08-25,37.599998474121094
|
||
|
|
CMCSA,2022-08-26,36.79999923706055
|
||
|
|
CMCSA,2022-08-29,36.290000915527344
|
||
|
|
CMCSA,2022-08-30,35.720001220703125
|
||
|
|
CMCSA,2022-08-31,36.189998626708984
|
||
|
|
CMCSA,2022-09-01,36.900001525878906
|
||
|
|
CMCSA,2022-09-02,35.7599983215332
|
||
|
|
CMCSA,2022-09-06,34.7400016784668
|
||
|
|
CMCSA,2022-09-07,34.97999954223633
|
||
|
|
CMCSA,2022-09-08,34.369998931884766
|
||
|
|
CMCSA,2022-09-09,35.43000030517578
|
||
|
|
CMCSA,2022-09-12,35.689998626708984
|
||
|
|
CMCSA,2022-09-13,33.459999084472656
|
||
|
|
CMCSA,2022-09-14,34.470001220703125
|
||
|
|
CMCSA,2022-09-15,34.0
|
||
|
|
CMCSA,2022-09-16,34.52000045776367
|
||
|
|
CMCSA,2022-09-19,34.459999084472656
|
||
|
|
CMCSA,2022-09-20,33.84000015258789
|
||
|
|
CMCSA,2022-09-21,32.70000076293945
|
||
|
|
CMCSA,2022-09-22,32.470001220703125
|
||
|
|
CMCSA,2022-09-23,31.84000015258789
|
||
|
|
CMCSA,2022-09-26,30.889999389648438
|
||
|
|
CMCSA,2022-09-27,30.260000228881836
|
||
|
|
CMCSA,2022-09-28,31.15999984741211
|
||
|
|
CMCSA,2022-09-29,30.43000030517578
|
||
|
|
CMCSA,2022-09-30,29.329999923706055
|
||
|
|
CMCSA,2022-10-03,30.6299991607666
|
||
|
|
CMCSA,2022-10-04,30.989999771118164
|
||
|
|
CMCSA,2022-10-05,30.739999771118164
|
||
|
|
CMCSA,2022-10-06,30.049999237060547
|
||
|
|
CMCSA,2022-10-07,29.270000457763672
|
||
|
|
CMCSA,2022-10-10,29.1299991607666
|
||
|
|
CMCSA,2022-10-11,28.68000030517578
|
||
|
|
CMCSA,2022-10-12,28.690000534057617
|
||
|
|
CMCSA,2022-10-13,30.229999542236328
|
||
|
|
CMCSA,2022-10-14,30.049999237060547
|
||
|
|
CMCSA,2022-10-17,30.81999969482422
|
||
|
|
CMCSA,2022-10-18,30.75
|
||
|
|
CMCSA,2022-10-19,30.389999389648438
|
||
|
|
CMCSA,2022-10-20,30.459999084472656
|
||
|
|
CMCSA,2022-10-21,30.479999542236328
|
||
|
|
CMCSA,2022-10-24,31.079999923706055
|
||
|
|
CMCSA,2022-10-25,31.559999465942383
|
||
|
|
CMCSA,2022-10-26,31.5
|
||
|
|
CMCSA,2022-10-27,31.969999313354492
|
||
|
|
CMCSA,2022-10-28,31.950000762939453
|
||
|
|
CMCSA,2022-10-31,31.739999771118164
|
||
|
|
CMCSA,2022-11-01,31.559999465942383
|
||
|
|
CMCSA,2022-11-02,30.90999984741211
|
||
|
|
CMCSA,2022-11-03,30.3799991607666
|
||
|
|
CMCSA,2022-11-04,31.0
|
||
|
|
CMCSA,2022-11-07,31.600000381469727
|
||
|
|
CMCSA,2022-11-08,31.899999618530273
|
||
|
|
CMCSA,2022-11-09,31.389999389648438
|
||
|
|
CMCSA,2022-11-10,32.77000045776367
|
||
|
|
CMCSA,2022-11-11,34.02000045776367
|
||
|
|
CMCSA,2022-11-14,34.130001068115234
|
||
|
|
CMCSA,2022-11-15,34.279998779296875
|
||
|
|
CMCSA,2022-11-16,33.97999954223633
|
||
|
|
CMCSA,2022-11-17,34.2599983215332
|
||
|
|
CMCSA,2022-11-18,34.5
|
||
|
|
CMCSA,2022-11-21,34.349998474121094
|
||
|
|
CMCSA,2022-11-22,35.099998474121094
|
||
|
|
CMCSA,2022-11-23,35.529998779296875
|
||
|
|
CMCSA,2022-11-25,35.650001525878906
|
||
|
|
CMCSA,2022-11-28,35.59000015258789
|
||
|
|
CMCSA,2022-11-29,35.47999954223633
|
||
|
|
CMCSA,2022-11-30,36.63999938964844
|
||
|
|
CMCSA,2022-12-01,36.279998779296875
|
||
|
|
CMCSA,2022-12-02,35.86000061035156
|
||
|
|
CMCSA,2022-12-05,35.150001525878906
|
||
|
|
CMCSA,2022-12-06,34.77000045776367
|
||
|
|
CMCSA,2022-12-07,34.619998931884766
|
||
|
|
CMCSA,2022-12-08,34.970001220703125
|
||
|
|
CMCSA,2022-12-09,35.31999969482422
|
||
|
|
CMCSA,2022-12-12,36.52000045776367
|
||
|
|
CMCSA,2022-12-13,36.709999084472656
|
||
|
|
CMCSA,2022-12-14,35.349998474121094
|
||
|
|
CMCSA,2022-12-15,34.61000061035156
|
||
|
|
CMCSA,2022-12-16,34.4900016784668
|
||
|
|
CMCSA,2022-12-19,33.97999954223633
|
||
|
|
CMCSA,2022-12-20,34.40999984741211
|
||
|
|
CMCSA,2022-12-21,35.08000183105469
|
||
|
|
CMCSA,2022-12-22,34.81999969482422
|
||
|
|
CMCSA,2022-12-23,35.13999938964844
|
||
|
|
CMCSA,2022-12-27,35.0
|
||
|
|
CMCSA,2022-12-28,34.619998931884766
|
||
|
|
CMCSA,2022-12-29,35.04999923706055
|
||
|
|
CMCSA,2022-12-30,34.970001220703125
|
||
|
|
CMCSA,2023-01-03,35.56999969482422
|
||
|
|
CMCSA,2023-01-04,36.59000015258789
|
||
|
|
CMCSA,2023-01-05,36.97999954223633
|
||
|
|
CMCSA,2023-01-06,37.88999938964844
|
||
|
|
CMCSA,2023-01-09,37.54999923706055
|
||
|
|
CMCSA,2023-01-10,37.880001068115234
|
||
|
|
CMCSA,2023-01-11,37.95000076293945
|
||
|
|
CMCSA,2023-01-12,38.689998626708984
|
||
|
|
CMCSA,2023-01-13,38.93000030517578
|
||
|
|
CMCSA,2023-01-17,38.939998626708984
|
||
|
|
CMCSA,2023-01-18,38.279998779296875
|
||
|
|
CMCSA,2023-01-19,38.13999938964844
|
||
|
|
CMCSA,2023-01-20,39.369998931884766
|
||
|
|
CMCSA,2023-01-23,40.2599983215332
|
||
|
|
CMCSA,2023-01-24,39.75
|
||
|
|
CMCSA,2023-01-25,40.099998474121094
|
||
|
|
CMCSA,2023-01-26,40.40999984741211
|
||
|
|
CMCSA,2023-01-27,39.599998474121094
|
||
|
|
CMCSA,2023-01-30,39.2400016784668
|
||
|
|
CMCSA,2023-01-31,39.349998474121094
|
||
|
|
CMCSA,2023-02-01,39.970001220703125
|
||
|
|
CMCSA,2023-02-02,41.11000061035156
|
||
|
|
CMCSA,2023-02-03,39.970001220703125
|
||
|
|
CMCSA,2023-02-06,39.5099983215332
|
||
|
|
CMCSA,2023-02-07,39.66999816894531
|
||
|
|
CMCSA,2023-02-08,38.7599983215332
|
||
|
|
CMCSA,2023-02-09,37.900001525878906
|
||
|
|
CMCSA,2023-02-10,38.36000061035156
|
||
|
|
CMCSA,2023-02-13,39.09000015258789
|
||
|
|
CMCSA,2023-02-14,39.060001373291016
|
||
|
|
CMCSA,2023-02-15,39.41999816894531
|
||
|
|
CMCSA,2023-02-16,39.720001220703125
|
||
|
|
CMCSA,2023-02-17,39.119998931884766
|
||
|
|
CMCSA,2023-02-21,37.84000015258789
|
||
|
|
CMCSA,2023-02-22,38.0099983215332
|
||
|
|
CMCSA,2023-02-23,37.689998626708984
|
||
|
|
CMCSA,2023-02-24,37.0
|
||
|
|
CMCSA,2023-02-27,37.349998474121094
|
||
|
|
CMCSA,2023-02-28,37.16999816894531
|
||
|
|
CMCSA,2023-03-01,36.630001068115234
|
||
|
|
CMCSA,2023-03-02,36.95000076293945
|
||
|
|
CMCSA,2023-03-03,37.22999954223633
|
||
|
|
CMCSA,2023-03-06,37.08000183105469
|
||
|
|
CMCSA,2023-03-07,36.189998626708984
|
||
|
|
CMCSA,2023-03-08,35.900001525878906
|
||
|
|
CMCSA,2023-03-09,35.470001220703125
|
||
|
|
CMCSA,2023-03-10,35.310001373291016
|
||
|
|
CMCSA,2023-03-13,35.5099983215332
|
||
|
|
CMCSA,2023-03-14,35.279998779296875
|
||
|
|
CMCSA,2023-03-15,35.88999938964844
|
||
|
|
CMCSA,2023-03-16,36.2400016784668
|
||
|
|
CMCSA,2023-03-17,36.029998779296875
|
||
|
|
CMCSA,2023-03-20,36.43000030517578
|
||
|
|
CMCSA,2023-03-21,36.9900016784668
|
||
|
|
CMCSA,2023-03-22,36.20000076293945
|
||
|
|
CMCSA,2023-03-23,35.970001220703125
|
||
|
|
CMCSA,2023-03-24,35.91999816894531
|
||
|
|
CMCSA,2023-03-27,36.400001525878906
|
||
|
|
CMCSA,2023-03-28,36.45000076293945
|
||
|
|
CMCSA,2023-03-29,36.95000076293945
|
||
|
|
CMCSA,2023-03-30,37.150001525878906
|
||
|
|
CMCSA,2023-03-31,37.90999984741211
|
||
|
|
CMCSA,2023-04-03,38.0099983215332
|
||
|
|
CMCSA,2023-04-04,37.77000045776367
|
||
|
|
CMCSA,2023-04-05,37.91999816894531
|
||
|
|
CMCSA,2023-04-06,37.689998626708984
|
||
|
|
CMCSA,2023-04-10,38.22999954223633
|
||
|
|
CMCSA,2023-04-11,38.380001068115234
|
||
|
|
CMCSA,2023-04-12,37.63999938964844
|
||
|
|
CMCSA,2023-04-13,38.04999923706055
|
||
|
|
CMCSA,2023-04-14,37.959999084472656
|
||
|
|
CMCSA,2023-04-17,38.09000015258789
|
||
|
|
CMCSA,2023-04-18,38.27000045776367
|
||
|
|
CMCSA,2023-04-19,38.25
|
||
|
|
CMCSA,2023-04-20,37.72999954223633
|
||
|
|
CMCSA,2023-04-21,37.7400016784668
|
||
|
|
CMCSA,2023-04-24,37.209999084472656
|
||
|
|
CMCSA,2023-04-25,36.900001525878906
|
||
|
|
CMCSA,2023-04-26,36.52000045776367
|
||
|
|
CMCSA,2023-04-27,40.27000045776367
|
||
|
|
CMCSA,2023-04-28,41.369998931884766
|
||
|
|
CMCSA,2023-05-01,41.63999938964844
|
||
|
|
CMCSA,2023-05-02,41.20000076293945
|
||
|
|
CMCSA,2023-05-03,40.88999938964844
|
||
|
|
CMCSA,2023-05-04,40.220001220703125
|
||
|
|
CMCSA,2023-05-05,40.43000030517578
|
||
|
|
CMCSA,2023-05-08,40.59000015258789
|
||
|
|
CMCSA,2023-05-09,39.619998931884766
|