12847 lines
421 KiB
Text
12847 lines
421 KiB
Text
|
symbol,date,Closing Price
|
||
|
|
PFE,1972-06-01,0.8153460025787354
|
||
|
|
PFE,1972-06-02,0.8054630160331726
|
||
|
|
PFE,1972-06-05,0.8029929995536804
|
||
|
|
PFE,1972-06-06,0.8202880024909973
|
||
|
|
PFE,1972-06-07,0.8202880024909973
|
||
|
|
PFE,1972-06-08,0.8153460025787354
|
||
|
|
PFE,1972-06-09,0.8202880024909973
|
||
|
|
PFE,1972-06-12,0.8227589726448059
|
||
|
|
PFE,1972-06-13,0.8301709890365601
|
||
|
|
PFE,1972-06-14,0.8301709890365601
|
||
|
|
PFE,1972-06-15,0.8202880024909973
|
||
|
|
PFE,1972-06-16,0.8351119756698608
|
||
|
|
PFE,1972-06-19,0.8449950218200684
|
||
|
|
PFE,1972-06-20,0.8499370217323303
|
||
|
|
PFE,1972-06-21,0.8400539755821228
|
||
|
|
PFE,1972-06-22,0.8425250053405762
|
||
|
|
PFE,1972-06-23,0.8400539755821228
|
||
|
|
PFE,1972-06-26,0.8301709890365601
|
||
|
|
PFE,1972-06-27,0.8301709890365601
|
||
|
|
PFE,1972-06-28,0.8227589726448059
|
||
|
|
PFE,1972-06-29,0.8351119756698608
|
||
|
|
PFE,1972-06-30,0.8375830054283142
|
||
|
|
PFE,1972-07-03,0.8400539755821228
|
||
|
|
PFE,1972-07-05,0.8548780083656311
|
||
|
|
PFE,1972-07-06,0.872173011302948
|
||
|
|
PFE,1972-07-07,0.8845270276069641
|
||
|
|
PFE,1972-07-10,0.8869979977607727
|
||
|
|
PFE,1972-07-11,0.8869979977607727
|
||
|
|
PFE,1972-07-12,0.8894690275192261
|
||
|
|
PFE,1972-07-13,0.8647609949111938
|
||
|
|
PFE,1972-07-14,0.8845270276069641
|
||
|
|
PFE,1972-07-17,0.87711501121521
|
||
|
|
PFE,1972-07-18,0.8672320246696472
|
||
|
|
PFE,1972-07-19,0.872173011302948
|
||
|
|
PFE,1972-07-20,0.8598200082778931
|
||
|
|
PFE,1972-07-21,0.8647609949111938
|
||
|
|
PFE,1972-07-24,0.8449950218200684
|
||
|
|
PFE,1972-07-25,0.8598200082778931
|
||
|
|
PFE,1972-07-26,0.8548780083656311
|
||
|
|
PFE,1972-07-27,0.8499370217323303
|
||
|
|
PFE,1972-07-28,0.8573489785194397
|
||
|
|
PFE,1972-07-31,0.8499370217323303
|
||
|
|
PFE,1972-08-01,0.8672320246696472
|
||
|
|
PFE,1972-08-02,0.8795859813690186
|
||
|
|
PFE,1972-08-03,0.8672320246696472
|
||
|
|
PFE,1972-08-04,0.872173011302948
|
||
|
|
PFE,1972-08-07,0.8746439814567566
|
||
|
|
PFE,1972-08-08,0.8746439814567566
|
||
|
|
PFE,1972-08-09,0.87711501121521
|
||
|
|
PFE,1972-08-10,0.8869979977607727
|
||
|
|
PFE,1972-08-11,0.9042930006980896
|
||
|
|
PFE,1972-08-14,0.9042930006980896
|
||
|
|
PFE,1972-08-15,0.8993520140647888
|
||
|
|
PFE,1972-08-16,0.8944100141525269
|
||
|
|
PFE,1972-08-17,0.8968809843063354
|
||
|
|
PFE,1972-08-18,0.8795859813690186
|
||
|
|
PFE,1972-08-21,0.8795859813690186
|
||
|
|
PFE,1972-08-22,0.8746439814567566
|
||
|
|
PFE,1972-08-23,0.8697029948234558
|
||
|
|
PFE,1972-08-24,0.8647609949111938
|
||
|
|
PFE,1972-08-25,0.8548780083656311
|
||
|
|
PFE,1972-08-28,0.8524069786071777
|
||
|
|
PFE,1972-08-29,0.8573489785194397
|
||
|
|
PFE,1972-08-30,0.8524069786071777
|
||
|
|
PFE,1972-08-31,0.8449950218200684
|
||
|
|
PFE,1972-09-01,0.847465991973877
|
||
|
|
PFE,1972-09-05,0.8499370217323303
|
||
|
|
PFE,1972-09-06,0.8277000188827515
|
||
|
|
PFE,1972-09-07,0.8029929995536804
|
||
|
|
PFE,1972-09-08,0.8153460025787354
|
||
|
|
PFE,1972-09-11,0.8104050159454346
|
||
|
|
PFE,1972-09-12,0.7980509996414185
|
||
|
|
PFE,1972-09-13,0.8079339861869812
|
||
|
|
PFE,1972-09-14,0.8005220293998718
|
||
|
|
PFE,1972-09-15,0.8128759860992432
|
||
|
|
PFE,1972-09-18,0.8153460025787354
|
||
|
|
PFE,1972-09-19,0.8252289891242981
|
||
|
|
PFE,1972-09-20,0.8227589726448059
|
||
|
|
PFE,1972-09-21,0.8252289891242981
|
||
|
|
PFE,1972-09-22,0.817816972732544
|
||
|
|
PFE,1972-09-25,0.8104050159454346
|
||
|
|
PFE,1972-09-26,0.8252289891242981
|
||
|
|
PFE,1972-09-27,0.8449950218200684
|
||
|
|
PFE,1972-09-28,0.8499370217323303
|
||
|
|
PFE,1972-09-29,0.847465991973877
|
||
|
|
PFE,1972-10-02,0.8351119756698608
|
||
|
|
PFE,1972-10-03,0.817816972732544
|
||
|
|
PFE,1972-10-04,0.817816972732544
|
||
|
|
PFE,1972-10-05,0.7881680130958557
|
||
|
|
PFE,1972-10-06,0.8029929995536804
|
||
|
|
PFE,1972-10-09,0.7980509996414185
|
||
|
|
PFE,1972-10-10,0.8054630160331726
|
||
|
|
PFE,1972-10-11,0.8029929995536804
|
||
|
|
PFE,1972-10-12,0.7955800294876099
|
||
|
|
PFE,1972-10-13,0.7856969833374023
|
||
|
|
PFE,1972-10-16,0.7807559967041016
|
||
|
|
PFE,1972-10-17,0.7881680130958557
|
||
|
|
PFE,1972-10-18,0.778285026550293
|
||
|
|
PFE,1972-10-19,0.7856969833374023
|
||
|
|
PFE,1972-10-20,0.8054630160331726
|
||
|
|
PFE,1972-10-23,0.8227589726448059
|
||
|
|
PFE,1972-10-24,0.8252289891242981
|
||
|
|
PFE,1972-10-25,0.8128759860992432
|
||
|
|
PFE,1972-10-26,0.8104050159454346
|
||
|
|
PFE,1972-10-27,0.8128759860992432
|
||
|
|
PFE,1972-10-30,0.8005220293998718
|
||
|
|
PFE,1972-10-31,0.8104050159454346
|
||
|
|
PFE,1972-11-01,0.8202880024909973
|
||
|
|
PFE,1972-11-02,0.8499370217323303
|
||
|
|
PFE,1972-11-03,0.8894690275192261
|
||
|
|
PFE,1972-11-06,0.872173011302948
|
||
|
|
PFE,1972-11-08,0.8746439814567566
|
||
|
|
PFE,1972-11-09,0.872173011302948
|
||
|
|
PFE,1972-11-10,0.8499370217323303
|
||
|
|
PFE,1972-11-13,0.8524069786071777
|
||
|
|
PFE,1972-11-14,0.8499370217323303
|
||
|
|
PFE,1972-11-15,0.8499370217323303
|
||
|
|
PFE,1972-11-16,0.8499370217323303
|
||
|
|
PFE,1972-11-17,0.8499370217323303
|
||
|
|
PFE,1972-11-20,0.8499370217323303
|
||
|
|
PFE,1972-11-21,0.8326420187950134
|
||
|
|
PFE,1972-11-22,0.8449950218200684
|
||
|
|
PFE,1972-11-24,0.8524069786071777
|
||
|
|
PFE,1972-11-27,0.8598200082778931
|
||
|
|
PFE,1972-11-28,0.8573489785194397
|
||
|
|
PFE,1972-11-29,0.8573489785194397
|
||
|
|
PFE,1972-11-30,0.8647609949111938
|
||
|
|
PFE,1972-12-01,0.8697029948234558
|
||
|
|
PFE,1972-12-04,0.8795859813690186
|
||
|
|
PFE,1972-12-05,0.8795859813690186
|
||
|
|
PFE,1972-12-06,0.8795859813690186
|
||
|
|
PFE,1972-12-07,0.8795859813690186
|
||
|
|
PFE,1972-12-08,0.8894690275192261
|
||
|
|
PFE,1972-12-11,0.8919389843940735
|
||
|
|
PFE,1972-12-12,0.8795859813690186
|
||
|
|
PFE,1972-12-13,0.872173011302948
|
||
|
|
PFE,1972-12-14,0.8697029948234558
|
||
|
|
PFE,1972-12-15,0.8449950218200684
|
||
|
|
PFE,1972-12-18,0.8425250053405762
|
||
|
|
PFE,1972-12-19,0.8524069786071777
|
||
|
|
PFE,1972-12-20,0.8499370217323303
|
||
|
|
PFE,1972-12-21,0.8499370217323303
|
||
|
|
PFE,1972-12-22,0.8548780083656311
|
||
|
|
PFE,1972-12-26,0.8499370217323303
|
||
|
|
PFE,1972-12-27,0.847465991973877
|
||
|
|
PFE,1972-12-29,0.847465991973877
|
||
|
|
PFE,1973-01-02,0.8622900247573853
|
||
|
|
PFE,1973-01-03,0.8647609949111938
|
||
|
|
PFE,1973-01-04,0.8746439814567566
|
||
|
|
PFE,1973-01-05,0.8795859813690186
|
||
|
|
PFE,1973-01-08,0.8598200082778931
|
||
|
|
PFE,1973-01-09,0.8598200082778931
|
||
|
|
PFE,1973-01-10,0.8697029948234558
|
||
|
|
PFE,1973-01-11,0.8820559978485107
|
||
|
|
PFE,1973-01-12,0.8672320246696472
|
||
|
|
PFE,1973-01-15,0.8697029948234558
|
||
|
|
PFE,1973-01-16,0.8672320246696472
|
||
|
|
PFE,1973-01-17,0.8672320246696472
|
||
|
|
PFE,1973-01-18,0.8672320246696472
|
||
|
|
PFE,1973-01-19,0.8647609949111938
|
||
|
|
PFE,1973-01-22,0.8573489785194397
|
||
|
|
PFE,1973-01-23,0.8499370217323303
|
||
|
|
PFE,1973-01-24,0.8425250053405762
|
||
|
|
PFE,1973-01-26,0.8128759860992432
|
||
|
|
PFE,1973-01-29,0.8128759860992432
|
||
|
|
PFE,1973-01-30,0.8153460025787354
|
||
|
|
PFE,1973-01-31,0.8277000188827515
|
||
|
|
PFE,1973-02-01,0.8252289891242981
|
||
|
|
PFE,1973-02-02,0.8202880024909973
|
||
|
|
PFE,1973-02-05,0.8153460025787354
|
||
|
|
PFE,1973-02-06,0.8153460025787354
|
||
|
|
PFE,1973-02-07,0.7980509996414185
|
||
|
|
PFE,1973-02-08,0.8104050159454346
|
||
|
|
PFE,1973-02-09,0.8227589726448059
|
||
|
|
PFE,1973-02-12,0.8277000188827515
|
||
|
|
PFE,1973-02-13,0.8449950218200684
|
||
|
|
PFE,1973-02-14,0.8326420187950134
|
||
|
|
PFE,1973-02-15,0.8425250053405762
|
||
|
|
PFE,1973-02-16,0.8425250053405762
|
||
|
|
PFE,1973-02-20,0.847465991973877
|
||
|
|
PFE,1973-02-21,0.8548780083656311
|
||
|
|
PFE,1973-02-22,0.8598200082778931
|
||
|
|
PFE,1973-02-23,0.8499370217323303
|
||
|
|
PFE,1973-02-26,0.8449950218200684
|
||
|
|
PFE,1973-02-27,0.8499370217323303
|
||
|
|
PFE,1973-02-28,0.8375830054283142
|
||
|
|
PFE,1973-03-01,0.8375830054283142
|
||
|
|
PFE,1973-03-02,0.8351119756698608
|
||
|
|
PFE,1973-03-05,0.8326420187950134
|
||
|
|
PFE,1973-03-06,0.8351119756698608
|
||
|
|
PFE,1973-03-07,0.8524069786071777
|
||
|
|
PFE,1973-03-08,0.8622900247573853
|
||
|
|
PFE,1973-03-09,0.8672320246696472
|
||
|
|
PFE,1973-03-12,0.8573489785194397
|
||
|
|
PFE,1973-03-13,0.8548780083656311
|
||
|
|
PFE,1973-03-14,0.8524069786071777
|
||
|
|
PFE,1973-03-15,0.8449950218200684
|
||
|
|
PFE,1973-03-16,0.8524069786071777
|
||
|
|
PFE,1973-03-19,0.8449950218200684
|
||
|
|
PFE,1973-03-20,0.8449950218200684
|
||
|
|
PFE,1973-03-21,0.8252289891242981
|
||
|
|
PFE,1973-03-22,0.7881680130958557
|
||
|
|
PFE,1973-03-23,0.7807559967041016
|
||
|
|
PFE,1973-03-26,0.7931100130081177
|
||
|
|
PFE,1973-03-27,0.8351119756698608
|
||
|
|
PFE,1973-03-28,0.8375830054283142
|
||
|
|
PFE,1973-03-29,0.8326420187950134
|
||
|
|
PFE,1973-03-30,0.8153460025787354
|
||
|
|
PFE,1973-04-02,0.7955800294876099
|
||
|
|
PFE,1973-04-03,0.7931100130081177
|
||
|
|
PFE,1973-04-04,0.7980509996414185
|
||
|
|
PFE,1973-04-05,0.7758139967918396
|
||
|
|
PFE,1973-04-06,0.7881680130958557
|
||
|
|
PFE,1973-04-09,0.7931100130081177
|
||
|
|
PFE,1973-04-10,0.8104050159454346
|
||
|
|
PFE,1973-04-11,0.8079339861869812
|
||
|
|
PFE,1973-04-12,0.8079339861869812
|
||
|
|
PFE,1973-04-13,0.8079339861869812
|
||
|
|
PFE,1973-04-16,0.8079339861869812
|
||
|
|
PFE,1973-04-17,0.8005220293998718
|
||
|
|
PFE,1973-04-18,0.8054630160331726
|
||
|
|
PFE,1973-04-19,0.8054630160331726
|
||
|
|
PFE,1973-04-23,0.8079339861869812
|
||
|
|
PFE,1973-04-24,0.7955800294876099
|
||
|
|
PFE,1973-04-25,0.7881680130958557
|
||
|
|
PFE,1973-04-26,0.7733439803123474
|
||
|
|
PFE,1973-04-27,0.778285026550293
|
||
|
|
PFE,1973-04-30,0.7807559967041016
|
||
|
|
PFE,1973-05-01,0.7807559967041016
|
||
|
|
PFE,1973-05-02,0.7807559967041016
|
||
|
|
PFE,1973-05-03,0.7980509996414185
|
||
|
|
PFE,1973-05-04,0.8054630160331726
|
||
|
|
PFE,1973-05-07,0.8054630160331726
|
||
|
|
PFE,1973-05-08,0.8054630160331726
|
||
|
|
PFE,1973-05-09,0.8054630160331726
|
||
|
|
PFE,1973-05-10,0.8054630160331726
|
||
|
|
PFE,1973-05-11,0.8054630160331726
|
||
|
|
PFE,1973-05-14,0.7980509996414185
|
||
|
|
PFE,1973-05-15,0.8054630160331726
|
||
|
|
PFE,1973-05-16,0.7980509996414185
|
||
|
|
PFE,1973-05-17,0.7980509996414185
|
||
|
|
PFE,1973-05-18,0.7881680130958557
|
||
|
|
PFE,1973-05-21,0.7881680130958557
|
||
|
|
PFE,1973-05-22,0.7881680130958557
|
||
|
|
PFE,1973-05-23,0.7980509996414185
|
||
|
|
PFE,1973-05-24,0.8153460025787354
|
||
|
|
PFE,1973-05-25,0.8351119756698608
|
||
|
|
PFE,1973-05-29,0.8449950218200684
|
||
|
|
PFE,1973-05-30,0.8351119756698608
|
||
|
|
PFE,1973-05-31,0.8252289891242981
|
||
|
|
PFE,1973-06-01,0.8153460025787354
|
||
|
|
PFE,1973-06-04,0.7980509996414185
|
||
|
|
PFE,1973-06-05,0.8252289891242981
|
||
|
|
PFE,1973-06-06,0.8351119756698608
|
||
|
|
PFE,1973-06-07,0.8622900247573853
|
||
|
|
PFE,1973-06-08,0.8622900247573853
|
||
|
|
PFE,1973-06-11,0.8820559978485107
|
||
|
|
PFE,1973-06-12,0.872173011302948
|
||
|
|
PFE,1973-06-13,0.8820559978485107
|
||
|
|
PFE,1973-06-14,0.872173011302948
|
||
|
|
PFE,1973-06-15,0.872173011302948
|
||
|
|
PFE,1973-06-18,0.872173011302948
|
||
|
|
PFE,1973-06-19,0.872173011302948
|
||
|
|
PFE,1973-06-20,0.872173011302948
|
||
|
|
PFE,1973-06-21,0.872173011302948
|
||
|
|
PFE,1973-06-22,0.872173011302948
|
||
|
|
PFE,1973-06-25,0.872173011302948
|
||
|
|
PFE,1973-06-26,0.8820559978485107
|
||
|
|
PFE,1973-06-27,0.9018219709396362
|
||
|
|
PFE,1973-06-28,0.929000973701477
|
||
|
|
PFE,1973-06-29,0.9191179871559143
|
||
|
|
PFE,1973-07-02,0.9117050170898438
|
||
|
|
PFE,1973-07-03,0.8919389843940735
|
||
|
|
PFE,1973-07-05,0.8919389843940735
|
||
|
|
PFE,1973-07-06,0.8919389843940735
|
||
|
|
PFE,1973-07-09,0.8820559978485107
|
||
|
|
PFE,1973-07-10,0.9117050170898438
|
||
|
|
PFE,1973-07-11,0.9487670063972473
|
||
|
|
PFE,1973-07-12,0.9487670063972473
|
||
|
|
PFE,1973-07-13,0.9388840198516846
|
||
|
|
PFE,1973-07-16,0.9487670063972473
|
||
|
|
PFE,1973-07-17,0.9586499929428101
|
||
|
|
PFE,1973-07-18,0.9784160256385803
|
||
|
|
PFE,1973-07-19,0.9858279824256897
|
||
|
|
PFE,1973-07-20,0.9957110285758972
|
||
|
|
PFE,1973-07-23,1.015476942062378
|
||
|
|
PFE,1973-07-24,1.015476942062378
|
||
|
|
PFE,1973-07-25,1.035243034362793
|
||
|
|
PFE,1973-07-26,1.015476942062378
|
||
|
|
PFE,1973-07-27,1.00559401512146
|
||
|
|
PFE,1973-07-30,0.9858279824256897
|
||
|
|
PFE,1973-07-31,0.9784160256385803
|
||
|
|
PFE,1973-08-01,0.9784160256385803
|
||
|
|
PFE,1973-08-02,0.9685329794883728
|
||
|
|
PFE,1973-08-03,0.9685329794883728
|
||
|
|
PFE,1973-08-06,0.9784160256385803
|
||
|
|
PFE,1973-08-07,0.9784160256385803
|
||
|
|
PFE,1973-08-08,0.9858279824256897
|
||
|
|
PFE,1973-08-09,0.9858279824256897
|
||
|
|
PFE,1973-08-10,0.9784160256385803
|
||
|
|
PFE,1973-08-13,0.9685329794883728
|
||
|
|
PFE,1973-08-14,0.9388840198516846
|
||
|
|
PFE,1973-08-15,0.9191179871559143
|
||
|
|
PFE,1973-08-16,0.872173011302948
|
||
|
|
PFE,1973-08-17,0.8622900247573853
|
||
|
|
PFE,1973-08-20,0.8622900247573853
|
||
|
|
PFE,1973-08-21,0.8622900247573853
|
||
|
|
PFE,1973-08-22,0.8622900247573853
|
||
|
|
PFE,1973-08-23,0.8820559978485107
|
||
|
|
PFE,1973-08-24,0.872173011302948
|
||
|
|
PFE,1973-08-27,0.8919389843940735
|
||
|
|
PFE,1973-08-28,0.8919389843940735
|
||
|
|
PFE,1973-08-29,0.9191179871559143
|
||
|
|
PFE,1973-08-30,0.9018219709396362
|
||
|
|
PFE,1973-08-31,0.9191179871559143
|
||
|
|
PFE,1973-09-04,0.9018219709396362
|
||
|
|
PFE,1973-09-05,0.8919389843940735
|
||
|
|
PFE,1973-09-06,0.8919389843940735
|
||
|
|
PFE,1973-09-07,0.872173011302948
|
||
|
|
PFE,1973-09-10,0.8622900247573853
|
||
|
|
PFE,1973-09-11,0.8449950218200684
|
||
|
|
PFE,1973-09-12,0.8449950218200684
|
||
|
|
PFE,1973-09-13,0.8548780083656311
|
||
|
|
PFE,1973-09-14,0.872173011302948
|
||
|
|
PFE,1973-09-17,0.8820559978485107
|
||
|
|
PFE,1973-09-18,0.872173011302948
|
||
|
|
PFE,1973-09-19,0.9018219709396362
|
||
|
|
PFE,1973-09-20,0.9018219709396362
|
||
|
|
PFE,1973-09-21,0.8919389843940735
|
||
|
|
PFE,1973-09-24,0.8919389843940735
|
||
|
|
PFE,1973-09-25,0.8820559978485107
|
||
|
|
PFE,1973-09-26,0.8919389843940735
|
||
|
|
PFE,1973-09-27,0.8820559978485107
|
||
|
|
PFE,1973-09-28,0.8820559978485107
|
||
|
|
PFE,1973-10-01,0.8820559978485107
|
||
|
|
PFE,1973-10-02,0.8919389843940735
|
||
|
|
PFE,1973-10-03,0.8820559978485107
|
||
|
|
PFE,1973-10-04,0.872173011302948
|
||
|
|
PFE,1973-10-05,0.872173011302948
|
||
|
|
PFE,1973-10-08,0.8820559978485107
|
||
|
|
PFE,1973-10-09,0.8919389843940735
|
||
|
|
PFE,1973-10-10,0.8820559978485107
|
||
|
|
PFE,1973-10-11,0.9117050170898438
|
||
|
|
PFE,1973-10-12,0.9191179871559143
|
||
|
|
PFE,1973-10-15,0.9117050170898438
|
||
|
|
PFE,1973-10-16,0.9191179871559143
|
||
|
|
PFE,1973-10-17,0.9388840198516846
|
||
|
|
PFE,1973-10-18,0.9388840198516846
|
||
|
|
PFE,1973-10-19,0.9586499929428101
|
||
|
|
PFE,1973-10-22,0.9487670063972473
|
||
|
|
PFE,1973-10-23,0.9685329794883728
|
||
|
|
PFE,1973-10-24,0.9858279824256897
|
||
|
|
PFE,1973-10-25,0.9858279824256897
|
||
|
|
PFE,1973-10-26,0.9957110285758972
|
||
|
|
PFE,1973-10-29,0.9957110285758972
|
||
|
|
PFE,1973-10-30,0.9685329794883728
|
||
|
|
PFE,1973-10-31,0.9685329794883728
|
||
|
|
PFE,1973-11-01,0.929000973701477
|
||
|
|
PFE,1973-11-02,0.9191179871559143
|
||
|
|
PFE,1973-11-05,0.9117050170898438
|
||
|
|
PFE,1973-11-06,0.9117050170898438
|
||
|
|
PFE,1973-11-07,0.9018219709396362
|
||
|
|
PFE,1973-11-08,0.9018219709396362
|
||
|
|
PFE,1973-11-09,0.8820559978485107
|
||
|
|
PFE,1973-11-12,0.872173011302948
|
||
|
|
PFE,1973-11-13,0.8820559978485107
|
||
|
|
PFE,1973-11-14,0.8820559978485107
|
||
|
|
PFE,1973-11-15,0.9018219709396362
|
||
|
|
PFE,1973-11-16,0.9191179871559143
|
||
|
|
PFE,1973-11-19,0.8820559978485107
|
||
|
|
PFE,1973-11-20,0.8820559978485107
|
||
|
|
PFE,1973-11-21,0.9018219709396362
|
||
|
|
PFE,1973-11-23,0.872173011302948
|
||
|
|
PFE,1973-11-26,0.872173011302948
|
||
|
|
PFE,1973-11-27,0.872173011302948
|
||
|
|
PFE,1973-11-28,0.8820559978485107
|
||
|
|
PFE,1973-11-29,0.872173011302948
|
||
|
|
PFE,1973-11-30,0.8449950218200684
|
||
|
|
PFE,1973-12-03,0.8153460025787354
|
||
|
|
PFE,1973-12-04,0.8054630160331726
|
||
|
|
PFE,1973-12-05,0.7980509996414185
|
||
|
|
PFE,1973-12-06,0.8054630160331726
|
||
|
|
PFE,1973-12-07,0.8548780083656311
|
||
|
|
PFE,1973-12-10,0.8548780083656311
|
||
|
|
PFE,1973-12-11,0.8449950218200684
|
||
|
|
PFE,1973-12-12,0.8054630160331726
|
||
|
|
PFE,1973-12-13,0.7881680130958557
|
||
|
|
PFE,1973-12-14,0.7684019804000854
|
||
|
|
PFE,1973-12-17,0.778285026550293
|
||
|
|
PFE,1973-12-18,0.778285026550293
|
||
|
|
PFE,1973-12-19,0.8054630160331726
|
||
|
|
PFE,1973-12-20,0.8054630160331726
|
||
|
|
PFE,1973-12-21,0.8054630160331726
|
||
|
|
PFE,1973-12-24,0.7980509996414185
|
||
|
|
PFE,1973-12-26,0.8351119756698608
|
||
|
|
PFE,1973-12-27,0.8622900247573853
|
||
|
|
PFE,1973-12-28,0.8548780083656311
|
||
|
|
PFE,1973-12-31,0.8548780083656311
|
||
|
|
PFE,1974-01-02,0.8548780083656311
|
||
|
|
PFE,1974-01-03,0.872173011302948
|
||
|
|
PFE,1974-01-04,0.8548780083656311
|
||
|
|
PFE,1974-01-07,0.8252289891242981
|
||
|
|
PFE,1974-01-08,0.7980509996414185
|
||
|
|
PFE,1974-01-09,0.7684019804000854
|
||
|
|
PFE,1974-01-10,0.7412239909172058
|
||
|
|
PFE,1974-01-11,0.74863600730896
|
||
|
|
PFE,1974-01-14,0.74863600730896
|
||
|
|
PFE,1974-01-15,0.7585189938545227
|
||
|
|
PFE,1974-01-16,0.7585189938545227
|
||
|
|
PFE,1974-01-17,0.7881680130958557
|
||
|
|
PFE,1974-01-18,0.778285026550293
|
||
|
|
PFE,1974-01-21,0.74863600730896
|
||
|
|
PFE,1974-01-22,0.7585189938545227
|
||
|
|
PFE,1974-01-23,0.7585189938545227
|
||
|
|
PFE,1974-01-24,0.7585189938545227
|
||
|
|
PFE,1974-01-25,0.74863600730896
|
||
|
|
PFE,1974-01-28,0.7585189938545227
|
||
|
|
PFE,1974-01-29,0.74863600730896
|
||
|
|
PFE,1974-01-30,0.7684019804000854
|
||
|
|
PFE,1974-01-31,0.74863600730896
|
||
|
|
PFE,1974-02-01,0.74863600730896
|
||
|
|
PFE,1974-02-04,0.74863600730896
|
||
|
|
PFE,1974-02-05,0.7313410043716431
|
||
|
|
PFE,1974-02-06,0.7214580178260803
|
||
|
|
PFE,1974-02-07,0.7214580178260803
|
||
|
|
PFE,1974-02-08,0.7214580178260803
|
||
|
|
PFE,1974-02-11,0.7214580178260803
|
||
|
|
PFE,1974-02-12,0.7412239909172058
|
||
|
|
PFE,1974-02-13,0.7412239909172058
|
||
|
|
PFE,1974-02-14,0.7313410043716431
|
||
|
|
PFE,1974-02-15,0.74863600730896
|
||
|
|
PFE,1974-02-19,0.7313410043716431
|
||
|
|
PFE,1974-02-20,0.7412239909172058
|
||
|
|
PFE,1974-02-21,0.74863600730896
|
||
|
|
PFE,1974-02-22,0.7684019804000854
|
||
|
|
PFE,1974-02-25,0.7684019804000854
|
||
|
|
PFE,1974-02-26,0.74863600730896
|
||
|
|
PFE,1974-02-27,0.7684019804000854
|
||
|
|
PFE,1974-02-28,0.7585189938545227
|
||
|
|
PFE,1974-03-01,0.7585189938545227
|
||
|
|
PFE,1974-03-04,0.778285026550293
|
||
|
|
PFE,1974-03-05,0.7881680130958557
|
||
|
|
PFE,1974-03-06,0.778285026550293
|
||
|
|
PFE,1974-03-07,0.7684019804000854
|
||
|
|
PFE,1974-03-08,0.778285026550293
|
||
|
|
PFE,1974-03-11,0.778285026550293
|
||
|
|
PFE,1974-03-12,0.7684019804000854
|
||
|
|
PFE,1974-03-13,0.7881680130958557
|
||
|
|
PFE,1974-03-14,0.8054630160331726
|
||
|
|
PFE,1974-03-15,0.7980509996414185
|
||
|
|
PFE,1974-03-18,0.778285026550293
|
||
|
|
PFE,1974-03-19,0.7585189938545227
|
||
|
|
PFE,1974-03-20,0.778285026550293
|
||
|
|
PFE,1974-03-21,0.778285026550293
|
||
|
|
PFE,1974-03-22,0.778285026550293
|
||
|
|
PFE,1974-03-25,0.778285026550293
|
||
|
|
PFE,1974-03-26,0.7881680130958557
|
||
|
|
PFE,1974-03-27,0.778285026550293
|
||
|
|
PFE,1974-03-28,0.7412239909172058
|
||
|
|
PFE,1974-03-29,0.7412239909172058
|
||
|
|
PFE,1974-04-01,0.7412239909172058
|
||
|
|
PFE,1974-04-02,0.7313410043716431
|
||
|
|
PFE,1974-04-03,0.7412239909172058
|
||
|
|
PFE,1974-04-04,0.7313410043716431
|
||
|
|
PFE,1974-04-05,0.7313410043716431
|
||
|
|
PFE,1974-04-08,0.7214580178260803
|
||
|
|
PFE,1974-04-09,0.7214580178260803
|
||
|
|
PFE,1974-04-10,0.7214580178260803
|
||
|
|
PFE,1974-04-11,0.7214580178260803
|
||
|
|
PFE,1974-04-15,0.7214580178260803
|
||
|
|
PFE,1974-04-16,0.7412239909172058
|
||
|
|
PFE,1974-04-17,0.7684019804000854
|
||
|
|
PFE,1974-04-18,0.7684019804000854
|
||
|
|
PFE,1974-04-19,0.7412239909172058
|
||
|
|
PFE,1974-04-22,0.7412239909172058
|
||
|
|
PFE,1974-04-23,0.7214580178260803
|
||
|
|
PFE,1974-04-24,0.7214580178260803
|
||
|
|
PFE,1974-04-25,0.7016919851303101
|
||
|
|
PFE,1974-04-26,0.6918089985847473
|
||
|
|
PFE,1974-04-29,0.6646310091018677
|
||
|
|
PFE,1974-04-30,0.6745139956474304
|
||
|
|
PFE,1974-05-01,0.6819260120391846
|
||
|
|
PFE,1974-05-02,0.6819260120391846
|
||
|
|
PFE,1974-05-03,0.6547480225563049
|
||
|
|
PFE,1974-05-06,0.6547480225563049
|
||
|
|
PFE,1974-05-07,0.6745139956474304
|
||
|
|
PFE,1974-05-08,0.6745139956474304
|
||
|
|
PFE,1974-05-09,0.6819260120391846
|
||
|
|
PFE,1974-05-10,0.6547480225563049
|
||
|
|
PFE,1974-05-13,0.6646310091018677
|
||
|
|
PFE,1974-05-14,0.6745139956474304
|
||
|
|
PFE,1974-05-15,0.6819260120391846
|
||
|
|
PFE,1974-05-16,0.6819260120391846
|
||
|
|
PFE,1974-05-17,0.6745139956474304
|
||
|
|
PFE,1974-05-20,0.6745139956474304
|
||
|
|
PFE,1974-05-21,0.6745139956474304
|
||
|
|
PFE,1974-05-22,0.6646310091018677
|
||
|
|
PFE,1974-05-23,0.6745139956474304
|
||
|
|
PFE,1974-05-24,0.6819260120391846
|
||
|
|
PFE,1974-05-28,0.6918089985847473
|
||
|
|
PFE,1974-05-29,0.6819260120391846
|
||
|
|
PFE,1974-05-30,0.6819260120391846
|
||
|
|
PFE,1974-05-31,0.6918089985847473
|
||
|
|
PFE,1974-06-03,0.7016919851303101
|
||
|
|
PFE,1974-06-04,0.7214580178260803
|
||
|
|
PFE,1974-06-05,0.7313410043716431
|
||
|
|
PFE,1974-06-06,0.7313410043716431
|
||
|
|
PFE,1974-06-07,0.7684019804000854
|
||
|
|
PFE,1974-06-10,0.7684019804000854
|
||
|
|
PFE,1974-06-11,0.7684019804000854
|
||
|
|
PFE,1974-06-12,0.7585189938545227
|
||
|
|
PFE,1974-06-13,0.7684019804000854
|
||
|
|
PFE,1974-06-14,0.7585189938545227
|
||
|
|
PFE,1974-06-17,0.7412239909172058
|
||
|
|
PFE,1974-06-18,0.7585189938545227
|
||
|
|
PFE,1974-06-19,0.74863600730896
|
||
|
|
PFE,1974-06-20,0.74863600730896
|
||
|
|
PFE,1974-06-21,0.74863600730896
|
||
|
|
PFE,1974-06-24,0.7412239909172058
|
||
|
|
PFE,1974-06-25,0.74863600730896
|
||
|
|
PFE,1974-06-26,0.74863600730896
|
||
|
|
PFE,1974-06-27,0.7313410043716431
|
||
|
|
PFE,1974-06-28,0.7214580178260803
|
||
|
|
PFE,1974-07-01,0.7214580178260803
|
||
|
|
PFE,1974-07-02,0.6918089985847473
|
||
|
|
PFE,1974-07-03,0.7016919851303101
|
||
|
|
PFE,1974-07-05,0.6918089985847473
|
||
|
|
PFE,1974-07-08,0.6745139956474304
|
||
|
|
PFE,1974-07-09,0.6819260120391846
|
||
|
|
PFE,1974-07-10,0.6448649764060974
|
||
|
|
PFE,1974-07-11,0.6349819898605347
|
||
|
|
PFE,1974-07-12,0.6819260120391846
|
||
|
|
PFE,1974-07-15,0.6918089985847473
|
||
|
|
PFE,1974-07-16,0.6819260120391846
|
||
|
|
PFE,1974-07-17,0.6918089985847473
|
||
|
|
PFE,1974-07-18,0.6918089985847473
|
||
|
|
PFE,1974-07-19,0.6918089985847473
|
||
|
|
PFE,1974-07-22,0.6819260120391846
|
||
|
|
PFE,1974-07-23,0.6819260120391846
|
||
|
|
PFE,1974-07-24,0.6646310091018677
|
||
|
|
PFE,1974-07-25,0.6646310091018677
|
||
|
|
PFE,1974-07-26,0.6448649764060974
|
||
|
|
PFE,1974-07-29,0.6176869869232178
|
||
|
|
PFE,1974-07-30,0.607804000377655
|
||
|
|
PFE,1974-07-31,0.5682719945907593
|
||
|
|
PFE,1974-08-01,0.5509759783744812
|
||
|
|
PFE,1974-08-02,0.5410929918289185
|
||
|
|
PFE,1974-08-05,0.5509759783744812
|
||
|
|
PFE,1974-08-06,0.5682719945907593
|
||
|
|
PFE,1974-08-07,0.5979210138320923
|
||
|
|
PFE,1974-08-08,0.5880380272865295
|
||
|
|
PFE,1974-08-09,0.578154981136322
|
||
|
|
PFE,1974-08-12,0.5608590245246887
|
||
|
|
PFE,1974-08-13,0.5410929918289185
|
||
|
|
PFE,1974-08-14,0.521327018737793
|
||
|
|
PFE,1974-08-15,0.5312100052833557
|
||
|
|
PFE,1974-08-16,0.521327018737793
|
||
|
|
PFE,1974-08-19,0.521327018737793
|
||
|
|
PFE,1974-08-20,0.521327018737793
|
||
|
|
PFE,1974-08-21,0.5114439725875854
|
||
|
|
PFE,1974-08-22,0.5114439725875854
|
||
|
|
PFE,1974-08-23,0.4842660129070282
|
||
|
|
PFE,1974-08-26,0.5040320158004761
|
||
|
|
PFE,1974-08-27,0.49414899945259094
|
||
|
|
PFE,1974-08-28,0.5040320158004761
|
||
|
|
PFE,1974-08-29,0.4842660129070282
|
||
|
|
PFE,1974-08-30,0.4842660129070282
|
||
|
|
PFE,1974-09-03,0.4645000100135803
|
||
|
|
PFE,1974-09-04,0.4546169936656952
|
||
|
|
PFE,1974-09-05,0.4645000100135803
|
||
|
|
PFE,1974-09-06,0.49414899945259094
|
||
|
|
PFE,1974-09-09,0.47438299655914307
|
||
|
|
PFE,1974-09-10,0.4842660129070282
|
||
|
|
PFE,1974-09-11,0.4842660129070282
|
||
|
|
PFE,1974-09-12,0.4842660129070282
|
||
|
|
PFE,1974-09-13,0.4645000100135803
|
||
|
|
PFE,1974-09-16,0.4645000100135803
|
||
|
|
PFE,1974-09-17,0.49414899945259094
|
||
|
|
PFE,1974-09-18,0.5114439725875854
|
||
|
|
PFE,1974-09-19,0.5410929918289185
|
||
|
|
PFE,1974-09-20,0.5410929918289185
|
||
|
|
PFE,1974-09-23,0.5312100052833557
|
||
|
|
PFE,1974-09-24,0.5040320158004761
|
||
|
|
PFE,1974-09-25,0.5114439725875854
|
||
|
|
PFE,1974-09-26,0.5040320158004761
|
||
|
|
PFE,1974-09-27,0.47438299655914307
|
||
|
|
PFE,1974-09-30,0.4546169936656952
|
||
|
|
PFE,1974-10-01,0.44473400712013245
|
||
|
|
PFE,1974-10-02,0.44473400712013245
|
||
|
|
PFE,1974-10-03,0.4373219907283783
|
||
|
|
PFE,1974-10-04,0.42743900418281555
|
||
|
|
PFE,1974-10-07,0.44473400712013245
|
||
|
|
PFE,1974-10-08,0.4645000100135803
|
||
|
|
PFE,1974-10-09,0.47438299655914307
|
||
|
|
PFE,1974-10-10,0.5114439725875854
|
||
|
|
PFE,1974-10-11,0.5312100052833557
|
||
|
|
PFE,1974-10-14,0.5509759783744812
|
||
|
|
PFE,1974-10-15,0.5312100052833557
|
||
|
|
PFE,1974-10-16,0.5312100052833557
|
||
|
|
PFE,1974-10-17,0.5312100052833557
|
||
|
|
PFE,1974-10-18,0.5682719945907593
|
||
|
|
PFE,1974-10-21,0.5608590245246887
|
||
|
|
PFE,1974-10-22,0.5509759783744812
|
||
|
|
PFE,1974-10-23,0.5410929918289185
|
||
|
|
PFE,1974-10-24,0.5410929918289185
|
||
|
|
PFE,1974-10-25,0.5608590245246887
|
||
|
|
PFE,1974-10-28,0.5682719945907593
|
||
|
|
PFE,1974-10-29,0.5979210138320923
|
||
|
|
PFE,1974-10-30,0.6349819898605347
|
||
|
|
PFE,1974-10-31,0.6349819898605347
|
||
|
|
PFE,1974-11-01,0.6250990033149719
|
||
|
|
PFE,1974-11-04,0.607804000377655
|
||
|
|
PFE,1974-11-05,0.6448649764060974
|
||
|
|
PFE,1974-11-06,0.6547480225563049
|
||
|
|
PFE,1974-11-07,0.6745139956474304
|
||
|
|
PFE,1974-11-08,0.6819260120391846
|
||
|
|
PFE,1974-11-11,0.7016919851303101
|
||
|
|
PFE,1974-11-12,0.6448649764060974
|
||
|
|
PFE,1974-11-13,0.6349819898605347
|
||
|
|
PFE,1974-11-14,0.6250990033149719
|
||
|
|
PFE,1974-11-15,0.607804000377655
|
||
|
|
PFE,1974-11-18,0.5682719945907593
|
||
|
|
PFE,1974-11-19,0.5608590245246887
|
||
|
|
PFE,1974-11-20,0.5608590245246887
|
||
|
|
PFE,1974-11-21,0.5979210138320923
|
||
|
|
PFE,1974-11-22,0.6176869869232178
|
||
|
|
PFE,1974-11-25,0.607804000377655
|
||
|
|
PFE,1974-11-26,0.6176869869232178
|
||
|
|
PFE,1974-11-27,0.6250990033149719
|
||
|
|
PFE,1974-11-29,0.6349819898605347
|
||
|
|
PFE,1974-12-02,0.6176869869232178
|
||
|
|
PFE,1974-12-03,0.5979210138320923
|
||
|
|
PFE,1974-12-04,0.607804000377655
|
||
|
|
PFE,1974-12-05,0.5979210138320923
|
||
|
|
PFE,1974-12-06,0.5880380272865295
|
||
|
|
PFE,1974-12-09,0.5880380272865295
|
||
|
|
PFE,1974-12-10,0.6250990033149719
|
||
|
|
PFE,1974-12-11,0.6250990033149719
|
||
|
|
PFE,1974-12-12,0.5880380272865295
|
||
|
|
PFE,1974-12-13,0.578154981136322
|
||
|
|
PFE,1974-12-16,0.5682719945907593
|
||
|
|
PFE,1974-12-17,0.578154981136322
|
||
|
|
PFE,1974-12-18,0.5979210138320923
|
||
|
|
PFE,1974-12-19,0.578154981136322
|
||
|
|
PFE,1974-12-20,0.578154981136322
|
||
|
|
PFE,1974-12-23,0.578154981136322
|
||
|
|
PFE,1974-12-24,0.5880380272865295
|
||
|
|
PFE,1974-12-26,0.607804000377655
|
||
|
|
PFE,1974-12-27,0.6176869869232178
|
||
|
|
PFE,1974-12-30,0.6250990033149719
|
||
|
|
PFE,1974-12-31,0.6448649764060974
|
||
|
|
PFE,1975-01-02,0.6349819898605347
|
||
|
|
PFE,1975-01-03,0.6448649764060974
|
||
|
|
PFE,1975-01-06,0.6349819898605347
|
||
|
|
PFE,1975-01-07,0.6176869869232178
|
||
|
|
PFE,1975-01-08,0.578154981136322
|
||
|
|
PFE,1975-01-09,0.578154981136322
|
||
|
|
PFE,1975-01-10,0.578154981136322
|
||
|
|
PFE,1975-01-13,0.5608590245246887
|
||
|
|
PFE,1975-01-14,0.5509759783744812
|
||
|
|
PFE,1975-01-15,0.5608590245246887
|
||
|
|
PFE,1975-01-16,0.5410929918289185
|
||
|
|
PFE,1975-01-17,0.5040320158004761
|
||
|
|
PFE,1975-01-20,0.5114439725875854
|
||
|
|
PFE,1975-01-21,0.521327018737793
|
||
|
|
PFE,1975-01-22,0.5410929918289185
|
||
|
|
PFE,1975-01-23,0.5410929918289185
|
||
|
|
PFE,1975-01-24,0.5509759783744812
|
||
|
|
PFE,1975-01-27,0.5682719945907593
|
||
|
|
PFE,1975-01-28,0.5682719945907593
|
||
|
|
PFE,1975-01-29,0.578154981136322
|
||
|
|
PFE,1975-01-30,0.5410929918289185
|
||
|
|
PFE,1975-01-31,0.5608590245246887
|
||
|
|
PFE,1975-02-03,0.5682719945907593
|
||
|
|
PFE,1975-02-04,0.5682719945907593
|
||
|
|
PFE,1975-02-05,0.578154981136322
|
||
|
|
PFE,1975-02-06,0.5979210138320923
|
||
|
|
PFE,1975-02-07,0.607804000377655
|
||
|
|
PFE,1975-02-10,0.578154981136322
|
||
|
|
PFE,1975-02-11,0.607804000377655
|
||
|
|
PFE,1975-02-12,0.6547480225563049
|
||
|
|
PFE,1975-02-13,0.6448649764060974
|
||
|
|
PFE,1975-02-14,0.6547480225563049
|
||
|
|
PFE,1975-02-18,0.6547480225563049
|
||
|
|
PFE,1975-02-19,0.6745139956474304
|
||
|
|
PFE,1975-02-20,0.6918089985847473
|
||
|
|
PFE,1975-02-21,0.7016919851303101
|
||
|
|
PFE,1975-02-24,0.6918089985847473
|
||
|
|
PFE,1975-02-25,0.6448649764060974
|
||
|
|
PFE,1975-02-26,0.6646310091018677
|
||
|
|
PFE,1975-02-27,0.6745139956474304
|
||
|
|
PFE,1975-02-28,0.6745139956474304
|
||
|
|
PFE,1975-03-03,0.6918089985847473
|
||
|
|
PFE,1975-03-04,0.7115749716758728
|
||
|
|
PFE,1975-03-05,0.7016919851303101
|
||
|
|
PFE,1975-03-06,0.7115749716758728
|
||
|
|
PFE,1975-03-07,0.7115749716758728
|
||
|
|
PFE,1975-03-10,0.7214580178260803
|
||
|
|
PFE,1975-03-11,0.7016919851303101
|
||
|
|
PFE,1975-03-12,0.6918089985847473
|
||
|
|
PFE,1975-03-13,0.6918089985847473
|
||
|
|
PFE,1975-03-14,0.7016919851303101
|
||
|
|
PFE,1975-03-17,0.7016919851303101
|
||
|
|
PFE,1975-03-18,0.6918089985847473
|
||
|
|
PFE,1975-03-19,0.6918089985847473
|
||
|
|
PFE,1975-03-20,0.6745139956474304
|
||
|
|
PFE,1975-03-21,0.6918089985847473
|
||
|
|
PFE,1975-03-24,0.6646310091018677
|
||
|
|
PFE,1975-03-25,0.6448649764060974
|
||
|
|
PFE,1975-03-26,0.6646310091018677
|
||
|
|
PFE,1975-03-27,0.6448649764060974
|
||
|
|
PFE,1975-03-31,0.6349819898605347
|
||
|
|
PFE,1975-04-01,0.6176869869232178
|
||
|
|
PFE,1975-04-02,0.6250990033149719
|
||
|
|
PFE,1975-04-03,0.6176869869232178
|
||
|
|
PFE,1975-04-04,0.6176869869232178
|
||
|
|
PFE,1975-04-07,0.6176869869232178
|
||
|
|
PFE,1975-04-08,0.6349819898605347
|
||
|
|
PFE,1975-04-09,0.6448649764060974
|
||
|
|
PFE,1975-04-10,0.6349819898605347
|
||
|
|
PFE,1975-04-11,0.6349819898605347
|
||
|
|
PFE,1975-04-14,0.6349819898605347
|
||
|
|
PFE,1975-04-15,0.6646310091018677
|
||
|
|
PFE,1975-04-16,0.6745139956474304
|
||
|
|
PFE,1975-04-17,0.6745139956474304
|
||
|
|
PFE,1975-04-18,0.6745139956474304
|
||
|
|
PFE,1975-04-21,0.6745139956474304
|
||
|
|
PFE,1975-04-22,0.6448649764060974
|
||
|
|
PFE,1975-04-23,0.6349819898605347
|
||
|
|
PFE,1975-04-24,0.6448649764060974
|
||
|
|
PFE,1975-04-25,0.6448649764060974
|
||
|
|
PFE,1975-04-28,0.6448649764060974
|
||
|
|
PFE,1975-04-29,0.6349819898605347
|
||
|
|
PFE,1975-04-30,0.6349819898605347
|
||
|
|
PFE,1975-05-01,0.6448649764060974
|
||
|
|
PFE,1975-05-02,0.6547480225563049
|
||
|
|
PFE,1975-05-05,0.6646310091018677
|
||
|
|
PFE,1975-05-06,0.6547480225563049
|
||
|
|
PFE,1975-05-07,0.6547480225563049
|
||
|
|
PFE,1975-05-08,0.6547480225563049
|
||
|
|
PFE,1975-05-09,0.6646310091018677
|
||
|
|
PFE,1975-05-12,0.6745139956474304
|
||
|
|
PFE,1975-05-13,0.6918089985847473
|
||
|
|
PFE,1975-05-14,0.7016919851303101
|
||
|
|
PFE,1975-05-15,0.7016919851303101
|
||
|
|
PFE,1975-05-16,0.6819260120391846
|
||
|
|
PFE,1975-05-19,0.6819260120391846
|
||
|
|
PFE,1975-05-20,0.6745139956474304
|
||
|
|
PFE,1975-05-21,0.6547480225563049
|
||
|
|
PFE,1975-05-22,0.6646310091018677
|
||
|
|
PFE,1975-05-23,0.6745139956474304
|
||
|
|
PFE,1975-05-27,0.6819260120391846
|
||
|
|
PFE,1975-05-28,0.6646310091018677
|
||
|
|
PFE,1975-05-29,0.6646310091018677
|
||
|
|
PFE,1975-05-30,0.6745139956474304
|
||
|
|
PFE,1975-06-02,0.6819260120391846
|
||
|
|
PFE,1975-06-03,0.6819260120391846
|
||
|
|
PFE,1975-06-04,0.6646310091018677
|
||
|
|
PFE,1975-06-05,0.6547480225563049
|
||
|
|
PFE,1975-06-06,0.6646310091018677
|
||
|
|
PFE,1975-06-09,0.6349819898605347
|
||
|
|
PFE,1975-06-10,0.6250990033149719
|
||
|
|
PFE,1975-06-11,0.6176869869232178
|
||
|
|
PFE,1975-06-12,0.607804000377655
|
||
|
|
PFE,1975-06-13,0.6176869869232178
|
||
|
|
PFE,1975-06-16,0.6176869869232178
|
||
|
|
PFE,1975-06-17,0.607804000377655
|
||
|
|
PFE,1975-06-18,0.6176869869232178
|
||
|
|
PFE,1975-06-19,0.6176869869232178
|
||
|
|
PFE,1975-06-20,0.6176869869232178
|
||
|
|
PFE,1975-06-23,0.6176869869232178
|
||
|
|
PFE,1975-06-24,0.6349819898605347
|
||
|
|
PFE,1975-06-25,0.6646310091018677
|
||
|
|
PFE,1975-06-26,0.6646310091018677
|
||
|
|
PFE,1975-06-27,0.6646310091018677
|
||
|
|
PFE,1975-06-30,0.6646310091018677
|
||
|
|
PFE,1975-07-01,0.6547480225563049
|
||
|
|
PFE,1975-07-02,0.6349819898605347
|
||
|
|
PFE,1975-07-03,0.6349819898605347
|
||
|
|
PFE,1975-07-07,0.6176869869232178
|
||
|
|
PFE,1975-07-08,0.6176869869232178
|
||
|
|
PFE,1975-07-09,0.6250990033149719
|
||
|
|
PFE,1975-07-10,0.6250990033149719
|
||
|
|
PFE,1975-07-11,0.6176869869232178
|
||
|
|
PFE,1975-07-14,0.607804000377655
|
||
|
|
PFE,1975-07-15,0.607804000377655
|
||
|
|
PFE,1975-07-16,0.5880380272865295
|
||
|
|
PFE,1975-07-17,0.578154981136322
|
||
|
|
PFE,1975-07-18,0.5682719945907593
|
||
|
|
PFE,1975-07-21,0.5509759783744812
|
||
|
|
PFE,1975-07-22,0.5682719945907593
|
||
|
|
PFE,1975-07-23,0.5608590245246887
|
||
|
|
PFE,1975-07-24,0.5682719945907593
|
||
|
|
PFE,1975-07-25,0.5608590245246887
|
||
|
|
PFE,1975-07-28,0.5509759783744812
|
||
|
|
PFE,1975-07-29,0.5312100052833557
|
||
|
|
PFE,1975-07-30,0.5410929918289185
|
||
|
|
PFE,1975-07-31,0.5410929918289185
|
||
|
|
PFE,1975-08-01,0.5312100052833557
|
||
|
|
PFE,1975-08-04,0.521327018737793
|
||
|
|
PFE,1975-08-05,0.521327018737793
|
||
|
|
PFE,1975-08-06,0.5114439725875854
|
||
|
|
PFE,1975-08-07,0.521327018737793
|
||
|
|
PFE,1975-08-08,0.521327018737793
|
||
|
|
PFE,1975-08-11,0.5114439725875854
|
||
|
|
PFE,1975-08-12,0.5312100052833557
|
||
|
|
PFE,1975-08-13,0.521327018737793
|
||
|
|
PFE,1975-08-14,0.521327018737793
|
||
|
|
PFE,1975-08-15,0.5410929918289185
|
||
|
|
PFE,1975-08-18,0.521327018737793
|
||
|
|
PFE,1975-08-19,0.5114439725875854
|
||
|
|
PFE,1975-08-20,0.5040320158004761
|
||
|
|
PFE,1975-08-21,0.49414899945259094
|
||
|
|
PFE,1975-08-22,0.521327018737793
|
||
|
|
PFE,1975-08-25,0.5114439725875854
|
||
|
|
PFE,1975-08-26,0.5114439725875854
|
||
|
|
PFE,1975-08-27,0.5040320158004761
|
||
|
|
PFE,1975-08-28,0.521327018737793
|
||
|
|
PFE,1975-08-29,0.5410929918289185
|
||
|
|
PFE,1975-09-02,0.5114439725875854
|
||
|
|
PFE,1975-09-03,0.521327018737793
|
||
|
|
PFE,1975-09-04,0.5114439725875854
|
||
|
|
PFE,1975-09-05,0.5040320158004761
|
||
|
|
PFE,1975-09-08,0.49414899945259094
|
||
|
|
PFE,1975-09-09,0.47438299655914307
|
||
|
|
PFE,1975-09-10,0.4842660129070282
|
||
|
|
PFE,1975-09-11,0.4842660129070282
|
||
|
|
PFE,1975-09-12,0.4842660129070282
|
||
|
|
PFE,1975-09-15,0.4842660129070282
|
||
|
|
PFE,1975-09-16,0.4842660129070282
|
||
|
|
PFE,1975-09-17,0.49414899945259094
|
||
|
|
PFE,1975-09-18,0.5114439725875854
|
||
|
|
PFE,1975-09-19,0.5114439725875854
|
||
|
|
PFE,1975-09-22,0.5040320158004761
|
||
|
|
PFE,1975-09-23,0.49414899945259094
|
||
|
|
PFE,1975-09-24,0.5040320158004761
|
||
|
|
PFE,1975-09-25,0.5040320158004761
|
||
|
|
PFE,1975-09-26,0.5040320158004761
|
||
|
|
PFE,1975-09-29,0.5040320158004761
|
||
|
|
PFE,1975-09-30,0.49414899945259094
|
||
|
|
PFE,1975-10-01,0.5040320158004761
|
||
|
|
PFE,1975-10-02,0.5040320158004761
|
||
|
|
PFE,1975-10-03,0.521327018737793
|
||
|
|
PFE,1975-10-06,0.521327018737793
|
||
|
|
PFE,1975-10-07,0.5312100052833557
|
||
|
|
PFE,1975-10-08,0.5410929918289185
|
||
|
|
PFE,1975-10-09,0.5509759783744812
|
||
|
|
PFE,1975-10-10,0.5410929918289185
|
||
|
|
PFE,1975-10-13,0.5509759783744812
|
||
|
|
PFE,1975-10-14,0.5410929918289185
|
||
|
|
PFE,1975-10-15,0.5509759783744812
|
||
|
|
PFE,1975-10-16,0.5509759783744812
|
||
|
|
PFE,1975-10-17,0.5509759783744812
|
||
|
|
PFE,1975-10-20,0.5410929918289185
|
||
|
|
PFE,1975-10-21,0.5608590245246887
|
||
|
|
PFE,1975-10-22,0.5608590245246887
|
||
|
|
PFE,1975-10-23,0.5682719945907593
|
||
|
|
PFE,1975-10-24,0.5608590245246887
|
||
|
|
PFE,1975-10-27,0.5608590245246887
|
||
|
|
PFE,1975-10-28,0.5682719945907593
|
||
|
|
PFE,1975-10-29,0.5608590245246887
|
||
|
|
PFE,1975-10-30,0.5608590245246887
|
||
|
|
PFE,1975-10-31,0.5682719945907593
|
||
|
|
PFE,1975-11-03,0.5608590245246887
|
||
|
|
PFE,1975-11-04,0.5682719945907593
|
||
|
|
PFE,1975-11-05,0.5880380272865295
|
||
|
|
PFE,1975-11-06,0.5979210138320923
|
||
|
|
PFE,1975-11-07,0.5979210138320923
|
||
|
|
PFE,1975-11-10,0.5979210138320923
|
||
|
|
PFE,1975-11-11,0.607804000377655
|
||
|
|
PFE,1975-11-12,0.5979210138320923
|
||
|
|
PFE,1975-11-13,0.5979210138320923
|
||
|
|
PFE,1975-11-14,0.5979210138320923
|
||
|
|
PFE,1975-11-17,0.5880380272865295
|
||
|
|
PFE,1975-11-18,0.5880380272865295
|
||
|
|
PFE,1975-11-19,0.5509759783744812
|
||
|
|
PFE,1975-11-20,0.5509759783744812
|
||
|
|
PFE,1975-11-21,0.5608590245246887
|
||
|
|
PFE,1975-11-24,0.5509759783744812
|
||
|
|
PFE,1975-11-25,0.5608590245246887
|
||
|
|
PFE,1975-11-26,0.5608590245246887
|
||
|
|
PFE,1975-11-28,0.5509759783744812
|
||
|
|
PFE,1975-12-01,0.5509759783744812
|
||
|
|
PFE,1975-12-02,0.5410929918289185
|
||
|
|
PFE,1975-12-03,0.5312100052833557
|
||
|
|
PFE,1975-12-04,0.5312100052833557
|
||
|
|
PFE,1975-12-05,0.5114439725875854
|
||
|
|
PFE,1975-12-08,0.521327018737793
|
||
|
|
PFE,1975-12-09,0.5114439725875854
|
||
|
|
PFE,1975-12-10,0.521327018737793
|
||
|
|
PFE,1975-12-11,0.5114439725875854
|
||
|
|
PFE,1975-12-12,0.5114439725875854
|
||
|
|
PFE,1975-12-15,0.5114439725875854
|
||
|
|
PFE,1975-12-16,0.521327018737793
|
||
|
|
PFE,1975-12-17,0.521327018737793
|
||
|
|
PFE,1975-12-18,0.521327018737793
|
||
|
|
PFE,1975-12-19,0.521327018737793
|
||
|
|
PFE,1975-12-22,0.5114439725875854
|
||
|
|
PFE,1975-12-23,0.5114439725875854
|
||
|
|
PFE,1975-12-24,0.521327018737793
|
||
|
|
PFE,1975-12-26,0.5410929918289185
|
||
|
|
PFE,1975-12-29,0.5410929918289185
|
||
|
|
PFE,1975-12-30,0.5410929918289185
|
||
|
|
PFE,1975-12-31,0.5509759783744812
|
||
|
|
PFE,1976-01-02,0.5608590245246887
|
||
|
|
PFE,1976-01-05,0.5682719945907593
|
||
|
|
PFE,1976-01-06,0.5682719945907593
|
||
|
|
PFE,1976-01-07,0.5608590245246887
|
||
|
|
PFE,1976-01-08,0.5608590245246887
|
||
|
|
PFE,1976-01-09,0.5608590245246887
|
||
|
|
PFE,1976-01-12,0.5682719945907593
|
||
|
|
PFE,1976-01-13,0.5509759783744812
|
||
|
|
PFE,1976-01-14,0.5608590245246887
|
||
|
|
PFE,1976-01-15,0.5608590245246887
|
||
|
|
PFE,1976-01-16,0.5410929918289185
|
||
|
|
PFE,1976-01-19,0.5410929918289185
|
||
|
|
PFE,1976-01-20,0.5312100052833557
|
||
|
|
PFE,1976-01-21,0.521327018737793
|
||
|
|
PFE,1976-01-22,0.521327018737793
|
||
|
|
PFE,1976-01-23,0.5608590245246887
|
||
|
|
PFE,1976-01-26,0.578154981136322
|
||
|
|
PFE,1976-01-27,0.5682719945907593
|
||
|
|
PFE,1976-01-28,0.5682719945907593
|
||
|
|
PFE,1976-01-29,0.578154981136322
|
||
|
|
PFE,1976-01-30,0.5880380272865295
|
||
|
|
PFE,1976-02-02,0.5880380272865295
|
||
|
|
PFE,1976-02-03,0.5880380272865295
|
||
|
|
PFE,1976-02-04,0.5979210138320923
|
||
|
|
PFE,1976-02-05,0.5880380272865295
|
||
|
|
PFE,1976-02-06,0.5682719945907593
|
||
|
|
PFE,1976-02-09,0.5682719945907593
|
||
|
|
PFE,1976-02-10,0.578154981136322
|
||
|
|
PFE,1976-02-11,0.578154981136322
|
||
|
|
PFE,1976-02-12,0.5682719945907593
|
||
|
|
PFE,1976-02-13,0.5682719945907593
|
||
|
|
PFE,1976-02-17,0.5682719945907593
|
||
|
|
PFE,1976-02-18,0.5682719945907593
|
||
|
|
PFE,1976-02-19,0.5682719945907593
|
||
|
|
PFE,1976-02-20,0.5682719945907593
|
||
|
|
PFE,1976-02-23,0.5509759783744812
|
||
|
|
PFE,1976-02-24,0.5410929918289185
|
||
|
|
PFE,1976-02-25,0.5410929918289185
|
||
|
|
PFE,1976-02-26,0.521327018737793
|
||
|
|
PFE,1976-02-27,0.5312100052833557
|
||
|
|
PFE,1976-03-01,0.5312100052833557
|
||
|
|
PFE,1976-03-02,0.5410929918289185
|
||
|
|
PFE,1976-03-03,0.5410929918289185
|
||
|
|
PFE,1976-03-04,0.521327018737793
|
||
|
|
PFE,1976-03-05,0.5312100052833557
|
||
|
|
PFE,1976-03-08,0.5312100052833557
|
||
|
|
PFE,1976-03-09,0.521327018737793
|
||
|
|
PFE,1976-03-10,0.5312100052833557
|
||
|
|
PFE,1976-03-11,0.5312100052833557
|
||
|
|
PFE,1976-03-12,0.5312100052833557
|
||
|
|
PFE,1976-03-15,0.5312100052833557
|
||
|
|
PFE,1976-03-16,0.5410929918289185
|
||
|
|
PFE,1976-03-17,0.5509759783744812
|
||
|
|
PFE,1976-03-18,0.5410929918289185
|
||
|
|
PFE,1976-03-19,0.5410929918289185
|
||
|
|
PFE,1976-03-22,0.5509759783744812
|
||
|
|
PFE,1976-03-23,0.5682719945907593
|
||
|
|
PFE,1976-03-24,0.5979210138320923
|
||
|
|
PFE,1976-03-25,0.578154981136322
|
||
|
|
PFE,1976-03-26,0.5880380272865295
|
||
|
|
PFE,1976-03-29,0.5979210138320923
|
||
|
|
PFE,1976-03-30,0.5979210138320923
|
||
|
|
PFE,1976-03-31,0.5880380272865295
|
||
|
|
PFE,1976-04-01,0.5880380272865295
|
||
|
|
PFE,1976-04-02,0.5979210138320923
|
||
|
|
PFE,1976-04-05,0.578154981136322
|
||
|
|
PFE,1976-04-06,0.5608590245246887
|
||
|
|
PFE,1976-04-07,0.5682719945907593
|
||
|
|
PFE,1976-04-08,0.5608590245246887
|
||
|
|
PFE,1976-04-09,0.5509759783744812
|
||
|
|
PFE,1976-04-12,0.5608590245246887
|
||
|
|
PFE,1976-04-13,0.5509759783744812
|
||
|
|
PFE,1976-04-14,0.5509759783744812
|
||
|
|
PFE,1976-04-15,0.5509759783744812
|
||
|
|
PFE,1976-04-19,0.5410929918289185
|
||
|
|
PFE,1976-04-20,0.5509759783744812
|
||
|
|
PFE,1976-04-21,0.5880380272865295
|
||
|
|
PFE,1976-04-22,0.578154981136322
|
||
|
|
PFE,1976-04-23,0.5608590245246887
|
||
|
|
PFE,1976-04-26,0.5509759783744812
|
||
|
|
PFE,1976-04-27,0.5509759783744812
|
||
|
|
PFE,1976-04-28,0.5608590245246887
|
||
|
|
PFE,1976-04-29,0.5509759783744812
|
||
|
|
PFE,1976-04-30,0.5410929918289185
|
||
|
|
PFE,1976-05-03,0.5410929918289185
|
||
|
|
PFE,1976-05-04,0.5509759783744812
|
||
|
|
PFE,1976-05-05,0.5608590245246887
|
||
|
|
PFE,1976-05-06,0.5608590245246887
|
||
|
|
PFE,1976-05-07,0.5682719945907593
|
||
|
|
PFE,1976-05-10,0.5880380272865295
|
||
|
|
PFE,1976-05-11,0.578154981136322
|
||
|
|
PFE,1976-05-12,0.5682719945907593
|
||
|
|
PFE,1976-05-13,0.5682719945907593
|
||
|
|
PFE,1976-05-14,0.5682719945907593
|
||
|
|
PFE,1976-05-17,0.5608590245246887
|
||
|
|
PFE,1976-05-18,0.5608590245246887
|
||
|
|
PFE,1976-05-19,0.5608590245246887
|
||
|
|
PFE,1976-05-20,0.5509759783744812
|
||
|
|
PFE,1976-05-21,0.5509759783744812
|
||
|
|
PFE,1976-05-24,0.5509759783744812
|
||
|
|
PFE,1976-05-25,0.5509759783744812
|
||
|
|
PFE,1976-05-26,0.5509759783744812
|
||
|
|
PFE,1976-05-27,0.5608590245246887
|
||
|
|
PFE,1976-05-28,0.5509759783744812
|
||
|
|
PFE,1976-06-01,0.5410929918289185
|
||
|
|
PFE,1976-06-02,0.5312100052833557
|
||
|
|
PFE,1976-06-03,0.521327018737793
|
||
|
|
PFE,1976-06-04,0.521327018737793
|
||
|
|
PFE,1976-06-07,0.5114439725875854
|
||
|
|
PFE,1976-06-08,0.5040320158004761
|
||
|
|
PFE,1976-06-09,0.5114439725875854
|
||
|
|
PFE,1976-06-10,0.521327018737793
|
||
|
|
PFE,1976-06-11,0.5312100052833557
|
||
|
|
PFE,1976-06-14,0.5410929918289185
|
||
|
|
PFE,1976-06-15,0.5410929918289185
|
||
|
|
PFE,1976-06-16,0.5410929918289185
|
||
|
|
PFE,1976-06-17,0.5608590245246887
|
||
|
|
PFE,1976-06-18,0.578154981136322
|
||
|
|
PFE,1976-06-21,0.578154981136322
|
||
|
|
PFE,1976-06-22,0.5682719945907593
|
||
|
|
PFE,1976-06-23,0.5682719945907593
|
||
|
|
PFE,1976-06-24,0.5682719945907593
|
||
|
|
PFE,1976-06-25,0.5509759783744812
|
||
|
|
PFE,1976-06-28,0.5509759783744812
|
||
|
|
PFE,1976-06-29,0.5608590245246887
|
||
|
|
PFE,1976-06-30,0.578154981136322
|
||
|
|
PFE,1976-07-01,0.5608590245246887
|
||
|
|
PFE,1976-07-02,0.5682719945907593
|
||
|
|
PFE,1976-07-06,0.5608590245246887
|
||
|
|
PFE,1976-07-07,0.5608590245246887
|
||
|
|
PFE,1976-07-08,0.5608590245246887
|
||
|
|
PFE,1976-07-09,0.578154981136322
|
||
|
|
PFE,1976-07-12,0.578154981136322
|
||
|
|
PFE,1976-07-13,0.578154981136322
|
||
|
|
PFE,1976-07-14,0.578154981136322
|
||
|
|
PFE,1976-07-15,0.578154981136322
|
||
|
|
PFE,1976-07-16,0.578154981136322
|
||
|
|
PFE,1976-07-19,0.578154981136322
|
||
|
|
PFE,1976-07-20,0.5682719945907593
|
||
|
|
PFE,1976-07-21,0.578154981136322
|
||
|
|
PFE,1976-07-22,0.5682719945907593
|
||
|
|
PFE,1976-07-23,0.5682719945907593
|
||
|
|
PFE,1976-07-26,0.5682719945907593
|
||
|
|
PFE,1976-07-27,0.578154981136322
|
||
|
|
PFE,1976-07-28,0.5682719945907593
|
||
|
|
PFE,1976-07-29,0.5682719945907593
|
||
|
|
PFE,1976-07-30,0.5682719945907593
|
||
|
|
PFE,1976-08-02,0.5608590245246887
|
||
|
|
PFE,1976-08-03,0.5608590245246887
|
||
|
|
PFE,1976-08-04,0.5509759783744812
|
||
|
|
PFE,1976-08-05,0.5509759783744812
|
||
|
|
PFE,1976-08-06,0.5509759783744812
|
||
|
|
PFE,1976-08-09,0.5509759783744812
|
||
|
|
PFE,1976-08-10,0.5509759783744812
|
||
|
|
PFE,1976-08-11,0.5509759783744812
|
||
|
|
PFE,1976-08-12,0.5608590245246887
|
||
|
|
PFE,1976-08-13,0.5509759783744812
|
||
|
|
PFE,1976-08-16,0.5509759783744812
|
||
|
|
PFE,1976-08-17,0.5608590245246887
|
||
|
|
PFE,1976-08-18,0.5608590245246887
|
||
|
|
PFE,1976-08-19,0.5509759783744812
|
||
|
|
PFE,1976-08-20,0.5509759783744812
|
||
|
|
PFE,1976-08-23,0.5410929918289185
|
||
|
|
PFE,1976-08-24,0.5410929918289185
|
||
|
|
PFE,1976-08-25,0.5410929918289185
|
||
|
|
PFE,1976-08-26,0.5509759783744812
|
||
|
|
PFE,1976-08-27,0.5509759783744812
|
||
|
|
PFE,1976-08-30,0.5509759783744812
|
||
|
|
PFE,1976-08-31,0.5608590245246887
|
||
|
|
PFE,1976-09-01,0.5608590245246887
|
||
|
|
PFE,1976-09-02,0.5608590245246887
|
||
|
|
PFE,1976-09-03,0.5608590245246887
|
||
|
|
PFE,1976-09-07,0.5608590245246887
|
||
|
|
PFE,1976-09-08,0.5608590245246887
|
||
|
|
PFE,1976-09-09,0.5608590245246887
|
||
|
|
PFE,1976-09-10,0.5608590245246887
|
||
|
|
PFE,1976-09-13,0.5682719945907593
|
||
|
|
PFE,1976-09-14,0.5608590245246887
|
||
|
|
PFE,1976-09-15,0.5608590245246887
|
||
|
|
PFE,1976-09-16,0.5608590245246887
|
||
|
|
PFE,1976-09-17,0.5682719945907593
|
||
|
|
PFE,1976-09-20,0.578154981136322
|
||
|
|
PFE,1976-09-21,0.5979210138320923
|
||
|
|
PFE,1976-09-22,0.5880380272865295
|
||
|
|
PFE,1976-09-23,0.5979210138320923
|
||
|
|
PFE,1976-09-24,0.5979210138320923
|
||
|
|
PFE,1976-09-27,0.6176869869232178
|
||
|
|
PFE,1976-09-28,0.5979210138320923
|
||
|
|
PFE,1976-09-29,0.578154981136322
|
||
|
|
PFE,1976-09-30,0.5979210138320923
|
||
|
|
PFE,1976-10-01,0.5880380272865295
|
||
|
|
PFE,1976-10-04,0.5979210138320923
|
||
|
|
PFE,1976-10-05,0.5880380272865295
|
||
|
|
PFE,1976-10-06,0.5880380272865295
|
||
|
|
PFE,1976-10-07,0.5979210138320923
|
||
|
|
PFE,1976-10-08,0.5880380272865295
|
||
|
|
PFE,1976-10-11,0.5682719945907593
|
||
|
|
PFE,1976-10-12,0.5608590245246887
|
||
|
|
PFE,1976-10-13,0.5682719945907593
|
||
|
|
PFE,1976-10-14,0.5682719945907593
|
||
|
|
PFE,1976-10-15,0.5682719945907593
|
||
|
|
PFE,1976-10-18,0.5682719945907593
|
||
|
|
PFE,1976-10-19,0.5608590245246887
|
||
|
|
PFE,1976-10-20,0.5608590245246887
|
||
|
|
PFE,1976-10-21,0.5608590245246887
|
||
|
|
PFE,1976-10-22,0.5509759783744812
|
||
|
|
PFE,1976-10-25,0.5509759783744812
|
||
|
|
PFE,1976-10-26,0.5682719945907593
|
||
|
|
PFE,1976-10-27,0.578154981136322
|
||
|
|
PFE,1976-10-28,0.578154981136322
|
||
|
|
PFE,1976-10-29,0.5880380272865295
|
||
|
|
PFE,1976-11-01,0.5880380272865295
|
||
|
|
PFE,1976-11-03,0.578154981136322
|
||
|
|
PFE,1976-11-04,0.578154981136322
|
||
|
|
PFE,1976-11-05,0.5608590245246887
|
||
|
|
PFE,1976-11-08,0.5509759783744812
|
||
|
|
PFE,1976-11-09,0.5312100052833557
|
||
|
|
PFE,1976-11-10,0.5312100052833557
|
||
|
|
PFE,1976-11-11,0.5312100052833557
|
||
|
|
PFE,1976-11-12,0.521327018737793
|
||
|
|
PFE,1976-11-15,0.5114439725875854
|
||
|
|
PFE,1976-11-16,0.5114439725875854
|
||
|
|
PFE,1976-11-17,0.5114439725875854
|
||
|
|
PFE,1976-11-18,0.5312100052833557
|
||
|
|
PFE,1976-11-19,0.5410929918289185
|
||
|
|
PFE,1976-11-22,0.5509759783744812
|
||
|
|
PFE,1976-11-23,0.5410929918289185
|
||
|
|
PFE,1976-11-24,0.5410929918289185
|
||
|
|
PFE,1976-11-26,0.5312100052833557
|
||
|
|
PFE,1976-11-29,0.521327018737793
|
||
|
|
PFE,1976-11-30,0.521327018737793
|
||
|
|
PFE,1976-12-01,0.5114439725875854
|
||
|
|
PFE,1976-12-02,0.5040320158004761
|
||
|
|
PFE,1976-12-03,0.5114439725875854
|
||
|
|
PFE,1976-12-06,0.5410929918289185
|
||
|
|
PFE,1976-12-07,0.5312100052833557
|
||
|
|
PFE,1976-12-08,0.5312100052833557
|
||
|
|
PFE,1976-12-09,0.5509759783744812
|
||
|
|
PFE,1976-12-10,0.5608590245246887
|
||
|
|
PFE,1976-12-13,0.5509759783744812
|
||
|
|
PFE,1976-12-14,0.5608590245246887
|
||
|
|
PFE,1976-12-15,0.5509759783744812
|
||
|
|
PFE,1976-12-16,0.5608590245246887
|
||
|
|
PFE,1976-12-17,0.5509759783744812
|
||
|
|
PFE,1976-12-20,0.5410929918289185
|
||
|
|
PFE,1976-12-21,0.5410929918289185
|
||
|
|
PFE,1976-12-22,0.5312100052833557
|
||
|
|
PFE,1976-12-23,0.5410929918289185
|
||
|
|
PFE,1976-12-27,0.5509759783744812
|
||
|
|
PFE,1976-12-28,0.5608590245246887
|
||
|
|
PFE,1976-12-29,0.5608590245246887
|
||
|
|
PFE,1976-12-30,0.5682719945907593
|
||
|
|
PFE,1976-12-31,0.578154981136322
|
||
|
|
PFE,1977-01-03,0.5682719945907593
|
||
|
|
PFE,1977-01-04,0.5608590245246887
|
||
|
|
PFE,1977-01-05,0.5509759783744812
|
||
|
|
PFE,1977-01-06,0.5608590245246887
|
||
|
|
PFE,1977-01-07,0.5608590245246887
|
||
|
|
PFE,1977-01-10,0.5608590245246887
|
||
|
|
PFE,1977-01-11,0.5682719945907593
|
||
|
|
PFE,1977-01-12,0.5608590245246887
|
||
|
|
PFE,1977-01-13,0.5608590245246887
|
||
|
|
PFE,1977-01-14,0.5509759783744812
|
||
|
|
PFE,1977-01-17,0.5509759783744812
|
||
|
|
PFE,1977-01-18,0.5312100052833557
|
||
|
|
PFE,1977-01-19,0.5312100052833557
|
||
|
|
PFE,1977-01-20,0.521327018737793
|
||
|
|
PFE,1977-01-21,0.5410929918289185
|
||
|
|
PFE,1977-01-24,0.5312100052833557
|
||
|
|
PFE,1977-01-25,0.521327018737793
|
||
|
|
PFE,1977-01-26,0.521327018737793
|
||
|
|
PFE,1977-01-27,0.521327018737793
|
||
|
|
PFE,1977-01-28,0.5312100052833557
|
||
|
|
PFE,1977-01-31,0.5312100052833557
|
||
|
|
PFE,1977-02-01,0.5410929918289185
|
||
|
|
PFE,1977-02-02,0.5410929918289185
|
||
|
|
PFE,1977-02-03,0.5312100052833557
|
||
|
|
PFE,1977-02-04,0.5312100052833557
|
||
|
|
PFE,1977-02-07,0.5312100052833557
|
||
|
|
PFE,1977-02-08,0.5312100052833557
|
||
|
|
PFE,1977-02-09,0.5312100052833557
|
||
|
|
PFE,1977-02-10,0.5312100052833557
|
||
|
|
PFE,1977-02-11,0.5312100052833557
|
||
|
|
PFE,1977-02-14,0.5410929918289185
|
||
|
|
PFE,1977-02-15,0.5410929918289185
|
||
|
|
PFE,1977-02-16,0.5410929918289185
|
||
|
|
PFE,1977-02-17,0.5312100052833557
|
||
|
|
PFE,1977-02-18,0.5312100052833557
|
||
|
|
PFE,1977-02-22,0.5410929918289185
|
||
|
|
PFE,1977-02-23,0.5410929918289185
|
||
|
|
PFE,1977-02-24,0.5410929918289185
|
||
|
|
PFE,1977-02-25,0.5410929918289185
|
||
|
|
PFE,1977-02-28,0.5509759783744812
|
||
|
|
PFE,1977-03-01,0.5509759783744812
|
||
|
|
PFE,1977-03-02,0.5509759783744812
|
||
|
|
PFE,1977-03-03,0.5509759783744812
|
||
|
|
PFE,1977-03-04,0.5509759783744812
|
||
|
|
PFE,1977-03-07,0.5608590245246887
|
||
|
|
PFE,1977-03-08,0.5608590245246887
|
||
|
|
PFE,1977-03-09,0.5509759783744812
|
||
|
|
PFE,1977-03-10,0.5608590245246887
|
||
|
|
PFE,1977-03-11,0.5608590245246887
|
||
|
|
PFE,1977-03-14,0.5608590245246887
|
||
|
|
PFE,1977-03-15,0.5608590245246887
|
||
|
|
PFE,1977-03-16,0.5608590245246887
|
||
|
|
PFE,1977-03-17,0.5608590245246887
|
||
|
|
PFE,1977-03-18,0.5608590245246887
|
||
|
|
PFE,1977-03-21,0.5608590245246887
|
||
|
|
PFE,1977-03-22,0.5608590245246887
|
||
|
|
PFE,1977-03-23,0.5608590245246887
|
||
|
|
PFE,1977-03-24,0.5608590245246887
|
||
|
|
PFE,1977-03-25,0.5608590245246887
|
||
|
|
PFE,1977-03-28,0.5608590245246887
|
||
|
|
PFE,1977-03-29,0.5608590245246887
|
||
|
|
PFE,1977-03-30,0.5608590245246887
|
||
|
|
PFE,1977-03-31,0.5608590245246887
|
||
|
|
PFE,1977-04-01,0.5608590245246887
|
||
|
|
PFE,1977-04-04,0.5608590245246887
|
||
|
|
PFE,1977-04-05,0.5509759783744812
|
||
|
|
PFE,1977-04-06,0.5509759783744812
|
||
|
|
PFE,1977-04-07,0.5509759783744812
|
||
|
|
PFE,1977-04-11,0.5608590245246887
|
||
|
|
PFE,1977-04-12,0.5608590245246887
|
||
|
|
PFE,1977-04-13,0.5509759783744812
|
||
|
|
PFE,1977-04-14,0.5608590245246887
|
||
|
|
PFE,1977-04-15,0.5608590245246887
|
||
|
|
PFE,1977-04-18,0.5608590245246887
|
||
|
|
PFE,1977-04-19,0.521327018737793
|
||
|
|
PFE,1977-04-20,0.521327018737793
|
||
|
|
PFE,1977-04-21,0.521327018737793
|
||
|
|
PFE,1977-04-22,0.5040320158004761
|
||
|
|
PFE,1977-04-25,0.5040320158004761
|
||
|
|
PFE,1977-04-26,0.5040320158004761
|
||
|
|
PFE,1977-04-27,0.5114439725875854
|
||
|
|
PFE,1977-04-28,0.521327018737793
|
||
|
|
PFE,1977-04-29,0.5114439725875854
|
||
|
|
PFE,1977-05-02,0.5114439725875854
|
||
|
|
PFE,1977-05-03,0.5114439725875854
|
||
|
|
PFE,1977-05-04,0.521327018737793
|
||
|
|
PFE,1977-05-05,0.5312100052833557
|
||
|
|
PFE,1977-05-06,0.5114439725875854
|
||
|
|
PFE,1977-05-09,0.5040320158004761
|
||
|
|
PFE,1977-05-10,0.5040320158004761
|
||
|
|
PFE,1977-05-11,0.5040320158004761
|
||
|
|
PFE,1977-05-12,0.5114439725875854
|
||
|
|
PFE,1977-05-13,0.5040320158004761
|
||
|
|
PFE,1977-05-16,0.5114439725875854
|
||
|
|
PFE,1977-05-17,0.5114439725875854
|
||
|
|
PFE,1977-05-18,0.5312100052833557
|
||
|
|
PFE,1977-05-19,0.521327018737793
|
||
|
|
PFE,1977-05-20,0.521327018737793
|
||
|
|
PFE,1977-05-23,0.5114439725875854
|
||
|
|
PFE,1977-05-24,0.5114439725875854
|
||
|
|
PFE,1977-05-25,0.5114439725875854
|
||
|
|
PFE,1977-05-26,0.5040320158004761
|
||
|
|
PFE,1977-05-27,0.49414899945259094
|
||
|
|
PFE,1977-05-31,0.49414899945259094
|
||
|
|
PFE,1977-06-01,0.5114439725875854
|
||
|
|
PFE,1977-06-02,0.5114439725875854
|
||
|
|
PFE,1977-06-03,0.5114439725875854
|
||
|
|
PFE,1977-06-06,0.5114439725875854
|
||
|
|
PFE,1977-06-07,0.5114439725875854
|
||
|
|
PFE,1977-06-08,0.521327018737793
|
||
|
|
PFE,1977-06-09,0.5312100052833557
|
||
|
|
PFE,1977-06-10,0.521327018737793
|
||
|
|
PFE,1977-06-13,0.521327018737793
|
||
|
|
PFE,1977-06-14,0.521327018737793
|
||
|
|
PFE,1977-06-15,0.5312100052833557
|
||
|
|
PFE,1977-06-16,0.5410929918289185
|
||
|
|
PFE,1977-06-17,0.5410929918289185
|
||
|
|
PFE,1977-06-20,0.5509759783744812
|
||
|
|
PFE,1977-06-21,0.5410929918289185
|
||
|
|
PFE,1977-06-22,0.5312100052833557
|
||
|
|
PFE,1977-06-23,0.5410929918289185
|
||
|
|
PFE,1977-06-24,0.5410929918289185
|
||
|
|
PFE,1977-06-27,0.5312100052833557
|
||
|
|
PFE,1977-06-28,0.5312100052833557
|
||
|
|
PFE,1977-06-29,0.521327018737793
|
||
|
|
PFE,1977-06-30,0.5114439725875854
|
||
|
|
PFE,1977-07-01,0.5114439725875854
|
||
|
|
PFE,1977-07-05,0.5114439725875854
|
||
|
|
PFE,1977-07-06,0.521327018737793
|
||
|
|
PFE,1977-07-07,0.5410929918289185
|
||
|
|
PFE,1977-07-08,0.5509759783744812
|
||
|
|
PFE,1977-07-11,0.5410929918289185
|
||
|
|
PFE,1977-07-12,0.5509759783744812
|
||
|
|
PFE,1977-07-13,0.5509759783744812
|
||
|
|
PFE,1977-07-15,0.5509759783744812
|
||
|
|
PFE,1977-07-18,0.5410929918289185
|
||
|
|
PFE,1977-07-19,0.5114439725875854
|
||
|
|
PFE,1977-07-20,0.521327018737793
|
||
|
|
PFE,1977-07-21,0.521327018737793
|
||
|
|
PFE,1977-07-22,0.5312100052833557
|
||
|
|
PFE,1977-07-25,0.521327018737793
|
||
|
|
PFE,1977-07-26,0.521327018737793
|
||
|
|
PFE,1977-07-27,0.521327018737793
|
||
|
|
PFE,1977-07-28,0.5114439725875854
|
||
|
|
PFE,1977-07-29,0.5114439725875854
|
||
|
|
PFE,1977-08-01,0.5114439725875854
|
||
|
|
PFE,1977-08-02,0.5114439725875854
|
||
|
|
PFE,1977-08-03,0.521327018737793
|
||
|
|
PFE,1977-08-04,0.521327018737793
|
||
|
|
PFE,1977-08-05,0.521327018737793
|
||
|
|
PFE,1977-08-08,0.5312100052833557
|
||
|
|
PFE,1977-08-09,0.5114439725875854
|
||
|
|
PFE,1977-08-10,0.521327018737793
|
||
|
|
PFE,1977-08-11,0.5114439725875854
|
||
|
|
PFE,1977-08-12,0.5040320158004761
|
||
|
|
PFE,1977-08-15,0.5114439725875854
|
||
|
|
PFE,1977-08-16,0.5040320158004761
|
||
|
|
PFE,1977-08-17,0.5040320158004761
|
||
|
|
PFE,1977-08-18,0.5040320158004761
|
||
|
|
PFE,1977-08-19,0.521327018737793
|
||
|
|
PFE,1977-08-22,0.521327018737793
|
||
|
|
PFE,1977-08-23,0.521327018737793
|
||
|
|
PFE,1977-08-24,0.5312100052833557
|
||
|
|
PFE,1977-08-25,0.5312100052833557
|
||
|
|
PFE,1977-08-26,0.5410929918289185
|
||
|
|
PFE,1977-08-29,0.5410929918289185
|
||
|
|
PFE,1977-08-30,0.521327018737793
|
||
|
|
PFE,1977-08-31,0.521327018737793
|
||
|
|
PFE,1977-09-01,0.5312100052833557
|
||
|
|
PFE,1977-09-02,0.5312100052833557
|
||
|
|
PFE,1977-09-06,0.5312100052833557
|
||
|
|
PFE,1977-09-07,0.5312100052833557
|
||
|
|
PFE,1977-09-08,0.5312100052833557
|
||
|
|
PFE,1977-09-09,0.521327018737793
|
||
|
|
PFE,1977-09-12,0.5114439725875854
|
||
|
|
PFE,1977-09-13,0.5114439725875854
|
||
|
|
PFE,1977-09-14,0.521327018737793
|
||
|
|
PFE,1977-09-15,0.521327018737793
|
||
|
|
PFE,1977-09-16,0.5114439725875854
|
||
|
|
PFE,1977-09-19,0.521327018737793
|
||
|
|
PFE,1977-09-20,0.521327018737793
|
||
|
|
PFE,1977-09-21,0.521327018737793
|
||
|
|
PFE,1977-09-22,0.521327018737793
|
||
|
|
PFE,1977-09-23,0.521327018737793
|
||
|
|
PFE,1977-09-26,0.521327018737793
|
||
|
|
PFE,1977-09-27,0.5114439725875854
|
||
|
|
PFE,1977-09-28,0.5114439725875854
|
||
|
|
PFE,1977-09-29,0.5114439725875854
|
||
|
|
PFE,1977-09-30,0.5312100052833557
|
||
|
|
PFE,1977-10-03,0.5312100052833557
|
||
|
|
PFE,1977-10-04,0.521327018737793
|
||
|
|
PFE,1977-10-05,0.521327018737793
|
||
|
|
PFE,1977-10-06,0.521327018737793
|
||
|
|
PFE,1977-10-07,0.521327018737793
|
||
|
|
PFE,1977-10-10,0.521327018737793
|
||
|
|
PFE,1977-10-11,0.5114439725875854
|
||
|
|
PFE,1977-10-12,0.5114439725875854
|
||
|
|
PFE,1977-10-13,0.5040320158004761
|
||
|
|
PFE,1977-10-14,0.5040320158004761
|
||
|
|
PFE,1977-10-17,0.5114439725875854
|
||
|
|
PFE,1977-10-18,0.521327018737793
|
||
|
|
PFE,1977-10-19,0.5114439725875854
|
||
|
|
PFE,1977-10-20,0.5114439725875854
|
||
|
|
PFE,1977-10-21,0.5040320158004761
|
||
|
|
PFE,1977-10-24,0.49414899945259094
|
||
|
|
PFE,1977-10-25,0.4645000100135803
|
||
|
|
PFE,1977-10-26,0.49414899945259094
|
||
|
|
PFE,1977-10-27,0.49414899945259094
|
||
|
|
PFE,1977-10-28,0.49414899945259094
|
||
|
|
PFE,1977-10-31,0.49414899945259094
|
||
|
|
PFE,1977-11-01,0.4842660129070282
|
||
|
|
PFE,1977-11-02,0.49414899945259094
|
||
|
|
PFE,1977-11-03,0.49414899945259094
|
||
|
|
PFE,1977-11-04,0.49414899945259094
|
||
|
|
PFE,1977-11-07,0.49414899945259094
|
||
|
|
PFE,1977-11-08,0.49414899945259094
|
||
|
|
PFE,1977-11-09,0.49414899945259094
|
||
|
|
PFE,1977-11-10,0.5114439725875854
|
||
|
|
PFE,1977-11-11,0.5114439725875854
|
||
|
|
PFE,1977-11-14,0.5114439725875854
|
||
|
|
PFE,1977-11-15,0.5312100052833557
|
||
|
|
PFE,1977-11-16,0.521327018737793
|
||
|
|
PFE,1977-11-17,0.5312100052833557
|
||
|
|
PFE,1977-11-18,0.5312100052833557
|
||
|
|
PFE,1977-11-21,0.5312100052833557
|
||
|
|
PFE,1977-11-22,0.5509759783744812
|
||
|
|
PFE,1977-11-23,0.5410929918289185
|
||
|
|
PFE,1977-11-25,0.5509759783744812
|
||
|
|
PFE,1977-11-28,0.5410929918289185
|
||
|
|
PFE,1977-11-29,0.521327018737793
|
||
|
|
PFE,1977-11-30,0.5410929918289185
|
||
|
|
PFE,1977-12-01,0.5410929918289185
|
||
|
|
PFE,1977-12-02,0.5410929918289185
|
||
|
|
PFE,1977-12-05,0.5312100052833557
|
||
|
|
PFE,1977-12-06,0.521327018737793
|
||
|
|
PFE,1977-12-07,0.521327018737793
|
||
|
|
PFE,1977-12-08,0.521327018737793
|
||
|
|
PFE,1977-12-09,0.5312100052833557
|
||
|
|
PFE,1977-12-12,0.521327018737793
|
||
|
|
PFE,1977-12-13,0.521327018737793
|
||
|
|
PFE,1977-12-14,0.5312100052833557
|
||
|
|
PFE,1977-12-15,0.5312100052833557
|
||
|
|
PFE,1977-12-16,0.521327018737793
|
||
|
|
PFE,1977-12-19,0.521327018737793
|
||
|
|
PFE,1977-12-20,0.5114439725875854
|
||
|
|
PFE,1977-12-21,0.5114439725875854
|
||
|
|
PFE,1977-12-22,0.521327018737793
|
||
|
|
PFE,1977-12-23,0.5312100052833557
|
||
|
|
PFE,1977-12-27,0.521327018737793
|
||
|
|
PFE,1977-12-28,0.5312100052833557
|
||
|
|
PFE,1977-12-29,0.5410929918289185
|
||
|
|
PFE,1977-12-30,0.5410929918289185
|
||
|
|
PFE,1978-01-03,0.5410929918289185
|
||
|
|
PFE,1978-01-04,0.5410929918289185
|
||
|
|
PFE,1978-01-05,0.5410929918289185
|
||
|
|
PFE,1978-01-06,0.521327018737793
|
||
|
|
PFE,1978-01-09,0.5312100052833557
|
||
|
|
PFE,1978-01-10,0.5312100052833557
|
||
|
|
PFE,1978-01-11,0.521327018737793
|
||
|
|
PFE,1978-01-12,0.5312100052833557
|
||
|
|
PFE,1978-01-13,0.5312100052833557
|
||
|
|
PFE,1978-01-16,0.521327018737793
|
||
|
|
PFE,1978-01-17,0.521327018737793
|
||
|
|
PFE,1978-01-18,0.5410929918289185
|
||
|
|
PFE,1978-01-19,0.5410929918289185
|
||
|
|
PFE,1978-01-20,0.5410929918289185
|
||
|
|
PFE,1978-01-23,0.5410929918289185
|
||
|
|
PFE,1978-01-24,0.5509759783744812
|
||
|
|
PFE,1978-01-25,0.5509759783744812
|
||
|
|
PFE,1978-01-26,0.5509759783744812
|
||
|
|
PFE,1978-01-27,0.5410929918289185
|
||
|
|
PFE,1978-01-30,0.5312100052833557
|
||
|
|
PFE,1978-01-31,0.5410929918289185
|
||
|
|
PFE,1978-02-01,0.5509759783744812
|
||
|
|
PFE,1978-02-02,0.5509759783744812
|
||
|
|
PFE,1978-02-03,0.5509759783744812
|
||
|
|
PFE,1978-02-06,0.5509759783744812
|
||
|
|
PFE,1978-02-07,0.5410929918289185
|
||
|
|
PFE,1978-02-08,0.5509759783744812
|
||
|
|
PFE,1978-02-09,0.5410929918289185
|
||
|
|
PFE,1978-02-10,0.5410929918289185
|
||
|
|
PFE,1978-02-13,0.5410929918289185
|
||
|
|
PFE,1978-02-14,0.5410929918289185
|
||
|
|
PFE,1978-02-15,0.5410929918289185
|
||
|
|
PFE,1978-02-16,0.5312100052833557
|
||
|
|
PFE,1978-02-17,0.521327018737793
|
||
|
|
PFE,1978-02-21,0.5312100052833557
|
||
|
|
PFE,1978-02-22,0.5312100052833557
|
||
|
|
PFE,1978-02-23,0.5312100052833557
|
||
|
|
PFE,1978-02-24,0.5312100052833557
|
||
|
|
PFE,1978-02-27,0.521327018737793
|
||
|
|
PFE,1978-02-28,0.5114439725875854
|
||
|
|
PFE,1978-03-01,0.5114439725875854
|
||
|
|
PFE,1978-03-02,0.5114439725875854
|
||
|
|
PFE,1978-03-03,0.521327018737793
|
||
|
|
PFE,1978-03-06,0.5040320158004761
|
||
|
|
PFE,1978-03-07,0.5114439725875854
|
||
|
|
PFE,1978-03-08,0.5114439725875854
|
||
|
|
PFE,1978-03-09,0.5114439725875854
|
||
|
|
PFE,1978-03-10,0.5114439725875854
|
||
|
|
PFE,1978-03-13,0.5114439725875854
|
||
|
|
PFE,1978-03-14,0.5312100052833557
|
||
|
|
PFE,1978-03-15,0.521327018737793
|
||
|
|
PFE,1978-03-16,0.5509759783744812
|
||
|
|
PFE,1978-03-17,0.5509759783744812
|
||
|
|
PFE,1978-03-20,0.5608590245246887
|
||
|
|
PFE,1978-03-21,0.5509759783744812
|
||
|
|
PFE,1978-03-22,0.5410929918289185
|
||
|
|
PFE,1978-03-23,0.5509759783744812
|
||
|
|
PFE,1978-03-27,0.5410929918289185
|
||
|
|
PFE,1978-03-28,0.5509759783744812
|
||
|
|
PFE,1978-03-29,0.5509759783744812
|
||
|
|
PFE,1978-03-30,0.5509759783744812
|
||
|
|
PFE,1978-03-31,0.5509759783744812
|
||
|
|
PFE,1978-04-03,0.5410929918289185
|
||
|
|
PFE,1978-04-04,0.5509759783744812
|
||
|
|
PFE,1978-04-05,0.5509759783744812
|
||
|
|
PFE,1978-04-06,0.5509759783744812
|
||
|
|
PFE,1978-04-07,0.5410929918289185
|
||
|
|
PFE,1978-04-10,0.5410929918289185
|
||
|
|
PFE,1978-04-11,0.5410929918289185
|
||
|
|
PFE,1978-04-12,0.5410929918289185
|
||
|
|
PFE,1978-04-13,0.5509759783744812
|
||
|
|
PFE,1978-04-14,0.5509759783744812
|
||
|
|
PFE,1978-04-17,0.5608590245246887
|
||
|
|
PFE,1978-04-18,0.5509759783744812
|
||
|
|
PFE,1978-04-19,0.5509759783744812
|
||
|
|
PFE,1978-04-20,0.5608590245246887
|
||
|
|
PFE,1978-04-21,0.5608590245246887
|
||
|
|
PFE,1978-04-24,0.578154981136322
|
||
|
|
PFE,1978-04-25,0.5979210138320923
|
||
|
|
PFE,1978-04-26,0.5979210138320923
|
||
|
|
PFE,1978-04-27,0.5880380272865295
|
||
|
|
PFE,1978-04-28,0.5979210138320923
|
||
|
|
PFE,1978-05-01,0.607804000377655
|
||
|
|
PFE,1978-05-02,0.6176869869232178
|
||
|
|
PFE,1978-05-03,0.607804000377655
|
||
|
|
PFE,1978-05-04,0.6176869869232178
|
||
|
|
PFE,1978-05-05,0.6176869869232178
|
||
|
|
PFE,1978-05-08,0.6176869869232178
|
||
|
|
PFE,1978-05-09,0.6176869869232178
|
||
|
|
PFE,1978-05-10,0.6176869869232178
|
||
|
|
PFE,1978-05-11,0.6349819898605347
|
||
|
|
PFE,1978-05-12,0.6547480225563049
|
||
|
|
PFE,1978-05-15,0.6547480225563049
|
||
|
|
PFE,1978-05-16,0.6547480225563049
|
||
|
|
PFE,1978-05-17,0.6547480225563049
|
||
|
|
PFE,1978-05-18,0.6448649764060974
|
||
|
|
PFE,1978-05-19,0.6250990033149719
|
||
|
|
PFE,1978-05-22,0.6448649764060974
|
||
|
|
PFE,1978-05-23,0.6250990033149719
|
||
|
|
PFE,1978-05-24,0.6349819898605347
|
||
|
|
PFE,1978-05-25,0.6349819898605347
|
||
|
|
PFE,1978-05-26,0.6349819898605347
|
||
|
|
PFE,1978-05-30,0.6448649764060974
|
||
|
|
PFE,1978-05-31,0.6448649764060974
|
||
|
|
PFE,1978-06-01,0.6448649764060974
|
||
|
|
PFE,1978-06-02,0.6646310091018677
|
||
|
|
PFE,1978-06-05,0.6819260120391846
|
||
|
|
PFE,1978-06-06,0.6745139956474304
|
||
|
|
PFE,1978-06-07,0.6745139956474304
|
||
|
|
PFE,1978-06-08,0.6745139956474304
|
||
|
|
PFE,1978-06-09,0.6646310091018677
|
||
|
|
PFE,1978-06-12,0.6646310091018677
|
||
|
|
PFE,1978-06-13,0.6646310091018677
|
||
|
|
PFE,1978-06-14,0.6646310091018677
|
||
|
|
PFE,1978-06-15,0.6448649764060974
|
||
|
|
PFE,1978-06-16,0.6448649764060974
|
||
|
|
PFE,1978-06-19,0.6448649764060974
|
||
|
|
PFE,1978-06-20,0.6448649764060974
|
||
|
|
PFE,1978-06-21,0.6349819898605347
|
||
|
|
PFE,1978-06-22,0.6547480225563049
|
||
|
|
PFE,1978-06-23,0.6448649764060974
|
||
|
|
PFE,1978-06-26,0.6250990033149719
|
||
|
|
PFE,1978-06-27,0.6250990033149719
|
||
|
|
PFE,1978-06-28,0.6448649764060974
|
||
|
|
PFE,1978-06-29,0.6547480225563049
|
||
|
|
PFE,1978-06-30,0.6646310091018677
|
||
|
|
PFE,1978-07-03,0.6646310091018677
|
||
|
|
PFE,1978-07-05,0.6547480225563049
|
||
|
|
PFE,1978-07-06,0.6448649764060974
|
||
|
|
PFE,1978-07-07,0.6448649764060974
|
||
|
|
PFE,1978-07-10,0.6547480225563049
|
||
|
|
PFE,1978-07-11,0.6646310091018677
|
||
|
|
PFE,1978-07-12,0.6646310091018677
|
||
|
|
PFE,1978-07-13,0.6646310091018677
|
||
|
|
PFE,1978-07-14,0.6745139956474304
|
||
|
|
PFE,1978-07-17,0.6646310091018677
|
||
|
|
PFE,1978-07-18,0.6547480225563049
|
||
|
|
PFE,1978-07-19,0.6646310091018677
|
||
|
|
PFE,1978-07-20,0.6547480225563049
|
||
|
|
PFE,1978-07-21,0.6547480225563049
|
||
|
|
PFE,1978-07-24,0.6745139956474304
|
||
|
|
PFE,1978-07-25,0.6646310091018677
|
||
|
|
PFE,1978-07-26,0.6745139956474304
|
||
|
|
PFE,1978-07-27,0.6918089985847473
|
||
|
|
PFE,1978-07-28,0.7016919851303101
|
||
|
|
PFE,1978-07-31,0.7016919851303101
|
||
|
|
PFE,1978-08-01,0.6918089985847473
|
||
|
|
PFE,1978-08-02,0.7313410043716431
|
||
|
|
PFE,1978-08-03,0.7313410043716431
|
||
|
|
PFE,1978-08-04,0.7313410043716431
|
||
|
|
PFE,1978-08-07,0.7214580178260803
|
||
|
|
PFE,1978-08-08,0.7313410043716431
|
||
|
|
PFE,1978-08-09,0.7313410043716431
|
||
|
|
PFE,1978-08-10,0.7313410043716431
|
||
|
|
PFE,1978-08-11,0.7214580178260803
|
||
|
|
PFE,1978-08-14,0.7115749716758728
|
||
|
|
PFE,1978-08-15,0.7016919851303101
|
||
|
|
PFE,1978-08-16,0.7115749716758728
|
||
|
|
PFE,1978-08-17,0.7115749716758728
|
||
|
|
PFE,1978-08-18,0.6918089985847473
|
||
|
|
PFE,1978-08-21,0.6918089985847473
|
||
|
|
PFE,1978-08-22,0.6918089985847473
|
||
|
|
PFE,1978-08-23,0.6918089985847473
|
||
|
|
PFE,1978-08-24,0.7214580178260803
|
||
|
|
PFE,1978-08-25,0.7214580178260803
|
||
|
|
PFE,1978-08-28,0.7115749716758728
|
||
|
|
PFE,1978-08-29,0.6918089985847473
|
||
|
|
PFE,1978-08-30,0.6918089985847473
|
||
|
|
PFE,1978-08-31,0.6918089985847473
|
||
|
|
PFE,1978-09-01,0.6918089985847473
|
||
|
|
PFE,1978-09-05,0.6918089985847473
|
||
|
|
PFE,1978-09-06,0.7214580178260803
|
||
|
|
PFE,1978-09-07,0.7412239909172058
|
||
|
|
PFE,1978-09-08,0.7585189938545227
|
||
|
|
PFE,1978-09-11,0.74863600730896
|
||
|
|
PFE,1978-09-12,0.7585189938545227
|
||
|
|
PFE,1978-09-13,0.7313410043716431
|
||
|
|
PFE,1978-09-14,0.7115749716758728
|
||
|
|
PFE,1978-09-15,0.7016919851303101
|
||
|
|
PFE,1978-09-18,0.6918089985847473
|
||
|
|
PFE,1978-09-19,0.6745139956474304
|
||
|
|
PFE,1978-09-20,0.6819260120391846
|
||
|
|
PFE,1978-09-21,0.6918089985847473
|
||
|
|
PFE,1978-09-22,0.6918089985847473
|
||
|
|
PFE,1978-09-25,0.7016919851303101
|
||
|
|
PFE,1978-09-26,0.7115749716758728
|
||
|
|
PFE,1978-09-27,0.7016919851303101
|
||
|
|
PFE,1978-09-28,0.6918089985847473
|
||
|
|
PFE,1978-09-29,0.7016919851303101
|
||
|
|
PFE,1978-10-02,0.6918089985847473
|
||
|
|
PFE,1978-10-03,0.7016919851303101
|
||
|
|
PFE,1978-10-04,0.7214580178260803
|
||
|
|
PFE,1978-10-05,0.7214580178260803
|
||
|
|
PFE,1978-10-06,0.6918089985847473
|
||
|
|
PFE,1978-10-09,0.7016919851303101
|
||
|
|
PFE,1978-10-10,0.7016919851303101
|
||
|
|
PFE,1978-10-11,0.7115749716758728
|
||
|
|
PFE,1978-10-12,0.7016919851303101
|
||
|
|
PFE,1978-10-13,0.7016919851303101
|
||
|
|
PFE,1978-10-16,0.6819260120391846
|
||
|
|
PFE,1978-10-17,0.6745139956474304
|
||
|
|
PFE,1978-10-18,0.6819260120391846
|
||
|
|
PFE,1978-10-19,0.6448649764060974
|
||
|
|
PFE,1978-10-20,0.6349819898605347
|
||
|
|
PFE,1978-10-23,0.6448649764060974
|
||
|
|
PFE,1978-10-24,0.6547480225563049
|
||
|
|
PFE,1978-10-25,0.6646310091018677
|
||
|
|
PFE,1978-10-26,0.6349819898605347
|
||
|
|
PFE,1978-10-27,0.6176869869232178
|
||
|
|
PFE,1978-10-30,0.6349819898605347
|
||
|
|
PFE,1978-10-31,0.6349819898605347
|
||
|
|
PFE,1978-11-01,0.6745139956474304
|
||
|
|
PFE,1978-11-02,0.6448649764060974
|
||
|
|
PFE,1978-11-03,0.6646310091018677
|
||
|
|
PFE,1978-11-06,0.6448649764060974
|
||
|
|
PFE,1978-11-07,0.6448649764060974
|
||
|
|
PFE,1978-11-08,0.6349819898605347
|
||
|
|
PFE,1978-11-09,0.6349819898605347
|
||
|
|
PFE,1978-11-10,0.6349819898605347
|
||
|
|
PFE,1978-11-13,0.6176869869232178
|
||
|
|
PFE,1978-11-14,0.607804000377655
|
||
|
|
PFE,1978-11-15,0.6176869869232178
|
||
|
|
PFE,1978-11-16,0.6448649764060974
|
||
|
|
PFE,1978-11-17,0.6448649764060974
|
||
|
|
PFE,1978-11-20,0.6547480225563049
|
||
|
|
PFE,1978-11-21,0.6547480225563049
|
||
|
|
PFE,1978-11-22,0.6547480225563049
|
||
|
|
PFE,1978-11-24,0.6547480225563049
|
||
|
|
PFE,1978-11-27,0.6448649764060974
|
||
|
|
PFE,1978-11-28,0.6349819898605347
|
||
|
|
PFE,1978-11-29,0.6250990033149719
|
||
|
|
PFE,1978-11-30,0.6349819898605347
|
||
|
|
PFE,1978-12-01,0.6547480225563049
|
||
|
|
PFE,1978-12-04,0.6745139956474304
|
||
|
|
PFE,1978-12-05,0.6918089985847473
|
||
|
|
PFE,1978-12-06,0.6918089985847473
|
||
|
|
PFE,1978-12-07,0.6819260120391846
|
||
|
|
PFE,1978-12-08,0.6745139956474304
|
||
|
|
PFE,1978-12-11,0.6819260120391846
|
||
|
|
PFE,1978-12-12,0.6646310091018677
|
||
|
|
PFE,1978-12-13,0.6547480225563049
|
||
|
|
PFE,1978-12-14,0.6646310091018677
|
||
|
|
PFE,1978-12-15,0.6646310091018677
|
||
|
|
PFE,1978-12-18,0.6448649764060974
|
||
|
|
PFE,1978-12-19,0.6547480225563049
|
||
|
|
PFE,1978-12-20,0.6448649764060974
|
||
|
|
PFE,1978-12-21,0.6547480225563049
|
||
|
|
PFE,1978-12-22,0.6646310091018677
|
||
|
|
PFE,1978-12-26,0.6745139956474304
|
||
|
|
PFE,1978-12-27,0.6547480225563049
|
||
|
|
PFE,1978-12-28,0.6547480225563049
|
||
|
|
PFE,1978-12-29,0.6547480225563049
|
||
|
|
PFE,1979-01-02,0.6547480225563049
|
||
|
|
PFE,1979-01-03,0.6819260120391846
|
||
|
|
PFE,1979-01-04,0.6745139956474304
|
||
|
|
PFE,1979-01-05,0.6745139956474304
|
||
|
|
PFE,1979-01-08,0.6745139956474304
|
||
|
|
PFE,1979-01-09,0.6819260120391846
|
||
|
|
PFE,1979-01-10,0.6547480225563049
|
||
|
|
PFE,1979-01-11,0.6745139956474304
|
||
|
|
PFE,1979-01-12,0.6745139956474304
|
||
|
|
PFE,1979-01-15,0.6918089985847473
|
||
|
|
PFE,1979-01-16,0.6745139956474304
|
||
|
|
PFE,1979-01-17,0.6745139956474304
|
||
|
|
PFE,1979-01-18,0.6819260120391846
|
||
|
|
PFE,1979-01-19,0.6819260120391846
|
||
|
|
PFE,1979-01-22,0.6646310091018677
|
||
|
|
PFE,1979-01-23,0.6646310091018677
|
||
|
|
PFE,1979-01-24,0.6349819898605347
|
||
|
|
PFE,1979-01-25,0.6448649764060974
|
||
|
|
PFE,1979-01-26,0.6448649764060974
|
||
|
|
PFE,1979-01-29,0.6448649764060974
|
||
|
|
PFE,1979-01-30,0.6349819898605347
|
||
|
|
PFE,1979-01-31,0.6250990033149719
|
||
|
|
PFE,1979-02-01,0.6250990033149719
|
||
|
|
PFE,1979-02-02,0.6250990033149719
|
||
|
|
PFE,1979-02-05,0.5979210138320923
|
||
|
|
PFE,1979-02-06,0.607804000377655
|
||
|
|
PFE,1979-02-07,0.5979210138320923
|
||
|
|
PFE,1979-02-08,0.607804000377655
|
||
|
|
PFE,1979-02-09,0.607804000377655
|
||
|
|
PFE,1979-02-12,0.607804000377655
|
||
|
|
PFE,1979-02-13,0.6176869869232178
|
||
|
|
PFE,1979-02-14,0.6176869869232178
|
||
|
|
PFE,1979-02-15,0.5979210138320923
|
||
|
|
PFE,1979-02-16,0.6176869869232178
|
||
|
|
PFE,1979-02-20,0.6250990033149719
|
||
|
|
PFE,1979-02-21,0.6176869869232178
|
||
|
|
PFE,1979-02-22,0.607804000377655
|
||
|
|
PFE,1979-02-23,0.5880380272865295
|
||
|
|
PFE,1979-02-26,0.5979210138320923
|
||
|
|
PFE,1979-02-27,0.5880380272865295
|
||
|
|
PFE,1979-02-28,0.5979210138320923
|
||
|
|
PFE,1979-03-01,0.607804000377655
|
||
|
|
PFE,1979-03-02,0.6176869869232178
|
||
|
|
PFE,1979-03-05,0.6349819898605347
|
||
|
|
PFE,1979-03-06,0.6250990033149719
|
||
|
|
PFE,1979-03-07,0.6250990033149719
|
||
|
|
PFE,1979-03-08,0.6349819898605347
|
||
|
|
PFE,1979-03-09,0.6250990033149719
|
||
|
|
PFE,1979-03-12,0.6349819898605347
|
||
|
|
PFE,1979-03-13,0.6250990033149719
|
||
|
|
PFE,1979-03-14,0.6250990033149719
|
||
|
|
PFE,1979-03-15,0.6176869869232178
|
||
|
|
PFE,1979-03-16,0.6176869869232178
|
||
|
|
PFE,1979-03-19,0.6176869869232178
|
||
|
|
PFE,1979-03-20,0.607804000377655
|
||
|
|
PFE,1979-03-21,0.6250990033149719
|
||
|
|
PFE,1979-03-22,0.6448649764060974
|
||
|
|
PFE,1979-03-23,0.6349819898605347
|
||
|
|
PFE,1979-03-26,0.6349819898605347
|
||
|
|
PFE,1979-03-27,0.6349819898605347
|
||
|
|
PFE,1979-03-28,0.6349819898605347
|
||
|
|
PFE,1979-03-29,0.6176869869232178
|
||
|
|
PFE,1979-03-30,0.6250990033149719
|
||
|
|
PFE,1979-04-02,0.6250990033149719
|
||
|
|
PFE,1979-04-03,0.6349819898605347
|
||
|
|
PFE,1979-04-04,0.6250990033149719
|
||
|
|
PFE,1979-04-05,0.6349819898605347
|
||
|
|
PFE,1979-04-06,0.6349819898605347
|
||
|
|
PFE,1979-04-09,0.6349819898605347
|
||
|
|
PFE,1979-04-10,0.6547480225563049
|
||
|
|
PFE,1979-04-11,0.6349819898605347
|
||
|
|
PFE,1979-04-12,0.6349819898605347
|
||
|
|
PFE,1979-04-16,0.6250990033149719
|
||
|
|
PFE,1979-04-17,0.6250990033149719
|
||
|
|
PFE,1979-04-18,0.6349819898605347
|
||
|
|
PFE,1979-04-19,0.6250990033149719
|
||
|
|
PFE,1979-04-20,0.6176869869232178
|
||
|
|
PFE,1979-04-23,0.6250990033149719
|
||
|
|
PFE,1979-04-24,0.6250990033149719
|
||
|
|
PFE,1979-04-25,0.6176869869232178
|
||
|
|
PFE,1979-04-26,0.6176869869232178
|
||
|
|
PFE,1979-04-27,0.5979210138320923
|
||
|
|
PFE,1979-04-30,0.5979210138320923
|
||
|
|
PFE,1979-05-01,0.5979210138320923
|
||
|
|
PFE,1979-05-02,0.607804000377655
|
||
|
|
PFE,1979-05-03,0.5979210138320923
|
||
|
|
PFE,1979-05-04,0.5979210138320923
|
||
|
|
PFE,1979-05-07,0.5880380272865295
|
||
|
|
PFE,1979-05-08,0.5979210138320923
|
||
|
|
PFE,1979-05-09,0.5979210138320923
|
||
|
|
PFE,1979-05-10,0.5880380272865295
|
||
|
|
PFE,1979-05-11,0.5880380272865295
|
||
|
|
PFE,1979-05-14,0.5880380272865295
|
||
|
|
PFE,1979-05-15,0.5880380272865295
|
||
|
|
PFE,1979-05-16,0.5880380272865295
|
||
|
|
PFE,1979-05-17,0.5979210138320923
|
||
|
|
PFE,1979-05-18,0.5880380272865295
|
||
|
|
PFE,1979-05-21,0.578154981136322
|
||
|
|
PFE,1979-05-22,0.578154981136322
|
||
|
|
PFE,1979-05-23,0.5880380272865295
|
||
|
|
PFE,1979-05-24,0.578154981136322
|
||
|
|
PFE,1979-05-25,0.5880380272865295
|
||
|
|
PFE,1979-05-29,0.5880380272865295
|
||
|
|
PFE,1979-05-30,0.5880380272865295
|
||
|
|
PFE,1979-05-31,0.5880380272865295
|
||
|
|
PFE,1979-06-01,0.5979210138320923
|
||
|
|
PFE,1979-06-04,0.5979210138320923
|
||
|
|
PFE,1979-06-05,0.5979210138320923
|
||
|
|
PFE,1979-06-06,0.607804000377655
|
||
|
|
PFE,1979-06-07,0.607804000377655
|
||
|
|
PFE,1979-06-08,0.6176869869232178
|
||
|
|
PFE,1979-06-11,0.6176869869232178
|
||
|
|
PFE,1979-06-12,0.6176869869232178
|
||
|
|
PFE,1979-06-13,0.6176869869232178
|
||
|
|
PFE,1979-06-14,0.6250990033149719
|
||
|
|
PFE,1979-06-15,0.6250990033149719
|
||
|
|
PFE,1979-06-18,0.6250990033149719
|
||
|
|
PFE,1979-06-19,0.6250990033149719
|
||
|
|
PFE,1979-06-20,0.6250990033149719
|
||
|
|
PFE,1979-06-21,0.6250990033149719
|
||
|
|
PFE,1979-06-22,0.6176869869232178
|
||
|
|
PFE,1979-06-25,0.5979210138320923
|
||
|
|
PFE,1979-06-26,0.607804000377655
|
||
|
|
PFE,1979-06-27,0.607804000377655
|
||
|
|
PFE,1979-06-28,0.607804000377655
|
||
|
|
PFE,1979-06-29,0.607804000377655
|
||
|
|
PFE,1979-07-02,0.5979210138320923
|
||
|
|
PFE,1979-07-03,0.5979210138320923
|
||
|
|
PFE,1979-07-05,0.5979210138320923
|
||
|
|
PFE,1979-07-06,0.5979210138320923
|
||
|
|
PFE,1979-07-09,0.607804000377655
|
||
|
|
PFE,1979-07-10,0.607804000377655
|
||
|
|
PFE,1979-07-11,0.5979210138320923
|
||
|
|
PFE,1979-07-12,0.5979210138320923
|
||
|
|
PFE,1979-07-13,0.5979210138320923
|
||
|
|
PFE,1979-07-16,0.607804000377655
|
||
|
|
PFE,1979-07-17,0.607804000377655
|
||
|
|
PFE,1979-07-18,0.607804000377655
|
||
|
|
PFE,1979-07-19,0.607804000377655
|
||
|
|
PFE,1979-07-20,0.6176869869232178
|
||
|
|
PFE,1979-07-23,0.6176869869232178
|
||
|
|
PFE,1979-07-24,0.6176869869232178
|
||
|
|
PFE,1979-07-25,0.6250990033149719
|
||
|
|
PFE,1979-07-26,0.6176869869232178
|
||
|
|
PFE,1979-07-27,0.607804000377655
|
||
|
|
PFE,1979-07-30,0.607804000377655
|
||
|
|
PFE,1979-07-31,0.6176869869232178
|
||
|
|
PFE,1979-08-01,0.6250990033149719
|
||
|
|
PFE,1979-08-02,0.6250990033149719
|
||
|
|
PFE,1979-08-03,0.6349819898605347
|
||
|
|
PFE,1979-08-06,0.6349819898605347
|
||
|
|
PFE,1979-08-07,0.6448649764060974
|
||
|
|
PFE,1979-08-08,0.6547480225563049
|
||
|
|
PFE,1979-08-09,0.6547480225563049
|
||
|
|
PFE,1979-08-10,0.6819260120391846
|
||
|
|
PFE,1979-08-13,0.6819260120391846
|
||
|
|
PFE,1979-08-14,0.6819260120391846
|
||
|
|
PFE,1979-08-15,0.6819260120391846
|
||
|
|
PFE,1979-08-16,0.6819260120391846
|
||
|
|
PFE,1979-08-17,0.7016919851303101
|
||
|
|
PFE,1979-08-20,0.6918089985847473
|
||
|
|
PFE,1979-08-21,0.7016919851303101
|
||
|
|
PFE,1979-08-22,0.7016919851303101
|
||
|
|
PFE,1979-08-23,0.7016919851303101
|
||
|
|
PFE,1979-08-24,0.6918089985847473
|
||
|
|
PFE,1979-08-27,0.7016919851303101
|
||
|
|
PFE,1979-08-28,0.7016919851303101
|
||
|
|
PFE,1979-08-29,0.7016919851303101
|
||
|
|
PFE,1979-08-30,0.6918089985847473
|
||
|
|
PFE,1979-08-31,0.6918089985847473
|
||
|
|
PFE,1979-09-04,0.6819260120391846
|
||
|
|
PFE,1979-09-05,0.6646310091018677
|
||
|
|
PFE,1979-09-06,0.6745139956474304
|
||
|
|
PFE,1979-09-07,0.6745139956474304
|
||
|
|
PFE,1979-09-10,0.6745139956474304
|
||
|
|
PFE,1979-09-11,0.6745139956474304
|
||
|
|
PFE,1979-09-12,0.6745139956474304
|
||
|
|
PFE,1979-09-13,0.6646310091018677
|
||
|
|
PFE,1979-09-14,0.6745139956474304
|
||
|
|
PFE,1979-09-17,0.6745139956474304
|
||
|
|
PFE,1979-09-18,0.6646310091018677
|
||
|
|
PFE,1979-09-19,0.6745139956474304
|
||
|
|
PFE,1979-09-20,0.6745139956474304
|
||
|
|
PFE,1979-09-21,0.6745139956474304
|
||
|
|
PFE,1979-09-24,0.6745139956474304
|
||
|
|
PFE,1979-09-25,0.6745139956474304
|
||
|
|
PFE,1979-09-26,0.6819260120391846
|
||
|
|
PFE,1979-09-27,0.7016919851303101
|
||
|
|
PFE,1979-09-28,0.6819260120391846
|
||
|
|
PFE,1979-10-01,0.6745139956474304
|
||
|
|
PFE,1979-10-02,0.6819260120391846
|
||
|
|
PFE,1979-10-03,0.6918089985847473
|
||
|
|
PFE,1979-10-04,0.6918089985847473
|
||
|
|
PFE,1979-10-05,0.7016919851303101
|
||
|
|
PFE,1979-10-08,0.7115749716758728
|
||
|
|
PFE,1979-10-09,0.6819260120391846
|
||
|
|
PFE,1979-10-10,0.6547480225563049
|
||
|
|
PFE,1979-10-11,0.6547480225563049
|
||
|
|
PFE,1979-10-12,0.6547480225563049
|
||
|
|
PFE,1979-10-15,0.6547480225563049
|
||
|
|
PFE,1979-10-16,0.6646310091018677
|
||
|
|
PFE,1979-10-17,0.6745139956474304
|
||
|
|
PFE,1979-10-18,0.6819260120391846
|
||
|
|
PFE,1979-10-19,0.6745139956474304
|
||
|
|
PFE,1979-10-22,0.6646310091018677
|
||
|
|
PFE,1979-10-23,0.6819260120391846
|
||
|
|
PFE,1979-10-24,0.6918089985847473
|
||
|
|
PFE,1979-10-25,0.6819260120391846
|
||
|
|
PFE,1979-10-26,0.6918089985847473
|
||
|
|
PFE,1979-10-29,0.6918089985847473
|
||
|
|
PFE,1979-10-30,0.7115749716758728
|
||
|
|
PFE,1979-10-31,0.6819260120391846
|
||
|
|
PFE,1979-11-01,0.6918089985847473
|
||
|
|
PFE,1979-11-02,0.7115749716758728
|
||
|
|
PFE,1979-11-05,0.7115749716758728
|
||
|
|
PFE,1979-11-06,0.7016919851303101
|
||
|
|
PFE,1979-11-07,0.7016919851303101
|
||
|
|
PFE,1979-11-08,0.7016919851303101
|
||
|
|
PFE,1979-11-09,0.7214580178260803
|
||
|
|
PFE,1979-11-12,0.7585189938545227
|
||
|
|
PFE,1979-11-13,0.7412239909172058
|
||
|
|
PFE,1979-11-14,0.7684019804000854
|
||
|
|
PFE,1979-11-15,0.7684019804000854
|
||
|
|
PFE,1979-11-16,0.7585189938545227
|
||
|
|
PFE,1979-11-19,0.7684019804000854
|
||
|
|
PFE,1979-11-20,0.7684019804000854
|
||
|
|
PFE,1979-11-21,0.778285026550293
|
||
|
|
PFE,1979-11-23,0.7881680130958557
|
||
|
|
PFE,1979-11-26,0.8054630160331726
|
||
|
|
PFE,1979-11-27,0.7980509996414185
|
||
|
|
PFE,1979-11-28,0.7980509996414185
|
||
|
|
PFE,1979-11-29,0.7881680130958557
|
||
|
|
PFE,1979-11-30,0.7881680130958557
|
||
|
|
PFE,1979-12-03,0.7881680130958557
|
||
|
|
PFE,1979-12-04,0.8054630160331726
|
||
|
|
PFE,1979-12-05,0.7980509996414185
|
||
|
|
PFE,1979-12-06,0.7980509996414185
|
||
|
|
PFE,1979-12-07,0.7881680130958557
|
||
|
|
PFE,1979-12-10,0.7980509996414185
|
||
|
|
PFE,1979-12-11,0.7980509996414185
|
||
|
|
PFE,1979-12-12,0.7881680130958557
|
||
|
|
PFE,1979-12-13,0.7980509996414185
|
||
|
|
PFE,1979-12-14,0.7980509996414185
|
||
|
|
PFE,1979-12-17,0.8054630160331726
|
||
|
|
PFE,1979-12-18,0.7980509996414185
|
||
|
|
PFE,1979-12-19,0.7980509996414185
|
||
|
|
PFE,1979-12-20,0.7881680130958557
|
||
|
|
PFE,1979-12-21,0.7881680130958557
|
||
|
|
PFE,1979-12-24,0.7881680130958557
|
||
|
|
PFE,1979-12-26,0.778285026550293
|
||
|
|
PFE,1979-12-27,0.778285026550293
|
||
|
|
PFE,1979-12-28,0.778285026550293
|
||
|
|
PFE,1979-12-31,0.778285026550293
|
||
|
|
PFE,1980-01-02,0.7412239909172058
|
||
|
|
PFE,1980-01-03,0.7412239909172058
|
||
|
|
PFE,1980-01-04,0.7684019804000854
|
||
|
|
PFE,1980-01-07,0.7684019804000854
|
||
|
|
PFE,1980-01-08,0.8054630160331726
|
||
|
|
PFE,1980-01-09,0.7881680130958557
|
||
|
|
PFE,1980-01-10,0.778285026550293
|
||
|
|
PFE,1980-01-11,0.7881680130958557
|
||
|
|
PFE,1980-01-14,0.7881680130958557
|
||
|
|
PFE,1980-01-15,0.7684019804000854
|
||
|
|
PFE,1980-01-16,0.74863600730896
|
||
|
|
PFE,1980-01-17,0.7585189938545227
|
||
|
|
PFE,1980-01-18,0.7585189938545227
|
||
|
|
PFE,1980-01-21,0.7585189938545227
|
||
|
|
PFE,1980-01-22,0.74863600730896
|
||
|
|
PFE,1980-01-23,0.7585189938545227
|
||
|
|
PFE,1980-01-24,0.74863600730896
|
||
|
|
PFE,1980-01-25,0.74863600730896
|
||
|
|
PFE,1980-01-28,0.7412239909172058
|
||
|
|
PFE,1980-01-29,0.7412239909172058
|
||
|
|
PFE,1980-01-30,0.7412239909172058
|
||
|
|
PFE,1980-01-31,0.7412239909172058
|
||
|
|
PFE,1980-02-01,0.7412239909172058
|
||
|
|
PFE,1980-02-04,0.74863600730896
|
||
|
|
PFE,1980-02-05,0.74863600730896
|
||
|
|
PFE,1980-02-06,0.74863600730896
|
||
|
|
PFE,1980-02-07,0.74863600730896
|
||
|
|
PFE,1980-02-08,0.7313410043716431
|
||
|
|
PFE,1980-02-11,0.7115749716758728
|
||
|
|
PFE,1980-02-12,0.7313410043716431
|
||
|
|
PFE,1980-02-13,0.7412239909172058
|
||
|
|
PFE,1980-02-14,0.7214580178260803
|
||
|
|
PFE,1980-02-15,0.7214580178260803
|
||
|
|
PFE,1980-02-19,0.7214580178260803
|
||
|
|
PFE,1980-02-20,0.7313410043716431
|
||
|
|
PFE,1980-02-21,0.7214580178260803
|
||
|
|
PFE,1980-02-22,0.7214580178260803
|
||
|
|
PFE,1980-02-25,0.7016919851303101
|
||
|
|
PFE,1980-02-26,0.7016919851303101
|
||
|
|
PFE,1980-02-27,0.7016919851303101
|
||
|
|
PFE,1980-02-28,0.7016919851303101
|
||
|
|
PFE,1980-02-29,0.7313410043716431
|
||
|
|
PFE,1980-03-03,0.7313410043716431
|
||
|
|
PFE,1980-03-04,0.7016919851303101
|
||
|
|
PFE,1980-03-05,0.6819260120391846
|
||
|
|
PFE,1980-03-06,0.6646310091018677
|
||
|
|
PFE,1980-03-07,0.6745139956474304
|
||
|
|
PFE,1980-03-10,0.6745139956474304
|
||
|
|
PFE,1980-03-11,0.6819260120391846
|
||
|
|
PFE,1980-03-12,0.6646310091018677
|
||
|
|
PFE,1980-03-13,0.6646310091018677
|
||
|
|
PFE,1980-03-14,0.6745139956474304
|
||
|
|
PFE,1980-03-17,0.6646310091018677
|
||
|
|
PFE,1980-03-18,0.6918089985847473
|
||
|
|
PFE,1980-03-19,0.6745139956474304
|
||
|
|
PFE,1980-03-20,0.6745139956474304
|
||
|
|
PFE,1980-03-21,0.6646310091018677
|
||
|
|
PFE,1980-03-24,0.6448649764060974
|
||
|
|
PFE,1980-03-25,0.6448649764060974
|
||
|
|
PFE,1980-03-26,0.6646310091018677
|
||
|
|
PFE,1980-03-27,0.6819260120391846
|
||
|
|
PFE,1980-03-28,0.7313410043716431
|
||
|
|
PFE,1980-03-31,0.74863600730896
|
||
|
|
PFE,1980-04-01,0.74863600730896
|
||
|
|
PFE,1980-04-02,0.7585189938545227
|
||
|
|
PFE,1980-04-03,0.7585189938545227
|
||
|
|
PFE,1980-04-07,0.7412239909172058
|
||
|
|
PFE,1980-04-08,0.74863600730896
|
||
|
|
PFE,1980-04-09,0.74863600730896
|
||
|
|
PFE,1980-04-10,0.7585189938545227
|
||
|
|
PFE,1980-04-11,0.7585189938545227
|
||
|
|
PFE,1980-04-14,0.74863600730896
|
||
|
|
PFE,1980-04-15,0.74863600730896
|
||
|
|
PFE,1980-04-16,0.74863600730896
|
||
|
|
PFE,1980-04-17,0.74863600730896
|
||
|
|
PFE,1980-04-18,0.7412239909172058
|
||
|
|
PFE,1980-04-21,0.7313410043716431
|
||
|
|
PFE,1980-04-22,0.74863600730896
|
||
|
|
PFE,1980-04-23,0.7585189938545227
|
||
|
|
PFE,1980-04-24,0.778285026550293
|
||
|
|
PFE,1980-04-25,0.7881680130958557
|
||
|
|
PFE,1980-04-28,0.778285026550293
|
||
|
|
PFE,1980-04-29,0.7684019804000854
|
||
|
|
PFE,1980-04-30,0.7585189938545227
|
||
|
|
PFE,1980-05-01,0.74863600730896
|
||
|
|
PFE,1980-05-02,0.74863600730896
|
||
|
|
PFE,1980-05-05,0.74863600730896
|
||
|
|
PFE,1980-05-06,0.7585189938545227
|
||
|
|
PFE,1980-05-07,0.778285026550293
|
||
|
|
PFE,1980-05-08,0.778285026550293
|
||
|
|
PFE,1980-05-09,0.7684019804000854
|
||
|
|
PFE,1980-05-12,0.778285026550293
|
||
|
|
PFE,1980-05-13,0.7881680130958557
|
||
|
|
PFE,1980-05-14,0.7980509996414185
|
||
|
|
PFE,1980-05-15,0.8054630160331726
|
||
|
|
PFE,1980-05-16,0.8153460025787354
|
||
|
|
PFE,1980-05-19,0.8054630160331726
|
||
|
|
PFE,1980-05-20,0.7980509996414185
|
||
|
|
PFE,1980-05-21,0.8153460025787354
|
||
|
|
PFE,1980-05-22,0.8252289891242981
|
||
|
|
PFE,1980-05-23,0.8252289891242981
|
||
|
|
PFE,1980-05-27,0.8351119756698608
|
||
|
|
PFE,1980-05-28,0.8351119756698608
|
||
|
|
PFE,1980-05-29,0.8054630160331726
|
||
|
|
PFE,1980-05-30,0.8153460025787354
|
||
|
|
PFE,1980-06-02,0.8054630160331726
|
||
|
|
PFE,1980-06-03,0.8153460025787354
|
||
|
|
PFE,1980-06-04,0.8252289891242981
|
||
|
|
PFE,1980-06-05,0.8449950218200684
|
||
|
|
PFE,1980-06-06,0.8548780083656311
|
||
|
|
PFE,1980-06-09,0.8548780083656311
|
||
|
|
PFE,1980-06-10,0.872173011302948
|
||
|
|
PFE,1980-06-11,0.8622900247573853
|
||
|
|
PFE,1980-06-12,0.8449950218200684
|
||
|
|
PFE,1980-06-13,0.8449950218200684
|
||
|
|
PFE,1980-06-16,0.8548780083656311
|
||
|
|
PFE,1980-06-17,0.8252289891242981
|
||
|
|
PFE,1980-06-18,0.8252289891242981
|
||
|
|
PFE,1980-06-19,0.8153460025787354
|
||
|
|
PFE,1980-06-20,0.8054630160331726
|
||
|
|
PFE,1980-06-23,0.8054630160331726
|
||
|
|
PFE,1980-06-24,0.8054630160331726
|
||
|
|
PFE,1980-06-25,0.8153460025787354
|
||
|
|
PFE,1980-06-26,0.8054630160331726
|
||
|
|
PFE,1980-06-27,0.8153460025787354
|
||
|
|
PFE,1980-06-30,0.8153460025787354
|
||
|
|
PFE,1980-07-01,0.8153460025787354
|
||
|
|
PFE,1980-07-02,0.8054630160331726
|
||
|
|
PFE,1980-07-03,0.7980509996414185
|
||
|
|
PFE,1980-07-07,0.7980509996414185
|
||
|
|
PFE,1980-07-08,0.7881680130958557
|
||
|
|
PFE,1980-07-09,0.8054630160331726
|
||
|
|
PFE,1980-07-10,0.8054630160331726
|
||
|
|
PFE,1980-07-11,0.8054630160331726
|
||
|
|
PFE,1980-07-14,0.8252289891242981
|
||
|
|
PFE,1980-07-15,0.8252289891242981
|
||
|
|
PFE,1980-07-16,0.8054630160331726
|
||
|
|
PFE,1980-07-17,0.8054630160331726
|
||
|
|
PFE,1980-07-18,0.8153460025787354
|
||
|
|
PFE,1980-07-21,0.8252289891242981
|
||
|
|
PFE,1980-07-22,0.8054630160331726
|
||
|
|
PFE,1980-07-23,0.8054630160331726
|
||
|
|
PFE,1980-07-24,0.7980509996414185
|
||
|
|
PFE,1980-07-25,0.7881680130958557
|
||
|
|
PFE,1980-07-28,0.7980509996414185
|
||
|
|
PFE,1980-07-29,0.8054630160331726
|
||
|
|
PFE,1980-07-30,0.8252289891242981
|
||
|
|
PFE,1980-07-31,0.8449950218200684
|
||
|
|
PFE,1980-08-01,0.8548780083656311
|
||
|
|
PFE,1980-08-04,0.8622900247573853
|
||
|
|
PFE,1980-08-05,0.8548780083656311
|
||
|
|
PFE,1980-08-06,0.8548780083656311
|
||
|
|
PFE,1980-08-07,0.8449950218200684
|
||
|
|
PFE,1980-08-08,0.8449950218200684
|
||
|
|
PFE,1980-08-11,0.8548780083656311
|
||
|
|
PFE,1980-08-12,0.8252289891242981
|
||
|
|
PFE,1980-08-13,0.8153460025787354
|
||
|
|
PFE,1980-08-14,0.8252289891242981
|
||
|
|
PFE,1980-08-15,0.8252289891242981
|
||
|
|
PFE,1980-08-18,0.8054630160331726
|
||
|
|
PFE,1980-08-19,0.8054630160331726
|
||
|
|
PFE,1980-08-20,0.8054630160331726
|
||
|
|
PFE,1980-08-21,0.8449950218200684
|
||
|
|
PFE,1980-08-22,0.8449950218200684
|
||
|
|
PFE,1980-08-25,0.8351119756698608
|
||
|
|
PFE,1980-08-26,0.8351119756698608
|
||
|
|
PFE,1980-08-27,0.8153460025787354
|
||
|
|
PFE,1980-08-28,0.8153460025787354
|
||
|
|
PFE,1980-08-29,0.8153460025787354
|
||
|
|
PFE,1980-09-02,0.8252289891242981
|
||
|
|
PFE,1980-09-03,0.8548780083656311
|
||
|
|
PFE,1980-09-04,0.8548780083656311
|
||
|
|
PFE,1980-09-05,0.8449950218200684
|
||
|
|
PFE,1980-09-08,0.8351119756698608
|
||
|
|
PFE,1980-09-09,0.8449950218200684
|
||
|
|
PFE,1980-09-10,0.8449950218200684
|
||
|
|
PFE,1980-09-11,0.8449950218200684
|
||
|
|
PFE,1980-09-12,0.8548780083656311
|
||
|
|
PFE,1980-09-15,0.872173011302948
|
||
|
|
PFE,1980-09-16,0.9117050170898438
|
||
|
|
PFE,1980-09-17,0.9191179871559143
|
||
|
|
PFE,1980-09-18,0.929000973701477
|
||
|
|
PFE,1980-09-19,0.9487670063972473
|
||
|
|
PFE,1980-09-22,0.9586499929428101
|
||
|
|
PFE,1980-09-23,0.9487670063972473
|
||
|
|
PFE,1980-09-24,0.929000973701477
|
||
|
|
PFE,1980-09-25,0.9191179871559143
|
||
|
|
PFE,1980-09-26,0.9117050170898438
|
||
|
|
PFE,1980-09-29,0.8820559978485107
|
||
|
|
PFE,1980-09-30,0.9018219709396362
|
||
|
|
PFE,1980-10-01,0.9018219709396362
|
||
|
|
PFE,1980-10-02,0.9018219709396362
|
||
|
|
PFE,1980-10-03,0.929000973701477
|
||
|
|
PFE,1980-10-06,0.9487670063972473
|
||
|
|
PFE,1980-10-07,0.9487670063972473
|
||
|
|
PFE,1980-10-08,0.9388840198516846
|
||
|
|
PFE,1980-10-09,0.929000973701477
|
||
|
|
PFE,1980-10-10,0.929000973701477
|
||
|
|
PFE,1980-10-13,0.929000973701477
|
||
|
|
PFE,1980-10-14,0.929000973701477
|
||
|
|
PFE,1980-10-15,0.929000973701477
|
||
|
|
PFE,1980-10-16,0.9191179871559143
|
||
|
|
PFE,1980-10-17,0.9018219709396362
|
||
|
|
PFE,1980-10-20,0.8919389843940735
|
||
|
|
PFE,1980-10-21,0.872173011302948
|
||
|
|
PFE,1980-10-22,0.8622900247573853
|
||
|
|
PFE,1980-10-23,0.8622900247573853
|
||
|
|
PFE,1980-10-24,0.8622900247573853
|
||
|
|
PFE,1980-10-27,0.8449950218200684
|
||
|
|
PFE,1980-10-28,0.8622900247573853
|
||
|
|
PFE,1980-10-29,0.8622900247573853
|
||
|
|
PFE,1980-10-30,0.8548780083656311
|
||
|
|
PFE,1980-10-31,0.872173011302948
|
||
|
|
PFE,1980-11-03,0.872173011302948
|
||
|
|
PFE,1980-11-05,0.8919389843940735
|
||
|
|
PFE,1980-11-06,0.8919389843940735
|
||
|
|
PFE,1980-11-07,0.8919389843940735
|
||
|
|
PFE,1980-11-10,0.8820559978485107
|
||
|
|
PFE,1980-11-11,0.872173011302948
|
||
|
|
PFE,1980-11-12,0.8820559978485107
|
||
|
|
PFE,1980-11-13,0.9388840198516846
|
||
|
|
PFE,1980-11-14,0.9388840198516846
|
||
|
|
PFE,1980-11-17,0.929000973701477
|
||
|
|
PFE,1980-11-18,0.9388840198516846
|
||
|
|
PFE,1980-11-19,0.929000973701477
|
||
|
|
PFE,1980-11-20,0.9586499929428101
|
||
|
|
PFE,1980-11-21,0.9586499929428101
|
||
|
|
PFE,1980-11-24,0.9586499929428101
|
||
|
|
PFE,1980-11-25,0.9784160256385803
|
||
|
|
PFE,1980-11-26,0.9784160256385803
|
||
|
|
PFE,1980-11-28,0.9784160256385803
|
||
|
|
PFE,1980-12-01,0.929000973701477
|
||
|
|
PFE,1980-12-02,0.9191179871559143
|
||
|
|
PFE,1980-12-03,0.9487670063972473
|
||
|
|
PFE,1980-12-04,0.9685329794883728
|
||
|
|
PFE,1980-12-05,0.9586499929428101
|
||
|
|
PFE,1980-12-08,0.9117050170898438
|
||
|
|
PFE,1980-12-09,0.8820559978485107
|
||
|
|
PFE,1980-12-10,0.872173011302948
|
||
|
|
PFE,1980-12-11,0.8820559978485107
|
||
|
|
PFE,1980-12-12,0.9018219709396362
|
||
|
|
PFE,1980-12-15,0.9018219709396362
|
||
|
|
PFE,1980-12-16,0.9018219709396362
|
||
|
|
PFE,1980-12-17,0.9191179871559143
|
||
|
|
PFE,1980-12-18,0.929000973701477
|
||
|
|
PFE,1980-12-19,0.9487670063972473
|
||
|
|
PFE,1980-12-22,1.015476942062378
|
||
|
|
PFE,1980-12-23,1.015476942062378
|
||
|
|
PFE,1980-12-24,1.00559401512146
|
||
|
|
PFE,1980-12-26,1.015476942062378
|
||
|
|
PFE,1980-12-29,1.0253599882125854
|
||
|
|
PFE,1980-12-30,1.0426549911499023
|
||
|
|
PFE,1980-12-31,1.0525380373001099
|
||
|
|
PFE,1981-01-02,1.0525380373001099
|
||
|
|
PFE,1981-01-05,1.0426549911499023
|
||
|
|
PFE,1981-01-06,1.0624209642410278
|
||
|
|
PFE,1981-01-07,1.0525380373001099
|
||
|
|
PFE,1981-01-08,1.035243034362793
|
||
|
|
PFE,1981-01-09,1.0426549911499023
|
||
|
|
PFE,1981-01-12,1.035243034362793
|
||
|
|
PFE,1981-01-13,1.0253599882125854
|
||
|
|
PFE,1981-01-14,1.015476942062378
|
||
|
|
PFE,1981-01-15,1.00559401512146
|
||
|
|
PFE,1981-01-16,0.9784160256385803
|
||
|
|
PFE,1981-01-19,0.9858279824256897
|
||
|
|
PFE,1981-01-20,0.9784160256385803
|
||
|
|
PFE,1981-01-21,0.9784160256385803
|
||
|
|
PFE,1981-01-22,0.9685329794883728
|
||
|
|
PFE,1981-01-23,0.9685329794883728
|
||
|
|
PFE,1981-01-26,1.015476942062378
|
||
|
|
PFE,1981-01-27,1.0253599882125854
|
||
|
|
PFE,1981-01-28,1.015476942062378
|
||
|
|
PFE,1981-01-29,1.015476942062378
|
||
|
|
PFE,1981-01-30,0.9957110285758972
|
||
|
|
PFE,1981-02-02,0.9685329794883728
|
||
|
|
PFE,1981-02-03,0.9784160256385803
|
||
|
|
PFE,1981-02-04,0.9685329794883728
|
||
|
|
PFE,1981-02-05,0.9685329794883728
|
||
|
|
PFE,1981-02-06,0.9586499929428101
|
||
|
|
PFE,1981-02-09,0.9685329794883728
|
||
|
|
PFE,1981-02-10,0.9685329794883728
|
||
|
|
PFE,1981-02-11,0.9586499929428101
|
||
|
|
PFE,1981-02-12,0.9586499929428101
|
||
|
|
PFE,1981-02-13,0.9388840198516846
|
||
|
|
PFE,1981-02-17,0.9388840198516846
|
||
|
|
PFE,1981-02-18,0.9586499929428101
|
||
|
|
PFE,1981-02-19,0.9957110285758972
|
||
|
|
PFE,1981-02-20,0.9784160256385803
|
||
|
|
PFE,1981-02-23,0.9957110285758972
|
||
|
|
PFE,1981-02-24,1.00559401512146
|
||
|
|
PFE,1981-02-25,0.9957110285758972
|
||
|
|
PFE,1981-02-26,0.9858279824256897
|
||
|
|
PFE,1981-02-27,0.9858279824256897
|
||
|
|
PFE,1981-03-02,0.9784160256385803
|
||
|
|
PFE,1981-03-03,0.9784160256385803
|
||
|
|
PFE,1981-03-04,0.9784160256385803
|
||
|
|
PFE,1981-03-05,0.9858279824256897
|
||
|
|
PFE,1981-03-06,1.00559401512146
|
||
|
|
PFE,1981-03-09,1.035243034362793
|
||
|
|
PFE,1981-03-10,1.0253599882125854
|
||
|
|
PFE,1981-03-11,1.035243034362793
|
||
|
|
PFE,1981-03-12,1.0624209642410278
|
||
|
|
PFE,1981-03-13,1.0525380373001099
|
||
|
|
PFE,1981-03-16,1.0426549911499023
|
||
|
|
PFE,1981-03-17,1.035243034362793
|
||
|
|
PFE,1981-03-18,1.0624209642410278
|
||
|
|
PFE,1981-03-19,1.0525380373001099
|
||
|
|
PFE,1981-03-20,1.0426549911499023
|
||
|
|
PFE,1981-03-23,1.0426549911499023
|
||
|
|
PFE,1981-03-24,1.0426549911499023
|
||
|
|
PFE,1981-03-25,1.0624209642410278
|
||
|
|
PFE,1981-03-26,1.0624209642410278
|
||
|
|
PFE,1981-03-27,1.0525380373001099
|
||
|
|
PFE,1981-03-30,1.0525380373001099
|
||
|
|
PFE,1981-03-31,1.0723040103912354
|
||
|
|
PFE,1981-04-01,1.0624209642410278
|
||
|
|
PFE,1981-04-02,1.0624209642410278
|
||
|
|
PFE,1981-04-03,1.0723040103912354
|
||
|
|
PFE,1981-04-06,1.0525380373001099
|
||
|
|
PFE,1981-04-07,1.0426549911499023
|
||
|
|
PFE,1981-04-08,1.0426549911499023
|
||
|
|
PFE,1981-04-09,1.0426549911499023
|
||
|
|
PFE,1981-04-10,1.035243034362793
|
||
|
|
PFE,1981-04-13,1.0253599882125854
|
||
|
|
PFE,1981-04-14,1.015476942062378
|
||
|
|
PFE,1981-04-15,1.00559401512146
|
||
|
|
PFE,1981-04-16,1.00559401512146
|
||
|
|
PFE,1981-04-20,1.0253599882125854
|
||
|
|
PFE,1981-04-21,1.015476942062378
|
||
|
|
PFE,1981-04-22,1.015476942062378
|
||
|
|
PFE,1981-04-23,1.015476942062378
|
||
|
|
PFE,1981-04-24,1.0253599882125854
|
||
|
|
PFE,1981-04-27,1.0525380373001099
|
||
|
|
PFE,1981-04-28,1.0723040103912354
|
||
|
|
PFE,1981-04-29,1.0723040103912354
|
||
|
|
PFE,1981-04-30,1.0821870565414429
|
||
|
|
PFE,1981-05-01,1.0723040103912354
|
||
|
|
PFE,1981-05-04,1.0525380373001099
|
||
|
|
PFE,1981-05-05,1.035243034362793
|
||
|
|
PFE,1981-05-06,1.035243034362793
|
||
|
|
PFE,1981-05-07,1.0253599882125854
|
||
|
|
PFE,1981-05-08,1.015476942062378
|
||
|
|
PFE,1981-05-11,0.9957110285758972
|
||
|
|
PFE,1981-05-12,1.035243034362793
|
||
|
|
PFE,1981-05-13,1.0253599882125854
|
||
|
|
PFE,1981-05-14,1.015476942062378
|
||
|
|
PFE,1981-05-15,1.00559401512146
|
||
|
|
PFE,1981-05-18,0.9858279824256897
|
||
|
|
PFE,1981-05-19,0.9685329794883728
|
||
|
|
PFE,1981-05-20,0.9586499929428101
|
||
|
|
PFE,1981-05-21,0.9685329794883728
|
||
|
|
PFE,1981-05-22,0.9586499929428101
|
||
|
|
PFE,1981-05-26,0.9784160256385803
|
||
|
|
PFE,1981-05-27,0.9858279824256897
|
||
|
|
PFE,1981-05-28,0.9858279824256897
|
||
|
|
PFE,1981-05-29,1.035243034362793
|
||
|
|
PFE,1981-06-01,1.0426549911499023
|
||
|
|
PFE,1981-06-02,1.0426549911499023
|
||
|
|
PFE,1981-06-03,1.0525380373001099
|
||
|
|
PFE,1981-06-04,1.0525380373001099
|
||
|
|
PFE,1981-06-05,1.0525380373001099
|
||
|
|
PFE,1981-06-08,1.0525380373001099
|
||
|
|
PFE,1981-06-09,1.035243034362793
|
||
|
|
PFE,1981-06-10,1.035243034362793
|
||
|
|
PFE,1981-06-11,1.035243034362793
|
||
|
|
PFE,1981-06-12,1.0253599882125854
|
||
|
|
PFE,1981-06-15,1.0253599882125854
|
||
|
|
PFE,1981-06-16,0.9957110285758972
|
||
|
|
PFE,1981-06-17,0.9784160256385803
|
||
|
|
PFE,1981-06-18,0.9685329794883728
|
||
|
|
PFE,1981-06-19,0.9784160256385803
|
||
|
|
PFE,1981-06-22,0.9784160256385803
|
||
|
|
PFE,1981-06-23,0.9784160256385803
|
||
|
|
PFE,1981-06-24,0.9685329794883728
|
||
|
|
PFE,1981-06-25,0.9685329794883728
|
||
|
|
PFE,1981-06-26,0.9685329794883728
|
||
|
|
PFE,1981-06-29,0.9487670063972473
|
||
|
|
PFE,1981-06-30,0.9487670063972473
|
||
|
|
PFE,1981-07-01,0.9388840198516846
|
||
|
|
PFE,1981-07-02,0.929000973701477
|
||
|
|
PFE,1981-07-06,0.9018219709396362
|
||
|
|
PFE,1981-07-07,0.9018219709396362
|
||
|
|
PFE,1981-07-08,0.9191179871559143
|
||
|
|
PFE,1981-07-09,0.929000973701477
|
||
|
|
PFE,1981-07-10,0.9487670063972473
|
||
|
|
PFE,1981-07-13,0.9784160256385803
|
||
|
|
PFE,1981-07-14,0.9586499929428101
|
||
|
|
PFE,1981-07-15,0.9784160256385803
|
||
|
|
PFE,1981-07-16,0.9784160256385803
|
||
|
|
PFE,1981-07-17,0.9685329794883728
|
||
|
|
PFE,1981-07-20,0.9586499929428101
|
||
|
|
PFE,1981-07-21,0.9388840198516846
|
||
|
|
PFE,1981-07-22,0.9117050170898438
|
||
|
|
PFE,1981-07-23,0.9191179871559143
|
||
|
|
PFE,1981-07-24,0.9191179871559143
|
||
|
|
PFE,1981-07-27,0.9388840198516846
|
||
|
|
PFE,1981-07-28,0.929000973701477
|
||
|
|
PFE,1981-07-29,0.929000973701477
|
||
|
|
PFE,1981-07-30,0.929000973701477
|
||
|
|
PFE,1981-07-31,0.929000973701477
|
||
|
|
PFE,1981-08-03,0.929000973701477
|
||
|
|
PFE,1981-08-04,0.929000973701477
|
||
|
|
PFE,1981-08-05,0.9388840198516846
|
||
|
|
PFE,1981-08-06,0.929000973701477
|
||
|
|
PFE,1981-08-07,0.9191179871559143
|
||
|
|
PFE,1981-08-10,0.929000973701477
|
||
|
|
PFE,1981-08-11,0.9685329794883728
|
||
|
|
PFE,1981-08-12,0.9685329794883728
|
||
|
|
PFE,1981-08-13,0.9586499929428101
|
||
|
|
PFE,1981-08-14,0.9388840198516846
|
||
|
|
PFE,1981-08-17,0.929000973701477
|
||
|
|
PFE,1981-08-18,0.9117050170898438
|
||
|
|
PFE,1981-08-19,0.929000973701477
|
||
|
|
PFE,1981-08-20,0.9487670063972473
|
||
|
|
PFE,1981-08-21,0.9388840198516846
|
||
|
|
PFE,1981-08-24,0.9191179871559143
|
||
|
|
PFE,1981-08-25,0.9191179871559143
|
||
|
|
PFE,1981-08-26,0.9191179871559143
|
||
|
|
PFE,1981-08-27,0.9018219709396362
|
||
|
|
PFE,1981-08-28,0.9117050170898438
|
||
|
|
PFE,1981-08-31,0.9018219709396362
|
||
|
|
PFE,1981-09-01,0.9018219709396362
|
||
|
|
PFE,1981-09-02,0.9018219709396362
|
||
|
|
PFE,1981-09-03,0.9018219709396362
|
||
|
|
PFE,1981-09-04,0.8820559978485107
|
||
|
|
PFE,1981-09-08,0.8449950218200684
|
||
|
|
PFE,1981-09-09,0.8449950218200684
|
||
|
|
PFE,1981-09-10,0.8548780083656311
|
||
|
|
PFE,1981-09-11,0.8449950218200684
|
||
|
|
PFE,1981-09-14,0.8252289891242981
|
||
|
|
PFE,1981-09-15,0.8351119756698608
|
||
|
|
PFE,1981-09-16,0.8351119756698608
|
||
|
|
PFE,1981-09-17,0.8153460025787354
|
||
|
|
PFE,1981-09-18,0.8153460025787354
|
||
|
|
PFE,1981-09-21,0.8252289891242981
|
||
|
|
PFE,1981-09-22,0.8252289891242981
|
||
|
|
PFE,1981-09-23,0.8153460025787354
|
||
|
|
PFE,1981-09-24,0.8153460025787354
|
||
|
|
PFE,1981-09-25,0.8054630160331726
|
||
|
|
PFE,1981-09-28,0.8449950218200684
|
||
|
|
PFE,1981-09-29,0.8548780083656311
|
||
|
|
PFE,1981-09-30,0.8548780083656311
|
||
|
|
PFE,1981-10-01,0.8622900247573853
|
||
|
|
PFE,1981-10-02,0.8548780083656311
|
||
|
|
PFE,1981-10-05,0.8622900247573853
|
||
|
|
PFE,1981-10-06,0.8622900247573853
|
||
|
|
PFE,1981-10-07,0.8919389843940735
|
||
|
|
PFE,1981-10-08,0.9117050170898438
|
||
|
|
PFE,1981-10-09,0.9018219709396362
|
||
|
|
PFE,1981-10-12,0.9018219709396362
|
||
|
|
PFE,1981-10-13,0.9018219709396362
|
||
|
|
PFE,1981-10-14,0.9018219709396362
|
||
|
|
PFE,1981-10-15,0.8919389843940735
|
||
|
|
PFE,1981-10-16,0.8820559978485107
|
||
|
|
PFE,1981-10-19,0.8820559978485107
|
||
|
|
PFE,1981-10-20,0.8919389843940735
|
||
|
|
PFE,1981-10-21,0.9018219709396362
|
||
|
|
PFE,1981-10-22,0.8820559978485107
|
||
|
|
PFE,1981-10-23,0.8820559978485107
|
||
|
|
PFE,1981-10-26,0.8919389843940735
|
||
|
|
PFE,1981-10-27,0.9117050170898438
|
||
|
|
PFE,1981-10-28,0.9117050170898438
|
||
|
|
PFE,1981-10-29,0.9018219709396362
|
||
|
|
PFE,1981-10-30,0.9018219709396362
|
||
|
|
PFE,1981-11-02,0.9685329794883728
|
||
|
|
PFE,1981-11-03,0.9784160256385803
|
||
|
|
PFE,1981-11-04,0.9784160256385803
|
||
|
|
PFE,1981-11-05,0.9685329794883728
|
||
|
|
PFE,1981-11-06,0.9586499929428101
|
||
|
|
PFE,1981-11-09,0.9586499929428101
|
||
|
|
PFE,1981-11-10,0.9586499929428101
|
||
|
|
PFE,1981-11-11,0.9586499929428101
|
||
|
|
PFE,1981-11-12,0.9685329794883728
|
||
|
|
PFE,1981-11-13,0.9388840198516846
|
||
|
|
PFE,1981-11-16,0.9191179871559143
|
||
|
|
PFE,1981-11-17,0.929000973701477
|
||
|
|
PFE,1981-11-18,0.929000973701477
|
||
|
|
PFE,1981-11-19,0.9388840198516846
|
||
|
|
PFE,1981-11-20,0.9685329794883728
|
||
|
|
PFE,1981-11-23,0.9784160256385803
|
||
|
|
PFE,1981-11-24,0.9957110285758972
|
||
|
|
PFE,1981-11-25,0.9858279824256897
|
||
|
|
PFE,1981-11-27,1.00559401512146
|
||
|
|
PFE,1981-11-30,1.0253599882125854
|
||
|
|
PFE,1981-12-01,1.015476942062378
|
||
|
|
PFE,1981-12-02,0.9957110285758972
|
||
|
|
PFE,1981-12-03,1.00559401512146
|
||
|
|
PFE,1981-12-04,0.9957110285758972
|
||
|
|
PFE,1981-12-07,1.00559401512146
|
||
|
|
PFE,1981-12-08,1.00559401512146
|
||
|
|
PFE,1981-12-09,1.0253599882125854
|
||
|
|
PFE,1981-12-10,1.0426549911499023
|
||
|
|
PFE,1981-12-11,1.0426549911499023
|
||
|
|
PFE,1981-12-14,1.035243034362793
|
||
|
|
PFE,1981-12-15,1.0426549911499023
|
||
|
|
PFE,1981-12-16,1.0253599882125854
|
||
|
|
PFE,1981-12-17,1.0253599882125854
|
||
|
|
PFE,1981-12-18,1.0426549911499023
|
||
|
|
PFE,1981-12-21,1.0525380373001099
|
||
|
|
PFE,1981-12-22,1.0426549911499023
|
||
|
|
PFE,1981-12-23,1.015476942062378
|
||
|
|
PFE,1981-12-24,1.0253599882125854
|
||
|
|
PFE,1981-12-28,1.035243034362793
|
||
|
|
PFE,1981-12-29,1.0426549911499023
|
||
|
|
PFE,1981-12-30,1.0426549911499023
|
||
|
|
PFE,1981-12-31,1.0525380373001099
|
||
|
|
PFE,1982-01-04,1.0377130508422852
|
||
|
|
PFE,1982-01-05,1.017948031425476
|
||
|
|
PFE,1982-01-06,1.0278300046920776
|
||
|
|
PFE,1982-01-07,1.0475959777832031
|
||
|
|
PFE,1982-01-08,1.0624209642410278
|
||
|
|
PFE,1982-01-11,1.0401840209960938
|
||
|
|
PFE,1982-01-12,1.0401840209960938
|
||
|
|
PFE,1982-01-13,1.015476942062378
|
||
|
|
PFE,1982-01-14,1.015476942062378
|
||
|
|
PFE,1982-01-15,1.0228890180587769
|
||
|
|
PFE,1982-01-18,1.0426549911499023
|
||
|
|
PFE,1982-01-19,1.035243034362793
|
||
|
|
PFE,1982-01-20,1.0401840209960938
|
||
|
|
PFE,1982-01-21,1.0599499940872192
|
||
|
|
PFE,1982-01-22,1.0574790239334106
|
||
|
|
PFE,1982-01-25,1.0475959777832031
|
||
|
|
PFE,1982-01-26,1.0500669479370117
|
||
|
|
PFE,1982-01-27,1.0599499940872192
|
||
|
|
PFE,1982-01-28,1.1019530296325684
|
||
|
|
PFE,1982-01-29,1.0970109701156616
|
||
|
|
PFE,1982-02-01,1.0895990133285522
|
||
|
|
PFE,1982-02-02,1.074774980545044
|
||
|
|
PFE,1982-02-03,1.0772449970245361
|
||
|
|
PFE,1982-02-04,1.0871280431747437
|
||
|
|
PFE,1982-02-05,1.1266599893569946
|
||
|
|
PFE,1982-02-08,1.1019530296325684
|
||
|
|
PFE,1982-02-09,1.0797159671783447
|
||
|
|
PFE,1982-02-10,1.0895990133285522
|
||
|
|
PFE,1982-02-11,1.0945409536361694
|
||
|
|
PFE,1982-02-12,1.1019530296325684
|
||
|
|
PFE,1982-02-16,1.1143070459365845
|
||
|
|
PFE,1982-02-17,1.1316020488739014
|
||
|
|
PFE,1982-02-18,1.1464259624481201
|
||
|
|
PFE,1982-02-19,1.1266599893569946
|
||
|
|
PFE,1982-02-22,1.0920699834823608
|
||
|
|
PFE,1982-02-23,1.074774980545044
|
||
|
|
PFE,1982-02-24,1.0970109701156616
|
||
|
|
PFE,1982-02-25,1.0945409536361694
|
||
|
|
PFE,1982-02-26,1.0994820594787598
|
||
|
|
PFE,1982-03-01,1.0920699834823608
|
||
|
|
PFE,1982-03-02,1.0920699834823608
|
||
|
|
PFE,1982-03-03,1.0599499940872192
|
||
|
|
PFE,1982-03-04,1.0253599882125854
|
||
|
|
PFE,1982-03-05,1.0080649852752686
|
||
|
|
PFE,1982-03-08,1.0006519556045532
|
||
|
|
PFE,1982-03-09,1.0278300046920776
|
||
|
|
PFE,1982-03-10,1.0278300046920776
|
||
|
|
PFE,1982-03-11,1.0228890180587769
|
||
|
|
PFE,1982-03-12,1.017948031425476
|
||
|
|
PFE,1982-03-15,1.0080649852752686
|
||
|
|
PFE,1982-03-16,1.0031230449676514
|
||
|
|
PFE,1982-03-17,0.9932399988174438
|
||
|
|
PFE,1982-03-18,1.0303009748458862
|
||
|
|
PFE,1982-03-19,1.0475959777832031
|
||
|
|
PFE,1982-03-22,1.0723040103912354
|
||
|
|
PFE,1982-03-23,1.064892053604126
|
||
|
|
PFE,1982-03-24,1.0377130508422852
|
||
|
|
PFE,1982-03-25,1.0204180479049683
|
||
|
|
PFE,1982-03-26,1.0130059719085693
|
||
|
|
PFE,1982-03-29,1.0303009748458862
|
||
|
|
PFE,1982-03-30,1.0130059719085693
|
||
|
|
PFE,1982-03-31,1.015476942062378
|
||
|
|
PFE,1982-04-01,1.0303009748458862
|
||
|
|
PFE,1982-04-02,1.045125961303711
|
||
|
|
PFE,1982-04-05,1.0500669479370117
|
||
|
|
PFE,1982-04-06,1.0401840209960938
|
||
|
|
PFE,1982-04-07,1.0673619508743286
|
||
|
|
PFE,1982-04-08,1.0772449970245361
|
||
|
|
PFE,1982-04-12,1.0821870565414429
|
||
|
|
PFE,1982-04-13,1.0895990133285522
|
||
|
|
PFE,1982-04-14,1.116776943206787
|
||
|
|
PFE,1982-04-15,1.1143070459365845
|
||
|
|
PFE,1982-04-16,1.1266599893569946
|
||
|
|
PFE,1982-04-19,1.1365430355072021
|
||
|
|
PFE,1982-04-20,1.1464259624481201
|
||
|
|
PFE,1982-04-21,1.1365430355072021
|
||
|
|
PFE,1982-04-22,1.13407301902771
|
||
|
|
PFE,1982-04-23,1.1612509489059448
|
||
|
|
PFE,1982-04-26,1.163722038269043
|
||
|
|
PFE,1982-04-27,1.1464259624481201
|
||
|
|
PFE,1982-04-28,1.1241899728775024
|
||
|
|
PFE,1982-04-29,1.104423999786377
|
||
|
|
PFE,1982-04-30,1.104423999786377
|
||
|
|
PFE,1982-05-03,1.1217190027236938
|
||
|
|
PFE,1982-05-04,1.1192480325698853
|
||
|
|
PFE,1982-05-05,1.116776943206787
|
||
|
|
PFE,1982-05-06,1.116776943206787
|
||
|
|
PFE,1982-05-07,1.1019530296325684
|
||
|
|
PFE,1982-05-10,1.0945409536361694
|
||
|
|
PFE,1982-05-11,1.104423999786377
|
||
|
|
PFE,1982-05-12,1.1118359565734863
|
||
|
|
PFE,1982-05-13,1.0994820594787598
|
||
|
|
PFE,1982-05-14,1.0994820594787598
|
||
|
|
PFE,1982-05-17,1.0920699834823608
|
||
|
|
PFE,1982-05-18,1.0895990133285522
|
||
|
|
PFE,1982-05-19,1.064892053604126
|
||
|
|
PFE,1982-05-20,1.0525380373001099
|
||
|
|
PFE,1982-05-21,1.064892053604126
|
||
|
|
PFE,1982-05-24,1.0525380373001099
|
||
|
|
PFE,1982-05-25,1.0871280431747437
|
||
|
|
PFE,1982-05-26,1.0723040103912354
|
||
|
|
PFE,1982-05-27,1.0673619508743286
|
||
|
|
PFE,1982-05-28,1.0574790239334106
|
||
|
|
PFE,1982-06-01,1.0574790239334106
|
||
|
|
PFE,1982-06-02,1.0624209642410278
|
||
|
|
PFE,1982-06-03,1.0599499940872192
|
||
|
|
PFE,1982-06-04,1.0377130508422852
|
||
|
|
PFE,1982-06-07,1.0426549911499023
|
||
|
|
PFE,1982-06-08,1.045125961303711
|
||
|
|
PFE,1982-06-09,1.0426549911499023
|
||
|
|
PFE,1982-06-10,1.0624209642410278
|
||
|
|
PFE,1982-06-11,1.0970109701156616
|
||
|
|
PFE,1982-06-14,1.0772449970245361
|
||
|
|
PFE,1982-06-15,1.0772449970245361
|
||
|
|
PFE,1982-06-16,1.0673619508743286
|
||
|
|
PFE,1982-06-17,1.0525380373001099
|
||
|
|
PFE,1982-06-18,1.0574790239334106
|
||
|
|
PFE,1982-06-21,1.0698330402374268
|
||
|
|
PFE,1982-06-22,1.0772449970245361
|
||
|
|
PFE,1982-06-23,1.1118359565734863
|
||
|
|
PFE,1982-06-24,1.0920699834823608
|
||
|
|
PFE,1982-06-25,1.0723040103912354
|
||
|
|
PFE,1982-06-28,1.0871280431747437
|
||
|
|
PFE,1982-06-29,1.0871280431747437
|
||
|
|
PFE,1982-06-30,1.0920699834823608
|
||
|
|
PFE,1982-07-01,1.0846580266952515
|
||
|
|
PFE,1982-07-02,1.0846580266952515
|
||
|
|
PFE,1982-07-06,1.064892053604126
|
||
|
|
PFE,1982-07-07,1.0525380373001099
|
||
|
|
PFE,1982-07-08,1.0525380373001099
|
||
|
|
PFE,1982-07-09,1.0723040103912354
|
||
|
|
PFE,1982-07-12,1.116776943206787
|
||
|
|
PFE,1982-07-13,1.1143070459365845
|
||
|
|
PFE,1982-07-14,1.1241899728775024
|
||
|
|
PFE,1982-07-15,1.1365430355072021
|
||
|
|
PFE,1982-07-16,1.1612509489059448
|
||
|
|
PFE,1982-07-19,1.1711339950561523
|
||
|
|
PFE,1982-07-20,1.173604965209961
|
||
|
|
PFE,1982-07-21,1.2007830142974854
|
||
|
|
PFE,1982-07-22,1.2057240009307861
|
||
|
|
PFE,1982-07-23,1.1513680219650269
|
||
|
|
PFE,1982-07-26,1.1414849758148193
|
||
|
|
PFE,1982-07-27,1.1414849758148193
|
||
|
|
PFE,1982-07-28,1.1118359565734863
|
||
|
|
PFE,1982-07-29,1.1143070459365845
|
||
|
|
PFE,1982-07-30,1.1019530296325684
|
||
|
|
PFE,1982-08-02,1.1711339950561523
|
||
|
|
PFE,1982-08-03,1.1414849758148193
|
||
|
|
PFE,1982-08-04,1.0871280431747437
|
||
|
|
PFE,1982-08-05,1.0574790239334106
|
||
|
|
PFE,1982-08-06,1.064892053604126
|
||
|
|
PFE,1982-08-09,1.074774980545044
|
||
|
|
PFE,1982-08-10,1.0673619508743286
|
||
|
|
PFE,1982-08-11,1.0821870565414429
|
||
|
|
PFE,1982-08-12,1.0846580266952515
|
||
|
|
PFE,1982-08-13,1.0673619508743286
|
||
|
|
PFE,1982-08-16,1.1019530296325684
|
||
|
|
PFE,1982-08-17,1.1464259624481201
|
||
|
|
PFE,1982-08-18,1.1563090085983276
|
||
|
|
PFE,1982-08-19,1.1612509489059448
|
||
|
|
PFE,1982-08-20,1.1785459518432617
|
||
|
|
PFE,1982-08-23,1.2427849769592285
|
||
|
|
PFE,1982-08-24,1.2156070470809937
|
||
|
|
PFE,1982-08-25,1.2254899740219116
|
||
|
|
PFE,1982-08-26,1.2279609441757202
|
||
|
|
PFE,1982-08-27,1.2329020500183105
|
||
|
|
PFE,1982-08-30,1.262550950050354
|
||
|
|
PFE,1982-08-31,1.2403149604797363
|
||
|
|
PFE,1982-09-01,1.2156070470809937
|
||
|
|
PFE,1982-09-02,1.2131359577178955
|
||
|
|
PFE,1982-09-03,1.2131359577178955
|
||
|
|
PFE,1982-09-07,1.2279609441757202
|
||
|
|
PFE,1982-09-08,1.252668023109436
|
||
|
|
PFE,1982-09-09,1.2773760557174683
|
||
|
|
PFE,1982-09-10,1.252668023109436
|
||
|
|
PFE,1982-09-13,1.2872589826583862
|
||
|
|
PFE,1982-09-14,1.3144370317459106
|
||
|
|
PFE,1982-09-15,1.3391449451446533
|
||
|
|
PFE,1982-09-16,1.3243199586868286
|
||
|
|
PFE,1982-09-17,1.3144370317459106
|
||
|
|
PFE,1982-09-20,1.3243199586868286
|
||
|
|
PFE,1982-09-21,1.3638520240783691
|
||
|
|
PFE,1982-09-22,1.3762060403823853
|
||
|
|
PFE,1982-09-23,1.3762060403823853
|
||
|
|
PFE,1982-09-24,1.3663229942321777
|
||
|
|
PFE,1982-09-27,1.3885589838027954
|
||
|
|
PFE,1982-09-28,1.4157379865646362
|
||
|
|
PFE,1982-09-29,1.4033839702606201
|
||
|
|
PFE,1982-09-30,1.373734951019287
|
||
|
|
PFE,1982-10-01,1.4305620193481445
|
||
|
|
PFE,1982-10-04,1.428091049194336
|
||
|
|
PFE,1982-10-05,1.4182080030441284
|
||
|
|
PFE,1982-10-06,1.502213954925537
|
||
|
|
PFE,1982-10-07,1.5244510173797607
|
||
|
|
PFE,1982-10-08,1.5516289472579956
|
||
|
|
PFE,1982-10-11,1.5763360261917114
|
||
|
|
PFE,1982-10-12,1.5442160367965698
|
||
|
|
PFE,1982-10-13,1.526921033859253
|
||
|
|
PFE,1982-10-14,1.5170379877090454
|
||
|
|
PFE,1982-10-15,1.509626030921936
|
||
|
|
PFE,1982-10-18,1.5417460203170776
|
||
|
|
PFE,1982-10-19,1.4602110385894775
|
||
|
|
PFE,1982-10-20,1.467622995376587
|
||
|
|
PFE,1982-10-21,1.4429160356521606
|
||
|
|
PFE,1982-10-22,1.3860889673233032
|
||
|
|
PFE,1982-10-25,1.3762060403823853
|
||
|
|
PFE,1982-10-26,1.4355039596557617
|
||
|
|
PFE,1982-10-27,1.4453870058059692
|
||
|
|
PFE,1982-10-28,1.428091049194336
|
||
|
|
PFE,1982-10-29,1.408324956893921
|
||
|
|
PFE,1982-11-01,1.3935010433197021
|
||
|
|
PFE,1982-11-02,1.4305620193481445
|
||
|
|
PFE,1982-11-03,1.4849189519882202
|
||
|
|
PFE,1982-11-04,1.4750360250473022
|
||
|
|
PFE,1982-11-05,1.4750360250473022
|
||
|
|
PFE,1982-11-08,1.4577399492263794
|
||
|
|
PFE,1982-11-09,1.4849189519882202
|
||
|
|
PFE,1982-11-10,1.4849189519882202
|
||
|
|
PFE,1982-11-11,1.3836179971694946
|
||
|
|
PFE,1982-11-12,1.4453870058059692
|
||
|
|
PFE,1982-11-15,1.4009130001068115
|
||
|
|
PFE,1982-11-16,1.3712639808654785
|
||
|
|
PFE,1982-11-17,1.373734951019287
|
||
|
|
PFE,1982-11-18,1.381147027015686
|
||
|
|
PFE,1982-11-19,1.391029953956604
|
||
|
|
PFE,1982-11-22,1.3786760568618774
|
||
|
|
PFE,1982-11-23,1.3589099645614624
|
||
|
|
PFE,1982-11-24,1.3638520240783691
|
||
|
|
PFE,1982-11-26,1.3836179971694946
|
||
|
|
PFE,1982-11-29,1.4058549404144287
|
||
|
|
PFE,1982-11-30,1.4478570222854614
|
||
|
|
PFE,1982-12-01,1.4824479818344116
|
||
|
|
PFE,1982-12-02,1.4700939655303955
|
||
|
|
PFE,1982-12-03,1.45032799243927
|
||
|
|
PFE,1982-12-06,1.4923310279846191
|
||
|
|
PFE,1982-12-07,1.4997429847717285
|
||
|
|
PFE,1982-12-08,1.4824479818344116
|
||
|
|
PFE,1982-12-09,1.437973976135254
|
||
|
|
PFE,1982-12-10,1.4478570222854614
|
||
|
|
PFE,1982-12-13,1.4478570222854614
|
||
|
|
PFE,1982-12-14,1.3638520240783691
|
||
|
|
PFE,1982-12-15,1.36879301071167
|
||
|
|
PFE,1982-12-16,1.3589099645614624
|
||
|
|
PFE,1982-12-17,1.3663229942321777
|
||
|
|
PFE,1982-12-20,1.3169080018997192
|
||
|
|
PFE,1982-12-21,1.3589099645614624
|
||
|
|
PFE,1982-12-22,1.3613810539245605
|
||
|
|
PFE,1982-12-23,1.3786760568618774
|
||
|
|
PFE,1982-12-27,1.410796046257019
|
||
|
|
PFE,1982-12-28,1.3836179971694946
|
||
|
|
PFE,1982-12-29,1.3589099645614624
|
||
|
|
PFE,1982-12-30,1.351498007774353
|
||
|
|
PFE,1982-12-31,1.3613810539245605
|
||
|
|
PFE,1983-01-03,1.3391449451446533
|
||
|
|
PFE,1983-01-04,1.3663229942321777
|
||
|
|
PFE,1983-01-05,1.3416149616241455
|
||
|
|
PFE,1983-01-06,1.3564399480819702
|
||
|
|
PFE,1983-01-07,1.3613810539245605
|
||
|
|
PFE,1983-01-10,1.398442029953003
|
||
|
|
PFE,1983-01-11,1.4033839702606201
|
||
|
|
PFE,1983-01-12,1.420678973197937
|
||
|
|
PFE,1983-01-13,1.4305620193481445
|
||
|
|
PFE,1983-01-14,1.4231499433517456
|
||
|
|
PFE,1983-01-17,1.428091049194336
|
||
|
|
PFE,1983-01-18,1.4157379865646362
|
||
|
|
PFE,1983-01-19,1.408324956893921
|
||
|
|
PFE,1983-01-20,1.4157379865646362
|
||
|
|
PFE,1983-01-21,1.3836179971694946
|
||
|
|
PFE,1983-01-24,1.3786760568618774
|
||
|
|
PFE,1983-01-25,1.3959720134735107
|
||
|
|
PFE,1983-01-26,1.3836179971694946
|
||
|
|
PFE,1983-01-27,1.3836179971694946
|
||
|
|
PFE,1983-01-28,1.3786760568618774
|
||
|
|
PFE,1983-01-31,1.3539689779281616
|
||
|
|
PFE,1983-02-01,1.3564399480819702
|
||
|
|
PFE,1983-02-02,1.36879301071167
|
||
|
|
PFE,1983-02-03,1.4157379865646362
|
||
|
|
PFE,1983-02-04,1.408324956893921
|
||
|
|
PFE,1983-02-07,1.36879301071167
|
||
|
|
PFE,1983-02-08,1.3613810539245605
|
||
|
|
PFE,1983-02-09,1.3589099645614624
|
||
|
|
PFE,1983-02-10,1.4157379865646362
|
||
|
|
PFE,1983-02-11,1.4157379865646362
|
||
|
|
PFE,1983-02-14,1.4182080030441284
|
||
|
|
PFE,1983-02-15,1.408324956893921
|
||
|
|
PFE,1983-02-16,1.3836179971694946
|
||
|
|
PFE,1983-02-17,1.3663229942321777
|
||
|
|
PFE,1983-02-18,1.3935010433197021
|
||
|
|
PFE,1983-02-22,1.3712639808654785
|
||
|
|
PFE,1983-02-23,1.3564399480819702
|
||
|
|
PFE,1983-02-24,1.3712639808654785
|
||
|
|
PFE,1983-02-25,1.3935010433197021
|
||
|
|
PFE,1983-02-28,1.3836179971694946
|
||
|
|
PFE,1983-03-01,1.437973976135254
|
||
|
|
PFE,1983-03-02,1.467622995376587
|
||
|
|
PFE,1983-03-03,1.4725650548934937
|
||
|
|
PFE,1983-03-04,1.5219800472259521
|
||
|
|
PFE,1983-03-07,1.5219800472259521
|
||
|
|
PFE,1983-03-08,1.49727201461792
|
||
|
|
PFE,1983-03-09,1.502213954925537
|
||
|
|
PFE,1983-03-10,1.479977011680603
|
||
|
|
PFE,1983-03-11,1.4775060415267944
|
||
|
|
PFE,1983-03-14,1.4527989625930786
|
||
|
|
PFE,1983-03-15,1.4602110385894775
|
||
|
|
PFE,1983-03-16,1.4355039596557617
|
||
|
|
PFE,1983-03-17,1.4330329895019531
|
||
|
|
PFE,1983-03-18,1.4429160356521606
|
||
|
|
PFE,1983-03-21,1.4898600578308105
|
||
|
|
PFE,1983-03-22,1.4923310279846191
|
||
|
|
PFE,1983-03-23,1.519508957862854
|
||
|
|
PFE,1983-03-24,1.4948019981384277
|
||
|
|
PFE,1983-03-25,1.4824479818344116
|
||
|
|
PFE,1983-03-28,1.4725650548934937
|
||
|
|
PFE,1983-03-29,1.4948019981384277
|
||
|
|
PFE,1983-03-30,1.5219800472259521
|
||
|
|
PFE,1983-03-31,1.49727201461792
|
||
|
|
PFE,1983-04-04,1.5120970010757446
|
||
|
|
PFE,1983-04-05,1.507154941558838
|
||
|
|
PFE,1983-04-06,1.507154941558838
|
||
|
|
PFE,1983-04-07,1.5145679712295532
|
||
|
|
PFE,1983-04-08,1.5318629741668701
|
||
|
|
PFE,1983-04-11,1.5540989637374878
|
||
|
|
PFE,1983-04-12,1.5911610126495361
|
||
|
|
PFE,1983-04-13,1.57880699634552
|
||
|
|
PFE,1983-04-14,1.6109269857406616
|
||
|
|
PFE,1983-04-15,1.6059850454330444
|
||
|
|
PFE,1983-04-18,1.6331629753112793
|
||
|
|
PFE,1983-04-19,1.6628119945526123
|
||
|
|
PFE,1983-04-20,1.6455169916152954
|
||
|
|
PFE,1983-04-21,1.630692958831787
|
||
|
|
PFE,1983-04-22,1.6133970022201538
|
||
|
|
PFE,1983-04-25,1.5936310291290283
|
||
|
|
PFE,1983-04-26,1.62575101852417
|
||
|
|
PFE,1983-04-27,1.6282219886779785
|
||
|
|
PFE,1983-04-28,1.6133970022201538
|
||
|
|
PFE,1983-04-29,1.62575101852417
|
||
|
|
PFE,1983-05-02,1.6059850454330444
|
||
|
|
PFE,1983-05-03,1.5812779664993286
|
||
|
|
PFE,1983-05-04,1.5862189531326294
|
||
|
|
PFE,1983-05-05,1.6603419780731201
|
||
|
|
PFE,1983-05-06,1.667754054069519
|
||
|
|
PFE,1983-05-09,1.6726950407028198
|
||
|
|
PFE,1983-05-10,1.665282964706421
|
||
|
|
PFE,1983-05-11,1.6405760049819946
|
||
|
|
PFE,1983-05-12,1.6282219886779785
|
||
|
|
PFE,1983-05-13,1.647987961769104
|
||
|
|
PFE,1983-05-16,1.6158679723739624
|
||
|
|
PFE,1983-05-17,1.608456015586853
|
||
|
|
PFE,1983-05-18,1.5985729694366455
|
||
|
|
PFE,1983-05-19,1.5738650560379028
|
||
|
|
PFE,1983-05-20,1.5689239501953125
|
||
|
|
PFE,1983-05-23,1.57880699634552
|
||
|
|
PFE,1983-05-24,1.566452980041504
|
||
|
|
PFE,1983-05-25,1.5837479829788208
|
||
|
|
PFE,1983-05-26,1.5738650560379028
|
||
|
|
PFE,1983-05-27,1.5738650560379028
|
||
|
|
PFE,1983-05-31,1.519508957862854
|
||
|
|
PFE,1983-06-01,1.5244510173797607
|
||
|
|
PFE,1983-06-02,1.536803960800171
|
||
|
|
PFE,1983-06-03,1.5170379877090454
|
||
|
|
PFE,1983-06-06,1.5244510173797607
|
||
|
|
PFE,1983-06-07,1.5318629741668701
|
||
|
|
PFE,1983-06-08,1.5417460203170776
|
||
|
|
PFE,1983-06-09,1.536803960800171
|
||
|
|
PFE,1983-06-10,1.539275050163269
|
||
|
|
PFE,1983-06-13,1.519508957862854
|
||
|
|
PFE,1983-06-14,1.519508957862854
|
||
|
|
PFE,1983-06-15,1.5145679712295532
|
||
|
|
PFE,1983-06-16,1.566452980041504
|
||
|
|
PFE,1983-06-17,1.5862189531326294
|
||
|
|
PFE,1983-06-20,1.57880699634552
|
||
|
|
PFE,1983-06-21,1.5936310291290283
|
||
|
|
PFE,1983-06-22,1.5812779664993286
|
||
|
|
PFE,1983-06-23,1.6158679723739624
|
||
|
|
PFE,1983-06-24,1.7171690464019775
|
||
|
|
PFE,1983-06-27,1.7171690464019775
|
||
|
|
PFE,1983-06-28,1.6998729705810547
|
||
|
|
PFE,1983-06-29,1.6998729705810547
|
||
|
|
PFE,1983-06-30,1.7319929599761963
|
||
|
|
PFE,1983-07-01,1.7690540552139282
|
||
|
|
PFE,1983-07-05,1.7146979570388794
|
||
|
|
PFE,1983-07-06,1.7048150300979614
|
||
|
|
PFE,1983-07-07,1.655400037765503
|
||
|
|
PFE,1983-07-08,1.6504590511322021
|
||
|
|
PFE,1983-07-11,1.6455169916152954
|
||
|
|
PFE,1983-07-12,1.6208100318908691
|
||
|
|
PFE,1983-07-13,1.6158679723739624
|
||
|
|
PFE,1983-07-14,1.6010440587997437
|
||
|
|
PFE,1983-07-15,1.6010440587997437
|
||
|
|
PFE,1983-07-18,1.6109269857406616
|
||
|
|
PFE,1983-07-19,1.6109269857406616
|
||
|
|
PFE,1983-07-20,1.6899909973144531
|
||
|
|
PFE,1983-07-21,1.6702250242233276
|
||
|
|
PFE,1983-07-22,1.5911610126495361
|
||
|
|
PFE,1983-07-25,1.6603419780731201
|
||
|
|
PFE,1983-07-26,1.655400037765503
|
||
|
|
PFE,1983-07-27,1.596101999282837
|
||
|
|
PFE,1983-07-28,1.6109269857406616
|
||
|
|
PFE,1983-07-29,1.5318629741668701
|
||
|
|
PFE,1983-08-01,1.4725650548934937
|
||
|
|
PFE,1983-08-02,1.4775060415267944
|
||
|
|
PFE,1983-08-03,1.5219800472259521
|
||
|
|
PFE,1983-08-04,1.4873889684677124
|
||
|
|
PFE,1983-08-05,1.4824479818344116
|
||
|
|
PFE,1983-08-08,1.4429160356521606
|
||
|
|
PFE,1983-08-09,1.5318629741668701
|
||
|
|
PFE,1983-08-10,1.4873889684677124
|
||
|
|
PFE,1983-08-11,1.49727201461792
|
||
|
|
PFE,1983-08-12,1.49727201461792
|
||
|
|
PFE,1983-08-15,1.507154941558838
|
||
|
|
PFE,1983-08-16,1.502213954925537
|
||
|
|
PFE,1983-08-17,1.507154941558838
|
||
|
|
PFE,1983-08-18,1.4478570222854614
|
||
|
|
PFE,1983-08-19,1.4478570222854614
|
||
|
|
PFE,1983-08-22,1.467622995376587
|
||
|
|
PFE,1983-08-23,1.4330329895019531
|
||
|
|
PFE,1983-08-24,1.4132670164108276
|
||
|
|
PFE,1983-08-25,1.398442029953003
|
||
|
|
PFE,1983-08-26,1.4775060415267944
|
||
|
|
PFE,1983-08-29,1.4923310279846191
|
||
|
|
PFE,1983-08-30,1.4923310279846191
|
||
|
|
PFE,1983-08-31,1.5120970010757446
|
||
|
|
PFE,1983-09-01,1.502213954925537
|
||
|
|
PFE,1983-09-02,1.4725650548934937
|
||
|
|
PFE,1983-09-06,1.507154941558838
|
||
|
|
PFE,1983-09-07,1.4775060415267944
|
||
|
|
PFE,1983-09-08,1.4330329895019531
|
||
|
|
PFE,1983-09-09,1.4577399492263794
|
||
|
|
PFE,1983-09-12,1.4923310279846191
|
||
|
|
PFE,1983-09-13,1.4824479818344116
|
||
|
|
PFE,1983-09-14,1.502213954925537
|
||
|
|
PFE,1983-09-15,1.4725650548934937
|
||
|
|
PFE,1983-09-16,1.502213954925537
|
||
|
|
PFE,1983-09-19,1.507154941558838
|
||
|
|
PFE,1983-09-20,1.5615119934082031
|
||
|
|
PFE,1983-09-21,1.5763360261917114
|
||
|
|
PFE,1983-09-22,1.6109269857406616
|
||
|
|
PFE,1983-09-23,1.6208100318908691
|
||
|
|
PFE,1983-09-26,1.6208100318908691
|
||
|
|
PFE,1983-09-27,1.6208100318908691
|
||
|
|
PFE,1983-09-28,1.6158679723739624
|
||
|
|
PFE,1983-09-29,1.6059850454330444
|
||
|
|
PFE,1983-09-30,1.5713950395584106
|
||
|
|
PFE,1983-10-03,1.635633945465088
|
||
|
|
PFE,1983-10-04,1.6405760049819946
|
||
|
|
PFE,1983-10-05,1.655400037765503
|
||
|
|
PFE,1983-10-06,1.7196389436721802
|
||
|
|
PFE,1983-10-07,1.7344640493392944
|
||
|
|
PFE,1983-10-10,1.7295219898223877
|
||
|
|
PFE,1983-10-11,1.694931983947754
|
||
|
|
PFE,1983-10-12,1.6751660108566284
|
||
|
|
PFE,1983-10-13,1.6751660108566284
|
||
|
|
PFE,1983-10-14,1.6702250242233276
|
||
|
|
PFE,1983-10-17,1.6603419780731201
|
||
|
|
PFE,1983-10-18,1.6455169916152954
|
||
|
|
PFE,1983-10-19,1.62575101852417
|
||
|
|
PFE,1983-10-20,1.6208100318908691
|
||
|
|
PFE,1983-10-21,1.596101999282837
|
||
|
|
PFE,1983-10-24,1.6109269857406616
|
||
|
|
PFE,1983-10-25,1.6059850454330444
|
||
|
|
PFE,1983-10-26,1.5763360261917114
|
||
|
|
PFE,1983-10-27,1.5466870069503784
|
||
|
|
PFE,1983-10-28,1.5417460203170776
|
||
|
|
PFE,1983-10-31,1.526921033859253
|
||
|
|
PFE,1983-11-01,1.5170379877090454
|
||
|
|
PFE,1983-11-02,1.5763360261917114
|
||
|
|
PFE,1983-11-03,1.5417460203170776
|
||
|
|
PFE,1983-11-04,1.5466870069503784
|
||
|
|
PFE,1983-11-07,1.5417460203170776
|
||
|
|
PFE,1983-11-08,1.536803960800171
|
||
|
|
PFE,1983-11-09,1.5318629741668701
|
||
|
|
PFE,1983-11-10,1.556570053100586
|
||
|
|
PFE,1983-11-11,1.6010440587997437
|
||
|
|
PFE,1983-11-14,1.6158679723739624
|
||
|
|
PFE,1983-11-15,1.5911610126495361
|
||
|
|
PFE,1983-11-16,1.5417460203170776
|
||
|
|
PFE,1983-11-17,1.566452980041504
|
||
|
|
PFE,1983-11-18,1.556570053100586
|
||
|
|
PFE,1983-11-21,1.526921033859253
|
||
|
|
PFE,1983-11-22,1.507154941558838
|
||
|
|
PFE,1983-11-23,1.502213954925537
|
||
|
|
PFE,1983-11-25,1.4923310279846191
|
||
|
|
PFE,1983-11-28,1.4775060415267944
|
||
|
|
PFE,1983-11-29,1.4923310279846191
|
||
|
|
PFE,1983-11-30,1.4626820087432861
|
||
|
|
PFE,1983-12-01,1.4725650548934937
|
||
|
|
PFE,1983-12-02,1.4033839702606201
|
||
|
|
PFE,1983-12-05,1.4231499433517456
|
||
|
|
PFE,1983-12-06,1.4577399492263794
|
||
|
|
PFE,1983-12-07,1.4725650548934937
|
||
|
|
PFE,1983-12-08,1.4577399492263794
|
||
|
|
PFE,1983-12-09,1.4478570222854614
|
||
|
|
PFE,1983-12-12,1.4330329895019531
|
||
|
|
PFE,1983-12-13,1.408324956893921
|
||
|
|
PFE,1983-12-14,1.36879301071167
|
||
|
|
PFE,1983-12-15,1.3638520240783691
|
||
|
|
PFE,1983-12-16,1.408324956893921
|
||
|
|
PFE,1983-12-19,1.4182080030441284
|
||
|
|
PFE,1983-12-20,1.408324956893921
|
||
|
|
PFE,1983-12-21,1.4132670164108276
|
||
|
|
PFE,1983-12-22,1.398442029953003
|
||
|
|
PFE,1983-12-23,1.3935010433197021
|
||
|
|
PFE,1983-12-27,1.398442029953003
|
||
|
|
PFE,1983-12-28,1.4033839702606201
|
||
|
|
PFE,1983-12-29,1.4330329895019531
|
||
|
|
PFE,1983-12-30,1.4132670164108276
|
||
|
|
PFE,1984-01-03,1.428091049194336
|
||
|
|
PFE,1984-01-04,1.467622995376587
|
||
|
|
PFE,1984-01-05,1.5318629741668701
|
||
|
|
PFE,1984-01-06,1.502213954925537
|
||
|
|
PFE,1984-01-09,1.4626820087432861
|
||
|
|
PFE,1984-01-10,1.4132670164108276
|
||
|
|
PFE,1984-01-11,1.4231499433517456
|
||
|
|
PFE,1984-01-12,1.4231499433517456
|
||
|
|
PFE,1984-01-13,1.4231499433517456
|
||
|
|
PFE,1984-01-16,1.4231499433517456
|
||
|
|
PFE,1984-01-17,1.4527989625930786
|
||
|
|
PFE,1984-01-18,1.4725650548934937
|
||
|
|
PFE,1984-01-19,1.4626820087432861
|
||
|
|
PFE,1984-01-20,1.4923310279846191
|
||
|
|
PFE,1984-01-23,1.4824479818344116
|
||
|
|
PFE,1984-01-24,1.467622995376587
|
||
|
|
PFE,1984-01-25,1.4527989625930786
|
||
|
|
PFE,1984-01-26,1.4231499433517456
|
||
|
|
PFE,1984-01-27,1.4132670164108276
|
||
|
|
PFE,1984-01-30,1.408324956893921
|
||
|
|
PFE,1984-01-31,1.398442029953003
|
||
|
|
PFE,1984-02-01,1.4132670164108276
|
||
|
|
PFE,1984-02-02,1.502213954925537
|
||
|
|
PFE,1984-02-03,1.4923310279846191
|
||
|
|
PFE,1984-02-06,1.4577399492263794
|
||
|
|
PFE,1984-02-07,1.467622995376587
|
||
|
|
PFE,1984-02-08,1.4626820087432861
|
||
|
|
PFE,1984-02-09,1.467622995376587
|
||
|
|
PFE,1984-02-10,1.4725650548934937
|
||
|
|
PFE,1984-02-13,1.4725650548934937
|
||
|
|
PFE,1984-02-14,1.4824479818344116
|
||
|
|
PFE,1984-02-15,1.4775060415267944
|
||
|
|
PFE,1984-02-16,1.4577399492263794
|
||
|
|
PFE,1984-02-17,1.408324956893921
|
||
|
|
PFE,1984-02-21,1.3836179971694946
|
||
|
|
PFE,1984-02-22,1.408324956893921
|
||
|
|
PFE,1984-02-23,1.4182080030441284
|
||
|
|
PFE,1984-02-24,1.4824479818344116
|
||
|
|
PFE,1984-02-27,1.502213954925537
|
||
|
|
PFE,1984-02-28,1.4626820087432861
|
||
|
|
PFE,1984-02-29,1.4775060415267944
|
||
|
|
PFE,1984-03-01,1.4775060415267944
|
||
|
|
PFE,1984-03-02,1.5219800472259521
|
||
|
|
PFE,1984-03-05,1.49727201461792
|
||
|
|
PFE,1984-03-06,1.4775060415267944
|
||
|
|
PFE,1984-03-07,1.5318629741668701
|
||
|
|
PFE,1984-03-08,1.4923310279846191
|
||
|
|
PFE,1984-03-09,1.502213954925537
|
||
|
|
PFE,1984-03-12,1.526921033859253
|
||
|
|
PFE,1984-03-13,1.5318629741668701
|
||
|
|
PFE,1984-03-14,1.5219800472259521
|
||
|
|
PFE,1984-03-15,1.5219800472259521
|
||
|
|
PFE,1984-03-16,1.526921033859253
|
||
|
|
PFE,1984-03-19,1.4478570222854614
|
||
|
|
PFE,1984-03-20,1.4033839702606201
|
||
|
|
PFE,1984-03-21,1.4182080030441284
|
||
|
|
PFE,1984-03-22,1.3786760568618774
|
||
|
|
PFE,1984-03-23,1.3885589838027954
|
||
|
|
PFE,1984-03-26,1.3638520240783691
|
||
|
|
PFE,1984-03-27,1.3638520240783691
|
||
|
|
PFE,1984-03-28,1.3638520240783691
|
||
|
|
PFE,1984-03-29,1.3589099645614624
|
||
|
|
PFE,1984-03-30,1.3440860509872437
|
||
|
|
PFE,1984-04-02,1.3391449451446533
|
||
|
|
PFE,1984-04-03,1.373734951019287
|
||
|
|
PFE,1984-04-04,1.3638520240783691
|
||
|
|
PFE,1984-04-05,1.3045539855957031
|
||
|
|
PFE,1984-04-06,1.3045539855957031
|
||
|
|
PFE,1984-04-09,1.3440860509872437
|
||
|
|
PFE,1984-04-10,1.3292620182037354
|
||
|
|
PFE,1984-04-11,1.2996129989624023
|
||
|
|
PFE,1984-04-12,1.3490279912948608
|
||
|
|
PFE,1984-04-13,1.36879301071167
|
||
|
|
PFE,1984-04-16,1.3836179971694946
|
||
|
|
PFE,1984-04-17,1.3539689779281616
|
||
|
|
PFE,1984-04-18,1.3292620182037354
|
||
|
|
PFE,1984-04-19,1.3144370317459106
|
||
|
|
PFE,1984-04-23,1.3045539855957031
|
||
|
|
PFE,1984-04-24,1.3094960451126099
|
||
|
|
PFE,1984-04-25,1.3144370317459106
|
||
|
|
PFE,1984-04-26,1.3342030048370361
|
||
|
|
PFE,1984-04-27,1.3292620182037354
|
||
|
|
PFE,1984-04-30,1.3292620182037354
|
||
|
|
PFE,1984-05-01,1.3490279912948608
|
||
|
|
PFE,1984-05-02,1.373734951019287
|
||
|
|
PFE,1984-05-03,1.3786760568618774
|
||
|
|
PFE,1984-05-04,1.3440860509872437
|
||
|
|
PFE,1984-05-07,1.3342030048370361
|
||
|
|
PFE,1984-05-08,1.3342030048370361
|
||
|
|
PFE,1984-05-09,1.3292620182037354
|
||
|
|
PFE,1984-05-10,1.3193789720535278
|
||
|
|
PFE,1984-05-11,1.3094960451126099
|
||
|
|
PFE,1984-05-14,1.2996129989624023
|
||
|
|
PFE,1984-05-15,1.2996129989624023
|
||
|
|
PFE,1984-05-16,1.3045539855957031
|
||
|
|
PFE,1984-05-17,1.2650220394134521
|
||
|
|
PFE,1984-05-18,1.2501980066299438
|
||
|
|
PFE,1984-05-21,1.2353730201721191
|
||
|
|
PFE,1984-05-22,1.2501980066299438
|
||
|
|
PFE,1984-05-23,1.2551389932632446
|
||
|
|
PFE,1984-05-24,1.245255947113037
|
||
|
|
PFE,1984-05-25,1.245255947113037
|
||
|
|
PFE,1984-05-29,1.245255947113037
|
||
|
|
PFE,1984-05-30,1.2551389932632446
|
||
|
|
PFE,1984-05-31,1.2600810527801514
|
||
|
|
PFE,1984-06-01,1.2798470258712769
|
||
|
|
PFE,1984-06-04,1.2996129989624023
|
||
|
|
PFE,1984-06-05,1.2847880125045776
|
||
|
|
PFE,1984-06-06,1.2996129989624023
|
||
|
|
PFE,1984-06-07,1.2897299528121948
|
||
|
|
PFE,1984-06-08,1.2946710586547852
|
||
|
|
PFE,1984-06-11,1.2897299528121948
|
||
|
|
PFE,1984-06-12,1.2798470258712769
|
||
|
|
PFE,1984-06-13,1.2749049663543701
|
||
|
|
PFE,1984-06-14,1.2650220394134521
|
||
|
|
PFE,1984-06-15,1.2650220394134521
|
||
|
|
PFE,1984-06-18,1.3045539855957031
|
||
|
|
PFE,1984-06-19,1.3292620182037354
|
||
|
|
PFE,1984-06-20,1.3440860509872437
|
||
|
|
PFE,1984-06-21,1.3539689779281616
|
||
|
|
PFE,1984-06-22,1.3638520240783691
|
||
|
|
PFE,1984-06-25,1.3391449451446533
|
||
|
|
PFE,1984-06-26,1.3243199586868286
|
||
|
|
PFE,1984-06-27,1.3144370317459106
|
||
|
|
PFE,1984-06-28,1.3045539855957031
|
||
|
|
PFE,1984-06-29,1.2946710586547852
|
||
|
|
PFE,1984-07-02,1.2847880125045776
|
||
|
|
PFE,1984-07-03,1.2996129989624023
|
||
|
|
PFE,1984-07-05,1.2996129989624023
|
||
|
|
PFE,1984-07-06,1.2996129989624023
|
||
|
|
PFE,1984-07-09,1.2897299528121948
|
||
|
|
PFE,1984-07-10,1.2749049663543701
|
||
|
|
PFE,1984-07-11,1.2254899740219116
|
||
|
|
PFE,1984-07-12,1.2304320335388184
|
||
|
|
PFE,1984-07-13,1.2156070470809937
|
||
|
|
PFE,1984-07-16,1.2106659412384033
|
||
|
|
PFE,1984-07-17,1.245255947113037
|
||
|
|
PFE,1984-07-18,1.2205489873886108
|
||
|
|
PFE,1984-07-19,1.1958409547805786
|
||
|
|
PFE,1984-07-20,1.1908999681472778
|
||
|
|
PFE,1984-07-23,1.1908999681472778
|
||
|
|
PFE,1984-07-24,1.1859580278396606
|
||
|
|
PFE,1984-07-25,1.2353730201721191
|
||
|
|
PFE,1984-07-26,1.2600810527801514
|
||
|
|
PFE,1984-07-27,1.2749049663543701
|
||
|
|
PFE,1984-07-30,1.2600810527801514
|
||
|
|
PFE,1984-07-31,1.2749049663543701
|
||
|
|
PFE,1984-08-01,1.3243199586868286
|
||
|
|
PFE,1984-08-02,1.3391449451446533
|
||
|
|
PFE,1984-08-03,1.4033839702606201
|
||
|
|
PFE,1984-08-06,1.3589099645614624
|
||
|
|
PFE,1984-08-07,1.408324956893921
|
||
|
|
PFE,1984-08-08,1.373734951019287
|
||
|
|
PFE,1984-08-09,1.3786760568618774
|
||
|
|
PFE,1984-08-10,1.4182080030441284
|
||
|
|
PFE,1984-08-13,1.4330329895019531
|
||
|
|
PFE,1984-08-14,1.4182080030441284
|
||
|
|
PFE,1984-08-15,1.4033839702606201
|
||
|
|
PFE,1984-08-16,1.3935010433197021
|
||
|
|
PFE,1984-08-17,1.4330329895019531
|
||
|
|
PFE,1984-08-20,1.4330329895019531
|
||
|
|
PFE,1984-08-21,1.4478570222854614
|
||
|
|
PFE,1984-08-22,1.4478570222854614
|
||
|
|
PFE,1984-08-23,1.437973976135254
|
||
|
|
PFE,1984-08-24,1.4478570222854614
|
||
|
|
PFE,1984-08-27,1.4330329895019531
|
||
|
|
PFE,1984-08-28,1.428091049194336
|
||
|
|
PFE,1984-08-29,1.4231499433517456
|
||
|
|
PFE,1984-08-30,1.408324956893921
|
||
|
|
PFE,1984-08-31,1.4182080030441284
|
||
|
|
PFE,1984-09-04,1.3935010433197021
|
||
|
|
PFE,1984-09-05,1.4182080030441284
|
||
|
|
PFE,1984-09-06,1.437973976135254
|
||
|
|
PFE,1984-09-07,1.4231499433517456
|
||
|
|
PFE,1984-09-10,1.4182080030441284
|
||
|
|
PFE,1984-09-11,1.4132670164108276
|
||
|
|
PFE,1984-09-12,1.4132670164108276
|
||
|
|
PFE,1984-09-13,1.437973976135254
|
||
|
|
PFE,1984-09-14,1.467622995376587
|
||
|
|
PFE,1984-09-17,1.4626820087432861
|
||
|
|
PFE,1984-09-18,1.4478570222854614
|
||
|
|
PFE,1984-09-19,1.4231499433517456
|
||
|
|
PFE,1984-09-20,1.4231499433517456
|
||
|
|
PFE,1984-09-21,1.408324956893921
|
||
|
|
PFE,1984-09-24,1.408324956893921
|
||
|
|
PFE,1984-09-25,1.3885589838027954
|
||
|
|
PFE,1984-09-26,1.408324956893921
|
||
|
|
PFE,1984-09-27,1.3885589838027954
|
||
|
|
PFE,1984-09-28,1.3885589838027954
|
||
|
|
PFE,1984-10-01,1.3638520240783691
|
||
|
|
PFE,1984-10-02,1.3539689779281616
|
||
|
|
PFE,1984-10-03,1.373734951019287
|
||
|
|
PFE,1984-10-04,1.3786760568618774
|
||
|
|
PFE,1984-10-05,1.3836179971694946
|
||
|
|
PFE,1984-10-08,1.3589099645614624
|
||
|
|
PFE,1984-10-09,1.3638520240783691
|
||
|
|
PFE,1984-10-10,1.3638520240783691
|
||
|
|
PFE,1984-10-11,1.3490279912948608
|
||
|
|
PFE,1984-10-12,1.373734951019287
|
||
|
|
PFE,1984-10-15,1.4033839702606201
|
||
|
|
PFE,1984-10-16,1.437973976135254
|
||
|
|
PFE,1984-10-17,1.4577399492263794
|
||
|
|
PFE,1984-10-18,1.502213954925537
|
||
|
|
PFE,1984-10-19,1.4775060415267944
|
||
|
|
PFE,1984-10-22,1.4231499433517456
|
||
|
|
PFE,1984-10-23,1.4478570222854614
|
||
|
|
PFE,1984-10-24,1.4527989625930786
|
||
|
|
PFE,1984-10-25,1.408324956893921
|
||
|
|
PFE,1984-10-26,1.4527989625930786
|
||
|
|
PFE,1984-10-29,1.4577399492263794
|
||
|
|
PFE,1984-10-30,1.4824479818344116
|
||
|
|
PFE,1984-10-31,1.5120970010757446
|
||
|
|
PFE,1984-11-01,1.536803960800171
|
||
|
|
PFE,1984-11-02,1.5812779664993286
|
||
|
|
PFE,1984-11-05,1.5812779664993286
|
||
|
|
PFE,1984-11-06,1.5713950395584106
|
||
|
|
PFE,1984-11-07,1.5615119934082031
|
||
|
|
PFE,1984-11-08,1.5713950395584106
|
||
|
|
PFE,1984-11-09,1.536803960800171
|
||
|
|
PFE,1984-11-12,1.536803960800171
|
||
|
|
PFE,1984-11-13,1.5318629741668701
|
||
|
|
PFE,1984-11-14,1.5516289472579956
|
||
|
|
PFE,1984-11-15,1.5318629741668701
|
||
|
|
PFE,1984-11-16,1.526921033859253
|
||
|
|
PFE,1984-11-19,1.5170379877090454
|
||
|
|
PFE,1984-11-20,1.5615119934082031
|
||
|
|
PFE,1984-11-21,1.5615119934082031
|
||
|
|
PFE,1984-11-23,1.6158679723739624
|
||
|
|
PFE,1984-11-26,1.6010440587997437
|
||
|
|
PFE,1984-11-27,1.5862189531326294
|
||
|
|
PFE,1984-11-28,1.5615119934082031
|
||
|
|
PFE,1984-11-29,1.536803960800171
|
||
|
|
PFE,1984-11-30,1.5417460203170776
|
||
|
|
PFE,1984-12-03,1.5219800472259521
|
||
|
|
PFE,1984-12-04,1.5219800472259521
|
||
|
|
PFE,1984-12-05,1.526921033859253
|
||
|
|
PFE,1984-12-06,1.5615119934082031
|
||
|
|
PFE,1984-12-07,1.566452980041504
|
||
|
|
PFE,1984-12-10,1.5763360261917114
|
||
|
|
PFE,1984-12-11,1.5713950395584106
|
||
|
|
PFE,1984-12-12,1.5615119934082031
|
||
|
|
PFE,1984-12-13,1.5763360261917114
|
||
|
|
PFE,1984-12-14,1.5812779664993286
|
||
|
|
PFE,1984-12-17,1.5812779664993286
|
||
|
|
PFE,1984-12-18,1.6455169916152954
|
||
|
|
PFE,1984-12-19,1.630692958831787
|
||
|
|
PFE,1984-12-20,1.6010440587997437
|
||
|
|
PFE,1984-12-21,1.6109269857406616
|
||
|
|
PFE,1984-12-24,1.655400037765503
|
||
|
|
PFE,1984-12-26,1.6455169916152954
|
||
|
|
PFE,1984-12-27,1.6504590511322021
|
||
|
|
PFE,1984-12-28,1.6603419780731201
|
||
|
|
PFE,1984-12-31,1.6702250242233276
|
||
|
|
PFE,1985-01-02,1.596101999282837
|
||
|
|
PFE,1985-01-03,1.5516289472579956
|
||
|
|
PFE,1985-01-04,1.5516289472579956
|
||
|
|
PFE,1985-01-07,1.5516289472579956
|
||
|
|
PFE,1985-01-08,1.5615119934082031
|
||
|
|
PFE,1985-01-09,1.5713950395584106
|
||
|
|
PFE,1985-01-10,1.6208100318908691
|
||
|
|
PFE,1985-01-11,1.6010440587997437
|
||
|
|
PFE,1985-01-14,1.6405760049819946
|
||
|
|
PFE,1985-01-15,1.6455169916152954
|
||
|
|
PFE,1985-01-16,1.6405760049819946
|
||
|
|
PFE,1985-01-17,1.5911610126495361
|
||
|
|
PFE,1985-01-18,1.556570053100586
|
||
|
|
PFE,1985-01-21,1.62575101852417
|
||
|
|
PFE,1985-01-22,1.5812779664993286
|
||
|
|
PFE,1985-01-23,1.6109269857406616
|
||
|
|
PFE,1985-01-24,1.5911610126495361
|
||
|
|
PFE,1985-01-25,1.566452980041504
|
||
|
|
PFE,1985-01-28,1.566452980041504
|
||
|
|
PFE,1985-01-29,1.6208100318908691
|
||
|
|
PFE,1985-01-30,1.5812779664993286
|
||
|
|
PFE,1985-01-31,1.5615119934082031
|
||
|
|
PFE,1985-02-01,1.5516289472579956
|
||
|
|
PFE,1985-02-04,1.5862189531326294
|
||
|
|
PFE,1985-02-05,1.6010440587997437
|
||
|
|
PFE,1985-02-06,1.5911610126495361
|
||
|
|
PFE,1985-02-07,1.6010440587997437
|
||
|
|
PFE,1985-02-08,1.6059850454330444
|
||
|
|
PFE,1985-02-11,1.5911610126495361
|
||
|
|
PFE,1985-02-12,1.5812779664993286
|
||
|
|
PFE,1985-02-13,1.5812779664993286
|
||
|
|
PFE,1985-02-14,1.5713950395584106
|
||
|
|
PFE,1985-02-15,1.5763360261917114
|
||
|
|
PFE,1985-02-19,1.5862189531326294
|
||
|
|
PFE,1985-02-20,1.5516289472579956
|
||
|
|
PFE,1985-02-21,1.536803960800171
|
||
|
|
PFE,1985-02-22,1.5170379877090454
|
||
|
|
PFE,1985-02-25,1.507154941558838
|
||
|
|
PFE,1985-02-26,1.5219800472259521
|
||
|
|
PFE,1985-02-27,1.556570053100586
|
||
|
|
PFE,1985-02-28,1.5911610126495361
|
||
|
|
PFE,1985-03-01,1.655400037765503
|
||
|
|
PFE,1985-03-04,1.6405760049819946
|
||
|
|
PFE,1985-03-05,1.630692958831787
|
||
|
|
PFE,1985-03-06,1.6158679723739624
|
||
|
|
PFE,1985-03-07,1.6208100318908691
|
||
|
|
PFE,1985-03-08,1.6010440587997437
|
||
|
|
PFE,1985-03-11,1.566452980041504
|
||
|
|
PFE,1985-03-12,1.5862189531326294
|
||
|
|
PFE,1985-03-13,1.5911610126495361
|
||
|
|
PFE,1985-03-14,1.5911610126495361
|
||
|
|
PFE,1985-03-15,1.5812779664993286
|
||
|
|
PFE,1985-03-18,1.5862189531326294
|
||
|
|
PFE,1985-03-19,1.6455169916152954
|
||
|
|
PFE,1985-03-20,1.630692958831787
|
||
|
|
PFE,1985-03-21,1.6702250242233276
|
||
|
|
PFE,1985-03-22,1.6702250242233276
|
||
|
|
PFE,1985-03-25,1.6504590511322021
|
||
|
|
PFE,1985-03-26,1.6751660108566284
|
||
|
|
PFE,1985-03-27,1.7196389436721802
|
||
|
|
PFE,1985-03-28,1.694931983947754
|
||
|
|
PFE,1985-03-29,1.694931983947754
|
||
|
|
PFE,1985-04-01,1.7048150300979614
|
||
|
|
PFE,1985-04-02,1.6899909973144531
|
||
|
|
PFE,1985-04-03,1.6998729705810547
|
||
|
|
PFE,1985-04-04,1.7048150300979614
|
||
|
|
PFE,1985-04-08,1.7097560167312622
|
||
|
|
PFE,1985-04-09,1.6899909973144531
|
||
|
|
PFE,1985-04-10,1.6751660108566284
|
||
|
|
PFE,1985-04-11,1.6801079511642456
|
||
|
|
PFE,1985-04-12,1.6603419780731201
|
||
|
|
PFE,1985-04-15,1.694931983947754
|
||
|
|
PFE,1985-04-16,1.724581003189087
|
||
|
|
PFE,1985-04-17,1.75423002243042
|
||
|
|
PFE,1985-04-18,1.7591710090637207
|
||
|
|
PFE,1985-04-19,1.7690540552139282
|
||
|
|
PFE,1985-04-22,1.764112949371338
|
||
|
|
PFE,1985-04-23,1.7690540552139282
|
||
|
|
PFE,1985-04-24,1.7789369821548462
|
||
|
|
PFE,1985-04-25,1.7591710090637207
|
||
|
|
PFE,1985-04-26,1.7443469762802124
|
||
|
|
PFE,1985-04-29,1.75423002243042
|
||
|
|
PFE,1985-04-30,1.7591710090637207
|
||
|
|
PFE,1985-05-01,1.7196389436721802
|
||
|
|
PFE,1985-05-02,1.7443469762802124
|
||
|
|
PFE,1985-05-03,1.7739959955215454
|
||
|
|
PFE,1985-05-06,1.7591710090637207
|
||
|
|
PFE,1985-05-07,1.783879041671753
|
||
|
|
PFE,1985-05-08,1.7987029552459717
|
||
|
|
PFE,1985-05-09,1.8085860013961792
|
||
|
|
PFE,1985-05-10,1.853060007095337
|
||
|
|
PFE,1985-05-13,1.8580009937286377
|
||
|
|
PFE,1985-05-14,1.8629430532455444
|
||
|
|
PFE,1985-05-15,1.88270902633667
|
||
|
|
PFE,1985-05-16,1.88270902633667
|
||
|
|
PFE,1985-05-17,1.9172990322113037
|
||
|
|
PFE,1985-05-20,1.9617730379104614
|
||
|
|
PFE,1985-05-21,1.9667140245437622
|
||
|
|
PFE,1985-05-22,2.001305103302002
|
||
|
|
PFE,1985-05-23,1.9667140245437622
|
||
|
|
PFE,1985-05-24,1.9420069456100464
|
||
|
|
PFE,1985-05-28,1.922240972518921
|
||
|
|
PFE,1985-05-29,1.922240972518921
|
||
|
|
PFE,1985-05-30,1.9321240186691284
|
||
|
|
PFE,1985-05-31,1.9765969514846802
|
||
|
|
PFE,1985-06-03,1.9617730379104614
|
||
|
|
PFE,1985-06-04,1.9469480514526367
|
||
|
|
PFE,1985-06-05,1.8777669668197632
|
||
|
|
PFE,1985-06-06,1.912358045578003
|
||
|
|
PFE,1985-06-07,1.9074159860610962
|
||
|
|
PFE,1985-06-10,1.9370650053024292
|
||
|
|
PFE,1985-06-11,1.9074159860610962
|
||
|
|
PFE,1985-06-12,1.8728259801864624
|
||
|
|
PFE,1985-06-13,1.88270902633667
|
||
|
|
PFE,1985-06-14,1.892591953277588
|
||
|
|
PFE,1985-06-17,1.912358045578003
|
||
|
|
PFE,1985-06-18,1.9271819591522217
|
||
|
|
PFE,1985-06-19,1.9271819591522217
|
||
|
|
PFE,1985-06-20,1.922240972518921
|
||
|
|
PFE,1985-06-21,1.951889991760254
|
||
|
|
PFE,1985-06-24,1.9667140245437622
|
||
|
|
PFE,1985-06-25,1.9667140245437622
|
||
|
|
PFE,1985-06-26,1.9716559648513794
|
||
|
|
PFE,1985-06-27,1.9914220571517944
|
||
|
|
PFE,1985-06-28,1.9568309783935547
|
||
|
|
PFE,1985-07-01,1.9370650053024292
|
||
|
|
PFE,1985-07-02,1.9074159860610962
|
||
|
|
PFE,1985-07-03,1.912358045578003
|
||
|
|
PFE,1985-07-05,1.922240972518921
|
||
|
|
PFE,1985-07-08,1.9074159860610962
|
||
|
|
PFE,1985-07-09,1.9321240186691284
|
||
|
|
PFE,1985-07-10,2.0358951091766357
|
||
|
|
PFE,1985-07-11,2.0655438899993896
|
||
|
|
PFE,1985-07-12,2.0556609630584717
|
||
|
|
PFE,1985-07-15,2.0754270553588867
|
||
|
|
PFE,1985-07-16,2.0853099822998047
|
||
|
|
PFE,1985-07-17,2.0853099822998047
|
||
|
|
PFE,1985-07-18,2.0556609630584717
|
||
|
|
PFE,1985-07-19,2.0556609630584717
|
||
|
|
PFE,1985-07-22,2.0408360958099365
|
||
|
|
PFE,1985-07-23,2.030953884124756
|
||
|
|
PFE,1985-07-24,2.001305103302002
|
||
|
|
PFE,1985-07-25,1.9765969514846802
|
||
|
|
PFE,1985-07-26,1.9617730379104614
|
||
|
|
PFE,1985-07-29,1.8678840398788452
|
||
|
|
PFE,1985-07-30,1.8876500129699707
|
||
|
|
PFE,1985-07-31,1.9074159860610962
|
||
|
|
PFE,1985-08-01,1.951889991760254
|
||
|
|
PFE,1985-08-02,1.9469480514526367
|
||
|
|
PFE,1985-08-05,1.9568309783935547
|
||
|
|
PFE,1985-08-06,1.88270902633667
|
||
|
|
PFE,1985-08-07,1.8975330591201782
|
||
|
|
PFE,1985-08-08,1.9172990322113037
|
||
|
|
PFE,1985-08-09,1.9271819591522217
|
||
|
|
PFE,1985-08-12,1.9420069456100464
|
||
|
|
PFE,1985-08-13,1.9420069456100464
|
||
|
|
PFE,1985-08-14,1.9321240186691284
|
||
|
|
PFE,1985-08-15,1.9074159860610962
|
||
|
|
PFE,1985-08-16,1.8975330591201782
|
||
|
|
PFE,1985-08-19,1.8975330591201782
|
||
|
|
PFE,1985-08-20,1.9321240186691284
|
||
|
|
PFE,1985-08-21,1.9617730379104614
|
||
|
|
PFE,1985-08-22,1.9172990322113037
|
||
|
|
PFE,1985-08-23,1.8876500129699707
|
||
|
|
PFE,1985-08-26,1.8629430532455444
|
||
|
|
PFE,1985-08-27,1.8975330591201782
|
||
|
|
PFE,1985-08-28,1.9074159860610962
|
||
|
|
PFE,1985-08-29,1.9074159860610962
|
||
|
|
PFE,1985-08-30,1.9024749994277954
|
||
|
|
PFE,1985-09-03,1.892591953277588
|
||
|
|
PFE,1985-09-04,1.8678840398788452
|
||
|
|
PFE,1985-09-05,1.892591953277588
|
||
|
|
PFE,1985-09-06,1.9172990322113037
|
||
|
|
PFE,1985-09-09,1.912358045578003
|
||
|
|
PFE,1985-09-10,1.8777669668197632
|
||
|
|
PFE,1985-09-11,1.8481179475784302
|
||
|
|
PFE,1985-09-12,1.8135279417037964
|
||
|
|
PFE,1985-09-13,1.7987029552459717
|
||
|
|
PFE,1985-09-16,1.8036450147628784
|
||
|
|
PFE,1985-09-17,1.7690540552139282
|
||
|
|
PFE,1985-09-18,1.7591710090637207
|
||
|
|
PFE,1985-09-19,1.7789369821548462
|
||
|
|
PFE,1985-09-20,1.7888200283050537
|
||
|
|
PFE,1985-09-23,1.8678840398788452
|
||
|
|
PFE,1985-09-24,1.8431769609451294
|
||
|
|
PFE,1985-09-25,1.8382350206375122
|
||
|
|
PFE,1985-09-26,1.853060007095337
|
||
|
|
PFE,1985-09-30,1.8728259801864624
|
||
|
|
PFE,1985-10-01,1.9370650053024292
|
||
|
|
PFE,1985-10-02,1.8728259801864624
|
||
|
|
PFE,1985-10-03,1.8678840398788452
|
||
|
|
PFE,1985-10-04,1.8481179475784302
|
||
|
|
PFE,1985-10-07,1.8085860013961792
|
||
|
|
PFE,1985-10-08,1.8085860013961792
|
||
|
|
PFE,1985-10-09,1.793761968612671
|
||
|
|
PFE,1985-10-10,1.7690540552139282
|
||
|
|
PFE,1985-10-11,1.8135279417037964
|
||
|
|
PFE,1985-10-14,1.7987029552459717
|
||
|
|
PFE,1985-10-15,1.793761968612671
|
||
|
|
PFE,1985-10-16,1.8184690475463867
|
||
|
|
PFE,1985-10-17,1.7789369821548462
|
||
|
|
PFE,1985-10-18,1.7591710090637207
|
||
|
|
PFE,1985-10-21,1.7888200283050537
|
||
|
|
PFE,1985-10-22,1.7739959955215454
|
||
|
|
PFE,1985-10-23,1.7888200283050537
|
||
|
|
PFE,1985-10-24,1.7789369821548462
|
||
|
|
PFE,1985-10-25,1.7739959955215454
|
||
|
|
PFE,1985-10-28,1.7789369821548462
|
||
|
|
PFE,1985-10-29,1.7789369821548462
|
||
|
|
PFE,1985-10-30,1.8184690475463867
|
||
|
|
PFE,1985-10-31,1.8085860013961792
|
||
|
|
PFE,1985-11-01,1.8678840398788452
|
||
|
|
PFE,1985-11-04,1.8629430532455444
|
||
|
|
PFE,1985-11-05,1.9074159860610962
|
||
|
|
PFE,1985-11-06,1.8975330591201782
|
||
|
|
PFE,1985-11-07,1.8975330591201782
|
||
|
|
PFE,1985-11-08,1.9271819591522217
|
||
|
|
PFE,1985-11-11,1.9568309783935547
|
||
|
|
PFE,1985-11-12,1.981539011001587
|
||
|
|
PFE,1985-11-13,1.9765969514846802
|
||
|
|
PFE,1985-11-14,1.9765969514846802
|
||
|
|
PFE,1985-11-15,1.9617730379104614
|
||
|
|
PFE,1985-11-18,1.9864799976348877
|
||
|
|
PFE,1985-11-19,1.981539011001587
|
||
|
|
PFE,1985-11-20,1.9914220571517944
|
||
|
|
PFE,1985-11-21,2.0358951091766357
|
||
|
|
PFE,1985-11-22,1.9963630437850952
|
||
|
|
PFE,1985-11-25,1.9963630437850952
|
||
|
|
PFE,1985-11-26,2.0408360958099365
|
||
|
|
PFE,1985-11-27,2.1050760746002197
|
||
|
|
PFE,1985-11-29,2.1100170612335205
|
||
|
|
PFE,1985-12-02,2.0606019496917725
|
||
|
|
PFE,1985-12-03,2.0655438899993896
|
||
|
|
PFE,1985-12-04,2.1347250938415527
|
||
|
|
PFE,1985-12-05,2.0951929092407227
|
||
|
|
PFE,1985-12-06,2.0507190227508545
|
||
|
|
PFE,1985-12-09,2.0754270553588867
|
||
|
|
PFE,1985-12-10,2.0902509689331055
|
||
|
|
PFE,1985-12-11,2.1149590015411377
|
||
|
|
PFE,1985-12-12,2.1446080207824707
|
||
|
|
PFE,1985-12-13,2.2039060592651367
|
||
|
|
PFE,1985-12-16,2.1495490074157715
|
||
|
|
PFE,1985-12-17,2.0951929092407227
|
||
|
|
PFE,1985-12-18,2.0704851150512695
|
||
|
|
PFE,1985-12-19,2.1001338958740234
|
||
|
|
PFE,1985-12-20,2.0951929092407227
|
||
|
|
PFE,1985-12-23,1.981539011001587
|
||
|
|
PFE,1985-12-24,1.981539011001587
|
||
|
|
PFE,1985-12-26,1.9864799976348877
|
||
|
|
PFE,1985-12-27,2.0062460899353027
|
||
|
|
PFE,1985-12-30,1.9914220571517944
|
||
|
|
PFE,1985-12-31,2.001305103302002
|
||
|
|
PFE,1986-01-02,1.9765969514846802
|
||
|
|
PFE,1986-01-03,1.9914220571517944
|
||
|
|
PFE,1986-01-06,1.9963630437850952
|
||
|
|
PFE,1986-01-07,2.0556609630584717
|
||
|
|
PFE,1986-01-08,2.0358951091766357
|
||
|
|
PFE,1986-01-09,1.9765969514846802
|
||
|
|
PFE,1986-01-10,1.9370650053024292
|
||
|
|
PFE,1986-01-13,1.9617730379104614
|
||
|
|
PFE,1986-01-14,1.9469480514526367
|
||
|
|
PFE,1986-01-15,1.9271819591522217
|
||
|
|
PFE,1986-01-16,1.9667140245437622
|
||
|
|
PFE,1986-01-17,1.9765969514846802
|
||
|
|
PFE,1986-01-20,1.9420069456100464
|
||
|
|
PFE,1986-01-21,1.8876500129699707
|
||
|
|
PFE,1986-01-22,1.8678840398788452
|
||
|
|
PFE,1986-01-23,1.8728259801864624
|
||
|
|
PFE,1986-01-24,1.8580009937286377
|
||
|
|
PFE,1986-01-27,1.8777669668197632
|
||
|
|
PFE,1986-01-28,1.9617730379104614
|
||
|
|
PFE,1986-01-29,1.951889991760254
|
||
|
|
PFE,1986-01-30,1.88270902633667
|
||
|
|
PFE,1986-01-31,1.912358045578003
|
||
|
|
PFE,1986-02-03,1.9370650053024292
|
||
|
|
PFE,1986-02-04,1.9370650053024292
|
||
|
|
PFE,1986-02-05,1.9271819591522217
|
||
|
|
PFE,1986-02-06,1.9370650053024292
|
||
|
|
PFE,1986-02-07,1.9716559648513794
|
||
|
|
PFE,1986-02-10,1.9914220571517944
|
||
|
|
PFE,1986-02-11,2.0161290168762207
|
||
|
|
PFE,1986-02-12,1.9914220571517944
|
||
|
|
PFE,1986-02-13,1.9864799976348877
|
||
|
|
PFE,1986-02-14,2.0358951091766357
|
||
|
|
PFE,1986-02-18,2.0704851150512695
|
||
|
|
PFE,1986-02-19,2.0507190227508545
|
||
|
|
PFE,1986-02-20,2.0556609630584717
|
||
|
|
PFE,1986-02-21,2.0606019496917725
|
||
|
|
PFE,1986-02-24,2.0853099822998047
|
||
|
|
PFE,1986-02-25,2.0704851150512695
|
||
|
|
PFE,1986-02-26,2.0408360958099365
|
||
|
|
PFE,1986-02-27,2.0655438899993896
|
||
|
|
PFE,1986-02-28,2.1890809535980225
|
||
|
|
PFE,1986-03-03,2.1742570400238037
|
||
|
|
PFE,1986-03-04,2.1446080207824707
|
||
|
|
PFE,1986-03-05,2.0853099822998047
|
||
|
|
PFE,1986-03-06,2.1001338958740234
|
||
|
|
PFE,1986-03-07,2.1347250938415527
|
||
|
|
PFE,1986-03-10,2.1841399669647217
|
||
|
|
PFE,1986-03-11,2.2483789920806885
|
||
|
|
PFE,1986-03-12,2.2088470458984375
|
||
|
|
PFE,1986-03-13,2.2286128997802734
|
||
|
|
PFE,1986-03-14,2.2533209323883057
|
||
|
|
PFE,1986-03-17,2.2582619190216064
|
||
|
|
PFE,1986-03-18,2.2780280113220215
|
||
|
|
PFE,1986-03-19,2.2829699516296387
|
||
|
|
PFE,1986-03-20,2.3323850631713867
|
||
|
|
PFE,1986-03-21,2.3225018978118896
|
||
|
|
PFE,1986-03-24,2.3225018978118896
|
||
|
|
PFE,1986-03-25,2.3027360439300537
|
||
|
|
PFE,1986-03-26,2.3570919036865234
|
||
|
|
PFE,1986-03-27,2.4015650749206543
|
||
|
|
PFE,1986-03-31,2.3768579959869385
|
||
|
|
PFE,1986-04-01,2.3225018978118896
|
||
|
|
PFE,1986-04-02,2.3126189708709717
|
||
|
|
PFE,1986-04-03,2.3175599575042725
|
||
|
|
PFE,1986-04-04,2.2236719131469727
|
||
|
|
PFE,1986-04-07,2.2187299728393555
|
||
|
|
PFE,1986-04-08,2.2632040977478027
|
||
|
|
PFE,1986-04-09,2.2928531169891357
|
||
|
|
PFE,1986-04-10,2.3422679901123047
|
||
|
|
PFE,1986-04-11,2.3570919036865234
|
||
|
|
PFE,1986-04-14,2.3719170093536377
|
||
|
|
PFE,1986-04-15,2.3669750690460205
|
||
|
|
PFE,1986-04-16,2.4608631134033203
|
||
|
|
PFE,1986-04-17,2.5251030921936035
|
||
|
|
PFE,1986-04-18,2.5251030921936035
|
||
|
|
PFE,1986-04-21,2.5251030921936035
|
||
|
|
PFE,1986-04-22,2.5053369998931885
|
||
|
|
PFE,1986-04-23,2.4756879806518555
|
||
|
|
PFE,1986-04-24,2.5102779865264893
|
||
|
|
PFE,1986-04-25,2.4509799480438232
|
||
|
|
PFE,1986-04-28,2.4410970211029053
|
||
|
|
PFE,1986-04-29,2.3867409229278564
|
||
|
|
PFE,1986-04-30,2.3422679901123047
|
||
|
|
PFE,1986-05-01,2.3373260498046875
|
||
|
|
PFE,1986-05-02,2.3570919036865234
|
||
|
|
PFE,1986-05-05,2.4262731075286865
|
||
|
|
PFE,1986-05-06,2.3966240882873535
|
||
|
|
PFE,1986-05-07,2.3768579959869385
|
||
|
|
PFE,1986-05-08,2.3669750690460205
|
||
|
|
PFE,1986-05-09,2.3817989826202393
|
||
|
|
PFE,1986-05-12,2.3768579959869385
|
||
|
|
PFE,1986-05-13,2.3521509170532227
|
||
|
|
PFE,1986-05-14,2.3472089767456055
|
||
|
|
PFE,1986-05-15,2.3225018978118896
|
||
|
|
PFE,1986-05-16,2.2829699516296387
|
||
|
|
PFE,1986-05-19,2.3027360439300537
|
||
|
|
PFE,1986-05-20,2.3817989826202393
|
||
|
|
PFE,1986-05-21,2.3669750690460205
|
||
|
|
PFE,1986-05-22,2.4163899421691895
|
||
|
|
PFE,1986-05-23,2.4114480018615723
|
||
|
|
PFE,1986-05-27,2.490511894226074
|
||
|
|
PFE,1986-05-28,2.4658050537109375
|
||
|
|
PFE,1986-05-29,2.5102779865264893
|
||
|
|
PFE,1986-05-30,2.4855709075927734
|
||
|
|
PFE,1986-06-02,2.4658050537109375
|
||
|
|
PFE,1986-06-03,2.4658050537109375
|
||
|
|
PFE,1986-06-04,2.4163899421691895
|
||
|
|
PFE,1986-06-05,2.4114480018615723
|
||
|
|
PFE,1986-06-06,2.5102779865264893
|
||
|
|
PFE,1986-06-09,2.4608631134033203
|
||
|
|
PFE,1986-06-10,2.4954540729522705
|
||
|
|
PFE,1986-06-11,2.5596930980682373
|
||
|
|
PFE,1986-06-12,2.6041669845581055
|
||
|
|
PFE,1986-06-13,2.6140499114990234
|
||
|
|
PFE,1986-06-16,2.7079379558563232
|
||
|
|
PFE,1986-06-17,2.6684060096740723
|
||
|
|
PFE,1986-06-18,2.6881721019744873
|
||
|
|
PFE,1986-06-19,2.6980550289154053
|
||
|
|
PFE,1986-06-20,2.7277040481567383
|
||
|
|
PFE,1986-06-23,2.742527961730957
|
||
|
|
PFE,1986-06-24,2.732645034790039
|
||
|
|
PFE,1986-06-25,2.7573530673980713
|
||
|
|
PFE,1986-06-26,2.782059907913208
|
||
|
|
PFE,1986-06-27,2.811708927154541
|
||
|
|
PFE,1986-06-30,2.8265340328216553
|
||
|
|
PFE,1986-07-01,2.871006965637207
|
||
|
|
PFE,1986-07-02,2.8660659790039062
|
||
|
|
PFE,1986-07-03,2.875948905944824
|
||
|
|
PFE,1986-07-07,2.717820882797241
|
||
|
|
PFE,1986-07-08,2.6338160037994385
|
||
|
|
PFE,1986-07-09,2.7128798961639404
|
||
|
|
PFE,1986-07-10,2.6535820960998535
|
||
|
|
PFE,1986-07-11,2.6634650230407715
|
||
|
|
PFE,1986-07-14,2.6091079711914062
|
||
|
|
PFE,1986-07-15,2.6338160037994385
|
||
|
|
PFE,1986-07-16,2.5794589519500732
|
||
|
|
PFE,1986-07-17,2.6288740634918213
|
||
|
|
PFE,1986-07-18,2.6239330768585205
|
||
|
|
PFE,1986-07-21,2.5992250442504883
|
||
|
|
PFE,1986-07-22,2.6091079711914062
|
||
|
|
PFE,1986-07-23,2.6239330768585205
|
||
|
|
PFE,1986-07-24,2.6239330768585205
|
||
|
|
PFE,1986-07-25,2.6486399173736572
|
||
|
|
PFE,1986-07-28,2.6140499114990234
|
||
|
|
PFE,1986-07-29,2.5794589519500732
|
||
|
|
PFE,1986-07-30,2.6091079711914062
|
||
|
|
PFE,1986-07-31,2.6387569904327393
|
||
|
|
PFE,1986-08-01,2.6585230827331543
|
||
|
|
PFE,1986-08-04,2.6782889366149902
|
||
|
|
PFE,1986-08-05,2.6585230827331543
|
||
|
|
PFE,1986-08-06,2.6585230827331543
|
||
|
|
PFE,1986-08-07,2.6585230827331543
|
||
|
|
PFE,1986-08-08,2.6288740634918213
|
||
|
|
PFE,1986-08-11,2.717820882797241
|
||
|
|
PFE,1986-08-12,2.747469902038574
|
||
|
|
PFE,1986-08-13,2.782059907913208
|
||
|
|
PFE,1986-08-14,2.782059907913208
|
||
|
|
PFE,1986-08-15,2.77217698097229
|
||
|
|
PFE,1986-08-18,2.752410888671875
|
||
|
|
PFE,1986-08-19,2.717820882797241
|
||
|
|
PFE,1986-08-20,2.7079379558563232
|
||
|
|
PFE,1986-08-21,2.7128798961639404
|
||
|
|
PFE,1986-08-22,2.6832311153411865
|
||
|
|
PFE,1986-08-25,2.6486399173736572
|
||
|
|
PFE,1986-08-26,2.717820882797241
|
||
|
|
PFE,1986-08-27,2.6980550289154053
|
||
|
|
PFE,1986-08-28,2.6832311153411865
|
||
|
|
PFE,1986-08-29,2.6881721019744873
|
||
|
|
PFE,1986-09-02,2.6535820960998535
|
||
|
|
PFE,1986-09-03,2.6338160037994385
|
||
|
|
PFE,1986-09-04,2.5893421173095703
|
||
|
|
PFE,1986-09-05,2.5695760250091553
|
||
|
|
PFE,1986-09-08,2.490511894226074
|
||
|
|
PFE,1986-09-09,2.4658050537109375
|
||
|
|
PFE,1986-09-10,2.4806289672851562
|
||
|
|
PFE,1986-09-11,2.3817989826202393
|
||
|
|
PFE,1986-09-12,2.3225018978118896
|
||
|
|
PFE,1986-09-15,2.3570919036865234
|
||
|
|
PFE,1986-09-16,2.3620340824127197
|
||
|
|
PFE,1986-09-17,2.3126189708709717
|
||
|
|
PFE,1986-09-18,2.2632040977478027
|
||
|
|
PFE,1986-09-19,2.3076770305633545
|
||
|
|
PFE,1986-09-22,2.2977941036224365
|
||
|
|
PFE,1986-09-23,2.3669750690460205
|
||
|
|
PFE,1986-09-24,2.3867409229278564
|
||
|
|
PFE,1986-09-25,2.3225018978118896
|
||
|
|
PFE,1986-09-26,2.3027360439300537
|
||
|
|
PFE,1986-09-29,2.2632040977478027
|
||
|
|
PFE,1986-09-30,2.2928531169891357
|
||
|
|
PFE,1986-10-01,2.2879109382629395
|
||
|
|
PFE,1986-10-02,2.2829699516296387
|
||
|
|
PFE,1986-10-03,2.2829699516296387
|
||
|
|
PFE,1986-10-06,2.2632040977478027
|
||
|
|
PFE,1986-10-07,2.2384960651397705
|
||
|
|
PFE,1986-10-08,2.2730870246887207
|
||
|
|
PFE,1986-10-09,2.2533209323883057
|
||
|
|
PFE,1986-10-10,2.2681450843811035
|
||
|
|
PFE,1986-10-13,2.2879109382629395
|
||
|
|
PFE,1986-10-14,2.2681450843811035
|
||
|
|
PFE,1986-10-15,2.3422679901123047
|
||
|
|
PFE,1986-10-16,2.3817989826202393
|
||
|
|
PFE,1986-10-17,2.3768579959869385
|
||
|
|
PFE,1986-10-20,2.3521509170532227
|
||
|
|
PFE,1986-10-21,2.3373260498046875
|
||
|
|
PFE,1986-10-22,2.3175599575042725
|
||
|
|
PFE,1986-10-23,2.3719170093536377
|
||
|
|
PFE,1986-10-24,2.3472089767456055
|
||
|
|
PFE,1986-10-27,2.3570919036865234
|
||
|
|
PFE,1986-10-28,2.3768579959869385
|
||
|
|
PFE,1986-10-29,2.3916819095611572
|
||
|
|
PFE,1986-10-30,2.4114480018615723
|
||
|
|
PFE,1986-10-31,2.3620340824127197
|
||
|
|
PFE,1986-11-03,2.3867409229278564
|
||
|
|
PFE,1986-11-04,2.3669750690460205
|
||
|
|
PFE,1986-11-05,2.3966240882873535
|
||
|
|
PFE,1986-11-06,2.4213309288024902
|
||
|
|
PFE,1986-11-07,2.4559218883514404
|
||
|
|
PFE,1986-11-10,2.4509799480438232
|
||
|
|
PFE,1986-11-11,2.4608631134033203
|
||
|
|
PFE,1986-11-12,2.4114480018615723
|
||
|
|
PFE,1986-11-13,2.3719170093536377
|
||
|
|
PFE,1986-11-14,2.4015650749206543
|
||
|
|
PFE,1986-11-17,2.3768579959869385
|
||
|
|
PFE,1986-11-18,2.2928531169891357
|
||
|
|
PFE,1986-11-19,2.3373260498046875
|
||
|
|
PFE,1986-11-20,2.3719170093536377
|
||
|
|
PFE,1986-11-21,2.4312140941619873
|
||
|
|
PFE,1986-11-24,2.4707460403442383
|
||
|
|
PFE,1986-11-25,2.4559218883514404
|
||
|
|
PFE,1986-11-26,2.4312140941619873
|
||
|
|
PFE,1986-11-28,2.4114480018615723
|
||
|
|
PFE,1986-12-01,2.3966240882873535
|
||
|
|
PFE,1986-12-02,2.4608631134033203
|
||
|
|
PFE,1986-12-03,2.5102779865264893
|
||
|
|
PFE,1986-12-04,2.5201609134674072
|
||
|
|
PFE,1986-12-05,2.4855709075927734
|
||
|
|
PFE,1986-12-08,2.4855709075927734
|
||
|
|
PFE,1986-12-09,2.490511894226074
|
||
|
|
PFE,1986-12-10,2.4806289672851562
|
||
|
|
PFE,1986-12-11,2.4509799480438232
|
||
|
|
PFE,1986-12-12,2.4114480018615723
|
||
|
|
PFE,1986-12-15,2.4213309288024902
|
||
|
|
PFE,1986-12-16,2.4114480018615723
|
||
|
|
PFE,1986-12-17,2.4114480018615723
|
||
|
|
PFE,1986-12-18,2.4559218883514404
|
||
|
|
PFE,1986-12-19,2.4460389614105225
|
||
|
|
PFE,1986-12-22,2.4015650749206543
|
||
|
|
PFE,1986-12-23,2.3620340824127197
|
||
|
|
PFE,1986-12-24,2.4065070152282715
|
||
|
|
PFE,1986-12-26,2.4855709075927734
|
||
|
|
PFE,1986-12-29,2.4312140941619873
|
||
|
|
PFE,1986-12-30,2.4262731075286865
|
||
|
|
PFE,1986-12-31,2.4114480018615723
|
||
|
|
PFE,1987-01-02,2.4509799480438232
|
||
|
|
PFE,1987-01-05,2.5152199268341064
|
||
|
|
PFE,1987-01-06,2.5646350383758545
|
||
|
|
PFE,1987-01-07,2.5794589519500732
|
||
|
|
PFE,1987-01-08,2.5992250442504883
|
||
|
|
PFE,1987-01-09,2.6041669845581055
|
||
|
|
PFE,1987-01-12,2.5992250442504883
|
||
|
|
PFE,1987-01-13,2.5547521114349365
|
||
|
|
PFE,1987-01-14,2.5695760250091553
|
||
|
|
PFE,1987-01-15,2.5844008922576904
|
||
|
|
PFE,1987-01-16,2.5942840576171875
|
||
|
|
PFE,1987-01-19,2.5893421173095703
|
||
|
|
PFE,1987-01-20,2.5794589519500732
|
||
|
|
PFE,1987-01-21,2.5300440788269043
|
||
|
|
PFE,1987-01-22,2.6338160037994385
|
||
|
|
PFE,1987-01-23,2.618990898132324
|
||
|
|
PFE,1987-01-26,2.5893421173095703
|
||
|
|
PFE,1987-01-27,2.6684060096740723
|
||
|
|
PFE,1987-01-28,2.7277040481567383
|
||
|
|
PFE,1987-01-29,2.6980550289154053
|
||
|
|
PFE,1987-01-30,2.6782889366149902
|
||
|
|
PFE,1987-02-02,2.717820882797241
|
||
|
|
PFE,1987-02-03,2.717820882797241
|
||
|
|
PFE,1987-02-04,2.717820882797241
|
||
|
|
PFE,1987-02-05,2.717820882797241
|
||
|
|
PFE,1987-02-06,2.722762107849121
|
||
|
|
PFE,1987-02-09,2.7128798961639404
|
||
|
|
PFE,1987-02-10,2.6881721019744873
|
||
|
|
PFE,1987-02-11,2.7128798961639404
|
||
|
|
PFE,1987-02-12,2.7277040481567383
|
||
|
|
PFE,1987-02-13,2.7968850135803223
|
||
|
|
PFE,1987-02-17,3.0241940021514893
|
||
|
|
PFE,1987-02-18,2.9451301097869873
|
||
|
|
PFE,1987-02-19,2.950071096420288
|
||
|
|
PFE,1987-02-20,2.930305004119873
|
||
|
|
PFE,1987-02-23,2.8561830520629883
|
||
|
|
PFE,1987-02-24,2.8660659790039062
|
||
|
|
PFE,1987-02-25,2.9154810905456543
|
||
|
|
PFE,1987-02-26,2.8957149982452393
|
||
|
|
PFE,1987-02-27,2.880889892578125
|
||
|
|
PFE,1987-03-02,2.8067679405212402
|
||
|
|
PFE,1987-03-03,2.7968850135803223
|
||
|
|
PFE,1987-03-04,2.8660659790039062
|
||
|
|
PFE,1987-03-05,2.8957149982452393
|
||
|
|
PFE,1987-03-06,2.890773057937622
|
||
|
|
PFE,1987-03-09,2.861124038696289
|
||
|
|
PFE,1987-03-10,2.9055979251861572
|
||
|
|
PFE,1987-03-11,2.9648959636688232
|
||
|
|
PFE,1987-03-12,2.920422077178955
|
||
|
|
PFE,1987-03-13,2.9055979251861572
|
||
|
|
PFE,1987-03-16,2.8957149982452393
|
||
|
|
PFE,1987-03-17,2.920422077178955
|
||
|
|
PFE,1987-03-18,2.940187931060791
|
||
|
|
PFE,1987-03-19,2.9648959636688232
|
||
|
|
PFE,1987-03-20,2.974778890609741
|
||
|
|
PFE,1987-03-23,2.989603042602539
|
||
|
|
PFE,1987-03-24,2.999485969543457
|
||
|
|
PFE,1987-03-25,2.9352469444274902
|
||
|
|
PFE,1987-03-26,2.9550130367279053
|
||
|
|
PFE,1987-03-27,2.8858320713043213
|
||
|
|
PFE,1987-03-30,2.8364169597625732
|
||
|
|
PFE,1987-03-31,2.861124038696289
|
||
|
|
PFE,1987-04-01,2.875948905944824
|
||
|
|
PFE,1987-04-02,2.920422077178955
|
||
|
|
PFE,1987-04-03,2.959954023361206
|
||
|
|
PFE,1987-04-06,2.979720115661621
|
||
|
|
PFE,1987-04-07,2.8858320713043213
|
||
|
|
PFE,1987-04-08,2.8957149982452393
|
||
|
|
PFE,1987-04-09,2.8364169597625732
|
||
|
|
PFE,1987-04-10,2.846299886703491
|
||
|
|
PFE,1987-04-13,2.752410888671875
|
||
|
|
PFE,1987-04-14,2.7029969692230225
|
||
|
|
PFE,1987-04-15,2.6091079711914062
|
||
|
|
PFE,1987-04-16,2.6832311153411865
|
||
|
|
PFE,1987-04-20,2.6338160037994385
|
||
|
|
PFE,1987-04-21,2.742527961730957
|
||
|
|
PFE,1987-04-22,2.6535820960998535
|
||
|
|
PFE,1987-04-23,2.6782889366149902
|
||
|
|
PFE,1987-04-24,2.6140499114990234
|
||
|
|
PFE,1987-04-27,2.6634650230407715
|
||
|
|
PFE,1987-04-28,2.717820882797241
|
||
|
|
PFE,1987-04-29,2.747469902038574
|
||
|
|
PFE,1987-04-30,2.7870020866394043
|
||
|
|
PFE,1987-05-01,2.7375869750976562
|
||
|
|
PFE,1987-05-04,2.752410888671875
|
||
|
|
PFE,1987-05-05,2.77217698097229
|
||
|
|
PFE,1987-05-06,2.762294054031372
|
||
|
|
PFE,1987-05-07,2.7128798961639404
|
||
|
|
PFE,1987-05-08,2.6980550289154053
|
||
|
|
PFE,1987-05-11,2.6486399173736572
|
||
|
|
PFE,1987-05-12,2.6782889366149902
|
||
|
|
PFE,1987-05-13,2.6881721019744873
|
||
|
|
PFE,1987-05-14,2.6436989307403564
|
||
|
|
PFE,1987-05-15,2.5596930980682373
|
||
|
|
PFE,1987-05-18,2.5152199268341064
|
||
|
|
PFE,1987-05-19,2.4559218883514404
|
||
|
|
PFE,1987-05-20,2.4361560344696045
|
||
|
|
PFE,1987-05-21,2.4658050537109375
|
||
|
|
PFE,1987-05-22,2.490511894226074
|
||
|
|
PFE,1987-05-26,2.5695760250091553
|
||
|
|
PFE,1987-05-27,2.5646350383758545
|
||
|
|
PFE,1987-05-28,2.5794589519500732
|
||
|
|
PFE,1987-05-29,2.5745179653167725
|
||
|
|
PFE,1987-06-01,2.5794589519500732
|
||
|
|
PFE,1987-06-02,2.5942840576171875
|
||
|
|
PFE,1987-06-03,2.6980550289154053
|
||
|
|
PFE,1987-06-04,2.7277040481567383
|
||
|
|
PFE,1987-06-05,2.7079379558563232
|
||
|
|
PFE,1987-06-08,2.732645034790039
|
||
|
|
PFE,1987-06-09,2.732645034790039
|
||
|
|
PFE,1987-06-10,2.7375869750976562
|
||
|
|
PFE,1987-06-11,2.7672359943389893
|
||
|
|
PFE,1987-06-12,2.7672359943389893
|
||
|
|
PFE,1987-06-15,2.752410888671875
|
||
|
|
PFE,1987-06-16,2.7771189212799072
|
||
|
|
PFE,1987-06-17,2.7771189212799072
|
||
|
|
PFE,1987-06-18,2.762294054031372
|
||
|
|
PFE,1987-06-19,2.7771189212799072
|
||
|
|
PFE,1987-06-22,2.821592092514038
|
||
|
|
PFE,1987-06-23,2.90065598487854
|
||
|
|
PFE,1987-06-24,2.8561830520629883
|
||
|
|
PFE,1987-06-25,2.8858320713043213
|
||
|
|
PFE,1987-06-26,2.9055979251861572
|
||
|
|
PFE,1987-06-29,2.8957149982452393
|
||
|
|
PFE,1987-06-30,2.846299886703491
|
||
|
|
PFE,1987-07-01,2.811708927154541
|
||
|
|
PFE,1987-07-02,2.875948905944824
|
||
|
|
PFE,1987-07-06,2.861124038696289
|
||
|
|
PFE,1987-07-07,2.861124038696289
|
||
|
|
PFE,1987-07-08,2.8364169597625732
|
||
|
|
PFE,1987-07-09,2.831475019454956
|
||
|
|
PFE,1987-07-10,2.841357946395874
|
||
|
|
PFE,1987-07-13,2.791943073272705
|
||
|
|
PFE,1987-07-14,2.801826000213623
|
||
|
|
PFE,1987-07-15,2.811708927154541
|
||
|
|
PFE,1987-07-16,2.831475019454956
|
||
|
|
PFE,1987-07-17,2.846299886703491
|
||
|
|
PFE,1987-07-20,2.8561830520629883
|
||
|
|
PFE,1987-07-21,2.8265340328216553
|
||
|
|
PFE,1987-07-22,2.8364169597625732
|
||
|
|
PFE,1987-07-23,2.8364169597625732
|
||
|
|
PFE,1987-07-24,2.875948905944824
|
||
|
|
PFE,1987-07-27,2.871006965637207
|
||
|
|
PFE,1987-07-28,2.851241111755371
|
||
|
|
PFE,1987-07-29,2.8660659790039062
|
||
|
|
PFE,1987-07-30,2.9648959636688232
|
||
|
|
PFE,1987-07-31,2.920422077178955
|
||
|
|
PFE,1987-08-03,2.9055979251861572
|
||
|
|
PFE,1987-08-04,2.8660659790039062
|
||
|
|
PFE,1987-08-05,2.880889892578125
|
||
|
|
PFE,1987-08-06,2.9253640174865723
|
||
|
|
PFE,1987-08-07,2.9451301097869873
|
||
|
|
PFE,1987-08-10,2.9846620559692383
|
||
|
|
PFE,1987-08-11,2.974778890609741
|
||
|
|
PFE,1987-08-12,2.950071096420288
|
||
|
|
PFE,1987-08-13,2.999485969543457
|
||
|
|
PFE,1987-08-14,2.9846620559692383
|
||
|
|
PFE,1987-08-17,2.959954023361206
|
||
|
|
PFE,1987-08-18,2.910538911819458
|
||
|
|
PFE,1987-08-19,2.90065598487854
|
||
|
|
PFE,1987-08-20,2.8957149982452393
|
||
|
|
PFE,1987-08-21,2.9055979251861572
|
||
|
|
PFE,1987-08-24,2.861124038696289
|
||
|
|
PFE,1987-08-25,2.861124038696289
|
||
|
|
PFE,1987-08-26,2.880889892578125
|
||
|
|
PFE,1987-08-27,2.890773057937622
|
||
|
|
PFE,1987-08-28,2.8364169597625732
|
||
|
|
PFE,1987-08-31,2.7968850135803223
|
||
|
|
PFE,1987-09-01,2.8364169597625732
|
||
|
|
PFE,1987-09-02,2.7870020866394043
|
||
|
|
PFE,1987-09-03,2.742527961730957
|
||
|
|
PFE,1987-09-04,2.747469902038574
|
||
|
|
PFE,1987-09-08,2.6881721019744873
|
||
|
|
PFE,1987-09-09,2.6980550289154053
|
||
|
|
PFE,1987-09-10,2.7029969692230225
|
||
|
|
PFE,1987-09-11,2.7573530673980713
|
||
|
|
PFE,1987-09-14,2.7870020866394043
|
||
|
|
PFE,1987-09-15,2.742527961730957
|
||
|
|
PFE,1987-09-16,2.732645034790039
|
||
|
|
PFE,1987-09-17,2.7079379558563232
|
||
|
|
PFE,1987-09-18,2.6980550289154053
|
||
|
|
PFE,1987-09-21,2.7029969692230225
|
||
|
|
PFE,1987-09-22,2.732645034790039
|
||
|
|
PFE,1987-09-23,2.7277040481567383
|
||
|
|
PFE,1987-09-24,2.7029969692230225
|
||
|
|
PFE,1987-09-25,2.7079379558563232
|
||
|
|
PFE,1987-09-28,2.742527961730957
|
||
|
|
PFE,1987-09-29,2.752410888671875
|
||
|
|
PFE,1987-09-30,2.7375869750976562
|
||
|
|
PFE,1987-10-01,2.7277040481567383
|
||
|
|
PFE,1987-10-02,2.742527961730957
|
||
|
|
PFE,1987-10-05,2.752410888671875
|
||
|
|
PFE,1987-10-06,2.6782889366149902
|
||
|
|
PFE,1987-10-07,2.6535820960998535
|
||
|
|
PFE,1987-10-08,2.6338160037994385
|
||
|
|
PFE,1987-10-09,2.5992250442504883
|
||
|
|
PFE,1987-10-12,2.5844008922576904
|
||
|
|
PFE,1987-10-13,2.5992250442504883
|
||
|
|
PFE,1987-10-14,2.5201609134674072
|
||
|
|
PFE,1987-10-15,2.3521509170532227
|
||
|
|
PFE,1987-10-16,2.3422679901123047
|
||
|
|
PFE,1987-10-19,1.9370650053024292
|
||
|
|
PFE,1987-10-20,2.0260119438171387
|
||
|
|
PFE,1987-10-21,2.2335550785064697
|
||
|
|
PFE,1987-10-22,2.0902509689331055
|
||
|
|
PFE,1987-10-23,2.0161290168762207
|
||
|
|
PFE,1987-10-26,1.7789369821548462
|
||
|
|
PFE,1987-10-27,1.9370650053024292
|
||
|
|
PFE,1987-10-28,1.9469480514526367
|
||
|
|
PFE,1987-10-29,2.021070957183838
|
||
|
|
PFE,1987-10-30,2.0803680419921875
|
||
|
|
PFE,1987-11-02,2.1544909477233887
|
||
|
|
PFE,1987-11-03,2.1643741130828857
|
||
|
|
PFE,1987-11-04,2.1050760746002197
|
||
|
|
PFE,1987-11-05,2.1149590015411377
|
||
|
|
PFE,1987-11-06,2.1198999881744385
|
||
|
|
PFE,1987-11-09,2.0457780361175537
|
||
|
|
PFE,1987-11-10,1.9469480514526367
|
||
|
|
PFE,1987-11-11,1.951889991760254
|
||
|
|
PFE,1987-11-12,2.0556609630584717
|
||
|
|
PFE,1987-11-13,2.0556609630584717
|
||
|
|
PFE,1987-11-16,2.0704851150512695
|
||
|
|
PFE,1987-11-17,2.0260119438171387
|
||
|
|
PFE,1987-11-18,2.0507190227508545
|
||
|
|
PFE,1987-11-19,1.9765969514846802
|
||
|
|
PFE,1987-11-20,2.0408360958099365
|
||
|
|
PFE,1987-11-23,2.0260119438171387
|
||
|
|
PFE,1987-11-24,1.9765969514846802
|
||
|
|
PFE,1987-11-25,1.9568309783935547
|
||
|
|
PFE,1987-11-27,1.9172990322113037
|
||
|
|
PFE,1987-11-30,1.823410987854004
|
||
|
|
PFE,1987-12-01,1.8580009937286377
|
||
|
|
PFE,1987-12-02,1.853060007095337
|
||
|
|
PFE,1987-12-03,1.7888200283050537
|
||
|
|
PFE,1987-12-04,1.7690540552139282
|
||
|
|
PFE,1987-12-07,1.8283519744873047
|
||
|
|
PFE,1987-12-08,1.7690540552139282
|
||
|
|
PFE,1987-12-09,1.75423002243042
|
||
|
|
PFE,1987-12-10,1.6603419780731201
|
||
|
|
PFE,1987-12-11,1.6504590511322021
|
||
|
|
PFE,1987-12-14,1.6504590511322021
|
||
|
|
PFE,1987-12-15,1.6455169916152954
|
||
|
|
PFE,1987-12-16,1.764112949371338
|
||
|
|
PFE,1987-12-17,1.7591710090637207
|
||
|
|
PFE,1987-12-18,1.7888200283050537
|
||
|
|
PFE,1987-12-21,1.8382350206375122
|
||
|
|
PFE,1987-12-22,1.9667140245437622
|
||
|
|
PFE,1987-12-23,2.0358951091766357
|
||
|
|
PFE,1987-12-24,2.0062460899353027
|
||
|
|
PFE,1987-12-28,1.8876500129699707
|
||
|
|
PFE,1987-12-29,1.9172990322113037
|
||
|
|
PFE,1987-12-30,1.892591953277588
|
||
|
|
PFE,1987-12-31,1.8431769609451294
|
||
|
|
PFE,1988-01-04,1.922240972518921
|
||
|
|
PFE,1988-01-05,2.0803680419921875
|
||
|
|
PFE,1988-01-06,2.1149590015411377
|
||
|
|
PFE,1988-01-07,2.1149590015411377
|
||
|
|
PFE,1988-01-08,1.981539011001587
|
||
|
|
PFE,1988-01-11,1.9914220571517944
|
||
|
|
PFE,1988-01-12,1.9765969514846802
|
||
|
|
PFE,1988-01-13,1.9716559648513794
|
||
|
|
PFE,1988-01-14,2.0062460899353027
|
||
|
|
PFE,1988-01-15,1.9914220571517944
|
||
|
|
PFE,1988-01-18,2.0556609630584717
|
||
|
|
PFE,1988-01-19,2.0951929092407227
|
||
|
|
PFE,1988-01-20,2.0260119438171387
|
||
|
|
PFE,1988-01-21,2.01118803024292
|
||
|
|
PFE,1988-01-22,2.030953884124756
|
||
|
|
PFE,1988-01-25,2.0704851150512695
|
||
|
|
PFE,1988-01-26,2.0754270553588867
|
||
|
|
PFE,1988-01-27,2.030953884124756
|
||
|
|
PFE,1988-01-28,2.0902509689331055
|
||
|
|
PFE,1988-01-29,2.1594319343566895
|
||
|
|
PFE,1988-02-01,2.1248419284820557
|
||
|
|
PFE,1988-02-02,2.1100170612335205
|
||
|
|
PFE,1988-02-03,2.0457780361175537
|
||
|
|
PFE,1988-02-04,2.0457780361175537
|
||
|
|
PFE,1988-02-05,2.001305103302002
|
||
|
|
PFE,1988-02-08,2.0358951091766357
|
||
|
|
PFE,1988-02-09,2.0754270553588867
|
||
|
|
PFE,1988-02-10,2.0902509689331055
|
||
|
|
PFE,1988-02-11,2.0704851150512695
|
||
|
|
PFE,1988-02-12,2.0704851150512695
|
||
|
|
PFE,1988-02-16,2.0704851150512695
|
||
|
|
PFE,1988-02-17,2.0408360958099365
|
||
|
|
PFE,1988-02-18,2.0457780361175537
|
||
|
|
PFE,1988-02-19,2.0556609630584717
|
||
|
|
PFE,1988-02-22,2.1347250938415527
|
||
|
|
PFE,1988-02-23,2.1347250938415527
|
||
|
|
PFE,1988-02-24,2.1544909477233887
|
||
|
|
PFE,1988-02-25,2.1001338958740234
|
||
|
|
PFE,1988-02-26,2.1001338958740234
|
||
|
|
PFE,1988-02-29,2.1495490074157715
|
||
|
|
PFE,1988-03-01,2.1347250938415527
|
||
|
|
PFE,1988-03-02,2.1890809535980225
|
||
|
|
PFE,1988-03-03,2.2384960651397705
|
||
|
|
PFE,1988-03-04,2.1791980266571045
|
||
|
|
PFE,1988-03-07,2.1841399669647217
|
||
|
|
PFE,1988-03-08,2.1693150997161865
|
||
|
|
PFE,1988-03-09,2.1594319343566895
|
||
|
|
PFE,1988-03-10,2.1594319343566895
|
||
|
|
PFE,1988-03-11,2.1594319343566895
|
||
|
|
PFE,1988-03-14,2.1841399669647217
|
||
|
|
PFE,1988-03-15,2.1446080207824707
|
||
|
|
PFE,1988-03-16,2.1248419284820557
|
||
|
|
PFE,1988-03-17,2.1890809535980225
|
||
|
|
PFE,1988-03-18,2.1841399669647217
|
||
|
|
PFE,1988-03-21,2.1594319343566895
|
||
|
|
PFE,1988-03-22,2.1544909477233887
|
||
|
|
PFE,1988-03-23,2.1742570400238037
|
||
|
|
PFE,1988-03-24,2.1643741130828857
|
||
|
|
PFE,1988-03-25,2.2137889862060547
|
||
|
|
PFE,1988-03-28,2.1693150997161865
|
||
|
|
PFE,1988-03-29,2.2137889862060547
|
||
|
|
PFE,1988-03-30,2.1989641189575195
|
||
|
|
PFE,1988-03-31,2.1791980266571045
|
||
|
|
PFE,1988-04-04,2.1643741130828857
|
||
|
|
PFE,1988-04-05,2.1989641189575195
|
||
|
|
PFE,1988-04-06,2.2483789920806885
|
||
|
|
PFE,1988-04-07,2.2483789920806885
|
||
|
|
PFE,1988-04-08,2.2730870246887207
|
||
|
|
PFE,1988-04-11,2.2632040977478027
|
||
|
|
PFE,1988-04-12,2.2483789920806885
|
||
|
|
PFE,1988-04-13,2.3768579959869385
|
||
|
|
PFE,1988-04-14,2.2483789920806885
|
||
|
|
PFE,1988-04-15,2.3373260498046875
|
||
|
|
PFE,1988-04-18,2.3027360439300537
|
||
|
|
PFE,1988-04-19,2.2434380054473877
|
||
|
|
PFE,1988-04-20,2.1989641189575195
|
||
|
|
PFE,1988-04-21,2.1643741130828857
|
||
|
|
PFE,1988-04-22,2.1890809535980225
|
||
|
|
PFE,1988-04-25,2.2286128997802734
|
||
|
|
PFE,1988-04-26,2.2582619190216064
|
||
|
|
PFE,1988-04-27,2.2384960651397705
|
||
|
|
PFE,1988-04-28,2.2236719131469727
|
||
|
|
PFE,1988-04-29,2.1742570400238037
|
||
|
|
PFE,1988-05-02,2.1791980266571045
|
||
|
|
PFE,1988-05-03,2.2039060592651367
|
||
|
|
PFE,1988-05-04,2.1643741130828857
|
||
|
|
PFE,1988-05-05,2.1297829151153564
|
||
|
|
PFE,1988-05-06,2.0803680419921875
|
||
|
|
PFE,1988-05-09,2.0704851150512695
|
||
|
|
PFE,1988-05-10,2.0754270553588867
|
||
|
|
PFE,1988-05-11,2.0358951091766357
|
||
|
|
PFE,1988-05-12,1.9963630437850952
|
||
|
|
PFE,1988-05-13,2.001305103302002
|
||
|
|
PFE,1988-05-16,2.0457780361175537
|
||
|
|
PFE,1988-05-17,1.981539011001587
|
||
|
|
PFE,1988-05-18,1.9568309783935547
|
||
|
|
PFE,1988-05-19,1.9370650053024292
|
||
|
|
PFE,1988-05-20,1.9667140245437622
|
||
|
|
PFE,1988-05-23,1.922240972518921
|
||
|
|
PFE,1988-05-24,1.9617730379104614
|
||
|
|
PFE,1988-05-25,1.9667140245437622
|
||
|
|
PFE,1988-05-26,2.0161290168762207
|
||
|
|
PFE,1988-05-27,1.9963630437850952
|
||
|
|
PFE,1988-05-31,2.0606019496917725
|
||
|
|
PFE,1988-06-01,2.1100170612335205
|
||
|
|
PFE,1988-06-02,2.0803680419921875
|
||
|
|
PFE,1988-06-03,2.0655438899993896
|
||
|
|
PFE,1988-06-06,2.0754270553588867
|
||
|
|
PFE,1988-06-07,2.0507190227508545
|
||
|
|
PFE,1988-06-08,2.0803680419921875
|
||
|
|
PFE,1988-06-09,2.1050760746002197
|
||
|
|
PFE,1988-06-10,2.0951929092407227
|
||
|
|
PFE,1988-06-13,2.0951929092407227
|
||
|
|
PFE,1988-06-14,2.1100170612335205
|
||
|
|
PFE,1988-06-15,2.0951929092407227
|
||
|
|
PFE,1988-06-16,2.0457780361175537
|
||
|
|
PFE,1988-06-17,2.0358951091766357
|
||
|
|
PFE,1988-06-20,2.0457780361175537
|
||
|
|
PFE,1988-06-21,2.0853099822998047
|
||
|
|
PFE,1988-06-22,2.0606019496917725
|
||
|
|
PFE,1988-06-23,2.0606019496917725
|
||
|
|
PFE,1988-06-24,2.030953884124756
|
||
|
|
PFE,1988-06-27,2.0062460899353027
|
||
|
|
PFE,1988-06-28,2.030953884124756
|
||
|
|
PFE,1988-06-29,2.001305103302002
|
||
|
|
PFE,1988-06-30,2.0408360958099365
|
||
|
|
PFE,1988-07-01,2.0457780361175537
|
||
|
|
PFE,1988-07-05,2.0704851150512695
|
||
|
|
PFE,1988-07-06,2.0704851150512695
|
||
|
|
PFE,1988-07-07,2.0507190227508545
|
||
|
|
PFE,1988-07-08,2.01118803024292
|
||
|
|
PFE,1988-07-11,1.9914220571517944
|
||
|
|
PFE,1988-07-12,2.001305103302002
|
||
|
|
PFE,1988-07-13,2.001305103302002
|
||
|
|
PFE,1988-07-14,1.9864799976348877
|
||
|
|
PFE,1988-07-15,2.01118803024292
|
||
|
|
PFE,1988-07-18,1.9963630437850952
|
||
|
|
PFE,1988-07-19,1.9914220571517944
|
||
|
|
PFE,1988-07-20,2.0260119438171387
|
||
|
|
PFE,1988-07-21,2.0358951091766357
|
||
|
|
PFE,1988-07-22,1.9963630437850952
|
||
|
|
PFE,1988-07-25,1.9864799976348877
|
||
|
|
PFE,1988-07-26,1.9963630437850952
|
||
|
|
PFE,1988-07-27,1.9716559648513794
|
||
|
|
PFE,1988-07-28,1.9914220571517944
|
||
|
|
PFE,1988-07-29,2.030953884124756
|
||
|
|
PFE,1988-08-01,2.0408360958099365
|
||
|
|
PFE,1988-08-02,2.0556609630584717
|
||
|
|
PFE,1988-08-03,2.0951929092407227
|
||
|
|
PFE,1988-08-04,2.0704851150512695
|
||
|
|
PFE,1988-08-05,2.0260119438171387
|
||
|
|
PFE,1988-08-08,2.021070957183838
|
||
|
|
PFE,1988-08-09,1.9963630437850952
|
||
|
|
PFE,1988-08-10,1.9864799976348877
|
||
|
|
PFE,1988-08-11,2.01118803024292
|
||
|
|
PFE,1988-08-12,1.9864799976348877
|
||
|
|
PFE,1988-08-15,1.9864799976348877
|
||
|
|
PFE,1988-08-16,2.001305103302002
|
||
|
|
PFE,1988-08-17,2.021070957183838
|
||
|
|
PFE,1988-08-18,2.0260119438171387
|
||
|
|
PFE,1988-08-19,2.0507190227508545
|
||
|
|
PFE,1988-08-22,2.0161290168762207
|
||
|
|
PFE,1988-08-23,2.0161290168762207
|
||
|
|
PFE,1988-08-24,2.0161290168762207
|
||
|
|
PFE,1988-08-25,2.0062460899353027
|
||
|
|
PFE,1988-08-26,1.9914220571517944
|
||
|
|
PFE,1988-08-29,2.0062460899353027
|
||
|
|
PFE,1988-08-30,2.0062460899353027
|
||
|
|
PFE,1988-08-31,2.0062460899353027
|
||
|
|
PFE,1988-09-01,1.9765969514846802
|
||
|
|
PFE,1988-09-02,2.030953884124756
|
||
|
|
PFE,1988-09-06,2.0606019496917725
|
||
|
|
PFE,1988-09-07,2.0853099822998047
|
||
|
|
PFE,1988-09-08,2.0803680419921875
|
||
|
|
PFE,1988-09-09,2.1001338958740234
|
||
|
|
PFE,1988-09-12,2.0853099822998047
|
||
|
|
PFE,1988-09-13,2.1100170612335205
|
||
|
|
PFE,1988-09-14,2.1198999881744385
|
||
|
|
PFE,1988-09-15,2.1149590015411377
|
||
|
|
PFE,1988-09-16,2.1347250938415527
|
||
|
|
PFE,1988-09-19,2.1050760746002197
|
||
|
|
PFE,1988-09-20,2.1248419284820557
|
||
|
|
PFE,1988-09-21,2.1742570400238037
|
||
|
|
PFE,1988-09-22,2.1693150997161865
|
||
|
|
PFE,1988-09-23,2.1693150997161865
|
||
|
|
PFE,1988-09-26,2.1347250938415527
|
||
|
|
PFE,1988-09-27,2.1248419284820557
|
||
|
|
PFE,1988-09-28,2.1495490074157715
|
||
|
|
PFE,1988-09-29,2.1643741130828857
|
||
|
|
PFE,1988-09-30,2.1495490074157715
|
||
|
|
PFE,1988-10-03,2.1544909477233887
|
||
|
|
PFE,1988-10-04,2.1347250938415527
|
||
|
|
PFE,1988-10-05,2.1544909477233887
|
||
|
|
PFE,1988-10-06,2.1940228939056396
|
||
|
|
PFE,1988-10-07,2.1989641189575195
|
||
|
|
PFE,1988-10-10,2.2088470458984375
|
||
|
|
PFE,1988-10-11,2.2088470458984375
|
||
|
|
PFE,1988-10-12,2.1693150997161865
|
||
|
|
PFE,1988-10-13,2.1841399669647217
|
||
|
|
PFE,1988-10-14,2.1940228939056396
|
||
|
|
PFE,1988-10-17,2.2137889862060547
|
||
|
|
PFE,1988-10-18,2.2236719131469727
|
||
|
|
PFE,1988-10-19,2.2286128997802734
|
||
|
|
PFE,1988-10-20,2.2533209323883057
|
||
|
|
PFE,1988-10-21,2.2829699516296387
|
||
|
|
PFE,1988-10-24,2.2977941036224365
|
||
|
|
PFE,1988-10-25,2.3274428844451904
|
||
|
|
PFE,1988-10-26,2.3422679901123047
|
||
|
|
PFE,1988-10-27,2.2829699516296387
|
||
|
|
PFE,1988-10-28,2.2681450843811035
|
||
|
|
PFE,1988-10-31,2.2582619190216064
|
||
|
|
PFE,1988-11-01,2.2681450843811035
|
||
|
|
PFE,1988-11-02,2.2632040977478027
|
||
|
|
PFE,1988-11-03,2.2533209323883057
|
||
|
|
PFE,1988-11-04,2.2236719131469727
|
||
|
|
PFE,1988-11-07,2.2137889862060547
|
||
|
|
PFE,1988-11-08,2.2236719131469727
|
||
|
|
PFE,1988-11-09,2.2187299728393555
|
||
|
|
PFE,1988-11-10,2.2384960651397705
|
||
|
|
PFE,1988-11-11,2.1989641189575195
|
||
|
|
PFE,1988-11-14,2.1841399669647217
|
||
|
|
PFE,1988-11-15,2.1693150997161865
|
||
|
|
PFE,1988-11-16,2.1594319343566895
|
||
|
|
PFE,1988-11-17,2.1544909477233887
|
||
|
|
PFE,1988-11-18,2.1742570400238037
|
||
|
|
PFE,1988-11-21,2.1890809535980225
|
||
|
|
PFE,1988-11-22,2.1890809535980225
|
||
|
|
PFE,1988-11-23,2.1989641189575195
|
||
|
|
PFE,1988-11-25,2.1940228939056396
|
||
|
|
PFE,1988-11-28,2.1890809535980225
|
||
|
|
PFE,1988-11-29,2.2137889862060547
|
||
|
|
PFE,1988-11-30,2.2434380054473877
|
||
|
|
PFE,1988-12-01,2.2286128997802734
|
||
|
|
PFE,1988-12-02,2.2187299728393555
|
||
|
|
PFE,1988-12-05,2.2928531169891357
|
||
|
|
PFE,1988-12-06,2.3027360439300537
|
||
|
|
PFE,1988-12-07,2.2533209323883057
|
||
|
|
PFE,1988-12-08,2.2632040977478027
|
||
|
|
PFE,1988-12-09,2.2879109382629395
|
||
|
|
PFE,1988-12-12,2.2977941036224365
|
||
|
|
PFE,1988-12-13,2.2681450843811035
|
||
|
|
PFE,1988-12-14,2.2879109382629395
|
||
|
|
PFE,1988-12-15,2.2977941036224365
|
||
|
|
PFE,1988-12-16,2.3076770305633545
|
||
|
|
PFE,1988-12-19,2.3175599575042725
|
||
|
|
PFE,1988-12-20,2.2879109382629395
|
||
|
|
PFE,1988-12-21,2.3076770305633545
|
||
|
|
PFE,1988-12-22,2.3274428844451904
|
||
|
|
PFE,1988-12-23,2.3126189708709717
|
||
|
|
PFE,1988-12-27,2.3126189708709717
|
||
|
|
PFE,1988-12-28,2.3126189708709717
|
||
|
|
PFE,1988-12-29,2.3076770305633545
|
||
|
|
PFE,1988-12-30,2.2928531169891357
|
||
|
|
PFE,1989-01-03,2.2829699516296387
|
||
|
|
PFE,1989-01-04,2.3027360439300537
|
||
|
|
PFE,1989-01-05,2.2829699516296387
|
||
|
|
PFE,1989-01-06,2.2928531169891357
|
||
|
|
PFE,1989-01-09,2.2533209323883057
|
||
|
|
PFE,1989-01-10,2.2582619190216064
|
||
|
|
PFE,1989-01-11,2.2681450843811035
|
||
|
|
PFE,1989-01-12,2.2829699516296387
|
||
|
|
PFE,1989-01-13,2.2829699516296387
|
||
|
|
PFE,1989-01-16,2.2977941036224365
|
||
|
|
PFE,1989-01-17,2.2928531169891357
|
||
|
|
PFE,1989-01-18,2.2879109382629395
|
||
|
|
PFE,1989-01-19,2.2533209323883057
|
||
|
|
PFE,1989-01-20,2.2236719131469727
|
||
|
|
PFE,1989-01-23,2.2187299728393555
|
||
|
|
PFE,1989-01-24,2.2533209323883057
|
||
|
|
PFE,1989-01-25,2.2483789920806885
|
||
|
|
PFE,1989-01-26,2.2730870246887207
|
||
|
|
PFE,1989-01-27,2.2632040977478027
|
||
|
|
PFE,1989-01-30,2.2632040977478027
|
||
|
|
PFE,1989-01-31,2.2780280113220215
|
||
|
|
PFE,1989-02-01,2.2829699516296387
|
||
|
|
PFE,1989-02-02,2.2829699516296387
|
||
|
|
PFE,1989-02-03,2.2928531169891357
|
||
|
|
PFE,1989-02-06,2.2928531169891357
|
||
|
|
PFE,1989-02-07,2.2928531169891357
|
||
|
|
PFE,1989-02-08,2.3274428844451904
|
||
|
|
PFE,1989-02-09,2.2977941036224365
|
||
|
|
PFE,1989-02-10,2.2434380054473877
|
||
|
|
PFE,1989-02-13,2.2335550785064697
|
||
|
|
PFE,1989-02-14,2.2632040977478027
|
||
|
|
PFE,1989-02-15,2.2483789920806885
|
||
|
|
PFE,1989-02-16,2.2384960651397705
|
||
|
|
PFE,1989-02-17,2.2039060592651367
|
||
|
|
PFE,1989-02-21,2.2236719131469727
|
||
|
|
PFE,1989-02-22,2.2039060592651367
|
||
|
|
PFE,1989-02-23,2.1940228939056396
|
||
|
|
PFE,1989-02-24,2.1544909477233887
|
||
|
|
PFE,1989-02-27,2.1396660804748535
|
||
|
|
PFE,1989-02-28,2.1791980266571045
|
||
|
|
PFE,1989-03-01,2.1693150997161865
|
||
|
|
PFE,1989-03-02,2.1989641189575195
|
||
|
|
PFE,1989-03-03,2.1890809535980225
|
||
|
|
PFE,1989-03-06,2.1791980266571045
|
||
|
|
PFE,1989-03-07,2.1791980266571045
|
||
|
|
PFE,1989-03-08,2.1890809535980225
|
||
|
|
PFE,1989-03-09,2.1841399669647217
|
||
|
|
PFE,1989-03-10,2.1643741130828857
|
||
|
|
PFE,1989-03-13,2.1890809535980225
|
||
|
|
PFE,1989-03-14,2.1940228939056396
|
||
|
|
PFE,1989-03-15,2.2286128997802734
|
||
|
|
PFE,1989-03-16,2.2335550785064697
|
||
|
|
PFE,1989-03-17,2.2088470458984375
|
||
|
|
PFE,1989-03-20,2.2286128997802734
|
||
|
|
PFE,1989-03-21,2.2236719131469727
|
||
|
|
PFE,1989-03-22,2.2187299728393555
|
||
|
|
PFE,1989-03-23,2.2088470458984375
|
||
|
|
PFE,1989-03-27,2.2286128997802734
|
||
|
|
PFE,1989-03-28,2.2335550785064697
|
||
|
|
PFE,1989-03-29,2.2582619190216064
|
||
|
|
PFE,1989-03-30,2.2483789920806885
|
||
|
|
PFE,1989-03-31,2.2730870246887207
|
||
|
|
PFE,1989-04-03,2.2928531169891357
|
||
|
|
PFE,1989-04-04,2.3225018978118896
|
||
|
|
PFE,1989-04-05,2.3669750690460205
|
||
|
|
PFE,1989-04-06,2.3422679901123047
|
||
|
|
PFE,1989-04-07,2.3323850631713867
|
||
|
|
PFE,1989-04-10,2.3323850631713867
|
||
|
|
PFE,1989-04-11,2.3274428844451904
|
||
|
|
PFE,1989-04-12,2.3521509170532227
|
||
|
|
PFE,1989-04-13,2.3175599575042725
|
||
|
|
PFE,1989-04-14,2.3620340824127197
|
||
|
|
PFE,1989-04-17,2.3620340824127197
|
||
|
|
PFE,1989-04-18,2.3966240882873535
|
||
|
|
PFE,1989-04-19,2.4213309288024902
|
||
|
|
PFE,1989-04-20,2.3966240882873535
|
||
|
|
PFE,1989-04-21,2.4410970211029053
|
||
|
|
PFE,1989-04-24,2.4114480018615723
|
||
|
|
PFE,1989-04-25,2.4213309288024902
|
||
|
|
PFE,1989-04-26,2.4213309288024902
|
||
|
|
PFE,1989-04-27,2.4361560344696045
|
||
|
|
PFE,1989-04-28,2.4460389614105225
|
||
|
|
PFE,1989-05-01,2.4312140941619873
|
||
|
|
PFE,1989-05-02,2.4312140941619873
|
||
|
|
PFE,1989-05-03,2.4213309288024902
|
||
|
|
PFE,1989-05-04,2.4707460403442383
|
||
|
|
PFE,1989-05-05,2.4756879806518555
|
||
|
|
PFE,1989-05-08,2.4509799480438232
|
||
|
|
PFE,1989-05-09,2.4559218883514404
|
||
|
|
PFE,1989-05-10,2.4460389614105225
|
||
|
|
PFE,1989-05-11,2.4460389614105225
|
||
|
|
PFE,1989-05-12,2.5399270057678223
|
||
|
|
PFE,1989-05-15,2.5102779865264893
|
||
|
|
PFE,1989-05-16,2.5201609134674072
|
||
|
|
PFE,1989-05-17,2.5102779865264893
|
||
|
|
PFE,1989-05-18,2.5152199268341064
|
||
|
|
PFE,1989-05-19,2.4806289672851562
|
||
|
|
PFE,1989-05-22,2.4509799480438232
|
||
|
|
PFE,1989-05-23,2.3916819095611572
|
||
|
|
PFE,1989-05-24,2.3966240882873535
|
||
|
|
PFE,1989-05-25,2.4114480018615723
|
||
|
|
PFE,1989-05-26,2.4213309288024902
|
||
|
|
PFE,1989-05-30,2.4114480018615723
|
||
|
|
PFE,1989-05-31,2.4114480018615723
|
||
|
|
PFE,1989-06-01,2.4114480018615723
|
||
|
|
PFE,1989-06-02,2.4658050537109375
|
||
|
|
PFE,1989-06-05,2.4114480018615723
|
||
|
|
PFE,1989-06-06,2.4312140941619873
|
||
|
|
PFE,1989-06-07,2.4213309288024902
|
||
|
|
PFE,1989-06-08,2.4163899421691895
|
||
|
|
PFE,1989-06-09,2.4262731075286865
|
||
|
|
PFE,1989-06-12,2.4163899421691895
|
||
|
|
PFE,1989-06-13,2.2928531169891357
|
||
|
|
PFE,1989-06-14,2.2879109382629395
|
||
|
|
PFE,1989-06-15,2.2829699516296387
|
||
|
|
PFE,1989-06-16,2.2681450843811035
|
||
|
|
PFE,1989-06-19,2.2681450843811035
|
||
|
|
PFE,1989-06-20,2.2977941036224365
|
||
|
|
PFE,1989-06-21,2.2582619190216064
|
||
|
|
PFE,1989-06-22,2.2632040977478027
|
||
|
|
PFE,1989-06-23,2.3323850631713867
|
||
|
|
PFE,1989-06-26,2.3076770305633545
|
||
|
|
PFE,1989-06-27,2.3027360439300537
|
||
|
|
PFE,1989-06-28,2.3126189708709717
|
||
|
|
PFE,1989-06-29,2.2681450843811035
|
||
|
|
PFE,1989-06-30,2.2681450843811035
|
||
|
|
PFE,1989-07-03,2.2829699516296387
|
||
|
|
PFE,1989-07-05,2.3076770305633545
|
||
|
|
PFE,1989-07-06,2.3027360439300537
|
||
|
|
PFE,1989-07-07,2.3323850631713867
|
||
|
|
PFE,1989-07-10,2.3323850631713867
|
||
|
|
PFE,1989-07-11,2.3225018978118896
|
||
|
|
PFE,1989-07-12,2.3175599575042725
|
||
|
|
PFE,1989-07-13,2.3126189708709717
|
||
|
|
PFE,1989-07-14,2.3225018978118896
|
||
|
|
PFE,1989-07-17,2.3323850631713867
|
||
|
|
PFE,1989-07-18,2.3175599575042725
|
||
|
|
PFE,1989-07-19,2.3768579959869385
|
||
|
|
PFE,1989-07-20,2.3521509170532227
|
||
|
|
PFE,1989-07-21,2.3422679901123047
|
||
|
|
PFE,1989-07-24,2.3274428844451904
|
||
|
|
PFE,1989-07-25,2.3669750690460205
|
||
|
|
PFE,1989-07-26,2.4213309288024902
|
||
|
|
PFE,1989-07-27,2.5201609134674072
|
||
|
|
PFE,1989-07-28,2.5695760250091553
|
||
|
|
PFE,1989-07-31,2.5695760250091553
|
||
|
|
PFE,1989-08-01,2.5251030921936035
|
||
|
|
PFE,1989-08-02,2.5201609134674072
|
||
|
|
PFE,1989-08-03,2.5201609134674072
|
||
|
|
PFE,1989-08-04,2.5300440788269043
|
||
|
|
PFE,1989-08-07,2.5646350383758545
|
||
|
|
PFE,1989-08-08,2.5547521114349365
|
||
|
|
PFE,1989-08-09,2.5399270057678223
|
||
|
|
PFE,1989-08-10,2.5547521114349365
|
||
|
|
PFE,1989-08-11,2.5596930980682373
|
||
|
|
PFE,1989-08-14,2.5596930980682373
|
||
|
|
PFE,1989-08-15,2.5745179653167725
|
||
|
|
PFE,1989-08-16,2.6239330768585205
|
||
|
|
PFE,1989-08-17,2.6239330768585205
|
||
|
|
PFE,1989-08-18,2.6684060096740723
|
||
|
|
PFE,1989-08-21,2.6288740634918213
|
||
|
|
PFE,1989-08-22,2.618990898132324
|
||
|
|
PFE,1989-08-23,2.6338160037994385
|
||
|
|
PFE,1989-08-24,2.747469902038574
|
||
|
|
PFE,1989-08-25,2.6931140422821045
|
||
|
|
PFE,1989-08-28,2.6980550289154053
|
||
|
|
PFE,1989-08-29,2.6634650230407715
|
||
|
|
PFE,1989-08-30,2.7128798961639404
|
||
|
|
PFE,1989-08-31,2.7375869750976562
|
||
|
|
PFE,1989-09-01,2.7573530673980713
|
||
|
|
PFE,1989-09-05,2.732645034790039
|
||
|
|
PFE,1989-09-06,2.7079379558563232
|
||
|
|
PFE,1989-09-07,2.742527961730957
|
||
|
|
PFE,1989-09-08,2.77217698097229
|
||
|
|
PFE,1989-09-11,2.722762107849121
|
||
|
|
PFE,1989-09-12,2.7277040481567383
|
||
|
|
PFE,1989-09-13,2.7029969692230225
|
||
|
|
PFE,1989-09-14,2.6486399173736572
|
||
|
|
PFE,1989-09-15,2.6684060096740723
|
||
|
|
PFE,1989-09-18,2.6782889366149902
|
||
|
|
PFE,1989-09-19,2.6980550289154053
|
||
|
|
PFE,1989-09-20,2.6782889366149902
|
||
|
|
PFE,1989-09-21,2.6832311153411865
|
||
|
|
PFE,1989-09-22,2.6585230827331543
|
||
|
|
PFE,1989-09-25,2.6634650230407715
|
||
|
|
PFE,1989-09-26,2.6239330768585205
|
||
|
|
PFE,1989-09-27,2.6634650230407715
|
||
|
|
PFE,1989-09-28,2.7029969692230225
|
||
|
|
PFE,1989-09-29,2.7128798961639404
|
||
|
|
PFE,1989-10-02,2.6832311153411865
|
||
|
|
PFE,1989-10-03,2.7277040481567383
|
||
|
|
PFE,1989-10-04,2.7277040481567383
|
||
|
|
PFE,1989-10-05,2.722762107849121
|
||
|
|
PFE,1989-10-06,2.7277040481567383
|
||
|
|
PFE,1989-10-09,2.7277040481567383
|
||
|
|
PFE,1989-10-10,2.7128798961639404
|
||
|
|
PFE,1989-10-11,2.7277040481567383
|
||
|
|
PFE,1989-10-12,2.7079379558563232
|
||
|
|
PFE,1989-10-13,2.6140499114990234
|
||
|
|
PFE,1989-10-16,2.6091079711914062
|
||
|
|
PFE,1989-10-17,2.6486399173736572
|
||
|
|
PFE,1989-10-18,2.6782889366149902
|
||
|
|
PFE,1989-10-19,2.6881721019744873
|
||
|
|
PFE,1989-10-20,2.6881721019744873
|
||
|
|
PFE,1989-10-23,2.6931140422821045
|
||
|
|
PFE,1989-10-24,2.6684060096740723
|
||
|
|
PFE,1989-10-25,2.6881721019744873
|
||
|
|
PFE,1989-10-26,2.6486399173736572
|
||
|
|
PFE,1989-10-27,2.618990898132324
|
||
|
|
PFE,1989-10-30,2.5992250442504883
|
||
|
|
PFE,1989-10-31,2.6733479499816895
|
||
|
|
PFE,1989-11-01,2.6881721019744873
|
||
|
|
PFE,1989-11-02,2.6782889366149902
|
||
|
|
PFE,1989-11-03,2.6881721019744873
|
||
|
|
PFE,1989-11-06,2.6634650230407715
|
||
|
|
PFE,1989-11-07,2.6782889366149902
|
||
|
|
PFE,1989-11-08,2.7573530673980713
|
||
|
|
PFE,1989-11-09,2.7672359943389893
|
||
|
|
PFE,1989-11-10,2.791943073272705
|
||
|
|
PFE,1989-11-13,2.7870020866394043
|
||
|
|
PFE,1989-11-14,2.742527961730957
|
||
|
|
PFE,1989-11-15,2.7672359943389893
|
||
|
|
PFE,1989-11-16,2.7573530673980713
|
||
|
|
PFE,1989-11-17,2.7771189212799072
|
||
|
|
PFE,1989-11-20,2.782059907913208
|
||
|
|
PFE,1989-11-21,2.8166511058807373
|
||
|
|
PFE,1989-11-22,2.8858320713043213
|
||
|
|
PFE,1989-11-24,2.8957149982452393
|
||
|
|
PFE,1989-11-27,2.9550130367279053
|
||
|
|
PFE,1989-11-28,2.9451301097869873
|
||
|
|
PFE,1989-11-29,2.9055979251861572
|
||
|
|
PFE,1989-11-30,2.930305004119873
|
||
|
|
PFE,1989-12-01,2.9253640174865723
|
||
|
|
PFE,1989-12-04,2.940187931060791
|
||
|
|
PFE,1989-12-05,2.9352469444274902
|
||
|
|
PFE,1989-12-06,2.950071096420288
|
||
|
|
PFE,1989-12-07,2.9055979251861572
|
||
|
|
PFE,1989-12-08,2.732645034790039
|
||
|
|
PFE,1989-12-11,2.6733479499816895
|
||
|
|
PFE,1989-12-12,2.7128798961639404
|
||
|
|
PFE,1989-12-13,2.732645034790039
|
||
|
|
PFE,1989-12-14,2.6931140422821045
|
||
|
|
PFE,1989-12-15,2.6436989307403564
|
||
|
|
PFE,1989-12-18,2.6239330768585205
|
||
|
|
PFE,1989-12-19,2.6091079711914062
|
||
|
|
PFE,1989-12-20,2.5942840576171875
|
||
|
|
PFE,1989-12-21,2.6486399173736572
|
||
|
|
PFE,1989-12-22,2.6782889366149902
|
||
|
|
PFE,1989-12-26,2.6387569904327393
|
||
|
|
PFE,1989-12-27,2.7128798961639404
|
||
|
|
PFE,1989-12-28,2.762294054031372
|
||
|
|
PFE,1989-12-29,2.747469902038574
|
||
|
|
PFE,1990-01-02,2.8067679405212402
|
||
|
|
PFE,1990-01-03,2.8166511058807373
|
||
|
|
PFE,1990-01-04,2.861124038696289
|
||
|
|
PFE,1990-01-05,2.8364169597625732
|
||
|
|
PFE,1990-01-08,2.811708927154541
|
||
|
|
PFE,1990-01-09,2.752410888671875
|
||
|
|
PFE,1990-01-10,2.801826000213623
|
||
|
|
PFE,1990-01-11,2.77217698097229
|
||
|
|
PFE,1990-01-12,2.722762107849121
|
||
|
|
PFE,1990-01-15,2.717820882797241
|
||
|
|
PFE,1990-01-16,2.747469902038574
|
||
|
|
PFE,1990-01-17,2.747469902038574
|
||
|
|
PFE,1990-01-18,2.791943073272705
|
||
|
|
PFE,1990-01-19,2.7870020866394043
|
||
|
|
PFE,1990-01-22,2.742527961730957
|
||
|
|
PFE,1990-01-23,2.7079379558563232
|
||
|
|
PFE,1990-01-24,2.732645034790039
|
||
|
|
PFE,1990-01-25,2.6931140422821045
|
||
|
|
PFE,1990-01-26,2.6782889366149902
|
||
|
|
PFE,1990-01-29,2.7079379558563232
|
||
|
|
PFE,1990-01-30,2.6782889366149902
|
||
|
|
PFE,1990-01-31,2.7079379558563232
|
||
|
|
PFE,1990-02-01,2.7277040481567383
|
||
|
|
PFE,1990-02-02,2.742527961730957
|
||
|
|
PFE,1990-02-05,2.7375869750976562
|
||
|
|
PFE,1990-02-06,2.7029969692230225
|
||
|
|
PFE,1990-02-07,2.6782889366149902
|
||
|
|
PFE,1990-02-08,2.6980550289154053
|
||
|
|
PFE,1990-02-09,2.6486399173736572
|
||
|
|
PFE,1990-02-12,2.6634650230407715
|
||
|
|
PFE,1990-02-13,2.6733479499816895
|
||
|
|
PFE,1990-02-14,2.6881721019744873
|
||
|
|
PFE,1990-02-15,2.6931140422821045
|
||
|
|
PFE,1990-02-16,2.6239330768585205
|
||
|
|
PFE,1990-02-20,2.5695760250091553
|
||
|
|
PFE,1990-02-21,2.5201609134674072
|
||
|
|
PFE,1990-02-22,2.3422679901123047
|
||
|
|
PFE,1990-02-23,2.2236719131469727
|
||
|
|
PFE,1990-02-26,2.2137889862060547
|
||
|
|
PFE,1990-02-27,2.3373260498046875
|
||
|
|
PFE,1990-02-28,2.3323850631713867
|
||
|
|
PFE,1990-03-01,2.3669750690460205
|
||
|
|
PFE,1990-03-02,2.4410970211029053
|
||
|
|
PFE,1990-03-05,2.3472089767456055
|
||
|
|
PFE,1990-03-06,2.4114480018615723
|
||
|
|
PFE,1990-03-07,2.4015650749206543
|
||
|
|
PFE,1990-03-08,2.4262731075286865
|
||
|
|
PFE,1990-03-09,2.3817989826202393
|
||
|
|
PFE,1990-03-12,2.4065070152282715
|
||
|
|
PFE,1990-03-13,2.3422679901123047
|
||
|
|
PFE,1990-03-14,2.3225018978118896
|
||
|
|
PFE,1990-03-15,2.3472089767456055
|
||
|
|
PFE,1990-03-16,2.3126189708709717
|
||
|
|
PFE,1990-03-19,2.3768579959869385
|
||
|
|
PFE,1990-03-20,2.3916819095611572
|
||
|
|
PFE,1990-03-21,2.3521509170532227
|
||
|
|
PFE,1990-03-22,2.3076770305633545
|
||
|
|
PFE,1990-03-23,2.3274428844451904
|
||
|
|
PFE,1990-03-26,2.3323850631713867
|
||
|
|
PFE,1990-03-27,2.3768579959869385
|
||
|
|
PFE,1990-03-28,2.4213309288024902
|
||
|
|
PFE,1990-03-29,2.4410970211029053
|
||
|
|
PFE,1990-03-30,2.3966240882873535
|
||
|
|
PFE,1990-04-02,2.3323850631713867
|
||
|
|
PFE,1990-04-03,2.3076770305633545
|
||
|
|
PFE,1990-04-04,2.2533209323883057
|
||
|
|
PFE,1990-04-05,2.2335550785064697
|
||
|
|
PFE,1990-04-06,2.2730870246887207
|
||
|
|
PFE,1990-04-09,2.3027360439300537
|
||
|
|
PFE,1990-04-10,2.2829699516296387
|
||
|
|
PFE,1990-04-11,2.2928531169891357
|
||
|
|
PFE,1990-04-12,2.3274428844451904
|
||
|
|
PFE,1990-04-16,2.3373260498046875
|
||
|
|
PFE,1990-04-17,2.3225018978118896
|
||
|
|
PFE,1990-04-18,2.3274428844451904
|
||
|
|
PFE,1990-04-19,2.3373260498046875
|
||
|
|
PFE,1990-04-20,2.3027360439300537
|
||
|
|
PFE,1990-04-23,2.2434380054473877
|
||
|
|
PFE,1990-04-24,2.2582619190216064
|
||
|
|
PFE,1990-04-25,2.2632040977478027
|
||
|
|
PFE,1990-04-26,2.3126189708709717
|
||
|
|
PFE,1990-04-27,2.2829699516296387
|
||
|
|
PFE,1990-04-30,2.2434380054473877
|
||
|
|
PFE,1990-05-01,2.2434380054473877
|
||
|
|
PFE,1990-05-02,2.2681450843811035
|
||
|
|
PFE,1990-05-03,2.2879109382629395
|
||
|
|
PFE,1990-05-04,2.2533209323883057
|
||
|
|
PFE,1990-05-07,2.2632040977478027
|
||
|
|
PFE,1990-05-08,2.2632040977478027
|
||
|
|
PFE,1990-05-09,2.2434380054473877
|
||
|
|
PFE,1990-05-10,2.2632040977478027
|
||
|
|
PFE,1990-05-11,2.3966240882873535
|
||
|
|
PFE,1990-05-14,2.3916819095611572
|
||
|
|
PFE,1990-05-15,2.3719170093536377
|
||
|
|
PFE,1990-05-16,2.3719170093536377
|
||
|
|
PFE,1990-05-17,2.3768579959869385
|
||
|
|
PFE,1990-05-18,2.3768579959869385
|
||
|
|
PFE,1990-05-21,2.4361560344696045
|
||
|
|
PFE,1990-05-22,2.4806289672851562
|
||
|
|
PFE,1990-05-23,2.5003950595855713
|
||
|
|
PFE,1990-05-24,2.4954540729522705
|
||
|
|
PFE,1990-05-25,2.4707460403442383
|
||
|
|
PFE,1990-05-29,2.4954540729522705
|
||
|
|
PFE,1990-05-30,2.5152199268341064
|
||
|
|
PFE,1990-05-31,2.6041669845581055
|
||
|
|
PFE,1990-06-01,2.5695760250091553
|
||
|
|
PFE,1990-06-04,2.5448689460754395
|
||
|
|
PFE,1990-06-05,2.5498099327087402
|
||
|
|
PFE,1990-06-06,2.5448689460754395
|
||
|
|
PFE,1990-06-07,2.5349860191345215
|
||
|
|
PFE,1990-06-08,2.5300440788269043
|
||
|
|
PFE,1990-06-11,2.5498099327087402
|
||
|
|
PFE,1990-06-12,2.5844008922576904
|
||
|
|
PFE,1990-06-13,2.5844008922576904
|
||
|
|
PFE,1990-06-14,2.5942840576171875
|
||
|
|
PFE,1990-06-15,2.5942840576171875
|
||
|
|
PFE,1990-06-18,2.5547521114349365
|
||
|
|
PFE,1990-06-19,2.5646350383758545
|
||
|
|
PFE,1990-06-20,2.5596930980682373
|
||
|
|
PFE,1990-06-21,2.5498099327087402
|
||
|
|
PFE,1990-06-22,2.5399270057678223
|
||
|
|
PFE,1990-06-25,2.5102779865264893
|
||
|
|
PFE,1990-06-26,2.4658050537109375
|
||
|
|
PFE,1990-06-27,2.5053369998931885
|
||
|
|
PFE,1990-06-28,2.5349860191345215
|
||
|
|
PFE,1990-06-29,2.5349860191345215
|
||
|
|
PFE,1990-07-02,2.5498099327087402
|
||
|
|
PFE,1990-07-03,2.5745179653167725
|
||
|
|
PFE,1990-07-05,2.5646350383758545
|
||
|
|
PFE,1990-07-06,2.6041669845581055
|
||
|
|
PFE,1990-07-09,2.6535820960998535
|
||
|
|
PFE,1990-07-10,2.6782889366149902
|
||
|
|
PFE,1990-07-11,2.7375869750976562
|
||
|
|
PFE,1990-07-12,2.762294054031372
|
||
|
|
PFE,1990-07-13,2.717820882797241
|
||
|
|
PFE,1990-07-16,2.6881721019744873
|
||
|
|
PFE,1990-07-17,2.7375869750976562
|
||
|
|
PFE,1990-07-18,2.8166511058807373
|
||
|
|
PFE,1990-07-19,2.8561830520629883
|
||
|
|
PFE,1990-07-20,2.8858320713043213
|
||
|
|
PFE,1990-07-23,2.7968850135803223
|
||
|
|
PFE,1990-07-24,2.841357946395874
|
||
|
|
PFE,1990-07-25,2.8957149982452393
|
||
|
|
PFE,1990-07-26,2.930305004119873
|
||
|
|
PFE,1990-07-27,2.940187931060791
|
||
|
|
PFE,1990-07-30,2.910538911819458
|
||
|
|
PFE,1990-07-31,2.9945449829101562
|
||
|
|
PFE,1990-08-01,2.9648959636688232
|
||
|
|
PFE,1990-08-02,2.9253640174865723
|
||
|
|
PFE,1990-08-03,2.880889892578125
|
||
|
|
PFE,1990-08-06,2.7079379558563232
|
||
|
|
PFE,1990-08-07,2.7968850135803223
|
||
|
|
PFE,1990-08-08,2.841357946395874
|
||
|
|
PFE,1990-08-09,2.851241111755371
|
||
|
|
PFE,1990-08-10,2.8265340328216553
|
||
|
|
PFE,1990-08-13,2.871006965637207
|
||
|
|
PFE,1990-08-14,2.8364169597625732
|
||
|
|
PFE,1990-08-15,2.831475019454956
|
||
|
|
PFE,1990-08-16,2.7672359943389893
|
||
|
|
PFE,1990-08-17,2.732645034790039
|
||
|
|
PFE,1990-08-20,2.7375869750976562
|
||
|
|
PFE,1990-08-21,2.6832311153411865
|
||
|
|
PFE,1990-08-22,2.6387569904327393
|
||
|
|
PFE,1990-08-23,2.5992250442504883
|
||
|
|
PFE,1990-08-24,2.6387569904327393
|
||
|
|
PFE,1990-08-27,2.762294054031372
|
||
|
|
PFE,1990-08-28,2.7672359943389893
|
||
|
|
PFE,1990-08-29,2.791943073272705
|
||
|
|
PFE,1990-08-30,2.801826000213623
|
||
|
|
PFE,1990-08-31,2.8067679405212402
|
||
|
|
PFE,1990-09-04,2.8265340328216553
|
||
|
|
PFE,1990-09-05,2.811708927154541
|
||
|
|
PFE,1990-09-06,2.742527961730957
|
||
|
|
PFE,1990-09-07,2.811708927154541
|
||
|
|
PFE,1990-09-10,2.8067679405212402
|
||
|
|
PFE,1990-09-11,2.811708927154541
|
||
|
|
PFE,1990-09-12,2.8660659790039062
|
||
|
|
PFE,1990-09-13,2.821592092514038
|
||
|
|
PFE,1990-09-14,2.8067679405212402
|
||
|
|
PFE,1990-09-17,2.861124038696289
|
||
|
|
PFE,1990-09-18,2.875948905944824
|
||
|
|
PFE,1990-09-19,2.8364169597625732
|
||
|
|
PFE,1990-09-20,2.7968850135803223
|
||
|
|
PFE,1990-09-21,2.801826000213623
|
||
|
|
PFE,1990-09-24,2.7672359943389893
|
||
|
|
PFE,1990-09-25,2.7968850135803223
|
||
|
|
PFE,1990-09-26,2.7573530673980713
|
||
|
|
PFE,1990-09-27,2.722762107849121
|
||
|
|
PFE,1990-09-28,2.791943073272705
|
||
|
|
PFE,1990-10-01,2.9055979251861572
|
||
|
|
PFE,1990-10-02,2.90065598487854
|
||
|
|
PFE,1990-10-03,2.8858320713043213
|
||
|
|
PFE,1990-10-04,2.930305004119873
|
||
|
|
PFE,1990-10-05,2.9352469444274902
|
||
|
|
PFE,1990-10-08,2.969836950302124
|
||
|
|
PFE,1990-10-09,2.9154810905456543
|
||
|
|
PFE,1990-10-10,2.890773057937622
|
||
|
|
PFE,1990-10-11,2.831475019454956
|
||
|
|
PFE,1990-10-12,2.801826000213623
|
||
|
|
PFE,1990-10-15,2.890773057937622
|
||
|
|
PFE,1990-10-16,2.8561830520629883
|
||
|
|
PFE,1990-10-17,2.930305004119873
|
||
|
|
PFE,1990-10-18,3.0439600944519043
|
||
|
|
PFE,1990-10-19,3.048901081085205
|
||
|
|
PFE,1990-10-22,3.12302303314209
|
||
|
|
PFE,1990-10-23,3.058784008026123
|
||
|
|
PFE,1990-10-24,3.083491086959839
|
||
|
|
PFE,1990-10-25,3.058784008026123
|
||
|
|
PFE,1990-10-26,2.940187931060791
|
||
|
|
PFE,1990-10-29,2.9550130367279053
|
||
|
|
PFE,1990-10-30,2.9451301097869873
|
||
|
|
PFE,1990-10-31,2.875948905944824
|
||
|
|
PFE,1990-11-01,2.871006965637207
|
||
|
|
PFE,1990-11-02,2.950071096420288
|
||
|
|
PFE,1990-11-05,2.9945449829101562
|
||
|
|
PFE,1990-11-06,2.974778890609741
|
||
|
|
PFE,1990-11-07,2.9550130367279053
|
||
|
|
PFE,1990-11-08,2.9550130367279053
|
||
|
|
PFE,1990-11-09,3.019252061843872
|
||
|
|
PFE,1990-11-12,3.078550100326538
|
||
|
|
PFE,1990-11-13,3.12302303314209
|
||
|
|
PFE,1990-11-14,3.113140106201172
|
||
|
|
PFE,1990-11-15,3.083491086959839
|
||
|
|
PFE,1990-11-16,3.078550100326538
|
||
|
|
PFE,1990-11-19,3.063724994659424
|
||
|
|
PFE,1990-11-20,3.073607921600342
|
||
|
|
PFE,1990-11-21,3.058784008026123
|
||
|
|
PFE,1990-11-23,3.0538430213928223
|
||
|
|
PFE,1990-11-26,3.058784008026123
|
||
|
|
PFE,1990-11-27,3.12302303314209
|
||
|
|
PFE,1990-11-28,3.103256940841675
|
||
|
|
PFE,1990-11-29,3.073607921600342
|
||
|
|
PFE,1990-11-30,3.192203998565674
|
||
|
|
PFE,1990-12-03,3.162554979324341
|
||
|
|
PFE,1990-12-04,3.187263011932373
|
||
|
|
PFE,1990-12-05,3.118082046508789
|
||
|
|
PFE,1990-12-06,3.118082046508789
|
||
|
|
PFE,1990-12-07,3.15761399269104
|
||
|
|
PFE,1990-12-10,3.15761399269104
|
||
|
|
PFE,1990-12-11,3.142788887023926
|
||
|
|
PFE,1990-12-12,3.187263011932373
|
||
|
|
PFE,1990-12-13,3.197145938873291
|
||
|
|
PFE,1990-12-14,3.192203998565674
|
||
|
|
PFE,1990-12-17,3.167496919631958
|
||
|
|
PFE,1990-12-18,3.192203998565674
|
||
|
|
PFE,1990-12-19,3.187263011932373
|
||
|
|
PFE,1990-12-20,3.216912031173706
|
||
|
|
PFE,1990-12-21,3.221853017807007
|
||
|
|
PFE,1990-12-24,3.192203998565674
|
||
|
|
PFE,1990-12-26,3.207029104232788
|
||
|
|
PFE,1990-12-27,3.202086925506592
|
||
|
|
PFE,1990-12-28,3.187263011932373
|
||
|
|
PFE,1990-12-31,3.192203998565674
|
||
|
|
PFE,1991-01-02,3.167496919631958
|
||
|
|
PFE,1991-01-03,3.073607921600342
|
||
|
|
PFE,1991-01-04,3.0439600944519043
|
||
|
|
PFE,1991-01-07,3.0143110752105713
|
||
|
|
PFE,1991-01-08,2.9648959636688232
|
||
|
|
PFE,1991-01-09,2.974778890609741
|
||
|
|
PFE,1991-01-10,2.979720115661621
|
||
|
|
PFE,1991-01-11,2.9648959636688232
|
||
|
|
PFE,1991-01-14,2.950071096420288
|
||
|
|
PFE,1991-01-15,2.979720115661621
|
||
|
|
PFE,1991-01-16,3.058784008026123
|
||
|
|
PFE,1991-01-17,3.187263011932373
|
||
|
|
PFE,1991-01-18,3.172437906265259
|
||
|
|
PFE,1991-01-21,3.241619110107422
|
||
|
|
PFE,1991-01-22,3.300916910171509
|
||
|
|
PFE,1991-01-23,3.340449094772339
|
||
|
|
PFE,1991-01-24,3.394805908203125
|
||
|
|
PFE,1991-01-25,3.4442200660705566
|
||
|
|
PFE,1991-01-28,3.468928098678589
|
||
|
|
PFE,1991-01-29,3.478811025619507
|
||
|
|
PFE,1991-01-30,3.498577117919922
|
||
|
|
PFE,1991-01-31,3.5529329776763916
|
||
|
|
PFE,1991-02-01,3.567758083343506
|
||
|
|
PFE,1991-02-04,3.5825819969177246
|
||
|
|
PFE,1991-02-05,3.577641010284424
|
||
|
|
PFE,1991-02-06,3.656704902648926
|
||
|
|
PFE,1991-02-07,3.676470994949341
|
||
|
|
PFE,1991-02-08,3.8197739124298096
|
||
|
|
PFE,1991-02-11,3.9482529163360596
|
||
|
|
PFE,1991-02-12,3.9779019355773926
|
||
|
|
PFE,1991-02-13,3.9680190086364746
|
||
|
|
PFE,1991-02-14,4.0124921798706055
|
||
|
|
PFE,1991-02-15,4.145912170410156
|
||
|
|
PFE,1991-02-19,4.111321926116943
|
||
|
|
PFE,1991-02-20,4.0124921798706055
|
||
|
|
PFE,1991-02-21,4.047082901000977
|
||
|
|
PFE,1991-02-22,4.022375106811523
|
||
|
|
PFE,1991-02-25,4.150854110717773
|
||
|
|
PFE,1991-02-26,4.101438999176025
|
||
|
|
PFE,1991-02-27,4.2101521492004395
|
||
|
|
PFE,1991-02-28,4.150854110717773
|
||
|
|
PFE,1991-03-01,4.145912170410156
|
||
|
|
PFE,1991-03-04,4.170619964599609
|
||
|
|
PFE,1991-03-05,4.239800930023193
|
||
|
|
PFE,1991-03-06,4.17556095123291
|
||
|
|
PFE,1991-03-07,4.239800930023193
|
||
|
|
PFE,1991-03-08,4.249683856964111
|
||
|
|
PFE,1991-03-11,4.224976062774658
|
||
|
|
PFE,1991-03-12,4.08661413192749
|
||
|
|
PFE,1991-03-13,4.061906814575195
|
||
|
|
PFE,1991-03-14,4.126145839691162
|
||
|
|
PFE,1991-03-15,4.13602876663208
|
||
|
|
PFE,1991-03-18,4.0816731452941895
|
||
|
|
PFE,1991-03-19,3.9779019355773926
|
||
|
|
PFE,1991-03-20,4.111321926116943
|
||
|
|
PFE,1991-03-21,4.145912170410156
|
||
|
|
PFE,1991-03-22,4.111321926116943
|
||
|
|
PFE,1991-03-25,4.150854110717773
|
||
|
|
PFE,1991-03-26,4.274391174316406
|
||
|
|
PFE,1991-03-27,4.2694501876831055
|
||
|
|
PFE,1991-03-28,4.229918003082275
|
||
|
|
PFE,1991-04-01,4.2694501876831055
|
||
|
|
PFE,1991-04-02,4.486875057220459
|
||
|
|
PFE,1991-04-03,4.536290168762207
|
||
|
|
PFE,1991-04-04,4.556056022644043
|
||
|
|
PFE,1991-04-05,4.486875057220459
|
||
|
|
PFE,1991-04-08,4.506640911102295
|
||
|
|
PFE,1991-04-09,4.437459945678711
|
||
|
|
PFE,1991-04-10,4.388045787811279
|
||
|
|
PFE,1991-04-11,4.417694091796875
|
||
|
|
PFE,1991-04-12,4.496757984161377
|
||
|
|
PFE,1991-04-15,4.556056022644043
|
||
|
|
PFE,1991-04-16,4.595588207244873
|
||
|
|
PFE,1991-04-17,4.575821876525879
|
||
|
|
PFE,1991-04-18,4.486875057220459
|
||
|
|
PFE,1991-04-19,4.3979291915893555
|
||
|
|
PFE,1991-04-22,4.407812118530273
|
||
|
|
PFE,1991-04-23,4.3979291915893555
|
||
|
|
PFE,1991-04-24,4.318864822387695
|
||
|
|
PFE,1991-04-25,4.368279933929443
|
||
|
|
PFE,1991-04-26,4.417694091796875
|
||
|
|
PFE,1991-04-29,4.299098968505859
|
||
|
|
PFE,1991-04-30,4.308981895446777
|
||
|
|
PFE,1991-05-01,4.496757984161377
|
||
|
|
PFE,1991-05-02,4.506640911102295
|
||
|
|
PFE,1991-05-03,4.565938949584961
|
||
|
|
PFE,1991-05-06,4.556056022644043
|
||
|
|
PFE,1991-05-07,4.496757984161377
|
||
|
|
PFE,1991-05-08,4.427577018737793
|
||
|
|
PFE,1991-05-09,4.595588207244873
|
||
|
|
PFE,1991-05-10,4.546173095703125
|
||
|
|
PFE,1991-05-13,4.486875057220459
|
||
|
|
PFE,1991-05-14,4.407812118530273
|
||
|
|
PFE,1991-05-15,4.289216041564941
|
||
|
|
PFE,1991-05-16,4.3979291915893555
|
||
|
|
PFE,1991-05-17,4.358397006988525
|
||
|
|
PFE,1991-05-20,4.447342872619629
|
||
|
|
PFE,1991-05-21,4.605471134185791
|
||
|
|
PFE,1991-05-22,4.615354061126709
|
||
|
|
PFE,1991-05-23,4.645002841949463
|
||
|
|
PFE,1991-05-24,4.615354061126709
|
||
|
|
PFE,1991-05-28,4.674652099609375
|
||
|
|
PFE,1991-05-29,4.694417953491211
|
||
|
|
PFE,1991-05-30,4.733950138092041
|
||
|
|
PFE,1991-05-31,4.654885768890381
|
||
|
|
PFE,1991-06-03,4.457225799560547
|
||
|
|
PFE,1991-06-04,4.486875057220459
|
||
|
|
PFE,1991-06-05,4.476992130279541
|
||
|
|
PFE,1991-06-06,4.447342872619629
|
||
|
|
PFE,1991-06-07,4.427577018737793
|
||
|
|
PFE,1991-06-10,4.506640911102295
|
||
|
|
PFE,1991-06-11,4.516523838043213
|
||
|
|
PFE,1991-06-12,4.427577018737793
|
||
|
|
PFE,1991-06-13,4.388045787811279
|
||
|
|
PFE,1991-06-14,4.645002841949463
|
||
|
|
PFE,1991-06-17,4.575821876525879
|
||
|
|
PFE,1991-06-18,4.546173095703125
|
||
|
|
PFE,1991-06-19,4.506640911102295
|
||
|
|
PFE,1991-06-20,4.526406764984131
|
||
|
|
PFE,1991-06-21,4.516523838043213
|
||
|
|
PFE,1991-06-24,4.476992130279541
|
||
|
|
PFE,1991-06-25,4.496757984161377
|
||
|
|
PFE,1991-06-26,4.427577018737793
|
||
|
|
PFE,1991-06-27,4.486875057220459
|
||
|
|
PFE,1991-06-28,4.388045787811279
|
||
|
|
PFE,1991-07-01,4.447342872619629
|
||
|
|
PFE,1991-07-02,4.457225799560547
|
||
|
|
PFE,1991-07-03,4.407812118530273
|
||
|
|
PFE,1991-07-05,4.427577018737793
|
||
|
|
PFE,1991-07-08,4.457225799560547
|
||
|
|
PFE,1991-07-09,4.447342872619629
|
||
|
|
PFE,1991-07-10,4.516523838043213
|
||
|
|
PFE,1991-07-11,4.506640911102295
|
||
|
|
PFE,1991-07-12,4.595588207244873
|
||
|
|
PFE,1991-07-15,4.645002841949463
|
||
|
|
PFE,1991-07-16,4.635119915008545
|
||
|
|
PFE,1991-07-17,4.694417953491211
|
||
|
|
PFE,1991-07-18,4.793248176574707
|
||
|
|
PFE,1991-07-19,4.783364772796631
|
||
|
|
PFE,1991-07-22,4.733950138092041
|
||
|
|
PFE,1991-07-23,4.635119915008545
|
||
|
|
PFE,1991-07-24,4.645002841949463
|
||
|
|
PFE,1991-07-25,4.684535026550293
|
||
|
|
PFE,1991-07-26,4.753715991973877
|
||
|
|
PFE,1991-07-29,4.882194995880127
|
||
|
|
PFE,1991-07-30,4.872312068939209
|
||
|
|
PFE,1991-07-31,4.892077922821045
|
||
|
|
PFE,1991-08-01,4.931610107421875
|
||
|
|
PFE,1991-08-02,4.941493034362793
|
||
|
|
PFE,1991-08-05,4.971141815185547
|
||
|
|
PFE,1991-08-06,5.1490349769592285
|
||
|
|
PFE,1991-08-07,5.178684234619141
|
||
|
|
PFE,1991-08-08,5.109502792358398
|
||
|
|
PFE,1991-08-09,5.040322780609131
|
||
|
|
PFE,1991-08-12,5.060089111328125
|
||
|
|
PFE,1991-08-13,5.1490349769592285
|
||
|
|
PFE,1991-08-14,5.178684234619141
|
||
|
|
PFE,1991-08-15,5.1589179039001465
|
||
|
|
PFE,1991-08-16,5.0996198654174805
|
||
|
|
PFE,1991-08-19,4.981025218963623
|
||
|
|
PFE,1991-08-20,5.020556926727295
|
||
|
|
PFE,1991-08-21,5.2182159423828125
|
||
|
|
PFE,1991-08-22,5.109502792358398
|
||
|
|
PFE,1991-08-23,5.1391520500183105
|
||
|
|
PFE,1991-08-26,5.129269123077393
|
||
|
|
PFE,1991-08-27,5.109502792358398
|
||
|
|
PFE,1991-08-28,5.2280988693237305
|
||
|
|
PFE,1991-08-29,5.2280988693237305
|
||
|
|
PFE,1991-08-30,5.178684234619141
|
||
|
|
PFE,1991-09-03,5.109502792358398
|
||
|
|
PFE,1991-09-04,5.069972038269043
|
||
|
|
PFE,1991-09-05,5.1589179039001465
|
||
|
|
PFE,1991-09-06,5.3961100578308105
|
||
|
|
PFE,1991-09-09,5.317046165466309
|
||
|
|
PFE,1991-09-10,5.2873969078063965
|
||
|
|
PFE,1991-09-11,5.2873969078063965
|
||
|
|
PFE,1991-09-12,5.089737892150879
|
||
|
|
PFE,1991-09-13,5.040322780609131
|
||
|
|
PFE,1991-09-16,5.030439853668213
|
||
|
|
PFE,1991-09-17,5.129269123077393
|
||
|
|
PFE,1991-09-18,5.119386196136475
|
||
|
|
PFE,1991-09-19,5.1688008308410645
|
||
|
|
PFE,1991-09-20,5.1391520500183105
|
||
|
|
PFE,1991-09-23,5.1391520500183105
|
||
|
|
PFE,1991-09-24,5.079854965209961
|
||
|
|
PFE,1991-09-25,4.990908145904541
|
||
|
|
PFE,1991-09-26,5.069972038269043
|
||
|
|
PFE,1991-09-27,5.0996198654174805
|
||
|
|
PFE,1991-09-30,5.1490349769592285
|
||
|
|
PFE,1991-10-01,5.178684234619141
|
||
|
|
PFE,1991-10-02,5.198450088500977
|
||
|
|
PFE,1991-10-03,5.198450088500977
|
||
|
|
PFE,1991-10-04,5.2676310539245605
|
||
|
|
PFE,1991-10-07,5.2182159423828125
|
||
|
|
PFE,1991-10-08,5.188567161560059
|
||
|
|
PFE,1991-10-09,5.1589179039001465
|
||
|
|
PFE,1991-10-10,5.129269123077393
|
||
|
|
PFE,1991-10-11,5.129269123077393
|
||
|
|
PFE,1991-10-14,5.1490349769592285
|
||
|
|
PFE,1991-10-15,5.2083330154418945
|
||
|
|
PFE,1991-10-16,5.198450088500977
|
||
|
|
PFE,1991-10-17,5.326929092407227
|
||
|
|
PFE,1991-10-18,5.455408096313477
|
||
|
|
PFE,1991-10-21,5.326929092407227
|
||
|
|
PFE,1991-10-22,5.3565778732299805
|
||
|
|
PFE,1991-10-23,5.504823207855225
|
||
|
|
PFE,1991-10-24,5.435641765594482
|
||
|
|
PFE,1991-10-25,5.3565778732299805
|
||
|
|
PFE,1991-10-28,5.5344719886779785
|
||
|
|
PFE,1991-10-29,5.5344719886779785
|
||
|
|
PFE,1991-10-30,5.583887100219727
|
||
|
|
PFE,1991-10-31,5.6629509925842285
|
||
|
|
PFE,1991-11-01,5.6629509925842285
|
||
|
|
PFE,1991-11-04,5.5443549156188965
|
||
|
|
PFE,1991-11-05,5.5344719886779785
|
||
|
|
PFE,1991-11-06,5.514706134796143
|
||
|
|
PFE,1991-11-07,5.376344203948975
|
||
|
|
PFE,1991-11-08,5.4652910232543945
|
||
|
|
PFE,1991-11-11,5.455408096313477
|
||
|
|
PFE,1991-11-12,5.6036529541015625
|
||
|
|
PFE,1991-11-13,5.5443549156188965
|
||
|
|
PFE,1991-11-14,5.5542378425598145
|
||
|
|
PFE,1991-11-15,5.3466949462890625
|
||
|
|
PFE,1991-11-18,5.4257588386535645
|
||
|
|
PFE,1991-11-19,5.376344203948975
|
||
|
|
PFE,1991-11-20,5.326929092407227
|
||
|
|
PFE,1991-11-21,5.3961100578308105
|
||
|
|
PFE,1991-11-22,5.376344203948975
|
||
|
|
PFE,1991-11-25,5.307162761688232
|
||
|
|
PFE,1991-11-26,5.3565778732299805
|
||
|
|
PFE,1991-11-27,5.2775139808654785
|
||
|
|
PFE,1991-11-29,5.247865200042725
|
||
|
|
PFE,1991-12-02,5.4059929847717285
|
||
|
|
PFE,1991-12-03,5.386227130889893
|
||
|
|
PFE,1991-12-04,5.4652910232543945
|
||
|
|
PFE,1991-12-05,5.3565778732299805
|
||
|
|
PFE,1991-12-06,5.494939804077148
|
||
|
|
PFE,1991-12-09,5.5542378425598145
|
||
|
|
PFE,1991-12-10,5.5344719886779785
|
||
|
|
PFE,1991-12-11,5.5344719886779785
|
||
|
|
PFE,1991-12-12,5.7222490310668945
|
||
|
|
PFE,1991-12-13,5.821077823638916
|
||
|
|
PFE,1991-12-16,5.959440231323242
|
||
|
|
PFE,1991-12-17,5.979206085205078
|
||
|
|
PFE,1991-12-18,5.821077823638916
|
||
|
|
PFE,1991-12-19,5.791429042816162
|
||
|
|
PFE,1991-12-20,5.8902587890625
|
||
|
|
PFE,1991-12-23,6.028621196746826
|
||
|
|
PFE,1991-12-24,6.09780216217041
|
||
|
|
PFE,1991-12-26,6.295462131500244
|
||
|
|
PFE,1991-12-27,6.46347188949585
|
||
|
|
PFE,1991-12-30,6.779727935791016
|
||
|
|
PFE,1991-12-31,6.641366004943848
|
||
|
|
PFE,1992-01-02,6.641366004943848
|
||
|
|
PFE,1992-01-03,6.611717224121094
|
||
|
|
PFE,1992-01-06,6.562302112579346
|
||
|
|
PFE,1992-01-07,6.680898189544678
|
||
|
|
PFE,1992-01-08,6.651248931884766
|
||
|
|
PFE,1992-01-09,6.779727935791016
|
||
|
|
PFE,1992-01-10,6.690781116485596
|
||
|
|
PFE,1992-01-13,6.680898189544678
|
||
|
|
PFE,1992-01-14,6.601833820343018
|
||
|
|
PFE,1992-01-15,6.27569580078125
|
||
|
|
PFE,1992-01-16,6.038504123687744
|
||
|
|
PFE,1992-01-17,6.05826997756958
|
||
|
|
PFE,1992-01-20,6.028621196746826
|
||
|
|
PFE,1992-01-21,5.84084415435791
|
||
|
|
PFE,1992-01-22,5.998971939086914
|
||
|
|
PFE,1992-01-23,5.949556827545166
|
||
|
|
PFE,1992-01-24,6.01873779296875
|
||
|
|
PFE,1992-01-27,5.949556827545166
|
||
|
|
PFE,1992-01-28,5.761781215667725
|
||
|
|
PFE,1992-01-29,5.7222490310668945
|
||
|
|
PFE,1992-01-30,5.850727081298828
|
||
|
|
PFE,1992-01-31,5.771664142608643
|
||
|
|
PFE,1992-02-03,5.7321319580078125
|
||
|
|
PFE,1992-02-04,5.860610008239746
|
||
|
|
PFE,1992-02-05,5.821077823638916
|
||
|
|
PFE,1992-02-06,5.692599773406982
|
||
|
|
PFE,1992-02-07,5.7420148849487305
|
||
|
|
PFE,1992-02-10,5.7321319580078125
|
||
|
|
PFE,1992-02-11,5.84084415435791
|
||
|
|
PFE,1992-02-12,5.949556827545166
|
||
|
|
PFE,1992-02-13,5.7420148849487305
|
||
|
|
PFE,1992-02-14,5.6728339195251465
|
||
|
|
PFE,1992-02-18,5.5542378425598145
|
||
|
|
PFE,1992-02-19,5.4850568771362305
|
||
|
|
PFE,1992-02-20,5.6135358810424805
|
||
|
|
PFE,1992-02-21,5.692599773406982
|
||
|
|
PFE,1992-02-24,5.84084415435791
|
||
|
|
PFE,1992-02-25,5.870492935180664
|
||
|
|
PFE,1992-02-26,6.008854866027832
|
||
|
|
PFE,1992-02-27,5.781546115875244
|
||
|
|
PFE,1992-02-28,5.8902587890625
|
||
|
|
PFE,1992-03-02,5.910025119781494
|
||
|
|
PFE,1992-03-03,5.919908046722412
|
||
|
|
PFE,1992-03-04,5.821077823638916
|
||
|
|
PFE,1992-03-05,5.7420148849487305
|
||
|
|
PFE,1992-03-06,5.7420148849487305
|
||
|
|
PFE,1992-03-09,5.7222490310668945
|
||
|
|
PFE,1992-03-10,5.80131196975708
|
||
|
|
PFE,1992-03-11,5.761781215667725
|
||
|
|
PFE,1992-03-12,5.7420148849487305
|
||
|
|
PFE,1992-03-13,5.643185138702393
|
||
|
|
PFE,1992-03-16,5.574004173278809
|
||
|
|
PFE,1992-03-17,5.6530680656433105
|
||
|
|
PFE,1992-03-18,5.623418807983398
|
||
|
|
PFE,1992-03-19,5.6036529541015625
|
||
|
|
PFE,1992-03-20,5.6135358810424805
|
||
|
|
PFE,1992-03-23,5.504823207855225
|
||
|
|
PFE,1992-03-24,5.574004173278809
|
||
|
|
PFE,1992-03-25,5.5344719886779785
|
||
|
|
PFE,1992-03-26,5.4850568771362305
|
||
|
|
PFE,1992-03-27,5.4059929847717285
|
||
|
|
PFE,1992-03-30,5.376344203948975
|
||
|
|
PFE,1992-03-31,5.494939804077148
|
||
|
|
PFE,1992-04-01,5.633302211761475
|
||
|
|
PFE,1992-04-02,5.5245890617370605
|
||
|
|
PFE,1992-04-03,5.574004173278809
|
||
|
|
PFE,1992-04-06,5.643185138702393
|
||
|
|
PFE,1992-04-07,5.455408096313477
|
||
|
|
PFE,1992-04-08,5.504823207855225
|
||
|
|
PFE,1992-04-09,5.6629509925842285
|
||
|
|
PFE,1992-04-10,5.7222490310668945
|
||
|
|
PFE,1992-04-13,5.830961227416992
|
||
|
|
PFE,1992-04-14,5.830961227416992
|
||
|
|
PFE,1992-04-15,5.781546115875244
|
||
|
|
PFE,1992-04-16,5.514706134796143
|
||
|
|
PFE,1992-04-20,5.257748126983643
|
||
|
|
PFE,1992-04-21,5.3368120193481445
|
||
|
|
PFE,1992-04-22,5.2972798347473145
|
||
|
|
PFE,1992-04-23,5.2873969078063965
|
||
|
|
PFE,1992-04-24,5.435641765594482
|
||
|
|
PFE,1992-04-27,5.455408096313477
|
||
|
|
PFE,1992-04-28,5.435641765594482
|
||
|
|
PFE,1992-04-29,5.514706134796143
|
||
|
|
PFE,1992-04-30,5.6530680656433105
|
||
|
|
PFE,1992-05-01,5.6036529541015625
|
||
|
|
PFE,1992-05-04,5.702483177185059
|
||
|
|
PFE,1992-05-05,5.761781215667725
|
||
|
|
PFE,1992-05-06,5.6827168464660645
|
||
|
|
PFE,1992-05-07,5.6728339195251465
|
||
|
|
PFE,1992-05-08,5.692599773406982
|
||
|
|
PFE,1992-05-11,5.6827168464660645
|
||
|
|
PFE,1992-05-12,5.643185138702393
|
||
|
|
PFE,1992-05-13,5.6036529541015625
|
||
|
|
PFE,1992-05-14,5.514706134796143
|
||
|
|
PFE,1992-05-15,5.5344719886779785
|
||
|
|
PFE,1992-05-18,5.583887100219727
|
||
|
|
PFE,1992-05-19,5.7420148849487305
|
||
|
|
PFE,1992-05-20,5.791429042816162
|
||
|
|
PFE,1992-05-21,5.7222490310668945
|
||
|
|
PFE,1992-05-22,5.771664142608643
|
||
|
|
PFE,1992-05-26,5.6530680656433105
|
||
|
|
PFE,1992-05-27,5.6728339195251465
|
||
|
|
PFE,1992-05-28,5.919908046722412
|
||
|
|
PFE,1992-05-29,5.900142192840576
|
||
|
|
PFE,1992-06-01,5.910025119781494
|
||
|
|
PFE,1992-06-02,5.6530680656433105
|
||
|
|
PFE,1992-06-03,5.6728339195251465
|
||
|
|
PFE,1992-06-04,5.633302211761475
|
||
|
|
PFE,1992-06-05,5.7321319580078125
|
||
|
|
PFE,1992-06-08,5.633302211761475
|
||
|
|
PFE,1992-06-09,5.504823207855225
|
||
|
|
PFE,1992-06-10,5.4257588386535645
|
||
|
|
PFE,1992-06-11,5.445525169372559
|
||
|
|
PFE,1992-06-12,5.4158759117126465
|
||
|
|
PFE,1992-06-15,5.4059929847717285
|
||
|
|
PFE,1992-06-16,5.435641765594482
|
||
|
|
PFE,1992-06-17,5.3466949462890625
|
||
|
|
PFE,1992-06-18,5.4158759117126465
|
||
|
|
PFE,1992-06-19,5.494939804077148
|
||
|
|
PFE,1992-06-22,5.702483177185059
|
||
|
|
PFE,1992-06-23,5.712366104125977
|
||
|
|
PFE,1992-06-24,5.574004173278809
|
||
|
|
PFE,1992-06-25,5.6530680656433105
|
||
|
|
PFE,1992-06-26,5.692599773406982
|
||
|
|
PFE,1992-06-29,5.870492935180664
|
||
|
|
PFE,1992-06-30,5.771664142608643
|
||
|
|
PFE,1992-07-01,5.949556827545166
|
||
|
|
PFE,1992-07-02,5.959440231323242
|
||
|
|
PFE,1992-07-06,6.05826997756958
|
||
|
|
PFE,1992-07-07,6.008854866027832
|
||
|
|
PFE,1992-07-08,6.048387050628662
|
||
|
|
PFE,1992-07-09,6.117568016052246
|
||
|
|
PFE,1992-07-10,6.117568016052246
|
||
|
|
PFE,1992-07-13,6.107685089111328
|
||
|
|
PFE,1992-07-14,6.117568016052246
|
||
|
|
PFE,1992-07-15,6.078035831451416
|
||
|
|
PFE,1992-07-16,6.078035831451416
|
||
|
|
PFE,1992-07-17,6.068152904510498
|
||
|
|
PFE,1992-07-20,5.979206085205078
|
||
|
|
PFE,1992-07-21,5.989089012145996
|
||
|
|
PFE,1992-07-22,5.96932315826416
|
||
|
|
PFE,1992-07-23,5.8902587890625
|
||
|
|
PFE,1992-07-24,5.949556827545166
|
||
|
|
PFE,1992-07-27,6.048387050628662
|
||
|
|
PFE,1992-07-28,6.117568016052246
|
||
|
|
PFE,1992-07-29,6.206514835357666
|
||
|
|
PFE,1992-07-30,6.157100200653076
|
||
|
|
PFE,1992-07-31,6.196631908416748
|
||
|
|
PFE,1992-08-03,6.265812873840332
|
||
|
|
PFE,1992-08-04,6.384408950805664
|
||
|
|
PFE,1992-08-05,6.4041748046875
|
||
|
|
PFE,1992-08-06,6.394291877746582
|
||
|
|
PFE,1992-08-07,6.35476016998291
|
||
|
|
PFE,1992-08-10,6.285579204559326
|
||
|
|
PFE,1992-08-11,6.364643096923828
|
||
|
|
PFE,1992-08-12,6.374526023864746
|
||
|
|
PFE,1992-08-13,6.334993839263916
|
||
|
|
PFE,1992-08-14,6.334993839263916
|
||
|
|
PFE,1992-08-17,6.4041748046875
|
||
|
|
PFE,1992-08-18,6.46347188949585
|
||
|
|
PFE,1992-08-19,6.46347188949585
|
||
|
|
PFE,1992-08-20,6.562302112579346
|
||
|
|
PFE,1992-08-21,6.493121147155762
|
||
|
|
PFE,1992-08-24,6.325110912322998
|
||
|
|
PFE,1992-08-25,6.364643096923828
|
||
|
|
PFE,1992-08-26,6.35476016998291
|
||
|
|
PFE,1992-08-27,6.305345058441162
|
||
|
|
PFE,1992-08-28,6.176866054534912
|
||
|
|
PFE,1992-08-31,6.107685089111328
|
||
|
|
PFE,1992-09-01,6.216397762298584
|
||
|
|
PFE,1992-09-02,6.27569580078125
|
||
|
|
PFE,1992-09-03,6.295462131500244
|
||
|
|
PFE,1992-09-04,6.35476016998291
|
||
|
|
PFE,1992-09-08,6.255929946899414
|
||
|
|
PFE,1992-09-09,6.255929946899414
|
||
|
|
PFE,1992-09-10,6.176866054534912
|
||
|
|
PFE,1992-09-11,6.196631908416748
|
||
|
|
PFE,1992-09-14,6.31522798538208
|
||
|
|
PFE,1992-09-15,6.295462131500244
|
||
|
|
PFE,1992-09-16,6.325110912322998
|
||
|
|
PFE,1992-09-17,6.305345058441162
|
||
|
|
PFE,1992-09-18,6.344876766204834
|
||
|
|
PFE,1992-09-21,6.394291877746582
|
||
|
|
PFE,1992-09-22,6.325110912322998
|
||
|
|
PFE,1992-09-23,6.246047019958496
|
||
|
|
PFE,1992-09-24,6.22628116607666
|
||
|
|
PFE,1992-09-25,5.8902587890625
|
||
|
|
PFE,1992-09-28,5.850727081298828
|
||
|
|
PFE,1992-09-29,5.8902587890625
|
||
|
|
PFE,1992-09-30,5.910025119781494
|
||
|
|
PFE,1992-10-01,5.8902587890625
|
||
|
|
PFE,1992-10-02,5.80131196975708
|
||
|
|
PFE,1992-10-05,5.870492935180664
|
||
|
|
PFE,1992-10-06,5.702483177185059
|
||
|
|
PFE,1992-10-07,5.7222490310668945
|
||
|
|
PFE,1992-10-08,5.6827168464660645
|
||
|
|
PFE,1992-10-09,5.574004173278809
|
||
|
|
PFE,1992-10-12,5.6135358810424805
|
||
|
|
PFE,1992-10-13,5.6629509925842285
|
||
|
|
PFE,1992-10-14,5.811194896697998
|
||
|
|
PFE,1992-10-15,5.860610008239746
|
||
|
|
PFE,1992-10-16,5.830961227416992
|
||
|
|
PFE,1992-10-19,5.860610008239746
|
||
|
|
PFE,1992-10-20,5.8902587890625
|
||
|
|
PFE,1992-10-21,5.959440231323242
|
||
|
|
PFE,1992-10-22,5.870492935180664
|
||
|
|
PFE,1992-10-23,5.7420148849487305
|
||
|
|
PFE,1992-10-26,5.84084415435791
|
||
|
|
PFE,1992-10-27,5.870492935180664
|
||
|
|
PFE,1992-10-28,5.8902587890625
|
||
|
|
PFE,1992-10-29,5.949556827545166
|
||
|
|
PFE,1992-10-30,5.979206085205078
|
||
|
|
PFE,1992-11-02,6.09780216217041
|
||
|
|
PFE,1992-11-03,6.05826997756958
|
||
|
|
PFE,1992-11-04,5.880375862121582
|
||
|
|
PFE,1992-11-05,5.860610008239746
|
||
|
|
PFE,1992-11-06,5.850727081298828
|
||
|
|
PFE,1992-11-09,5.771664142608643
|
||
|
|
PFE,1992-11-10,5.900142192840576
|
||
|
|
PFE,1992-11-11,6.087919235229492
|
||
|
|
PFE,1992-11-12,6.107685089111328
|
||
|
|
PFE,1992-11-13,6.008854866027832
|
||
|
|
PFE,1992-11-16,6.048387050628662
|
||
|
|
PFE,1992-11-17,6.107685089111328
|
||
|
|
PFE,1992-11-18,6.117568016052246
|
||
|
|
PFE,1992-11-19,6.216397762298584
|
||
|
|
PFE,1992-11-20,6.255929946899414
|
||
|
|
PFE,1992-11-23,6.22628116607666
|
||
|
|
PFE,1992-11-24,6.246047019958496
|
||
|
|
PFE,1992-11-25,6.216397762298584
|
||
|
|
PFE,1992-11-27,6.305345058441162
|
||
|
|
PFE,1992-11-30,6.176866054534912
|
||
|
|
PFE,1992-12-01,6.166983127593994
|
||
|
|
PFE,1992-12-02,6.068152904510498
|
||
|
|
PFE,1992-12-03,6.087919235229492
|
||
|
|
PFE,1992-12-04,6.05826997756958
|
||
|
|
PFE,1992-12-07,6.166983127593994
|
||
|
|
PFE,1992-12-08,6.22628116607666
|
||
|
|
PFE,1992-12-09,6.295462131500244
|
||
|
|
PFE,1992-12-10,6.176866054534912
|
||
|
|
PFE,1992-12-11,6.18674898147583
|
||
|
|
PFE,1992-12-14,6.295462131500244
|
||
|
|
PFE,1992-12-15,6.255929946899414
|
||
|
|
PFE,1992-12-16,6.18674898147583
|
||
|
|
PFE,1992-12-17,6.265812873840332
|
||
|
|
PFE,1992-12-18,6.305345058441162
|
||
|
|
PFE,1992-12-21,6.216397762298584
|
||
|
|
PFE,1992-12-22,6.09780216217041
|
||
|
|
PFE,1992-12-23,5.850727081298828
|
||
|
|
PFE,1992-12-24,5.8902587890625
|
||
|
|
PFE,1992-12-28,5.850727081298828
|
||
|
|
PFE,1992-12-29,5.811194896697998
|
||
|
|
PFE,1992-12-30,5.781546115875244
|
||
|
|
PFE,1992-12-31,5.7321319580078125
|
||
|
|
PFE,1993-01-04,5.7222490310668945
|
||
|
|
PFE,1993-01-05,5.5245890617370605
|
||
|
|
PFE,1993-01-06,5.3961100578308105
|
||
|
|
PFE,1993-01-07,5.307162761688232
|
||
|
|
PFE,1993-01-08,5.376344203948975
|
||
|
|
PFE,1993-01-11,5.4158759117126465
|
||
|
|
PFE,1993-01-12,5.376344203948975
|
||
|
|
PFE,1993-01-13,5.237981796264648
|
||
|
|
PFE,1993-01-14,5.188567161560059
|
||
|
|
PFE,1993-01-15,5.1688008308410645
|
||
|
|
PFE,1993-01-18,5.000791072845459
|
||
|
|
PFE,1993-01-19,4.822896957397461
|
||
|
|
PFE,1993-01-20,5.020556926727295
|
||
|
|
PFE,1993-01-21,5.1391520500183105
|
||
|
|
PFE,1993-01-22,5.3565778732299805
|
||
|
|
PFE,1993-01-25,5.2873969078063965
|
||
|
|
PFE,1993-01-26,5.1490349769592285
|
||
|
|
PFE,1993-01-27,5.188567161560059
|
||
|
|
PFE,1993-01-28,5.2280988693237305
|
||
|
|
PFE,1993-01-29,5.2182159423828125
|
||
|
|
PFE,1993-02-01,5.2182159423828125
|
||
|
|
PFE,1993-02-02,4.990908145904541
|
||
|
|
PFE,1993-02-03,5.079854965209961
|
||
|
|
PFE,1993-02-04,5.089737892150879
|
||
|
|
PFE,1993-02-05,5.000791072845459
|
||
|
|
PFE,1993-02-08,4.921727180480957
|
||
|
|
PFE,1993-02-09,4.892077922821045
|
||
|
|
PFE,1993-02-10,4.951375961303711
|
||
|
|
PFE,1993-02-11,5.089737892150879
|
||
|
|
PFE,1993-02-12,5.079854965209961
|
||
|
|
PFE,1993-02-16,4.753715991973877
|
||
|
|
PFE,1993-02-17,4.684535026550293
|
||
|
|
PFE,1993-02-18,4.674652099609375
|
||
|
|
PFE,1993-02-19,4.308981895446777
|
||
|
|
PFE,1993-02-22,4.2694501876831055
|
||
|
|
PFE,1993-02-23,4.516523838043213
|
||
|
|
PFE,1993-02-24,4.565938949584961
|
||
|
|
PFE,1993-02-25,4.516523838043213
|
||
|
|
PFE,1993-02-26,4.615354061126709
|
||
|
|
PFE,1993-03-01,4.694417953491211
|
||
|
|
PFE,1993-03-02,4.803131103515625
|
||
|
|
PFE,1993-03-03,4.793248176574707
|
||
|
|
PFE,1993-03-04,4.783364772796631
|
||
|
|
PFE,1993-03-05,4.654885768890381
|
||
|
|
PFE,1993-03-08,4.773481845855713
|
||
|
|
PFE,1993-03-09,4.724067211151123
|
||
|
|
PFE,1993-03-10,5.000791072845459
|
||
|
|
PFE,1993-03-11,4.931610107421875
|
||
|
|
PFE,1993-03-12,4.911843776702881
|
||
|
|
PFE,1993-03-15,4.911843776702881
|
||
|
|
PFE,1993-03-16,4.743833065032959
|
||
|
|
PFE,1993-03-17,4.615354061126709
|
||
|
|
PFE,1993-03-18,4.694417953491211
|
||
|
|
PFE,1993-03-19,4.645002841949463
|
||
|
|
PFE,1993-03-22,4.565938949584961
|
||
|
|
PFE,1993-03-23,4.714183807373047
|
||
|
|
PFE,1993-03-24,4.556056022644043
|
||
|
|
PFE,1993-03-25,4.714183807373047
|
||
|
|
PFE,1993-03-26,4.615354061126709
|
||
|
|
PFE,1993-03-29,4.743833065032959
|
||
|
|
PFE,1993-03-30,4.971141815185547
|
||
|
|
PFE,1993-03-31,4.921727180480957
|
||
|
|
PFE,1993-04-01,4.832779884338379
|
||
|
|
PFE,1993-04-02,4.654885768890381
|
||
|
|
PFE,1993-04-05,4.664769172668457
|
||
|
|
PFE,1993-04-06,4.556056022644043
|
||
|
|
PFE,1993-04-07,4.625236988067627
|
||
|
|
PFE,1993-04-08,4.645002841949463
|
||
|
|
PFE,1993-04-12,4.852546215057373
|
||
|
|
PFE,1993-04-13,4.783364772796631
|
||
|
|
PFE,1993-04-14,4.803131103515625
|
||
|
|
PFE,1993-04-15,4.803131103515625
|
||
|
|
PFE,1993-04-16,4.783364772796631
|
||
|
|
PFE,1993-04-19,4.892077922821045
|
||
|
|
PFE,1993-04-20,5.1490349769592285
|
||
|
|
PFE,1993-04-21,5.2182159423828125
|
||
|
|
PFE,1993-04-22,5.060089111328125
|
||
|
|
PFE,1993-04-23,5.119386196136475
|
||
|
|
PFE,1993-04-26,5.050206184387207
|
||
|
|
PFE,1993-04-27,5.3565778732299805
|
||
|
|
PFE,1993-04-28,5.3961100578308105
|
||
|
|
PFE,1993-04-29,5.326929092407227
|
||
|
|
PFE,1993-04-30,5.3961100578308105
|
||
|
|
PFE,1993-05-03,5.514706134796143
|
||
|
|
PFE,1993-05-04,5.4751739501953125
|
||
|
|
PFE,1993-05-05,5.574004173278809
|
||
|
|
PFE,1993-05-06,5.4751739501953125
|
||
|
|
PFE,1993-05-07,5.4850568771362305
|
||
|
|
PFE,1993-05-10,5.3961100578308105
|
||
|
|
PFE,1993-05-11,5.455408096313477
|
||
|
|
PFE,1993-05-12,5.494939804077148
|
||
|
|
PFE,1993-05-13,5.435641765594482
|
||
|
|
PFE,1993-05-14,5.514706134796143
|
||
|
|
PFE,1993-05-17,5.6629509925842285
|
||
|
|
PFE,1993-05-18,5.564120769500732
|
||
|
|
PFE,1993-05-19,5.6530680656433105
|
||
|
|
PFE,1993-05-20,5.6728339195251465
|
||
|
|
PFE,1993-05-21,5.633302211761475
|
||
|
|
PFE,1993-05-24,5.6728339195251465
|
||
|
|
PFE,1993-05-25,5.712366104125977
|
||
|
|
PFE,1993-05-26,5.80131196975708
|
||
|
|
PFE,1993-05-27,5.7222490310668945
|
||
|
|
PFE,1993-05-28,5.6728339195251465
|
||
|
|
PFE,1993-06-01,5.761781215667725
|
||
|
|
PFE,1993-06-02,5.702483177185059
|
||
|
|
PFE,1993-06-03,5.6530680656433105
|
||
|
|
PFE,1993-06-04,5.5245890617370605
|
||
|
|
PFE,1993-06-07,5.504823207855225
|
||
|
|
PFE,1993-06-08,5.494939804077148
|
||
|
|
PFE,1993-06-09,5.4850568771362305
|
||
|
|
PFE,1993-06-10,5.5937700271606445
|
||
|
|
PFE,1993-06-11,5.6036529541015625
|
||
|
|
PFE,1993-06-14,5.7222490310668945
|
||
|
|
PFE,1993-06-15,5.781546115875244
|
||
|
|
PFE,1993-06-16,5.870492935180664
|
||
|
|
PFE,1993-06-17,5.910025119781494
|
||
|
|
PFE,1993-06-18,5.702483177185059
|
||
|
|
PFE,1993-06-21,5.5344719886779785
|
||
|
|
PFE,1993-06-22,5.504823207855225
|
||
|
|
PFE,1993-06-23,5.514706134796143
|
||
|
|
PFE,1993-06-24,5.5245890617370605
|
||
|
|
PFE,1993-06-25,5.504823207855225
|
||
|
|
PFE,1993-06-28,5.445525169372559
|
||
|
|
PFE,1993-06-29,5.4751739501953125
|
||
|
|
PFE,1993-06-30,5.2972798347473145
|
||
|
|
PFE,1993-07-01,5.1391520500183105
|
||
|
|
PFE,1993-07-02,5.020556926727295
|
||
|
|
PFE,1993-07-06,4.961258888244629
|
||
|
|
PFE,1993-07-07,5.040322780609131
|
||
|
|
PFE,1993-07-08,5.1688008308410645
|
||
|
|
PFE,1993-07-09,5.198450088500977
|
||
|
|
PFE,1993-07-12,5.089737892150879
|
||
|
|
PFE,1993-07-13,5.1490349769592285
|
||
|
|
PFE,1993-07-14,5.119386196136475
|
||
|
|
PFE,1993-07-15,5.000791072845459
|
||
|
|
PFE,1993-07-16,4.911843776702881
|
||
|
|
PFE,1993-07-19,4.981025218963623
|
||
|
|
PFE,1993-07-20,5.020556926727295
|
||
|
|
PFE,1993-07-21,5.060089111328125
|
||
|
|
PFE,1993-07-22,5.030439853668213
|
||
|
|
PFE,1993-07-23,5.1391520500183105
|
||
|
|
PFE,1993-07-26,5.1391520500183105
|
||
|
|
PFE,1993-07-27,5.198450088500977
|
||
|
|
PFE,1993-07-28,5.020556926727295
|
||
|
|
PFE,1993-07-29,4.882194995880127
|
||
|
|
PFE,1993-07-30,4.704300880432129
|
||
|
|
PFE,1993-08-02,4.733950138092041
|
||
|
|
PFE,1993-08-03,4.714183807373047
|
||
|
|
PFE,1993-08-04,4.733950138092041
|
||
|
|
PFE,1993-08-05,4.654885768890381
|
||
|
|
PFE,1993-08-06,4.674652099609375
|
||
|
|
PFE,1993-08-09,4.714183807373047
|
||
|
|
PFE,1993-08-10,4.724067211151123
|
||
|
|
PFE,1993-08-11,4.625236988067627
|
||
|
|
PFE,1993-08-12,4.575821876525879
|
||
|
|
PFE,1993-08-13,4.516523838043213
|
||
|
|
PFE,1993-08-16,4.684535026550293
|
||
|
|
PFE,1993-08-17,4.783364772796631
|
||
|
|
PFE,1993-08-18,5.000791072845459
|
||
|
|
PFE,1993-08-19,4.990908145904541
|
||
|
|
PFE,1993-08-20,5.069972038269043
|
||
|
|
PFE,1993-08-23,4.961258888244629
|
||
|
|
PFE,1993-08-24,4.901960849761963
|
||
|
|
PFE,1993-08-25,4.901960849761963
|
||
|
|
PFE,1993-08-26,5.010673999786377
|
||
|
|
PFE,1993-08-27,4.981025218963623
|
||
|
|
PFE,1993-08-30,4.981025218963623
|
||
|
|
PFE,1993-08-31,4.981025218963623
|
||
|
|
PFE,1993-09-01,4.961258888244629
|
||
|
|
PFE,1993-09-02,5.119386196136475
|
||
|
|
PFE,1993-09-03,5.069972038269043
|
||
|
|
PFE,1993-09-07,5.010673999786377
|
||
|
|
PFE,1993-09-08,4.901960849761963
|
||
|
|
PFE,1993-09-09,4.951375961303711
|
||
|
|
PFE,1993-09-10,4.852546215057373
|
||
|
|
PFE,1993-09-13,4.773481845855713
|
||
|
|
PFE,1993-09-14,5.010673999786377
|
||
|
|
PFE,1993-09-15,4.862429141998291
|
||
|
|
PFE,1993-09-16,4.773481845855713
|
||
|
|
PFE,1993-09-17,4.753715991973877
|
||
|
|
PFE,1993-09-20,4.664769172668457
|
||
|
|
PFE,1993-09-21,4.852546215057373
|
||
|
|
PFE,1993-09-22,4.773481845855713
|
||
|
|
PFE,1993-09-23,4.951375961303711
|
||
|
|
PFE,1993-09-24,4.832779884338379
|
||
|
|
PFE,1993-09-27,4.813014030456543
|
||
|
|
PFE,1993-09-28,4.743833065032959
|
||
|
|
PFE,1993-09-29,4.714183807373047
|
||
|
|
PFE,1993-09-30,4.704300880432129
|
||
|
|
PFE,1993-10-01,4.684535026550293
|
||
|
|
PFE,1993-10-04,4.565938949584961
|
||
|
|
PFE,1993-10-05,4.664769172668457
|
||
|
|
PFE,1993-10-06,4.645002841949463
|
||
|
|
PFE,1993-10-07,4.694417953491211
|
||
|
|
PFE,1993-10-08,4.694417953491211
|
||
|
|
PFE,1993-10-11,4.773481845855713
|
||
|
|
PFE,1993-10-12,4.783364772796631
|
||
|
|
PFE,1993-10-13,4.733950138092041
|
||
|
|
PFE,1993-10-14,4.783364772796631
|
||
|
|
PFE,1993-10-15,4.862429141998291
|
||
|
|
PFE,1993-10-18,5.040322780609131
|
||
|
|
PFE,1993-10-19,4.981025218963623
|
||
|
|
PFE,1993-10-20,5.089737892150879
|
||
|
|
PFE,1993-10-21,5.0996198654174805
|
||
|
|
PFE,1993-10-22,4.990908145904541
|
||
|
|
PFE,1993-10-25,4.941493034362793
|
||
|
|
PFE,1993-10-26,4.931610107421875
|
||
|
|
PFE,1993-10-27,4.892077922821045
|
||
|
|
PFE,1993-10-28,4.872312068939209
|
||
|
|
PFE,1993-10-29,4.921727180480957
|
||
|
|
PFE,1993-11-01,4.941493034362793
|
||
|
|
PFE,1993-11-02,4.921727180480957
|
||
|
|
PFE,1993-11-03,5.030439853668213
|
||
|
|
PFE,1993-11-04,5.060089111328125
|
||
|
|
PFE,1993-11-05,5.010673999786377
|
||
|
|
PFE,1993-11-08,4.921727180480957
|
||
|
|
PFE,1993-11-09,4.892077922821045
|
||
|
|
PFE,1993-11-10,4.961258888244629
|
||
|
|
PFE,1993-11-11,5.060089111328125
|
||
|
|
PFE,1993-11-12,5.198450088500977
|
||
|
|
PFE,1993-11-15,5.247865200042725
|
||
|
|
PFE,1993-11-16,5.3466949462890625
|
||
|
|
PFE,1993-11-17,5.2873969078063965
|
||
|
|
PFE,1993-11-18,5.188567161560059
|
||
|
|
PFE,1993-11-19,5.1589179039001465
|
||
|
|
PFE,1993-11-22,5.198450088500977
|
||
|
|
PFE,1993-11-23,5.257748126983643
|
||
|
|
PFE,1993-11-24,5.188567161560059
|
||
|
|
PFE,1993-11-26,5.1688008308410645
|
||
|
|
PFE,1993-11-29,5.2083330154418945
|
||
|
|
PFE,1993-11-30,5.257748126983643
|
||
|
|
PFE,1993-12-01,5.237981796264648
|
||
|
|
PFE,1993-12-02,5.257748126983643
|
||
|
|
PFE,1993-12-03,5.247865200042725
|
||
|
|
PFE,1993-12-06,5.3466949462890625
|
||
|
|
PFE,1993-12-07,5.2775139808654785
|
||
|
|
PFE,1993-12-08,5.2873969078063965
|
||
|
|
PFE,1993-12-09,5.188567161560059
|
||
|
|
PFE,1993-12-10,5.1688008308410645
|
||
|
|
PFE,1993-12-13,5.178684234619141
|
||
|
|
PFE,1993-12-14,5.129269123077393
|
||
|
|
PFE,1993-12-15,5.1391520500183105
|
||
|
|
PFE,1993-12-16,5.119386196136475
|
||
|
|
PFE,1993-12-17,5.1391520500183105
|
||
|
|
PFE,1993-12-20,5.198450088500977
|
||
|
|
PFE,1993-12-21,5.2676310539245605
|
||
|
|
PFE,1993-12-22,5.2676310539245605
|
||
|
|
PFE,1993-12-23,5.307162761688232
|
||
|
|
PFE,1993-12-27,5.445525169372559
|
||
|
|
PFE,1993-12-28,5.4158759117126465
|
||
|
|
PFE,1993-12-29,5.514706134796143
|
||
|
|
PFE,1993-12-30,5.4751739501953125
|
||
|
|
PFE,1993-12-31,5.455408096313477
|
||
|
|
PFE,1994-01-03,5.376344203948975
|
||
|
|
PFE,1994-01-04,5.3961100578308105
|
||
|
|
PFE,1994-01-05,5.435641765594482
|
||
|
|
PFE,1994-01-06,5.3961100578308105
|
||
|
|
PFE,1994-01-07,5.3961100578308105
|
||
|
|
PFE,1994-01-10,5.494939804077148
|
||
|
|
PFE,1994-01-11,5.455408096313477
|
||
|
|
PFE,1994-01-12,5.4257588386535645
|
||
|
|
PFE,1994-01-13,5.3961100578308105
|
||
|
|
PFE,1994-01-14,5.3466949462890625
|
||
|
|
PFE,1994-01-17,5.3368120193481445
|
||
|
|
PFE,1994-01-18,5.366460800170898
|
||
|
|
PFE,1994-01-19,4.971141815185547
|
||
|
|
PFE,1994-01-20,4.951375961303711
|
||
|
|
PFE,1994-01-21,5.000791072845459
|
||
|
|
PFE,1994-01-24,4.862429141998291
|
||
|
|
PFE,1994-01-25,4.901960849761963
|
||
|
|
PFE,1994-01-26,4.961258888244629
|
||
|
|
PFE,1994-01-27,4.971141815185547
|
||
|
|
PFE,1994-01-28,5.050206184387207
|
||
|
|
PFE,1994-01-31,5.109502792358398
|
||
|
|
PFE,1994-02-01,5.050206184387207
|
||
|
|
PFE,1994-02-02,5.069972038269043
|
||
|
|
PFE,1994-02-03,5.060089111328125
|
||
|
|
PFE,1994-02-04,4.901960849761963
|
||
|
|
PFE,1994-02-07,4.872312068939209
|
||
|
|
PFE,1994-02-08,4.694417953491211
|
||
|
|
PFE,1994-02-09,4.714183807373047
|
||
|
|
PFE,1994-02-10,4.704300880432129
|
||
|
|
PFE,1994-02-11,4.694417953491211
|
||
|
|
PFE,1994-02-14,4.605471134185791
|
||
|
|
PFE,1994-02-15,4.575821876525879
|
||
|
|
PFE,1994-02-16,4.536290168762207
|
||
|
|
PFE,1994-02-17,4.506640911102295
|
||
|
|
PFE,1994-02-18,4.536290168762207
|
||
|
|
PFE,1994-02-22,4.565938949584961
|
||
|
|
PFE,1994-02-23,4.565938949584961
|
||
|
|
PFE,1994-02-24,4.476992130279541
|
||
|
|
PFE,1994-02-25,4.536290168762207
|
||
|
|
PFE,1994-02-28,4.585704803466797
|
||
|
|
PFE,1994-03-01,4.516523838043213
|
||
|
|
PFE,1994-03-02,4.506640911102295
|
||
|
|
PFE,1994-03-03,4.417694091796875
|
||
|
|
PFE,1994-03-04,4.427577018737793
|
||
|
|
PFE,1994-03-07,4.496757984161377
|
||
|
|
PFE,1994-03-08,4.526406764984131
|
||
|
|
PFE,1994-03-09,4.546173095703125
|
||
|
|
PFE,1994-03-10,4.486875057220459
|
||
|
|
PFE,1994-03-11,4.565938949584961
|
||
|
|
PFE,1994-03-14,4.486875057220459
|
||
|
|
PFE,1994-03-15,4.447342872619629
|
||
|
|
PFE,1994-03-16,4.467109203338623
|
||
|
|
PFE,1994-03-17,4.556056022644043
|
||
|
|
PFE,1994-03-18,4.506640911102295
|
||
|
|
PFE,1994-03-21,4.585704803466797
|
||
|
|
PFE,1994-03-22,4.506640911102295
|
||
|
|
PFE,1994-03-23,4.388045787811279
|
||
|
|
PFE,1994-03-24,4.407812118530273
|
||
|
|
PFE,1994-03-25,4.427577018737793
|
||
|
|
PFE,1994-03-28,4.368279933929443
|
||
|
|
PFE,1994-03-29,4.368279933929443
|
||
|
|
PFE,1994-03-30,4.2694501876831055
|
||
|
|
PFE,1994-03-31,4.2694501876831055
|
||
|
|
PFE,1994-04-04,4.239800930023193
|
||
|
|
PFE,1994-04-05,4.308981895446777
|
||
|
|
PFE,1994-04-06,4.299098968505859
|
||
|
|
PFE,1994-04-07,4.378162860870361
|
||
|
|
PFE,1994-04-08,4.308981895446777
|
||
|
|
PFE,1994-04-11,4.308981895446777
|
||
|
|
PFE,1994-04-12,4.249683856964111
|
||
|
|
PFE,1994-04-13,4.259566783905029
|
||
|
|
PFE,1994-04-14,4.3287482261657715
|
||
|
|
PFE,1994-04-15,4.2694501876831055
|
||
|
|
PFE,1994-04-18,4.249683856964111
|
||
|
|
PFE,1994-04-19,4.407812118530273
|
||
|
|
PFE,1994-04-20,4.565938949584961
|
||
|
|
PFE,1994-04-21,4.704300880432129
|
||
|
|
PFE,1994-04-22,4.654885768890381
|
||
|
|
PFE,1994-04-25,4.645002841949463
|
||
|
|
PFE,1994-04-26,4.585704803466797
|
||
|
|
PFE,1994-04-28,4.595588207244873
|
||
|
|
PFE,1994-04-29,4.664769172668457
|
||
|
|
PFE,1994-05-02,4.832779884338379
|
||
|
|
PFE,1994-05-03,4.822896957397461
|
||
|
|
PFE,1994-05-04,4.733950138092041
|
||
|
|
PFE,1994-05-05,4.763598918914795
|
||
|
|
PFE,1994-05-06,4.704300880432129
|
||
|
|
PFE,1994-05-09,4.704300880432129
|
||
|
|
PFE,1994-05-10,4.763598918914795
|
||
|
|
PFE,1994-05-11,4.803131103515625
|
||
|
|
PFE,1994-05-12,4.852546215057373
|
||
|
|
PFE,1994-05-13,4.813014030456543
|
||
|
|
PFE,1994-05-16,4.892077922821045
|
||
|
|
PFE,1994-05-17,5.010673999786377
|
||
|
|
PFE,1994-05-18,4.971141815185547
|
||
|
|
PFE,1994-05-19,5.020556926727295
|
||
|
|
PFE,1994-05-20,5.000791072845459
|
||
|
|
PFE,1994-05-23,5.000791072845459
|
||
|
|
PFE,1994-05-24,5.030439853668213
|
||
|
|
PFE,1994-05-25,5.050206184387207
|
||
|
|
PFE,1994-05-26,5.0996198654174805
|
||
|
|
PFE,1994-05-27,5.050206184387207
|
||
|
|
PFE,1994-05-31,5.040322780609131
|
||
|
|
PFE,1994-06-01,5.000791072845459
|
||
|
|
PFE,1994-06-02,5.020556926727295
|
||
|
|
PFE,1994-06-03,5.069972038269043
|
||
|
|
PFE,1994-06-06,4.981025218963623
|
||
|
|
PFE,1994-06-07,4.971141815185547
|
||
|
|
PFE,1994-06-08,4.921727180480957
|
||
|
|
PFE,1994-06-09,5.010673999786377
|
||
|
|
PFE,1994-06-10,4.981025218963623
|
||
|
|
PFE,1994-06-13,5.010673999786377
|
||
|
|
PFE,1994-06-14,5.069972038269043
|
||
|
|
PFE,1994-06-15,5.069972038269043
|
||
|
|
PFE,1994-06-16,5.050206184387207
|
||
|
|
PFE,1994-06-17,5.060089111328125
|
||
|
|
PFE,1994-06-20,5.050206184387207
|
||
|
|
PFE,1994-06-21,5.050206184387207
|
||
|
|
PFE,1994-06-22,4.971141815185547
|
||
|
|
PFE,1994-06-23,4.990908145904541
|
||
|
|
PFE,1994-06-24,4.901960849761963
|
||
|
|
PFE,1994-06-27,4.911843776702881
|
||
|
|
PFE,1994-06-28,4.882194995880127
|
||
|
|
PFE,1994-06-29,4.981025218963623
|
||
|
|
PFE,1994-06-30,4.990908145904541
|
||
|
|
PFE,1994-07-01,4.961258888244629
|
||
|
|
PFE,1994-07-05,4.951375961303711
|
||
|
|
PFE,1994-07-06,4.892077922821045
|
||
|
|
PFE,1994-07-07,4.921727180480957
|
||
|
|
PFE,1994-07-08,4.971141815185547
|
||
|
|
PFE,1994-07-11,5.000791072845459
|
||
|
|
PFE,1994-07-12,4.901960849761963
|
||
|
|
PFE,1994-07-13,4.901960849761963
|
||
|
|
PFE,1994-07-14,4.961258888244629
|
||
|
|
PFE,1994-07-15,4.961258888244629
|
||
|
|
PFE,1994-07-18,4.931610107421875
|
||
|
|
PFE,1994-07-19,4.911843776702881
|
||
|
|
PFE,1994-07-20,4.753715991973877
|
||
|
|
PFE,1994-07-21,4.783364772796631
|
||
|
|
PFE,1994-07-22,4.743833065032959
|
||
|
|
PFE,1994-07-25,4.872312068939209
|
||
|
|
PFE,1994-07-26,4.872312068939209
|
||
|
|
PFE,1994-07-27,4.862429141998291
|
||
|
|
PFE,1994-07-28,4.862429141998291
|
||
|
|
PFE,1994-07-29,4.901960849761963
|
||
|
|
PFE,1994-08-01,4.862429141998291
|
||
|
|
PFE,1994-08-02,5.020556926727295
|
||
|
|
PFE,1994-08-03,5.000791072845459
|
||
|
|
PFE,1994-08-04,5.000791072845459
|
||
|
|
PFE,1994-08-05,4.951375961303711
|
||
|
|
PFE,1994-08-08,4.951375961303711
|
||
|
|
PFE,1994-08-09,5.030439853668213
|
||
|
|
PFE,1994-08-10,5.1490349769592285
|
||
|
|
PFE,1994-08-11,5.1589179039001465
|
||
|
|
PFE,1994-08-12,5.1391520500183105
|
||
|
|
PFE,1994-08-15,5.1688008308410645
|
||
|
|
PFE,1994-08-16,5.2775139808654785
|
||
|
|
PFE,1994-08-17,5.317046165466309
|
||
|
|
PFE,1994-08-18,5.445525169372559
|
||
|
|
PFE,1994-08-19,5.435641765594482
|
||
|
|
PFE,1994-08-22,5.4257588386535645
|
||
|
|
PFE,1994-08-23,5.4652910232543945
|
||
|
|
PFE,1994-08-24,5.4059929847717285
|
||
|
|
PFE,1994-08-25,5.4158759117126465
|
||
|
|
PFE,1994-08-26,5.4850568771362305
|
||
|
|
PFE,1994-08-29,5.455408096313477
|
||
|
|
PFE,1994-08-30,5.4158759117126465
|
||
|
|
PFE,1994-08-31,5.3961100578308105
|
||
|
|
PFE,1994-09-01,5.3368120193481445
|
||
|
|
PFE,1994-09-02,5.2972798347473145
|
||
|
|
PFE,1994-09-06,5.307162761688232
|
||
|
|
PFE,1994-09-07,5.3466949462890625
|
||
|
|
PFE,1994-09-08,5.326929092407227
|
||
|
|
PFE,1994-09-09,5.2972798347473145
|
||
|
|
PFE,1994-09-12,5.2775139808654785
|
||
|
|
PFE,1994-09-13,5.2775139808654785
|
||
|
|
PFE,1994-09-14,5.2676310539245605
|
||
|
|
PFE,1994-09-15,5.237981796264648
|
||
|
|
PFE,1994-09-16,5.1391520500183105
|
||
|
|
PFE,1994-09-19,5.2083330154418945
|
||
|
|
PFE,1994-09-20,5.109502792358398
|
||
|
|
PFE,1994-09-21,5.1391520500183105
|
||
|
|
PFE,1994-09-22,5.188567161560059
|
||
|
|
PFE,1994-09-23,5.2873969078063965
|
||
|
|
PFE,1994-09-26,5.376344203948975
|
||
|
|
PFE,1994-09-27,5.4850568771362305
|
||
|
|
PFE,1994-09-28,5.5542378425598145
|
||
|
|
PFE,1994-09-29,5.435641765594482
|
||
|
|
PFE,1994-09-30,5.4652910232543945
|
||
|
|
PFE,1994-10-03,5.5344719886779785
|
||
|
|
PFE,1994-10-04,5.5443549156188965
|
||
|
|
PFE,1994-10-05,5.4652910232543945
|
||
|
|
PFE,1994-10-06,5.376344203948975
|
||
|
|
PFE,1994-10-07,5.455408096313477
|
||
|
|
PFE,1994-10-10,5.623418807983398
|
||
|
|
PFE,1994-10-11,5.751897811889648
|
||
|
|
PFE,1994-10-12,5.6728339195251465
|
||
|
|
PFE,1994-10-13,5.692599773406982
|
||
|
|
PFE,1994-10-14,5.6728339195251465
|
||
|
|
PFE,1994-10-17,5.6827168464660645
|
||
|
|
PFE,1994-10-18,5.692599773406982
|
||
|
|
PFE,1994-10-19,5.702483177185059
|
||
|
|
PFE,1994-10-20,5.692599773406982
|
||
|
|
PFE,1994-10-21,5.791429042816162
|
||
|
|
PFE,1994-10-24,5.84084415435791
|
||
|
|
PFE,1994-10-25,5.761781215667725
|
||
|
|
PFE,1994-10-26,5.791429042816162
|
||
|
|
PFE,1994-10-27,5.7321319580078125
|
||
|
|
PFE,1994-10-28,5.80131196975708
|
||
|
|
PFE,1994-10-31,5.860610008239746
|
||
|
|
PFE,1994-11-01,5.811194896697998
|
||
|
|
PFE,1994-11-02,5.850727081298828
|
||
|
|
PFE,1994-11-03,5.84084415435791
|
||
|
|
PFE,1994-11-04,5.761781215667725
|
||
|
|
PFE,1994-11-07,5.870492935180664
|
||
|
|
PFE,1994-11-08,5.880375862121582
|
||
|
|
PFE,1994-11-09,6.01873779296875
|
||
|
|
PFE,1994-11-10,6.048387050628662
|
||
|
|
PFE,1994-11-11,6.028621196746826
|
||
|
|
PFE,1994-11-14,6.087919235229492
|
||
|
|
PFE,1994-11-15,6.008854866027832
|
||
|
|
PFE,1994-11-16,6.068152904510498
|
||
|
|
PFE,1994-11-17,5.998971939086914
|
||
|
|
PFE,1994-11-18,6.038504123687744
|
||
|
|
PFE,1994-11-21,6.008854866027832
|
||
|
|
PFE,1994-11-22,5.919908046722412
|
||
|
|
PFE,1994-11-23,5.7321319580078125
|
||
|
|
PFE,1994-11-25,5.811194896697998
|
||
|
|
PFE,1994-11-28,5.939673900604248
|
||
|
|
PFE,1994-11-29,5.989089012145996
|
||
|
|
PFE,1994-11-30,6.117568016052246
|
||
|
|
PFE,1994-12-01,6.008854866027832
|
||
|
|
PFE,1994-12-02,5.919908046722412
|
||
|
|
PFE,1994-12-05,5.860610008239746
|
||
|
|
PFE,1994-12-06,5.949556827545166
|
||
|
|
PFE,1994-12-07,5.8902587890625
|
||
|
|
PFE,1994-12-08,5.870492935180664
|
||
|
|
PFE,1994-12-09,5.949556827545166
|
||
|
|
PFE,1994-12-12,5.939673900604248
|
||
|
|
PFE,1994-12-13,5.910025119781494
|
||
|
|
PFE,1994-12-14,6.05826997756958
|
||
|
|
PFE,1994-12-15,6.068152904510498
|
||
|
|
PFE,1994-12-16,6.068152904510498
|
||
|
|
PFE,1994-12-19,6.216397762298584
|
||
|
|
PFE,1994-12-20,6.216397762298584
|
||
|
|
PFE,1994-12-21,6.206514835357666
|
||
|
|
PFE,1994-12-22,6.137333869934082
|
||
|
|
PFE,1994-12-23,6.09780216217041
|
||
|
|
PFE,1994-12-27,6.107685089111328
|
||
|
|
PFE,1994-12-28,6.127450942993164
|
||
|
|
PFE,1994-12-29,6.087919235229492
|
||
|
|
PFE,1994-12-30,6.107685089111328
|
||
|
|
PFE,1995-01-03,6.008854866027832
|
||
|
|
PFE,1995-01-04,5.998971939086914
|
||
|
|
PFE,1995-01-05,6.028621196746826
|
||
|
|
PFE,1995-01-06,6.028621196746826
|
||
|
|
PFE,1995-01-09,5.900142192840576
|
||
|
|
PFE,1995-01-10,5.949556827545166
|
||
|
|
PFE,1995-01-11,5.92979097366333
|
||
|
|
PFE,1995-01-12,5.910025119781494
|
||
|
|
PFE,1995-01-13,6.048387050628662
|
||
|
|
PFE,1995-01-16,6.078035831451416
|
||
|
|
PFE,1995-01-17,6.127450942993164
|
||
|
|
PFE,1995-01-18,6.285579204559326
|
||
|
|
PFE,1995-01-19,6.255929946899414
|
||
|
|
PFE,1995-01-20,6.255929946899414
|
||
|
|
PFE,1995-01-23,6.305345058441162
|
||
|
|
PFE,1995-01-24,6.285579204559326
|
||
|
|
PFE,1995-01-25,6.27569580078125
|
||
|
|
PFE,1995-01-26,6.364643096923828
|
||
|
|
PFE,1995-01-27,6.384408950805664
|
||
|
|
PFE,1995-01-30,6.325110912322998
|
||
|
|
PFE,1995-01-31,6.46347188949585
|
||
|
|
PFE,1995-02-01,6.414058208465576
|
||
|
|
PFE,1995-02-02,6.384408950805664
|
||
|
|
PFE,1995-02-03,6.483238220214844
|
||
|
|
PFE,1995-02-06,6.423941135406494
|
||
|
|
PFE,1995-02-07,6.453589916229248
|
||
|
|
PFE,1995-02-08,6.5919508934021
|
||
|
|
PFE,1995-02-09,6.473354816436768
|
||
|
|
PFE,1995-02-10,6.433824062347412
|
||
|
|
PFE,1995-02-13,6.374526023864746
|
||
|
|
PFE,1995-02-14,6.364643096923828
|
||
|
|
PFE,1995-02-15,6.325110912322998
|
||
|
|
PFE,1995-02-16,6.35476016998291
|
||
|
|
PFE,1995-02-17,6.433824062347412
|
||
|
|
PFE,1995-02-21,6.364643096923828
|
||
|
|
PFE,1995-02-22,6.453589916229248
|
||
|
|
PFE,1995-02-23,6.493121147155762
|
||
|
|
PFE,1995-02-24,6.50300407409668
|
||
|
|
PFE,1995-02-27,6.50300407409668
|
||
|
|
PFE,1995-02-28,6.562302112579346
|
||
|
|
PFE,1995-03-01,6.562302112579346
|
||
|
|
PFE,1995-03-02,6.572185039520264
|
||
|
|
PFE,1995-03-03,6.621600151062012
|
||
|
|
PFE,1995-03-06,6.750079154968262
|
||
|
|
PFE,1995-03-07,6.690781116485596
|
||
|
|
PFE,1995-03-08,6.5919508934021
|
||
|
|
PFE,1995-03-09,6.552419185638428
|
||
|
|
PFE,1995-03-10,6.473354816436768
|
||
|
|
PFE,1995-03-13,6.542535781860352
|
||
|
|
PFE,1995-03-14,6.680898189544678
|
||
|
|
PFE,1995-03-15,6.601833820343018
|
||
|
|
PFE,1995-03-16,6.700664043426514
|
||
|
|
PFE,1995-03-17,6.789610862731934
|
||
|
|
PFE,1995-03-20,6.839025974273682
|
||
|
|
PFE,1995-03-21,6.839025974273682
|
||
|
|
PFE,1995-03-22,6.918089866638184
|
||
|
|
PFE,1995-03-23,6.967504978179932
|
||
|
|
PFE,1995-03-24,6.987270832061768
|
||
|
|
PFE,1995-03-27,7.076218128204346
|
||
|
|
PFE,1995-03-28,7.056451797485352
|
||
|
|
PFE,1995-03-29,6.987270832061768
|
||
|
|
PFE,1995-03-30,6.789610862731934
|
||
|
|
PFE,1995-03-31,6.779727935791016
|
||
|
|
PFE,1995-04-03,6.878558158874512
|
||
|
|
PFE,1995-04-04,6.898324012756348
|
||
|
|
PFE,1995-04-05,6.898324012756348
|
||
|
|
PFE,1995-04-06,6.878558158874512
|
||
|
|
PFE,1995-04-07,6.878558158874512
|
||
|
|
PFE,1995-04-10,6.898324012756348
|
||
|
|
PFE,1995-04-11,6.967504978179932
|
||
|
|
PFE,1995-04-12,6.987270832061768
|
||
|
|
PFE,1995-04-13,7.1058669090271
|
||
|
|
PFE,1995-04-17,7.056451797485352
|
||
|
|
PFE,1995-04-18,6.987270832061768
|
||
|
|
PFE,1995-04-19,6.8489089012146
|
||
|
|
PFE,1995-04-20,6.799493789672852
|
||
|
|
PFE,1995-04-21,6.789610862731934
|
||
|
|
PFE,1995-04-24,6.858791828155518
|
||
|
|
PFE,1995-04-25,6.75996208190918
|
||
|
|
PFE,1995-04-26,6.858791828155518
|
||
|
|
PFE,1995-04-27,6.779727935791016
|
||
|
|
PFE,1995-04-28,6.8489089012146
|
||
|
|
PFE,1995-05-01,6.680898189544678
|
||
|
|
PFE,1995-05-02,6.769845008850098
|
||
|
|
PFE,1995-05-03,6.918089866638184
|
||
|
|
PFE,1995-05-04,6.898324012756348
|
||
|
|
PFE,1995-05-05,6.908206939697266
|
||
|
|
PFE,1995-05-08,6.8489089012146
|
||
|
|
PFE,1995-05-09,6.779727935791016
|
||
|
|
PFE,1995-05-10,6.730312824249268
|
||
|
|
PFE,1995-05-11,6.740196228027344
|
||
|
|
PFE,1995-05-12,6.483238220214844
|
||
|
|
PFE,1995-05-15,6.423941135406494
|
||
|
|
PFE,1995-05-16,6.5919508934021
|
||
|
|
PFE,1995-05-17,6.582067966461182
|
||
|
|
PFE,1995-05-18,6.473354816436768
|
||
|
|
PFE,1995-05-19,6.651248931884766
|
||
|
|
PFE,1995-05-22,6.621600151062012
|
||
|
|
PFE,1995-05-23,6.671014785766602
|
||
|
|
PFE,1995-05-24,6.789610862731934
|
||
|
|
PFE,1995-05-25,6.947739124298096
|
||
|
|
PFE,1995-05-26,6.839025974273682
|
||
|
|
PFE,1995-05-30,6.839025974273682
|
||
|
|
PFE,1995-05-31,6.967504978179932
|
||
|
|
PFE,1995-06-01,7.056451797485352
|
||
|
|
PFE,1995-06-02,7.026803016662598
|
||
|
|
PFE,1995-06-05,6.97738790512085
|
||
|
|
PFE,1995-06-06,7.036685943603516
|
||
|
|
PFE,1995-06-07,6.967504978179932
|
||
|
|
PFE,1995-06-08,7.01692008972168
|
||
|
|
PFE,1995-06-09,7.036685943603516
|
||
|
|
PFE,1995-06-12,6.967504978179932
|
||
|
|
PFE,1995-06-13,7.01692008972168
|
||
|
|
PFE,1995-06-14,7.036685943603516
|
||
|
|
PFE,1995-06-15,7.01692008972168
|
||
|
|
PFE,1995-06-16,7.095983982086182
|
||
|
|
PFE,1995-06-19,7.1256327629089355
|
||
|
|
PFE,1995-06-20,7.036685943603516
|
||
|
|
PFE,1995-06-21,7.244227886199951
|
||
|
|
PFE,1995-06-22,7.392473220825195
|
||
|
|
PFE,1995-06-23,7.432004928588867
|
||
|
|
PFE,1995-06-26,7.343058109283447
|
||
|
|
PFE,1995-06-27,7.234344959259033
|
||
|
|
PFE,1995-06-28,7.312173843383789
|
||
|
|
PFE,1995-06-29,7.273877143859863
|
||
|
|
PFE,1995-06-30,7.283760070800781
|
||
|
|
PFE,1995-07-03,7.392473220825195
|
||
|
|
PFE,1995-07-05,7.273877143859863
|
||
|
|
PFE,1995-07-06,7.175046920776367
|
||
|
|
PFE,1995-07-07,6.937856197357178
|
||
|
|
PFE,1995-07-10,7.01692008972168
|
||
|
|
PFE,1995-07-11,7.076218128204346
|
||
|
|
PFE,1995-07-12,7.036685943603516
|
||
|
|
PFE,1995-07-13,7.194812774658203
|
||
|
|
PFE,1995-07-14,7.254110813140869
|
||
|
|
PFE,1995-07-17,7.273877143859863
|
||
|
|
PFE,1995-07-18,7.392473220825195
|
||
|
|
PFE,1995-07-19,7.352941036224365
|
||
|
|
PFE,1995-07-20,7.135515213012695
|
||
|
|
PFE,1995-07-21,7.293642997741699
|
||
|
|
PFE,1995-07-24,7.313408851623535
|
||
|
|
PFE,1995-07-25,7.392473220825195
|
||
|
|
PFE,1995-07-26,7.471537113189697
|
||
|
|
PFE,1995-07-27,7.748260974884033
|
||
|
|
PFE,1995-07-28,7.827323913574219
|
||
|
|
PFE,1995-07-31,8.005217552185059
|
||
|
|
PFE,1995-08-01,8.12381362915039
|
||
|
|
PFE,1995-08-02,7.985452175140381
|
||
|
|
PFE,1995-08-03,7.866856098175049
|
||
|
|
PFE,1995-08-04,7.866856098175049
|
||
|
|
PFE,1995-08-07,7.847089767456055
|
||
|
|
PFE,1995-08-08,7.807559013366699
|
||
|
|
PFE,1995-08-09,7.926154136657715
|
||
|
|
PFE,1995-08-10,7.926154136657715
|
||
|
|
PFE,1995-08-11,7.748260974884033
|
||
|
|
PFE,1995-08-14,7.985452175140381
|
||
|
|
PFE,1995-08-15,7.866856098175049
|
||
|
|
PFE,1995-08-16,7.609899044036865
|
||
|
|
PFE,1995-08-17,7.609899044036865
|
||
|
|
PFE,1995-08-18,7.609899044036865
|
||
|
|
PFE,1995-08-21,7.748260974884033
|
||
|
|
PFE,1995-08-22,7.609899044036865
|
||
|
|
PFE,1995-08-23,7.728495121002197
|
||
|
|
PFE,1995-08-24,7.728495121002197
|
||
|
|
PFE,1995-08-25,7.649431228637695
|
||
|
|
PFE,1995-08-28,7.590133190155029
|
||
|
|
PFE,1995-08-29,7.669197082519531
|
||
|
|
PFE,1995-08-30,7.866856098175049
|
||
|
|
PFE,1995-08-31,7.807559013366699
|
||
|
|
PFE,1995-09-01,7.590133190155029
|
||
|
|
PFE,1995-09-05,7.570366859436035
|
||
|
|
PFE,1995-09-06,7.590133190155029
|
||
|
|
PFE,1995-09-07,7.550601005554199
|
||
|
|
PFE,1995-09-08,7.432004928588867
|
||
|
|
PFE,1995-09-11,7.432004928588867
|
||
|
|
PFE,1995-09-12,7.451770782470703
|
||
|
|
PFE,1995-09-13,7.550601005554199
|
||
|
|
PFE,1995-09-14,7.629664897918701
|
||
|
|
PFE,1995-09-15,7.669197082519531
|
||
|
|
PFE,1995-09-18,7.847089767456055
|
||
|
|
PFE,1995-09-19,7.906387805938721
|
||
|
|
PFE,1995-09-20,7.728495121002197
|
||
|
|
PFE,1995-09-21,8.024984359741211
|
||
|
|
PFE,1995-09-22,8.222643852233887
|
||
|
|
PFE,1995-09-25,8.361005783081055
|
||
|
|
PFE,1995-09-26,8.400538444519043
|
||
|
|
PFE,1995-09-27,8.499366760253906
|
||
|
|
PFE,1995-09-28,8.479601860046387
|
||
|
|
PFE,1995-09-29,8.440070152282715
|
||
|
|
PFE,1995-10-02,8.420304298400879
|
||
|
|
PFE,1995-10-03,8.756324768066406
|
||
|
|
PFE,1995-10-04,8.91445255279541
|
||
|
|
PFE,1995-10-05,8.756324768066406
|
||
|
|
PFE,1995-10-06,8.894686698913574
|
||
|
|
PFE,1995-10-09,8.91445255279541
|
||
|
|
PFE,1995-10-10,8.697027206420898
|
||
|
|
PFE,1995-10-11,8.756324768066406
|
||
|
|
PFE,1995-10-12,9.033048629760742
|
||
|
|
PFE,1995-10-13,9.013282775878906
|
||
|
|
PFE,1995-10-16,9.210942268371582
|
||
|
|
PFE,1995-10-17,9.250473976135254
|
||
|
|
PFE,1995-10-18,9.34930419921875
|
||
|
|
PFE,1995-10-19,9.487666130065918
|
||
|
|
PFE,1995-10-20,9.645793914794922
|
||
|
|
PFE,1995-10-23,9.408601760864258
|
||
|
|
PFE,1995-10-24,9.626028060913086
|
||
|
|
PFE,1995-10-25,9.645793914794922
|
||
|
|
PFE,1995-10-26,9.428367614746094
|
||
|
|
PFE,1995-10-27,9.309771537780762
|
||
|
|
PFE,1995-10-30,9.210942268371582
|
||
|
|
PFE,1995-10-31,9.07258129119873
|
||
|
|
PFE,1995-11-01,9.34930419921875
|
||
|
|
PFE,1995-11-02,9.27023983001709
|
||
|
|
PFE,1995-11-03,9.191176414489746
|
||
|
|
PFE,1995-11-06,9.210942268371582
|
||
|
|
PFE,1995-11-07,9.448134422302246
|
||
|
|
PFE,1995-11-08,9.60626220703125
|
||
|
|
PFE,1995-11-09,9.428367614746094
|
||
|
|
PFE,1995-11-10,9.250473976135254
|
||
|
|
PFE,1995-11-13,9.210942268371582
|
||
|
|
PFE,1995-11-14,9.329538345336914
|
||
|
|
PFE,1995-11-15,9.626028060913086
|
||
|
|
PFE,1995-11-16,9.467900276184082
|
||
|
|
PFE,1995-11-17,9.408601760864258
|
||
|
|
PFE,1995-11-20,9.388835906982422
|
||
|
|
PFE,1995-11-21,9.408601760864258
|
||
|
|
PFE,1995-11-22,9.250473976135254
|
||
|
|
PFE,1995-11-24,9.230708122253418
|
||
|
|
PFE,1995-11-27,9.171409606933594
|
||
|
|
PFE,1995-11-28,9.230708122253418
|
||
|
|
PFE,1995-11-29,9.171409606933594
|
||
|
|
PFE,1995-11-30,9.171409606933594
|
||
|
|
PFE,1995-12-01,9.250473976135254
|
||
|
|
PFE,1995-12-04,9.665559768676758
|
||
|
|
PFE,1995-12-05,10.120177268981934
|
||
|
|
PFE,1995-12-06,10.238773345947266
|
||
|
|
PFE,1995-12-07,10.199240684509277
|
||
|
|
PFE,1995-12-08,10.06087875366211
|
||
|
|
PFE,1995-12-11,10.13994312286377
|
||
|
|
PFE,1995-12-12,10.357369422912598
|
||
|
|
PFE,1995-12-13,10.298070907592773
|
||
|
|
PFE,1995-12-14,10.475964546203613
|
||
|
|
PFE,1995-12-15,10.377135276794434
|
||
|
|
PFE,1995-12-18,10.199240684509277
|
||
|
|
PFE,1995-12-19,10.001581192016602
|
||
|
|
PFE,1995-12-20,9.724858283996582
|
||
|
|
PFE,1995-12-21,9.823687553405762
|
||
|
|
PFE,1995-12-22,9.88298511505127
|
||
|
|
PFE,1995-12-26,10.001581192016602
|
||
|
|
PFE,1995-12-27,9.962048530578613
|
||
|
|
PFE,1995-12-28,9.902750968933105
|
||
|
|
PFE,1995-12-29,9.962048530578613
|
||
|
|
PFE,1996-01-02,9.843454360961914
|
||
|
|
PFE,1996-01-03,9.803921699523926
|
||
|
|
PFE,1996-01-04,10.179474830627441
|
||
|
|
PFE,1996-01-05,10.041112899780273
|
||
|
|
PFE,1996-01-08,10.159708976745605
|
||
|
|
PFE,1996-01-09,10.357369422912598
|
||
|
|
PFE,1996-01-10,9.962048530578613
|
||
|
|
PFE,1996-01-11,9.764389991760254
|
||
|
|
PFE,1996-01-12,9.724858283996582
|
||
|
|
PFE,1996-01-15,9.764389991760254
|
||
|
|
PFE,1996-01-16,9.981815338134766
|
||
|
|
PFE,1996-01-17,9.962048530578613
|
||
|
|
PFE,1996-01-18,9.942282676696777
|
||
|
|
PFE,1996-01-19,9.78415584564209
|
||
|
|
PFE,1996-01-22,9.645793914794922
|
||
|
|
PFE,1996-01-23,9.60626220703125
|
||
|
|
PFE,1996-01-24,10.080644607543945
|
||
|
|
PFE,1996-01-25,10.13994312286377
|
||
|
|
PFE,1996-01-26,10.416666984558105
|
||
|
|
PFE,1996-01-29,10.357369422912598
|
||
|
|
PFE,1996-01-30,10.653858184814453
|
||
|
|
PFE,1996-01-31,10.831751823425293
|
||
|
|
PFE,1996-02-01,10.891050338745117
|
||
|
|
PFE,1996-02-02,10.732921600341797
|
||
|
|
PFE,1996-02-05,10.831751823425293
|
||
|
|
PFE,1996-02-06,10.713155746459961
|
||
|
|
PFE,1996-02-07,10.732921600341797
|
||
|
|
PFE,1996-02-08,10.891050338745117
|
||
|
|
PFE,1996-02-09,10.891050338745117
|
||
|
|
PFE,1996-02-12,11.029412269592285
|
||
|
|
PFE,1996-02-13,11.108475685119629
|
||
|
|
PFE,1996-02-14,10.989879608154297
|
||
|
|
PFE,1996-02-15,10.891050338745117
|
||
|
|
PFE,1996-02-16,10.75268840789795
|
||
|
|
PFE,1996-02-20,10.515497207641602
|
||
|
|
PFE,1996-02-21,10.495731353759766
|
||
|
|
PFE,1996-02-22,10.732921600341797
|
||
|
|
PFE,1996-02-23,10.75268840789795
|
||
|
|
PFE,1996-02-26,10.436432838439941
|
||
|
|
PFE,1996-02-27,10.555027961730957
|
||
|
|
PFE,1996-02-28,10.436432838439941
|
||
|
|
PFE,1996-02-29,10.416666984558105
|
||
|
|
PFE,1996-03-01,10.515497207641602
|
||
|
|
PFE,1996-03-04,10.772454261779785
|
||
|
|
PFE,1996-03-05,10.831751823425293
|
||
|
|
PFE,1996-03-06,10.673624038696289
|
||
|
|
PFE,1996-03-07,10.673624038696289
|
||
|
|
PFE,1996-03-08,10.39690113067627
|
||
|
|
PFE,1996-03-11,10.258539199829102
|
||
|
|
PFE,1996-03-12,10.080644607543945
|
||
|
|
PFE,1996-03-13,9.803921699523926
|
||
|
|
PFE,1996-03-14,9.744624137878418
|
||
|
|
PFE,1996-03-15,9.942282676696777
|
||
|
|
PFE,1996-03-18,9.922516822814941
|
||
|
|
PFE,1996-03-19,9.981815338134766
|
||
|
|
PFE,1996-03-20,10.021347045898438
|
||
|
|
PFE,1996-03-21,10.574793815612793
|
||
|
|
PFE,1996-03-22,10.713155746459961
|
||
|
|
PFE,1996-03-25,10.713155746459961
|
||
|
|
PFE,1996-03-26,10.871283531188965
|
||
|
|
PFE,1996-03-27,10.693389892578125
|
||
|
|
PFE,1996-03-28,10.693389892578125
|
||
|
|
PFE,1996-03-29,10.634092330932617
|
||
|
|
PFE,1996-04-01,11.068943977355957
|
||
|
|
PFE,1996-04-02,11.365432739257812
|
||
|
|
PFE,1996-04-03,11.385198593139648
|
||
|
|
PFE,1996-04-04,11.266603469848633
|
||
|
|
PFE,1996-04-08,11.049178123474121
|
||
|
|
PFE,1996-04-09,10.891050338745117
|
||
|
|
PFE,1996-04-10,10.535262107849121
|
||
|
|
PFE,1996-04-11,10.634092330932617
|
||
|
|
PFE,1996-04-12,10.910816192626953
|
||
|
|
PFE,1996-04-15,10.970113754272461
|
||
|
|
PFE,1996-04-16,10.910816192626953
|
||
|
|
PFE,1996-04-17,10.851517677307129
|
||
|
|
PFE,1996-04-18,10.871283531188965
|
||
|
|
PFE,1996-04-19,11.068943977355957
|
||
|
|
PFE,1996-04-22,11.029412269592285
|
||
|
|
PFE,1996-04-23,10.831751823425293
|
||
|
|
PFE,1996-04-24,10.634092330932617
|
||
|
|
PFE,1996-04-25,10.555027961730957
|
||
|
|
PFE,1996-04-26,10.594559669494629
|
||
|
|
PFE,1996-04-29,10.75268840789795
|
||
|
|
PFE,1996-04-30,10.891050338745117
|
||
|
|
PFE,1996-05-01,10.851517677307129
|
||
|
|
PFE,1996-05-02,10.574793815612793
|
||
|
|
PFE,1996-05-03,10.475964546203613
|
||
|
|
PFE,1996-05-06,10.555027961730957
|
||
|
|
PFE,1996-05-07,10.219006538391113
|
||
|
|
PFE,1996-05-08,10.337602615356445
|
||
|
|
PFE,1996-05-09,10.278305053710938
|
||
|
|
PFE,1996-05-10,10.515497207641602
|
||
|
|
PFE,1996-05-13,10.693389892578125
|
||
|
|
PFE,1996-05-14,10.535262107849121
|
||
|
|
PFE,1996-05-15,10.535262107849121
|
||
|
|
PFE,1996-05-16,10.713155746459961
|
||
|
|
PFE,1996-05-17,10.574793815612793
|
||
|
|
PFE,1996-05-20,10.555027961730957
|
||
|
|
PFE,1996-05-21,10.495731353759766
|
||
|
|
PFE,1996-05-22,10.673624038696289
|
||
|
|
PFE,1996-05-23,10.851517677307129
|
||
|
|
PFE,1996-05-24,11.088709831237793
|
||
|
|
PFE,1996-05-28,11.029412269592285
|
||
|
|
PFE,1996-05-29,10.970113754272461
|
||
|
|
PFE,1996-05-30,11.167774200439453
|
||
|
|
PFE,1996-05-31,11.187540054321289
|
||
|
|
PFE,1996-06-03,11.286369323730469
|
||
|
|
PFE,1996-06-04,11.4049654006958
|
||
|
|
PFE,1996-06-05,11.740986824035645
|
||
|
|
PFE,1996-06-06,11.464262962341309
|
||
|
|
PFE,1996-06-07,11.681689262390137
|
||
|
|
PFE,1996-06-10,11.721220970153809
|
||
|
|
PFE,1996-06-11,11.444497108459473
|
||
|
|
PFE,1996-06-12,11.32590103149414
|
||
|
|
PFE,1996-06-13,11.484028816223145
|
||
|
|
PFE,1996-06-14,11.978178024291992
|
||
|
|
PFE,1996-06-17,11.859582901000977
|
||
|
|
PFE,1996-06-18,11.58285903930664
|
||
|
|
PFE,1996-06-19,11.780518531799316
|
||
|
|
PFE,1996-06-20,11.681689262390137
|
||
|
|
PFE,1996-06-21,11.622390747070312
|
||
|
|
PFE,1996-06-24,11.543327331542969
|
||
|
|
PFE,1996-06-25,11.701455116271973
|
||
|
|
PFE,1996-06-26,11.32590103149414
|
||
|
|
PFE,1996-06-27,11.207305908203125
|
||
|
|
PFE,1996-06-28,11.286369323730469
|
||
|
|
PFE,1996-07-01,11.306135177612305
|
||
|
|
PFE,1996-07-02,11.424731254577637
|
||
|
|
PFE,1996-07-03,11.484028816223145
|
||
|
|
PFE,1996-07-05,11.227070808410645
|
||
|
|
PFE,1996-07-08,11.266603469848633
|
||
|
|
PFE,1996-07-09,11.464262962341309
|
||
|
|
PFE,1996-07-10,11.602624893188477
|
||
|
|
PFE,1996-07-11,11.4049654006958
|
||
|
|
PFE,1996-07-12,11.345666885375977
|
||
|
|
PFE,1996-07-15,11.286369323730469
|
||
|
|
PFE,1996-07-16,11.424731254577637
|
||
|
|
PFE,1996-07-17,11.207305908203125
|
||
|
|
PFE,1996-07-18,11.464262962341309
|
||
|
|
PFE,1996-07-19,11.385198593139648
|
||
|
|
PFE,1996-07-22,11.523560523986816
|
||
|
|
PFE,1996-07-23,11.306135177612305
|
||
|
|
PFE,1996-07-24,11.306135177612305
|
||
|
|
PFE,1996-07-25,11.108475685119629
|
||
|
|
PFE,1996-07-26,11.128241539001465
|
||
|
|
PFE,1996-07-29,11.049178123474121
|
||
|
|
PFE,1996-07-30,11.088709831237793
|
||
|
|
PFE,1996-07-31,11.049178123474121
|
||
|
|
PFE,1996-08-01,11.24683666229248
|
||
|
|
PFE,1996-08-02,11.543327331542969
|
||
|
|
PFE,1996-08-05,11.642156600952148
|
||
|
|
PFE,1996-08-06,11.602624893188477
|
||
|
|
PFE,1996-08-07,11.424731254577637
|
||
|
|
PFE,1996-08-08,11.207305908203125
|
||
|
|
PFE,1996-08-09,11.345666885375977
|
||
|
|
PFE,1996-08-12,11.681689262390137
|
||
|
|
PFE,1996-08-13,11.58285903930664
|
||
|
|
PFE,1996-08-14,11.50379467010498
|
||
|
|
PFE,1996-08-15,11.50379467010498
|
||
|
|
PFE,1996-08-16,11.523560523986816
|
||
|
|
PFE,1996-08-19,11.76075267791748
|
||
|
|
PFE,1996-08-20,11.701455116271973
|
||
|
|
PFE,1996-08-21,11.740986824035645
|
||
|
|
PFE,1996-08-22,11.800285339355469
|
||
|
|
PFE,1996-08-23,11.76075267791748
|
||
|
|
PFE,1996-08-26,11.642156600952148
|
||
|
|
PFE,1996-08-27,11.681689262390137
|
||
|
|
PFE,1996-08-28,11.622390747070312
|
||
|
|
PFE,1996-08-29,11.424731254577637
|
||
|
|
PFE,1996-08-30,11.227070808410645
|
||
|
|
PFE,1996-09-03,11.266603469848633
|
||
|
|
PFE,1996-09-04,11.187540054321289
|
||
|
|
PFE,1996-09-05,11.24683666229248
|
||
|
|
PFE,1996-09-06,11.444497108459473
|
||
|
|
PFE,1996-09-09,11.602624893188477
|
||
|
|
PFE,1996-09-10,11.602624893188477
|
||
|
|
PFE,1996-09-11,11.464262962341309
|
||
|
|
PFE,1996-09-12,11.523560523986816
|
||
|
|
PFE,1996-09-13,11.701455116271973
|
||
|
|
PFE,1996-09-16,11.6619234085083
|
||
|
|
PFE,1996-09-17,11.681689262390137
|
||
|
|
PFE,1996-09-18,11.740986824035645
|
||
|
|
PFE,1996-09-19,11.978178024291992
|
||
|
|
PFE,1996-09-20,11.859582901000977
|
||
|
|
PFE,1996-09-23,12.017709732055664
|
||
|
|
PFE,1996-09-24,11.93864631652832
|
||
|
|
PFE,1996-09-25,12.235136032104492
|
||
|
|
PFE,1996-09-26,12.472328186035156
|
||
|
|
PFE,1996-09-27,12.333966255187988
|
||
|
|
PFE,1996-09-30,12.511859893798828
|
||
|
|
PFE,1996-10-01,12.669986724853516
|
||
|
|
PFE,1996-10-02,12.45256233215332
|
||
|
|
PFE,1996-10-03,12.5513916015625
|
||
|
|
PFE,1996-10-04,12.72928524017334
|
||
|
|
PFE,1996-10-07,12.531625747680664
|
||
|
|
PFE,1996-10-08,12.788582801818848
|
||
|
|
PFE,1996-10-09,12.788582801818848
|
||
|
|
PFE,1996-10-10,12.808348655700684
|
||
|
|
PFE,1996-10-11,12.867647171020508
|
||
|
|
PFE,1996-10-14,13.085073471069336
|
||
|
|
PFE,1996-10-15,13.24320125579834
|
||
|
|
PFE,1996-10-16,13.16413688659668
|
||
|
|
PFE,1996-10-17,13.26296615600586
|
||
|
|
PFE,1996-10-18,13.421093940734863
|
||
|
|
PFE,1996-10-21,13.598987579345703
|
||
|
|
PFE,1996-10-22,13.342029571533203
|
||
|
|
PFE,1996-10-23,13.144371032714844
|
||
|
|
PFE,1996-10-24,13.045540809631348
|
||
|
|
PFE,1996-10-25,12.768816947937012
|
||
|
|
PFE,1996-10-28,12.492094039916992
|
||
|
|
PFE,1996-10-29,12.689752578735352
|
||
|
|
PFE,1996-10-30,12.887413024902344
|
||
|
|
PFE,1996-10-31,13.085073471069336
|
||
|
|
PFE,1996-11-01,12.946710586547852
|
||
|
|
PFE,1996-11-04,13.282732009887695
|
||
|
|
PFE,1996-11-05,13.598987579345703
|
||
|
|
PFE,1996-11-06,13.994306564331055
|
||
|
|
PFE,1996-11-07,14.033839225769043
|
||
|
|
PFE,1996-11-08,14.231498718261719
|
||
|
|
PFE,1996-11-11,14.033839225769043
|
||
|
|
PFE,1996-11-12,13.77688217163086
|
||
|
|
PFE,1996-11-13,14.191967010498047
|
||
|
|
PFE,1996-11-14,14.251264572143555
|
||
|
|
PFE,1996-11-15,14.211732864379883
|
||
|
|
PFE,1996-11-18,14.053605079650879
|
||
|
|
PFE,1996-11-19,13.974540710449219
|
||
|
|
PFE,1996-11-20,13.895478248596191
|
||
|
|
PFE,1996-11-21,14.112902641296387
|
||
|
|
PFE,1996-11-22,13.994306564331055
|
||
|
|
PFE,1996-11-25,14.310563087463379
|
||
|
|
PFE,1996-11-26,14.152435302734375
|
||
|
|
PFE,1996-11-27,14.053605079650879
|
||
|
|
PFE,1996-11-29,14.172201156616211
|
||
|
|
PFE,1996-12-02,13.915244102478027
|
||
|
|
PFE,1996-12-03,13.539690017700195
|
||
|
|
PFE,1996-12-04,13.282732009887695
|
||
|
|
PFE,1996-12-05,13.045540809631348
|
||
|
|
PFE,1996-12-06,12.887413024902344
|
||
|
|
PFE,1996-12-09,13.401328086853027
|
||
|
|
PFE,1996-12-10,13.203668594360352
|
||
|
|
PFE,1996-12-11,13.203668594360352
|
||
|
|
PFE,1996-12-12,12.847881317138672
|
||
|
|
PFE,1996-12-13,13.006009101867676
|
||
|
|
PFE,1996-12-16,12.788582801818848
|
||
|
|
PFE,1996-12-17,12.768816947937012
|
||
|
|
PFE,1996-12-18,12.867647171020508
|
||
|
|
PFE,1996-12-19,13.342029571533203
|
||
|
|
PFE,1996-12-20,13.4408597946167
|
||
|
|
PFE,1996-12-23,13.4408597946167
|
||
|
|
PFE,1996-12-24,13.460625648498535
|
||
|
|
PFE,1996-12-26,13.460625648498535
|
||
|
|
PFE,1996-12-27,13.460625648498535
|
||
|
|
PFE,1996-12-30,13.460625648498535
|
||
|
|
PFE,1996-12-31,13.124605178833008
|
||
|
|
PFE,1997-01-02,12.946710586547852
|
||
|
|
PFE,1997-01-03,13.223435401916504
|
||
|
|
PFE,1997-01-06,13.16413688659668
|
||
|
|
PFE,1997-01-07,13.361796379089355
|
||
|
|
PFE,1997-01-08,13.361796379089355
|
||
|
|
PFE,1997-01-09,13.24320125579834
|
||
|
|
PFE,1997-01-10,13.51992416381836
|
||
|
|
PFE,1997-01-13,13.4408597946167
|
||
|
|
PFE,1997-01-14,13.6978178024292
|
||
|
|
PFE,1997-01-15,13.737350463867188
|
||
|
|
PFE,1997-01-16,13.796648025512695
|
||
|
|
PFE,1997-01-17,13.915244102478027
|
||
|
|
PFE,1997-01-20,13.816413879394531
|
||
|
|
PFE,1997-01-21,13.6978178024292
|
||
|
|
PFE,1997-01-22,13.954774856567383
|
||
|
|
PFE,1997-01-23,13.77688217163086
|
||
|
|
PFE,1997-01-24,13.77688217163086
|
||
|
|
PFE,1997-01-27,13.559455871582031
|
||
|
|
PFE,1997-01-28,13.51992416381836
|
||
|
|
PFE,1997-01-29,13.6978178024292
|
||
|
|
PFE,1997-01-30,14.35009479522705
|
||
|
|
PFE,1997-01-31,14.62681770324707
|
||
|
|
PFE,1997-02-03,14.389627456665039
|
||
|
|
PFE,1997-02-04,14.389627456665039
|
||
|
|
PFE,1997-02-05,14.014073371887207
|
||
|
|
PFE,1997-02-06,14.191967010498047
|
||
|
|
PFE,1997-02-07,14.508222579956055
|
||
|
|
PFE,1997-02-10,14.271031379699707
|
||
|
|
PFE,1997-02-11,14.409393310546875
|
||
|
|
PFE,1997-02-12,14.804712295532227
|
||
|
|
PFE,1997-02-13,15.180266380310059
|
||
|
|
PFE,1997-02-14,15.259329795837402
|
||
|
|
PFE,1997-02-18,15.615117073059082
|
||
|
|
PFE,1997-02-19,15.41745662689209
|
||
|
|
PFE,1997-02-20,15.081436157226562
|
||
|
|
PFE,1997-02-21,14.982605934143066
|
||
|
|
PFE,1997-02-24,15.279095649719238
|
||
|
|
PFE,1997-02-25,15.061670303344727
|
||
|
|
PFE,1997-02-26,15.14073371887207
|
||
|
|
PFE,1997-02-27,14.607051849365234
|
||
|
|
PFE,1997-02-28,14.488456726074219
|
||
|
|
PFE,1997-03-03,14.646583557128906
|
||
|
|
PFE,1997-03-04,14.251264572143555
|
||
|
|
PFE,1997-03-05,14.824478149414062
|
||
|
|
PFE,1997-03-06,14.607051849365234
|
||
|
|
PFE,1997-03-07,14.88377571105957
|
||
|
|
PFE,1997-03-10,15.31862735748291
|
||
|
|
PFE,1997-03-11,15.120967864990234
|
||
|
|
PFE,1997-03-12,14.982605934143066
|
||
|
|
PFE,1997-03-13,14.527989387512207
|
||
|
|
PFE,1997-03-14,14.409393310546875
|
||
|
|
PFE,1997-03-17,14.646583557128906
|
||
|
|
PFE,1997-03-18,14.488456726074219
|
||
|
|
PFE,1997-03-19,14.448925018310547
|
||
|
|
PFE,1997-03-20,14.231498718261719
|
||
|
|
PFE,1997-03-21,14.231498718261719
|
||
|
|
PFE,1997-03-24,14.330328941345215
|
||
|
|
PFE,1997-03-25,14.310563087463379
|
||
|
|
PFE,1997-03-26,14.152435302734375
|
||
|
|
PFE,1997-03-27,13.816413879394531
|
||
|
|
PFE,1997-03-31,13.302497863769531
|
||
|
|
PFE,1997-04-01,13.460625648498535
|
||
|
|
PFE,1997-04-02,13.203668594360352
|
||
|
|
PFE,1997-04-03,13.342029571533203
|
||
|
|
PFE,1997-04-04,13.855945587158203
|
||
|
|
PFE,1997-04-07,13.895478248596191
|
||
|
|
PFE,1997-04-08,13.598987579345703
|
||
|
|
PFE,1997-04-09,13.302497863769531
|
||
|
|
PFE,1997-04-10,13.480392456054688
|
||
|
|
PFE,1997-04-11,13.183902740478516
|
||
|
|
PFE,1997-04-14,13.579221725463867
|
||
|
|
PFE,1997-04-15,13.500158309936523
|
||
|
|
PFE,1997-04-16,13.994306564331055
|
||
|
|
PFE,1997-04-17,14.014073371887207
|
||
|
|
PFE,1997-04-18,13.954774856567383
|
||
|
|
PFE,1997-04-21,14.053605079650879
|
||
|
|
PFE,1997-04-22,14.508222579956055
|
||
|
|
PFE,1997-04-23,14.646583557128906
|
||
|
|
PFE,1997-04-24,14.765179634094238
|
||
|
|
PFE,1997-04-25,14.646583557128906
|
||
|
|
PFE,1997-04-28,14.903541564941406
|
||
|
|
PFE,1997-04-29,15.397690773010254
|
||
|
|
PFE,1997-04-30,15.180266380310059
|
||
|
|
PFE,1997-05-01,15.200032234191895
|
||
|
|
PFE,1997-05-02,15.397690773010254
|
||
|
|
PFE,1997-05-05,15.773244857788086
|
||
|
|
PFE,1997-05-06,15.694181442260742
|
||
|
|
PFE,1997-05-07,15.338393211364746
|
||
|
|
PFE,1997-05-08,15.358159065246582
|
||
|
|
PFE,1997-05-09,15.49652099609375
|
||
|
|
PFE,1997-05-12,16.010435104370117
|
||
|
|
PFE,1997-05-13,15.872075080871582
|
||
|
|
PFE,1997-05-14,15.970904350280762
|
||
|
|
PFE,1997-05-15,16.20809555053711
|
||
|
|
PFE,1997-05-16,15.93137264251709
|
||
|
|
PFE,1997-05-19,15.872075080871582
|
||
|
|
PFE,1997-05-20,15.951139450073242
|
||
|
|
PFE,1997-05-21,15.852309226989746
|
||
|
|
PFE,1997-05-22,15.713947296142578
|
||
|
|
PFE,1997-05-23,15.891840934753418
|
||
|
|
PFE,1997-05-27,16.049968719482422
|
||
|
|
PFE,1997-05-28,16.10926628112793
|
||
|
|
PFE,1997-05-29,16.089500427246094
|
||
|
|
PFE,1997-05-30,16.287160873413086
|
||
|
|
PFE,1997-06-02,16.168563842773438
|
||
|
|
PFE,1997-06-03,16.1487979888916
|
||
|
|
PFE,1997-06-04,16.10926628112793
|
||
|
|
PFE,1997-06-05,16.267393112182617
|
||
|
|
PFE,1997-06-06,16.91967010498047
|
||
|
|
PFE,1997-06-09,17.156862258911133
|
||
|
|
PFE,1997-06-10,16.840606689453125
|
||
|
|
PFE,1997-06-11,16.939437866210938
|
||
|
|
PFE,1997-06-12,17.137096405029297
|
||
|
|
PFE,1997-06-13,17.809139251708984
|
||
|
|
PFE,1997-06-16,17.769607543945312
|
||
|
|
PFE,1997-06-17,17.63124656677246
|
||
|
|
PFE,1997-06-18,17.137096405029297
|
||
|
|
PFE,1997-06-19,17.78937339782715
|
||
|
|
PFE,1997-06-20,18.105628967285156
|
||
|
|
PFE,1997-06-23,17.59171485900879
|
||
|
|
PFE,1997-06-24,18.283523559570312
|
||
|
|
PFE,1997-06-25,18.856735229492188
|
||
|
|
PFE,1997-06-26,18.856735229492188
|
||
|
|
PFE,1997-06-27,19.291587829589844
|
||
|
|
PFE,1997-06-30,18.896268844604492
|
||
|
|
PFE,1997-07-01,19.05439567565918
|
||
|
|
PFE,1997-07-02,19.291587829589844
|
||
|
|
PFE,1997-07-03,20.16128921508789
|
||
|
|
PFE,1997-07-07,19.60784339904785
|
||
|
|
PFE,1997-07-08,19.92409896850586
|
||
|
|
PFE,1997-07-09,19.588077545166016
|
||
|
|
PFE,1997-07-10,19.528778076171875
|
||
|
|
PFE,1997-07-11,19.548545837402344
|
||
|
|
PFE,1997-07-14,19.153226852416992
|
||
|
|
PFE,1997-07-15,19.44971466064453
|
||
|
|
PFE,1997-07-16,18.738140106201172
|
||
|
|
PFE,1997-07-17,19.05439567565918
|
||
|
|
PFE,1997-07-18,18.50094985961914
|
||
|
|
PFE,1997-07-21,18.520715713500977
|
||
|
|
PFE,1997-07-22,19.291587829589844
|
||
|
|
PFE,1997-07-23,19.528778076171875
|
||
|
|
PFE,1997-07-24,19.528778076171875
|
||
|
|
PFE,1997-07-25,18.856735229492188
|
||
|
|
PFE,1997-07-28,18.323055267333984
|
||
|
|
PFE,1997-07-29,18.540481567382812
|
||
|
|
PFE,1997-07-30,18.79743766784668
|
||
|
|
PFE,1997-07-31,18.856735229492188
|
||
|
|
PFE,1997-08-01,18.56024742126465
|
||
|
|
PFE,1997-08-04,18.1846923828125
|
||
|
|
PFE,1997-08-05,18.59977912902832
|
||
|
|
PFE,1997-08-06,18.30328941345215
|
||
|
|
PFE,1997-08-07,18.145160675048828
|
||
|
|
PFE,1997-08-08,17.492883682250977
|
||
|
|
PFE,1997-08-11,17.354522705078125
|
||
|
|
PFE,1997-08-12,16.82084083557129
|
||
|
|
PFE,1997-08-13,16.91967010498047
|
||
|
|
PFE,1997-08-14,17.07779884338379
|
||
|
|
PFE,1997-08-15,16.72201156616211
|
||
|
|
PFE,1997-08-18,16.583650588989258
|
||
|
|
PFE,1997-08-19,16.82084083557129
|
||
|
|
PFE,1997-08-20,17.670778274536133
|
||
|
|
PFE,1997-08-21,17.552181243896484
|
||
|
|
PFE,1997-08-22,17.73007583618164
|
||
|
|
PFE,1997-08-25,17.59171485900879
|
||
|
|
PFE,1997-08-26,17.038267135620117
|
||
|
|
PFE,1997-08-27,17.512649536132812
|
||
|
|
PFE,1997-08-28,17.23592758178711
|
||
|
|
PFE,1997-08-29,17.53241539001465
|
||
|
|
PFE,1997-09-02,18.30328941345215
|
||
|
|
PFE,1997-09-03,18.04633140563965
|
||
|
|
PFE,1997-09-04,18.1846923828125
|
||
|
|
PFE,1997-09-05,18.441650390625
|
||
|
|
PFE,1997-09-08,18.421884536743164
|
||
|
|
PFE,1997-09-09,18.362586975097656
|
||
|
|
PFE,1997-09-10,17.749841690063477
|
||
|
|
PFE,1997-09-11,17.47311782836914
|
||
|
|
PFE,1997-09-12,18.402118682861328
|
||
|
|
PFE,1997-09-15,18.362586975097656
|
||
|
|
PFE,1997-09-16,18.995098114013672
|
||
|
|
PFE,1997-09-17,18.856735229492188
|
||
|
|
PFE,1997-09-18,18.975332260131836
|
||
|
|
PFE,1997-09-19,19.133459091186523
|
||
|
|
PFE,1997-09-22,19.528778076171875
|
||
|
|
PFE,1997-09-23,19.60784339904785
|
||
|
|
PFE,1997-09-24,19.331119537353516
|
||
|
|
PFE,1997-09-25,18.935800552368164
|
||
|
|
PFE,1997-09-26,19.291587829589844
|
||
|
|
PFE,1997-09-29,19.31135368347168
|
||
|
|
PFE,1997-09-30,19.014863967895508
|
||
|
|
PFE,1997-10-01,19.05439567565918
|
||
|
|
PFE,1997-10-02,19.528778076171875
|
||
|
|
PFE,1997-10-03,19.528778076171875
|
||
|
|
PFE,1997-10-06,19.845035552978516
|
||
|
|
PFE,1997-10-07,20.556610107421875
|
||
|
|
PFE,1997-10-08,20.37871551513672
|
||
|
|
PFE,1997-10-09,20.240354537963867
|
||
|
|
PFE,1997-10-10,20.358949661254883
|
||
|
|
PFE,1997-10-13,20.517078399658203
|
||
|
|
PFE,1997-10-14,21.465843200683594
|
||
|
|
PFE,1997-10-15,21.465843200683594
|
||
|
|
PFE,1997-10-16,21.090290069580078
|
||
|
|
PFE,1997-10-17,20.615907669067383
|
||
|
|
PFE,1997-10-20,21.129823684692383
|
||
|
|
PFE,1997-10-21,22.454143524169922
|
||
|
|
PFE,1997-10-22,22.86922836303711
|
||
|
|
PFE,1997-10-23,22.61227035522461
|
||
|
|
PFE,1997-10-24,22.67156982421875
|
||
|
|
PFE,1997-10-27,21.426311492919922
|
||
|
|
PFE,1997-10-28,22.572738647460938
|
||
|
|
PFE,1997-10-29,22.632036209106445
|
||
|
|
PFE,1997-10-30,22.691335678100586
|
||
|
|
PFE,1997-10-31,22.454143524169922
|
||
|
|
PFE,1997-11-03,23.106420516967773
|
||
|
|
PFE,1997-11-04,22.730867385864258
|
||
|
|
PFE,1997-11-05,23.363378524780273
|
||
|
|
PFE,1997-11-06,22.849462509155273
|
||
|
|
PFE,1997-11-07,22.375078201293945
|
||
|
|
PFE,1997-11-10,21.841398239135742
|
||
|
|
PFE,1997-11-11,22.09835433959961
|
||
|
|
PFE,1997-11-12,21.228652954101562
|
||
|
|
PFE,1997-11-13,21.821632385253906
|
||
|
|
PFE,1997-11-14,22.5529727935791
|
||
|
|
PFE,1997-11-17,22.572738647460938
|
||
|
|
PFE,1997-11-18,21.979759216308594
|
||
|
|
PFE,1997-11-19,22.711101531982422
|
||
|
|
PFE,1997-11-20,22.928525924682617
|
||
|
|
PFE,1997-11-21,23.343612670898438
|
||
|
|
PFE,1997-11-24,22.61227035522461
|
||
|
|
PFE,1997-11-25,23.106420516967773
|
||
|
|
PFE,1997-11-26,22.948291778564453
|
||
|
|
PFE,1997-11-28,23.00758934020996
|
||
|
|
PFE,1997-12-01,24.03542137145996
|
||
|
|
PFE,1997-12-02,24.13425064086914
|
||
|
|
PFE,1997-12-03,24.60863494873047
|
||
|
|
PFE,1997-12-04,24.154016494750977
|
||
|
|
PFE,1997-12-05,23.87729263305664
|
||
|
|
PFE,1997-12-08,23.640100479125977
|
||
|
|
PFE,1997-12-09,23.87729263305664
|
||
|
|
PFE,1997-12-10,23.976123809814453
|
||
|
|
PFE,1997-12-11,23.541271209716797
|
||
|
|
PFE,1997-12-12,23.719165802001953
|
||
|
|
PFE,1997-12-15,23.99588966369629
|
||
|
|
PFE,1997-12-16,24.272611618041992
|
||
|
|
PFE,1997-12-17,23.817995071411133
|
||
|
|
PFE,1997-12-18,23.442441940307617
|
||
|
|
PFE,1997-12-19,23.00758934020996
|
||
|
|
PFE,1997-12-22,23.501739501953125
|
||
|
|
PFE,1997-12-23,22.948291778564453
|
||
|
|
PFE,1997-12-24,22.375078201293945
|
||
|
|
PFE,1997-12-26,22.750633239746094
|
||
|
|
PFE,1997-12-29,23.284313201904297
|
||
|
|
PFE,1997-12-30,23.897058486938477
|
||
|
|
PFE,1997-12-31,23.58080291748047
|
||
|
|
PFE,1998-01-02,23.93659019470215
|
||
|
|
PFE,1998-01-05,25.24114418029785
|
||
|
|
PFE,1998-01-06,24.430740356445312
|
||
|
|
PFE,1998-01-07,24.70746421813965
|
||
|
|
PFE,1998-01-08,24.549335479736328
|
||
|
|
PFE,1998-01-09,23.38314437866211
|
||
|
|
PFE,1998-01-12,24.173782348632812
|
||
|
|
PFE,1998-01-13,24.45050621032715
|
||
|
|
PFE,1998-01-14,24.60863494873047
|
||
|
|
PFE,1998-01-15,23.976123809814453
|
||
|
|
PFE,1998-01-16,24.35167694091797
|
||
|
|
PFE,1998-01-20,25.55739974975586
|
||
|
|
PFE,1998-01-21,24.98418617248535
|
||
|
|
PFE,1998-01-22,24.865591049194336
|
||
|
|
PFE,1998-01-23,24.687698364257812
|
||
|
|
PFE,1998-01-26,24.5888671875
|
||
|
|
PFE,1998-01-27,24.885356903076172
|
||
|
|
PFE,1998-01-28,25.24114418029785
|
||
|
|
PFE,1998-01-29,25.75506019592285
|
||
|
|
PFE,1998-01-30,25.85388946533203
|
||
|
|
PFE,1998-02-02,26.130613327026367
|
||
|
|
PFE,1998-02-03,26.11084747314453
|
||
|
|
PFE,1998-02-04,25.735294342041016
|
||
|
|
PFE,1998-02-05,25.221378326416016
|
||
|
|
PFE,1998-02-06,25.577165603637695
|
||
|
|
PFE,1998-02-09,25.537633895874023
|
||
|
|
PFE,1998-02-10,26.565465927124023
|
||
|
|
PFE,1998-02-11,26.46663475036621
|
||
|
|
PFE,1998-02-12,26.664295196533203
|
||
|
|
PFE,1998-02-13,26.446868896484375
|
||
|
|
PFE,1998-02-17,26.72359275817871
|
||
|
|
PFE,1998-02-18,27.316572189331055
|
||
|
|
PFE,1998-02-19,27.23750877380371
|
||
|
|
PFE,1998-02-20,27.613061904907227
|
||
|
|
PFE,1998-02-23,28.265338897705078
|
||
|
|
PFE,1998-02-24,27.672359466552734
|
||
|
|
PFE,1998-02-25,27.94908332824707
|
||
|
|
PFE,1998-02-26,28.542062759399414
|
||
|
|
PFE,1998-02-27,27.988615036010742
|
||
|
|
PFE,1998-03-02,27.771188735961914
|
||
|
|
PFE,1998-03-03,27.514230728149414
|
||
|
|
PFE,1998-03-04,26.861953735351562
|
||
|
|
PFE,1998-03-05,27.059614181518555
|
||
|
|
PFE,1998-03-06,27.277040481567383
|
||
|
|
PFE,1998-03-09,27.474700927734375
|
||
|
|
PFE,1998-03-10,27.79095458984375
|
||
|
|
PFE,1998-03-11,27.672359466552734
|
||
|
|
PFE,1998-03-12,27.257274627685547
|
||
|
|
PFE,1998-03-13,27.158443450927734
|
||
|
|
PFE,1998-03-16,27.830486297607422
|
||
|
|
PFE,1998-03-17,28.265338897705078
|
||
|
|
PFE,1998-03-18,27.9095516204834
|
||
|
|
PFE,1998-03-19,28.462997436523438
|
||
|
|
PFE,1998-03-20,29.135040283203125
|
||
|
|
PFE,1998-03-23,30.439594268798828
|
||
|
|
PFE,1998-03-24,30.162872314453125
|
||
|
|
PFE,1998-03-25,29.88614845275879
|
||
|
|
PFE,1998-03-26,29.846616744995117
|
||
|
|
PFE,1998-03-27,30.28146743774414
|
||
|
|
PFE,1998-03-30,30.933744430541992
|
||
|
|
PFE,1998-03-31,31.526723861694336
|
||
|
|
PFE,1998-04-01,31.25
|
||
|
|
PFE,1998-04-02,31.526723861694336
|
||
|
|
PFE,1998-04-03,32.21853256225586
|
||
|
|
PFE,1998-04-06,32.653385162353516
|
||
|
|
PFE,1998-04-07,31.882511138916016
|
||
|
|
PFE,1998-04-08,31.230234146118164
|
||
|
|
PFE,1998-04-09,31.388362884521484
|
||
|
|
PFE,1998-04-13,31.981340408325195
|
||
|
|
PFE,1998-04-14,31.329063415527344
|
||
|
|
PFE,1998-04-15,30.85468101501465
|
||
|
|
PFE,1998-04-16,31.842979431152344
|
||
|
|
PFE,1998-04-17,33.26612854003906
|
||
|
|
PFE,1998-04-20,35.855472564697266
|
||
|
|
PFE,1998-04-21,36.74494171142578
|
||
|
|
PFE,1998-04-22,36.250789642333984
|
||
|
|
PFE,1998-04-23,36.48798370361328
|
||
|
|
PFE,1998-04-24,37.397216796875
|
||
|
|
PFE,1998-04-27,35.87523651123047
|
||
|
|
PFE,1998-04-28,35.855472564697266
|
||
|
|
PFE,1998-04-29,35.61827850341797
|
||
|
|
PFE,1998-04-30,35.993831634521484
|
||
|
|
PFE,1998-05-01,35.539215087890625
|
||
|
|
PFE,1998-05-04,35.63804626464844
|
||
|
|
PFE,1998-05-05,35.341556549072266
|
||
|
|
PFE,1998-05-06,34.373023986816406
|
||
|
|
PFE,1998-05-07,33.799808502197266
|
||
|
|
PFE,1998-05-08,35.14389419555664
|
||
|
|
PFE,1998-05-11,35.0648307800293
|
||
|
|
PFE,1998-05-12,35.36132049560547
|
||
|
|
PFE,1998-05-13,34.847408294677734
|
||
|
|
PFE,1998-05-14,34.15559768676758
|
||
|
|
PFE,1998-05-15,33.088233947753906
|
||
|
|
PFE,1998-05-18,35.00553512573242
|
||
|
|
PFE,1998-05-19,35.69734191894531
|
||
|
|
PFE,1998-05-20,35.67757797241211
|
||
|
|
PFE,1998-05-21,34.51138687133789
|
||
|
|
PFE,1998-05-22,33.345191955566406
|
||
|
|
PFE,1998-05-26,32.63361740112305
|
||
|
|
PFE,1998-05-27,34.15559768676758
|
||
|
|
PFE,1998-05-28,33.72074508666992
|
||
|
|
PFE,1998-05-29,33.14753341674805
|
||
|
|
PFE,1998-06-01,32.851043701171875
|
||
|
|
PFE,1998-06-02,32.69291687011719
|
||
|
|
PFE,1998-06-03,32.534786224365234
|
||
|
|
PFE,1998-06-04,33.83934020996094
|
||
|
|
PFE,1998-06-05,34.274192810058594
|
||
|
|
PFE,1998-06-08,34.29396057128906
|
||
|
|
PFE,1998-06-09,35.558982849121094
|
||
|
|
PFE,1998-06-10,34.66951370239258
|
||
|
|
PFE,1998-06-11,33.859107971191406
|
||
|
|
PFE,1998-06-12,34.570682525634766
|
||
|
|
PFE,1998-06-15,34.15559768676758
|
||
|
|
PFE,1998-06-16,34.70904541015625
|
||
|
|
PFE,1998-06-17,35.49968338012695
|
||
|
|
PFE,1998-06-18,36.17172622680664
|
||
|
|
PFE,1998-06-19,35.26249313354492
|
||
|
|
PFE,1998-06-22,35.26249313354492
|
||
|
|
PFE,1998-06-23,34.827640533447266
|
||
|
|
PFE,1998-06-24,34.80787658691406
|
||
|
|
PFE,1998-06-25,34.94623565673828
|
||
|
|
PFE,1998-06-26,35.40085220336914
|
||
|
|
PFE,1998-06-29,34.76834487915039
|
||
|
|
PFE,1998-06-30,34.373023986816406
|
||
|
|
PFE,1998-07-01,33.89863967895508
|
||
|
|
PFE,1998-07-02,33.99747085571289
|
||
|
|
PFE,1998-07-06,34.629981994628906
|
||
|
|
PFE,1998-07-07,35.14389419555664
|
||
|
|
PFE,1998-07-08,35.89500427246094
|
||
|
|
PFE,1998-07-09,36.68564224243164
|
||
|
|
PFE,1998-07-10,37.258853912353516
|
||
|
|
PFE,1998-07-13,37.535579681396484
|
||
|
|
PFE,1998-07-14,37.476280212402344
|
||
|
|
PFE,1998-07-15,36.68564224243164
|
||
|
|
PFE,1998-07-16,37.258853912353516
|
||
|
|
PFE,1998-07-17,36.6065788269043
|
||
|
|
PFE,1998-07-20,37.29838562011719
|
||
|
|
PFE,1998-07-21,36.0926628112793
|
||
|
|
PFE,1998-07-22,36.804237365722656
|
||
|
|
PFE,1998-07-23,35.24272537231445
|
||
|
|
PFE,1998-07-24,35.89500427246094
|
||
|
|
PFE,1998-07-27,36.13219451904297
|
||
|
|
PFE,1998-07-28,35.302024841308594
|
||
|
|
PFE,1998-07-29,34.51138687133789
|
||
|
|
PFE,1998-07-30,35.46015167236328
|
||
|
|
PFE,1998-07-31,34.72880935668945
|
||
|
|
PFE,1998-08-03,34.68927764892578
|
||
|
|
PFE,1998-08-04,33.12776565551758
|
||
|
|
PFE,1998-08-05,33.48355484008789
|
||
|
|
PFE,1998-08-06,33.364959716796875
|
||
|
|
PFE,1998-08-07,32.73244857788086
|
||
|
|
PFE,1998-08-10,32.96963882446289
|
||
|
|
PFE,1998-08-11,32.870811462402344
|
||
|
|
PFE,1998-08-12,32.198768615722656
|
||
|
|
PFE,1998-08-13,32.25806427001953
|
||
|
|
PFE,1998-08-14,32.00110626220703
|
||
|
|
PFE,1998-08-17,33.088233947753906
|
||
|
|
PFE,1998-08-18,33.99747085571289
|
||
|
|
PFE,1998-08-19,34.47185134887695
|
||
|
|
PFE,1998-08-20,33.42425537109375
|
||
|
|
PFE,1998-08-21,33.54285430908203
|
||
|
|
PFE,1998-08-24,33.3254280090332
|
||
|
|
PFE,1998-08-25,33.68121337890625
|
||
|
|
PFE,1998-08-26,34.15559768676758
|
||
|
|
PFE,1998-08-27,32.851043701171875
|
||
|
|
PFE,1998-08-28,32.139469146728516
|
||
|
|
PFE,1998-08-31,29.41176414489746
|
||
|
|
PFE,1998-09-01,30.59772300720215
|
||
|
|
PFE,1998-09-02,31.64531898498535
|
||
|
|
PFE,1998-09-03,31.586021423339844
|
||
|
|
PFE,1998-09-04,30.162872314453125
|
||
|
|
PFE,1998-09-08,31.842979431152344
|
||
|
|
PFE,1998-09-09,31.052339553833008
|
||
|
|
PFE,1998-09-10,29.846616744995117
|
||
|
|
PFE,1998-09-11,31.823213577270508
|
||
|
|
PFE,1998-09-14,32.653385162353516
|
||
|
|
PFE,1998-09-15,32.43595886230469
|
||
|
|
PFE,1998-09-16,32.099937438964844
|
||
|
|
PFE,1998-09-17,31.269765853881836
|
||
|
|
PFE,1998-09-18,30.716318130493164
|
||
|
|
PFE,1998-09-21,30.933744430541992
|
||
|
|
PFE,1998-09-22,32.080169677734375
|
||
|
|
PFE,1998-09-23,33.68121337890625
|
||
|
|
PFE,1998-09-24,33.97770309448242
|
||
|
|
PFE,1998-09-25,33.74051284790039
|
||
|
|
PFE,1998-09-28,33.54285430908203
|
||
|
|
PFE,1998-09-29,33.78004455566406
|
||
|
|
PFE,1998-09-30,33.44402313232422
|
||
|
|
PFE,1998-10-01,31.5069580078125
|
||
|
|
PFE,1998-10-02,31.34882926940918
|
||
|
|
PFE,1998-10-05,29.965211868286133
|
||
|
|
PFE,1998-10-06,28.265338897705078
|
||
|
|
PFE,1998-10-07,28.66065788269043
|
||
|
|
PFE,1998-10-08,28.383934020996094
|
||
|
|
PFE,1998-10-09,29.41176414489746
|
||
|
|
PFE,1998-10-12,29.41176414489746
|
||
|
|
PFE,1998-10-13,27.672359466552734
|
||
|
|
PFE,1998-10-14,30.360530853271484
|
||
|
|
PFE,1998-10-15,30.913978576660156
|
||
|
|
PFE,1998-10-16,31.131404876708984
|
||
|
|
PFE,1998-10-19,30.85468101501465
|
||
|
|
PFE,1998-10-20,30.577957153320312
|
||
|
|
PFE,1998-10-21,30.9930419921875
|
||
|
|
PFE,1998-10-22,31.86274528503418
|
||
|
|
PFE,1998-10-23,32.73244857788086
|
||
|
|
PFE,1998-10-26,33.44402313232422
|
||
|
|
PFE,1998-10-27,33.621917724609375
|
||
|
|
PFE,1998-10-28,33.42425537109375
|
||
|
|
PFE,1998-10-29,34.076534271240234
|
||
|
|
PFE,1998-10-30,33.93817138671875
|
||
|
|
PFE,1998-11-02,34.313724517822266
|
||
|
|
PFE,1998-11-03,34.55091857910156
|
||
|
|
PFE,1998-11-04,33.52308654785156
|
||
|
|
PFE,1998-11-05,33.95793914794922
|
||
|
|
PFE,1998-11-06,34.43231964111328
|
||
|
|
PFE,1998-11-09,34.25442886352539
|
||
|
|
PFE,1998-11-10,34.35325622558594
|
||
|
|
PFE,1998-11-11,33.54285430908203
|
||
|
|
PFE,1998-11-12,32.98940658569336
|
||
|
|
PFE,1998-11-13,33.40449142456055
|
||
|
|
PFE,1998-11-16,34.41255569458008
|
||
|
|
PFE,1998-11-17,34.629981994628906
|
||
|
|
PFE,1998-11-18,35.18342971801758
|
||
|
|
PFE,1998-11-19,34.96600341796875
|
||
|
|
PFE,1998-11-20,35.38108825683594
|
||
|
|
PFE,1998-11-23,36.72517395019531
|
||
|
|
PFE,1998-11-24,36.0926628112793
|
||
|
|
PFE,1998-11-25,36.13219451904297
|
||
|
|
PFE,1998-11-27,36.053131103515625
|
||
|
|
PFE,1998-11-30,35.40085220336914
|
||
|
|
PFE,1998-12-01,35.10436248779297
|
||
|
|
PFE,1998-12-02,35.75664138793945
|
||
|
|
PFE,1998-12-03,34.86717224121094
|
||
|
|
PFE,1998-12-04,35.558982849121094
|
||
|
|
PFE,1998-12-07,36.17172622680664
|
||
|
|
PFE,1998-12-08,36.74494171142578
|
||
|
|
PFE,1998-12-09,36.72517395019531
|
||
|
|
PFE,1998-12-10,36.053131103515625
|
||
|
|
PFE,1998-12-11,36.329856872558594
|
||
|
|
PFE,1998-12-14,35.302024841308594
|
||
|
|
PFE,1998-12-15,36.369384765625
|
||
|
|
PFE,1998-12-16,36.6065788269043
|
||
|
|
PFE,1998-12-17,36.962364196777344
|
||
|
|
PFE,1998-12-18,36.68564224243164
|
||
|
|
PFE,1998-12-21,36.38915252685547
|
||
|
|
PFE,1998-12-22,37.061195373535156
|
||
|
|
PFE,1998-12-23,38.06925964355469
|
||
|
|
PFE,1998-12-24,37.75300216674805
|
||
|
|
PFE,1998-12-28,37.772769927978516
|
||
|
|
PFE,1998-12-29,39.41334533691406
|
||
|
|
PFE,1998-12-30,39.88772964477539
|
||
|
|
PFE,1998-12-31,39.53194046020508
|
||
|
|
PFE,1999-01-04,39.057559967041016
|
||
|
|
PFE,1999-01-05,39.17615509033203
|
||
|
|
PFE,1999-01-06,39.947025299072266
|
||
|
|
PFE,1999-01-07,39.39358139038086
|
||
|
|
PFE,1999-01-08,38.66223907470703
|
||
|
|
PFE,1999-01-11,37.23908996582031
|
||
|
|
PFE,1999-01-12,35.95429992675781
|
||
|
|
PFE,1999-01-13,36.90306854248047
|
||
|
|
PFE,1999-01-14,35.89500427246094
|
||
|
|
PFE,1999-01-15,36.66587448120117
|
||
|
|
PFE,1999-01-19,36.64611053466797
|
||
|
|
PFE,1999-01-20,37.85183334350586
|
||
|
|
PFE,1999-01-21,36.84376907348633
|
||
|
|
PFE,1999-01-22,36.6065788269043
|
||
|
|
PFE,1999-01-25,37.16002655029297
|
||
|
|
PFE,1999-01-26,37.990196228027344
|
||
|
|
PFE,1999-01-27,38.56340789794922
|
||
|
|
PFE,1999-01-28,40.34234619140625
|
||
|
|
PFE,1999-01-29,40.678367614746094
|
||
|
|
PFE,1999-02-01,41.9829216003418
|
||
|
|
PFE,1999-02-02,41.963157653808594
|
||
|
|
PFE,1999-02-03,42.29917907714844
|
||
|
|
PFE,1999-02-04,41.60736846923828
|
||
|
|
PFE,1999-02-05,41.38994216918945
|
||
|
|
PFE,1999-02-08,41.548072814941406
|
||
|
|
PFE,1999-02-09,39.61100769042969
|
||
|
|
PFE,1999-02-10,40.08538818359375
|
||
|
|
PFE,1999-02-11,41.90385818481445
|
||
|
|
PFE,1999-02-12,41.15275192260742
|
||
|
|
PFE,1999-02-16,41.37017822265625
|
||
|
|
PFE,1999-02-17,41.11322021484375
|
||
|
|
PFE,1999-02-18,41.4690055847168
|
||
|
|
PFE,1999-02-19,40.57953643798828
|
||
|
|
PFE,1999-02-22,42.06198501586914
|
||
|
|
PFE,1999-02-23,42.33871078491211
|
||
|
|
PFE,1999-02-24,41.90385818481445
|
||
|
|
PFE,1999-02-25,41.38994216918945
|
||
|
|
PFE,1999-02-26,41.7259635925293
|
||
|
|
PFE,1999-03-01,42.10151672363281
|
||
|
|
PFE,1999-03-02,42.06198501586914
|
||
|
|
PFE,1999-03-03,41.60736846923828
|
||
|
|
PFE,1999-03-04,42.02245330810547
|
||
|
|
PFE,1999-03-05,43.18864440917969
|
||
|
|
PFE,1999-03-08,44.137413024902344
|
||
|
|
PFE,1999-03-09,43.84092330932617
|
||
|
|
PFE,1999-03-10,44.15718078613281
|
||
|
|
PFE,1999-03-11,44.47343444824219
|
||
|
|
PFE,1999-03-12,44.394371032714844
|
||
|
|
PFE,1999-03-15,44.53273010253906
|
||
|
|
PFE,1999-03-16,44.908287048339844
|
||
|
|
PFE,1999-03-17,44.35483932495117
|
||
|
|
PFE,1999-03-18,45.22454071044922
|
||
|
|
PFE,1999-03-19,44.51296615600586
|
||
|
|
PFE,1999-03-22,45.24430847167969
|
||
|
|
PFE,1999-03-23,44.03858184814453
|
||
|
|
PFE,1999-03-24,43.682796478271484
|
||
|
|
PFE,1999-03-25,43.56420135498047
|
||
|
|
PFE,1999-03-26,42.694496154785156
|
||
|
|
PFE,1999-03-29,44.5920295715332
|
||
|
|
PFE,1999-03-30,44.96758270263672
|
||
|
|
PFE,1999-03-31,43.880455017089844
|
||
|
|
PFE,1999-04-01,44.137413024902344
|
||
|
|
PFE,1999-04-05,45.02688217163086
|
||
|
|
PFE,1999-04-06,44.3350715637207
|
||
|
|
PFE,1999-04-07,44.117645263671875
|
||
|
|
PFE,1999-04-08,45.04664611816406
|
||
|
|
PFE,1999-04-09,46.173309326171875
|
||
|
|
PFE,1999-04-12,47.47786331176758
|
||
|
|
PFE,1999-04-13,47.22090530395508
|
||
|
|
PFE,1999-04-14,45.73845672607422
|
||
|
|
PFE,1999-04-15,41.11322021484375
|
||
|
|
PFE,1999-04-16,40.18421936035156
|
||
|
|
PFE,1999-04-19,37.29838562011719
|
||
|
|
PFE,1999-04-20,37.55534362792969
|
||
|
|
PFE,1999-04-21,39.018028259277344
|
||
|
|
PFE,1999-04-22,40.57953643798828
|
||
|
|
PFE,1999-04-23,40.164451599121094
|
||
|
|
PFE,1999-04-26,39.13662338256836
|
||
|
|
PFE,1999-04-27,38.306453704833984
|
||
|
|
PFE,1999-04-28,37.318153381347656
|
||
|
|
PFE,1999-04-29,36.66587448120117
|
||
|
|
PFE,1999-04-30,36.38915252685547
|
||
|
|
PFE,1999-05-03,36.824005126953125
|
||
|
|
PFE,1999-05-04,36.112430572509766
|
||
|
|
PFE,1999-05-05,37.41698455810547
|
||
|
|
PFE,1999-05-06,36.68564224243164
|
||
|
|
PFE,1999-05-07,36.98213195800781
|
||
|
|
PFE,1999-05-10,36.15196228027344
|
||
|
|
PFE,1999-05-11,36.21125793457031
|
||
|
|
PFE,1999-05-12,36.6065788269043
|
||
|
|
PFE,1999-05-13,37.258853912353516
|
||
|
|
PFE,1999-05-14,35.796173095703125
|
||
|
|
PFE,1999-05-17,36.250789642333984
|
||
|
|
PFE,1999-05-18,35.91476821899414
|
||
|
|
PFE,1999-05-19,35.71710968017578
|
||
|
|
PFE,1999-05-20,35.65781021118164
|
||
|
|
PFE,1999-05-21,34.86717224121094
|
||
|
|
PFE,1999-05-24,33.602149963378906
|
||
|
|
PFE,1999-05-25,32.2975959777832
|
||
|
|
PFE,1999-05-26,31.941808700561523
|
||
|
|
PFE,1999-05-27,32.851043701171875
|
||
|
|
PFE,1999-05-28,33.83934020996094
|
||
|
|
PFE,1999-06-01,33.64168167114258
|
||
|
|
PFE,1999-06-02,33.602149963378906
|
||
|
|
PFE,1999-06-03,34.313724517822266
|
||
|
|
PFE,1999-06-04,36.40891647338867
|
||
|
|
PFE,1999-06-07,35.10436248779297
|
||
|
|
PFE,1999-06-08,35.10436248779297
|
||
|
|
PFE,1999-06-09,33.18706512451172
|
||
|
|
PFE,1999-06-10,31.487192153930664
|
||
|
|
PFE,1999-06-11,30.834915161132812
|
||
|
|
PFE,1999-06-14,30.08380889892578
|
||
|
|
PFE,1999-06-15,30.85468101501465
|
||
|
|
PFE,1999-06-16,31.34882926940918
|
||
|
|
PFE,1999-06-17,31.763914108276367
|
||
|
|
PFE,1999-06-18,31.487192153930664
|
||
|
|
PFE,1999-06-21,30.834915161132812
|
||
|
|
PFE,1999-06-22,31.09187126159668
|
||
|
|
PFE,1999-06-23,31.210468292236328
|
||
|
|
PFE,1999-06-24,32.06040573120117
|
||
|
|
PFE,1999-06-25,32.080169677734375
|
||
|
|
PFE,1999-06-28,31.96157455444336
|
||
|
|
PFE,1999-06-29,33.16729736328125
|
||
|
|
PFE,1999-06-30,34.47185134887695
|
||
|
|
PFE,1999-07-01,35.46015167236328
|
||
|
|
PFE,1999-07-02,36.64611053466797
|
||
|
|
PFE,1999-07-06,35.993831634521484
|
||
|
|
PFE,1999-07-07,35.815940856933594
|
||
|
|
PFE,1999-07-08,35.282257080078125
|
||
|
|
PFE,1999-07-09,35.10436248779297
|
||
|
|
PFE,1999-07-12,35.46015167236328
|
||
|
|
PFE,1999-07-13,35.341556549072266
|
||
|
|
PFE,1999-07-14,35.16366195678711
|
||
|
|
PFE,1999-07-15,35.75664138793945
|
||
|
|
PFE,1999-07-16,35.87523651123047
|
||
|
|
PFE,1999-07-19,35.22296142578125
|
||
|
|
PFE,1999-07-20,33.91840744018555
|
||
|
|
PFE,1999-07-21,33.91840744018555
|
||
|
|
PFE,1999-07-22,33.38472366333008
|
||
|
|
PFE,1999-07-23,32.96963882446289
|
||
|
|
PFE,1999-07-26,33.50332260131836
|
||
|
|
PFE,1999-07-27,33.3254280090332
|
||
|
|
PFE,1999-07-28,33.44402313232422
|
||
|
|
PFE,1999-07-29,32.25806427001953
|
||
|
|
PFE,1999-07-30,32.139469146728516
|
||
|
|
PFE,1999-08-02,32.791744232177734
|
||
|
|
PFE,1999-08-03,32.37665939331055
|
||
|
|
PFE,1999-08-04,31.60578727722168
|
||
|
|
PFE,1999-08-05,31.842979431152344
|
||
|
|
PFE,1999-08-06,31.072105407714844
|
||
|
|
PFE,1999-08-09,31.842979431152344
|
||
|
|
PFE,1999-08-10,31.131404876708984
|
||
|
|
PFE,1999-08-11,31.309297561645508
|
||
|
|
PFE,1999-08-12,32.25806427001953
|
||
|
|
PFE,1999-08-13,32.73244857788086
|
||
|
|
PFE,1999-08-16,33.088233947753906
|
||
|
|
PFE,1999-08-17,33.74051284790039
|
||
|
|
PFE,1999-08-18,32.96963882446289
|
||
|
|
PFE,1999-08-19,33.44402313232422
|
||
|
|
PFE,1999-08-20,35.045066833496094
|
||
|
|
PFE,1999-08-23,36.64611053466797
|
||
|
|
PFE,1999-08-24,37.061195373535156
|
||
|
|
PFE,1999-08-25,38.306453704833984
|
||
|
|
PFE,1999-08-26,37.535579681396484
|
||
|
|
PFE,1999-08-27,36.64611053466797
|
||
|
|
PFE,1999-08-30,36.88330078125
|
||
|
|
PFE,1999-08-31,35.815940856933594
|
||
|
|
PFE,1999-09-01,36.64611053466797
|
||
|
|
PFE,1999-09-02,36.053131103515625
|
||
|
|
PFE,1999-09-03,37.23908996582031
|
||
|
|
PFE,1999-09-07,36.88330078125
|
||
|
|
PFE,1999-09-08,36.58681106567383
|
||
|
|
PFE,1999-09-09,36.23102569580078
|
||
|
|
PFE,1999-09-10,35.341556549072266
|
||
|
|
PFE,1999-09-13,35.341556549072266
|
||
|
|
PFE,1999-09-14,34.570682525634766
|
||
|
|
PFE,1999-09-15,34.15559768676758
|
||
|
|
PFE,1999-09-16,34.39278793334961
|
||
|
|
PFE,1999-09-17,34.570682525634766
|
||
|
|
PFE,1999-09-20,34.68927764892578
|
||
|
|
PFE,1999-09-21,34.21489715576172
|
||
|
|
PFE,1999-09-22,34.98576736450195
|
||
|
|
PFE,1999-09-23,33.799808502197266
|
||
|
|
PFE,1999-09-24,32.96963882446289
|
||
|
|
PFE,1999-09-27,33.26612854003906
|
||
|
|
PFE,1999-09-28,33.088233947753906
|
||
|
|
PFE,1999-09-29,32.37665939331055
|
||
|
|
PFE,1999-09-30,34.03700256347656
|
||
|
|
PFE,1999-10-01,35.40085220336914
|
||
|
|
PFE,1999-10-04,35.69734191894531
|
||
|
|
PFE,1999-10-05,35.5787467956543
|
||
|
|
PFE,1999-10-06,37.00189971923828
|
||
|
|
PFE,1999-10-07,36.64611053466797
|
||
|
|
PFE,1999-10-08,37.476280212402344
|
||
|
|
PFE,1999-10-11,37.772769927978516
|
||
|
|
PFE,1999-10-12,37.35768508911133
|
||
|
|
PFE,1999-10-13,36.053131103515625
|
||
|
|
PFE,1999-10-14,35.75664138793945
|
||
|
|
PFE,1999-10-15,34.98576736450195
|
||
|
|
PFE,1999-10-18,35.63804626464844
|
||
|
|
PFE,1999-10-19,37.89136505126953
|
||
|
|
PFE,1999-10-20,39.37381362915039
|
||
|
|
PFE,1999-10-21,39.61100769042969
|
||
|
|
PFE,1999-10-22,39.492408752441406
|
||
|
|
PFE,1999-10-25,37.95066452026367
|
||
|
|
PFE,1999-10-26,35.10436248779297
|
||
|
|
PFE,1999-10-27,36.52751541137695
|
||
|
|
PFE,1999-10-28,37.713470458984375
|
||
|
|
PFE,1999-10-29,37.6541748046875
|
||
|
|
PFE,1999-11-01,36.52751541137695
|
||
|
|
PFE,1999-11-02,36.17172622680664
|
||
|
|
PFE,1999-11-03,36.58681106567383
|
||
|
|
PFE,1999-11-04,35.341556549072266
|
||
|
|
PFE,1999-11-05,32.96963882446289
|
||
|
|
PFE,1999-11-08,32.96963882446289
|
||
|
|
PFE,1999-11-09,33.20683288574219
|
||
|
|
PFE,1999-11-10,33.20683288574219
|
||
|
|
PFE,1999-11-11,33.562618255615234
|
||
|
|
PFE,1999-11-12,33.3254280090332
|
||
|
|
PFE,1999-11-15,33.20683288574219
|
||
|
|
PFE,1999-11-16,32.139469146728516
|
||
|
|
PFE,1999-11-17,32.080169677734375
|
||
|
|
PFE,1999-11-18,31.96157455444336
|
||
|
|
PFE,1999-11-19,32.0208740234375
|
||
|
|
PFE,1999-11-22,33.20683288574219
|
||
|
|
PFE,1999-11-23,34.39278793334961
|
||
|
|
PFE,1999-11-24,34.51138687133789
|
||
|
|
PFE,1999-11-26,34.15559768676758
|
||
|
|
PFE,1999-11-29,35.51945114135742
|
||
|
|
PFE,1999-11-30,34.74857711791992
|
||
|
|
PFE,1999-12-01,34.066650390625
|
||
|
|
PFE,1999-12-02,34.1704216003418
|
||
|
|
PFE,1999-12-03,33.91840744018555
|
||
|
|
PFE,1999-12-06,33.26612854003906
|
||
|
|
PFE,1999-12-07,32.080169677734375
|
||
|
|
PFE,1999-12-08,32.25806427001953
|
||
|
|
PFE,1999-12-09,32.0208740234375
|
||
|
|
PFE,1999-12-10,32.139469146728516
|
||
|
|
PFE,1999-12-13,31.427894592285156
|
||
|
|
PFE,1999-12-14,31.665084838867188
|
||
|
|
PFE,1999-12-15,32.49525451660156
|
||
|
|
PFE,1999-12-16,32.25806427001953
|
||
|
|
PFE,1999-12-17,31.546489715576172
|
||
|
|
PFE,1999-12-20,31.23517608642578
|
||
|
|
PFE,1999-12-21,30.953510284423828
|
||
|
|
PFE,1999-12-22,32.0208740234375
|
||
|
|
PFE,1999-12-23,32.37665939331055
|
||
|
|
PFE,1999-12-27,32.73244857788086
|
||
|
|
PFE,1999-12-28,31.90227699279785
|
||
|
|
PFE,1999-12-29,31.190702438354492
|
||
|
|
PFE,1999-12-30,31.012807846069336
|
||
|
|
PFE,1999-12-31,30.775617599487305
|
||
|
|
PFE,2000-01-03,30.24193572998047
|
||
|
|
PFE,2000-01-04,29.11527442932129
|
||
|
|
PFE,2000-01-05,29.589658737182617
|
||
|
|
PFE,2000-01-06,30.657020568847656
|
||
|
|
PFE,2000-01-07,32.73244857788086
|
||
|
|
PFE,2000-01-10,32.67314910888672
|
||
|
|
PFE,2000-01-11,32.25806427001953
|
||
|
|
PFE,2000-01-12,33.3254280090332
|
||
|
|
PFE,2000-01-13,35.10436248779297
|
||
|
|
PFE,2000-01-14,35.10436248779297
|
||
|
|
PFE,2000-01-18,34.629981994628906
|
||
|
|
PFE,2000-01-19,35.10436248779297
|
||
|
|
PFE,2000-01-20,34.52621078491211
|
||
|
|
PFE,2000-01-21,33.26612854003906
|
||
|
|
PFE,2000-01-24,32.613853454589844
|
||
|
|
PFE,2000-01-25,33.088233947753906
|
||
|
|
PFE,2000-01-26,33.088233947753906
|
||
|
|
PFE,2000-01-27,32.73244857788086
|
||
|
|
PFE,2000-01-28,33.38472366333008
|
||
|
|
PFE,2000-01-31,34.333492279052734
|
||
|
|
PFE,2000-02-01,35.10436248779297
|
||
|
|
PFE,2000-02-02,34.15559768676758
|
||
|
|
PFE,2000-02-03,33.799808502197266
|
||
|
|
PFE,2000-02-04,33.91840744018555
|
||
|
|
PFE,2000-02-07,35.10436248779297
|
||
|
|
PFE,2000-02-08,35.87523651123047
|
||
|
|
PFE,2000-02-09,34.274192810058594
|
||
|
|
PFE,2000-02-10,33.20683288574219
|
||
|
|
PFE,2000-02-11,33.20683288574219
|
||
|
|
PFE,2000-02-14,33.20683288574219
|
||
|
|
PFE,2000-02-15,33.74051284790039
|
||
|
|
PFE,2000-02-16,32.0208740234375
|
||
|
|
PFE,2000-02-17,32.25806427001953
|
||
|
|
PFE,2000-02-18,32.25806427001953
|
||
|
|
PFE,2000-02-22,31.783681869506836
|
||
|
|
PFE,2000-02-23,32.25806427001953
|
||
|
|
PFE,2000-02-24,31.368595123291016
|
||
|
|
PFE,2000-02-25,30.716318130493164
|
||
|
|
PFE,2000-02-28,30.53842544555664
|
||
|
|
PFE,2000-02-29,30.479127883911133
|
||
|
|
PFE,2000-03-01,30.24193572998047
|
||
|
|
PFE,2000-03-02,30.360530853271484
|
||
|
|
PFE,2000-03-03,30.953510284423828
|
||
|
|
PFE,2000-03-06,30.064041137695312
|
||
|
|
PFE,2000-03-07,28.462997436523438
|
||
|
|
PFE,2000-03-08,30.775617599487305
|
||
|
|
PFE,2000-03-09,32.613853454589844
|
||
|
|
PFE,2000-03-10,33.20683288574219
|
||
|
|
PFE,2000-03-13,32.5545539855957
|
||
|
|
PFE,2000-03-14,31.546489715576172
|
||
|
|
PFE,2000-03-15,33.44402313232422
|
||
|
|
PFE,2000-03-16,34.629981994628906
|
||
|
|
PFE,2000-03-17,33.97770309448242
|
||
|
|
PFE,2000-03-20,33.20683288574219
|
||
|
|
PFE,2000-03-21,34.80787658691406
|
||
|
|
PFE,2000-03-22,33.799808502197266
|
||
|
|
PFE,2000-03-23,33.44402313232422
|
||
|
|
PFE,2000-03-24,33.088233947753906
|
||
|
|
PFE,2000-03-27,32.96963882446289
|
||
|
|
PFE,2000-03-28,33.26612854003906
|
||
|
|
PFE,2000-03-29,34.51138687133789
|
||
|
|
PFE,2000-03-30,34.629981994628906
|
||
|
|
PFE,2000-03-31,34.68927764892578
|
||
|
|
PFE,2000-04-03,36.053131103515625
|
||
|
|
PFE,2000-04-04,37.713470458984375
|
||
|
|
PFE,2000-04-05,36.64611053466797
|
||
|
|
PFE,2000-04-06,36.40891647338867
|
||
|
|
PFE,2000-04-07,36.824005126953125
|
||
|
|
PFE,2000-04-10,37.772769927978516
|
||
|
|
PFE,2000-04-11,37.772769927978516
|
||
|
|
PFE,2000-04-12,38.306453704833984
|
||
|
|
PFE,2000-04-13,37.59487533569336
|
||
|
|
PFE,2000-04-14,35.993831634521484
|
||
|
|
PFE,2000-04-17,36.053131103515625
|
||
|
|
PFE,2000-04-18,37.535579681396484
|
||
|
|
PFE,2000-04-19,39.195919036865234
|
||
|
|
PFE,2000-04-20,39.37381362915039
|
||
|
|
PFE,2000-04-24,41.27134704589844
|
||
|
|
PFE,2000-04-25,41.2120475769043
|
||
|
|
PFE,2000-04-26,41.27134704589844
|
||
|
|
PFE,2000-04-27,40.55977249145508
|
||
|
|
PFE,2000-04-28,39.966793060302734
|
||
|
|
PFE,2000-05-01,39.67030334472656
|
||
|
|
PFE,2000-05-02,40.737667083740234
|
||
|
|
PFE,2000-05-03,40.50047302246094
|
||
|
|
PFE,2000-05-04,40.79696273803711
|
||
|
|
PFE,2000-05-05,42.33871078491211
|
||
|
|
PFE,2000-05-08,43.76185989379883
|
||
|
|
PFE,2000-05-09,42.33871078491211
|
||
|
|
PFE,2000-05-10,41.16757583618164
|
||
|
|
PFE,2000-05-11,40.51530075073242
|
||
|
|
PFE,2000-05-12,40.88591003417969
|
||
|
|
PFE,2000-05-15,41.745731353759766
|
||
|
|
PFE,2000-05-16,42.220115661621094
|
||
|
|
PFE,2000-05-17,42.694496154785156
|
||
|
|
PFE,2000-05-18,42.87239074707031
|
||
|
|
PFE,2000-05-19,41.923622131347656
|
||
|
|
PFE,2000-05-22,41.686431884765625
|
||
|
|
PFE,2000-05-23,41.923622131347656
|
||
|
|
PFE,2000-05-24,41.9829216003418
|
||
|
|
PFE,2000-05-25,43.31712341308594
|
||
|
|
PFE,2000-05-26,42.81309127807617
|
||
|
|
PFE,2000-05-30,41.923622131347656
|
||
|
|
PFE,2000-05-31,42.220115661621094
|
||
|
|
PFE,2000-06-01,42.694496154785156
|
||
|
|
PFE,2000-06-02,41.33064651489258
|
||
|
|
PFE,2000-06-05,40.55977249145508
|
||
|
|
PFE,2000-06-06,41.2120475769043
|
||
|
|
PFE,2000-06-07,41.27134704589844
|
||
|
|
PFE,2000-06-08,41.9829216003418
|
||
|
|
PFE,2000-06-09,43.64326477050781
|
||
|
|
PFE,2000-06-12,42.10151672363281
|
||
|
|
PFE,2000-06-13,43.495018005371094
|
||
|
|
PFE,2000-06-14,44.20659255981445
|
||
|
|
PFE,2000-06-15,44.5920295715332
|
||
|
|
PFE,2000-06-16,45.48149871826172
|
||
|
|
PFE,2000-06-19,44.35483932495117
|
||
|
|
PFE,2000-06-20,43.880455017089844
|
||
|
|
PFE,2000-06-21,44.47343444824219
|
||
|
|
PFE,2000-06-22,43.406070709228516
|
||
|
|
PFE,2000-06-23,43.5246696472168
|
||
|
|
PFE,2000-06-26,43.880455017089844
|
||
|
|
PFE,2000-06-27,44.5920295715332
|
||
|
|
PFE,2000-06-28,44.102821350097656
|
||
|
|
PFE,2000-06-29,43.865631103515625
|
||
|
|
PFE,2000-06-30,45.54079818725586
|
||
|
|
PFE,2000-07-03,45.24430847167969
|
||
|
|
PFE,2000-07-05,45.00711441040039
|
||
|
|
PFE,2000-07-06,44.176944732666016
|
||
|
|
PFE,2000-07-07,43.465370178222656
|
||
|
|
PFE,2000-07-10,45.3629035949707
|
||
|
|
PFE,2000-07-11,46.48956298828125
|
||
|
|
PFE,2000-07-12,45.511146545410156
|
||
|
|
PFE,2000-07-13,43.76185989379883
|
||
|
|
PFE,2000-07-14,42.7537956237793
|
||
|
|
PFE,2000-07-17,43.74703598022461
|
||
|
|
PFE,2000-07-18,42.57590103149414
|
||
|
|
PFE,2000-07-19,44.058349609375
|
||
|
|
PFE,2000-07-20,42.694496154785156
|
||
|
|
PFE,2000-07-21,43.5246696472168
|
||
|
|
PFE,2000-07-24,45.12571334838867
|
||
|
|
PFE,2000-07-25,41.745731353759766
|
||
|
|
PFE,2000-07-26,41.27134704589844
|
||
|
|
PFE,2000-07-27,42.32388687133789
|
||
|
|
PFE,2000-07-28,41.62713623046875
|
||
|
|
PFE,2000-07-31,41.15275192260742
|
||
|
|
PFE,2000-08-01,43.406070709228516
|
||
|
|
PFE,2000-08-02,43.76185989379883
|
||
|
|
PFE,2000-08-03,42.457305908203125
|
||
|
|
PFE,2000-08-04,43.168880462646484
|
||
|
|
PFE,2000-08-07,42.62037658691406
|
||
|
|
PFE,2000-08-08,42.62037658691406
|
||
|
|
PFE,2000-08-09,40.55977249145508
|
||
|
|
PFE,2000-08-10,39.84819793701172
|
||
|
|
PFE,2000-08-11,40.678367614746094
|
||
|
|
PFE,2000-08-14,40.53012466430664
|
||
|
|
PFE,2000-08-15,39.84819793701172
|
||
|
|
PFE,2000-08-16,41.2120475769043
|
||
|
|
PFE,2000-08-17,41.745731353759766
|
||
|
|
PFE,2000-08-18,40.55977249145508
|
||
|
|
PFE,2000-08-21,41.50853729248047
|
||
|
|
PFE,2000-08-22,40.32258224487305
|
||
|
|
PFE,2000-08-23,40.82661437988281
|
||
|
|
PFE,2000-08-24,40.88591003417969
|
||
|
|
PFE,2000-08-25,41.56783676147461
|
||
|
|
PFE,2000-08-28,40.648719787597656
|
||
|
|
PFE,2000-08-29,40.38187789916992
|
||
|
|
PFE,2000-08-30,39.84819793701172
|
||
|
|
PFE,2000-08-31,40.93038558959961
|
||
|
|
PFE,2000-09-01,40.94520950317383
|
||
|
|
PFE,2000-09-05,38.72153854370117
|
||
|
|
PFE,2000-09-06,37.832069396972656
|
||
|
|
PFE,2000-09-07,38.247154235839844
|
||
|
|
PFE,2000-09-08,38.425048828125
|
||
|
|
PFE,2000-09-11,38.89942932128906
|
||
|
|
PFE,2000-09-12,38.1878547668457
|
||
|
|
PFE,2000-09-13,38.9587287902832
|
||
|
|
PFE,2000-09-14,39.255218505859375
|
||
|
|
PFE,2000-09-15,39.13662338256836
|
||
|
|
PFE,2000-09-18,39.78889846801758
|
||
|
|
PFE,2000-09-19,38.91425323486328
|
||
|
|
PFE,2000-09-20,38.82530975341797
|
||
|
|
PFE,2000-09-21,40.32258224487305
|
||
|
|
PFE,2000-09-22,42.04222106933594
|
||
|
|
PFE,2000-09-25,41.86432647705078
|
||
|
|
PFE,2000-09-26,41.27134704589844
|
||
|
|
PFE,2000-09-27,41.034156799316406
|
||
|
|
PFE,2000-09-28,41.449241638183594
|
||
|
|
PFE,2000-09-29,42.62037658691406
|
||
|
|
PFE,2000-10-02,41.9829216003418
|
||
|
|
PFE,2000-10-03,41.9829216003418
|
||
|
|
PFE,2000-10-04,40.55977249145508
|
||
|
|
PFE,2000-10-05,42.457305908203125
|
||
|
|
PFE,2000-10-06,42.33871078491211
|
||
|
|
PFE,2000-10-09,40.91556167602539
|
||
|
|
PFE,2000-10-10,42.220115661621094
|
||
|
|
PFE,2000-10-11,41.86432647705078
|
||
|
|
PFE,2000-10-12,42.33871078491211
|
||
|
|
PFE,2000-10-13,40.44117736816406
|
||
|
|
PFE,2000-10-16,41.449241638183594
|
||
|
|
PFE,2000-10-17,42.63520050048828
|
||
|
|
PFE,2000-10-18,41.50853729248047
|
||
|
|
PFE,2000-10-19,40.79696273803711
|
||
|
|
PFE,2000-10-20,41.15275192260742
|
||
|
|
PFE,2000-10-23,43.05028533935547
|
||
|
|
PFE,2000-10-24,40.79696273803711
|
||
|
|
PFE,2000-10-25,42.63520050048828
|
||
|
|
PFE,2000-10-26,43.05028533935547
|
||
|
|
PFE,2000-10-27,41.86432647705078
|
||
|
|
PFE,2000-10-30,41.62713623046875
|
||
|
|
PFE,2000-10-31,40.974857330322266
|
||
|
|
PFE,2000-11-01,41.27134704589844
|
||
|
|
PFE,2000-11-02,40.974857330322266
|
||
|
|
PFE,2000-11-03,41.38994216918945
|
||
|
|
PFE,2000-11-06,42.220115661621094
|
||
|
|
PFE,2000-11-07,42.5166015625
|
||
|
|
PFE,2000-11-08,43.05028533935547
|
||
|
|
PFE,2000-11-09,42.33871078491211
|
||
|
|
PFE,2000-11-10,41.86432647705078
|
||
|
|
PFE,2000-11-13,40.026092529296875
|
||
|
|
PFE,2000-11-14,40.61906814575195
|
||
|
|
PFE,2000-11-15,40.85626220703125
|
||
|
|
PFE,2000-11-16,41.09345245361328
|
||
|
|
PFE,2000-11-17,40.79696273803711
|
||
|
|
PFE,2000-11-20,40.79696273803711
|
||
|
|
PFE,2000-11-21,41.27134704589844
|
||
|
|
PFE,2000-11-22,40.79696273803711
|
||
|
|
PFE,2000-11-24,40.14468765258789
|
||
|
|
PFE,2000-11-27,42.57590103149414
|
||
|
|
PFE,2000-11-28,42.694496154785156
|
||
|
|
PFE,2000-11-29,43.2874755859375
|
||
|
|
PFE,2000-11-30,42.04222106933594
|
||
|
|
PFE,2000-12-01,41.27134704589844
|
||
|
|
PFE,2000-12-04,41.923622131347656
|
||
|
|
PFE,2000-12-05,42.220115661621094
|
||
|
|
PFE,2000-12-06,41.15275192260742
|
||
|
|
PFE,2000-12-07,41.2120475769043
|
||
|
|
PFE,2000-12-08,41.27134704589844
|
||
|
|
PFE,2000-12-11,41.38994216918945
|
||
|
|
PFE,2000-12-12,41.745731353759766
|
||
|
|
PFE,2000-12-13,43.465370178222656
|
||
|
|
PFE,2000-12-14,43.22817611694336
|
||
|
|
PFE,2000-12-15,43.10958480834961
|
||
|
|
PFE,2000-12-18,44.117645263671875
|
||
|
|
PFE,2000-12-19,45.00711441040039
|
||
|
|
PFE,2000-12-20,43.99905014038086
|
||
|
|
PFE,2000-12-21,40.32258224487305
|
||
|
|
PFE,2000-12-22,42.10151672363281
|
||
|
|
PFE,2000-12-26,42.398006439208984
|
||
|
|
PFE,2000-12-27,42.93169021606445
|
||
|
|
PFE,2000-12-28,43.406070709228516
|
||
|
|
PFE,2000-12-29,43.64326477050781
|
||
|
|
PFE,2001-01-02,43.76185989379883
|
||
|
|
PFE,2001-01-03,41.33064651489258
|
||
|
|
PFE,2001-01-04,39.67030334472656
|
||
|
|
PFE,2001-01-05,40.203983306884766
|
||
|
|
PFE,2001-01-08,39.7296028137207
|
||
|
|
PFE,2001-01-09,41.034156799316406
|
||
|
|
PFE,2001-01-10,40.14468765258789
|
||
|
|
PFE,2001-01-11,38.89942932128906
|
||
|
|
PFE,2001-01-12,39.31451416015625
|
||
|
|
PFE,2001-01-16,39.55170822143555
|
||
|
|
PFE,2001-01-17,38.66223907470703
|
||
|
|
PFE,2001-01-18,39.018028259277344
|
||
|
|
PFE,2001-01-19,39.255218505859375
|
||
|
|
PFE,2001-01-22,39.966793060302734
|
||
|
|
PFE,2001-01-23,40.678367614746094
|
||
|
|
PFE,2001-01-24,40.737667083740234
|
||
|
|
PFE,2001-01-25,42.16081619262695
|
||
|
|
PFE,2001-01-26,42.04222106933594
|
||
|
|
PFE,2001-01-29,41.08159255981445
|
||
|
|
PFE,2001-01-30,42.01138687133789
|
||
|
|
PFE,2001-01-31,42.83681106567383
|
||
|
|
PFE,2001-02-01,42.89373779296875
|
||
|
|
PFE,2001-02-02,42.5996208190918
|
||
|
|
PFE,2001-02-05,43.406070709228516
|
||
|
|
PFE,2001-02-06,43.50094985961914
|
||
|
|
PFE,2001-02-07,42.220115661621094
|
||
|
|
PFE,2001-02-08,42.457305908203125
|
||
|
|
PFE,2001-02-09,42.73244857788086
|
||
|
|
PFE,2001-02-12,43.75711441040039
|
||
|
|
PFE,2001-02-13,42.72296142578125
|
||
|
|
PFE,2001-02-14,42.88425064086914
|
||
|
|
PFE,2001-02-15,41.9829216003418
|
||
|
|
PFE,2001-02-16,42.94117736816406
|
||
|
|
PFE,2001-02-20,42.5711555480957
|
||
|
|
PFE,2001-02-21,42.51423263549805
|
||
|
|
PFE,2001-02-22,42.779884338378906
|
||
|
|
PFE,2001-02-23,42.523719787597656
|
||
|
|
PFE,2001-02-26,42.93169021606445
|
||
|
|
PFE,2001-02-27,42.89373779296875
|
||
|
|
PFE,2001-02-28,42.694496154785156
|
||
|
|
PFE,2001-03-01,41.840606689453125
|
||
|
|
PFE,2001-03-02,41.37571334838867
|
||
|
|
PFE,2001-03-05,41.58443832397461
|
||
|
|
PFE,2001-03-06,40.891841888427734
|
||
|
|
PFE,2001-03-07,39.800758361816406
|
||
|
|
PFE,2001-03-08,39.84819793701172
|
||
|
|
PFE,2001-03-09,40.275142669677734
|
||
|
|
PFE,2001-03-12,38.28273010253906
|
||
|
|
PFE,2001-03-13,37.85578536987305
|
||
|
|
PFE,2001-03-14,37.00189971923828
|
||
|
|
PFE,2001-03-15,36.574951171875
|
||
|
|
PFE,2001-03-16,35.455406188964844
|
||
|
|
PFE,2001-03-19,35.673622131347656
|
||
|
|
PFE,2001-03-20,35.31309127807617
|
||
|
|
PFE,2001-03-21,34.13662338256836
|
||
|
|
PFE,2001-03-22,33.842506408691406
|
||
|
|
PFE,2001-03-23,35.60721206665039
|
||
|
|
PFE,2001-03-26,36.755218505859375
|
||
|
|
PFE,2001-03-27,37.93169021606445
|
||
|
|
PFE,2001-03-28,37.88425064086914
|
||
|
|
PFE,2001-03-29,37.94117736816406
|
||
|
|
PFE,2001-03-30,38.851993560791016
|
||
|
|
PFE,2001-04-02,36.95446014404297
|
||
|
|
PFE,2001-04-03,37.0208740234375
|
||
|
|
PFE,2001-04-04,37.713470458984375
|
||
|
|
PFE,2001-04-05,38.709678649902344
|
||
|
|
PFE,2001-04-06,38.9753303527832
|
||
|
|
PFE,2001-04-09,39.819732666015625
|
||
|
|
PFE,2001-04-10,38.89942932128906
|
||
|
|
PFE,2001-04-11,37.95066452026367
|
||
|
|
PFE,2001-04-12,38.61479949951172
|
||
|
|
PFE,2001-04-16,38.8045539855957
|
||
|
|
PFE,2001-04-17,40.23719024658203
|
||
|
|
PFE,2001-04-18,38.8045539855957
|
||
|
|
PFE,2001-04-19,37.76091003417969
|
||
|
|
PFE,2001-04-20,38.67172622680664
|
||
|
|
PFE,2001-04-23,38.89942932128906
|
||
|
|
PFE,2001-04-24,38.44402313232422
|
||
|
|
PFE,2001-04-25,38.81404113769531
|
||
|
|
PFE,2001-04-26,40.32258224487305
|
||
|
|
PFE,2001-04-27,40.91081619262695
|
||
|
|
PFE,2001-04-30,41.08159255981445
|
||
|
|
PFE,2001-05-01,41.38520050048828
|
||
|
|
PFE,2001-05-02,40.977230072021484
|
||
|
|
PFE,2001-05-03,40.08538818359375
|
||
|
|
PFE,2001-05-04,41.2333984375
|
||
|
|
PFE,2001-05-07,41.52751541137695
|
||
|
|
PFE,2001-05-08,41.755218505859375
|
||
|
|
PFE,2001-05-09,42.17267608642578
|
||
|
|
PFE,2001-05-10,41.49905014038086
|
||
|
|
PFE,2001-05-11,40.79696273803711
|
||
|
|
PFE,2001-05-14,41.09108352661133
|
||
|
|
PFE,2001-05-15,40.76850128173828
|
||
|
|
PFE,2001-05-16,42.33396530151367
|
||
|
|
PFE,2001-05-17,42.466793060302734
|
||
|
|
PFE,2001-05-18,42.552181243896484
|
||
|
|
PFE,2001-05-21,42.466793060302734
|
||
|
|
PFE,2001-05-22,41.7836799621582
|
||
|
|
PFE,2001-05-23,41.31878662109375
|
||
|
|
PFE,2001-05-24,40.72106170654297
|
||
|
|
PFE,2001-05-25,39.715370178222656
|
||
|
|
PFE,2001-05-29,40.83491516113281
|
||
|
|
PFE,2001-05-30,40.986717224121094
|
||
|
|
PFE,2001-05-31,40.69260025024414
|
||
|
|
PFE,2001-06-01,40.61669921875
|
||
|
|
PFE,2001-06-04,41.24288558959961
|
||
|
|
PFE,2001-06-05,40.74952697753906
|
||
|
|
PFE,2001-06-06,40.65464782714844
|
||
|
|
PFE,2001-06-07,41.50853729248047
|
||
|
|
PFE,2001-06-08,41.28083419799805
|
||
|
|
PFE,2001-06-11,40.901329040527344
|
||
|
|
PFE,2001-06-12,40.73054885864258
|
||
|
|
PFE,2001-06-13,40.47438430786133
|
||
|
|
PFE,2001-06-14,41.034156799316406
|
||
|
|
PFE,2001-06-15,40.445919036865234
|
||
|
|
PFE,2001-06-18,41.00569152832031
|
||
|
|
PFE,2001-06-19,41.745731353759766
|
||
|
|
PFE,2001-06-20,42.220115661621094
|
||
|
|
PFE,2001-06-21,42.5711555480957
|
||
|
|
PFE,2001-06-22,40.597721099853516
|
||
|
|
PFE,2001-06-25,39.86717224121094
|
||
|
|
PFE,2001-06-26,40.04743957519531
|
||
|
|
PFE,2001-06-27,39.44022750854492
|
||
|
|
PFE,2001-06-28,39.99051284790039
|
||
|
|
PFE,2001-06-29,37.99810028076172
|
||
|
|
PFE,2001-07-02,38.8045539855957
|
||
|
|
PFE,2001-07-03,38.36812210083008
|
||
|
|
PFE,2001-07-05,37.72296142578125
|
||
|
|
PFE,2001-07-06,37.99810028076172
|
||
|
|
PFE,2001-07-09,39.041744232177734
|
||
|
|
PFE,2001-07-10,38.71916580200195
|
||
|
|
PFE,2001-07-11,36.85958480834961
|
||
|
|
PFE,2001-07-12,35.673622131347656
|
||
|
|
PFE,2001-07-13,36.46110153198242
|
||
|
|
PFE,2001-07-16,35.92979049682617
|
||
|
|
PFE,2001-07-17,36.603416442871094
|
||
|
|
PFE,2001-07-18,38.90891647338867
|
||
|
|
PFE,2001-07-19,39.022769927978516
|
||
|
|
PFE,2001-07-20,39.29791259765625
|
||
|
|
PFE,2001-07-23,38.02656555175781
|
||
|
|
PFE,2001-07-24,37.81783676147461
|
||
|
|
PFE,2001-07-25,38.04553985595703
|
||
|
|
PFE,2001-07-26,37.94117736816406
|
||
|
|
PFE,2001-07-27,37.79886245727539
|
||
|
|
PFE,2001-07-30,38.04553985595703
|
||
|
|
PFE,2001-07-31,39.108158111572266
|
||
|
|
PFE,2001-08-01,39.032257080078125
|
||
|
|
PFE,2001-08-02,38.65275192260742
|
||
|
|
PFE,2001-08-03,38.65275192260742
|
||
|
|
PFE,2001-08-06,38.27324676513672
|
||
|
|
PFE,2001-08-07,38.19734191894531
|
||
|
|
PFE,2001-08-08,38.04553985595703
|
||
|
|
PFE,2001-08-09,38.66223907470703
|
||
|
|
PFE,2001-08-10,38.99430847167969
|
||
|
|
PFE,2001-08-13,38.83301544189453
|
||
|
|
PFE,2001-08-14,38.965843200683594
|
||
|
|
PFE,2001-08-15,39.098670959472656
|
||
|
|
PFE,2001-08-16,39.07969665527344
|
||
|
|
PFE,2001-08-17,39.61100769042969
|
||
|
|
PFE,2001-08-20,39.28842544555664
|
||
|
|
PFE,2001-08-21,38.55787658691406
|
||
|
|
PFE,2001-08-22,38.5958251953125
|
||
|
|
PFE,2001-08-23,38.5958251953125
|
||
|
|
PFE,2001-08-24,39.2125244140625
|
||
|
|
PFE,2001-08-27,38.851993560791016
|
||
|
|
PFE,2001-08-28,38.092979431152344
|
||
|
|
PFE,2001-08-29,37.5711555480957
|
||
|
|
PFE,2001-08-30,36.33776092529297
|
||
|
|
PFE,2001-08-31,36.34724807739258
|
||
|
|
PFE,2001-09-04,36.6129035949707
|
||
|
|
PFE,2001-09-05,37.32447814941406
|
||
|
|
PFE,2001-09-06,36.48007583618164
|
||
|
|
PFE,2001-09-07,35.10436248779297
|
||
|
|
PFE,2001-09-10,36.214420318603516
|
||
|
|
PFE,2001-09-17,36.18595886230469
|
||
|
|
PFE,2001-09-18,35.86337661743164
|
||
|
|
PFE,2001-09-19,35.12334060668945
|
||
|
|
PFE,2001-09-20,34.667930603027344
|
||
|
|
PFE,2001-09-21,33.965843200683594
|
||
|
|
PFE,2001-09-24,34.184059143066406
|
||
|
|
PFE,2001-09-25,35.08538818359375
|
||
|
|
PFE,2001-09-26,36.574951171875
|
||
|
|
PFE,2001-09-27,37.713470458984375
|
||
|
|
PFE,2001-09-28,38.04553985595703
|
||
|
|
PFE,2001-10-01,38.99430847167969
|
||
|
|
PFE,2001-10-02,39.37381362915039
|
||
|
|
PFE,2001-10-03,39.13662338256836
|
||
|
|
PFE,2001-10-04,38.91840744018555
|
||
|
|
PFE,2001-10-05,39.648956298828125
|
||
|
|
PFE,2001-10-08,38.89942932128906
|
||
|
|
PFE,2001-10-09,38.65275192260742
|
||
|
|
PFE,2001-10-10,39.61100769042969
|
||
|
|
PFE,2001-10-11,38.19734191894531
|
||
|
|
PFE,2001-10-12,38.7666015625
|
||
|
|
PFE,2001-10-15,39.25047302246094
|
||
|
|
PFE,2001-10-16,38.99430847167969
|
||
|
|
PFE,2001-10-17,39.51612854003906
|
||
|
|
PFE,2001-10-18,39.715370178222656
|
||
|
|
PFE,2001-10-19,40.16128921508789
|
||
|
|
PFE,2001-10-22,40.79696273803711
|
||
|
|
PFE,2001-10-23,40.46489715576172
|
||
|
|
PFE,2001-10-24,40.75901412963867
|
||
|
|
PFE,2001-10-25,40.806453704833984
|
||
|
|
PFE,2001-10-26,40.512332916259766
|
||
|
|
PFE,2001-10-29,40.38899230957031
|
||
|
|
PFE,2001-10-30,40.275142669677734
|
||
|
|
PFE,2001-10-31,39.75332260131836
|
||
|
|
PFE,2001-11-01,40.55028533935547
|
||
|
|
PFE,2001-11-02,40.0379524230957
|
||
|
|
PFE,2001-11-05,39.810245513916016
|
||
|
|
PFE,2001-11-06,40.14231491088867
|
||
|
|
PFE,2001-11-07,39.98102569580078
|
||
|
|
PFE,2001-11-08,40.13282775878906
|
||
|
|
PFE,2001-11-09,39.97153854370117
|
||
|
|
PFE,2001-11-12,39.90512466430664
|
||
|
|
PFE,2001-11-13,40.39848327636719
|
||
|
|
PFE,2001-11-14,40.2087287902832
|
||
|
|
PFE,2001-11-15,40.46489715576172
|
||
|
|
PFE,2001-11-16,40.54079818725586
|
||
|
|
PFE,2001-11-19,40.967742919921875
|
||
|
|
PFE,2001-11-20,40.967742919921875
|
||
|
|
PFE,2001-11-21,41.39468765258789
|
||
|
|
PFE,2001-11-23,41.41366195678711
|
||
|
|
PFE,2001-11-26,41.65085220336914
|
||
|
|
PFE,2001-11-27,41.3662223815918
|
||
|
|
PFE,2001-11-28,40.958255767822266
|
||
|
|
PFE,2001-11-29,41.25237274169922
|
||
|
|
PFE,2001-11-30,41.09108352661133
|
||
|
|
PFE,2001-12-03,41.45161437988281
|
||
|
|
PFE,2001-12-04,41.214420318603516
|
||
|
|
PFE,2001-12-05,41.299808502197266
|
||
|
|
PFE,2001-12-06,41.11005783081055
|
||
|
|
PFE,2001-12-07,40.891841888427734
|
||
|
|
PFE,2001-12-10,39.22201156616211
|
||
|
|
PFE,2001-12-11,38.28273010253906
|
||
|
|
PFE,2001-12-12,38.178367614746094
|
||
|
|
PFE,2001-12-13,37.476280212402344
|
||
|
|
PFE,2001-12-14,37.41935348510742
|
||
|
|
PFE,2001-12-17,38.263755798339844
|
||
|
|
PFE,2001-12-18,38.55787658691406
|
||
|
|
PFE,2001-12-19,38.99430847167969
|
||
|
|
PFE,2001-12-20,39.27893829345703
|
||
|
|
PFE,2001-12-21,38.89942932128906
|
||
|
|
PFE,2001-12-24,38.68121337890625
|
||
|
|
PFE,2001-12-26,38.53889846801758
|
||
|
|
PFE,2001-12-27,38.28273010253906
|
||
|
|
PFE,2001-12-28,38.330169677734375
|
||
|
|
PFE,2001-12-31,37.808349609375
|
||
|
|
PFE,2002-01-02,37.85578536987305
|
||
|
|
PFE,2002-01-03,37.66603469848633
|
||
|
|
PFE,2002-01-04,37.381404876708984
|
||
|
|
PFE,2002-01-07,37.66603469848633
|
||
|
|
PFE,2002-01-08,37.561668395996094
|
||
|
|
PFE,2002-01-09,37.99810028076172
|
||
|
|
PFE,2002-01-10,38.90891647338867
|
||
|
|
PFE,2002-01-11,38.51992416381836
|
||
|
|
PFE,2002-01-14,38.44402313232422
|
||
|
|
PFE,2002-01-15,38.339656829833984
|
||
|
|
PFE,2002-01-16,38.168880462646484
|
||
|
|
PFE,2002-01-17,38.074005126953125
|
||
|
|
PFE,2002-01-18,38.04553985595703
|
||
|
|
PFE,2002-01-22,38.709678649902344
|
||
|
|
PFE,2002-01-23,39.658443450927734
|
||
|
|
PFE,2002-01-24,39.37381362915039
|
||
|
|
PFE,2002-01-25,39.563568115234375
|
||
|
|
PFE,2002-01-28,39.44022750854492
|
||
|
|
PFE,2002-01-29,38.880455017089844
|
||
|
|
PFE,2002-01-30,39.13662338256836
|
||
|
|
PFE,2002-01-31,39.53510284423828
|
||
|
|
PFE,2002-02-01,39.99051284790039
|
||
|
|
PFE,2002-02-04,39.041744232177734
|
||
|
|
PFE,2002-02-05,39.83871078491211
|
||
|
|
PFE,2002-02-06,39.1745719909668
|
||
|
|
PFE,2002-02-07,38.007591247558594
|
||
|
|
PFE,2002-02-08,38.61479949951172
|
||
|
|
PFE,2002-02-11,38.81404113769531
|
||
|
|
PFE,2002-02-12,39.07020950317383
|
||
|
|
PFE,2002-02-13,38.98482131958008
|
||
|
|
PFE,2002-02-14,38.709678649902344
|
||
|
|
PFE,2002-02-15,39.0037956237793
|
||
|
|
PFE,2002-02-19,38.406070709228516
|
||
|
|
PFE,2002-02-20,38.851993560791016
|
||
|
|
PFE,2002-02-21,38.51992416381836
|
||
|
|
PFE,2002-02-22,39.0037956237793
|
||
|
|
PFE,2002-02-25,38.72865295410156
|
||
|
|
PFE,2002-02-26,38.91840744018555
|
||
|
|
PFE,2002-02-27,39.13662338256836
|
||
|
|
PFE,2002-02-28,38.861480712890625
|
||
|
|
PFE,2002-03-01,39.50664138793945
|
||
|
|
PFE,2002-03-04,39.743831634521484
|
||
|
|
PFE,2002-03-05,38.51992416381836
|
||
|
|
PFE,2002-03-06,38.46299743652344
|
||
|
|
PFE,2002-03-07,37.93169021606445
|
||
|
|
PFE,2002-03-08,37.96015167236328
|
||
|
|
PFE,2002-03-11,37.99810028076172
|
||
|
|
PFE,2002-03-12,37.808349609375
|
||
|
|
PFE,2002-03-13,37.99810028076172
|
||
|
|
PFE,2002-03-14,37.90322494506836
|
||
|
|
PFE,2002-03-15,39.25047302246094
|
||
|
|
PFE,2002-03-18,38.57685089111328
|
||
|
|
PFE,2002-03-19,38.64326477050781
|
||
|
|
PFE,2002-03-20,38.02656555175781
|
||
|
|
PFE,2002-03-21,38.092979431152344
|
||
|
|
PFE,2002-03-22,38.43453598022461
|
||
|
|
PFE,2002-03-25,38.14041519165039
|
||
|
|
PFE,2002-03-26,37.89373779296875
|
||
|
|
PFE,2002-03-27,37.87476348876953
|
||
|
|
PFE,2002-03-28,37.703983306884766
|
||
|
|
PFE,2002-04-01,38.05502700805664
|
||
|
|
PFE,2002-04-02,37.86527633666992
|
||
|
|
PFE,2002-04-03,37.95066452026367
|
||
|
|
PFE,2002-04-04,37.00189971923828
|
||
|
|
PFE,2002-04-05,36.053131103515625
|
||
|
|
PFE,2002-04-08,36.49905014038086
|
||
|
|
PFE,2002-04-09,36.71726989746094
|
||
|
|
PFE,2002-04-10,37.32447814941406
|
||
|
|
PFE,2002-04-11,36.907020568847656
|
||
|
|
PFE,2002-04-12,37.27703857421875
|
||
|
|
PFE,2002-04-15,37.00189971923828
|
||
|
|
PFE,2002-04-16,37.85578536987305
|
||
|
|
PFE,2002-04-17,35.91081619262695
|
||
|
|
PFE,2002-04-18,36.26185989379883
|
||
|
|
PFE,2002-04-19,35.86337661743164
|
||
|
|
PFE,2002-04-22,35.2087287902832
|
||
|
|
PFE,2002-04-23,34.819732666015625
|
||
|
|
PFE,2002-04-24,34.6204948425293
|
||
|
|
PFE,2002-04-25,35.64516067504883
|
||
|
|
PFE,2002-04-26,34.87665939331055
|
||
|
|
PFE,2002-04-29,34.411766052246094
|
||
|
|
PFE,2002-04-30,34.487667083740234
|
||
|
|
PFE,2002-05-01,35.54079818725586
|
||
|
|
PFE,2002-05-02,35.455406188964844
|
||
|
|
PFE,2002-05-03,34.86717224121094
|
||
|
|
PFE,2002-05-06,34.67741775512695
|
||
|
|
PFE,2002-05-07,33.91840744018555
|
||
|
|
PFE,2002-05-08,35.265655517578125
|
||
|
|
PFE,2002-05-09,34.629981994628906
|
||
|
|
PFE,2002-05-10,34.36432647705078
|
||
|
|
PFE,2002-05-13,35.07590103149414
|
||
|
|
PFE,2002-05-14,35.455406188964844
|
||
|
|
PFE,2002-05-15,34.6204948425293
|
||
|
|
PFE,2002-05-16,33.98482131958008
|
||
|
|
PFE,2002-05-17,35.189754486083984
|
||
|
|
PFE,2002-05-20,34.563568115234375
|
||
|
|
PFE,2002-05-21,34.06072235107422
|
||
|
|
PFE,2002-05-22,34.06072235107422
|
||
|
|
PFE,2002-05-23,34.34535217285156
|
||
|
|
PFE,2002-05-24,33.67172622680664
|
||
|
|
PFE,2002-05-28,33.007591247558594
|
||
|
|
PFE,2002-05-29,33.29222106933594
|
||
|
|
PFE,2002-05-30,32.89373779296875
|
||
|
|
PFE,2002-05-31,32.82732391357422
|
||
|
|
PFE,2002-06-03,31.717267990112305
|
||
|
|
PFE,2002-06-04,32.808349609375
|
||
|
|
PFE,2002-06-05,33.263755798339844
|
||
|
|
PFE,2002-06-06,32.17267608642578
|
||
|
|
PFE,2002-06-07,32.73244857788086
|
||
|
|
PFE,2002-06-10,33.53889846801758
|
||
|
|
PFE,2002-06-11,32.371917724609375
|
||
|
|
PFE,2002-06-12,33.225807189941406
|
||
|
|
PFE,2002-06-13,33.52941131591797
|
||
|
|
PFE,2002-06-14,33.52941131591797
|
||
|
|
PFE,2002-06-17,34.20303726196289
|
||
|
|
PFE,2002-06-18,34.35483932495117
|
||
|
|
PFE,2002-06-19,33.91840744018555
|
||
|
|
PFE,2002-06-20,34.23149871826172
|
||
|
|
PFE,2002-06-21,32.286529541015625
|
||
|
|
PFE,2002-06-24,32.51423263549805
|
||
|
|
PFE,2002-06-25,31.859582901000977
|
||
|
|
PFE,2002-06-26,33.20683288574219
|
||
|
|
PFE,2002-06-27,34.86717224121094
|
||
|
|
PFE,2002-06-28,33.20683288574219
|
||
|
|
PFE,2002-07-01,32.16318893432617
|
||
|
|
PFE,2002-07-02,31.119544982910156
|
||
|
|
PFE,2002-07-03,30.834915161132812
|
||
|
|
PFE,2002-07-05,32.628082275390625
|
||
|
|
PFE,2002-07-08,32.64706039428711
|
||
|
|
PFE,2002-07-09,31.4041748046875
|
||
|
|
PFE,2002-07-10,29.440227508544922
|
||
|
|
PFE,2002-07-11,30.929790496826172
|
||
|
|
PFE,2002-07-12,30.55028533935547
|
||
|
|
PFE,2002-07-15,27.305503845214844
|
||
|
|
PFE,2002-07-16,27.08728790283203
|
||
|
|
PFE,2002-07-17,27.76091194152832
|
||
|
|
PFE,2002-07-18,26.546489715576172
|
||
|
|
PFE,2002-07-19,25.445920944213867
|
||
|
|
PFE,2002-07-22,24.592029571533203
|
||
|
|
PFE,2002-07-23,24.715370178222656
|
||
|
|
PFE,2002-07-24,26.461101531982422
|
||
|
|
PFE,2002-07-25,26.631879806518555
|
||
|
|
PFE,2002-07-26,27.950664520263672
|
||
|
|
PFE,2002-07-29,29.26944923400879
|
||
|
|
PFE,2002-07-30,29.573055267333984
|
||
|
|
PFE,2002-07-31,30.69260025024414
|
||
|
|
PFE,2002-08-01,29.88614845275879
|
||
|
|
PFE,2002-08-02,29.3168888092041
|
||
|
|
PFE,2002-08-05,28.225805282592773
|
||
|
|
PFE,2002-08-06,28.889942169189453
|
||
|
|
PFE,2002-08-07,30.04743766784668
|
||
|
|
PFE,2002-08-08,31.461101531982422
|
||
|
|
PFE,2002-08-09,30.844402313232422
|
||
|
|
PFE,2002-08-12,31.176471710205078
|
||
|
|
PFE,2002-08-13,30.15180206298828
|
||
|
|
PFE,2002-08-14,31.4041748046875
|
||
|
|
PFE,2002-08-15,31.869070053100586
|
||
|
|
PFE,2002-08-16,31.42314910888672
|
||
|
|
PFE,2002-08-19,32.32447814941406
|
||
|
|
PFE,2002-08-20,31.963947296142578
|
||
|
|
PFE,2002-08-21,32.466793060302734
|
||
|
|
PFE,2002-08-22,33.13093185424805
|
||
|
|
PFE,2002-08-23,32.7703971862793
|
||
|
|
PFE,2002-08-26,32.779884338378906
|
||
|
|
PFE,2002-08-27,31.537002563476562
|
||
|
|
PFE,2002-08-28,31.41366195678711
|
||
|
|
PFE,2002-08-29,31.129032135009766
|
||
|
|
PFE,2002-08-30,31.38519859313965
|
||
|
|
PFE,2002-09-03,29.677419662475586
|
||
|
|
PFE,2002-09-04,30.62618637084961
|
||
|
|
PFE,2002-09-05,30.294118881225586
|
||
|
|
PFE,2002-09-06,29.17457389831543
|
||
|
|
PFE,2002-09-09,29.051233291625977
|
||
|
|
PFE,2002-09-10,29.36432647705078
|
||
|
|
PFE,2002-09-11,29.26944923400879
|
||
|
|
PFE,2002-09-12,28.415559768676758
|
||
|
|
PFE,2002-09-13,28.244781494140625
|
||
|
|
PFE,2002-09-16,28.652751922607422
|
||
|
|
PFE,2002-09-17,27.99810218811035
|
||
|
|
PFE,2002-09-18,27.94117546081543
|
||
|
|
PFE,2002-09-19,27.561670303344727
|
||
|
|
PFE,2002-09-20,27.26755142211914
|
||
|
|
PFE,2002-09-23,27.17267608642578
|
||
|
|
PFE,2002-09-24,26.565465927124023
|
||
|
|
PFE,2002-09-25,27.798860549926758
|
||
|
|
PFE,2002-09-26,28.7001895904541
|
||
|
|
PFE,2002-09-27,27.11574935913086
|
||
|
|
PFE,2002-09-30,27.533206939697266
|
||
|
|
PFE,2002-10-01,28.937381744384766
|
||
|
|
PFE,2002-10-02,28.453510284423828
|
||
|
|
PFE,2002-10-03,28.121442794799805
|
||
|
|
PFE,2002-10-04,27.08728790283203
|
||
|
|
PFE,2002-10-07,26.850095748901367
|
||
|
|
PFE,2002-10-08,28.178367614746094
|
||
|
|
PFE,2002-10-09,27.751422882080078
|
||
|
|
PFE,2002-10-10,28.44402313232422
|
||
|
|
PFE,2002-10-11,28.60531234741211
|
||
|
|
PFE,2002-10-14,29.34535026550293
|
||
|
|
PFE,2002-10-15,30.16128921508789
|
||
|
|
PFE,2002-10-16,30.275142669677734
|
||
|
|
PFE,2002-10-17,31.072105407714844
|
||
|
|
PFE,2002-10-18,31.774194717407227
|
||
|
|
PFE,2002-10-21,30.502845764160156
|
||
|
|
PFE,2002-10-22,29.696395874023438
|
||
|
|
PFE,2002-10-23,29.440227508544922
|
||
|
|
PFE,2002-10-24,29.003795623779297
|
||
|
|
PFE,2002-10-25,30.265655517578125
|
||
|
|
PFE,2002-10-28,29.943073272705078
|
||
|
|
PFE,2002-10-29,29.648956298828125
|
||
|
|
PFE,2002-10-30,30.407970428466797
|
||
|
|
PFE,2002-10-31,30.142314910888672
|
||
|
|
PFE,2002-11-01,30.493358612060547
|
||
|
|
PFE,2002-11-04,30.407970428466797
|
||
|
|
PFE,2002-11-05,30.948766708374023
|
||
|
|
PFE,2002-11-06,31.9165096282959
|
||
|
|
PFE,2002-11-07,31.859582901000977
|
||
|
|
PFE,2002-11-08,32.13472366333008
|
||
|
|
PFE,2002-11-11,31.44212532043457
|
||
|
|
PFE,2002-11-12,31.850095748901367
|
||
|
|
PFE,2002-11-13,30.929790496826172
|
||
|
|
PFE,2002-11-14,31.356735229492188
|
||
|
|
PFE,2002-11-15,31.356735229492188
|
||
|
|
PFE,2002-11-18,31.233396530151367
|
||
|
|
PFE,2002-11-19,31.309297561645508
|
||
|
|
PFE,2002-11-20,31.39468765258789
|
||
|
|
PFE,2002-11-21,31.309297561645508
|
||
|
|
PFE,2002-11-22,30.71157455444336
|
||
|
|
PFE,2002-11-25,29.99051284790039
|
||
|
|
PFE,2002-11-26,30.180265426635742
|
||
|
|
PFE,2002-11-27,30.02846336364746
|
||
|
|
PFE,2002-11-29,29.91461181640625
|
||
|
|
PFE,2002-12-02,29.696395874023438
|
||
|
|
PFE,2002-12-03,29.582542419433594
|
||
|
|
PFE,2002-12-04,29.354839324951172
|
||
|
|
PFE,2002-12-05,29.127134323120117
|
||
|
|
PFE,2002-12-06,29.41176414489746
|
||
|
|
PFE,2002-12-09,29.629980087280273
|
||
|
|
PFE,2002-12-10,30.1043643951416
|
||
|
|
PFE,2002-12-11,29.99051284790039
|
||
|
|
PFE,2002-12-12,29.525617599487305
|
||
|
|
PFE,2002-12-13,28.937381744384766
|
||
|
|
PFE,2002-12-16,29.459203720092773
|
||
|
|
PFE,2002-12-17,28.918405532836914
|
||
|
|
PFE,2002-12-18,28.728652954101562
|
||
|
|
PFE,2002-12-19,28.55787467956543
|
||
|
|
PFE,2002-12-20,28.927894592285156
|
||
|
|
PFE,2002-12-23,29.563566207885742
|
||
|
|
PFE,2002-12-24,29.772296905517578
|
||
|
|
PFE,2002-12-26,28.48197364807129
|
||
|
|
PFE,2002-12-27,28.263757705688477
|
||
|
|
PFE,2002-12-30,29.23149871826172
|
||
|
|
PFE,2002-12-31,29.003795623779297
|
||
|
|
PFE,2003-01-02,29.91461181640625
|
||
|
|
PFE,2003-01-03,30.15180206298828
|
||
|
|
PFE,2003-01-06,30.360530853271484
|
||
|
|
PFE,2003-01-07,30.00948715209961
|
||
|
|
PFE,2003-01-08,29.3168888092041
|
||
|
|
PFE,2003-01-09,29.544591903686523
|
||
|
|
PFE,2003-01-10,29.22201156616211
|
||
|
|
PFE,2003-01-13,29.3168888092041
|
||
|
|
PFE,2003-01-14,29.430740356445312
|
||
|
|
PFE,2003-01-15,28.889942169189453
|
||
|
|
PFE,2003-01-16,28.415559768676758
|
||
|
|
PFE,2003-01-17,28.50094985961914
|
||
|
|
PFE,2003-01-21,28.937381744384766
|
||
|
|
PFE,2003-01-22,29.136621475219727
|
||
|
|
PFE,2003-01-23,29.42125129699707
|
||
|
|
PFE,2003-01-24,28.7001895904541
|
||
|
|
PFE,2003-01-27,28.282732009887695
|
||
|
|
PFE,2003-01-28,28.462997436523438
|
||
|
|
PFE,2003-01-29,28.984819412231445
|
||
|
|
PFE,2003-01-30,28.187856674194336
|
||
|
|
PFE,2003-01-31,28.804553985595703
|
||
|
|
PFE,2003-02-03,28.870967864990234
|
||
|
|
PFE,2003-02-04,28.311195373535156
|
||
|
|
PFE,2003-02-05,28.159393310546875
|
||
|
|
PFE,2003-02-06,28.254268646240234
|
||
|
|
PFE,2003-02-07,27.798860549926758
|
||
|
|
PFE,2003-02-10,28.055028915405273
|
||
|
|
PFE,2003-02-11,27.694496154785156
|
||
|
|
PFE,2003-02-12,27.277040481567383
|
||
|
|
PFE,2003-02-13,27.10626220703125
|
||
|
|
PFE,2003-02-14,27.096773147583008
|
||
|
|
PFE,2003-02-18,27.89373779296875
|
||
|
|
PFE,2003-02-19,27.599620819091797
|
||
|
|
PFE,2003-02-20,27.17267608642578
|
||
|
|
PFE,2003-02-21,27.457305908203125
|
||
|
|
PFE,2003-02-24,27.21062660217285
|
||
|
|
PFE,2003-02-25,27.22011375427246
|
||
|
|
PFE,2003-02-26,27.419355392456055
|
||
|
|
PFE,2003-02-27,27.89373779296875
|
||
|
|
PFE,2003-02-28,28.292219161987305
|
||
|
|
PFE,2003-03-03,27.86527442932129
|
||
|
|
PFE,2003-03-04,27.17267608642578
|
||
|
|
PFE,2003-03-05,27.694496154785156
|
||
|
|
PFE,2003-03-06,27.88425064086914
|
||
|
|
PFE,2003-03-07,28.44402313232422
|
||
|
|
PFE,2003-03-10,27.798860549926758
|
||
|
|
PFE,2003-03-11,27.514230728149414
|
||
|
|
PFE,2003-03-12,27.666034698486328
|
||
|
|
PFE,2003-03-13,27.77988624572754
|
||
|
|
PFE,2003-03-14,27.466793060302734
|
||
|
|
PFE,2003-03-17,28.178367614746094
|
||
|
|
PFE,2003-03-18,28.48197364807129
|
||
|
|
PFE,2003-03-19,29.2125244140625
|
||
|
|
PFE,2003-03-20,29.22201156616211
|
||
|
|
PFE,2003-03-21,30.322580337524414
|
||
|
|
PFE,2003-03-24,29.40227699279785
|
||
|
|
PFE,2003-03-25,30.360530853271484
|
||
|
|
PFE,2003-03-26,30.08538818359375
|
||
|
|
PFE,2003-03-27,30.16128921508789
|
||
|
|
PFE,2003-03-28,30.180265426635742
|
||
|
|
PFE,2003-03-31,29.563566207885742
|
||
|
|
PFE,2003-04-01,30.256166458129883
|
||
|
|
PFE,2003-04-02,30.81593894958496
|
||
|
|
PFE,2003-04-03,30.645160675048828
|
||
|
|
PFE,2003-04-04,31.119544982910156
|
||
|
|
PFE,2003-04-07,30.834915161132812
|
||
|
|
PFE,2003-04-08,30.6831111907959
|
||
|
|
PFE,2003-04-09,30.07590103149414
|
||
|
|
PFE,2003-04-10,30.11385154724121
|
||
|
|
PFE,2003-04-11,29.8956356048584
|
||
|
|
PFE,2003-04-14,30.474382400512695
|
||
|
|
PFE,2003-04-15,30.559772491455078
|
||
|
|
PFE,2003-04-16,29.753320693969727
|
||
|
|
PFE,2003-04-17,29.753320693969727
|
||
|
|
PFE,2003-04-21,29.98102569580078
|
||
|
|
PFE,2003-04-22,30.18975257873535
|
||
|
|
PFE,2003-04-23,29.554079055786133
|
||
|
|
PFE,2003-04-24,29.40227699279785
|
||
|
|
PFE,2003-04-25,28.814041137695312
|
||
|
|
PFE,2003-04-28,29.127134323120117
|
||
|
|
PFE,2003-04-29,29.22201156616211
|
||
|
|
PFE,2003-04-30,29.17457389831543
|
||
|
|
PFE,2003-05-01,29.40227699279785
|
||
|
|
PFE,2003-05-02,29.93358612060547
|
||
|
|
PFE,2003-05-05,30.275142669677734
|
||
|
|
PFE,2003-05-06,30.398481369018555
|
||
|
|
PFE,2003-05-07,30.218215942382812
|
||
|
|
PFE,2003-05-08,30.265655517578125
|
||
|
|
PFE,2003-05-09,30.977230072021484
|
||
|
|
PFE,2003-05-12,31.546489715576172
|
||
|
|
PFE,2003-05-13,31.584440231323242
|
||
|
|
PFE,2003-05-14,31.5085391998291
|
||
|
|
PFE,2003-05-15,31.812143325805664
|
||
|
|
PFE,2003-05-16,31.888046264648438
|
||
|
|
PFE,2003-05-19,30.170778274536133
|
||
|
|
PFE,2003-05-20,29.506641387939453
|
||
|
|
PFE,2003-05-21,29.88614845275879
|
||
|
|
PFE,2003-05-22,30.5123348236084
|
||
|
|
PFE,2003-05-23,30.246679306030273
|
||
|
|
PFE,2003-05-27,30.332067489624023
|
||
|
|
PFE,2003-05-28,30.123340606689453
|
||
|
|
PFE,2003-05-29,29.677419662475586
|
||
|
|
PFE,2003-05-30,29.430740356445312
|
||
|
|
PFE,2003-06-02,29.42125129699707
|
||
|
|
PFE,2003-06-03,30.06641387939453
|
||
|
|
PFE,2003-06-04,30.74003791809082
|
||
|
|
PFE,2003-06-05,31.072105407714844
|
||
|
|
PFE,2003-06-06,31.39468765258789
|
||
|
|
PFE,2003-06-09,31.47058868408203
|
||
|
|
PFE,2003-06-10,31.603416442871094
|
||
|
|
PFE,2003-06-11,31.574953079223633
|
||
|
|
PFE,2003-06-12,31.802656173706055
|
||
|
|
PFE,2003-06-13,31.38519859313965
|
||
|
|
PFE,2003-06-16,32.82732391357422
|
||
|
|
PFE,2003-06-17,34.326377868652344
|
||
|
|
PFE,2003-06-18,34.20303726196289
|
||
|
|
PFE,2003-06-19,33.776092529296875
|
||
|
|
PFE,2003-06-20,33.74762725830078
|
||
|
|
PFE,2003-06-23,33.56736373901367
|
||
|
|
PFE,2003-06-24,33.58633804321289
|
||
|
|
PFE,2003-06-25,33.51992416381836
|
||
|
|
PFE,2003-06-26,34.15559768676758
|
||
|
|
PFE,2003-06-27,33.20683288574219
|
||
|
|
PFE,2003-06-30,32.4003791809082
|
||
|
|
PFE,2003-07-01,32.76091003417969
|
||
|
|
PFE,2003-07-02,32.87476348876953
|
||
|
|
PFE,2003-07-03,32.476280212402344
|
||
|
|
PFE,2003-07-07,32.637569427490234
|
||
|
|
PFE,2003-07-08,32.552181243896484
|
||
|
|
PFE,2003-07-09,32.466793060302734
|
||
|
|
PFE,2003-07-10,31.935483932495117
|
||
|
|
PFE,2003-07-11,32.447818756103516
|
||
|
|
PFE,2003-07-14,32.10626220703125
|
||
|
|
PFE,2003-07-15,32.12523651123047
|
||
|
|
PFE,2003-07-16,31.64136505126953
|
||
|
|
PFE,2003-07-17,31.081594467163086
|
||
|
|
PFE,2003-07-18,31.679317474365234
|
||
|
|
PFE,2003-07-21,30.872865676879883
|
||
|
|
PFE,2003-07-22,30.76850128173828
|
||
|
|
PFE,2003-07-23,31.242883682250977
|
||
|
|
PFE,2003-07-24,30.882352828979492
|
||
|
|
PFE,2003-07-25,31.347248077392578
|
||
|
|
PFE,2003-07-28,31.100568771362305
|
||
|
|
PFE,2003-07-29,30.90132713317871
|
||
|
|
PFE,2003-07-30,31.679317474365234
|
||
|
|
PFE,2003-07-31,31.650854110717773
|
||
|
|
PFE,2003-08-01,31.005693435668945
|
||
|
|
PFE,2003-08-04,31.37571144104004
|
||
|
|
PFE,2003-08-05,30.834915161132812
|
||
|
|
PFE,2003-08-06,30.7874755859375
|
||
|
|
PFE,2003-08-07,31.25237274169922
|
||
|
|
PFE,2003-08-08,31.280834197998047
|
||
|
|
PFE,2003-08-11,31.223909378051758
|
||
|
|
PFE,2003-08-12,31.185958862304688
|
||
|
|
PFE,2003-08-13,29.943073272705078
|
||
|
|
PFE,2003-08-14,29.516128540039062
|
||
|
|
PFE,2003-08-15,29.81024742126465
|
||
|
|
PFE,2003-08-18,29.857685089111328
|
||
|
|
PFE,2003-08-19,29.667932510375977
|
||
|
|
PFE,2003-08-20,29.165084838867188
|
||
|
|
PFE,2003-08-21,28.263757705688477
|
||
|
|
PFE,2003-08-22,28.036052703857422
|
||
|
|
PFE,2003-08-25,28.339658737182617
|
||
|
|
PFE,2003-08-26,28.47248649597168
|
||
|
|
PFE,2003-08-27,28.377609252929688
|
||
|
|
PFE,2003-08-28,28.282732009887695
|
||
|
|
PFE,2003-08-29,28.387096405029297
|
||
|
|
PFE,2003-09-02,28.899431228637695
|
||
|
|
PFE,2003-09-03,29.29791259765625
|
||
|
|
PFE,2003-09-04,29.032257080078125
|
||
|
|
PFE,2003-09-05,28.946868896484375
|
||
|
|
PFE,2003-09-08,29.857685089111328
|
||
|
|
PFE,2003-09-09,30.056926727294922
|
||
|
|
PFE,2003-09-10,30.142314910888672
|
||
|
|
PFE,2003-09-11,30.208728790283203
|
||
|
|
PFE,2003-09-12,30.265655517578125
|
||
|
|
PFE,2003-09-15,30.227703094482422
|
||
|
|
PFE,2003-09-16,30.351043701171875
|
||
|
|
PFE,2003-09-17,30.464895248413086
|
||
|
|
PFE,2003-09-18,30.407970428466797
|
||
|
|
PFE,2003-09-19,29.83871078491211
|
||
|
|
PFE,2003-09-22,29.544591903686523
|
||
|
|
PFE,2003-09-23,29.98102569580078
|
||
|
|
PFE,2003-09-24,29.3168888092041
|
||
|
|
PFE,2003-09-25,28.965843200683594
|
||
|
|
PFE,2003-09-26,28.994306564331055
|
||
|
|
PFE,2003-09-29,29.30739974975586
|
||
|
|
PFE,2003-09-30,28.823528289794922
|
||
|
|
PFE,2003-10-01,29.22201156616211
|
||
|
|
PFE,2003-10-02,29.459203720092773
|
||
|
|
PFE,2003-10-03,29.203035354614258
|
||
|
|
PFE,2003-10-06,29.17457389831543
|
||
|
|
PFE,2003-10-07,29.079696655273438
|
||
|
|
PFE,2003-10-08,29.089183807373047
|
||
|
|
PFE,2003-10-09,29.37381362915039
|
||
|
|
PFE,2003-10-10,29.17457389831543
|
||
|
|
PFE,2003-10-13,29.09867286682129
|
||
|
|
PFE,2003-10-14,29.29791259765625
|
||
|
|
PFE,2003-10-15,29.032257080078125
|
||
|
|
PFE,2003-10-16,29.29791259765625
|
||
|
|
PFE,2003-10-17,28.994306564331055
|
||
|
|
PFE,2003-10-20,29.41176414489746
|
||
|
|
PFE,2003-10-21,29.88614845275879
|
||
|
|
PFE,2003-10-22,29.051233291625977
|
||
|
|
PFE,2003-10-23,29.42125129699707
|
||
|
|
PFE,2003-10-24,29.25996208190918
|
||
|
|
PFE,2003-10-27,29.383302688598633
|
||
|
|
PFE,2003-10-28,29.88614845275879
|
||
|
|
PFE,2003-10-29,29.667932510375977
|
||
|
|
PFE,2003-10-30,29.29791259765625
|
||
|
|
PFE,2003-10-31,29.98102569580078
|
||
|
|
PFE,2003-11-03,29.99051284790039
|
||
|
|
PFE,2003-11-04,29.83871078491211
|
||
|
|
PFE,2003-11-05,30.02846336364746
|
||
|
|
PFE,2003-11-06,30.227703094482422
|
||
|
|
PFE,2003-11-07,30.142314910888672
|
||
|
|
PFE,2003-11-10,29.867172241210938
|
||
|
|
PFE,2003-11-11,30.170778274536133
|
||
|
|
PFE,2003-11-12,30.74003791809082
|
||
|
|
PFE,2003-11-13,31.736242294311523
|
||
|
|
PFE,2003-11-14,32.33396530151367
|
||
|
|
PFE,2003-11-17,32.32447814941406
|
||
|
|
PFE,2003-11-18,32.4288444519043
|
||
|
|
PFE,2003-11-19,32.65654754638672
|
||
|
|
PFE,2003-11-20,31.925996780395508
|
||
|
|
PFE,2003-11-21,31.48007583618164
|
||
|
|
PFE,2003-11-24,32.15370178222656
|
||
|
|
PFE,2003-11-25,32.04933547973633
|
||
|
|
PFE,2003-11-26,32.09677505493164
|
||
|
|
PFE,2003-11-28,31.850095748901367
|
||
|
|
PFE,2003-12-01,32.41935348510742
|
||
|
|
PFE,2003-12-02,32.286529541015625
|
||
|
|
PFE,2003-12-03,32.21062469482422
|
||
|
|
PFE,2003-12-04,32.609107971191406
|
||
|
|
PFE,2003-12-05,32.447818756103516
|
||
|
|
PFE,2003-12-08,32.66603469848633
|
||
|
|
PFE,2003-12-09,32.628082275390625
|
||
|
|
PFE,2003-12-10,32.35293960571289
|
||
|
|
PFE,2003-12-11,32.90322494506836
|
||
|
|
PFE,2003-12-12,32.637569427490234
|
||
|
|
PFE,2003-12-15,32.67552185058594
|
||
|
|
PFE,2003-12-16,32.82732391357422
|
||
|
|
PFE,2003-12-17,32.59013366699219
|
||
|
|
PFE,2003-12-18,32.67552185058594
|
||
|
|
PFE,2003-12-19,32.51423263549805
|
||
|
|
PFE,2003-12-22,32.542694091796875
|
||
|
|
PFE,2003-12-23,32.75142288208008
|
||
|
|
PFE,2003-12-24,32.94117736816406
|
||
|
|
PFE,2003-12-26,32.96963882446289
|
||
|
|
PFE,2003-12-29,33.20683288574219
|
||
|
|
PFE,2003-12-30,33.27324676513672
|
||
|
|
PFE,2003-12-31,33.51992416381836
|
||
|
|
PFE,2004-01-02,33.72865295410156
|
||
|
|
PFE,2004-01-05,34.629981994628906
|
||
|
|
PFE,2004-01-06,34.61100769042969
|
||
|
|
PFE,2004-01-07,34.90512466430664
|
||
|
|
PFE,2004-01-08,34.582542419433594
|
||
|
|
PFE,2004-01-09,34.2125244140625
|
||
|
|
PFE,2004-01-12,33.785579681396484
|
||
|
|
PFE,2004-01-13,33.339656829833984
|
||
|
|
PFE,2004-01-14,33.34914779663086
|
||
|
|
PFE,2004-01-15,33.03605270385742
|
||
|
|
PFE,2004-01-16,33.20683288574219
|
||
|
|
PFE,2004-01-20,32.76091003417969
|
||
|
|
PFE,2004-01-21,33.8045539855957
|
||
|
|
PFE,2004-01-22,34.28842544555664
|
||
|
|
PFE,2004-01-23,34.28842544555664
|
||
|
|
PFE,2004-01-26,34.95256042480469
|
||
|
|
PFE,2004-01-27,34.34535217285156
|
||
|
|
PFE,2004-01-28,34.013282775878906
|
||
|
|
PFE,2004-01-29,34.8292236328125
|
||
|
|
PFE,2004-01-30,34.75332260131836
|
||
|
|
PFE,2004-02-02,35.49335861206055
|
||
|
|
PFE,2004-02-03,35.77798843383789
|
||
|
|
PFE,2004-02-04,36.30929946899414
|
||
|
|
PFE,2004-02-05,36.43263626098633
|
||
|
|
PFE,2004-02-06,36.85958480834961
|
||
|
|
PFE,2004-02-09,36.138519287109375
|
||
|
|
PFE,2004-02-10,36.09108352661133
|
||
|
|
PFE,2004-02-11,36.1954460144043
|
||
|
|
PFE,2004-02-12,35.79696273803711
|
||
|
|
PFE,2004-02-13,35.46489715576172
|
||
|
|
PFE,2004-02-17,35.815940856933594
|
||
|
|
PFE,2004-02-18,35.49335861206055
|
||
|
|
PFE,2004-02-19,35.370018005371094
|
||
|
|
PFE,2004-02-20,35.360530853271484
|
||
|
|
PFE,2004-02-23,35.15180206298828
|
||
|
|
PFE,2004-02-24,35.265655517578125
|
||
|
|
PFE,2004-02-25,35.341556549072266
|
||
|
|
PFE,2004-02-26,35.22770309448242
|
||
|
|
PFE,2004-02-27,34.77229690551758
|
||
|
|
PFE,2004-03-01,35.00948715209961
|
||
|
|
PFE,2004-03-02,34.77229690551758
|
||
|
|
PFE,2004-03-03,35.06641387939453
|
||
|
|
PFE,2004-03-04,35.455406188964844
|
||
|
|
PFE,2004-03-05,35.265655517578125
|
||
|
|
PFE,2004-03-08,35.588233947753906
|
||
|
|
PFE,2004-03-09,35.38899230957031
|
||
|
|
PFE,2004-03-10,34.50664138793945
|
||
|
|
PFE,2004-03-11,33.43453598022461
|
||
|
|
PFE,2004-03-12,33.481971740722656
|
||
|
|
PFE,2004-03-15,33.159393310546875
|
||
|
|
PFE,2004-03-16,33.60531234741211
|
||
|
|
PFE,2004-03-17,33.11195373535156
|
||
|
|
PFE,2004-03-18,32.92219924926758
|
||
|
|
PFE,2004-03-19,32.21062469482422
|
||
|
|
PFE,2004-03-22,31.973434448242188
|
||
|
|
PFE,2004-03-23,32.390892028808594
|
||
|
|
PFE,2004-03-24,32.4288444519043
|
||
|
|
PFE,2004-03-25,32.552181243896484
|
||
|
|
PFE,2004-03-26,32.533206939697266
|
||
|
|
PFE,2004-03-29,33.225807189941406
|
||
|
|
PFE,2004-03-30,33.339656829833984
|
||
|
|
PFE,2004-03-31,33.254268646240234
|
||
|
|
PFE,2004-04-01,33.7666015625
|
||
|
|
PFE,2004-04-02,34.15559768676758
|
||
|
|
PFE,2004-04-05,34.27893829345703
|
||
|
|
PFE,2004-04-06,33.965843200683594
|
||
|
|
PFE,2004-04-07,33.842506408691406
|
||
|
|
PFE,2004-04-08,33.776092529296875
|
||
|
|
PFE,2004-04-12,33.842506408691406
|
||
|
|
PFE,2004-04-13,33.57685089111328
|
||
|
|
PFE,2004-04-14,33.9753303527832
|
||
|
|
PFE,2004-04-15,35.426944732666016
|
||
|
|
PFE,2004-04-16,35.69260025024414
|
||
|
|
PFE,2004-04-19,35.65464782714844
|
||
|
|
PFE,2004-04-20,34.819732666015625
|
||
|
|
PFE,2004-04-21,35.00948715209961
|
||
|
|
PFE,2004-04-22,34.667930603027344
|
||
|
|
PFE,2004-04-23,34.554080963134766
|
||
|
|
PFE,2004-04-26,34.43074035644531
|
||
|
|
PFE,2004-04-27,34.573055267333984
|
||
|
|
PFE,2004-04-28,34.041744232177734
|
||
|
|
PFE,2004-04-29,33.74762725830078
|
||
|
|
PFE,2004-04-30,33.927894592285156
|
||
|
|
PFE,2004-05-03,34.36432647705078
|
||
|
|
PFE,2004-05-04,34.734344482421875
|
||
|
|
PFE,2004-05-05,34.75332260131836
|
||
|
|
PFE,2004-05-06,34.67741775512695
|
||
|
|
PFE,2004-05-07,34.497154235839844
|
||
|
|
PFE,2004-05-10,34.15559768676758
|
||
|
|
PFE,2004-05-11,34.07020950317383
|
||
|
|
PFE,2004-05-12,33.880455017089844
|
||
|
|
PFE,2004-05-13,33.58633804321289
|
||
|
|
PFE,2004-05-14,33.776092529296875
|
||
|
|
PFE,2004-05-17,33.68121337890625
|
||
|
|
PFE,2004-05-18,33.72865295410156
|
||
|
|
PFE,2004-05-19,33.36812210083008
|
||
|
|
PFE,2004-05-20,33.10246658325195
|
||
|
|
PFE,2004-05-21,33.02656555175781
|
||
|
|
PFE,2004-05-24,32.68500900268555
|
||
|
|
PFE,2004-05-25,32.96015167236328
|
||
|
|
PFE,2004-05-26,33.10246658325195
|
||
|
|
PFE,2004-05-27,33.58633804321289
|
||
|
|
PFE,2004-05-28,33.52941131591797
|
||
|
|
PFE,2004-06-01,33.6337776184082
|
||
|
|
PFE,2004-06-02,33.90891647338867
|
||
|
|
PFE,2004-06-03,33.72865295410156
|
||
|
|
PFE,2004-06-04,33.795066833496094
|
||
|
|
PFE,2004-06-07,34.1745719909668
|
||
|
|
PFE,2004-06-08,34.28842544555664
|
||
|
|
PFE,2004-06-09,33.99430847167969
|
||
|
|
PFE,2004-06-10,33.83301544189453
|
||
|
|
PFE,2004-06-14,33.34914779663086
|
||
|
|
PFE,2004-06-15,33.29222106933594
|
||
|
|
PFE,2004-06-16,33.41556167602539
|
||
|
|
PFE,2004-06-17,33.46299743652344
|
||
|
|
PFE,2004-06-18,33.61479949951172
|
||
|
|
PFE,2004-06-21,33.396583557128906
|
||
|
|
PFE,2004-06-22,33.11195373535156
|
||
|
|
PFE,2004-06-23,33.168880462646484
|
||
|
|
PFE,2004-06-24,33.02656555175781
|
||
|
|
PFE,2004-06-25,32.08728790283203
|
||
|
|
PFE,2004-06-28,32.31499099731445
|
||
|
|
PFE,2004-06-29,32.58064651489258
|
||
|
|
PFE,2004-06-30,32.523719787597656
|
||
|
|
PFE,2004-07-01,32.191650390625
|
||
|
|
PFE,2004-07-02,32.20113754272461
|
||
|
|
PFE,2004-07-06,32.13472366333008
|
||
|
|
PFE,2004-07-07,31.99241065979004
|
||
|
|
PFE,2004-07-08,32.20113754272461
|
||
|
|
PFE,2004-07-09,32.25806427001953
|
||
|
|
PFE,2004-07-12,31.897533416748047
|
||
|
|
PFE,2004-07-13,32.40986633300781
|
||
|
|
PFE,2004-07-14,32.26755142211914
|
||
|
|
PFE,2004-07-15,30.910816192626953
|
||
|
|
PFE,2004-07-16,30.7210636138916
|
||
|
|
PFE,2004-07-19,30.464895248413086
|
||
|
|
PFE,2004-07-20,30.67362403869629
|
||
|
|
PFE,2004-07-21,30.360530853271484
|
||
|
|
PFE,2004-07-22,30.844402313232422
|
||
|
|
PFE,2004-07-23,30.645160675048828
|
||
|
|
PFE,2004-07-26,30.11385154724121
|
||
|
|
PFE,2004-07-27,30.455408096313477
|
||
|
|
PFE,2004-07-28,30.0
|
||
|
|
PFE,2004-07-29,30.294118881225586
|
||
|
|
PFE,2004-07-30,30.322580337524414
|
||
|
|
PFE,2004-08-02,30.55028533935547
|
||
|
|
PFE,2004-08-03,30.7874755859375
|
||
|
|
PFE,2004-08-04,30.74003791809082
|
||
|
|
PFE,2004-08-05,30.02846336364746
|
||
|
|
PFE,2004-08-06,29.582542419433594
|
||
|
|
PFE,2004-08-09,29.601518630981445
|
||
|
|
PFE,2004-08-10,29.867172241210938
|
||
|
|
PFE,2004-08-11,30.142314910888672
|
||
|
|
PFE,2004-08-12,29.819734573364258
|
||
|
|
PFE,2004-08-13,29.554079055786133
|
||
|
|
PFE,2004-08-16,29.791271209716797
|
||
|
|
PFE,2004-08-17,29.772296905517578
|
||
|
|
PFE,2004-08-18,30.218215942382812
|
||
|
|
PFE,2004-08-19,29.867172241210938
|
||
|
|
PFE,2004-08-20,30.11385154724121
|
||
|
|
PFE,2004-08-23,30.02846336364746
|
||
|
|
PFE,2004-08-24,29.91461181640625
|
||
|
|
PFE,2004-08-25,30.275142669677734
|
||
|
|
PFE,2004-08-26,30.65464973449707
|
||
|
|
PFE,2004-08-27,30.977230072021484
|
||
|
|
PFE,2004-08-30,30.63567352294922
|
||
|
|
PFE,2004-08-31,30.996204376220703
|
||
|
|
PFE,2004-09-01,30.69260025024414
|
||
|
|
PFE,2004-09-02,31.024667739868164
|
||
|
|
PFE,2004-09-03,30.882352828979492
|
||
|
|
PFE,2004-09-07,31.062618255615234
|
||
|
|
PFE,2004-09-08,31.091081619262695
|
||
|
|
PFE,2004-09-09,30.77798843383789
|
||
|
|
PFE,2004-09-10,30.227703094482422
|
||
|
|
PFE,2004-09-13,30.483871459960938
|
||
|
|
PFE,2004-09-14,30.474382400512695
|
||
|
|
PFE,2004-09-15,30.218215942382812
|
||
|
|
PFE,2004-09-16,30.15180206298828
|
||
|
|
PFE,2004-09-17,30.094877243041992
|
||
|
|
PFE,2004-09-20,29.40227699279785
|
||
|
|
PFE,2004-09-21,29.30739974975586
|
||
|
|
PFE,2004-09-22,28.652751922607422
|
||
|
|
PFE,2004-09-23,28.396583557128906
|
||
|
|
PFE,2004-09-24,28.140417098999023
|
||
|
|
PFE,2004-09-27,28.102466583251953
|
||
|
|
PFE,2004-09-28,28.538898468017578
|
||
|
|
PFE,2004-09-29,28.63377571105957
|
||
|
|
PFE,2004-09-30,29.032257080078125
|
||
|
|
PFE,2004-10-01,29.383302688598633
|
||
|
|
PFE,2004-10-04,29.696395874023438
|
||
|
|
PFE,2004-10-05,29.686906814575195
|
||
|
|
PFE,2004-10-06,29.582542419433594
|
||
|
|
PFE,2004-10-07,28.453510284423828
|
||
|
|
PFE,2004-10-08,28.273244857788086
|
||
|
|
PFE,2004-10-11,28.757116317749023
|
||
|
|
PFE,2004-10-12,28.330171585083008
|
||
|
|
PFE,2004-10-13,28.036052703857422
|
||
|
|
PFE,2004-10-14,27.590133666992188
|
||
|
|
PFE,2004-10-15,27.03984832763672
|
||
|
|
PFE,2004-10-18,27.514230728149414
|
||
|
|
PFE,2004-10-19,27.514230728149414
|
||
|
|
PFE,2004-10-20,26.850095748901367
|
||
|
|
PFE,2004-10-21,26.982921600341797
|
||
|
|
PFE,2004-10-22,26.31878662109375
|
||
|
|
PFE,2004-10-25,26.356735229492188
|
||
|
|
PFE,2004-10-26,26.878557205200195
|
||
|
|
PFE,2004-10-27,27.552181243896484
|
||
|
|
PFE,2004-10-28,27.23908805847168
|
||
|
|
PFE,2004-10-29,27.466793060302734
|
||
|
|
PFE,2004-11-01,27.324478149414062
|
||
|
|
PFE,2004-11-02,27.229602813720703
|
||
|
|
PFE,2004-11-03,27.94117546081543
|
||
|
|
PFE,2004-11-04,27.571157455444336
|
||
|
|
PFE,2004-11-05,27.314990997314453
|
||
|
|
PFE,2004-11-08,26.954458236694336
|
||
|
|
PFE,2004-11-09,26.55597686767578
|
||
|
|
PFE,2004-11-10,26.062618255615234
|
||
|
|
PFE,2004-11-11,25.75901222229004
|
||
|
|
PFE,2004-11-12,26.043643951416016
|
||
|
|
PFE,2004-11-15,26.204933166503906
|
||
|
|
PFE,2004-11-16,25.920303344726562
|
||
|
|
PFE,2004-11-17,26.55597686767578
|
||
|
|
PFE,2004-11-18,26.347248077392578
|
||
|
|
PFE,2004-11-19,25.834915161132812
|
||
|
|
PFE,2004-11-22,25.6831111907959
|
||
|
|
PFE,2004-11-23,25.521821975708008
|
||
|
|
PFE,2004-11-24,25.417457580566406
|
||
|
|
PFE,2004-11-26,25.76850128173828
|
||
|
|
PFE,2004-11-29,25.929790496826172
|
||
|
|
PFE,2004-11-30,26.347248077392578
|
||
|
|
PFE,2004-12-01,26.783681869506836
|
||
|
|
PFE,2004-12-02,27.00189781188965
|
||
|
|
PFE,2004-12-03,26.461101531982422
|
||
|
|
PFE,2004-12-06,25.81593894958496
|
||
|
|
PFE,2004-12-07,25.80645179748535
|
||
|
|
PFE,2004-12-08,26.091081619262695
|
||
|
|
PFE,2004-12-09,25.967742919921875
|
||
|
|
PFE,2004-12-10,25.70208740234375
|
||
|
|
PFE,2004-12-13,25.76850128173828
|
||
|
|
PFE,2004-12-14,25.929790496826172
|
||
|
|
PFE,2004-12-15,26.869070053100586
|
||
|
|
PFE,2004-12-16,27.495256423950195
|
||
|
|
PFE,2004-12-17,24.430740356445312
|
||
|
|
PFE,2004-12-20,23.045541763305664
|
||
|
|
PFE,2004-12-21,23.690702438354492
|
||
|
|
PFE,2004-12-22,24.620492935180664
|
||
|
|
PFE,2004-12-23,24.734344482421875
|
||
|
|
PFE,2004-12-27,25.142314910888672
|
||
|
|
PFE,2004-12-28,25.559772491455078
|
||
|
|
PFE,2004-12-29,25.863378524780273
|
||
|
|
PFE,2004-12-30,25.62618637084961
|
||
|
|
PFE,2004-12-31,25.5123348236084
|
||
|
|
PFE,2005-01-03,25.094877243041992
|
||
|
|
PFE,2005-01-04,25.094877243041992
|
||
|
|
PFE,2005-01-05,24.92409896850586
|
||
|
|
PFE,2005-01-06,24.943073272705078
|
||
|
|
PFE,2005-01-07,24.95256233215332
|
||
|
|
PFE,2005-01-10,25.08538818359375
|
||
|
|
PFE,2005-01-11,24.81024742126465
|
||
|
|
PFE,2005-01-12,24.696395874023438
|
||
|
|
PFE,2005-01-13,24.032257080078125
|
||
|
|
PFE,2005-01-14,23.956356048583984
|
||
|
|
PFE,2005-01-18,24.003795623779297
|
||
|
|
PFE,2005-01-19,23.60531234741211
|
||
|
|
PFE,2005-01-20,23.7001895904541
|
||
|
|
PFE,2005-01-21,23.225805282592773
|
||
|
|
PFE,2005-01-24,23.017078399658203
|
||
|
|
PFE,2005-01-25,23.330171585083008
|
||
|
|
PFE,2005-01-26,23.330171585083008
|
||
|
|
PFE,2005-01-27,23.415559768676758
|
||
|
|
PFE,2005-01-28,23.102466583251953
|
||
|
|
PFE,2005-01-31,22.92220115661621
|
||
|
|
PFE,2005-02-01,22.637571334838867
|
||
|
|
PFE,2005-02-02,22.836811065673828
|
||
|
|
PFE,2005-02-03,22.685009002685547
|
||
|
|
PFE,2005-02-04,22.988615036010742
|
||
|
|
PFE,2005-02-07,23.63377571105957
|
||
|
|
PFE,2005-02-08,24.24098777770996
|
||
|
|
PFE,2005-02-09,23.766603469848633
|
||
|
|
PFE,2005-02-10,23.766603469848633
|
||
|
|
PFE,2005-02-11,23.861480712890625
|
||
|
|
PFE,2005-02-14,24.17457389831543
|
||
|
|
PFE,2005-02-15,23.927894592285156
|
||
|
|
PFE,2005-02-16,23.67172622680664
|
||
|
|
PFE,2005-02-17,23.776090621948242
|
||
|
|
PFE,2005-02-18,25.426944732666016
|
||
|
|
PFE,2005-02-22,25.227703094482422
|
||
|
|
PFE,2005-02-23,24.96204948425293
|
||
|
|
PFE,2005-02-24,25.04743766784668
|
||
|
|
PFE,2005-02-25,25.483871459960938
|
||
|
|
PFE,2005-02-28,24.943073272705078
|
||
|
|
PFE,2005-03-01,25.246679306030273
|
||
|
|
PFE,2005-03-02,25.246679306030273
|
||
|
|
PFE,2005-03-03,25.227703094482422
|
||
|
|
PFE,2005-03-04,25.474382400512695
|
||
|
|
PFE,2005-03-07,25.7874755859375
|
||
|
|
PFE,2005-03-08,25.388994216918945
|
||
|
|
PFE,2005-03-09,25.370019912719727
|
||
|
|
PFE,2005-03-10,25.379507064819336
|
||
|
|
PFE,2005-03-11,25.00948715209961
|
||
|
|
PFE,2005-03-14,25.170778274536133
|
||
|
|
PFE,2005-03-15,24.943073272705078
|
||
|
|
PFE,2005-03-16,24.715370178222656
|
||
|
|
PFE,2005-03-17,24.677419662475586
|
||
|
|
PFE,2005-03-18,24.506641387939453
|
||
|
|
PFE,2005-03-21,24.392789840698242
|
||
|
|
PFE,2005-03-22,24.117647171020508
|
||
|
|
PFE,2005-03-23,24.705881118774414
|
||
|
|
PFE,2005-03-24,24.829221725463867
|
||
|
|
PFE,2005-03-28,24.88614845275879
|
||
|
|
PFE,2005-03-29,24.32637596130371
|
||
|
|
PFE,2005-03-30,24.943073272705078
|
||
|
|
PFE,2005-03-31,24.92409896850586
|
||
|
|
PFE,2005-04-01,24.81024742126465
|
||
|
|
PFE,2005-04-04,24.601518630981445
|
||
|
|
PFE,2005-04-05,25.521821975708008
|
||
|
|
PFE,2005-04-06,25.483871459960938
|
||
|
|
PFE,2005-04-07,25.521821975708008
|
||
|
|
PFE,2005-04-08,25.237192153930664
|
||
|
|
PFE,2005-04-11,25.1043643951416
|
||
|
|
PFE,2005-04-12,25.502845764160156
|
||
|
|
PFE,2005-04-13,25.882352828979492
|
||
|
|
PFE,2005-04-14,26.043643951416016
|
||
|
|
PFE,2005-04-15,26.29032325744629
|
||
|
|
PFE,2005-04-18,26.185958862304688
|
||
|
|
PFE,2005-04-19,26.015180587768555
|
||
|
|
PFE,2005-04-20,25.388994216918945
|
||
|
|
PFE,2005-04-21,25.85388946533203
|
||
|
|
PFE,2005-04-22,25.82542610168457
|
||
|
|
PFE,2005-04-25,25.645160675048828
|
||
|
|
PFE,2005-04-26,25.531309127807617
|
||
|
|
PFE,2005-04-27,25.540796279907227
|
||
|
|
PFE,2005-04-28,25.322580337524414
|
||
|
|
PFE,2005-04-29,25.77798843383789
|
||
|
|
PFE,2005-05-02,26.005693435668945
|
||
|
|
PFE,2005-05-03,26.091081619262695
|
||
|
|
PFE,2005-05-04,26.4041748046875
|
||
|
|
PFE,2005-05-05,26.42314910888672
|
||
|
|
PFE,2005-05-06,26.195446014404297
|
||
|
|
PFE,2005-05-09,26.537002563476562
|
||
|
|
PFE,2005-05-10,26.242883682250977
|
||
|
|
PFE,2005-05-11,26.233396530151367
|
||
|
|
PFE,2005-05-12,26.214420318603516
|
||
|
|
PFE,2005-05-13,26.43263816833496
|
||
|
|
PFE,2005-05-16,26.783681869506836
|
||
|
|
PFE,2005-05-17,26.755218505859375
|
||
|
|
PFE,2005-05-18,26.982921600341797
|
||
|
|
PFE,2005-05-19,27.248577117919922
|
||
|
|
PFE,2005-05-20,27.11574935913086
|
||
|
|
PFE,2005-05-23,27.286527633666992
|
||
|
|
PFE,2005-05-24,27.362428665161133
|
||
|
|
PFE,2005-05-25,27.201139450073242
|
||
|
|
PFE,2005-05-26,27.419355392456055
|
||
|
|
PFE,2005-05-27,26.897533416748047
|
||
|
|
PFE,2005-05-31,26.47058868408203
|
||
|
|
PFE,2005-06-01,26.726755142211914
|
||
|
|
PFE,2005-06-02,26.755218505859375
|
||
|
|
PFE,2005-06-03,26.52751350402832
|
||
|
|
PFE,2005-06-06,26.574953079223633
|
||
|
|
PFE,2005-06-07,26.52751350402832
|
||
|
|
PFE,2005-06-08,26.233396530151367
|
||
|
|
PFE,2005-06-09,26.119544982910156
|
||
|
|
PFE,2005-06-10,26.261859893798828
|
||
|
|
PFE,2005-06-13,26.461101531982422
|
||
|
|
PFE,2005-06-14,26.935483932495117
|
||
|
|
PFE,2005-06-15,26.973434448242188
|
||
|
|
PFE,2005-06-16,27.13472557067871
|
||
|
|
PFE,2005-06-17,27.305503845214844
|
||
|
|
PFE,2005-06-20,27.286527633666992
|
||
|
|
PFE,2005-06-21,27.14421272277832
|
||
|
|
PFE,2005-06-22,27.314990997314453
|
||
|
|
PFE,2005-06-23,27.419355392456055
|
||
|
|
PFE,2005-06-24,27.05882453918457
|
||
|
|
PFE,2005-06-27,26.64136505126953
|
||
|
|
PFE,2005-06-28,26.47058868408203
|
||
|
|
PFE,2005-06-29,26.41366195678711
|
||
|
|
PFE,2005-06-30,26.166982650756836
|
||
|
|
PFE,2005-07-01,25.71157455444336
|
||
|
|
PFE,2005-07-05,25.66413688659668
|
||
|
|
PFE,2005-07-06,25.398481369018555
|
||
|
|
PFE,2005-07-07,25.379507064819336
|
||
|
|
PFE,2005-07-08,25.74952507019043
|
||
|
|
PFE,2005-07-11,25.73055076599121
|
||
|
|
PFE,2005-07-12,25.6831111907959
|
||
|
|
PFE,2005-07-13,25.834915161132812
|
||
|
|
PFE,2005-07-14,26.185958862304688
|
||
|
|
PFE,2005-07-15,26.157495498657227
|
||
|
|
PFE,2005-07-18,25.85388946533203
|
||
|
|
PFE,2005-07-19,25.977230072021484
|
||
|
|
PFE,2005-07-20,25.67362403869629
|
||
|
|
PFE,2005-07-21,25.227703094482422
|
||
|
|
PFE,2005-07-22,25.142314910888672
|
||
|
|
PFE,2005-07-25,25.06641387939453
|
||
|
|
PFE,2005-07-26,24.8956356048584
|
||
|
|
PFE,2005-07-27,25.332067489624023
|
||
|
|
PFE,2005-07-28,25.398481369018555
|
||
|
|
PFE,2005-07-29,25.142314910888672
|
||
|
|
PFE,2005-08-01,25.275142669677734
|
||
|
|
PFE,2005-08-02,25.559772491455078
|
||
|
|
PFE,2005-08-03,25.55028533935547
|
||
|
|
PFE,2005-08-04,25.237192153930664
|
||
|
|
PFE,2005-08-05,24.905122756958008
|
||
|
|
PFE,2005-08-08,24.867172241210938
|
||
|
|
PFE,2005-08-09,25.332067489624023
|
||
|
|
PFE,2005-08-10,25.03795051574707
|
||
|
|
PFE,2005-08-11,25.08538818359375
|
||
|
|
PFE,2005-08-12,24.819734573364258
|
||
|
|
PFE,2005-08-15,24.857685089111328
|
||
|
|
PFE,2005-08-16,24.715370178222656
|
||
|
|
PFE,2005-08-17,24.819734573364258
|
||
|
|
PFE,2005-08-18,24.554079055786133
|
||
|
|
PFE,2005-08-19,24.24098777770996
|
||
|
|
PFE,2005-08-22,24.060720443725586
|
||
|
|
PFE,2005-08-23,23.804553985595703
|
||
|
|
PFE,2005-08-24,23.776090621948242
|
||
|
|
PFE,2005-08-25,23.5958251953125
|
||
|
|
PFE,2005-08-26,23.61480140686035
|
||
|
|
PFE,2005-08-29,23.814041137695312
|
||
|
|
PFE,2005-08-30,23.851991653442383
|
||
|
|
PFE,2005-08-31,24.17457389831543
|
||
|
|
PFE,2005-09-01,24.003795623779297
|
||
|
|
PFE,2005-09-02,24.032257080078125
|
||
|
|
PFE,2005-09-06,24.544591903686523
|
||
|
|
PFE,2005-09-07,24.95256233215332
|
||
|
|
PFE,2005-09-08,25.15180206298828
|
||
|
|
PFE,2005-09-09,24.98102569580078
|
||
|
|
PFE,2005-09-12,24.99051284790039
|
||
|
|
PFE,2005-09-13,24.648956298828125
|
||
|
|
PFE,2005-09-14,24.696395874023438
|
||
|
|
PFE,2005-09-15,24.383302688598633
|
||
|
|
PFE,2005-09-16,24.573055267333984
|
||
|
|
PFE,2005-09-19,24.28842544555664
|
||
|
|
PFE,2005-09-20,24.09867286682129
|
||
|
|
PFE,2005-09-21,24.013282775878906
|
||
|
|
PFE,2005-09-22,23.956356048583984
|
||
|
|
PFE,2005-09-23,23.5958251953125
|
||
|
|
PFE,2005-09-26,23.899431228637695
|
||
|
|
PFE,2005-09-27,23.52941131591797
|
||
|
|
PFE,2005-09-28,23.58633804321289
|
||
|
|
PFE,2005-09-29,23.804553985595703
|
||
|
|
PFE,2005-09-30,23.690702438354492
|
||
|
|
PFE,2005-10-03,23.994306564331055
|
||
|
|
PFE,2005-10-04,23.946868896484375
|
||
|
|
PFE,2005-10-05,23.52941131591797
|
||
|
|
PFE,2005-10-06,23.387096405029297
|
||
|
|
PFE,2005-10-07,23.140417098999023
|
||
|
|
PFE,2005-10-10,23.197343826293945
|
||
|
|
PFE,2005-10-11,23.055028915405273
|
||
|
|
PFE,2005-10-12,23.56736183166504
|
||
|
|
PFE,2005-10-13,23.244781494140625
|
||
|
|
PFE,2005-10-14,23.074003219604492
|
||
|
|
PFE,2005-10-17,22.88425064086914
|
||
|
|
PFE,2005-10-18,22.89373779296875
|
||
|
|
PFE,2005-10-19,22.74193572998047
|
||
|
|
PFE,2005-10-20,20.77798843383789
|
||
|
|
PFE,2005-10-21,20.16128921508789
|
||
|
|
PFE,2005-10-24,20.00948715209961
|
||
|
|
PFE,2005-10-25,20.11385154724121
|
||
|
|
PFE,2005-10-26,19.98102569580078
|
||
|
|
PFE,2005-10-27,20.01897430419922
|
||
|
|
PFE,2005-10-28,20.398481369018555
|
||
|
|
PFE,2005-10-31,20.62618637084961
|
||
|
|
PFE,2005-11-01,20.445920944213867
|
||
|
|
PFE,2005-11-02,20.493358612060547
|
||
|
|
PFE,2005-11-03,20.74952507019043
|
||
|
|
PFE,2005-11-04,21.119544982910156
|
||
|
|
PFE,2005-11-07,21.129032135009766
|
||
|
|
PFE,2005-11-08,20.7874755859375
|
||
|
|
PFE,2005-11-09,21.024667739868164
|
||
|
|
PFE,2005-11-10,21.072105407714844
|
||
|
|
PFE,2005-11-11,21.280834197998047
|
||
|
|
PFE,2005-11-14,21.110057830810547
|
||
|
|
PFE,2005-11-15,20.76850128173828
|
||
|
|
PFE,2005-11-16,20.275142669677734
|
||
|
|
PFE,2005-11-17,20.256166458129883
|
||
|
|
PFE,2005-11-18,20.493358612060547
|
||
|
|
PFE,2005-11-21,20.62618637084961
|
||
|
|
PFE,2005-11-22,20.284629821777344
|
||
|
|
PFE,2005-11-23,20.531309127807617
|
||
|
|
PFE,2005-11-25,20.559772491455078
|
||
|
|
PFE,2005-11-28,20.483871459960938
|
||
|
|
PFE,2005-11-29,20.370019912719727
|
||
|
|
PFE,2005-11-30,20.11385154724121
|
||
|
|
PFE,2005-12-01,20.284629821777344
|
||
|
|
PFE,2005-12-02,20.208728790283203
|
||
|
|
PFE,2005-12-05,20.256166458129883
|
||
|
|
PFE,2005-12-06,20.056926727294922
|
||
|
|
PFE,2005-12-07,20.01897430419922
|
||
|
|
PFE,2005-12-08,19.905122756958008
|
||
|
|
PFE,2005-12-09,19.544591903686523
|
||
|
|
PFE,2005-12-12,19.867172241210938
|
||
|
|
PFE,2005-12-13,21.166982650756836
|
||
|
|
PFE,2005-12-14,21.679317474365234
|
||
|
|
PFE,2005-12-15,21.622390747070312
|
||
|
|
PFE,2005-12-16,21.42314910888672
|
||
|
|
PFE,2005-12-19,23.074003219604492
|
||
|
|
PFE,2005-12-20,22.770397186279297
|
||
|
|
PFE,2005-12-21,22.808349609375
|
||
|
|
PFE,2005-12-22,22.82732391357422
|
||
|
|
PFE,2005-12-23,22.73244857788086
|
||
|
|
PFE,2005-12-27,22.419355392456055
|
||
|
|
PFE,2005-12-28,22.390892028808594
|
||
|
|
PFE,2005-12-29,22.248577117919922
|
||
|
|
PFE,2005-12-30,22.12523651123047
|
||
|
|
PFE,2006-01-03,22.561670303344727
|
||
|
|
PFE,2006-01-04,23.292219161987305
|
||
|
|
PFE,2006-01-05,23.320682525634766
|
||
|
|
PFE,2006-01-06,23.57685089111328
|
||
|
|
PFE,2006-01-09,23.57685089111328
|
||
|
|
PFE,2006-01-10,23.187856674194336
|
||
|
|
PFE,2006-01-11,23.48197364807129
|
||
|
|
PFE,2006-01-12,23.320682525634766
|
||
|
|
PFE,2006-01-13,23.40607261657715
|
||
|
|
PFE,2006-01-17,23.036052703857422
|
||
|
|
PFE,2006-01-18,22.770397186279297
|
||
|
|
PFE,2006-01-19,23.690702438354492
|
||
|
|
PFE,2006-01-20,23.44402313232422
|
||
|
|
PFE,2006-01-23,23.61480140686035
|
||
|
|
PFE,2006-01-24,23.330171585083008
|
||
|
|
PFE,2006-01-25,23.55787467956543
|
||
|
|
PFE,2006-01-26,23.766603469848633
|
||
|
|
PFE,2006-01-27,24.658443450927734
|
||
|
|
PFE,2006-01-30,24.611005783081055
|
||
|
|
PFE,2006-01-31,24.36432647705078
|
||
|
|
PFE,2006-02-01,24.715370178222656
|
||
|
|
PFE,2006-02-02,24.459203720092773
|
||
|
|
PFE,2006-02-03,23.984819412231445
|
||
|
|
PFE,2006-02-06,23.804553985595703
|
||
|
|
PFE,2006-02-07,23.889942169189453
|
||
|
|
PFE,2006-02-08,25.01897430419922
|
||
|
|
PFE,2006-02-09,24.99051284790039
|
||
|
|
PFE,2006-02-10,24.36432647705078
|
||
|
|
PFE,2006-02-13,24.26944923400879
|
||
|
|
PFE,2006-02-14,24.19354820251465
|
||
|
|
PFE,2006-02-15,24.29791259765625
|
||
|
|
PFE,2006-02-16,24.4876651763916
|
||
|
|
PFE,2006-02-17,24.497154235839844
|
||
|
|
PFE,2006-02-21,24.32637596130371
|
||
|
|
PFE,2006-02-22,24.84819793701172
|
||
|
|
PFE,2006-02-23,24.800758361816406
|
||
|
|
PFE,2006-02-24,25.01897430419922
|
||
|
|
PFE,2006-02-27,25.237192153930664
|
||
|
|
PFE,2006-02-28,24.84819793701172
|
||
|
|
PFE,2006-03-01,24.91461181640625
|
||
|
|
PFE,2006-03-02,24.724857330322266
|
||
|
|
PFE,2006-03-03,24.99051284790039
|
||
|
|
PFE,2006-03-06,24.648956298828125
|
||
|
|
PFE,2006-03-07,24.84819793701172
|
||
|
|
PFE,2006-03-08,24.829221725463867
|
||
|
|
PFE,2006-03-09,24.84819793701172
|
||
|
|
PFE,2006-03-10,24.743833541870117
|
||
|
|
PFE,2006-03-13,24.639469146728516
|
||
|
|
PFE,2006-03-14,24.639469146728516
|
||
|
|
PFE,2006-03-15,24.620492935180664
|
||
|
|
PFE,2006-03-16,24.715370178222656
|
||
|
|
PFE,2006-03-17,25.03795051574707
|
||
|
|
PFE,2006-03-20,25.11385154724121
|
||
|
|
PFE,2006-03-21,24.96204948425293
|
||
|
|
PFE,2006-03-22,25.04743766784668
|
||
|
|
PFE,2006-03-23,24.819734573364258
|
||
|
|
PFE,2006-03-24,24.686906814575195
|
||
|
|
PFE,2006-03-27,24.4876651763916
|
||
|
|
PFE,2006-03-28,24.051233291625977
|
||
|
|
PFE,2006-03-29,23.946868896484375
|
||
|
|
PFE,2006-03-30,23.908918380737305
|
||
|
|
PFE,2006-03-31,23.643264770507812
|
||
|
|
PFE,2006-04-03,23.833017349243164
|
||
|
|
PFE,2006-04-04,23.814041137695312
|
||
|
|
PFE,2006-04-05,23.880455017089844
|
||
|
|
PFE,2006-04-06,23.804553985595703
|
||
|
|
PFE,2006-04-07,23.425046920776367
|
||
|
|
PFE,2006-04-10,23.387096405029297
|
||
|
|
PFE,2006-04-11,23.102466583251953
|
||
|
|
PFE,2006-04-12,23.168880462646484
|
||
|
|
PFE,2006-04-13,23.244781494140625
|
||
|
|
PFE,2006-04-17,23.187856674194336
|
||
|
|
PFE,2006-04-18,23.652751922607422
|
||
|
|
PFE,2006-04-19,23.54838752746582
|
||
|
|
PFE,2006-04-20,23.67172622680664
|
||
|
|
PFE,2006-04-21,23.5958251953125
|
||
|
|
PFE,2006-04-24,23.51992416381836
|
||
|
|
PFE,2006-04-25,23.453510284423828
|
||
|
|
PFE,2006-04-26,23.690702438354492
|
||
|
|
PFE,2006-04-27,23.58633804321289
|
||
|
|
PFE,2006-04-28,24.032257080078125
|
||
|
|
PFE,2006-05-01,23.833017349243164
|
||
|
|
PFE,2006-05-02,23.889942169189453
|
||
|
|
PFE,2006-05-03,23.880455017089844
|
||
|
|
PFE,2006-05-04,23.927894592285156
|
||
|
|
PFE,2006-05-05,24.108158111572266
|
||
|
|
PFE,2006-05-08,24.23149871826172
|
||
|
|
PFE,2006-05-09,24.203035354614258
|
||
|
|
PFE,2006-05-10,23.757116317749023
|
||
|
|
PFE,2006-05-11,23.538898468017578
|
||
|
|
PFE,2006-05-12,23.244781494140625
|
||
|
|
PFE,2006-05-15,23.61480140686035
|
||
|
|
PFE,2006-05-16,23.62428855895996
|
||
|
|
PFE,2006-05-17,23.026565551757812
|
||
|
|
PFE,2006-05-18,22.666034698486328
|
||
|
|
PFE,2006-05-19,22.599620819091797
|
||
|
|
PFE,2006-05-22,22.504743576049805
|
||
|
|
PFE,2006-05-23,22.76091194152832
|
||
|
|
PFE,2006-05-24,22.618595123291016
|
||
|
|
PFE,2006-05-25,22.628082275390625
|
||
|
|
PFE,2006-05-26,22.770397186279297
|
||
|
|
PFE,2006-05-30,22.371917724609375
|
||
|
|
PFE,2006-05-31,22.447818756103516
|
||
|
|
PFE,2006-06-01,22.675521850585938
|
||
|
|
PFE,2006-06-02,22.950664520263672
|
||
|
|
PFE,2006-06-05,22.713472366333008
|
||
|
|
PFE,2006-06-06,22.618595123291016
|
||
|
|
PFE,2006-06-07,22.685009002685547
|
||
|
|
PFE,2006-06-08,22.637571334838867
|
||
|
|
PFE,2006-06-09,22.324478149414062
|
||
|
|
PFE,2006-06-12,22.096773147583008
|
||
|
|
PFE,2006-06-13,21.859582901000977
|
||
|
|
PFE,2006-06-14,21.925996780395508
|
||
|
|
PFE,2006-06-15,22.324478149414062
|
||
|
|
PFE,2006-06-16,22.229602813720703
|
||
|
|
PFE,2006-06-19,21.878557205200195
|
||
|
|
PFE,2006-06-20,21.774194717407227
|
||
|
|
PFE,2006-06-21,21.52751350402832
|
||
|
|
PFE,2006-06-22,21.489564895629883
|
||
|
|
PFE,2006-06-23,21.48007583618164
|
||
|
|
PFE,2006-06-26,21.831119537353516
|
||
|
|
PFE,2006-06-27,21.631879806518555
|
||
|
|
PFE,2006-06-28,21.726755142211914
|
||
|
|
PFE,2006-06-29,22.049335479736328
|
||
|
|
PFE,2006-06-30,22.26755142211914
|
||
|
|
PFE,2006-07-03,22.371917724609375
|
||
|
|
PFE,2006-07-05,22.466793060302734
|
||
|
|
PFE,2006-07-06,22.466793060302734
|
||
|
|
PFE,2006-07-07,22.466793060302734
|
||
|
|
PFE,2006-07-10,22.647058486938477
|
||
|
|
PFE,2006-07-11,22.286527633666992
|
||
|
|
PFE,2006-07-12,21.99241065979004
|
||
|
|
PFE,2006-07-13,21.698291778564453
|
||
|
|
PFE,2006-07-14,21.271347045898438
|
||
|
|
PFE,2006-07-17,21.261859893798828
|
||
|
|
PFE,2006-07-18,21.42314910888672
|
||
|
|
PFE,2006-07-19,22.10626220703125
|
||
|
|
PFE,2006-07-20,22.495256423950195
|
||
|
|
PFE,2006-07-21,22.609107971191406
|
||
|
|
PFE,2006-07-24,23.51992416381836
|
||
|
|
PFE,2006-07-25,23.68121337890625
|
||
|
|
PFE,2006-07-26,23.823528289794922
|
||
|
|
PFE,2006-07-27,24.33586311340332
|
||
|
|
PFE,2006-07-28,24.772296905517578
|
||
|
|
PFE,2006-07-31,24.658443450927734
|
||
|
|
PFE,2006-08-01,24.658443450927734
|
||
|
|
PFE,2006-08-02,24.29791259765625
|
||
|
|
PFE,2006-08-03,24.203035354614258
|
||
|
|
PFE,2006-08-04,24.648956298828125
|
||
|
|
PFE,2006-08-07,24.715370178222656
|
||
|
|
PFE,2006-08-08,24.819734573364258
|
||
|
|
PFE,2006-08-09,24.81024742126465
|
||
|
|
PFE,2006-08-10,24.639469146728516
|
||
|
|
PFE,2006-08-11,24.497154235839844
|
||
|
|
PFE,2006-08-14,24.743833541870117
|
||
|
|
PFE,2006-08-15,25.04743766784668
|
||
|
|
PFE,2006-08-16,25.379507064819336
|
||
|
|
PFE,2006-08-17,25.616697311401367
|
||
|
|
PFE,2006-08-18,25.66413688659668
|
||
|
|
PFE,2006-08-21,25.275142669677734
|
||
|
|
PFE,2006-08-22,25.59772300720215
|
||
|
|
PFE,2006-08-23,25.74952507019043
|
||
|
|
PFE,2006-08-24,25.844402313232422
|
||
|
|
PFE,2006-08-25,25.834915161132812
|
||
|
|
PFE,2006-08-28,26.129032135009766
|
||
|
|
PFE,2006-08-29,26.185958862304688
|
||
|
|
PFE,2006-08-30,26.309297561645508
|
||
|
|
PFE,2006-08-31,26.148008346557617
|
||
|
|
PFE,2006-09-01,26.52751350402832
|
||
|
|
PFE,2006-09-05,26.41366195678711
|
||
|
|
PFE,2006-09-06,26.2998104095459
|
||
|
|
PFE,2006-09-07,26.043643951416016
|
||
|
|
PFE,2006-09-08,26.176471710205078
|
||
|
|
PFE,2006-09-11,26.45161247253418
|
||
|
|
PFE,2006-09-12,26.802656173706055
|
||
|
|
PFE,2006-09-13,26.745731353759766
|
||
|
|
PFE,2006-09-14,26.755218505859375
|
||
|
|
PFE,2006-09-15,26.603416442871094
|
||
|
|
PFE,2006-09-18,26.717267990112305
|
||
|
|
PFE,2006-09-19,26.755218505859375
|
||
|
|
PFE,2006-09-20,27.011384963989258
|
||
|
|
PFE,2006-09-21,26.764705657958984
|
||
|
|
PFE,2006-09-22,26.717267990112305
|
||
|
|
PFE,2006-09-25,26.897533416748047
|
||
|
|
PFE,2006-09-26,26.944971084594727
|
||
|
|
PFE,2006-09-27,26.954458236694336
|
||
|
|
PFE,2006-09-28,26.850095748901367
|
||
|
|
PFE,2006-09-29,26.907020568847656
|
||
|
|
PFE,2006-10-02,26.859582901000977
|
||
|
|
PFE,2006-10-03,26.954458236694336
|
||
|
|
PFE,2006-10-04,26.878557205200195
|
||
|
|
PFE,2006-10-05,26.55597686767578
|
||
|
|
PFE,2006-10-06,26.47058868408203
|
||
|
|
PFE,2006-10-09,26.233396530151367
|
||
|
|
PFE,2006-10-10,26.148008346557617
|
||
|
|
PFE,2006-10-11,25.891841888427734
|
||
|
|
PFE,2006-10-12,26.233396530151367
|
||
|
|
PFE,2006-10-13,26.176471710205078
|
||
|
|
PFE,2006-10-16,26.242883682250977
|
||
|
|
PFE,2006-10-17,26.2998104095459
|
||
|
|
PFE,2006-10-18,26.660341262817383
|
||
|
|
PFE,2006-10-19,26.261859893798828
|
||
|
|
PFE,2006-10-20,26.261859893798828
|
||
|
|
PFE,2006-10-23,26.309297561645508
|
||
|
|
PFE,2006-10-24,25.863378524780273
|
||
|
|
PFE,2006-10-25,26.024667739868164
|
||
|
|
PFE,2006-10-26,25.882352828979492
|
||
|
|
PFE,2006-10-27,25.82542610168457
|
||
|
|
PFE,2006-10-30,25.80645179748535
|
||
|
|
PFE,2006-10-31,25.284629821777344
|
||
|
|
PFE,2006-11-01,25.180265426635742
|
||
|
|
PFE,2006-11-02,25.322580337524414
|
||
|
|
PFE,2006-11-03,25.18975257873535
|
||
|
|
PFE,2006-11-06,25.607210159301758
|
||
|
|
PFE,2006-11-07,25.891841888427734
|
||
|
|
PFE,2006-11-08,25.256166458129883
|
||
|
|
PFE,2006-11-09,24.516128540039062
|
||
|
|
PFE,2006-11-10,24.392789840698242
|
||
|
|
PFE,2006-11-13,24.563566207885742
|
||
|
|
PFE,2006-11-14,24.905122756958008
|
||
|
|
PFE,2006-11-15,25.170778274536133
|
||
|
|
PFE,2006-11-16,25.388994216918945
|
||
|
|
PFE,2006-11-17,25.81593894958496
|
||
|
|
PFE,2006-11-20,25.66413688659668
|
||
|
|
PFE,2006-11-21,25.569259643554688
|
||
|
|
PFE,2006-11-22,25.71157455444336
|
||
|
|
PFE,2006-11-24,25.5123348236084
|
||
|
|
PFE,2006-11-27,25.58823585510254
|
||
|
|
PFE,2006-11-28,25.66413688659668
|
||
|
|
PFE,2006-11-29,25.6831111907959
|
||
|
|
PFE,2006-11-30,26.081594467163086
|
||
|
|
PFE,2006-12-01,26.43263816833496
|
||
|
|
PFE,2006-12-04,23.62428855895996
|
||
|
|
PFE,2006-12-05,23.54838752746582
|
||
|
|
PFE,2006-12-06,23.52941131591797
|
||
|
|
PFE,2006-12-07,23.58633804321289
|
||
|
|
PFE,2006-12-08,23.880455017089844
|
||
|
|
PFE,2006-12-11,23.861480712890625
|
||
|
|
PFE,2006-12-12,23.880455017089844
|
||
|
|
PFE,2006-12-13,24.089183807373047
|
||
|
|
PFE,2006-12-14,24.25047492980957
|
||
|
|
PFE,2006-12-15,24.32637596130371
|
||
|
|
PFE,2006-12-18,24.506641387939453
|
||
|
|
PFE,2006-12-19,24.857685089111328
|
||
|
|
PFE,2006-12-20,24.867172241210938
|
||
|
|
PFE,2006-12-21,24.734344482421875
|
||
|
|
PFE,2006-12-22,24.639469146728516
|
||
|
|
PFE,2006-12-26,24.601518630981445
|
||
|
|
PFE,2006-12-27,24.81024742126465
|
||
|
|
PFE,2006-12-28,24.734344482421875
|
||
|
|
PFE,2006-12-29,24.573055267333984
|
||
|
|
PFE,2007-01-03,24.943073272705078
|
||
|
|
PFE,2007-01-04,25.02846336364746
|
||
|
|
PFE,2007-01-05,24.95256233215332
|
||
|
|
PFE,2007-01-08,24.819734573364258
|
||
|
|
PFE,2007-01-09,24.829221725463867
|
||
|
|
PFE,2007-01-10,24.857685089111328
|
||
|
|
PFE,2007-01-11,25.1043643951416
|
||
|
|
PFE,2007-01-12,25.275142669677734
|
||
|
|
PFE,2007-01-16,25.398481369018555
|
||
|
|
PFE,2007-01-17,25.5123348236084
|
||
|
|
PFE,2007-01-18,25.77798843383789
|
||
|
|
PFE,2007-01-19,25.82542610168457
|
||
|
|
PFE,2007-01-22,25.569259643554688
|
||
|
|
PFE,2007-01-23,25.01897430419922
|
||
|
|
PFE,2007-01-24,25.445920944213867
|
||
|
|
PFE,2007-01-25,25.00948715209961
|
||
|
|
PFE,2007-01-26,24.943073272705078
|
||
|
|
PFE,2007-01-29,24.724857330322266
|
||
|
|
PFE,2007-01-30,24.762807846069336
|
||
|
|
PFE,2007-01-31,24.8956356048584
|
||
|
|
PFE,2007-02-01,25.256166458129883
|
||
|
|
PFE,2007-02-02,25.426944732666016
|
||
|
|
PFE,2007-02-05,25.502845764160156
|
||
|
|
PFE,2007-02-06,25.455408096313477
|
||
|
|
PFE,2007-02-07,25.16128921508789
|
||
|
|
PFE,2007-02-08,25.08538818359375
|
||
|
|
PFE,2007-02-09,25.02846336364746
|
||
|
|
PFE,2007-02-12,24.876659393310547
|
||
|
|
PFE,2007-02-13,25.03795051574707
|
||
|
|
PFE,2007-02-14,25.218215942382812
|
||
|
|
PFE,2007-02-15,25.170778274536133
|
||
|
|
PFE,2007-02-16,24.95256233215332
|
||
|
|
PFE,2007-02-20,24.95256233215332
|
||
|
|
PFE,2007-02-21,24.734344482421875
|
||
|
|
PFE,2007-02-22,24.544591903686523
|
||
|
|
PFE,2007-02-23,24.30739974975586
|
||
|
|
PFE,2007-02-26,24.516128540039062
|
||
|
|
PFE,2007-02-27,23.851991653442383
|
||
|
|
PFE,2007-02-28,23.68121337890625
|
||
|
|
PFE,2007-03-01,23.757116317749023
|
||
|
|
PFE,2007-03-02,23.51992416381836
|
||
|
|
PFE,2007-03-05,23.434534072875977
|
||
|
|
PFE,2007-03-06,23.899431228637695
|
||
|
|
PFE,2007-03-07,23.975332260131836
|
||
|
|
PFE,2007-03-08,24.108158111572266
|
||
|
|
PFE,2007-03-09,24.108158111572266
|
||
|
|
PFE,2007-03-12,24.079696655273438
|
||
|
|
PFE,2007-03-13,23.66223907470703
|
||
|
|
PFE,2007-03-14,23.58633804321289
|
||
|
|
PFE,2007-03-15,23.70967674255371
|
||
|
|
PFE,2007-03-16,23.70967674255371
|
||
|
|
PFE,2007-03-19,24.060720443725586
|
||
|
|
PFE,2007-03-20,24.23149871826172
|
||
|
|
PFE,2007-03-21,24.525617599487305
|
||
|
|
PFE,2007-03-22,24.468690872192383
|
||
|
|
PFE,2007-03-23,24.34535026550293
|
||
|
|
PFE,2007-03-26,24.354839324951172
|
||
|
|
PFE,2007-03-27,24.18406105041504
|
||
|
|
PFE,2007-03-28,23.889942169189453
|
||
|
|
PFE,2007-03-29,24.108158111572266
|
||
|
|
PFE,2007-03-30,23.965843200683594
|
||
|
|
PFE,2007-04-02,24.041746139526367
|
||
|
|
PFE,2007-04-03,24.354839324951172
|
||
|
|
PFE,2007-04-04,24.4876651763916
|
||
|
|
PFE,2007-04-05,24.516128540039062
|
||
|
|
PFE,2007-04-09,24.667932510375977
|
||
|
|
PFE,2007-04-10,24.667932510375977
|
||
|
|
PFE,2007-04-11,24.705881118774414
|
||
|
|
PFE,2007-04-12,25.1043643951416
|
||
|
|
PFE,2007-04-13,25.303604125976562
|
||
|
|
PFE,2007-04-16,25.559772491455078
|
||
|
|
PFE,2007-04-17,25.521821975708008
|
||
|
|
PFE,2007-04-18,25.407970428466797
|
||
|
|
PFE,2007-04-19,25.6831111907959
|
||
|
|
PFE,2007-04-20,25.58823585510254
|
||
|
|
PFE,2007-04-23,25.0
|
||
|
|
PFE,2007-04-24,24.81024742126465
|
||
|
|
PFE,2007-04-25,24.97153663635254
|
||
|
|
PFE,2007-04-26,25.351043701171875
|
||
|
|
PFE,2007-04-27,25.246679306030273
|
||
|
|
PFE,2007-04-30,25.1043643951416
|
||
|
|
PFE,2007-05-01,25.227703094482422
|
||
|
|
PFE,2007-05-02,25.237192153930664
|
||
|
|
PFE,2007-05-03,25.493358612060547
|
||
|
|
PFE,2007-05-04,25.69260025024414
|
||
|
|
PFE,2007-05-07,25.977230072021484
|
||
|
|
PFE,2007-05-08,25.948766708374023
|
||
|
|
PFE,2007-05-09,25.76850128173828
|
||
|
|
PFE,2007-05-10,25.426944732666016
|
||
|
|
PFE,2007-05-11,25.65464973449707
|
||
|
|
PFE,2007-05-14,25.834915161132812
|
||
|
|
PFE,2007-05-15,25.71157455444336
|
||
|
|
PFE,2007-05-16,25.920303344726562
|
||
|
|
PFE,2007-05-17,25.958253860473633
|
||
|
|
PFE,2007-05-18,26.034156799316406
|
||
|
|
PFE,2007-05-21,26.015180587768555
|
||
|
|
PFE,2007-05-22,25.967742919921875
|
||
|
|
PFE,2007-05-23,25.939279556274414
|
||
|
|
PFE,2007-05-24,25.882352828979492
|
||
|
|
PFE,2007-05-25,26.119544982910156
|
||
|
|
PFE,2007-05-29,26.148008346557617
|
||
|
|
PFE,2007-05-30,26.005693435668945
|
||
|
|
PFE,2007-05-31,26.081594467163086
|
||
|
|
PFE,2007-06-01,26.261859893798828
|
||
|
|
PFE,2007-06-04,26.110057830810547
|
||
|
|
PFE,2007-06-05,25.882352828979492
|
||
|
|
PFE,2007-06-06,25.417457580566406
|
||
|
|
PFE,2007-06-07,24.943073272705078
|
||
|
|
PFE,2007-06-08,25.16128921508789
|
||
|
|
PFE,2007-06-11,25.01897430419922
|
||
|
|
PFE,2007-06-12,24.772296905517578
|
||
|
|
PFE,2007-06-13,25.0
|
||
|
|
PFE,2007-06-14,25.03795051574707
|
||
|
|
PFE,2007-06-15,25.11385154724121
|
||
|
|
PFE,2007-06-18,24.91461181640625
|
||
|
|
PFE,2007-06-19,24.867172241210938
|
||
|
|
PFE,2007-06-20,24.392789840698242
|
||
|
|
PFE,2007-06-21,24.592029571533203
|
||
|
|
PFE,2007-06-22,24.079696655273438
|
||
|
|
PFE,2007-06-25,24.09867286682129
|
||
|
|
PFE,2007-06-26,24.2789363861084
|
||
|
|
PFE,2007-06-27,24.29791259765625
|
||
|
|
PFE,2007-06-28,24.3168888092041
|
||
|
|
PFE,2007-06-29,24.25996208190918
|
||
|
|
PFE,2007-07-02,24.41176414489746
|
||
|
|
PFE,2007-07-03,24.4876651763916
|
||
|
|
PFE,2007-07-05,24.573055267333984
|
||
|
|
PFE,2007-07-06,24.592029571533203
|
||
|
|
PFE,2007-07-09,24.554079055786133
|
||
|
|
PFE,2007-07-10,24.26944923400879
|
||
|
|
PFE,2007-07-11,24.14611053466797
|
||
|
|
PFE,2007-07-12,24.648956298828125
|
||
|
|
PFE,2007-07-13,24.582542419433594
|
||
|
|
PFE,2007-07-16,24.743833541870117
|
||
|
|
PFE,2007-07-17,24.629980087280273
|
||
|
|
PFE,2007-07-18,23.842504501342773
|
||
|
|
PFE,2007-07-19,23.70967674255371
|
||
|
|
PFE,2007-07-20,23.62428855895996
|
||
|
|
PFE,2007-07-23,23.74762725830078
|
||
|
|
PFE,2007-07-24,23.61480140686035
|
||
|
|
PFE,2007-07-25,23.510435104370117
|
||
|
|
PFE,2007-07-26,22.91271209716797
|
||
|
|
PFE,2007-07-27,22.571157455444336
|
||
|
|
PFE,2007-07-30,22.542694091796875
|
||
|
|
PFE,2007-07-31,22.305503845214844
|
||
|
|
PFE,2007-08-01,22.419355392456055
|
||
|
|
PFE,2007-08-02,22.628082275390625
|
||
|
|
PFE,2007-08-03,22.305503845214844
|
||
|
|
PFE,2007-08-06,22.87476348876953
|
||
|
|
PFE,2007-08-07,23.102466583251953
|
||
|
|
PFE,2007-08-08,23.349145889282227
|
||
|
|
PFE,2007-08-09,22.903226852416992
|
||
|
|
PFE,2007-08-10,22.76091194152832
|
||
|
|
PFE,2007-08-13,22.666034698486328
|
||
|
|
PFE,2007-08-14,22.371917724609375
|
||
|
|
PFE,2007-08-15,22.324478149414062
|
||
|
|
PFE,2007-08-16,22.191650390625
|
||
|
|
PFE,2007-08-17,22.713472366333008
|
||
|
|
PFE,2007-08-20,22.93168830871582
|
||
|
|
PFE,2007-08-21,22.99810218811035
|
||
|
|
PFE,2007-08-22,23.387096405029297
|
||
|
|
PFE,2007-08-23,23.35863494873047
|
||
|
|
PFE,2007-08-24,23.47248649597168
|
||
|
|
PFE,2007-08-27,23.4914608001709
|
||
|
|
PFE,2007-08-28,23.216318130493164
|
||
|
|
PFE,2007-08-29,23.40607261657715
|
||
|
|
PFE,2007-08-30,23.292219161987305
|
||
|
|
PFE,2007-08-31,23.56736183166504
|
||
|
|
PFE,2007-09-04,23.795066833496094
|
||
|
|
PFE,2007-09-05,23.44402313232422
|
||
|
|
PFE,2007-09-06,23.35863494873047
|
||
|
|
PFE,2007-09-07,23.00758934020996
|
||
|
|
PFE,2007-09-10,22.73244857788086
|
||
|
|
PFE,2007-09-11,22.950664520263672
|
||
|
|
PFE,2007-09-12,22.950664520263672
|
||
|
|
PFE,2007-09-13,22.988615036010742
|
||
|
|
PFE,2007-09-14,23.045541763305664
|
||
|
|
PFE,2007-09-17,22.89373779296875
|
||
|
|
PFE,2007-09-18,23.282732009887695
|
||
|
|
PFE,2007-09-19,23.60531234741211
|
||
|
|
PFE,2007-09-20,23.263757705688477
|
||
|
|
PFE,2007-09-21,23.330171585083008
|
||
|
|
PFE,2007-09-24,23.168880462646484
|
||
|
|
PFE,2007-09-25,22.99810218811035
|
||
|
|
PFE,2007-09-26,23.320682525634766
|
||
|
|
PFE,2007-09-27,23.48197364807129
|
||
|
|
PFE,2007-09-28,23.178367614746094
|
||
|
|
PFE,2007-10-01,23.57685089111328
|
||
|
|
PFE,2007-10-02,23.66223907470703
|
||
|
|
PFE,2007-10-03,23.795066833496094
|
||
|
|
PFE,2007-10-04,24.003795623779297
|
||
|
|
PFE,2007-10-05,24.26944923400879
|
||
|
|
PFE,2007-10-08,24.14611053466797
|
||
|
|
PFE,2007-10-09,24.23149871826172
|
||
|
|
PFE,2007-10-10,24.23149871826172
|
||
|
|
PFE,2007-10-11,24.14611053466797
|
||
|
|
PFE,2007-10-12,23.965843200683594
|
||
|
|
PFE,2007-10-15,23.719165802001953
|
||
|
|
PFE,2007-10-16,23.368120193481445
|
||
|
|
PFE,2007-10-17,23.292219161987305
|
||
|
|
PFE,2007-10-18,23.282732009887695
|
||
|
|
PFE,2007-10-19,22.836811065673828
|
||
|
|
PFE,2007-10-22,22.78937339782715
|
||
|
|
PFE,2007-10-23,22.81783676147461
|
||
|
|
PFE,2007-10-24,22.751422882080078
|
||
|
|
PFE,2007-10-25,23.045541763305664
|
||
|
|
PFE,2007-10-26,23.064516067504883
|
||
|
|
PFE,2007-10-29,23.254268646240234
|
||
|
|
PFE,2007-10-30,23.197343826293945
|
||
|
|
PFE,2007-10-31,23.349145889282227
|
||
|
|
PFE,2007-11-01,22.722959518432617
|
||
|
|
PFE,2007-11-02,22.457305908203125
|
||
|
|
PFE,2007-11-05,22.457305908203125
|
||
|
|
PFE,2007-11-06,22.7039852142334
|
||
|
|
PFE,2007-11-07,22.12523651123047
|
||
|
|
PFE,2007-11-08,21.925996780395508
|
||
|
|
PFE,2007-11-09,21.660341262817383
|
||
|
|
PFE,2007-11-12,21.840606689453125
|
||
|
|
PFE,2007-11-13,22.343454360961914
|
||
|
|
PFE,2007-11-14,22.400379180908203
|
||
|
|
PFE,2007-11-15,22.096773147583008
|
||
|
|
PFE,2007-11-16,22.191650390625
|
||
|
|
PFE,2007-11-19,21.546489715576172
|
||
|
|
PFE,2007-11-20,21.55597686767578
|
||
|
|
PFE,2007-11-21,21.204933166503906
|
||
|
|
PFE,2007-11-23,21.802656173706055
|
||
|
|
PFE,2007-11-26,21.157495498657227
|
||
|
|
PFE,2007-11-27,21.707780838012695
|
||
|
|
PFE,2007-11-28,22.23908805847168
|
||
|
|
PFE,2007-11-29,22.390892028808594
|
||
|
|
PFE,2007-11-30,22.542694091796875
|
||
|
|
PFE,2007-12-03,22.343454360961914
|
||
|
|
PFE,2007-12-04,22.26755142211914
|
||
|
|
PFE,2007-12-05,22.751422882080078
|
||
|
|
PFE,2007-12-06,22.93168830871582
|
||
|
|
PFE,2007-12-07,23.149904251098633
|
||
|
|
PFE,2007-12-10,23.121442794799805
|
||
|
|
PFE,2007-12-11,22.609107971191406
|
||
|
|
PFE,2007-12-12,22.590133666992188
|
||
|
|
PFE,2007-12-13,22.428842544555664
|
||
|
|
PFE,2007-12-14,21.9165096282959
|
||
|
|
PFE,2007-12-17,21.793169021606445
|
||
|
|
PFE,2007-12-18,22.17267608642578
|
||
|
|
PFE,2007-12-19,22.07779884338379
|
||
|
|
PFE,2007-12-20,22.03036117553711
|
||
|
|
PFE,2007-12-21,22.049335479736328
|
||
|
|
PFE,2007-12-24,22.13472557067871
|
||
|
|
PFE,2007-12-26,22.011384963989258
|
||
|
|
PFE,2007-12-27,21.745731353759766
|
||
|
|
PFE,2007-12-28,21.726755142211914
|
||
|
|
PFE,2007-12-31,21.565465927124023
|
||
|
|
PFE,2008-01-02,21.736242294311523
|
||
|
|
PFE,2008-01-03,21.99241065979004
|
||
|
|
PFE,2008-01-04,21.660341262817383
|
||
|
|
PFE,2008-01-07,22.03984832763672
|
||
|
|
PFE,2008-01-08,22.26755142211914
|
||
|
|
PFE,2008-01-09,22.694496154785156
|
||
|
|
PFE,2008-01-10,22.84630012512207
|
||
|
|
PFE,2008-01-11,22.78937339782715
|
||
|
|
PFE,2008-01-14,22.74193572998047
|
||
|
|
PFE,2008-01-15,22.381404876708984
|
||
|
|
PFE,2008-01-16,22.201139450073242
|
||
|
|
PFE,2008-01-17,21.783681869506836
|
||
|
|
PFE,2008-01-18,21.347248077392578
|
||
|
|
PFE,2008-01-22,21.091081619262695
|
||
|
|
PFE,2008-01-23,21.688804626464844
|
||
|
|
PFE,2008-01-24,21.869070053100586
|
||
|
|
PFE,2008-01-25,21.45161247253418
|
||
|
|
PFE,2008-01-28,21.812143325805664
|
||
|
|
PFE,2008-01-29,21.99241065979004
|
||
|
|
PFE,2008-01-30,21.9165096282959
|
||
|
|
PFE,2008-01-31,22.163188934326172
|
||
|
|
PFE,2008-02-01,22.381404876708984
|
||
|
|
PFE,2008-02-04,22.419355392456055
|
||
|
|
PFE,2008-02-05,21.783681869506836
|
||
|
|
PFE,2008-02-06,21.43263816833496
|
||
|
|
PFE,2008-02-07,21.5085391998291
|
||
|
|
PFE,2008-02-08,21.157495498657227
|
||
|
|
PFE,2008-02-11,21.062618255615234
|
||
|
|
PFE,2008-02-12,21.51802635192871
|
||
|
|
PFE,2008-02-13,21.574953079223633
|
||
|
|
PFE,2008-02-14,21.2998104095459
|
||
|
|
PFE,2008-02-15,21.185958862304688
|
||
|
|
PFE,2008-02-19,21.223909378051758
|
||
|
|
PFE,2008-02-20,21.31878662109375
|
||
|
|
PFE,2008-02-21,21.25237274169922
|
||
|
|
PFE,2008-02-22,21.347248077392578
|
||
|
|
PFE,2008-02-25,21.612903594970703
|
||
|
|
PFE,2008-02-26,21.660341262817383
|
||
|
|
PFE,2008-02-27,21.584440231323242
|
||
|
|
PFE,2008-02-28,21.39468765258789
|
||
|
|
PFE,2008-02-29,21.138519287109375
|
||
|
|
PFE,2008-03-03,21.110057830810547
|
||
|
|
PFE,2008-03-04,21.100568771362305
|
||
|
|
PFE,2008-03-05,20.920303344726562
|
||
|
|
PFE,2008-03-06,20.483871459960938
|
||
|
|
PFE,2008-03-07,20.256166458129883
|
||
|
|
PFE,2008-03-10,20.06641387939453
|
||
|
|
PFE,2008-03-11,20.607210159301758
|
||
|
|
PFE,2008-03-12,20.18975257873535
|
||
|
|
PFE,2008-03-13,20.123340606689453
|
||
|
|
PFE,2008-03-14,19.582542419433594
|
||
|
|
PFE,2008-03-17,19.516128540039062
|
||
|
|
PFE,2008-03-18,19.92409896850586
|
||
|
|
PFE,2008-03-19,19.554079055786133
|
||
|
|
PFE,2008-03-20,19.535104751586914
|
||
|
|
PFE,2008-03-24,19.554079055786133
|
||
|
|
PFE,2008-03-25,19.715370178222656
|
||
|
|
PFE,2008-03-26,19.629980087280273
|
||
|
|
PFE,2008-03-27,19.506641387939453
|
||
|
|
PFE,2008-03-28,19.44971466064453
|
||
|
|
PFE,2008-03-31,19.857685089111328
|
||
|
|
PFE,2008-04-01,20.284629821777344
|
||
|
|
PFE,2008-04-02,20.407970428466797
|
||
|
|
PFE,2008-04-03,20.246679306030273
|
||
|
|
PFE,2008-04-04,20.256166458129883
|
||
|
|
PFE,2008-04-07,20.379507064819336
|
||
|
|
PFE,2008-04-08,19.92409896850586
|
||
|
|
PFE,2008-04-09,19.819734573364258
|
||
|
|
PFE,2008-04-10,19.84819793701172
|
||
|
|
PFE,2008-04-11,19.40227699279785
|
||
|
|
PFE,2008-04-14,19.506641387939453
|
||
|
|
PFE,2008-04-15,19.648956298828125
|
||
|
|
PFE,2008-04-16,20.01897430419922
|
||
|
|
PFE,2008-04-17,19.354839324951172
|
||
|
|
PFE,2008-04-18,19.42125129699707
|
||
|
|
PFE,2008-04-21,19.165084838867188
|
||
|
|
PFE,2008-04-22,18.776090621948242
|
||
|
|
PFE,2008-04-23,18.861480712890625
|
||
|
|
PFE,2008-04-24,19.013282775878906
|
||
|
|
PFE,2008-04-25,19.383302688598633
|
||
|
|
PFE,2008-04-28,19.19354820251465
|
||
|
|
PFE,2008-04-29,19.203035354614258
|
||
|
|
PFE,2008-04-30,19.079696655273438
|
||
|
|
PFE,2008-05-01,19.392789840698242
|
||
|
|
PFE,2008-05-02,19.554079055786133
|
||
|
|
PFE,2008-05-05,19.468690872192383
|
||
|
|
PFE,2008-05-06,19.37381362915039
|
||
|
|
PFE,2008-05-07,18.899431228637695
|
||
|
|
PFE,2008-05-08,18.946868896484375
|
||
|
|
PFE,2008-05-09,18.776090621948242
|
||
|
|
PFE,2008-05-12,18.889942169189453
|
||
|
|
PFE,2008-05-13,18.946868896484375
|
||
|
|
PFE,2008-05-14,19.032257080078125
|
||
|
|
PFE,2008-05-15,19.051233291625977
|
||
|
|
PFE,2008-05-16,19.003795623779297
|
||
|
|
PFE,2008-05-19,19.19354820251465
|
||
|
|
PFE,2008-05-20,19.022769927978516
|
||
|
|
PFE,2008-05-21,18.984819412231445
|
||
|
|
PFE,2008-05-22,18.766603469848633
|
||
|
|
PFE,2008-05-23,18.52941131591797
|
||
|
|
PFE,2008-05-27,18.339658737182617
|
||
|
|
PFE,2008-05-28,18.311195373535156
|
||
|
|
PFE,2008-05-29,18.40607261657715
|
||
|
|
PFE,2008-05-30,18.368120193481445
|
||
|
|
PFE,2008-06-02,18.197343826293945
|
||
|
|
PFE,2008-06-03,18.036052703857422
|
||
|
|
PFE,2008-06-04,17.836811065673828
|
||
|
|
PFE,2008-06-05,17.713472366333008
|
||
|
|
PFE,2008-06-06,17.03984832763672
|
||
|
|
PFE,2008-06-09,17.096773147583008
|
||
|
|
PFE,2008-06-10,17.020872116088867
|
||
|
|
PFE,2008-06-11,16.650854110717773
|
||
|
|
PFE,2008-06-12,16.821632385253906
|
||
|
|
PFE,2008-06-13,17.06831169128418
|
||
|
|
PFE,2008-06-16,16.859582901000977
|
||
|
|
PFE,2008-06-17,16.812143325805664
|
||
|
|
PFE,2008-06-18,16.859582901000977
|
||
|
|
PFE,2008-06-19,16.859582901000977
|
||
|
|
PFE,2008-06-20,16.44212532043457
|
||
|
|
PFE,2008-06-23,16.489564895629883
|
||
|
|
PFE,2008-06-24,16.783681869506836
|
||
|
|
PFE,2008-06-25,16.963947296142578
|
||
|
|
PFE,2008-06-26,16.29032325744629
|
||
|
|
PFE,2008-06-27,16.39468765258789
|
||
|
|
PFE,2008-06-30,16.574953079223633
|
||
|
|
PFE,2008-07-01,16.821632385253906
|
||
|
|
PFE,2008-07-02,16.717267990112305
|
||
|
|
PFE,2008-07-03,16.840606689453125
|
||
|
|
PFE,2008-07-07,16.49905014038086
|
||
|
|
PFE,2008-07-08,17.25806427001953
|
||
|
|
PFE,2008-07-09,17.10626220703125
|
||
|
|
PFE,2008-07-10,17.10626220703125
|
||
|
|
PFE,2008-07-11,16.897533416748047
|
||
|
|
PFE,2008-07-14,16.745731353759766
|
||
|
|
PFE,2008-07-15,16.679317474365234
|
||
|
|
PFE,2008-07-16,17.324478149414062
|
||
|
|
PFE,2008-07-17,17.447818756103516
|
||
|
|
PFE,2008-07-18,17.381404876708984
|
||
|
|
PFE,2008-07-21,17.163188934326172
|
||
|
|
PFE,2008-07-22,17.409866333007812
|
||
|
|
PFE,2008-07-23,18.092979431152344
|
||
|
|
PFE,2008-07-24,17.84630012512207
|
||
|
|
PFE,2008-07-25,17.92220115661621
|
||
|
|
PFE,2008-07-28,17.419355392456055
|
||
|
|
PFE,2008-07-29,17.580644607543945
|
||
|
|
PFE,2008-07-30,17.91271209716797
|
||
|
|
PFE,2008-07-31,17.713472366333008
|
||
|
|
PFE,2008-08-01,17.647058486938477
|
||
|
|
PFE,2008-08-04,18.00758934020996
|
||
|
|
PFE,2008-08-05,18.7001895904541
|
||
|
|
PFE,2008-08-06,18.434534072875977
|
||
|
|
PFE,2008-08-07,18.225805282592773
|
||
|
|
PFE,2008-08-08,18.823528289794922
|
||
|
|
PFE,2008-08-11,18.861480712890625
|
||
|
|
PFE,2008-08-12,18.70967674255371
|
||
|
|
PFE,2008-08-13,18.63377571105957
|
||
|
|
PFE,2008-08-14,18.766603469848633
|
||
|
|
PFE,2008-08-15,18.946868896484375
|
||
|
|
PFE,2008-08-18,18.63377571105957
|
||
|
|
PFE,2008-08-19,18.349145889282227
|
||
|
|
PFE,2008-08-20,18.292219161987305
|
||
|
|
PFE,2008-08-21,18.377609252929688
|
||
|
|
PFE,2008-08-22,18.738140106201172
|
||
|
|
PFE,2008-08-25,18.510435104370117
|
||
|
|
PFE,2008-08-26,18.292219161987305
|
||
|
|
PFE,2008-08-27,18.102466583251953
|
||
|
|
PFE,2008-08-28,18.282732009887695
|
||
|
|
PFE,2008-08-29,18.130929946899414
|
||
|
|
PFE,2008-09-02,18.187856674194336
|
||
|
|
PFE,2008-09-03,18.216318130493164
|
||
|
|
PFE,2008-09-04,17.713472366333008
|
||
|
|
PFE,2008-09-05,17.561670303344727
|
||
|
|
PFE,2008-09-08,18.159393310546875
|
||
|
|
PFE,2008-09-09,17.305503845214844
|
||
|
|
PFE,2008-09-10,17.26755142211914
|
||
|
|
PFE,2008-09-11,17.447818756103516
|
||
|
|
PFE,2008-09-12,17.666034698486328
|
||
|
|
PFE,2008-09-15,17.12523651123047
|
||
|
|
PFE,2008-09-16,16.897533416748047
|
||
|
|
PFE,2008-09-17,16.29032325744629
|
||
|
|
PFE,2008-09-18,17.06831169128418
|
||
|
|
PFE,2008-09-19,17.599620819091797
|
||
|
|
PFE,2008-09-22,17.14421272277832
|
||
|
|
PFE,2008-09-23,17.08728790283203
|
||
|
|
PFE,2008-09-24,17.06831169128418
|
||
|
|
PFE,2008-09-25,17.685009002685547
|
||
|
|
PFE,2008-09-26,17.7039852142334
|
||
|
|
PFE,2008-09-29,16.745731353759766
|
||
|
|
PFE,2008-09-30,17.495256423950195
|
||
|
|
PFE,2008-10-01,17.96963882446289
|
||
|
|
PFE,2008-10-02,17.82732391357422
|
||
|
|
PFE,2008-10-03,18.026565551757812
|
||
|
|
PFE,2008-10-06,17.96963882446289
|
||
|
|
PFE,2008-10-07,16.745731353759766
|
||
|
|
PFE,2008-10-08,16.25237274169922
|
||
|
|
PFE,2008-10-09,14.867173194885254
|
||
|
|
PFE,2008-10-10,14.364325523376465
|
||
|
|
PFE,2008-10-13,15.825427055358887
|
||
|
|
PFE,2008-10-14,16.25237274169922
|
||
|
|
PFE,2008-10-15,15.436432838439941
|
||
|
|
PFE,2008-10-16,16.100568771362305
|
||
|
|
PFE,2008-10-17,16.043643951416016
|
||
|
|
PFE,2008-10-20,16.45161247253418
|
||
|
|
PFE,2008-10-21,16.45161247253418
|
||
|
|
PFE,2008-10-22,15.882352828979492
|
||
|
|
PFE,2008-10-23,16.223909378051758
|
||
|
|
PFE,2008-10-24,15.721062660217285
|
||
|
|
PFE,2008-10-27,15.550285339355469
|
||
|
|
PFE,2008-10-28,16.907020568847656
|
||
|
|
PFE,2008-10-29,16.309297561645508
|
||
|
|
PFE,2008-10-30,16.944971084594727
|
||
|
|
PFE,2008-10-31,16.802656173706055
|
||
|
|
PFE,2008-11-03,16.850095748901367
|
||
|
|
PFE,2008-11-04,17.466793060302734
|
||
|
|
PFE,2008-11-05,16.129032135009766
|
||
|
|
PFE,2008-11-06,15.531309127807617
|
||
|
|
PFE,2008-11-07,15.99620532989502
|
||
|
|
PFE,2008-11-10,15.749526023864746
|
||
|
|
PFE,2008-11-11,15.910816192626953
|
||
|
|
PFE,2008-11-12,15.018975257873535
|
||
|
|
PFE,2008-11-13,15.872864723205566
|
||
|
|
PFE,2008-11-14,15.44591999053955
|
||
|
|
PFE,2008-11-17,15.104364395141602
|
||
|
|
PFE,2008-11-18,15.455408096313477
|
||
|
|
PFE,2008-11-19,14.762807846069336
|
||
|
|
PFE,2008-11-20,13.709676742553711
|
||
|
|
PFE,2008-11-21,14.867173194885254
|
||
|
|
PFE,2008-11-24,15.218215942382812
|
||
|
|
PFE,2008-11-25,15.123339653015137
|
||
|
|
PFE,2008-11-26,15.246679306030273
|
||
|
|
PFE,2008-11-28,15.588234901428223
|
||
|
|
PFE,2008-12-01,14.497154235839844
|
||
|
|
PFE,2008-12-02,15.199240684509277
|
||
|
|
PFE,2008-12-03,15.768501281738281
|
||
|
|
PFE,2008-12-04,15.436432838439941
|
||
|
|
PFE,2008-12-05,15.70208740234375
|
||
|
|
PFE,2008-12-08,16.062618255615234
|
||
|
|
PFE,2008-12-09,15.62618637084961
|
||
|
|
PFE,2008-12-10,15.721062660217285
|
||
|
|
PFE,2008-12-11,15.71157455444336
|
||
|
|
PFE,2008-12-12,16.053131103515625
|
||
|
|
PFE,2008-12-15,15.777989387512207
|
||
|
|
PFE,2008-12-16,16.47058868408203
|
||
|
|
PFE,2008-12-17,16.36622428894043
|
||
|
|
PFE,2008-12-18,16.242883682250977
|
||
|
|
PFE,2008-12-19,16.41366195678711
|
||
|
|
PFE,2008-12-22,16.2998104095459
|
||
|
|
PFE,2008-12-23,16.157495498657227
|
||
|
|
PFE,2008-12-24,16.138519287109375
|
||
|
|
PFE,2008-12-26,16.223909378051758
|
||
|
|
PFE,2008-12-29,16.4041748046875
|
||
|
|
PFE,2008-12-30,16.840606689453125
|
||
|
|
PFE,2008-12-31,16.802656173706055
|
||
|
|
PFE,2009-01-02,17.333965301513672
|
||
|
|
PFE,2009-01-05,17.229602813720703
|
||
|
|
PFE,2009-01-06,16.888046264648438
|
||
|
|
PFE,2009-01-07,16.59392738342285
|
||
|
|
PFE,2009-01-08,16.745731353759766
|
||
|
|
PFE,2009-01-09,16.546489715576172
|
||
|
|
PFE,2009-01-12,16.47058868408203
|
||
|
|
PFE,2009-01-13,16.688804626464844
|
||
|
|
PFE,2009-01-14,16.356735229492188
|
||
|
|
PFE,2009-01-15,16.49905014038086
|
||
|
|
PFE,2009-01-16,16.603416442871094
|
||
|
|
PFE,2009-01-20,16.31878662109375
|
||
|
|
PFE,2009-01-21,16.584440231323242
|
||
|
|
PFE,2009-01-22,16.32827377319336
|
||
|
|
PFE,2009-01-23,16.55597686767578
|
||
|
|
PFE,2009-01-26,14.848196983337402
|
||
|
|
PFE,2009-01-27,15.009488105773926
|
||
|
|
PFE,2009-01-28,14.648956298828125
|
||
|
|
PFE,2009-01-29,14.345351219177246
|
||
|
|
PFE,2009-01-30,13.833017349243164
|
||
|
|
PFE,2009-02-02,14.127135276794434
|
||
|
|
PFE,2009-02-03,14.421252250671387
|
||
|
|
PFE,2009-02-04,13.823529243469238
|
||
|
|
PFE,2009-02-05,13.757116317749023
|
||
|
|
PFE,2009-02-06,14.079695701599121
|
||
|
|
PFE,2009-02-09,13.9563570022583
|
||
|
|
PFE,2009-02-10,13.349145889282227
|
||
|
|
PFE,2009-02-11,13.643263816833496
|
||
|
|
PFE,2009-02-12,13.899431228637695
|
||
|
|
PFE,2009-02-13,13.833017349243164
|
||
|
|
PFE,2009-02-17,13.51992416381836
|
||
|
|
PFE,2009-02-18,13.434535026550293
|
||
|
|
PFE,2009-02-19,13.311195373535156
|
||
|
|
PFE,2009-02-20,13.007590293884277
|
||
|
|
PFE,2009-02-23,12.590132713317871
|
||
|
|
PFE,2009-02-24,12.89373779296875
|
||
|
|
PFE,2009-02-25,12.409867286682129
|
||
|
|
PFE,2009-02-26,12.049336433410645
|
||
|
|
PFE,2009-02-27,11.679317474365234
|
||
|
|
PFE,2009-03-02,11.06261920928955
|
||
|
|
PFE,2009-03-03,11.261859893798828
|
||
|
|
PFE,2009-03-04,11.859582901000977
|
||
|
|
PFE,2009-03-05,12.020873069763184
|
||
|
|
PFE,2009-03-06,12.077798843383789
|
||
|
|
PFE,2009-03-09,11.982921600341797
|
||
|
|
PFE,2009-03-10,12.419355392456055
|
||
|
|
PFE,2009-03-11,12.134724617004395
|
||
|
|
PFE,2009-03-12,13.301708221435547
|
||
|
|
PFE,2009-03-13,13.795065879821777
|
||
|
|
PFE,2009-03-16,13.425046920776367
|
||
|
|
PFE,2009-03-17,13.529412269592285
|
||
|
|
PFE,2009-03-18,13.51992416381836
|
||
|
|
PFE,2009-03-19,12.998102188110352
|
||
|
|
PFE,2009-03-20,12.931689262390137
|
||
|
|
PFE,2009-03-23,13.301708221435547
|
||
|
|
PFE,2009-03-24,13.206830978393555
|
||
|
|
PFE,2009-03-25,13.529412269592285
|
||
|
|
PFE,2009-03-26,13.643263816833496
|
||
|
|
PFE,2009-03-27,13.320682525634766
|
||
|
|
PFE,2009-03-30,12.998102188110352
|
||
|
|
PFE,2009-03-31,12.922201156616211
|
||
|
|
PFE,2009-04-01,13.273244857788086
|
||
|
|
PFE,2009-04-02,13.064516067504883
|
||
|
|
PFE,2009-04-03,12.85578727722168
|
||
|
|
PFE,2009-04-06,13.007590293884277
|
||
|
|
PFE,2009-04-07,12.81783676147461
|
||
|
|
PFE,2009-04-08,12.789374351501465
|
||
|
|
PFE,2009-04-09,12.85578727722168
|
||
|
|
PFE,2009-04-13,12.789374351501465
|
||
|
|
PFE,2009-04-14,12.656545639038086
|
||
|
|
PFE,2009-04-15,13.14990520477295
|
||
|
|
PFE,2009-04-16,13.18785572052002
|
||
|
|
PFE,2009-04-17,13.434535026550293
|
||
|
|
PFE,2009-04-20,12.89373779296875
|
||
|
|
PFE,2009-04-21,12.827323913574219
|
||
|
|
PFE,2009-04-22,12.371916770935059
|
||
|
|
PFE,2009-04-23,12.59961986541748
|
||
|
|
PFE,2009-04-24,12.495256423950195
|
||
|
|
PFE,2009-04-27,12.798860549926758
|
||
|
|
PFE,2009-04-28,12.703985214233398
|
||
|
|
PFE,2009-04-29,12.741934776306152
|
||
|
|
PFE,2009-04-30,12.675521850585938
|
||
|
|
PFE,2009-05-01,12.884249687194824
|
||
|
|
PFE,2009-05-04,13.26375675201416
|
||
|
|
PFE,2009-05-05,13.548386573791504
|
||
|
|
PFE,2009-05-06,13.197342872619629
|
||
|
|
PFE,2009-05-07,13.434535026550293
|
||
|
|
PFE,2009-05-08,13.662239074707031
|
||
|
|
PFE,2009-05-11,13.425046920776367
|
||
|
|
PFE,2009-05-12,14.165084838867188
|
||
|
|
PFE,2009-05-13,14.487666130065918
|
||
|
|
PFE,2009-05-14,14.55408000946045
|
||
|
|
PFE,2009-05-15,14.240986824035645
|
||
|
|
PFE,2009-05-18,14.411765098571777
|
||
|
|
PFE,2009-05-19,14.326375961303711
|
||
|
|
PFE,2009-05-20,14.33586311340332
|
||
|
|
PFE,2009-05-21,14.070208549499512
|
||
|
|
PFE,2009-05-22,14.193548202514648
|
||
|
|
PFE,2009-05-26,14.250473976135254
|
||
|
|
PFE,2009-05-27,13.908918380737305
|
||
|
|
PFE,2009-05-28,13.93738079071045
|
||
|
|
PFE,2009-05-29,14.411765098571777
|
||
|
|
PFE,2009-06-01,14.00379467010498
|
||
|
|
PFE,2009-06-02,14.2125244140625
|
||
|
|
PFE,2009-06-03,14.127135276794434
|
||
|
|
PFE,2009-06-04,13.88994312286377
|
||
|
|
PFE,2009-06-05,13.766603469848633
|
||
|
|
PFE,2009-06-08,13.576849937438965
|
||
|
|
PFE,2009-06-09,13.406071662902832
|
||
|
|
PFE,2009-06-10,13.330170631408691
|
||
|
|
PFE,2009-06-11,13.880455017089844
|
||
|
|
PFE,2009-06-12,14.00379467010498
|
||
|
|
PFE,2009-06-15,13.406071662902832
|
||
|
|
PFE,2009-06-16,13.434535026550293
|
||
|
|
PFE,2009-06-17,13.833017349243164
|
||
|
|
PFE,2009-06-18,14.155597686767578
|
||
|
|
PFE,2009-06-19,14.231498718261719
|
||
|
|
PFE,2009-06-22,14.032258033752441
|
||
|
|
PFE,2009-06-23,13.975332260131836
|
||
|
|
PFE,2009-06-24,13.96584415435791
|
||
|
|
PFE,2009-06-25,14.544591903686523
|
||
|
|
PFE,2009-06-26,14.411765098571777
|
||
|
|
PFE,2009-06-29,14.478178024291992
|
||
|
|
PFE,2009-06-30,14.231498718261719
|
||
|
|
PFE,2009-07-01,14.136622428894043
|
||
|
|
PFE,2009-07-02,13.738140106201172
|
||
|
|
PFE,2009-07-06,13.823529243469238
|
||
|
|
PFE,2009-07-07,13.84250545501709
|
||
|
|
PFE,2009-07-08,13.861479759216309
|
||
|
|
PFE,2009-07-09,13.55787467956543
|
||
|
|
PFE,2009-07-10,13.472485542297363
|
||
|
|
PFE,2009-07-13,14.00379467010498
|
||
|
|
PFE,2009-07-14,14.136622428894043
|
||
|
|
PFE,2009-07-15,14.250473976135254
|
||
|
|
PFE,2009-07-16,14.29791259765625
|
||
|
|
PFE,2009-07-17,14.193548202514648
|
||
|
|
PFE,2009-07-20,14.478178024291992
|
||
|
|
PFE,2009-07-21,14.895635604858398
|
||
|
|
PFE,2009-07-22,15.056925773620605
|
||
|
|
PFE,2009-07-23,15.32258129119873
|
||
|
|
PFE,2009-07-24,15.635674476623535
|
||
|
|
PFE,2009-07-27,15.768501281738281
|
||
|
|
PFE,2009-07-28,15.208728790283203
|
||
|
|
PFE,2009-07-29,14.943074226379395
|
||
|
|
PFE,2009-07-30,15.123339653015137
|
||
|
|
PFE,2009-07-31,15.113851547241211
|
||
|
|
PFE,2009-08-03,15.218215942382812
|
||
|
|
PFE,2009-08-04,15.246679306030273
|
||
|
|
PFE,2009-08-05,15.056925773620605
|
||
|
|
PFE,2009-08-06,14.981024742126465
|
||
|
|
PFE,2009-08-07,15.142314910888672
|
||
|
|
PFE,2009-08-10,15.094877243041992
|
||
|
|
PFE,2009-08-11,15.018975257873535
|
||
|
|
PFE,2009-08-12,15.04743766784668
|
||
|
|
PFE,2009-08-13,14.990511894226074
|
||
|
|
PFE,2009-08-14,14.962048530578613
|
||
|
|
PFE,2009-08-17,15.066413879394531
|
||
|
|
PFE,2009-08-18,15.161290168762207
|
||
|
|
PFE,2009-08-19,15.531309127807617
|
||
|
|
PFE,2009-08-20,15.398482322692871
|
||
|
|
PFE,2009-08-21,15.7874755859375
|
||
|
|
PFE,2009-08-24,15.872864723205566
|
||
|
|
PFE,2009-08-25,15.939278602600098
|
||
|
|
PFE,2009-08-26,15.910816192626953
|
||
|
|
PFE,2009-08-27,15.99620532989502
|
||
|
|
PFE,2009-08-28,15.948766708374023
|
||
|
|
PFE,2009-08-31,15.844402313232422
|
||
|
|
PFE,2009-09-01,15.540797233581543
|
||
|
|
PFE,2009-09-02,15.44591999053955
|
||
|
|
PFE,2009-09-03,15.2561674118042
|
||
|
|
PFE,2009-09-04,15.550285339355469
|
||
|
|
PFE,2009-09-08,15.379507064819336
|
||
|
|
PFE,2009-09-09,15.34155559539795
|
||
|
|
PFE,2009-09-10,15.502845764160156
|
||
|
|
PFE,2009-09-11,15.41745662689209
|
||
|
|
PFE,2009-09-14,15.521821975708008
|
||
|
|
PFE,2009-09-15,15.379507064819336
|
||
|
|
PFE,2009-09-16,15.578747749328613
|
||
|
|
PFE,2009-09-17,15.483871459960938
|
||
|
|
PFE,2009-09-18,15.66413688659668
|
||
|
|
PFE,2009-09-21,15.7874755859375
|
||
|
|
PFE,2009-09-22,15.939278602600098
|
||
|
|
PFE,2009-09-23,15.588234901428223
|
||
|
|
PFE,2009-09-24,15.597723007202148
|
||
|
|
PFE,2009-09-25,15.559771537780762
|
||
|
|
PFE,2009-09-28,15.721062660217285
|
||
|
|
PFE,2009-09-29,15.910816192626953
|
||
|
|
PFE,2009-09-30,15.70208740234375
|
||
|
|
PFE,2009-10-01,15.474383354187012
|
||
|
|
PFE,2009-10-02,15.32258129119873
|
||
|
|
PFE,2009-10-05,15.559771537780762
|
||
|
|
PFE,2009-10-06,15.920304298400879
|
||
|
|
PFE,2009-10-07,15.834915161132812
|
||
|
|
PFE,2009-10-08,15.844402313232422
|
||
|
|
PFE,2009-10-09,16.053131103515625
|
||
|
|
PFE,2009-10-12,16.223909378051758
|
||
|
|
PFE,2009-10-13,15.920304298400879
|
||
|
|
PFE,2009-10-14,16.48007583618164
|
||
|
|
PFE,2009-10-15,16.755218505859375
|
||
|
|
PFE,2009-10-16,16.859582901000977
|
||
|
|
PFE,2009-10-19,17.05882453918457
|
||
|
|
PFE,2009-10-20,17.011384963989258
|
||
|
|
PFE,2009-10-21,16.51802635192871
|
||
|
|
PFE,2009-10-22,16.660341262817383
|
||
|
|
PFE,2009-10-23,16.36622428894043
|
||
|
|
PFE,2009-10-26,16.242883682250977
|
||
|
|
PFE,2009-10-27,16.37571144104004
|
||
|
|
PFE,2009-10-28,16.32827377319336
|
||
|
|
PFE,2009-10-29,16.650854110717773
|
||
|
|
PFE,2009-10-30,16.157495498657227
|
||
|
|
PFE,2009-11-02,16.081594467163086
|
||
|
|
PFE,2009-11-03,16.024667739868164
|
||
|
|
PFE,2009-11-04,16.062618255615234
|
||
|
|
PFE,2009-11-05,16.148008346557617
|
||
|
|
PFE,2009-11-06,16.091081619262695
|
||
|
|
PFE,2009-11-09,16.537002563476562
|
||
|
|
PFE,2009-11-10,16.660341262817383
|
||
|
|
PFE,2009-11-11,16.717267990112305
|
||
|
|
PFE,2009-11-12,16.717267990112305
|
||
|
|
PFE,2009-11-13,16.688804626464844
|
||
|
|
PFE,2009-11-16,17.020872116088867
|
||
|
|
PFE,2009-11-17,17.020872116088867
|
||
|
|
PFE,2009-11-18,17.25806427001953
|
||
|
|
PFE,2009-11-19,17.18216323852539
|
||
|
|
PFE,2009-11-20,17.419355392456055
|
||
|
|
PFE,2009-11-23,17.580644607543945
|
||
|
|
PFE,2009-11-24,17.371917724609375
|
||
|
|
PFE,2009-11-25,17.637571334838867
|
||
|
|
PFE,2009-11-27,17.314990997314453
|
||
|
|
PFE,2009-11-30,17.23908805847168
|
||
|
|
PFE,2009-12-01,17.88425064086914
|
||
|
|
PFE,2009-12-02,17.77988624572754
|
||
|
|
PFE,2009-12-03,17.685009002685547
|
||
|
|
PFE,2009-12-04,17.542694091796875
|
||
|
|
PFE,2009-12-07,17.13472557067871
|
||
|
|
PFE,2009-12-08,16.850095748901367
|
||
|
|
PFE,2009-12-09,17.305503845214844
|
||
|
|
PFE,2009-12-10,17.381404876708984
|
||
|
|
PFE,2009-12-11,17.362428665161133
|
||
|
|
PFE,2009-12-14,17.457305908203125
|
||
|
|
PFE,2009-12-15,17.352941513061523
|
||
|
|
PFE,2009-12-16,17.466793060302734
|
||
|
|
PFE,2009-12-17,17.286527633666992
|
||
|
|
PFE,2009-12-18,17.362428665161133
|
||
|
|
PFE,2009-12-21,17.656545639038086
|
||
|
|
PFE,2009-12-22,17.656545639038086
|
||
|
|
PFE,2009-12-23,17.628082275390625
|
||
|
|
PFE,2009-12-24,17.647058486938477
|
||
|
|
PFE,2009-12-28,17.675521850585938
|
||
|
|
PFE,2009-12-29,17.609107971191406
|
||
|
|
PFE,2009-12-30,17.552181243896484
|
||
|
|
PFE,2009-12-31,17.25806427001953
|
||
|
|
PFE,2010-01-04,17.96015167236328
|
||
|
|
PFE,2010-01-05,17.7039852142334
|
||
|
|
PFE,2010-01-06,17.647058486938477
|
||
|
|
PFE,2010-01-07,17.580644607543945
|
||
|
|
PFE,2010-01-08,17.722959518432617
|
||
|
|
PFE,2010-01-11,17.86527442932129
|
||
|
|
PFE,2010-01-12,17.808349609375
|
||
|
|
PFE,2010-01-13,18.225805282592773
|
||
|
|
PFE,2010-01-14,18.387096405029297
|
||
|
|
PFE,2010-01-15,18.4914608001709
|
||
|
|
PFE,2010-01-19,18.975332260131836
|
||
|
|
PFE,2010-01-20,18.918405532836914
|
||
|
|
PFE,2010-01-21,18.254268646240234
|
||
|
|
PFE,2010-01-22,17.988615036010742
|
||
|
|
PFE,2010-01-25,17.88425064086914
|
||
|
|
PFE,2010-01-26,17.81783676147461
|
||
|
|
PFE,2010-01-27,18.026565551757812
|
||
|
|
PFE,2010-01-28,17.675521850585938
|
||
|
|
PFE,2010-01-29,17.7039852142334
|
||
|
|
PFE,2010-02-01,17.82732391357422
|
||
|
|
PFE,2010-02-02,18.254268646240234
|
||
|
|
PFE,2010-02-03,17.666034698486328
|
||
|
|
PFE,2010-02-04,17.10626220703125
|
||
|
|
PFE,2010-02-05,17.03984832763672
|
||
|
|
PFE,2010-02-08,16.925996780395508
|
||
|
|
PFE,2010-02-09,16.963947296142578
|
||
|
|
PFE,2010-02-10,16.831119537353516
|
||
|
|
PFE,2010-02-11,16.954458236694336
|
||
|
|
PFE,2010-02-12,16.888046264648438
|
||
|
|
PFE,2010-02-16,16.812143325805664
|
||
|
|
PFE,2010-02-17,16.764705657958984
|
||
|
|
PFE,2010-02-18,16.821632385253906
|
||
|
|
PFE,2010-02-19,17.06831169128418
|
||
|
|
PFE,2010-02-22,17.03036117553711
|
||
|
|
PFE,2010-02-23,16.764705657958984
|
||
|
|
PFE,2010-02-24,16.897533416748047
|
||
|
|
PFE,2010-02-25,16.783681869506836
|
||
|
|
PFE,2010-02-26,16.650854110717773
|
||
|
|
PFE,2010-03-01,16.840606689453125
|
||
|
|
PFE,2010-03-02,16.698291778564453
|
||
|
|
PFE,2010-03-03,16.43263816833496
|
||
|
|
PFE,2010-03-04,16.44212532043457
|
||
|
|
PFE,2010-03-05,16.584440231323242
|
||
|
|
PFE,2010-03-08,16.461101531982422
|
||
|
|
PFE,2010-03-09,16.347248077392578
|
||
|
|
PFE,2010-03-10,16.271347045898438
|
||
|
|
PFE,2010-03-11,16.4041748046875
|
||
|
|
PFE,2010-03-12,16.204933166503906
|
||
|
|
PFE,2010-03-15,16.37571144104004
|
||
|
|
PFE,2010-03-16,16.37571144104004
|
||
|
|
PFE,2010-03-17,16.32827377319336
|
||
|
|
PFE,2010-03-18,16.347248077392578
|
||
|
|
PFE,2010-03-19,16.043643951416016
|
||
|
|
PFE,2010-03-22,16.271347045898438
|
||
|
|
PFE,2010-03-23,16.64136505126953
|
||
|
|
PFE,2010-03-24,16.707780838012695
|
||
|
|
PFE,2010-03-25,16.49905014038086
|
||
|
|
PFE,2010-03-26,16.261859893798828
|
||
|
|
PFE,2010-03-29,16.39468765258789
|
||
|
|
PFE,2010-03-30,16.37571144104004
|
||
|
|
PFE,2010-03-31,16.271347045898438
|
||
|
|
PFE,2010-04-01,16.204933166503906
|
||
|
|
PFE,2010-04-05,16.034156799316406
|
||
|
|
PFE,2010-04-06,16.091081619262695
|
||
|
|
PFE,2010-04-07,16.195446014404297
|
||
|
|
PFE,2010-04-08,16.261859893798828
|
||
|
|
PFE,2010-04-09,16.36622428894043
|
||
|
|
PFE,2010-04-12,16.4041748046875
|
||
|
|
PFE,2010-04-13,16.2998104095459
|
||
|
|
PFE,2010-04-14,16.195446014404297
|
||
|
|
PFE,2010-04-15,16.119544982910156
|
||
|
|
PFE,2010-04-16,15.939278602600098
|
||
|
|
PFE,2010-04-19,15.929791450500488
|
||
|
|
PFE,2010-04-20,15.901328086853027
|
||
|
|
PFE,2010-04-21,15.749526023864746
|
||
|
|
PFE,2010-04-22,15.635674476623535
|
||
|
|
PFE,2010-04-23,16.043643951416016
|
||
|
|
PFE,2010-04-26,15.958253860473633
|
||
|
|
PFE,2010-04-27,15.616698265075684
|
||
|
|
PFE,2010-04-28,15.683112144470215
|
||
|
|
PFE,2010-04-29,15.99620532989502
|
||
|
|
PFE,2010-04-30,15.863377571105957
|
||
|
|
PFE,2010-05-03,16.043643951416016
|
||
|
|
PFE,2010-05-04,16.37571144104004
|
||
|
|
PFE,2010-05-05,16.2998104095459
|
||
|
|
PFE,2010-05-06,15.882352828979492
|
||
|
|
PFE,2010-05-07,15.616698265075684
|
||
|
|
PFE,2010-05-10,16.129032135009766
|
||
|
|
PFE,2010-05-11,16.138519287109375
|
||
|
|
PFE,2010-05-12,16.034156799316406
|
||
|
|
PFE,2010-05-13,15.71157455444336
|
||
|
|
PFE,2010-05-14,15.37001895904541
|
||
|
|
PFE,2010-05-17,15.284629821777344
|
||
|
|
PFE,2010-05-18,15.0
|
||
|
|
PFE,2010-05-19,15.009488105773926
|
||
|
|
PFE,2010-05-20,14.449714660644531
|
||
|
|
PFE,2010-05-21,14.611005783081055
|
||
|
|
PFE,2010-05-24,14.440228462219238
|
||
|
|
PFE,2010-05-25,14.28842544555664
|
||
|
|
PFE,2010-05-26,14.33586311340332
|
||
|
|
PFE,2010-05-27,14.58254337310791
|
||
|
|
PFE,2010-05-28,14.449714660644531
|
||
|
|
PFE,2010-06-01,14.222010612487793
|
||
|
|
PFE,2010-06-02,14.421252250671387
|
||
|
|
PFE,2010-06-03,14.449714660644531
|
||
|
|
PFE,2010-06-04,14.00379467010498
|
||
|
|
PFE,2010-06-07,13.776090621948242
|
||
|
|
PFE,2010-06-08,13.804553985595703
|
||
|
|
PFE,2010-06-09,13.776090621948242
|
||
|
|
PFE,2010-06-10,14.146109580993652
|
||
|
|
PFE,2010-06-11,14.66793155670166
|
||
|
|
PFE,2010-06-14,14.544591903686523
|
||
|
|
PFE,2010-06-15,14.724858283996582
|
||
|
|
PFE,2010-06-16,14.686906814575195
|
||
|
|
PFE,2010-06-17,14.67741870880127
|
||
|
|
PFE,2010-06-18,14.430740356445312
|
||
|
|
PFE,2010-06-21,14.326375961303711
|
||
|
|
PFE,2010-06-22,14.203036308288574
|
||
|
|
PFE,2010-06-23,14.117647171020508
|
||
|
|
PFE,2010-06-24,13.719164848327637
|
||
|
|
PFE,2010-06-25,13.88994312286377
|
||
|
|
PFE,2010-06-28,13.795065879821777
|
||
|
|
PFE,2010-06-29,13.548386573791504
|
||
|
|
PFE,2010-06-30,13.529412269592285
|
||
|
|
PFE,2010-07-01,13.500948905944824
|
||
|
|
PFE,2010-07-02,13.415559768676758
|
||
|
|
PFE,2010-07-06,13.55787467956543
|
||
|
|
PFE,2010-07-07,13.870967864990234
|
||
|
|
PFE,2010-07-08,14.060721397399902
|
||
|
|
PFE,2010-07-09,14.013282775878906
|
||
|
|
PFE,2010-07-12,14.165084838867188
|
||
|
|
PFE,2010-07-13,14.032258033752441
|
||
|
|
PFE,2010-07-14,14.079695701599121
|
||
|
|
PFE,2010-07-15,14.108159065246582
|
||
|
|
PFE,2010-07-16,13.814042091369629
|
||
|
|
PFE,2010-07-19,13.975332260131836
|
||
|
|
PFE,2010-07-20,13.804553985595703
|
||
|
|
PFE,2010-07-21,13.757116317749023
|
||
|
|
PFE,2010-07-22,14.051233291625977
|
||
|
|
PFE,2010-07-23,13.833017349243164
|
||
|
|
PFE,2010-07-26,14.250473976135254
|
||
|
|
PFE,2010-07-27,14.487666130065918
|
||
|
|
PFE,2010-07-28,14.231498718261719
|
||
|
|
PFE,2010-07-29,14.316887855529785
|
||
|
|
PFE,2010-07-30,14.231498718261719
|
||
|
|
PFE,2010-08-02,14.686906814575195
|
||
|
|
PFE,2010-08-03,15.502845764160156
|
||
|
|
PFE,2010-08-04,15.597723007202148
|
||
|
|
PFE,2010-08-05,15.360530853271484
|
||
|
|
PFE,2010-08-06,15.407970428466797
|
||
|
|
PFE,2010-08-09,15.578747749328613
|
||
|
|
PFE,2010-08-10,15.721062660217285
|
||
|
|
PFE,2010-08-11,15.180266380310059
|
||
|
|
PFE,2010-08-12,15.37001895904541
|
||
|
|
PFE,2010-08-13,15.2561674118042
|
||
|
|
PFE,2010-08-16,15.208728790283203
|
||
|
|
PFE,2010-08-17,15.436432838439941
|
||
|
|
PFE,2010-08-18,15.275141716003418
|
||
|
|
PFE,2010-08-19,15.208728790283203
|
||
|
|
PFE,2010-08-20,15.104364395141602
|
||
|
|
PFE,2010-08-23,15.275141716003418
|
||
|
|
PFE,2010-08-24,15.009488105773926
|
||
|
|
PFE,2010-08-25,15.170778274536133
|
||
|
|
PFE,2010-08-26,15.085389137268066
|
||
|
|
PFE,2010-08-27,15.265654563903809
|
||
|
|
PFE,2010-08-30,15.04743766784668
|
||
|
|
PFE,2010-08-31,15.094877243041992
|
||
|
|
PFE,2010-09-01,15.44591999053955
|
||
|
|
PFE,2010-09-02,15.559771537780762
|
||
|
|
PFE,2010-09-03,15.616698265075684
|
||
|
|
PFE,2010-09-07,15.493358612060547
|
||
|
|
PFE,2010-09-08,15.71157455444336
|
||
|
|
PFE,2010-09-09,15.910816192626953
|
||
|
|
PFE,2010-09-10,16.119544982910156
|
||
|
|
PFE,2010-09-13,16.100568771362305
|
||
|
|
PFE,2010-09-14,16.204933166503906
|
||
|
|
PFE,2010-09-15,16.38519859313965
|
||
|
|
PFE,2010-09-16,16.29032325744629
|
||
|
|
PFE,2010-09-17,16.185958862304688
|
||
|
|
PFE,2010-09-20,16.39468765258789
|
||
|
|
PFE,2010-09-21,16.261859893798828
|
||
|
|
PFE,2010-09-22,16.33776092529297
|
||
|
|
PFE,2010-09-23,16.166982650756836
|
||
|
|
PFE,2010-09-24,16.5085391998291
|
||
|
|
PFE,2010-09-27,16.29032325744629
|
||
|
|
PFE,2010-09-28,16.537002563476562
|
||
|
|
PFE,2010-09-29,16.5085391998291
|
||
|
|
PFE,2010-09-30,16.29032325744629
|
||
|
|
PFE,2010-10-01,16.2998104095459
|
||
|
|
PFE,2010-10-04,16.034156799316406
|
||
|
|
PFE,2010-10-05,16.347248077392578
|
||
|
|
PFE,2010-10-06,16.37571144104004
|
||
|
|
PFE,2010-10-07,16.489564895629883
|
||
|
|
PFE,2010-10-08,16.565465927124023
|
||
|
|
PFE,2010-10-11,16.489564895629883
|
||
|
|
PFE,2010-10-12,16.584440231323242
|
||
|
|
PFE,2010-10-13,16.821632385253906
|
||
|
|
PFE,2010-10-14,16.755218505859375
|
||
|
|
PFE,2010-10-15,16.840606689453125
|
||
|
|
PFE,2010-10-18,16.888046264648438
|
||
|
|
PFE,2010-10-19,16.49905014038086
|
||
|
|
PFE,2010-10-20,16.755218505859375
|
||
|
|
PFE,2010-10-21,16.726755142211914
|
||
|
|
PFE,2010-10-22,16.603416442871094
|
||
|
|
PFE,2010-10-25,16.717267990112305
|
||
|
|
PFE,2010-10-26,16.59392738342285
|
||
|
|
PFE,2010-10-27,16.39468765258789
|
||
|
|
PFE,2010-10-28,16.669828414916992
|
||
|
|
PFE,2010-10-29,16.52751350402832
|
||
|
|
PFE,2010-11-01,16.717267990112305
|
||
|
|
PFE,2010-11-02,16.55597686767578
|
||
|
|
PFE,2010-11-03,16.688804626464844
|
||
|
|
PFE,2010-11-04,16.489564895629883
|
||
|
|
PFE,2010-11-05,16.2998104095459
|
||
|
|
PFE,2010-11-08,16.176471710205078
|
||
|
|
PFE,2010-11-09,16.119544982910156
|
||
|
|
PFE,2010-11-10,15.967741966247559
|
||
|
|
PFE,2010-11-11,16.110057830810547
|
||
|
|
PFE,2010-11-12,15.986717224121094
|
||
|
|
PFE,2010-11-15,15.891840934753418
|
||
|
|
PFE,2010-11-16,15.749526023864746
|
||
|
|
PFE,2010-11-17,15.635674476623535
|
||
|
|
PFE,2010-11-18,15.967741966247559
|
||
|
|
PFE,2010-11-19,15.939278602600098
|
||
|
|
PFE,2010-11-22,15.777989387512207
|
||
|
|
PFE,2010-11-23,15.721062660217285
|
||
|
|
PFE,2010-11-24,15.834915161132812
|
||
|
|
PFE,2010-11-26,15.645160675048828
|
||
|
|
PFE,2010-11-29,15.71157455444336
|
||
|
|
PFE,2010-11-30,15.464896202087402
|
||
|
|
PFE,2010-12-01,15.844402313232422
|
||
|
|
PFE,2010-12-02,15.834915161132812
|
||
|
|
PFE,2010-12-03,15.863377571105957
|
||
|
|
PFE,2010-12-06,15.948766708374023
|
||
|
|
PFE,2010-12-07,15.910816192626953
|
||
|
|
PFE,2010-12-08,15.863377571105957
|
||
|
|
PFE,2010-12-09,15.901328086853027
|
||
|
|
PFE,2010-12-10,16.148008346557617
|
||
|
|
PFE,2010-12-13,16.309297561645508
|
||
|
|
PFE,2010-12-14,16.233396530151367
|
||
|
|
PFE,2010-12-15,16.204933166503906
|
||
|
|
PFE,2010-12-16,16.33776092529297
|
||
|
|
PFE,2010-12-17,16.157495498657227
|
||
|
|
PFE,2010-12-20,16.29032325744629
|
||
|
|
PFE,2010-12-21,16.489564895629883
|
||
|
|
PFE,2010-12-22,16.660341262817383
|
||
|
|
PFE,2010-12-23,16.707780838012695
|
||
|
|
PFE,2010-12-27,16.59392738342285
|
||
|
|
PFE,2010-12-28,16.688804626464844
|
||
|
|
PFE,2010-12-29,16.698291778564453
|
||
|
|
PFE,2010-12-30,16.59392738342285
|
||
|
|
PFE,2010-12-31,16.612903594970703
|
||
|
|
PFE,2011-01-03,16.774194717407227
|
||
|
|
PFE,2011-01-04,17.06831169128418
|
||
|
|
PFE,2011-01-05,17.18216323852539
|
||
|
|
PFE,2011-01-06,17.248577117919922
|
||
|
|
PFE,2011-01-07,17.400379180908203
|
||
|
|
PFE,2011-01-10,17.324478149414062
|
||
|
|
PFE,2011-01-11,17.286527633666992
|
||
|
|
PFE,2011-01-12,17.428842544555664
|
||
|
|
PFE,2011-01-13,17.286527633666992
|
||
|
|
PFE,2011-01-14,17.400379180908203
|
||
|
|
PFE,2011-01-18,17.438329696655273
|
||
|
|
PFE,2011-01-19,17.381404876708984
|
||
|
|
PFE,2011-01-20,17.305503845214844
|
||
|
|
PFE,2011-01-21,17.419355392456055
|
||
|
|
PFE,2011-01-24,17.504743576049805
|
||
|
|
PFE,2011-01-25,17.523719787597656
|
||
|
|
PFE,2011-01-26,17.419355392456055
|
||
|
|
PFE,2011-01-27,17.533206939697266
|
||
|
|
PFE,2011-01-28,17.22011375427246
|
||
|
|
PFE,2011-01-31,17.286527633666992
|
||
|
|
PFE,2011-02-01,18.235294342041016
|
||
|
|
PFE,2011-02-02,17.988615036010742
|
||
|
|
PFE,2011-02-03,18.187856674194336
|
||
|
|
PFE,2011-02-04,18.311195373535156
|
||
|
|
PFE,2011-02-07,18.064516067504883
|
||
|
|
PFE,2011-02-08,18.178367614746094
|
||
|
|
PFE,2011-02-09,18.074003219604492
|
||
|
|
PFE,2011-02-10,18.055028915405273
|
||
|
|
PFE,2011-02-11,17.86527442932129
|
||
|
|
PFE,2011-02-14,18.074003219604492
|
||
|
|
PFE,2011-02-15,18.074003219604492
|
||
|
|
PFE,2011-02-16,18.292219161987305
|
||
|
|
PFE,2011-02-17,18.377609252929688
|
||
|
|
PFE,2011-02-18,18.206830978393555
|
||
|
|
PFE,2011-02-22,17.92220115661621
|
||
|
|
PFE,2011-02-23,17.798860549926758
|
||
|
|
PFE,2011-02-24,17.93168830871582
|
||
|
|
PFE,2011-02-25,17.89373779296875
|
||
|
|
PFE,2011-02-28,18.254268646240234
|
||
|
|
PFE,2011-03-01,18.159393310546875
|
||
|
|
PFE,2011-03-02,18.206830978393555
|
||
|
|
PFE,2011-03-03,18.757116317749023
|
||
|
|
PFE,2011-03-04,18.652751922607422
|
||
|
|
PFE,2011-03-07,18.60531234741211
|
||
|
|
PFE,2011-03-08,18.67172622680664
|
||
|
|
PFE,2011-03-09,18.652751922607422
|
||
|
|
PFE,2011-03-10,18.368120193481445
|
||
|
|
PFE,2011-03-11,18.47248649597168
|
||
|
|
PFE,2011-03-14,18.795066833496094
|
||
|
|
PFE,2011-03-15,18.74762725830078
|
||
|
|
PFE,2011-03-16,18.311195373535156
|
||
|
|
PFE,2011-03-17,18.861480712890625
|
||
|
|
PFE,2011-03-18,19.14611053466797
|
||
|
|
PFE,2011-03-21,18.956356048583984
|
||
|
|
PFE,2011-03-22,18.918405532836914
|
||
|
|
PFE,2011-03-23,18.899431228637695
|
||
|
|
PFE,2011-03-24,19.25996208190918
|
||
|
|
PFE,2011-03-25,19.30739974975586
|
||
|
|
PFE,2011-03-28,19.23149871826172
|
||
|
|
PFE,2011-03-29,19.33586311340332
|
||
|
|
PFE,2011-03-30,19.29791259765625
|
||
|
|
PFE,2011-03-31,19.26944923400879
|
||
|
|
PFE,2011-04-01,19.33586311340332
|
||
|
|
PFE,2011-04-04,19.4876651763916
|
||
|
|
PFE,2011-04-05,19.40227699279785
|
||
|
|
PFE,2011-04-06,19.25047492980957
|
||
|
|
PFE,2011-04-07,19.28842544555664
|
||
|
|
PFE,2011-04-08,19.41176414489746
|
||
|
|
PFE,2011-04-11,19.611005783081055
|
||
|
|
PFE,2011-04-12,19.41176414489746
|
||
|
|
PFE,2011-04-13,19.41176414489746
|
||
|
|
PFE,2011-04-14,19.440227508544922
|
||
|
|
PFE,2011-04-15,19.478178024291992
|
||
|
|
PFE,2011-04-18,19.354839324951172
|
||
|
|
PFE,2011-04-19,19.478178024291992
|
||
|
|
PFE,2011-04-20,19.34535026550293
|
||
|
|
PFE,2011-04-21,18.776090621948242
|
||
|
|
PFE,2011-04-25,19.108158111572266
|
||
|
|
PFE,2011-04-26,19.155597686767578
|
||
|
|
PFE,2011-04-27,19.573055267333984
|
||
|
|
PFE,2011-04-28,19.762807846069336
|
||
|
|
PFE,2011-04-29,19.8956356048584
|
||
|
|
PFE,2011-05-02,19.943073272705078
|
||
|
|
PFE,2011-05-03,19.392789840698242
|
||
|
|
PFE,2011-05-04,19.582542419433594
|
||
|
|
PFE,2011-05-05,19.34535026550293
|
||
|
|
PFE,2011-05-06,19.497154235839844
|
||
|
|
PFE,2011-05-09,19.544591903686523
|
||
|
|
PFE,2011-05-10,19.791271209716797
|
||
|
|
PFE,2011-05-11,19.554079055786133
|
||
|
|
PFE,2011-05-12,19.819734573364258
|
||
|
|
PFE,2011-05-13,19.84819793701172
|
||
|
|
PFE,2011-05-16,19.905122756958008
|
||
|
|
PFE,2011-05-17,20.056926727294922
|
||
|
|
PFE,2011-05-18,20.094877243041992
|
||
|
|
PFE,2011-05-19,19.95256233215332
|
||
|
|
PFE,2011-05-20,19.629980087280273
|
||
|
|
PFE,2011-05-23,19.535104751586914
|
||
|
|
PFE,2011-05-24,19.468690872192383
|
||
|
|
PFE,2011-05-25,19.715370178222656
|
||
|
|
PFE,2011-05-26,19.829221725463867
|
||
|
|
PFE,2011-05-27,19.857685089111328
|
||
|
|
PFE,2011-05-31,20.351043701171875
|
||
|
|
PFE,2011-06-01,19.97153663635254
|
||
|
|
PFE,2011-06-02,19.92409896850586
|
||
|
|
PFE,2011-06-03,19.772296905517578
|
||
|
|
PFE,2011-06-06,19.677419662475586
|
||
|
|
PFE,2011-06-07,19.677419662475586
|
||
|
|
PFE,2011-06-08,19.620492935180664
|
||
|
|
PFE,2011-06-09,19.686906814575195
|
||
|
|
PFE,2011-06-10,19.079696655273438
|
||
|
|
PFE,2011-06-13,19.41176414489746
|
||
|
|
PFE,2011-06-14,19.525617599487305
|
||
|
|
PFE,2011-06-15,19.155597686767578
|
||
|
|
PFE,2011-06-16,19.203035354614258
|
||
|
|
PFE,2011-06-17,19.22201156616211
|
||
|
|
PFE,2011-06-20,19.23149871826172
|
||
|
|
PFE,2011-06-21,19.383302688598633
|
||
|
|
PFE,2011-06-22,19.24098777770996
|
||
|
|
PFE,2011-06-23,19.592029571533203
|
||
|
|
PFE,2011-06-24,19.051233291625977
|
||
|
|
PFE,2011-06-27,19.136621475219727
|
||
|
|
PFE,2011-06-28,19.497154235839844
|
||
|
|
PFE,2011-06-29,19.611005783081055
|
||
|
|
PFE,2011-06-30,19.544591903686523
|
||
|
|
PFE,2011-07-01,19.686906814575195
|
||
|
|
PFE,2011-07-05,19.715370178222656
|
||
|
|
PFE,2011-07-06,19.715370178222656
|
||
|
|
PFE,2011-07-07,19.19354820251465
|
||
|
|
PFE,2011-07-08,19.127134323120117
|
||
|
|
PFE,2011-07-11,19.013282775878906
|
||
|
|
PFE,2011-07-12,18.975332260131836
|
||
|
|
PFE,2011-07-13,18.965843200683594
|
||
|
|
PFE,2011-07-14,18.889942169189453
|
||
|
|
PFE,2011-07-15,18.738140106201172
|
||
|
|
PFE,2011-07-18,18.63377571105957
|
||
|
|
PFE,2011-07-19,18.918405532836914
|
||
|
|
PFE,2011-07-20,18.880455017089844
|
||
|
|
PFE,2011-07-21,19.070209503173828
|
||
|
|
PFE,2011-07-22,19.041746139526367
|
||
|
|
PFE,2011-07-25,18.795066833496094
|
||
|
|
PFE,2011-07-26,18.62428855895996
|
||
|
|
PFE,2011-07-27,18.311195373535156
|
||
|
|
PFE,2011-07-28,18.368120193481445
|
||
|
|
PFE,2011-07-29,18.263757705688477
|
||
|
|
PFE,2011-08-01,18.036052703857422
|
||
|
|
PFE,2011-08-02,17.21062660217285
|
||
|
|
PFE,2011-08-03,17.10626220703125
|
||
|
|
PFE,2011-08-04,16.47058868408203
|
||
|
|
PFE,2011-08-05,16.59392738342285
|
||
|
|
PFE,2011-08-08,15.806451797485352
|
||
|
|
PFE,2011-08-09,16.698291778564453
|
||
|
|
PFE,2011-08-10,16.176471710205078
|
||
|
|
PFE,2011-08-11,16.897533416748047
|
||
|
|
PFE,2011-08-12,16.944971084594727
|
||
|
|
PFE,2011-08-15,17.400379180908203
|
||
|
|
PFE,2011-08-16,17.371917724609375
|
||
|
|
PFE,2011-08-17,17.542694091796875
|
||
|
|
PFE,2011-08-18,16.802656173706055
|
||
|
|
PFE,2011-08-19,16.764705657958984
|
||
|
|
PFE,2011-08-22,16.774194717407227
|
||
|
|
PFE,2011-08-23,17.305503845214844
|
||
|
|
PFE,2011-08-24,17.447818756103516
|
||
|
|
PFE,2011-08-25,17.03984832763672
|
||
|
|
PFE,2011-08-26,17.277040481567383
|
||
|
|
PFE,2011-08-29,17.91271209716797
|
||
|
|
PFE,2011-08-30,17.91271209716797
|
||
|
|
PFE,2011-08-31,18.00758934020996
|
||
|
|
PFE,2011-09-01,17.94117546081543
|
||
|
|
PFE,2011-09-02,17.514230728149414
|
||
|
|
PFE,2011-09-06,17.694496154785156
|
||
|
|
PFE,2011-09-07,18.036052703857422
|
||
|
|
PFE,2011-09-08,17.85578727722168
|
||
|
|
PFE,2011-09-09,17.343454360961914
|
||
|
|
PFE,2011-09-12,17.314990997314453
|
||
|
|
PFE,2011-09-13,17.390892028808594
|
||
|
|
PFE,2011-09-14,17.466793060302734
|
||
|
|
PFE,2011-09-15,17.542694091796875
|
||
|
|
PFE,2011-09-16,17.22011375427246
|
||
|
|
PFE,2011-09-19,17.13472557067871
|
||
|
|
PFE,2011-09-20,17.305503845214844
|
||
|
|
PFE,2011-09-21,16.925996780395508
|
||
|
|
PFE,2011-09-22,16.59392738342285
|
||
|
|
PFE,2011-09-23,16.55597686767578
|
||
|
|
PFE,2011-09-26,16.859582901000977
|
||
|
|
PFE,2011-09-27,16.840606689453125
|
||
|
|
PFE,2011-09-28,16.660341262817383
|
||
|
|
PFE,2011-09-29,17.05882453918457
|
||
|
|
PFE,2011-09-30,16.774194717407227
|
||
|
|
PFE,2011-10-03,16.44212532043457
|
||
|
|
PFE,2011-10-04,16.688804626464844
|
||
|
|
PFE,2011-10-05,17.05882453918457
|
||
|
|
PFE,2011-10-06,17.2960147857666
|
||
|
|
PFE,2011-10-07,17.495256423950195
|
||
|
|
PFE,2011-10-10,17.950664520263672
|
||
|
|
PFE,2011-10-11,17.88425064086914
|
||
|
|
PFE,2011-10-12,17.85578727722168
|
||
|
|
PFE,2011-10-13,17.798860549926758
|
||
|
|
PFE,2011-10-14,18.064516067504883
|
||
|
|
PFE,2011-10-17,17.73244857788086
|
||
|
|
PFE,2011-10-18,17.99810218811035
|
||
|
|
PFE,2011-10-19,17.84630012512207
|
||
|
|
PFE,2011-10-20,17.770397186279297
|
||
|
|
PFE,2011-10-21,18.0834903717041
|
||
|
|
PFE,2011-10-24,18.368120193481445
|
||
|
|
PFE,2011-10-25,17.903226852416992
|
||
|
|
PFE,2011-10-26,18.292219161987305
|
||
|
|
PFE,2011-10-27,18.823528289794922
|
||
|
|
PFE,2011-10-28,18.804553985595703
|
||
|
|
PFE,2011-10-31,18.273244857788086
|
||
|
|
PFE,2011-11-01,18.339658737182617
|
||
|
|
PFE,2011-11-02,18.52941131591797
|
||
|
|
PFE,2011-11-03,18.861480712890625
|
||
|
|
PFE,2011-11-04,18.652751922607422
|
||
|
|
PFE,2011-11-07,19.041746139526367
|
||
|
|
PFE,2011-11-08,19.051233291625977
|
||
|
|
PFE,2011-11-09,18.349145889282227
|
||
|
|
PFE,2011-11-10,18.776090621948242
|
||
|
|
PFE,2011-11-11,18.965843200683594
|
||
|
|
PFE,2011-11-14,18.776090621948242
|
||
|
|
PFE,2011-11-15,18.851991653442383
|
||
|
|
PFE,2011-11-16,18.56736183166504
|
||
|
|
PFE,2011-11-17,18.47248649597168
|
||
|
|
PFE,2011-11-18,18.52941131591797
|
||
|
|
PFE,2011-11-21,17.988615036010742
|
||
|
|
PFE,2011-11-22,17.93168830871582
|
||
|
|
PFE,2011-11-23,17.504743576049805
|
||
|
|
PFE,2011-11-25,17.504743576049805
|
||
|
|
PFE,2011-11-28,18.111953735351562
|
||
|
|
PFE,2011-11-29,18.40607261657715
|
||
|
|
PFE,2011-11-30,19.041746139526367
|
||
|
|
PFE,2011-12-01,19.003795623779297
|
||
|
|
PFE,2011-12-02,18.870967864990234
|
||
|
|
PFE,2011-12-05,18.823528289794922
|
||
|
|
PFE,2011-12-06,19.19354820251465
|
||
|
|
PFE,2011-12-07,19.42125129699707
|
||
|
|
PFE,2011-12-08,19.155597686767578
|
||
|
|
PFE,2011-12-09,19.506641387939453
|
||
|
|
PFE,2011-12-12,19.34535026550293
|
||
|
|
PFE,2011-12-13,19.696395874023438
|
||
|
|
PFE,2011-12-14,19.791271209716797
|
||
|
|
PFE,2011-12-15,20.056926727294922
|
||
|
|
PFE,2011-12-16,19.95256233215332
|
||
|
|
PFE,2011-12-19,20.056926727294922
|
||
|
|
PFE,2011-12-20,20.360530853271484
|
||
|
|
PFE,2011-12-21,20.569259643554688
|
||
|
|
PFE,2011-12-22,20.521821975708008
|
||
|
|
PFE,2011-12-23,20.71157455444336
|
||
|
|
PFE,2011-12-27,20.65464973449707
|
||
|
|
PFE,2011-12-28,20.426944732666016
|
||
|
|
PFE,2011-12-29,20.59772300720215
|
||
|
|
PFE,2011-12-30,20.531309127807617
|
||
|
|
PFE,2012-01-03,20.844402313232422
|
||
|
|
PFE,2012-01-04,20.65464973449707
|
||
|
|
PFE,2012-01-05,20.493358612060547
|
||
|
|
PFE,2012-01-06,20.464895248413086
|
||
|
|
PFE,2012-01-09,20.70208740234375
|
||
|
|
PFE,2012-01-10,20.81593894958496
|
||
|
|
PFE,2012-01-11,20.77798843383789
|
||
|
|
PFE,2012-01-12,20.863378524780273
|
||
|
|
PFE,2012-01-13,20.7210636138916
|
||
|
|
PFE,2012-01-17,20.81593894958496
|
||
|
|
PFE,2012-01-18,20.844402313232422
|
||
|
|
PFE,2012-01-19,20.7210636138916
|
||
|
|
PFE,2012-01-20,20.77798843383789
|
||
|
|
PFE,2012-01-23,20.59772300720215
|
||
|
|
PFE,2012-01-24,20.55028533935547
|
||
|
|
PFE,2012-01-25,20.607210159301758
|
||
|
|
PFE,2012-01-26,20.521821975708008
|
||
|
|
PFE,2012-01-27,20.379507064819336
|
||
|
|
PFE,2012-01-30,20.474382400512695
|
||
|
|
PFE,2012-01-31,20.303604125976562
|
||
|
|
PFE,2012-02-01,20.218215942382812
|
||
|
|
PFE,2012-02-02,20.02846336364746
|
||
|
|
PFE,2012-02-03,20.11385154724121
|
||
|
|
PFE,2012-02-06,19.876659393310547
|
||
|
|
PFE,2012-02-07,19.97153663635254
|
||
|
|
PFE,2012-02-08,19.93358612060547
|
||
|
|
PFE,2012-02-09,20.056926727294922
|
||
|
|
PFE,2012-02-10,19.97153663635254
|
||
|
|
PFE,2012-02-13,20.208728790283203
|
||
|
|
PFE,2012-02-14,20.237192153930664
|
||
|
|
PFE,2012-02-15,20.02846336364746
|
||
|
|
PFE,2012-02-16,20.237192153930664
|
||
|
|
PFE,2012-02-17,20.1043643951416
|
||
|
|
PFE,2012-02-21,20.132827758789062
|
||
|
|
PFE,2012-02-22,20.265655517578125
|
||
|
|
PFE,2012-02-23,19.95256233215332
|
||
|
|
PFE,2012-02-24,20.094877243041992
|
||
|
|
PFE,2012-02-27,20.170778274536133
|
||
|
|
PFE,2012-02-28,20.132827758789062
|
||
|
|
PFE,2012-02-29,20.04743766784668
|
||
|
|
PFE,2012-03-01,20.388994216918945
|
||
|
|
PFE,2012-03-02,20.313093185424805
|
||
|
|
PFE,2012-03-05,20.398481369018555
|
||
|
|
PFE,2012-03-06,20.180265426635742
|
||
|
|
PFE,2012-03-07,20.275142669677734
|
||
|
|
PFE,2012-03-08,20.360530853271484
|
||
|
|
PFE,2012-03-09,20.379507064819336
|
||
|
|
PFE,2012-03-12,20.436433792114258
|
||
|
|
PFE,2012-03-13,20.882352828979492
|
||
|
|
PFE,2012-03-14,20.80645179748535
|
||
|
|
PFE,2012-03-15,20.7874755859375
|
||
|
|
PFE,2012-03-16,20.81593894958496
|
||
|
|
PFE,2012-03-19,20.75901222229004
|
||
|
|
PFE,2012-03-20,20.6831111907959
|
||
|
|
PFE,2012-03-21,20.65464973449707
|
||
|
|
PFE,2012-03-22,20.616697311401367
|
||
|
|
PFE,2012-03-23,20.70208740234375
|
||
|
|
PFE,2012-03-26,21.024667739868164
|
||
|
|
PFE,2012-03-27,21.347248077392578
|
||
|
|
PFE,2012-03-28,21.261859893798828
|
||
|
|
PFE,2012-03-29,21.271347045898438
|
||
|
|
PFE,2012-03-30,21.489564895629883
|
||
|
|
PFE,2012-04-02,21.43263816833496
|
||
|
|
PFE,2012-04-03,21.38519859313965
|
||
|
|
PFE,2012-04-04,21.242883682250977
|
||
|
|
PFE,2012-04-05,21.195446014404297
|
||
|
|
PFE,2012-04-09,20.920303344726562
|
||
|
|
PFE,2012-04-10,20.863378524780273
|
||
|
|
PFE,2012-04-11,20.82542610168457
|
||
|
|
PFE,2012-04-12,20.796964645385742
|
||
|
|
PFE,2012-04-13,20.73055076599121
|
||
|
|
PFE,2012-04-16,20.85388946533203
|
||
|
|
PFE,2012-04-17,21.166982650756836
|
||
|
|
PFE,2012-04-18,21.2998104095459
|
||
|
|
PFE,2012-04-19,21.195446014404297
|
||
|
|
PFE,2012-04-20,21.4041748046875
|
||
|
|
PFE,2012-04-23,21.233396530151367
|
||
|
|
PFE,2012-04-24,21.47058868408203
|
||
|
|
PFE,2012-04-25,21.707780838012695
|
||
|
|
PFE,2012-04-26,21.878557205200195
|
||
|
|
PFE,2012-04-27,21.897533416748047
|
||
|
|
PFE,2012-04-30,21.726755142211914
|
||
|
|
PFE,2012-05-01,21.612903594970703
|
||
|
|
PFE,2012-05-02,21.49905014038086
|
||
|
|
PFE,2012-05-03,21.44212532043457
|
||
|
|
PFE,2012-05-04,21.233396530151367
|
||
|
|
PFE,2012-05-07,21.2998104095459
|
||
|
|
PFE,2012-05-08,21.271347045898438
|
||
|
|
PFE,2012-05-09,21.2998104095459
|
||
|
|
PFE,2012-05-10,21.660341262817383
|
||
|
|
PFE,2012-05-11,21.489564895629883
|
||
|
|
PFE,2012-05-14,21.43263816833496
|
||
|
|
PFE,2012-05-15,21.157495498657227
|
||
|
|
PFE,2012-05-16,21.48007583618164
|
||
|
|
PFE,2012-05-17,21.4041748046875
|
||
|
|
PFE,2012-05-18,21.41366195678711
|
||
|
|
PFE,2012-05-21,21.38519859313965
|
||
|
|
PFE,2012-05-22,21.223909378051758
|
||
|
|
PFE,2012-05-23,20.958253860473633
|
||
|
|
PFE,2012-05-24,21.005693435668945
|
||
|
|
PFE,2012-05-25,20.996204376220703
|
||
|
|
PFE,2012-05-29,21.043643951416016
|
||
|
|
PFE,2012-05-30,20.910816192626953
|
||
|
|
PFE,2012-05-31,20.74952507019043
|
||
|
|
PFE,2012-06-01,20.531309127807617
|
||
|
|
PFE,2012-06-04,20.502845764160156
|
||
|
|
PFE,2012-06-05,20.493358612060547
|
||
|
|
PFE,2012-06-06,20.7874755859375
|
||
|
|
PFE,2012-06-07,20.81593894958496
|
||
|
|
PFE,2012-06-08,21.005693435668945
|
||
|
|
PFE,2012-06-11,20.967742919921875
|
||
|
|
PFE,2012-06-12,21.053131103515625
|
||
|
|
PFE,2012-06-13,21.053131103515625
|
||
|
|
PFE,2012-06-14,21.4041748046875
|
||
|
|
PFE,2012-06-15,21.45161247253418
|
||
|
|
PFE,2012-06-18,21.461101531982422
|
||
|
|
PFE,2012-06-19,21.546489715576172
|
||
|
|
PFE,2012-06-20,21.5085391998291
|
||
|
|
PFE,2012-06-21,21.44212532043457
|
||
|
|
PFE,2012-06-22,21.565465927124023
|
||
|
|
PFE,2012-06-25,21.31878662109375
|
||
|
|
PFE,2012-06-26,21.29032325744629
|
||
|
|
PFE,2012-06-27,21.45161247253418
|
||
|
|
PFE,2012-06-28,21.37571144104004
|
||
|
|
PFE,2012-06-29,21.821632385253906
|
||
|
|
PFE,2012-07-02,21.821632385253906
|
||
|
|
PFE,2012-07-03,21.698291778564453
|
||
|
|
PFE,2012-07-05,21.5085391998291
|
||
|
|
PFE,2012-07-06,21.38519859313965
|
||
|
|
PFE,2012-07-09,21.489564895629883
|
||
|
|
PFE,2012-07-10,21.29032325744629
|
||
|
|
PFE,2012-07-11,21.195446014404297
|
||
|
|
PFE,2012-07-12,21.5085391998291
|
||
|
|
PFE,2012-07-13,21.64136505126953
|
||
|
|
PFE,2012-07-16,21.944971084594727
|
||
|
|
PFE,2012-07-17,22.409866333007812
|
||
|
|
PFE,2012-07-18,22.457305908203125
|
||
|
|
PFE,2012-07-19,22.580644607543945
|
||
|
|
PFE,2012-07-20,22.485769271850586
|
||
|
|
PFE,2012-07-23,22.390892028808594
|
||
|
|
PFE,2012-07-24,22.18216323852539
|
||
|
|
PFE,2012-07-25,22.13472557067871
|
||
|
|
PFE,2012-07-26,22.286527633666992
|
||
|
|
PFE,2012-07-27,22.609107971191406
|
||
|
|
PFE,2012-07-30,22.495256423950195
|
||
|
|
PFE,2012-07-31,22.808349609375
|
||
|
|
PFE,2012-08-01,22.713472366333008
|
||
|
|
PFE,2012-08-02,22.694496154785156
|
||
|
|
PFE,2012-08-03,23.036052703857422
|
||
|
|
PFE,2012-08-06,23.017078399658203
|
||
|
|
PFE,2012-08-07,22.523719787597656
|
||
|
|
PFE,2012-08-08,22.609107971191406
|
||
|
|
PFE,2012-08-09,22.647058486938477
|
||
|
|
PFE,2012-08-10,22.713472366333008
|
||
|
|
PFE,2012-08-13,22.504743576049805
|
||
|
|
PFE,2012-08-14,22.751422882080078
|
||
|
|
PFE,2012-08-15,22.808349609375
|
||
|
|
PFE,2012-08-16,22.78937339782715
|
||
|
|
PFE,2012-08-17,22.571157455444336
|
||
|
|
PFE,2012-08-20,22.685009002685547
|
||
|
|
PFE,2012-08-21,22.476280212402344
|
||
|
|
PFE,2012-08-22,22.485769271850586
|
||
|
|
PFE,2012-08-23,22.523719787597656
|
||
|
|
PFE,2012-08-24,22.77988624572754
|
||
|
|
PFE,2012-08-27,22.666034698486328
|
||
|
|
PFE,2012-08-28,22.628082275390625
|
||
|
|
PFE,2012-08-29,22.73244857788086
|
||
|
|
PFE,2012-08-30,22.618595123291016
|
||
|
|
PFE,2012-08-31,22.637571334838867
|
||
|
|
PFE,2012-09-04,22.561670303344727
|
||
|
|
PFE,2012-09-05,22.694496154785156
|
||
|
|
PFE,2012-09-06,23.092979431152344
|
||
|
|
PFE,2012-09-07,22.99810218811035
|
||
|
|
PFE,2012-09-10,22.86527442932129
|
||
|
|
PFE,2012-09-11,22.93168830871582
|
||
|
|
PFE,2012-09-12,22.836811065673828
|
||
|
|
PFE,2012-09-13,23.00758934020996
|
||
|
|
PFE,2012-09-14,22.580644607543945
|
||
|
|
PFE,2012-09-17,22.78937339782715
|
||
|
|
PFE,2012-09-18,22.77988624572754
|
||
|
|
PFE,2012-09-19,22.92220115661621
|
||
|
|
PFE,2012-09-20,23.159393310546875
|
||
|
|
PFE,2012-09-21,23.263757705688477
|
||
|
|
PFE,2012-09-24,23.48197364807129
|
||
|
|
PFE,2012-09-25,23.56736183166504
|
||
|
|
PFE,2012-09-26,23.55787467956543
|
||
|
|
PFE,2012-09-27,23.68121337890625
|
||
|
|
PFE,2012-09-28,23.57685089111328
|
||
|
|
PFE,2012-10-01,23.757116317749023
|
||
|
|
PFE,2012-10-02,23.833017349243164
|
||
|
|
PFE,2012-10-03,24.022769927978516
|
||
|
|
PFE,2012-10-04,24.051233291625977
|
||
|
|
PFE,2012-10-05,24.2125244140625
|
||
|
|
PFE,2012-10-08,24.09867286682129
|
||
|
|
PFE,2012-10-09,24.013282775878906
|
||
|
|
PFE,2012-10-10,23.870967864990234
|
||
|
|
PFE,2012-10-11,23.833017349243164
|
||
|
|
PFE,2012-10-12,23.833017349243164
|
||
|
|
PFE,2012-10-15,24.25996208190918
|
||
|
|
PFE,2012-10-16,24.478178024291992
|
||
|
|
PFE,2012-10-17,24.516128540039062
|
||
|
|
PFE,2012-10-18,24.705881118774414
|
||
|
|
PFE,2012-10-19,24.440227508544922
|
||
|
|
PFE,2012-10-22,24.28842544555664
|
||
|
|
PFE,2012-10-23,23.899431228637695
|
||
|
|
PFE,2012-10-24,24.013282775878906
|
||
|
|
PFE,2012-10-25,24.29791259765625
|
||
|
|
PFE,2012-10-26,24.127134323120117
|
||
|
|
PFE,2012-10-31,23.5958251953125
|
||
|
|
PFE,2012-11-01,23.292219161987305
|
||
|
|
PFE,2012-11-02,23.292219161987305
|
||
|
|
PFE,2012-11-05,23.320682525634766
|
||
|
|
PFE,2012-11-06,23.44402313232422
|
||
|
|
PFE,2012-11-07,22.93168830871582
|
||
|
|
PFE,2012-11-08,22.92220115661621
|
||
|
|
PFE,2012-11-09,22.93168830871582
|
||
|
|
PFE,2012-11-12,22.87476348876953
|
||
|
|
PFE,2012-11-13,22.81783676147461
|
||
|
|
PFE,2012-11-14,22.590133666992188
|
||
|
|
PFE,2012-11-15,22.447818756103516
|
||
|
|
PFE,2012-11-16,22.637571334838867
|
||
|
|
PFE,2012-11-19,22.903226852416992
|
||
|
|
PFE,2012-11-20,23.036052703857422
|
||
|
|
PFE,2012-11-21,23.102466583251953
|
||
|
|
PFE,2012-11-23,23.273244857788086
|
||
|
|
PFE,2012-11-26,23.235294342041016
|
||
|
|
PFE,2012-11-27,23.00758934020996
|
||
|
|
PFE,2012-11-28,23.40607261657715
|
||
|
|
PFE,2012-11-29,23.57685089111328
|
||
|
|
PFE,2012-11-30,23.738140106201172
|
||
|
|
PFE,2012-12-03,23.804553985595703
|
||
|
|
PFE,2012-12-04,23.880455017089844
|
||
|
|
PFE,2012-12-05,24.32637596130371
|
||
|
|
PFE,2012-12-06,24.29791259765625
|
||
|
|
PFE,2012-12-07,24.25047492980957
|
||
|
|
PFE,2012-12-10,24.108158111572266
|
||
|
|
PFE,2012-12-11,24.32637596130371
|
||
|
|
PFE,2012-12-12,24.203035354614258
|
||
|
|
PFE,2012-12-13,24.032257080078125
|
||
|
|
PFE,2012-12-14,23.889942169189453
|
||
|
|
PFE,2012-12-17,24.060720443725586
|
||
|
|
PFE,2012-12-18,24.32637596130371
|
||
|
|
PFE,2012-12-19,24.051233291625977
|
||
|
|
PFE,2012-12-20,24.127134323120117
|
||
|
|
PFE,2012-12-21,23.795066833496094
|
||
|
|
PFE,2012-12-24,23.795066833496094
|
||
|
|
PFE,2012-12-26,23.946868896484375
|
||
|
|
PFE,2012-12-27,23.851991653442383
|
||
|
|
PFE,2012-12-28,23.61480140686035
|
||
|
|
PFE,2012-12-31,23.795066833496094
|
||
|
|
PFE,2013-01-02,24.582542419433594
|
||
|
|
PFE,2013-01-03,24.525617599487305
|
||
|
|
PFE,2013-01-04,24.629980087280273
|
||
|
|
PFE,2013-01-07,24.648956298828125
|
||
|
|
PFE,2013-01-08,24.686906814575195
|
||
|
|
PFE,2013-01-09,25.11385154724121
|
||
|
|
PFE,2013-01-10,25.388994216918945
|
||
|
|
PFE,2013-01-11,25.16128921508789
|
||
|
|
PFE,2013-01-14,25.370019912719727
|
||
|
|
PFE,2013-01-15,25.256166458129883
|
||
|
|
PFE,2013-01-16,25.246679306030273
|
||
|
|
PFE,2013-01-17,25.455408096313477
|
||
|
|
PFE,2013-01-18,25.180265426635742
|
||
|
|
PFE,2013-01-22,25.313093185424805
|
||
|
|
PFE,2013-01-23,25.284629821777344
|
||
|
|
PFE,2013-01-24,25.474382400512695
|
||
|
|
PFE,2013-01-25,25.616697311401367
|
||
|
|
PFE,2013-01-28,25.464895248413086
|
||
|
|
PFE,2013-01-29,26.280834197998047
|
||
|
|
PFE,2013-01-30,26.100568771362305
|
||
|
|
PFE,2013-01-31,25.882352828979492
|
||
|
|
PFE,2013-02-01,26.214420318603516
|
||
|
|
PFE,2013-02-04,25.77798843383789
|
||
|
|
PFE,2013-02-05,26.100568771362305
|
||
|
|
PFE,2013-02-06,25.920303344726562
|
||
|
|
PFE,2013-02-07,25.57874870300293
|
||
|
|
PFE,2013-02-08,25.502845764160156
|
||
|
|
PFE,2013-02-11,25.74952507019043
|
||
|
|
PFE,2013-02-12,25.607210159301758
|
||
|
|
PFE,2013-02-13,25.616697311401367
|
||
|
|
PFE,2013-02-14,25.67362403869629
|
||
|
|
PFE,2013-02-15,25.891841888427734
|
||
|
|
PFE,2013-02-19,26.29032325744629
|
||
|
|
PFE,2013-02-20,26.157495498657227
|
||
|
|
PFE,2013-02-21,26.005693435668945
|
||
|
|
PFE,2013-02-22,25.977230072021484
|
||
|
|
PFE,2013-02-25,25.464895248413086
|
||
|
|
PFE,2013-02-26,25.645160675048828
|
||
|
|
PFE,2013-02-27,26.005693435668945
|
||
|
|
PFE,2013-02-28,25.967742919921875
|
||
|
|
PFE,2013-03-01,25.986717224121094
|
||
|
|
PFE,2013-03-04,26.271347045898438
|
||
|
|
PFE,2013-03-05,26.631879806518555
|
||
|
|
PFE,2013-03-06,26.679317474365234
|
||
|
|
PFE,2013-03-07,26.821632385253906
|
||
|
|
PFE,2013-03-08,26.745731353759766
|
||
|
|
PFE,2013-03-11,26.802656173706055
|
||
|
|
PFE,2013-03-12,26.5085391998291
|
||
|
|
PFE,2013-03-13,26.584440231323242
|
||
|
|
PFE,2013-03-14,26.669828414916992
|
||
|
|
PFE,2013-03-15,26.584440231323242
|
||
|
|
PFE,2013-03-18,26.603416442871094
|
||
|
|
PFE,2013-03-19,26.55597686767578
|
||
|
|
PFE,2013-03-20,26.840606689453125
|
||
|
|
PFE,2013-03-21,26.669828414916992
|
||
|
|
PFE,2013-03-22,26.925996780395508
|
||
|
|
PFE,2013-03-25,26.717267990112305
|
||
|
|
PFE,2013-03-26,27.13472557067871
|
||
|
|
PFE,2013-03-27,27.17267608642578
|
||
|
|
PFE,2013-03-28,27.381404876708984
|
||
|
|
PFE,2013-04-01,27.362428665161133
|
||
|
|
PFE,2013-04-02,27.73244857788086
|
||
|
|
PFE,2013-04-03,27.542694091796875
|
||
|
|
PFE,2013-04-04,27.666034698486328
|
||
|
|
PFE,2013-04-05,27.609107971191406
|
||
|
|
PFE,2013-04-08,27.666034698486328
|
||
|
|
PFE,2013-04-09,27.618595123291016
|
||
|
|
PFE,2013-04-10,28.387096405029297
|
||
|
|
PFE,2013-04-11,29.070209503173828
|
||
|
|
PFE,2013-04-12,29.09867286682129
|
||
|
|
PFE,2013-04-15,28.889942169189453
|
||
|
|
PFE,2013-04-16,29.354839324951172
|
||
|
|
PFE,2013-04-17,29.28842544555664
|
||
|
|
PFE,2013-04-18,29.022769927978516
|
||
|
|
PFE,2013-04-19,29.468690872192383
|
||
|
|
PFE,2013-04-22,29.34535026550293
|
||
|
|
PFE,2013-04-23,29.4876651763916
|
||
|
|
PFE,2013-04-24,29.032257080078125
|
||
|
|
PFE,2013-04-25,28.70967674255371
|
||
|
|
PFE,2013-04-26,28.54838752746582
|
||
|
|
PFE,2013-04-29,28.870967864990234
|
||
|
|
PFE,2013-04-30,27.580644607543945
|
||
|
|
PFE,2013-05-01,27.419355392456055
|
||
|
|
PFE,2013-05-02,27.770397186279297
|
||
|
|
PFE,2013-05-03,27.476280212402344
|
||
|
|
PFE,2013-05-06,27.248577117919922
|
||
|
|
PFE,2013-05-07,27.542694091796875
|
||
|
|
PFE,2013-05-08,27.25806427001953
|
||
|
|
PFE,2013-05-09,27.13472557067871
|
||
|
|
PFE,2013-05-10,27.248577117919922
|
||
|
|
PFE,2013-05-13,27.86527442932129
|
||
|
|
PFE,2013-05-14,27.89373779296875
|
||
|
|
PFE,2013-05-15,28.045541763305664
|
||
|
|
PFE,2013-05-16,27.751422882080078
|
||
|
|
PFE,2013-05-17,27.476280212402344
|
||
|
|
PFE,2013-05-20,27.229602813720703
|
||
|
|
PFE,2013-05-21,27.305503845214844
|
||
|
|
PFE,2013-05-22,27.798860549926758
|
||
|
|
PFE,2013-05-23,27.618595123291016
|
||
|
|
PFE,2013-05-24,27.552181243896484
|
||
|
|
PFE,2013-05-28,27.523719787597656
|
||
|
|
PFE,2013-05-29,26.831119537353516
|
||
|
|
PFE,2013-05-30,26.802656173706055
|
||
|
|
PFE,2013-05-31,25.834915161132812
|
||
|
|
PFE,2013-06-03,26.32827377319336
|
||
|
|
PFE,2013-06-04,26.242883682250977
|
||
|
|
PFE,2013-06-05,26.072105407714844
|
||
|
|
PFE,2013-06-06,26.669828414916992
|
||
|
|
PFE,2013-06-07,26.812143325805664
|
||
|
|
PFE,2013-06-10,26.9165096282959
|
||
|
|
PFE,2013-06-11,26.963947296142578
|
||
|
|
PFE,2013-06-12,26.973434448242188
|
||
|
|
PFE,2013-06-13,27.590133666992188
|
||
|
|
PFE,2013-06-14,27.599620819091797
|
||
|
|
PFE,2013-06-17,27.666034698486328
|
||
|
|
PFE,2013-06-18,27.89373779296875
|
||
|
|
PFE,2013-06-19,27.609107971191406
|
||
|
|
PFE,2013-06-20,27.17267608642578
|
||
|
|
PFE,2013-06-21,27.00189781188965
|
||
|
|
PFE,2013-06-24,26.29032325744629
|
||
|
|
PFE,2013-06-25,26.55597686767578
|
||
|
|
PFE,2013-06-26,26.660341262817383
|
||
|
|
PFE,2013-06-27,26.736242294311523
|
||
|
|
PFE,2013-06-28,26.574953079223633
|
||
|
|
PFE,2013-07-01,26.356735229492188
|
||
|
|
PFE,2013-07-02,26.280834197998047
|
||
|
|
PFE,2013-07-03,26.233396530151367
|
||
|
|
PFE,2013-07-05,26.537002563476562
|
||
|
|
PFE,2013-07-08,26.688804626464844
|
||
|
|
PFE,2013-07-09,26.897533416748047
|
||
|
|
PFE,2013-07-10,26.982921600341797
|
||
|
|
PFE,2013-07-11,27.2960147857666
|
||
|
|
PFE,2013-07-12,27.333965301513672
|
||
|
|
PFE,2013-07-15,27.314990997314453
|
||
|
|
PFE,2013-07-16,27.21062660217285
|
||
|
|
PFE,2013-07-17,27.21062660217285
|
||
|
|
PFE,2013-07-18,27.03036117553711
|
||
|
|
PFE,2013-07-19,27.599620819091797
|
||
|
|
PFE,2013-07-22,27.84630012512207
|
||
|
|
PFE,2013-07-23,27.91271209716797
|
||
|
|
PFE,2013-07-24,27.77988624572754
|
||
|
|
PFE,2013-07-25,27.694496154785156
|
||
|
|
PFE,2013-07-26,27.86527442932129
|
||
|
|
PFE,2013-07-29,28.026565551757812
|
||
|
|
PFE,2013-07-30,28.149904251098633
|
||
|
|
PFE,2013-07-31,27.73244857788086
|
||
|
|
PFE,2013-08-01,27.618595123291016
|
||
|
|
PFE,2013-08-02,27.86527442932129
|
||
|
|
PFE,2013-08-05,27.694496154785156
|
||
|
|
PFE,2013-08-06,27.836811065673828
|
||
|
|
PFE,2013-08-07,27.76091194152832
|
||
|
|
PFE,2013-08-08,27.637571334838867
|
||
|
|
PFE,2013-08-09,27.713472366333008
|
||
|
|
PFE,2013-08-12,27.694496154785156
|
||
|
|
PFE,2013-08-13,27.770397186279297
|
||
|
|
PFE,2013-08-14,27.542694091796875
|
||
|
|
PFE,2013-08-15,27.324478149414062
|
||
|
|
PFE,2013-08-16,26.9165096282959
|
||
|
|
PFE,2013-08-19,27.00189781188965
|
||
|
|
PFE,2013-08-20,27.06831169128418
|
||
|
|
PFE,2013-08-21,26.793169021606445
|
||
|
|
PFE,2013-08-22,26.717267990112305
|
||
|
|
PFE,2013-08-23,26.888046264648438
|
||
|
|
PFE,2013-08-26,26.584440231323242
|
||
|
|
PFE,2013-08-27,26.565465927124023
|
||
|
|
PFE,2013-08-28,26.764705657958984
|
||
|
|
PFE,2013-08-29,26.660341262817383
|
||
|
|
PFE,2013-08-30,26.764705657958984
|
||
|
|
PFE,2013-09-03,26.574953079223633
|
||
|
|
PFE,2013-09-04,26.9165096282959
|
||
|
|
PFE,2013-09-05,26.821632385253906
|
||
|
|
PFE,2013-09-06,26.831119537353516
|
||
|
|
PFE,2013-09-09,26.850095748901367
|
||
|
|
PFE,2013-09-10,26.99241065979004
|
||
|
|
PFE,2013-09-11,27.201139450073242
|
||
|
|
PFE,2013-09-12,26.859582901000977
|
||
|
|
PFE,2013-09-13,27.049335479736328
|
||
|
|
PFE,2013-09-16,27.23908805847168
|
||
|
|
PFE,2013-09-17,27.17267608642578
|
||
|
|
PFE,2013-09-18,27.552181243896484
|
||
|
|
PFE,2013-09-19,27.362428665161133
|
||
|
|
PFE,2013-09-20,27.485769271850586
|
||
|
|
PFE,2013-09-23,27.324478149414062
|
||
|
|
PFE,2013-09-24,27.23908805847168
|
||
|
|
PFE,2013-09-25,27.03036117553711
|
||
|
|
PFE,2013-09-26,27.05882453918457
|
||
|
|
PFE,2013-09-27,27.400379180908203
|
||
|
|
PFE,2013-09-30,27.25806427001953
|
||
|
|
PFE,2013-10-01,27.409866333007812
|
||
|
|
PFE,2013-10-02,27.523719787597656
|
||
|
|
PFE,2013-10-03,27.2960147857666
|
||
|
|
PFE,2013-10-04,27.514230728149414
|
||
|
|
PFE,2013-10-07,27.15369987487793
|
||
|
|
PFE,2013-10-08,26.793169021606445
|
||
|
|
PFE,2013-10-09,26.840606689453125
|
||
|
|
PFE,2013-10-10,27.2960147857666
|
||
|
|
PFE,2013-10-11,27.248577117919922
|
||
|
|
PFE,2013-10-14,27.84630012512207
|
||
|
|
PFE,2013-10-15,27.666034698486328
|
||
|
|
PFE,2013-10-16,28.273244857788086
|
||
|
|
PFE,2013-10-17,28.70967674255371
|
||
|
|
PFE,2013-10-18,28.946868896484375
|
||
|
|
PFE,2013-10-21,28.842504501342773
|
||
|
|
PFE,2013-10-22,29.108158111572266
|
||
|
|
PFE,2013-10-23,29.032257080078125
|
||
|
|
PFE,2013-10-24,29.041746139526367
|
||
|
|
PFE,2013-10-25,29.041746139526367
|
||
|
|
PFE,2013-10-28,29.165084838867188
|
||
|
|
PFE,2013-10-29,29.648956298828125
|
||
|
|
PFE,2013-10-30,29.34535026550293
|
||
|
|
PFE,2013-10-31,29.117647171020508
|
||
|
|
PFE,2013-11-01,29.573055267333984
|
||
|
|
PFE,2013-11-04,29.658443450927734
|
||
|
|
PFE,2013-11-05,29.639469146728516
|
||
|
|
PFE,2013-11-06,29.383302688598633
|
||
|
|
PFE,2013-11-07,29.32637596130371
|
||
|
|
PFE,2013-11-08,29.715370178222656
|
||
|
|
PFE,2013-11-11,29.639469146728516
|
||
|
|
PFE,2013-11-12,29.772296905517578
|
||
|
|
PFE,2013-11-13,30.237192153930664
|
||
|
|
PFE,2013-11-14,30.360530853271484
|
||
|
|
PFE,2013-11-15,30.55028533935547
|
||
|
|
PFE,2013-11-18,30.370019912719727
|
||
|
|
PFE,2013-11-19,30.03795051574707
|
||
|
|
PFE,2013-11-20,30.284629821777344
|
||
|
|
PFE,2013-11-21,30.332067489624023
|
||
|
|
PFE,2013-11-22,30.474382400512695
|
||
|
|
PFE,2013-11-25,30.493358612060547
|
||
|
|
PFE,2013-11-26,30.256166458129883
|
||
|
|
PFE,2013-11-27,30.246679306030273
|
||
|
|
PFE,2013-11-29,30.1043643951416
|
||
|
|
PFE,2013-12-02,30.199241638183594
|
||
|
|
PFE,2013-12-03,29.620492935180664
|
||
|
|
PFE,2013-12-04,29.667932510375977
|
||
|
|
PFE,2013-12-05,29.648956298828125
|
||
|
|
PFE,2013-12-06,29.92409896850586
|
||
|
|
PFE,2013-12-09,29.96204948425293
|
||
|
|
PFE,2013-12-10,29.734344482421875
|
||
|
|
PFE,2013-12-11,29.079696655273438
|
||
|
|
PFE,2013-12-12,28.7001895904541
|
||
|
|
PFE,2013-12-13,28.7001895904541
|
||
|
|
PFE,2013-12-16,28.7001895904541
|
||
|
|
PFE,2013-12-17,28.5958251953125
|
||
|
|
PFE,2013-12-18,29.19354820251465
|
||
|
|
PFE,2013-12-19,29.136621475219727
|
||
|
|
PFE,2013-12-20,28.7001895904541
|
||
|
|
PFE,2013-12-23,28.795066833496094
|
||
|
|
PFE,2013-12-24,28.738140106201172
|
||
|
|
PFE,2013-12-26,28.984819412231445
|
||
|
|
PFE,2013-12-27,29.070209503173828
|
||
|
|
PFE,2013-12-30,29.117647171020508
|
||
|
|
PFE,2013-12-31,29.060720443725586
|
||
|
|
PFE,2014-01-02,28.899431228637695
|
||
|
|
PFE,2014-01-03,28.956356048583984
|
||
|
|
PFE,2014-01-06,28.984819412231445
|
||
|
|
PFE,2014-01-07,29.165084838867188
|
||
|
|
PFE,2014-01-08,29.36432647705078
|
||
|
|
PFE,2014-01-09,29.34535026550293
|
||
|
|
PFE,2014-01-10,29.117647171020508
|
||
|
|
PFE,2014-01-13,28.975332260131836
|
||
|
|
PFE,2014-01-14,29.41176414489746
|
||
|
|
PFE,2014-01-15,29.582542419433594
|
||
|
|
PFE,2014-01-16,29.573055267333984
|
||
|
|
PFE,2014-01-17,29.497154235839844
|
||
|
|
PFE,2014-01-21,29.629980087280273
|
||
|
|
PFE,2014-01-22,29.667932510375977
|
||
|
|
PFE,2014-01-23,29.42125129699707
|
||
|
|
PFE,2014-01-24,28.54838752746582
|
||
|
|
PFE,2014-01-27,28.140417098999023
|
||
|
|
PFE,2014-01-28,28.861480712890625
|
||
|
|
PFE,2014-01-29,28.56736183166504
|
||
|
|
PFE,2014-01-30,29.24098777770996
|
||
|
|
PFE,2014-01-31,28.842504501342773
|
||
|
|
PFE,2014-02-03,29.032257080078125
|
||
|
|
PFE,2014-02-04,29.829221725463867
|
||
|
|
PFE,2014-02-05,29.079696655273438
|
||
|
|
PFE,2014-02-06,29.25996208190918
|
||
|
|
PFE,2014-02-07,29.620492935180664
|
||
|
|
PFE,2014-02-10,29.857685089111328
|
||
|
|
PFE,2014-02-11,30.246679306030273
|
||
|
|
PFE,2014-02-12,29.99051284790039
|
||
|
|
PFE,2014-02-13,30.07590103149414
|
||
|
|
PFE,2014-02-14,30.303604125976562
|
||
|
|
PFE,2014-02-18,30.246679306030273
|
||
|
|
PFE,2014-02-19,29.867172241210938
|
||
|
|
PFE,2014-02-20,29.93358612060547
|
||
|
|
PFE,2014-02-21,29.84819793701172
|
||
|
|
PFE,2014-02-24,30.351043701171875
|
||
|
|
PFE,2014-02-25,30.256166458129883
|
||
|
|
PFE,2014-02-26,30.351043701171875
|
||
|
|
PFE,2014-02-27,30.57874870300293
|
||
|
|
PFE,2014-02-28,30.464895248413086
|
||
|
|
PFE,2014-03-03,30.341556549072266
|
||
|
|
PFE,2014-03-04,31.015180587768555
|
||
|
|
PFE,2014-03-05,31.072105407714844
|
||
|
|
PFE,2014-03-06,30.796964645385742
|
||
|
|
PFE,2014-03-07,30.76850128173828
|
||
|
|
PFE,2014-03-10,30.73055076599121
|
||
|
|
PFE,2014-03-11,30.75901222229004
|
||
|
|
PFE,2014-03-12,30.341556549072266
|
||
|
|
PFE,2014-03-13,29.525617599487305
|
||
|
|
PFE,2014-03-14,29.629980087280273
|
||
|
|
PFE,2014-03-17,29.81024742126465
|
||
|
|
PFE,2014-03-18,30.294118881225586
|
||
|
|
PFE,2014-03-19,30.08538818359375
|
||
|
|
PFE,2014-03-20,30.275142669677734
|
||
|
|
PFE,2014-03-21,30.531309127807617
|
||
|
|
PFE,2014-03-24,29.876659393310547
|
||
|
|
PFE,2014-03-25,30.18975257873535
|
||
|
|
PFE,2014-03-26,30.531309127807617
|
||
|
|
PFE,2014-03-27,30.455408096313477
|
||
|
|
PFE,2014-03-28,30.246679306030273
|
||
|
|
PFE,2014-03-31,30.474382400512695
|
||
|
|
PFE,2014-04-01,30.313093185424805
|
||
|
|
PFE,2014-04-02,30.63567352294922
|
||
|
|
PFE,2014-04-03,30.74003791809082
|
||
|
|
PFE,2014-04-04,30.5123348236084
|
||
|
|
PFE,2014-04-07,29.601518630981445
|
||
|
|
PFE,2014-04-08,29.28842544555664
|
||
|
|
PFE,2014-04-09,29.629980087280273
|
||
|
|
PFE,2014-04-10,29.041746139526367
|
||
|
|
PFE,2014-04-11,28.330171585083008
|
||
|
|
PFE,2014-04-14,28.339658737182617
|
||
|
|
PFE,2014-04-15,28.35863494873047
|
||
|
|
PFE,2014-04-16,28.54838752746582
|
||
|
|
PFE,2014-04-17,28.7001895904541
|
||
|
|
PFE,2014-04-21,29.2789363861084
|
||
|
|
PFE,2014-04-22,29.41176414489746
|
||
|
|
PFE,2014-04-23,29.33586311340332
|
||
|
|
PFE,2014-04-24,29.136621475219727
|
||
|
|
PFE,2014-04-25,29.17457389831543
|
||
|
|
PFE,2014-04-28,30.398481369018555
|
||
|
|
PFE,2014-04-29,30.132827758789062
|
||
|
|
PFE,2014-04-30,29.677419662475586
|
||
|
|
PFE,2014-05-01,29.554079055786133
|
||
|
|
PFE,2014-05-02,29.17457389831543
|
||
|
|
PFE,2014-05-05,28.425046920776367
|
||
|
|
PFE,2014-05-06,27.92220115661621
|
||
|
|
PFE,2014-05-07,27.533206939697266
|
||
|
|
PFE,2014-05-08,27.675521850585938
|
||
|
|
PFE,2014-05-09,27.542694091796875
|
||
|
|
PFE,2014-05-12,27.637571334838867
|
||
|
|
PFE,2014-05-13,27.7039852142334
|
||
|
|
PFE,2014-05-14,27.609107971191406
|
||
|
|
PFE,2014-05-15,27.571157455444336
|
||
|
|
PFE,2014-05-16,27.628082275390625
|
||
|
|
PFE,2014-05-19,27.77988624572754
|
||
|
|
PFE,2014-05-20,27.751422882080078
|
||
|
|
PFE,2014-05-21,28.055028915405273
|
||
|
|
PFE,2014-05-22,28.140417098999023
|
||
|
|
PFE,2014-05-23,27.979127883911133
|
||
|
|
PFE,2014-05-27,28.092979431152344
|
||
|
|
PFE,2014-05-28,28.092979431152344
|
||
|
|
PFE,2014-05-29,28.0834903717041
|
||
|
|
PFE,2014-05-30,28.111953735351562
|
||
|
|
PFE,2014-06-02,28.187856674194336
|
||
|
|
PFE,2014-06-03,28.074003219604492
|
||
|
|
PFE,2014-06-04,28.121442794799805
|
||
|
|
PFE,2014-06-05,28.235294342041016
|
||
|
|
PFE,2014-06-06,27.91271209716797
|
||
|
|
PFE,2014-06-09,27.84630012512207
|
||
|
|
PFE,2014-06-10,27.988615036010742
|
||
|
|
PFE,2014-06-11,27.92220115661621
|
||
|
|
PFE,2014-06-12,27.94117546081543
|
||
|
|
PFE,2014-06-13,28.017078399658203
|
||
|
|
PFE,2014-06-16,28.092979431152344
|
||
|
|
PFE,2014-06-17,27.96963882446289
|
||
|
|
PFE,2014-06-18,28.187856674194336
|
||
|
|
PFE,2014-06-19,28.074003219604492
|
||
|
|
PFE,2014-06-20,28.254268646240234
|
||
|
|
PFE,2014-06-23,27.94117546081543
|
||
|
|
PFE,2014-06-24,27.798860549926758
|
||
|
|
PFE,2014-06-25,28.273244857788086
|
||
|
|
PFE,2014-06-26,28.074003219604492
|
||
|
|
PFE,2014-06-27,28.149904251098633
|
||
|
|
PFE,2014-06-30,28.159393310546875
|
||
|
|
PFE,2014-07-01,28.538898468017578
|
||
|
|
PFE,2014-07-02,28.814041137695312
|
||
|
|
PFE,2014-07-03,28.965843200683594
|
||
|
|
PFE,2014-07-07,28.927894592285156
|
||
|
|
PFE,2014-07-08,28.60531234741211
|
||
|
|
PFE,2014-07-09,28.510435104370117
|
||
|
|
PFE,2014-07-10,28.462997436523438
|
||
|
|
PFE,2014-07-11,28.52941131591797
|
||
|
|
PFE,2014-07-14,28.690702438354492
|
||
|
|
PFE,2014-07-15,28.851991653442383
|
||
|
|
PFE,2014-07-16,29.37381362915039
|
||
|
|
PFE,2014-07-17,28.984819412231445
|
||
|
|
PFE,2014-07-18,29.155597686767578
|
||
|
|
PFE,2014-07-21,28.795066833496094
|
||
|
|
PFE,2014-07-22,28.927894592285156
|
||
|
|
PFE,2014-07-23,28.833017349243164
|
||
|
|
PFE,2014-07-24,28.785579681396484
|
||
|
|
PFE,2014-07-25,28.643264770507812
|
||
|
|
PFE,2014-07-28,28.55787467956543
|
||
|
|
PFE,2014-07-29,28.206830978393555
|
||
|
|
PFE,2014-07-30,27.76091194152832
|
||
|
|
PFE,2014-07-31,27.229602813720703
|
||
|
|
PFE,2014-08-01,27.381404876708984
|
||
|
|
PFE,2014-08-04,27.277040481567383
|
||
|
|
PFE,2014-08-05,26.954458236694336
|
||
|
|
PFE,2014-08-06,26.831119537353516
|
||
|
|
PFE,2014-08-07,26.603416442871094
|
||
|
|
PFE,2014-08-08,26.888046264648438
|
||
|
|
PFE,2014-08-11,26.802656173706055
|
||
|
|
PFE,2014-08-12,26.64136505126953
|
||
|
|
PFE,2014-08-13,26.764705657958984
|
||
|
|
PFE,2014-08-14,27.25806427001953
|
||
|
|
PFE,2014-08-15,27.17267608642578
|
||
|
|
PFE,2014-08-18,27.362428665161133
|
||
|
|
PFE,2014-08-19,27.457305908203125
|
||
|
|
PFE,2014-08-20,27.409866333007812
|
||
|
|
PFE,2014-08-21,27.343454360961914
|
||
|
|
PFE,2014-08-22,27.438329696655273
|
||
|
|
PFE,2014-08-25,27.428842544555664
|
||
|
|
PFE,2014-08-26,27.713472366333008
|
||
|
|
PFE,2014-08-27,27.979127883911133
|
||
|
|
PFE,2014-08-28,27.87476348876953
|
||
|
|
PFE,2014-08-29,27.88425064086914
|
||
|
|
PFE,2014-09-02,27.76091194152832
|
||
|
|
PFE,2014-09-03,27.89373779296875
|
||
|
|
PFE,2014-09-04,27.86527442932129
|
||
|
|
PFE,2014-09-05,28.130929946899414
|
||
|
|
PFE,2014-09-08,27.89373779296875
|
||
|
|
PFE,2014-09-09,27.73244857788086
|
||
|
|
PFE,2014-09-10,27.93168830871582
|
||
|
|
PFE,2014-09-11,28.111953735351562
|
||
|
|
PFE,2014-09-12,27.92220115661621
|
||
|
|
PFE,2014-09-15,28.387096405029297
|
||
|
|
PFE,2014-09-16,28.510435104370117
|
||
|
|
PFE,2014-09-17,28.795066833496094
|
||
|
|
PFE,2014-09-18,29.013282775878906
|
||
|
|
PFE,2014-09-19,28.842504501342773
|
||
|
|
PFE,2014-09-22,28.63377571105957
|
||
|
|
PFE,2014-09-23,28.510435104370117
|
||
|
|
PFE,2014-09-24,28.757116317749023
|
||
|
|
PFE,2014-09-25,28.44402313232422
|
||
|
|
PFE,2014-09-26,28.197343826293945
|
||
|
|
PFE,2014-09-29,28.244781494140625
|
||
|
|
PFE,2014-09-30,28.055028915405273
|
||
|
|
PFE,2014-10-01,27.656545639038086
|
||
|
|
PFE,2014-10-02,27.571157455444336
|
||
|
|
PFE,2014-10-03,27.722959518432617
|
||
|
|
PFE,2014-10-06,27.675521850585938
|
||
|
|
PFE,2014-10-07,27.314990997314453
|
||
|
|
PFE,2014-10-08,27.87476348876953
|
||
|
|
PFE,2014-10-09,27.504743576049805
|
||
|
|
PFE,2014-10-10,27.637571334838867
|
||
|
|
PFE,2014-10-13,27.011384963989258
|
||
|
|
PFE,2014-10-14,27.00189781188965
|
||
|
|
PFE,2014-10-15,26.745731353759766
|
||
|
|
PFE,2014-10-16,26.280834197998047
|
||
|
|
PFE,2014-10-17,26.4041748046875
|
||
|
|
PFE,2014-10-20,26.49905014038086
|
||
|
|
PFE,2014-10-21,26.831119537353516
|
||
|
|
PFE,2014-10-22,26.850095748901367
|
||
|
|
PFE,2014-10-23,27.13472557067871
|
||
|
|
PFE,2014-10-24,27.618595123291016
|
||
|
|
PFE,2014-10-27,27.542694091796875
|
||
|
|
PFE,2014-10-28,27.599620819091797
|
||
|
|
PFE,2014-10-29,27.979127883911133
|
||
|
|
PFE,2014-10-30,28.311195373535156
|
||
|
|
PFE,2014-10-31,28.415559768676758
|
||
|
|
PFE,2014-11-03,28.643264770507812
|
||
|
|
PFE,2014-11-04,28.728652954101562
|
||
|
|
PFE,2014-11-05,28.50094985961914
|
||
|
|
PFE,2014-11-06,28.50094985961914
|
||
|
|
PFE,2014-11-07,28.387096405029297
|
||
|
|
PFE,2014-11-10,28.652751922607422
|
||
|
|
PFE,2014-11-11,28.766603469848633
|
||
|
|
PFE,2014-11-12,28.861480712890625
|
||
|
|
PFE,2014-11-13,28.861480712890625
|
||
|
|
PFE,2014-11-14,28.785579681396484
|
||
|
|
PFE,2014-11-17,28.766603469848633
|
||
|
|
PFE,2014-11-18,29.022769927978516
|
||
|
|
PFE,2014-11-19,28.880455017089844
|
||
|
|
PFE,2014-11-20,28.880455017089844
|
||
|
|
PFE,2014-11-21,28.889942169189453
|
||
|
|
PFE,2014-11-24,28.67172622680664
|
||
|
|
PFE,2014-11-25,28.908918380737305
|
||
|
|
PFE,2014-11-26,29.506641387939453
|
||
|
|
PFE,2014-11-28,29.554079055786133
|
||
|
|
PFE,2014-12-01,29.658443450927734
|
||
|
|
PFE,2014-12-02,29.95256233215332
|
||
|
|
PFE,2014-12-03,30.123340606689453
|
||
|
|
PFE,2014-12-04,30.04743766784668
|
||
|
|
PFE,2014-12-05,30.351043701171875
|
||
|
|
PFE,2014-12-08,30.332067489624023
|
||
|
|
PFE,2014-12-09,30.313093185424805
|
||
|
|
PFE,2014-12-10,30.227703094482422
|
||
|
|
PFE,2014-12-11,30.02846336364746
|
||
|
|
PFE,2014-12-12,29.36432647705078
|
||
|
|
PFE,2014-12-15,29.2789363861084
|
||
|
|
PFE,2014-12-16,29.09867286682129
|
||
|
|
PFE,2014-12-17,29.525617599487305
|
||
|
|
PFE,2014-12-18,30.332067489624023
|
||
|
|
PFE,2014-12-19,30.303604125976562
|
||
|
|
PFE,2014-12-22,30.445920944213867
|
||
|
|
PFE,2014-12-23,29.83871078491211
|
||
|
|
PFE,2014-12-24,29.81024742126465
|
||
|
|
PFE,2014-12-26,30.02846336364746
|
||
|
|
PFE,2014-12-29,29.781784057617188
|
||
|
|
PFE,2014-12-30,29.772296905517578
|
||
|
|
PFE,2014-12-31,29.554079055786133
|
||
|
|
PFE,2015-01-02,29.724857330322266
|
||
|
|
PFE,2015-01-05,29.563566207885742
|
||
|
|
PFE,2015-01-06,29.81024742126465
|
||
|
|
PFE,2015-01-07,30.218215942382812
|
||
|
|
PFE,2015-01-08,30.834915161132812
|
||
|
|
PFE,2015-01-09,30.977230072021484
|
||
|
|
PFE,2015-01-12,31.091081619262695
|
||
|
|
PFE,2015-01-13,30.77798843383789
|
||
|
|
PFE,2015-01-14,30.81593894958496
|
||
|
|
PFE,2015-01-15,30.74003791809082
|
||
|
|
PFE,2015-01-16,31.119544982910156
|
||
|
|
PFE,2015-01-20,31.4041748046875
|
||
|
|
PFE,2015-01-21,30.967742919921875
|
||
|
|
PFE,2015-01-22,31.129032135009766
|
||
|
|
PFE,2015-01-23,30.7874755859375
|
||
|
|
PFE,2015-01-26,31.119544982910156
|
||
|
|
PFE,2015-01-27,30.929790496826172
|
||
|
|
PFE,2015-01-28,30.313093185424805
|
||
|
|
PFE,2015-01-29,30.199241638183594
|
||
|
|
PFE,2015-01-30,29.648956298828125
|
||
|
|
PFE,2015-02-02,30.02846336364746
|
||
|
|
PFE,2015-02-03,30.379507064819336
|
||
|
|
PFE,2015-02-04,30.426944732666016
|
||
|
|
PFE,2015-02-05,31.2998104095459
|
||
|
|
PFE,2015-02-06,31.47058868408203
|
||
|
|
PFE,2015-02-09,31.37571144104004
|
||
|
|
PFE,2015-02-10,32.4003791809082
|
||
|
|
PFE,2015-02-11,32.49525451660156
|
||
|
|
PFE,2015-02-12,33.083492279052734
|
||
|
|
PFE,2015-02-13,32.86527633666992
|
||
|
|
PFE,2015-02-17,32.808349609375
|
||
|
|
PFE,2015-02-18,32.713470458984375
|
||
|
|
PFE,2015-02-19,32.64706039428711
|
||
|
|
PFE,2015-02-20,32.78937530517578
|
||
|
|
PFE,2015-02-23,32.628082275390625
|
||
|
|
PFE,2015-02-24,32.58064651489258
|
||
|
|
PFE,2015-02-25,32.88425064086914
|
||
|
|
PFE,2015-02-26,32.81783676147461
|
||
|
|
PFE,2015-02-27,32.561668395996094
|
||
|
|
PFE,2015-03-02,32.98861312866211
|
||
|
|
PFE,2015-03-03,32.78937530517578
|
||
|
|
PFE,2015-03-04,32.86527633666992
|
||
|
|
PFE,2015-03-05,32.703983306884766
|
||
|
|
PFE,2015-03-06,32.2296028137207
|
||
|
|
PFE,2015-03-09,32.286529541015625
|
||
|
|
PFE,2015-03-10,32.04933547973633
|
||
|
|
PFE,2015-03-11,31.907020568847656
|
||
|
|
PFE,2015-03-12,32.25806427001953
|
||
|
|
PFE,2015-03-13,32.25806427001953
|
||
|
|
PFE,2015-03-16,32.67552185058594
|
||
|
|
PFE,2015-03-17,32.41935348510742
|
||
|
|
PFE,2015-03-18,32.618595123291016
|
||
|
|
PFE,2015-03-19,32.4003791809082
|
||
|
|
PFE,2015-03-20,32.49525451660156
|
||
|
|
PFE,2015-03-23,33.254268646240234
|
||
|
|
PFE,2015-03-24,32.75142288208008
|
||
|
|
PFE,2015-03-25,32.542694091796875
|
||
|
|
PFE,2015-03-26,32.40986633300781
|
||
|
|
PFE,2015-03-27,32.76091003417969
|
||
|
|
PFE,2015-03-30,33.20683288574219
|
||
|
|
PFE,2015-03-31,33.007591247558594
|
||
|
|
PFE,2015-04-01,32.5711555480957
|
||
|
|
PFE,2015-04-02,32.618595123291016
|
||
|
|
PFE,2015-04-06,32.713470458984375
|
||
|
|
PFE,2015-04-07,32.7703971862793
|
||
|
|
PFE,2015-04-08,32.86527633666992
|
||
|
|
PFE,2015-04-09,33.235294342041016
|
||
|
|
PFE,2015-04-10,33.62428665161133
|
||
|
|
PFE,2015-04-13,33.29222106933594
|
||
|
|
PFE,2015-04-14,33.235294342041016
|
||
|
|
PFE,2015-04-15,33.406070709228516
|
||
|
|
PFE,2015-04-16,33.3870964050293
|
||
|
|
PFE,2015-04-17,33.244781494140625
|
||
|
|
PFE,2015-04-20,33.2163200378418
|
||
|
|
PFE,2015-04-21,33.10246658325195
|
||
|
|
PFE,2015-04-22,33.14041519165039
|
||
|
|
PFE,2015-04-23,33.54838562011719
|
||
|
|
PFE,2015-04-24,33.46299743652344
|
||
|
|
PFE,2015-04-27,32.81783676147461
|
||
|
|
PFE,2015-04-28,32.713470458984375
|
||
|
|
PFE,2015-04-29,32.533206939697266
|
||
|
|
PFE,2015-04-30,32.191650390625
|
||
|
|
PFE,2015-05-01,32.33396530151367
|
||
|
|
PFE,2015-05-04,32.561668395996094
|
||
|
|
PFE,2015-05-05,32.371917724609375
|
||
|
|
PFE,2015-05-06,31.745731353759766
|
||
|
|
PFE,2015-05-07,31.859582901000977
|
||
|
|
PFE,2015-05-08,32.27703857421875
|
||
|
|
PFE,2015-05-11,32.220115661621094
|
||
|
|
PFE,2015-05-12,32.04933547973633
|
||
|
|
PFE,2015-05-13,31.812143325805664
|
||
|
|
PFE,2015-05-14,32.20113754272461
|
||
|
|
PFE,2015-05-15,32.24857711791992
|
||
|
|
PFE,2015-05-18,32.23908996582031
|
||
|
|
PFE,2015-05-19,32.457305908203125
|
||
|
|
PFE,2015-05-20,32.542694091796875
|
||
|
|
PFE,2015-05-21,32.5996208190918
|
||
|
|
PFE,2015-05-22,32.523719787597656
|
||
|
|
PFE,2015-05-26,32.362430572509766
|
||
|
|
PFE,2015-05-27,32.542694091796875
|
||
|
|
PFE,2015-05-28,32.67552185058594
|
||
|
|
PFE,2015-05-29,32.96963882446289
|
||
|
|
PFE,2015-06-01,32.78937530517578
|
||
|
|
PFE,2015-06-02,32.72296142578125
|
||
|
|
PFE,2015-06-03,32.64706039428711
|
||
|
|
PFE,2015-06-04,32.48576736450195
|
||
|
|
PFE,2015-06-05,32.34345245361328
|
||
|
|
PFE,2015-06-08,32.23908996582031
|
||
|
|
PFE,2015-06-09,32.26755142211914
|
||
|
|
PFE,2015-06-10,32.552181243896484
|
||
|
|
PFE,2015-06-11,32.694496154785156
|
||
|
|
PFE,2015-06-12,32.457305908203125
|
||
|
|
PFE,2015-06-15,32.296016693115234
|
||
|
|
PFE,2015-06-16,32.296016693115234
|
||
|
|
PFE,2015-06-17,32.23908996582031
|
||
|
|
PFE,2015-06-18,32.609107971191406
|
||
|
|
PFE,2015-06-19,32.4288444519043
|
||
|
|
PFE,2015-06-22,32.552181243896484
|
||
|
|
PFE,2015-06-23,32.73244857788086
|
||
|
|
PFE,2015-06-24,32.476280212402344
|
||
|
|
PFE,2015-06-25,32.27703857421875
|
||
|
|
PFE,2015-06-26,32.18216323852539
|
||
|
|
PFE,2015-06-29,31.869070053100586
|
||
|
|
PFE,2015-06-30,31.812143325805664
|
||
|
|
PFE,2015-07-01,31.963947296142578
|
||
|
|
PFE,2015-07-02,31.660341262817383
|
||
|
|
PFE,2015-07-06,31.546489715576172
|
||
|
|
PFE,2015-07-07,32.00189971923828
|
||
|
|
PFE,2015-07-08,31.736242294311523
|
||
|
|
PFE,2015-07-09,32.12523651123047
|
||
|
|
PFE,2015-07-10,32.5996208190918
|
||
|
|
PFE,2015-07-13,33.03605270385742
|
||
|
|
PFE,2015-07-14,33.28273010253906
|
||
|
|
PFE,2015-07-15,33.1878547668457
|
||
|
|
PFE,2015-07-16,33.30170822143555
|
||
|
|
PFE,2015-07-17,33.27324676513672
|
||
|
|
PFE,2015-07-20,33.43453598022461
|
||
|
|
PFE,2015-07-21,33.339656829833984
|
||
|
|
PFE,2015-07-22,33.092979431152344
|
||
|
|
PFE,2015-07-23,32.99810028076172
|
||
|
|
PFE,2015-07-24,32.50474548339844
|
||
|
|
PFE,2015-07-27,32.58064651489258
|
||
|
|
PFE,2015-07-28,33.53889846801758
|
||
|
|
PFE,2015-07-29,33.927894592285156
|
||
|
|
PFE,2015-07-30,33.89942932128906
|
||
|
|
PFE,2015-07-31,34.2125244140625
|
||
|
|
PFE,2015-08-03,34.29791259765625
|
||
|
|
PFE,2015-08-04,34.25996017456055
|
||
|
|
PFE,2015-08-05,33.98482131958008
|
||
|
|
PFE,2015-08-06,33.36812210083008
|
||
|
|
PFE,2015-08-07,33.3870964050293
|
||
|
|
PFE,2015-08-10,33.54838562011719
|
||
|
|
PFE,2015-08-11,33.320682525634766
|
||
|
|
PFE,2015-08-12,33.55787658691406
|
||
|
|
PFE,2015-08-13,33.54838562011719
|
||
|
|
PFE,2015-08-14,33.51043701171875
|
||
|
|
PFE,2015-08-17,33.68121337890625
|
||
|
|
PFE,2015-08-18,33.700191497802734
|
||
|
|
PFE,2015-08-19,33.46299743652344
|
||
|
|
PFE,2015-08-20,32.779884338378906
|
||
|
|
PFE,2015-08-21,31.821632385253906
|
||
|
|
PFE,2015-08-24,30.483871459960938
|
||
|
|
PFE,2015-08-25,29.734344482421875
|
||
|
|
PFE,2015-08-26,30.76850128173828
|
||
|
|
PFE,2015-08-27,31.55597686767578
|
||
|
|
PFE,2015-08-28,30.986717224121094
|
||
|
|
PFE,2015-08-31,30.569259643554688
|
||
|
|
PFE,2015-09-01,29.753320693969727
|
||
|
|
PFE,2015-09-02,30.332067489624023
|
||
|
|
PFE,2015-09-03,30.256166458129883
|
||
|
|
PFE,2015-09-04,29.762807846069336
|
||
|
|
PFE,2015-09-08,30.863378524780273
|
||
|
|
PFE,2015-09-09,30.322580337524414
|
||
|
|
PFE,2015-09-10,30.948766708374023
|
||
|
|
PFE,2015-09-11,31.280834197998047
|
||
|
|
PFE,2015-09-14,31.034156799316406
|
||
|
|
PFE,2015-09-15,31.47058868408203
|
||
|
|
PFE,2015-09-16,31.48007583618164
|
||
|
|
PFE,2015-09-17,31.764705657958984
|
||
|
|
PFE,2015-09-18,31.166982650756836
|
||
|
|
PFE,2015-09-21,30.75901222229004
|
||
|
|
PFE,2015-09-22,30.607210159301758
|
||
|
|
PFE,2015-09-23,30.948766708374023
|
||
|
|
PFE,2015-09-24,31.024667739868164
|
||
|
|
PFE,2015-09-25,30.256166458129883
|
||
|
|
PFE,2015-09-28,29.24098777770996
|
||
|
|
PFE,2015-09-29,29.430740356445312
|
||
|
|
PFE,2015-09-30,29.800758361816406
|
||
|
|
PFE,2015-10-01,30.208728790283203
|
||
|
|
PFE,2015-10-02,31.38519859313965
|
||
|
|
PFE,2015-10-05,31.764705657958984
|
||
|
|
PFE,2015-10-06,31.110057830810547
|
||
|
|
PFE,2015-10-07,31.584440231323242
|
||
|
|
PFE,2015-10-08,31.39468765258789
|
||
|
|
PFE,2015-10-09,31.537002563476562
|
||
|
|
PFE,2015-10-12,31.51802635192871
|
||
|
|
PFE,2015-10-13,31.29032325744629
|
||
|
|
PFE,2015-10-14,31.347248077392578
|
||
|
|
PFE,2015-10-15,32.33396530151367
|
||
|
|
PFE,2015-10-16,32.64706039428711
|
||
|
|
PFE,2015-10-19,32.73244857788086
|
||
|
|
PFE,2015-10-20,32.25806427001953
|
||
|
|
PFE,2015-10-21,31.745731353759766
|
||
|
|
PFE,2015-10-22,31.622390747070312
|
||
|
|
PFE,2015-10-23,32.305503845214844
|
||
|
|
PFE,2015-10-26,32.40986633300781
|
||
|
|
PFE,2015-10-27,33.19734191894531
|
||
|
|
PFE,2015-10-28,33.6337776184082
|
||
|
|
PFE,2015-10-29,32.98861312866211
|
||
|
|
PFE,2015-10-30,32.08728790283203
|
||
|
|
PFE,2015-11-02,33.263755798339844
|
||
|
|
PFE,2015-11-03,33.178367614746094
|
||
|
|
PFE,2015-11-04,32.390892028808594
|
||
|
|
PFE,2015-11-05,32.4003791809082
|
||
|
|
PFE,2015-11-06,32.191650390625
|
||
|
|
PFE,2015-11-09,31.925996780395508
|
||
|
|
PFE,2015-11-10,32.05882263183594
|
||
|
|
PFE,2015-11-11,32.01138687133789
|
||
|
|
PFE,2015-11-12,31.679317474365234
|
||
|
|
PFE,2015-11-13,31.565465927124023
|
||
|
|
PFE,2015-11-16,31.461101531982422
|
||
|
|
PFE,2015-11-17,31.185958862304688
|
||
|
|
PFE,2015-11-18,31.603416442871094
|
||
|
|
PFE,2015-11-19,30.63567352294922
|
||
|
|
PFE,2015-11-20,30.531309127807617
|
||
|
|
PFE,2015-11-23,29.724857330322266
|
||
|
|
PFE,2015-11-24,30.332067489624023
|
||
|
|
PFE,2015-11-25,31.185958862304688
|
||
|
|
PFE,2015-11-27,31.110057830810547
|
||
|
|
PFE,2015-11-30,31.091081619262695
|
||
|
|
PFE,2015-12-01,31.897533416748047
|
||
|
|
PFE,2015-12-02,31.214420318603516
|
||
|
|
PFE,2015-12-03,30.73055076599121
|
||
|
|
PFE,2015-12-04,31.119544982910156
|
||
|
|
PFE,2015-12-07,30.986717224121094
|
||
|
|
PFE,2015-12-08,30.863378524780273
|
||
|
|
PFE,2015-12-09,30.63567352294922
|
||
|
|
PFE,2015-12-10,30.70208740234375
|
||
|
|
PFE,2015-12-11,30.417457580566406
|
||
|
|
PFE,2015-12-14,30.531309127807617
|
||
|
|
PFE,2015-12-15,30.607210159301758
|
||
|
|
PFE,2015-12-16,30.910816192626953
|
||
|
|
PFE,2015-12-17,30.67362403869629
|
||
|
|
PFE,2015-12-18,30.351043701171875
|
||
|
|
PFE,2015-12-21,30.796964645385742
|
||
|
|
PFE,2015-12-22,30.85388946533203
|
||
|
|
PFE,2015-12-23,30.891841888427734
|
||
|
|
PFE,2015-12-24,30.948766708374023
|
||
|
|
PFE,2015-12-28,30.75901222229004
|
||
|
|
PFE,2015-12-29,31.148008346557617
|
||
|
|
PFE,2015-12-30,31.072105407714844
|
||
|
|
PFE,2015-12-31,30.62618637084961
|
||
|
|
PFE,2016-01-04,30.313093185424805
|
||
|
|
PFE,2016-01-05,30.531309127807617
|
||
|
|
PFE,2016-01-06,29.99051284790039
|
||
|
|
PFE,2016-01-07,29.791271209716797
|
||
|
|
PFE,2016-01-08,29.41176414489746
|
||
|
|
PFE,2016-01-11,29.478178024291992
|
||
|
|
PFE,2016-01-12,29.41176414489746
|
||
|
|
PFE,2016-01-13,28.814041137695312
|
||
|
|
PFE,2016-01-14,29.516128540039062
|
||
|
|
PFE,2016-01-15,29.23149871826172
|
||
|
|
PFE,2016-01-19,29.117647171020508
|
||
|
|
PFE,2016-01-20,29.089183807373047
|
||
|
|
PFE,2016-01-21,29.013282775878906
|
||
|
|
PFE,2016-01-22,29.136621475219727
|
||
|
|
PFE,2016-01-25,28.937381744384766
|
||
|
|
PFE,2016-01-26,29.09867286682129
|
||
|
|
PFE,2016-01-27,28.956356048583984
|
||
|
|
PFE,2016-01-28,28.652751922607422
|
||
|
|
PFE,2016-01-29,28.927894592285156
|
||
|
|
PFE,2016-02-01,28.62428855895996
|
||
|
|
PFE,2016-02-02,28.5958251953125
|
||
|
|
PFE,2016-02-03,28.149904251098633
|
||
|
|
PFE,2016-02-04,27.514230728149414
|
||
|
|
PFE,2016-02-05,27.542694091796875
|
||
|
|
PFE,2016-02-08,27.096773147583008
|
||
|
|
PFE,2016-02-09,27.609107971191406
|
||
|
|
PFE,2016-02-10,27.979127883911133
|
||
|
|
PFE,2016-02-11,27.637571334838867
|
||
|
|
PFE,2016-02-12,27.85578727722168
|
||
|
|
PFE,2016-02-16,28.282732009887695
|
||
|
|
PFE,2016-02-17,28.111953735351562
|
||
|
|
PFE,2016-02-18,28.036052703857422
|
||
|
|
PFE,2016-02-19,27.979127883911133
|
||
|
|
PFE,2016-02-22,28.510435104370117
|
||
|
|
PFE,2016-02-23,28.425046920776367
|
||
|
|
PFE,2016-02-24,28.48197364807129
|
||
|
|
PFE,2016-02-25,29.022769927978516
|
||
|
|
PFE,2016-02-26,28.68121337890625
|
||
|
|
PFE,2016-02-29,28.149904251098633
|
||
|
|
PFE,2016-03-01,28.50094985961914
|
||
|
|
PFE,2016-03-02,28.44402313232422
|
||
|
|
PFE,2016-03-03,28.35863494873047
|
||
|
|
PFE,2016-03-04,28.187856674194336
|
||
|
|
PFE,2016-03-07,28.263757705688477
|
||
|
|
PFE,2016-03-08,27.85578727722168
|
||
|
|
PFE,2016-03-09,28.216318130493164
|
||
|
|
PFE,2016-03-10,28.074003219604492
|
||
|
|
PFE,2016-03-11,28.937381744384766
|
||
|
|
PFE,2016-03-14,28.55787467956543
|
||
|
|
PFE,2016-03-15,28.026565551757812
|
||
|
|
PFE,2016-03-16,27.552181243896484
|
||
|
|
PFE,2016-03-17,27.836811065673828
|
||
|
|
PFE,2016-03-18,27.94117546081543
|
||
|
|
PFE,2016-03-21,28.52941131591797
|
||
|
|
PFE,2016-03-22,28.823528289794922
|
||
|
|
PFE,2016-03-23,28.643264770507812
|
||
|
|
PFE,2016-03-24,28.538898468017578
|
||
|
|
PFE,2016-03-28,28.254268646240234
|
||
|
|
PFE,2016-03-29,28.510435104370117
|
||
|
|
PFE,2016-03-30,28.52941131591797
|
||
|
|
PFE,2016-03-31,28.121442794799805
|
||
|
|
PFE,2016-04-01,28.50094985961914
|
||
|
|
PFE,2016-04-04,29.14611053466797
|
||
|
|
PFE,2016-04-05,29.753320693969727
|
||
|
|
PFE,2016-04-06,31.242883682250977
|
||
|
|
PFE,2016-04-07,31.081594467163086
|
||
|
|
PFE,2016-04-08,30.834915161132812
|
||
|
|
PFE,2016-04-11,30.256166458129883
|
||
|
|
PFE,2016-04-12,30.322580337524414
|
||
|
|
PFE,2016-04-13,30.872865676879883
|
||
|
|
PFE,2016-04-14,30.977230072021484
|
||
|
|
PFE,2016-04-15,30.834915161132812
|
||
|
|
PFE,2016-04-18,30.939279556274414
|
||
|
|
PFE,2016-04-19,31.204933166503906
|
||
|
|
PFE,2016-04-20,31.52751350402832
|
||
|
|
PFE,2016-04-21,31.537002563476562
|
||
|
|
PFE,2016-04-22,31.565465927124023
|
||
|
|
PFE,2016-04-25,31.5085391998291
|
||
|
|
PFE,2016-04-26,31.356735229492188
|
||
|
|
PFE,2016-04-27,31.309297561645508
|
||
|
|
PFE,2016-04-28,31.223909378051758
|
||
|
|
PFE,2016-04-29,31.034156799316406
|
||
|
|
PFE,2016-05-02,31.119544982910156
|
||
|
|
PFE,2016-05-03,31.973434448242188
|
||
|
|
PFE,2016-05-04,31.688804626464844
|
||
|
|
PFE,2016-05-05,31.850095748901367
|
||
|
|
PFE,2016-05-06,31.859582901000977
|
||
|
|
PFE,2016-05-09,32.08728790283203
|
||
|
|
PFE,2016-05-10,32.06830978393555
|
||
|
|
PFE,2016-05-11,31.461101531982422
|
||
|
|
PFE,2016-05-12,31.489564895629883
|
||
|
|
PFE,2016-05-13,31.489564895629883
|
||
|
|
PFE,2016-05-16,31.669828414916992
|
||
|
|
PFE,2016-05-17,31.33776092529297
|
||
|
|
PFE,2016-05-18,31.47058868408203
|
||
|
|
PFE,2016-05-19,31.669828414916992
|
||
|
|
PFE,2016-05-20,32.01138687133789
|
||
|
|
PFE,2016-05-23,31.944971084594727
|
||
|
|
PFE,2016-05-24,32.35293960571289
|
||
|
|
PFE,2016-05-25,32.59013366699219
|
||
|
|
PFE,2016-05-26,32.66603469848633
|
||
|
|
PFE,2016-05-27,32.83681106567383
|
||
|
|
PFE,2016-05-31,32.92219924926758
|
||
|
|
PFE,2016-06-01,32.96963882446289
|
||
|
|
PFE,2016-06-02,33.083492279052734
|
||
|
|
PFE,2016-06-03,32.91271209716797
|
||
|
|
PFE,2016-06-06,33.14041519165039
|
||
|
|
PFE,2016-06-07,33.05502700805664
|
||
|
|
PFE,2016-06-08,33.44402313232422
|
||
|
|
PFE,2016-06-09,33.50094985961914
|
||
|
|
PFE,2016-06-10,33.481971740722656
|
||
|
|
PFE,2016-06-13,32.96015167236328
|
||
|
|
PFE,2016-06-14,33.19734191894531
|
||
|
|
PFE,2016-06-15,33.007591247558594
|
||
|
|
PFE,2016-06-16,32.96963882446289
|
||
|
|
PFE,2016-06-17,32.466793060302734
|
||
|
|
PFE,2016-06-20,32.73244857788086
|
||
|
|
PFE,2016-06-21,32.96963882446289
|
||
|
|
PFE,2016-06-22,32.703983306884766
|
||
|
|
PFE,2016-06-23,32.81783676147461
|
||
|
|
PFE,2016-06-24,32.2296028137207
|
||
|
|
PFE,2016-06-27,32.06830978393555
|
||
|
|
PFE,2016-06-28,32.67552185058594
|
||
|
|
PFE,2016-06-29,33.2163200378418
|
||
|
|
PFE,2016-06-30,33.406070709228516
|
||
|
|
PFE,2016-07-01,33.74762725830078
|
||
|
|
PFE,2016-07-05,33.9753303527832
|
||
|
|
PFE,2016-07-06,34.022769927978516
|
||
|
|
PFE,2016-07-07,33.937381744384766
|
||
|
|
PFE,2016-07-08,34.26945114135742
|
||
|
|
PFE,2016-07-11,34.29791259765625
|
||
|
|
PFE,2016-07-12,34.38330078125
|
||
|
|
PFE,2016-07-13,34.44971466064453
|
||
|
|
PFE,2016-07-14,35.02846145629883
|
||
|
|
PFE,2016-07-15,34.886146545410156
|
||
|
|
PFE,2016-07-18,34.76280975341797
|
||
|
|
PFE,2016-07-19,34.76280975341797
|
||
|
|
PFE,2016-07-20,34.800758361816406
|
||
|
|
PFE,2016-07-21,34.8292236328125
|
||
|
|
PFE,2016-07-22,34.85768508911133
|
||
|
|
PFE,2016-07-25,34.89563751220703
|
||
|
|
PFE,2016-07-26,34.94307327270508
|
||
|
|
PFE,2016-07-27,34.9620475769043
|
||
|
|
PFE,2016-07-28,34.7912712097168
|
||
|
|
PFE,2016-07-29,35.0
|
||
|
|
PFE,2016-08-01,35.39848327636719
|
||
|
|
PFE,2016-08-02,34.52561569213867
|
||
|
|
PFE,2016-08-03,33.481971740722656
|
||
|
|
PFE,2016-08-04,33.34914779663086
|
||
|
|
PFE,2016-08-05,33.62428665161133
|
||
|
|
PFE,2016-08-08,33.14041519165039
|
||
|
|
PFE,2016-08-09,33.28273010253906
|
||
|
|
PFE,2016-08-10,33.330169677734375
|
||
|
|
PFE,2016-08-11,33.34914779663086
|
||
|
|
PFE,2016-08-12,33.1878547668457
|
||
|
|
PFE,2016-08-15,33.311195373535156
|
||
|
|
PFE,2016-08-16,33.007591247558594
|
||
|
|
PFE,2016-08-17,33.339656829833984
|
||
|
|
PFE,2016-08-18,33.3870964050293
|
||
|
|
PFE,2016-08-19,33.1878547668457
|
||
|
|
PFE,2016-08-22,33.05502700805664
|
||
|
|
PFE,2016-08-23,33.29222106933594
|
||
|
|
PFE,2016-08-24,33.03605270385742
|
||
|
|
PFE,2016-08-25,32.98861312866211
|
||
|
|
PFE,2016-08-26,33.03605270385742
|
||
|
|
PFE,2016-08-29,33.311195373535156
|
||
|
|
PFE,2016-08-30,33.092979431152344
|
||
|
|
PFE,2016-08-31,33.0170783996582
|
||
|
|
PFE,2016-09-01,32.90322494506836
|
||
|
|
PFE,2016-09-02,32.98861312866211
|
||
|
|
PFE,2016-09-06,32.98861312866211
|
||
|
|
PFE,2016-09-07,33.05502700805664
|
||
|
|
PFE,2016-09-08,32.94117736816406
|
||
|
|
PFE,2016-09-09,32.35293960571289
|
||
|
|
PFE,2016-09-12,32.87476348876953
|
||
|
|
PFE,2016-09-13,32.296016693115234
|
||
|
|
PFE,2016-09-14,32.20113754272461
|
||
|
|
PFE,2016-09-15,32.390892028808594
|
||
|
|
PFE,2016-09-16,32.20113754272461
|
||
|
|
PFE,2016-09-19,31.925996780395508
|
||
|
|
PFE,2016-09-20,32.07780075073242
|
||
|
|
PFE,2016-09-21,32.523719787597656
|
||
|
|
PFE,2016-09-22,32.4003791809082
|
||
|
|
PFE,2016-09-23,32.50474548339844
|
||
|
|
PFE,2016-09-26,31.9165096282959
|
||
|
|
PFE,2016-09-27,32.09677505493164
|
||
|
|
PFE,2016-09-28,32.24857711791992
|
||
|
|
PFE,2016-09-29,31.612903594970703
|
||
|
|
PFE,2016-09-30,32.13472366333008
|
||
|
|
PFE,2016-10-03,31.954458236694336
|
||
|
|
PFE,2016-10-04,31.99241065979004
|
||
|
|
PFE,2016-10-05,32.16318893432617
|
||
|
|
PFE,2016-10-06,31.925996780395508
|
||
|
|
PFE,2016-10-07,31.840606689453125
|
||
|
|
PFE,2016-10-10,31.888046264648438
|
||
|
|
PFE,2016-10-11,31.43263816833496
|
||
|
|
PFE,2016-10-12,31.37571144104004
|
||
|
|
PFE,2016-10-13,31.081594467163086
|
||
|
|
PFE,2016-10-14,30.986717224121094
|
||
|
|
PFE,2016-10-17,30.834915161132812
|
||
|
|
PFE,2016-10-18,31.015180587768555
|
||
|
|
PFE,2016-10-19,30.929790496826172
|
||
|
|
PFE,2016-10-20,30.872865676879883
|
||
|
|
PFE,2016-10-21,30.531309127807617
|
||
|
|
PFE,2016-10-24,30.483871459960938
|
||
|
|
PFE,2016-10-25,30.62618637084961
|
||
|
|
PFE,2016-10-26,30.74003791809082
|
||
|
|
PFE,2016-10-27,30.81593894958496
|
||
|
|
PFE,2016-10-28,30.294118881225586
|
||
|
|
PFE,2016-10-31,30.08538818359375
|
||
|
|
PFE,2016-11-01,29.478178024291992
|
||
|
|
PFE,2016-11-02,29.060720443725586
|
||
|
|
PFE,2016-11-03,28.35863494873047
|
||
|
|
PFE,2016-11-04,28.462997436523438
|
||
|
|
PFE,2016-11-07,28.823528289794922
|
||
|
|
PFE,2016-11-08,28.462997436523438
|
||
|
|
PFE,2016-11-09,30.474382400512695
|
||
|
|
PFE,2016-11-10,31.774194717407227
|
||
|
|
PFE,2016-11-11,30.920303344726562
|
||
|
|
PFE,2016-11-14,30.7210636138916
|
||
|
|
PFE,2016-11-15,30.57874870300293
|
||
|
|
PFE,2016-11-16,30.322580337524414
|
||
|
|
PFE,2016-11-17,30.1043643951416
|
||
|
|
PFE,2016-11-18,29.867172241210938
|
||
|
|
PFE,2016-11-21,29.95256233215332
|
||
|
|
PFE,2016-11-22,29.724857330322266
|
||
|
|
PFE,2016-11-23,29.81024742126465
|
||
|
|
PFE,2016-11-25,30.06641387939453
|
||
|
|
PFE,2016-11-28,29.92409896850586
|
||
|
|
PFE,2016-11-29,30.284629821777344
|
||
|
|
PFE,2016-11-30,30.493358612060547
|
||
|
|
PFE,2016-12-01,29.84819793701172
|
||
|
|
PFE,2016-12-02,30.00948715209961
|
||
|
|
PFE,2016-12-05,29.97153663635254
|
||
|
|
PFE,2016-12-06,29.943073272705078
|
||
|
|
PFE,2016-12-07,29.592029571533203
|
||
|
|
PFE,2016-12-08,29.354839324951172
|
||
|
|
PFE,2016-12-09,30.07590103149414
|
||
|
|
PFE,2016-12-12,30.74003791809082
|
||
|
|
PFE,2016-12-13,31.148008346557617
|
||
|
|
PFE,2016-12-14,31.138519287109375
|
||
|
|
PFE,2016-12-15,31.072105407714844
|
||
|
|
PFE,2016-12-16,31.157495498657227
|
||
|
|
PFE,2016-12-19,31.148008346557617
|
||
|
|
PFE,2016-12-20,31.166982650756836
|
||
|
|
PFE,2016-12-21,30.74003791809082
|
||
|
|
PFE,2016-12-22,30.6831111907959
|
||
|
|
PFE,2016-12-23,30.81593894958496
|
||
|
|
PFE,2016-12-27,30.863378524780273
|
||
|
|
PFE,2016-12-28,30.69260025024414
|
||
|
|
PFE,2016-12-29,30.82542610168457
|
||
|
|
PFE,2016-12-30,30.81593894958496
|
||
|
|
PFE,2017-01-03,31.309297561645508
|
||
|
|
PFE,2017-01-04,31.584440231323242
|
||
|
|
PFE,2017-01-05,31.888046264648438
|
||
|
|
PFE,2017-01-06,31.764705657958984
|
||
|
|
PFE,2017-01-09,31.755218505859375
|
||
|
|
PFE,2017-01-10,31.726755142211914
|
||
|
|
PFE,2017-01-11,31.148008346557617
|
||
|
|
PFE,2017-01-12,30.929790496826172
|
||
|
|
PFE,2017-01-13,30.85388946533203
|
||
|
|
PFE,2017-01-17,30.417457580566406
|
||
|
|
PFE,2017-01-18,30.388994216918945
|
||
|
|
PFE,2017-01-19,30.07590103149414
|
||
|
|
PFE,2017-01-20,30.142314910888672
|
||
|
|
PFE,2017-01-23,29.84819793701172
|
||
|
|
PFE,2017-01-24,29.554079055786133
|
||
|
|
PFE,2017-01-25,29.686906814575195
|
||
|
|
PFE,2017-01-26,29.677419662475586
|
||
|
|
PFE,2017-01-27,29.81024742126465
|
||
|
|
PFE,2017-01-30,29.705881118774414
|
||
|
|
PFE,2017-01-31,30.1043643951416
|
||
|
|
PFE,2017-02-01,30.04743766784668
|
||
|
|
PFE,2017-02-02,30.1043643951416
|
||
|
|
PFE,2017-02-03,30.445920944213867
|
||
|
|
PFE,2017-02-06,30.57874870300293
|
||
|
|
PFE,2017-02-07,30.436433792114258
|
||
|
|
PFE,2017-02-08,30.493358612060547
|
||
|
|
PFE,2017-02-09,30.7210636138916
|
||
|
|
PFE,2017-02-10,30.69260025024414
|
||
|
|
PFE,2017-02-13,30.939279556274414
|
||
|
|
PFE,2017-02-14,31.072105407714844
|
||
|
|
PFE,2017-02-15,31.793169021606445
|
||
|
|
PFE,2017-02-16,31.897533416748047
|
||
|
|
PFE,2017-02-17,31.897533416748047
|
||
|
|
PFE,2017-02-21,31.897533416748047
|
||
|
|
PFE,2017-02-22,31.869070053100586
|
||
|
|
PFE,2017-02-23,32.31499099731445
|
||
|
|
PFE,2017-02-24,32.50474548339844
|
||
|
|
PFE,2017-02-27,32.523719787597656
|
||
|
|
PFE,2017-02-28,32.371917724609375
|
||
|
|
PFE,2017-03-01,32.65654754638672
|
||
|
|
PFE,2017-03-02,32.74193572998047
|
||
|
|
PFE,2017-03-03,32.75142288208008
|
||
|
|
PFE,2017-03-06,32.59013366699219
|
||
|
|
PFE,2017-03-07,32.24857711791992
|
||
|
|
PFE,2017-03-08,32.17267608642578
|
||
|
|
PFE,2017-03-09,32.305503845214844
|
||
|
|
PFE,2017-03-10,32.362430572509766
|
||
|
|
PFE,2017-03-13,32.362430572509766
|
||
|
|
PFE,2017-03-14,32.466793060302734
|
||
|
|
PFE,2017-03-15,32.85578536987305
|
||
|
|
PFE,2017-03-16,32.66603469848633
|
||
|
|
PFE,2017-03-17,32.561668395996094
|
||
|
|
PFE,2017-03-20,32.618595123291016
|
||
|
|
PFE,2017-03-21,32.49525451660156
|
||
|
|
PFE,2017-03-22,32.703983306884766
|
||
|
|
PFE,2017-03-23,32.533206939697266
|
||
|
|
PFE,2017-03-24,32.25806427001953
|
||
|
|
PFE,2017-03-27,32.4288444519043
|
||
|
|
PFE,2017-03-28,32.40986633300781
|
||
|
|
PFE,2017-03-29,32.5711555480957
|
||
|
|
PFE,2017-03-30,32.59013366699219
|
||
|
|
PFE,2017-03-31,32.457305908203125
|
||
|
|
PFE,2017-04-03,32.48576736450195
|
||
|
|
PFE,2017-04-04,32.58064651489258
|
||
|
|
PFE,2017-04-05,32.438331604003906
|
||
|
|
PFE,2017-04-06,32.362430572509766
|
||
|
|
PFE,2017-04-07,32.35293960571289
|
||
|
|
PFE,2017-04-10,32.296016693115234
|
||
|
|
PFE,2017-04-11,32.191650390625
|
||
|
|
PFE,2017-04-12,32.18216323852539
|
||
|
|
PFE,2017-04-13,32.14421463012695
|
||
|
|
PFE,2017-04-17,32.25806427001953
|
||
|
|
PFE,2017-04-18,32.10626220703125
|
||
|
|
PFE,2017-04-19,31.888046264648438
|
||
|
|
PFE,2017-04-20,32.01138687133789
|
||
|
|
PFE,2017-04-21,31.9165096282959
|
||
|
|
PFE,2017-04-24,32.01138687133789
|
||
|
|
PFE,2017-04-25,32.03036117553711
|
||
|
|
PFE,2017-04-26,32.11574935913086
|
||
|
|
PFE,2017-04-27,32.12523651123047
|
||
|
|
PFE,2017-04-28,32.18216323852539
|
||
|
|
PFE,2017-05-01,32.04933547973633
|
||
|
|
PFE,2017-05-02,31.888046264648438
|
||
|
|
PFE,2017-05-03,31.755218505859375
|
||
|
|
PFE,2017-05-04,31.736242294311523
|
||
|
|
PFE,2017-05-05,31.764705657958984
|
||
|
|
PFE,2017-05-08,31.736242294311523
|
||
|
|
PFE,2017-05-09,31.669828414916992
|
||
|
|
PFE,2017-05-10,31.33776092529297
|
||
|
|
PFE,2017-05-11,31.347248077392578
|
||
|
|
PFE,2017-05-12,31.31878662109375
|
||
|
|
PFE,2017-05-15,31.42314910888672
|
||
|
|
PFE,2017-05-16,30.929790496826172
|
||
|
|
PFE,2017-05-17,30.57874870300293
|
||
|
|
PFE,2017-05-18,30.569259643554688
|
||
|
|
PFE,2017-05-19,30.796964645385742
|
||
|
|
PFE,2017-05-22,30.474382400512695
|
||
|
|
PFE,2017-05-23,30.493358612060547
|
||
|
|
PFE,2017-05-24,30.407970428466797
|
||
|
|
PFE,2017-05-25,30.5123348236084
|
||
|
|
PFE,2017-05-26,30.493358612060547
|
||
|
|
PFE,2017-05-30,30.483871459960938
|
||
|
|
PFE,2017-05-31,30.977230072021484
|
||
|
|
PFE,2017-06-01,31.034156799316406
|
||
|
|
PFE,2017-06-02,30.872865676879883
|
||
|
|
PFE,2017-06-05,30.69260025024414
|
||
|
|
PFE,2017-06-06,30.426944732666016
|
||
|
|
PFE,2017-06-07,30.360530853271484
|
||
|
|
PFE,2017-06-08,30.123340606689453
|
||
|
|
PFE,2017-06-09,31.091081619262695
|
||
|
|
PFE,2017-06-12,31.024667739868164
|
||
|
|
PFE,2017-06-13,30.910816192626953
|
||
|
|
PFE,2017-06-14,31.015180587768555
|
||
|
|
PFE,2017-06-15,31.129032135009766
|
||
|
|
PFE,2017-06-16,31.280834197998047
|
||
|
|
PFE,2017-06-19,31.51802635192871
|
||
|
|
PFE,2017-06-20,31.840606689453125
|
||
|
|
PFE,2017-06-21,32.14421463012695
|
||
|
|
PFE,2017-06-22,32.31499099731445
|
||
|
|
PFE,2017-06-23,32.41935348510742
|
||
|
|
PFE,2017-06-26,32.296016693115234
|
||
|
|
PFE,2017-06-27,32.03984832763672
|
||
|
|
PFE,2017-06-28,32.0208740234375
|
||
|
|
PFE,2017-06-29,31.907020568847656
|
||
|
|
PFE,2017-06-30,31.869070053100586
|
||
|
|
PFE,2017-07-03,32.08728790283203
|
||
|
|
PFE,2017-07-05,31.9165096282959
|
||
|
|
PFE,2017-07-06,31.51802635192871
|
||
|
|
PFE,2017-07-07,31.64136505126953
|
||
|
|
PFE,2017-07-10,31.698291778564453
|
||
|
|
PFE,2017-07-11,31.47058868408203
|
||
|
|
PFE,2017-07-12,31.51802635192871
|
||
|
|
PFE,2017-07-13,31.574953079223633
|
||
|
|
PFE,2017-07-14,31.717267990112305
|
||
|
|
PFE,2017-07-17,31.546489715576172
|
||
|
|
PFE,2017-07-18,31.650854110717773
|
||
|
|
PFE,2017-07-19,31.897533416748047
|
||
|
|
PFE,2017-07-20,31.821632385253906
|
||
|
|
PFE,2017-07-21,31.764705657958984
|
||
|
|
PFE,2017-07-24,31.612903594970703
|
||
|
|
PFE,2017-07-25,31.4041748046875
|
||
|
|
PFE,2017-07-26,31.204933166503906
|
||
|
|
PFE,2017-07-27,31.309297561645508
|
||
|
|
PFE,2017-07-28,31.45161247253418
|
||
|
|
PFE,2017-07-31,31.461101531982422
|
||
|
|
PFE,2017-08-01,31.38519859313965
|
||
|
|
PFE,2017-08-02,31.233396530151367
|
||
|
|
PFE,2017-08-03,31.717267990112305
|
||
|
|
PFE,2017-08-04,31.9165096282959
|
||
|
|
PFE,2017-08-07,31.603416442871094
|
||
|
|
PFE,2017-08-08,31.574953079223633
|
||
|
|
PFE,2017-08-09,31.736242294311523
|
||
|
|
PFE,2017-08-10,31.707780838012695
|
||
|
|
PFE,2017-08-11,31.546489715576172
|
||
|
|
PFE,2017-08-14,31.603416442871094
|
||
|
|
PFE,2017-08-15,31.669828414916992
|
||
|
|
PFE,2017-08-16,31.650854110717773
|
||
|
|
PFE,2017-08-17,31.261859893798828
|
||
|
|
PFE,2017-08-18,30.996204376220703
|
||
|
|
PFE,2017-08-21,31.081594467163086
|
||
|
|
PFE,2017-08-22,31.45161247253418
|
||
|
|
PFE,2017-08-23,31.537002563476562
|
||
|
|
PFE,2017-08-24,31.52751350402832
|
||
|
|
PFE,2017-08-25,31.679317474365234
|
||
|
|
PFE,2017-08-28,31.755218505859375
|
||
|
|
PFE,2017-08-29,31.783681869506836
|
||
|
|
PFE,2017-08-30,31.736242294311523
|
||
|
|
PFE,2017-08-31,32.18216323852539
|
||
|
|
PFE,2017-09-01,32.220115661621094
|
||
|
|
PFE,2017-09-05,32.06830978393555
|
||
|
|
PFE,2017-09-06,32.24857711791992
|
||
|
|
PFE,2017-09-07,32.24857711791992
|
||
|
|
PFE,2017-09-08,32.35293960571289
|
||
|
|
PFE,2017-09-11,32.561668395996094
|
||
|
|
PFE,2017-09-12,33.55787658691406
|
||
|
|
PFE,2017-09-13,33.263755798339844
|
||
|
|
PFE,2017-09-14,33.89942932128906
|
||
|
|
PFE,2017-09-15,33.54838562011719
|
||
|
|
PFE,2017-09-18,33.72865295410156
|
||
|
|
PFE,2017-09-19,33.6337776184082
|
||
|
|
PFE,2017-09-20,34.14611053466797
|
||
|
|
PFE,2017-09-21,34.12713623046875
|
||
|
|
PFE,2017-09-22,34.117645263671875
|
||
|
|
PFE,2017-09-25,33.69070053100586
|
||
|
|
PFE,2017-09-26,33.49146270751953
|
||
|
|
PFE,2017-09-27,33.6337776184082
|
||
|
|
PFE,2017-09-28,33.776092529296875
|
||
|
|
PFE,2017-09-29,33.870967864990234
|
||
|
|
PFE,2017-10-02,34.22201156616211
|
||
|
|
PFE,2017-10-03,34.28842544555664
|
||
|
|
PFE,2017-10-04,34.117645263671875
|
||
|
|
PFE,2017-10-05,34.15559768676758
|
||
|
|
PFE,2017-10-06,34.20303726196289
|
||
|
|
PFE,2017-10-09,34.28842544555664
|
||
|
|
PFE,2017-10-10,34.53510284423828
|
||
|
|
PFE,2017-10-11,34.582542419433594
|
||
|
|
PFE,2017-10-12,34.487667083740234
|
||
|
|
PFE,2017-10-13,34.47817611694336
|
||
|
|
PFE,2017-10-16,34.13662338256836
|
||
|
|
PFE,2017-10-17,34.34535217285156
|
||
|
|
PFE,2017-10-18,33.99430847167969
|
||
|
|
PFE,2017-10-19,34.38330078125
|
||
|
|
PFE,2017-10-20,34.554080963134766
|
||
|
|
PFE,2017-10-23,34.53510284423828
|
||
|
|
PFE,2017-10-24,34.411766052246094
|
||
|
|
PFE,2017-10-25,34.30739974975586
|
||
|
|
PFE,2017-10-26,33.90891647338867
|
||
|
|
PFE,2017-10-27,33.776092529296875
|
||
|
|
PFE,2017-10-30,33.34914779663086
|
||
|
|
PFE,2017-10-31,33.263755798339844
|
||
|
|
PFE,2017-11-01,33.45351028442383
|
||
|
|
PFE,2017-11-02,33.64326477050781
|
||
|
|
PFE,2017-11-03,33.72865295410156
|
||
|
|
PFE,2017-11-06,33.51043701171875
|
||
|
|
PFE,2017-11-07,33.54838562011719
|
||
|
|
PFE,2017-11-08,33.52941131591797
|
||
|
|
PFE,2017-11-09,33.396583557128906
|
||
|
|
PFE,2017-11-10,33.37760925292969
|
||
|
|
PFE,2017-11-13,33.49146270751953
|
||
|
|
PFE,2017-11-14,33.56736373901367
|
||
|
|
PFE,2017-11-15,33.54838562011719
|
||
|
|
PFE,2017-11-16,33.73814010620117
|
||
|
|
PFE,2017-11-17,33.55787658691406
|
||
|
|
PFE,2017-11-20,33.53889846801758
|
||
|
|
PFE,2017-11-21,33.71916580200195
|
||
|
|
PFE,2017-11-22,33.61479949951172
|
||
|
|
PFE,2017-11-24,33.67172622680664
|
||
|
|
PFE,2017-11-27,33.67172622680664
|
||
|
|
PFE,2017-11-28,34.013282775878906
|
||
|
|
PFE,2017-11-29,34.35483932495117
|
||
|
|
PFE,2017-11-30,34.402278900146484
|
||
|
|
PFE,2017-12-01,34.487667083740234
|
||
|
|
PFE,2017-12-04,34.2125244140625
|
||
|
|
PFE,2017-12-05,33.8045539855957
|
||
|
|
PFE,2017-12-06,33.73814010620117
|
||
|
|
PFE,2017-12-07,33.68121337890625
|
||
|
|
PFE,2017-12-08,33.90891647338867
|
||
|
|
PFE,2017-12-11,34.35483932495117
|
||
|
|
PFE,2017-12-12,34.70588302612305
|
||
|
|
PFE,2017-12-13,34.76280975341797
|
||
|
|
PFE,2017-12-14,34.5920295715332
|
||
|
|
PFE,2017-12-15,35.29411697387695
|
||
|
|
PFE,2017-12-18,35.22770309448242
|
||
|
|
PFE,2017-12-19,35.04743957519531
|
||
|
|
PFE,2017-12-20,34.5920295715332
|
||
|
|
PFE,2017-12-21,34.38330078125
|
||
|
|
PFE,2017-12-22,34.28842544555664
|
||
|
|
PFE,2017-12-26,34.35483932495117
|
||
|
|
PFE,2017-12-27,34.468692779541016
|
||
|
|
PFE,2017-12-28,34.50664138793945
|
||
|
|
PFE,2017-12-29,34.36432647705078
|
||
|
|
PFE,2018-01-02,34.573055267333984
|
||
|
|
PFE,2018-01-03,34.8292236328125
|
||
|
|
PFE,2018-01-04,34.90512466430664
|
||
|
|
PFE,2018-01-05,34.97153854370117
|
||
|
|
PFE,2018-01-08,34.582542419433594
|
||
|
|
PFE,2018-01-09,34.544593811035156
|
||
|
|
PFE,2018-01-10,34.60151672363281
|
||
|
|
PFE,2018-01-11,34.68690872192383
|
||
|
|
PFE,2018-01-12,34.667930603027344
|
||
|
|
PFE,2018-01-16,34.724857330322266
|
||
|
|
PFE,2018-01-17,35.275142669677734
|
||
|
|
PFE,2018-01-18,35.09487533569336
|
||
|
|
PFE,2018-01-19,35.04743957519531
|
||
|
|
PFE,2018-01-22,35.0379524230957
|
||
|
|
PFE,2018-01-23,34.93358612060547
|
||
|
|
PFE,2018-01-24,35.0379524230957
|
||
|
|
PFE,2018-01-25,35.32258224487305
|
||
|
|
PFE,2018-01-26,37.01138687133789
|
||
|
|
PFE,2018-01-29,37.0208740234375
|
||
|
|
PFE,2018-01-30,35.86337661743164
|
||
|
|
PFE,2018-01-31,35.14231491088867
|
||
|
|
PFE,2018-02-01,34.94307327270508
|
||
|
|
PFE,2018-02-02,34.734344482421875
|
||
|
|
PFE,2018-02-05,32.89373779296875
|
||
|
|
PFE,2018-02-06,33.47248458862305
|
||
|
|
PFE,2018-02-07,33.1878547668457
|
||
|
|
PFE,2018-02-08,31.907020568847656
|
||
|
|
PFE,2018-02-09,32.40986633300781
|
||
|
|
PFE,2018-02-12,32.88425064086914
|
||
|
|
PFE,2018-02-13,33.149906158447266
|
||
|
|
PFE,2018-02-14,33.3870964050293
|
||
|
|
PFE,2018-02-15,33.880455017089844
|
||
|
|
PFE,2018-02-16,34.402278900146484
|
||
|
|
PFE,2018-02-20,34.16508483886719
|
||
|
|
PFE,2018-02-21,33.927894592285156
|
||
|
|
PFE,2018-02-22,33.90891647338867
|
||
|
|
PFE,2018-02-23,34.402278900146484
|
||
|
|
PFE,2018-02-26,35.189754486083984
|
||
|
|
PFE,2018-02-27,34.91461181640625
|
||
|
|
PFE,2018-02-28,34.44971466064453
|
||
|
|
PFE,2018-03-01,33.8045539855957
|
||
|
|
PFE,2018-03-02,34.108158111572266
|
||
|
|
PFE,2018-03-05,34.26945114135742
|
||
|
|
PFE,2018-03-06,34.041744232177734
|
||
|
|
PFE,2018-03-07,34.08918380737305
|
||
|
|
PFE,2018-03-08,34.629981994628906
|
||
|
|
PFE,2018-03-09,34.886146545410156
|
||
|
|
PFE,2018-03-12,34.734344482421875
|
||
|
|
PFE,2018-03-13,34.86717224121094
|
||
|
|
PFE,2018-03-14,34.487667083740234
|
||
|
|
PFE,2018-03-15,34.70588302612305
|
||
|
|
PFE,2018-03-16,34.89563751220703
|
||
|
|
PFE,2018-03-19,34.468692779541016
|
||
|
|
PFE,2018-03-20,34.468692779541016
|
||
|
|
PFE,2018-03-21,34.411766052246094
|
||
|
|
PFE,2018-03-22,33.776092529296875
|
||
|
|
PFE,2018-03-23,32.72296142578125
|
||
|
|
PFE,2018-03-26,33.244781494140625
|
||
|
|
PFE,2018-03-27,33.2163200378418
|
||
|
|
PFE,2018-03-28,33.49146270751953
|
||
|
|
PFE,2018-03-29,33.67172622680664
|
||
|
|
PFE,2018-04-02,33.254268646240234
|
||
|
|
PFE,2018-04-03,33.851993560791016
|
||
|
|
PFE,2018-04-04,34.27893829345703
|
||
|
|
PFE,2018-04-05,33.89942932128906
|
||
|
|
PFE,2018-04-06,33.36812210083008
|
||
|
|
PFE,2018-04-09,33.64326477050781
|
||
|
|
PFE,2018-04-10,34.108158111572266
|
||
|
|
PFE,2018-04-11,33.956356048583984
|
||
|
|
PFE,2018-04-12,34.45920181274414
|
||
|
|
PFE,2018-04-13,34.45920181274414
|
||
|
|
PFE,2018-04-16,34.658443450927734
|
||
|
|
PFE,2018-04-17,34.468692779541016
|
||
|
|
PFE,2018-04-18,34.6204948425293
|
||
|
|
PFE,2018-04-19,34.658443450927734
|
||
|
|
PFE,2018-04-20,34.75332260131836
|
||
|
|
PFE,2018-04-23,34.91461181640625
|
||
|
|
PFE,2018-04-24,35.16128921508789
|
||
|
|
PFE,2018-04-25,34.800758361816406
|
||
|
|
PFE,2018-04-26,34.9620475769043
|
||
|
|
PFE,2018-04-27,35.10436248779297
|
||
|
|
PFE,2018-04-30,34.734344482421875
|
||
|
|
PFE,2018-05-01,33.58633804321289
|
||
|
|
PFE,2018-05-02,33.10246658325195
|
||
|
|
PFE,2018-05-03,32.9791259765625
|
||
|
|
PFE,2018-05-04,33.05502700805664
|
||
|
|
PFE,2018-05-07,33.14041519165039
|
||
|
|
PFE,2018-05-08,33.1878547668457
|
||
|
|
PFE,2018-05-09,33.36812210083008
|
||
|
|
PFE,2018-05-10,33.244781494140625
|
||
|
|
PFE,2018-05-11,33.68121337890625
|
||
|
|
PFE,2018-05-14,34.022769927978516
|
||
|
|
PFE,2018-05-15,33.861480712890625
|
||
|
|
PFE,2018-05-16,33.851993560791016
|
||
|
|
PFE,2018-05-17,33.880455017089844
|
||
|
|
PFE,2018-05-18,33.81404113769531
|
||
|
|
PFE,2018-05-21,33.965843200683594
|
||
|
|
PFE,2018-05-22,33.88994216918945
|
||
|
|
PFE,2018-05-23,34.12713623046875
|
||
|
|
PFE,2018-05-24,34.051231384277344
|
||
|
|
PFE,2018-05-25,33.851993560791016
|
||
|
|
PFE,2018-05-29,33.870967864990234
|
||
|
|
PFE,2018-05-30,34.20303726196289
|
||
|
|
PFE,2018-05-31,34.08918380737305
|
||
|
|
PFE,2018-06-01,34.39278793334961
|
||
|
|
PFE,2018-06-04,34.582542419433594
|
||
|
|
PFE,2018-06-05,34.573055267333984
|
||
|
|
PFE,2018-06-06,34.51612854003906
|
||
|
|
PFE,2018-06-07,34.6204948425293
|
||
|
|
PFE,2018-06-08,34.7912712097168
|
||
|
|
PFE,2018-06-11,34.44022750854492
|
||
|
|
PFE,2018-06-12,34.44022750854492
|
||
|
|
PFE,2018-06-13,34.36432647705078
|
||
|
|
PFE,2018-06-14,34.30739974975586
|
||
|
|
PFE,2018-06-15,34.497154235839844
|
||
|
|
PFE,2018-06-18,34.30739974975586
|
||
|
|
PFE,2018-06-19,34.36432647705078
|
||
|
|
PFE,2018-06-20,34.5920295715332
|
||
|
|
PFE,2018-06-21,34.44022750854492
|
||
|
|
PFE,2018-06-22,34.639469146728516
|
||
|
|
PFE,2018-06-25,34.51612854003906
|
||
|
|
PFE,2018-06-26,34.51612854003906
|
||
|
|
PFE,2018-06-27,34.35483932495117
|
||
|
|
PFE,2018-06-28,34.497154235839844
|
||
|
|
PFE,2018-06-29,34.4212532043457
|
||
|
|
PFE,2018-07-02,34.468692779541016
|
||
|
|
PFE,2018-07-03,34.487667083740234
|
||
|
|
PFE,2018-07-05,34.98102569580078
|
||
|
|
PFE,2018-07-06,35.2087287902832
|
||
|
|
PFE,2018-07-09,35.256168365478516
|
||
|
|
PFE,2018-07-10,35.512332916259766
|
||
|
|
PFE,2018-07-11,35.30360412597656
|
||
|
|
PFE,2018-07-12,35.597721099853516
|
||
|
|
PFE,2018-07-13,35.60721206665039
|
||
|
|
PFE,2018-07-16,35.46489715576172
|
||
|
|
PFE,2018-07-17,35.72106170654297
|
||
|
|
PFE,2018-07-18,35.73054885864258
|
||
|
|
PFE,2018-07-19,35.445919036865234
|
||
|
|
PFE,2018-07-20,35.417457580566406
|
||
|
|
PFE,2018-07-23,35.30360412597656
|
||
|
|
PFE,2018-07-24,35.76850128173828
|
||
|
|
PFE,2018-07-25,36.043643951416016
|
||
|
|
PFE,2018-07-26,36.204933166503906
|
||
|
|
PFE,2018-07-27,36.44212341308594
|
||
|
|
PFE,2018-07-30,36.6129035949707
|
||
|
|
PFE,2018-07-31,37.88425064086914
|
||
|
|
PFE,2018-08-01,38.20683288574219
|
||
|
|
PFE,2018-08-02,37.618595123291016
|
||
|
|
PFE,2018-08-03,38.46299743652344
|
||
|
|
PFE,2018-08-06,38.937381744384766
|
||
|
|
PFE,2018-08-07,38.74762725830078
|
||
|
|
PFE,2018-08-08,39.28842544555664
|
||
|
|
PFE,2018-08-09,38.89942932128906
|
||
|
|
PFE,2018-08-10,38.83301544189453
|
||
|
|
PFE,2018-08-13,38.71916580200195
|
||
|
|
PFE,2018-08-14,38.62428665161133
|
||
|
|
PFE,2018-08-15,39.051231384277344
|
||
|
|
PFE,2018-08-16,39.29791259765625
|
||
|
|
PFE,2018-08-17,39.93358612060547
|
||
|
|
PFE,2018-08-20,40.16128921508789
|
||
|
|
PFE,2018-08-21,40.0
|
||
|
|
PFE,2018-08-22,39.91461181640625
|
||
|
|
PFE,2018-08-23,40.0379524230957
|
||
|
|
PFE,2018-08-24,40.22770309448242
|
||
|
|
PFE,2018-08-27,39.44971466064453
|
||
|
|
PFE,2018-08-28,39.37381362915039
|
||
|
|
PFE,2018-08-29,39.37381362915039
|
||
|
|
PFE,2018-08-30,39.37381362915039
|
||
|
|
PFE,2018-08-31,39.39278793334961
|
||
|
|
PFE,2018-09-04,39.25047302246094
|
||
|
|
PFE,2018-09-05,39.70588302612305
|
||
|
|
PFE,2018-09-06,39.639469146728516
|
||
|
|
PFE,2018-09-07,40.0379524230957
|
||
|
|
PFE,2018-09-10,39.90512466430664
|
||
|
|
PFE,2018-09-11,40.14231491088867
|
||
|
|
PFE,2018-09-12,40.23719024658203
|
||
|
|
PFE,2018-09-13,40.65464782714844
|
||
|
|
PFE,2018-09-14,40.75901412963867
|
||
|
|
PFE,2018-09-17,40.806453704833984
|
||
|
|
PFE,2018-09-18,41.28083419799805
|
||
|
|
PFE,2018-09-19,41.043643951416016
|
||
|
|
PFE,2018-09-20,41.50853729248047
|
||
|
|
PFE,2018-09-21,41.80265808105469
|
||
|
|
PFE,2018-09-24,41.679317474365234
|
||
|
|
PFE,2018-09-25,41.54648971557617
|
||
|
|
PFE,2018-09-26,41.44212341308594
|
||
|
|
PFE,2018-09-27,41.65085220336914
|
||
|
|
PFE,2018-09-28,41.8121452331543
|
||
|
|
PFE,2018-10-01,42.00189971923828
|
||
|
|
PFE,2018-10-02,41.95446014404297
|
||
|
|
PFE,2018-10-03,42.51423263549805
|
||
|
|
PFE,2018-10-04,42.40986633300781
|
||
|
|
PFE,2018-10-05,42.609107971191406
|
||
|
|
PFE,2018-10-08,42.96015167236328
|
||
|
|
PFE,2018-10-09,43.14041519165039
|
||
|
|
PFE,2018-10-10,42.2296028137207
|
||
|
|
PFE,2018-10-11,40.61669921875
|
||
|
|
PFE,2018-10-12,41.53700256347656
|
||
|
|
PFE,2018-10-15,40.91081619262695
|
||
|
|
PFE,2018-10-16,41.679317474365234
|
||
|
|
PFE,2018-10-17,42.286529541015625
|
||
|
|
PFE,2018-10-18,41.745731353759766
|
||
|
|
PFE,2018-10-19,42.220115661621094
|
||
|
|
PFE,2018-10-22,42.09677505493164
|
||
|
|
PFE,2018-10-23,41.840606689453125
|
||
|
|
PFE,2018-10-24,40.30360412597656
|
||
|
|
PFE,2018-10-25,41.18595886230469
|
||
|
|
PFE,2018-10-26,40.417457580566406
|
||
|
|
PFE,2018-10-29,41.01517868041992
|
||
|
|
PFE,2018-10-30,40.69260025024414
|
||
|
|
PFE,2018-10-31,40.85388946533203
|
||
|
|
PFE,2018-11-01,41.43263626098633
|
||
|
|
PFE,2018-11-02,40.73054885864258
|
||
|
|
PFE,2018-11-05,41.290321350097656
|
||
|
|
PFE,2018-11-06,40.806453704833984
|
||
|
|
PFE,2018-11-07,42.12523651123047
|
||
|
|
PFE,2018-11-08,41.603416442871094
|
||
|
|
PFE,2018-11-09,42.01138687133789
|
||
|
|
PFE,2018-11-12,41.850093841552734
|
||
|
|
PFE,2018-11-13,41.290321350097656
|
||
|
|
PFE,2018-11-14,40.71157455444336
|
||
|
|
PFE,2018-11-15,40.9962043762207
|
||
|
|
PFE,2018-11-16,41.28083419799805
|
||
|
|
PFE,2018-11-19,41.916507720947266
|
||
|
|
PFE,2018-11-20,41.299808502197266
|
||
|
|
PFE,2018-11-21,40.891841888427734
|
||
|
|
PFE,2018-11-23,40.92979049682617
|
||
|
|
PFE,2018-11-26,41.119544982910156
|
||
|
|
PFE,2018-11-27,41.8121452331543
|
||
|
|
PFE,2018-11-28,42.5996208190918
|
||
|
|
PFE,2018-11-29,43.178367614746094
|
||
|
|
PFE,2018-11-30,43.861480712890625
|
||
|
|
PFE,2018-12-03,43.6337776184082
|
||
|
|
PFE,2018-12-04,42.82732391357422
|
||
|
|
PFE,2018-12-06,42.67552185058594
|
||
|
|
PFE,2018-12-07,41.669830322265625
|
||
|
|
PFE,2018-12-10,42.12523651123047
|
||
|
|
PFE,2018-12-11,41.755218505859375
|
||
|
|
PFE,2018-12-12,41.89753341674805
|
||
|
|
PFE,2018-12-13,42.286529541015625
|
||
|
|
PFE,2018-12-14,41.55597686767578
|
||
|
|
PFE,2018-12-17,40.901329040527344
|
||
|
|
PFE,2018-12-18,40.22770309448242
|
||
|
|
PFE,2018-12-19,39.819732666015625
|
||
|
|
PFE,2018-12-20,39.800758361816406
|
||
|
|
PFE,2018-12-21,39.78178405761719
|
||
|
|
PFE,2018-12-24,38.47248458862305
|
||
|
|
PFE,2018-12-26,40.02846145629883
|
||
|
|
PFE,2018-12-27,40.65464782714844
|
||
|
|
PFE,2018-12-28,40.75901412963867
|
||
|
|
PFE,2018-12-31,41.41366195678711
|
||
|
|
PFE,2019-01-02,41.034156799316406
|
||
|
|
PFE,2019-01-03,39.886146545410156
|
||
|
|
PFE,2019-01-04,40.79696273803711
|
||
|
|
PFE,2019-01-07,41.01517868041992
|
||
|
|
PFE,2019-01-08,41.204933166503906
|
||
|
|
PFE,2019-01-09,41.119544982910156
|
||
|
|
PFE,2019-01-10,40.14231491088867
|
||
|
|
PFE,2019-01-11,40.68311309814453
|
||
|
|
PFE,2019-01-14,40.199241638183594
|
||
|
|
PFE,2019-01-15,40.54079818725586
|
||
|
|
PFE,2019-01-16,39.95256042480469
|
||
|
|
PFE,2019-01-17,40.29411697387695
|
||
|
|
PFE,2019-01-18,40.351043701171875
|
||
|
|
PFE,2019-01-22,40.10436248779297
|
||
|
|
PFE,2019-01-23,40.0
|
||
|
|
PFE,2019-01-24,38.851993560791016
|
||
|
|
PFE,2019-01-25,38.55787658691406
|
||
|
|
PFE,2019-01-28,37.50474548339844
|
||
|
|
PFE,2019-01-29,38.68121337890625
|
||
|
|
PFE,2019-01-30,39.44971466064453
|
||
|
|
PFE,2019-01-31,40.275142669677734
|
||
|
|
PFE,2019-02-01,40.68311309814453
|
||
|
|
PFE,2019-02-04,40.265655517578125
|
||
|
|
PFE,2019-02-05,39.95256042480469
|
||
|
|
PFE,2019-02-06,40.16128921508789
|
||
|
|
PFE,2019-02-07,39.563568115234375
|
||
|
|
PFE,2019-02-08,40.06641387939453
|
||
|
|
PFE,2019-02-11,39.544593811035156
|
||
|
|
PFE,2019-02-12,39.724857330322266
|
||
|
|
PFE,2019-02-13,39.563568115234375
|
||
|
|
PFE,2019-02-14,39.819732666015625
|
||
|
|
PFE,2019-02-15,40.22770309448242
|
||
|
|
PFE,2019-02-19,40.417457580566406
|
||
|
|
PFE,2019-02-20,40.0379524230957
|
||
|
|
PFE,2019-02-21,39.98102569580078
|
||
|
|
PFE,2019-02-22,40.75901412963867
|
||
|
|
PFE,2019-02-25,40.87286376953125
|
||
|
|
PFE,2019-02-26,40.815940856933594
|
||
|
|
PFE,2019-02-27,40.73054885864258
|
||
|
|
PFE,2019-02-28,41.129032135009766
|
||
|
|
PFE,2019-03-01,41.138519287109375
|
||
|
|
PFE,2019-03-04,40.86337661743164
|
||
|
|
PFE,2019-03-05,40.69260025024414
|
||
|
|
PFE,2019-03-06,39.715370178222656
|
||
|
|
PFE,2019-03-07,39.26945114135742
|
||
|
|
PFE,2019-03-08,38.795066833496094
|
||
|
|
PFE,2019-03-11,39.37381362915039
|
||
|
|
PFE,2019-03-12,39.5920295715332
|
||
|
|
PFE,2019-03-13,39.85768508911133
|
||
|
|
PFE,2019-03-14,39.07969665527344
|
||
|
|
PFE,2019-03-15,39.639469146728516
|
||
|
|
PFE,2019-03-18,39.667930603027344
|
||
|
|
PFE,2019-03-19,40.13282775878906
|
||
|
|
PFE,2019-03-20,40.00948715209961
|
||
|
|
PFE,2019-03-21,40.180267333984375
|
||
|
|
PFE,2019-03-22,39.70588302612305
|
||
|
|
PFE,2019-03-25,39.743831634521484
|
||
|
|
PFE,2019-03-26,40.24667739868164
|
||
|
|
PFE,2019-03-27,39.86717224121094
|
||
|
|
PFE,2019-03-28,40.12334060668945
|
||
|
|
PFE,2019-03-29,40.29411697387695
|
||
|
|
PFE,2019-04-01,40.64516067504883
|
||
|
|
PFE,2019-04-02,40.71157455444336
|
||
|
|
PFE,2019-04-03,40.64516067504883
|
||
|
|
PFE,2019-04-04,40.55028533935547
|
||
|
|
PFE,2019-04-05,40.7874755859375
|
||
|
|
PFE,2019-04-08,40.92979049682617
|
||
|
|
PFE,2019-04-09,40.64516067504883
|
||
|
|
PFE,2019-04-10,40.54079818725586
|
||
|
|
PFE,2019-04-11,40.10436248779297
|
||
|
|
PFE,2019-04-12,39.573055267333984
|
||
|
|
PFE,2019-04-15,39.93358612060547
|
||
|
|
PFE,2019-04-16,38.82352828979492
|
||
|
|
PFE,2019-04-17,37.83681106567383
|
||
|
|
PFE,2019-04-18,37.362430572509766
|
||
|
|
PFE,2019-04-22,36.9829216003418
|
||
|
|
PFE,2019-04-23,37.4003791809082
|
||
|
|
PFE,2019-04-24,37.35293960571289
|
||
|
|
PFE,2019-04-25,37.58064651489258
|
||
|
|
PFE,2019-04-26,37.92219924926758
|
||
|
|
PFE,2019-04-29,37.561668395996094
|
||
|
|
PFE,2019-04-30,38.52941131591797
|
||
|
|
PFE,2019-05-01,38.68121337890625
|
||
|
|
PFE,2019-05-02,38.90891647338867
|
||
|
|
PFE,2019-05-03,39.26945114135742
|
||
|
|
PFE,2019-05-06,39.51612854003906
|
||
|
|
PFE,2019-05-07,38.73814010620117
|
||
|
|
PFE,2019-05-08,38.851993560791016
|
||
|
|
PFE,2019-05-09,38.55787658691406
|
||
|
|
PFE,2019-05-10,38.6337776184082
|
||
|
|
PFE,2019-05-13,38.49146270751953
|
||
|
|
PFE,2019-05-14,38.57685089111328
|
||
|
|
PFE,2019-05-15,39.041744232177734
|
||
|
|
PFE,2019-05-16,39.50664138793945
|
||
|
|
PFE,2019-05-17,39.34535217285156
|
||
|
|
PFE,2019-05-20,39.45920181274414
|
||
|
|
PFE,2019-05-21,39.53510284423828
|
||
|
|
PFE,2019-05-22,39.83871078491211
|
||
|
|
PFE,2019-05-23,39.77229690551758
|
||
|
|
PFE,2019-05-24,39.800758361816406
|
||
|
|
PFE,2019-05-28,39.75332260131836
|
||
|
|
PFE,2019-05-29,39.582542419433594
|
||
|
|
PFE,2019-05-30,39.75332260131836
|
||
|
|
PFE,2019-05-31,39.39278793334961
|
||
|
|
PFE,2019-06-03,39.77229690551758
|
||
|
|
PFE,2019-06-04,40.06641387939453
|
||
|
|
PFE,2019-06-05,40.30360412597656
|
||
|
|
PFE,2019-06-06,40.52182388305664
|
||
|
|
PFE,2019-06-07,40.72106170654297
|
||
|
|
PFE,2019-06-10,40.86337661743164
|
||
|
|
PFE,2019-06-11,40.48387145996094
|
||
|
|
PFE,2019-06-12,40.87286376953125
|
||
|
|
PFE,2019-06-13,40.32258224487305
|
||
|
|
PFE,2019-06-14,40.56925964355469
|
||
|
|
PFE,2019-06-17,40.68311309814453
|
||
|
|
PFE,2019-06-18,40.86337661743164
|
||
|
|
PFE,2019-06-19,41.27134704589844
|
||
|
|
PFE,2019-06-20,41.3662223815918
|
||
|
|
PFE,2019-06-21,41.43263626098633
|
||
|
|
PFE,2019-06-24,41.518028259277344
|
||
|
|
PFE,2019-06-25,41.518028259277344
|
||
|
|
PFE,2019-06-26,40.7874755859375
|
||
|
|
PFE,2019-06-27,41.204933166503906
|
||
|
|
PFE,2019-06-28,41.10057067871094
|
||
|
|
PFE,2019-07-01,41.52751541137695
|
||
|
|
PFE,2019-07-02,41.95446014404297
|
||
|
|
PFE,2019-07-03,42.12523651123047
|
||
|
|
PFE,2019-07-05,41.669830322265625
|
||
|
|
PFE,2019-07-08,41.08159255981445
|
||
|
|
PFE,2019-07-09,41.148006439208984
|
||
|
|
PFE,2019-07-10,41.80265808105469
|
||
|
|
PFE,2019-07-11,40.77798843383789
|
||
|
|
PFE,2019-07-12,40.22770309448242
|
||
|
|
PFE,2019-07-15,40.55977249145508
|
||
|
|
PFE,2019-07-16,40.65464782714844
|
||
|
|
PFE,2019-07-17,40.55028533935547
|
||
|
|
PFE,2019-07-18,40.85388946533203
|
||
|
|
PFE,2019-07-19,40.5787467956543
|
||
|
|
PFE,2019-07-22,40.62618637084961
|
||
|
|
PFE,2019-07-23,40.882354736328125
|
||
|
|
PFE,2019-07-24,40.69260025024414
|
||
|
|
PFE,2019-07-25,40.48387145996094
|
||
|
|
PFE,2019-07-26,40.882354736328125
|
||
|
|
PFE,2019-07-29,39.326377868652344
|
||
|
|
PFE,2019-07-30,36.80265808105469
|
||
|
|
PFE,2019-07-31,36.850093841552734
|
||
|
|
PFE,2019-08-01,36.290321350097656
|
||
|
|
PFE,2019-08-02,36.053131103515625
|
||
|
|
PFE,2019-08-05,35.06641387939453
|
||
|
|
PFE,2019-08-06,35.05692672729492
|
||
|
|
PFE,2019-08-07,34.70588302612305
|
||
|
|
PFE,2019-08-08,34.98102569580078
|
||
|
|
PFE,2019-08-09,34.487667083740234
|
||
|
|
PFE,2019-08-12,33.57685089111328
|
||
|
|
PFE,2019-08-13,33.396583557128906
|
||
|
|
PFE,2019-08-14,32.48576736450195
|
||
|
|
PFE,2019-08-15,32.713470458984375
|
||
|
|
PFE,2019-08-16,32.87476348876953
|
||
|
|
PFE,2019-08-19,33.37760925292969
|
||
|
|
PFE,2019-08-20,32.83681106567383
|
||
|
|
PFE,2019-08-21,33.083492279052734
|
||
|
|
PFE,2019-08-22,33.28273010253906
|
||
|
|
PFE,2019-08-23,32.58064651489258
|
||
|
|
PFE,2019-08-26,33.05502700805664
|
||
|
|
PFE,2019-08-27,32.58064651489258
|
||
|
|
PFE,2019-08-28,33.28273010253906
|
||
|
|
PFE,2019-08-29,33.51992416381836
|
||
|
|
PFE,2019-08-30,33.72865295410156
|
||
|
|
PFE,2019-09-03,34.26945114135742
|
||
|
|
PFE,2019-09-04,33.99430847167969
|
||
|
|
PFE,2019-09-05,34.47817611694336
|
||
|
|
PFE,2019-09-06,34.629981994628906
|
||
|
|
PFE,2019-09-09,34.94307327270508
|
||
|
|
PFE,2019-09-10,35.46489715576172
|
||
|
|
PFE,2019-09-11,35.49335861206055
|
||
|
|
PFE,2019-09-12,35.370018005371094
|
||
|
|
PFE,2019-09-13,35.01897430419922
|
||
|
|
PFE,2019-09-16,34.94307327270508
|
||
|
|
PFE,2019-09-17,34.629981994628906
|
||
|
|
PFE,2019-09-18,34.51612854003906
|
||
|
|
PFE,2019-09-19,34.639469146728516
|
||
|
|
PFE,2019-09-20,34.810245513916016
|
||
|
|
PFE,2019-09-23,34.38330078125
|
||
|
|
PFE,2019-09-24,34.16508483886719
|
||
|
|
PFE,2019-09-25,34.06072235107422
|
||
|
|
PFE,2019-09-26,33.946868896484375
|
||
|
|
PFE,2019-09-27,34.36432647705078
|
||
|
|
PFE,2019-09-30,34.08918380737305
|
||
|
|
PFE,2019-10-01,33.61479949951172
|
||
|
|
PFE,2019-10-02,32.92219924926758
|
||
|
|
PFE,2019-10-03,33.6337776184082
|
||
|
|
PFE,2019-10-04,34.08918380737305
|
||
|
|
PFE,2019-10-07,33.99430847167969
|
||
|
|
PFE,2019-10-08,33.61479949951172
|
||
|
|
PFE,2019-10-09,33.861480712890625
|
||
|
|
PFE,2019-10-10,33.956356048583984
|
||
|
|
PFE,2019-10-11,34.25996017456055
|
||
|
|
PFE,2019-10-14,34.44022750854492
|
||
|
|
PFE,2019-10-15,34.629981994628906
|
||
|
|
PFE,2019-10-16,34.47817611694336
|
||
|
|
PFE,2019-10-17,34.5920295715332
|
||
|
|
PFE,2019-10-18,34.5920295715332
|
||
|
|
PFE,2019-10-21,34.5920295715332
|
||
|
|
PFE,2019-10-22,34.563568115234375
|
||
|
|
PFE,2019-10-23,34.886146545410156
|
||
|
|
PFE,2019-10-24,34.52561569213867
|
||
|
|
PFE,2019-10-25,34.886146545410156
|
||
|
|
PFE,2019-10-28,35.370018005371094
|
||
|
|
PFE,2019-10-29,36.25237274169922
|
||
|
|
PFE,2019-10-30,36.50853729248047
|
||
|
|
PFE,2019-10-31,36.4041748046875
|
||
|
|
PFE,2019-11-01,36.42314910888672
|
||
|
|
PFE,2019-11-04,36.08159255981445
|
||
|
|
PFE,2019-11-05,35.55977249145508
|
||
|
|
PFE,2019-11-06,35.68311309814453
|
||
|
|
PFE,2019-11-07,35.01897430419922
|
||
|
|
PFE,2019-11-08,35.15180206298828
|
||
|
|
PFE,2019-11-11,35.0379524230957
|
||
|
|
PFE,2019-11-12,35.07590103149414
|
||
|
|
PFE,2019-11-13,34.724857330322266
|
||
|
|
PFE,2019-11-14,34.67741775512695
|
||
|
|
PFE,2019-11-15,35.370018005371094
|
||
|
|
PFE,2019-11-18,35.31309127807617
|
||
|
|
PFE,2019-11-19,35.73054885864258
|
||
|
|
PFE,2019-11-20,35.15180206298828
|
||
|
|
PFE,2019-11-21,35.806453704833984
|
||
|
|
PFE,2019-11-22,36.3662223815918
|
||
|
|
PFE,2019-11-25,36.69829177856445
|
||
|
|
PFE,2019-11-26,36.32827377319336
|
||
|
|
PFE,2019-11-27,36.65085220336914
|
||
|
|
PFE,2019-11-29,36.54648971557617
|
||
|
|
PFE,2019-12-02,36.32827377319336
|
||
|
|
PFE,2019-12-03,36.10057067871094
|
||
|
|
PFE,2019-12-04,36.18595886230469
|
||
|
|
PFE,2019-12-05,36.08159255981445
|
||
|
|
PFE,2019-12-06,36.32827377319336
|
||
|
|
PFE,2019-12-09,36.35673522949219
|
||
|
|
PFE,2019-12-10,36.50853729248047
|
||
|
|
PFE,2019-12-11,36.26185989379883
|
||
|
|
PFE,2019-12-12,36.56546401977539
|
||
|
|
PFE,2019-12-13,36.3662223815918
|
||
|
|
PFE,2019-12-16,37.13472366333008
|
||
|
|
PFE,2019-12-17,36.907020568847656
|
||
|
|
PFE,2019-12-18,36.89753341674805
|
||
|
|
PFE,2019-12-19,36.97343444824219
|
||
|
|
PFE,2019-12-20,37.220115661621094
|
||
|
|
PFE,2019-12-23,37.305503845214844
|
||
|
|
PFE,2019-12-24,37.27703857421875
|
||
|
|
PFE,2019-12-26,37.362430572509766
|
||
|
|
PFE,2019-12-27,37.305503845214844
|
||
|
|
PFE,2019-12-30,36.916507720947266
|
||
|
|
PFE,2019-12-31,37.17267608642578
|
||
|
|
PFE,2020-01-02,37.13472366333008
|
||
|
|
PFE,2020-01-03,36.93548583984375
|
||
|
|
PFE,2020-01-06,36.88804626464844
|
||
|
|
PFE,2020-01-07,36.764705657958984
|
||
|
|
PFE,2020-01-08,37.05882263183594
|
||
|
|
PFE,2020-01-09,36.89753341674805
|
||
|
|
PFE,2020-01-10,37.466793060302734
|
||
|
|
PFE,2020-01-13,37.390892028808594
|
||
|
|
PFE,2020-01-14,38.0170783996582
|
||
|
|
PFE,2020-01-15,38.58633804321289
|
||
|
|
PFE,2020-01-16,38.52941131591797
|
||
|
|
PFE,2020-01-17,38.43453598022461
|
||
|
|
PFE,2020-01-21,38.27324676513672
|
||
|
|
PFE,2020-01-22,38.13093185424805
|
||
|
|
PFE,2020-01-23,38.62428665161133
|
||
|
|
PFE,2020-01-24,37.779884338378906
|
||
|
|
PFE,2020-01-27,38.10246658325195
|
||
|
|
PFE,2020-01-28,36.18595886230469
|
||
|
|
PFE,2020-01-29,35.65464782714844
|
||
|
|
PFE,2020-01-30,35.1707763671875
|
||
|
|
PFE,2020-01-31,35.332069396972656
|
||
|
|
PFE,2020-02-03,35.588233947753906
|
||
|
|
PFE,2020-02-04,35.75901412963867
|
||
|
|
PFE,2020-02-05,36.214420318603516
|
||
|
|
PFE,2020-02-06,36.299808502197266
|
||
|
|
PFE,2020-02-07,36.10057067871094
|
||
|
|
PFE,2020-02-10,35.87286376953125
|
||
|
|
PFE,2020-02-11,36.138519287109375
|
||
|
|
PFE,2020-02-12,35.806453704833984
|
||
|
|
PFE,2020-02-13,35.0379524230957
|
||
|
|
PFE,2020-02-14,34.639469146728516
|
||
|
|
PFE,2020-02-18,34.45920181274414
|
||
|
|
PFE,2020-02-19,34.37381362915039
|
||
|
|
PFE,2020-02-20,34.013282775878906
|
||
|
|
PFE,2020-02-21,33.88994216918945
|
||
|
|
PFE,2020-02-24,32.89373779296875
|
||
|
|
PFE,2020-02-25,32.191650390625
|
||
|
|
PFE,2020-02-26,32.94117736816406
|
||
|
|
PFE,2020-02-27,32.35293960571289
|
||
|
|
PFE,2020-02-28,31.707780838012695
|
||
|
|
PFE,2020-03-02,33.092979431152344
|
||
|
|
PFE,2020-03-03,32.542694091796875
|
||
|
|
PFE,2020-03-04,34.53510284423828
|
||
|
|
PFE,2020-03-05,33.64326477050781
|
||
|
|
PFE,2020-03-06,33.225807189941406
|
||
|
|
PFE,2020-03-09,32.03036117553711
|
||
|
|
PFE,2020-03-10,32.81783676147461
|
||
|
|
PFE,2020-03-11,30.521821975708008
|
||
|
|
PFE,2020-03-12,28.48197364807129
|
||
|
|
PFE,2020-03-13,31.034156799316406
|
||
|
|
PFE,2020-03-16,28.63377571105957
|
||
|
|
PFE,2020-03-17,30.5123348236084
|
||
|
|
PFE,2020-03-18,30.70208740234375
|
||
|
|
PFE,2020-03-19,28.861480712890625
|
||
|
|
PFE,2020-03-20,27.523719787597656
|
||
|
|
PFE,2020-03-23,27.03036117553711
|
||
|
|
PFE,2020-03-24,28.178367614746094
|
||
|
|
PFE,2020-03-25,28.225805282592773
|
||
|
|
PFE,2020-03-26,30.123340606689453
|
||
|
|
PFE,2020-03-27,29.3168888092041
|
||
|
|
PFE,2020-03-30,30.996204376220703
|
||
|
|
PFE,2020-03-31,30.967742919921875
|
||
|
|
PFE,2020-04-01,30.123340606689453
|
||
|
|
PFE,2020-04-02,31.185958862304688
|
||
|
|
PFE,2020-04-03,31.9165096282959
|
||
|
|
PFE,2020-04-06,32.79886245727539
|
||
|
|
PFE,2020-04-07,31.888046264648438
|
||
|
|
PFE,2020-04-08,32.82732391357422
|
||
|
|
PFE,2020-04-09,33.57685089111328
|
||
|
|
PFE,2020-04-13,33.339656829833984
|
||
|
|
PFE,2020-04-14,34.573055267333984
|
||
|
|
PFE,2020-04-15,34.12713623046875
|
||
|
|
PFE,2020-04-16,34.041744232177734
|
||
|
|
PFE,2020-04-17,35.01897430419922
|
||
|
|
PFE,2020-04-20,34.23149871826172
|
||
|
|
PFE,2020-04-21,33.795066833496094
|
||
|
|
PFE,2020-04-22,34.39278793334961
|
||
|
|
PFE,2020-04-23,34.810245513916016
|
||
|
|
PFE,2020-04-24,35.46489715576172
|
||
|
|
PFE,2020-04-27,36.3662223815918
|
||
|
|
PFE,2020-04-28,35.967742919921875
|
||
|
|
PFE,2020-04-29,36.16698455810547
|
||
|
|
PFE,2020-04-30,36.39468765258789
|
||
|
|
PFE,2020-05-01,35.71157455444336
|
||
|
|
PFE,2020-05-04,35.69260025024414
|
||
|
|
PFE,2020-05-05,36.53700256347656
|
||
|
|
PFE,2020-05-06,36.53700256347656
|
||
|
|
PFE,2020-05-07,35.06641387939453
|
||
|
|
PFE,2020-05-08,35.31309127807617
|
||
|
|
PFE,2020-05-11,36.148006439208984
|
||
|
|
PFE,2020-05-12,35.445919036865234
|
||
|
|
PFE,2020-05-13,35.15180206298828
|
||
|
|
PFE,2020-05-14,35.977230072021484
|
||
|
|
PFE,2020-05-15,35.8254280090332
|
||
|
|
PFE,2020-05-18,36.119544982910156
|
||
|
|
PFE,2020-05-19,35.74952697753906
|
||
|
|
PFE,2020-05-20,35.70208740234375
|
||
|
|
PFE,2020-05-21,35.351043701171875
|
||
|
|
PFE,2020-05-22,35.5787467956543
|
||
|
|
PFE,2020-05-26,35.56925964355469
|
||
|
|
PFE,2020-05-27,35.49335861206055
|
||
|
|
PFE,2020-05-28,36.223907470703125
|
||
|
|
PFE,2020-05-29,36.2333984375
|
||
|
|
PFE,2020-06-01,33.64326477050781
|
||
|
|
PFE,2020-06-02,34.30739974975586
|
||
|
|
PFE,2020-06-03,34.30739974975586
|
||
|
|
PFE,2020-06-04,34.16508483886719
|
||
|
|
PFE,2020-06-05,34.14611053466797
|
||
|
|
PFE,2020-06-08,34.715370178222656
|
||
|
|
PFE,2020-06-09,34.35483932495117
|
||
|
|
PFE,2020-06-10,34.07969665527344
|
||
|
|
PFE,2020-06-11,31.59392738342285
|
||
|
|
PFE,2020-06-12,32.0208740234375
|
||
|
|
PFE,2020-06-15,31.650854110717773
|
||
|
|
PFE,2020-06-16,31.688804626464844
|
||
|
|
PFE,2020-06-17,31.840606689453125
|
||
|
|
PFE,2020-06-18,31.537002563476562
|
||
|
|
PFE,2020-06-19,31.707780838012695
|
||
|
|
PFE,2020-06-22,31.41366195678711
|
||
|
|
PFE,2020-06-23,31.091081619262695
|
||
|
|
PFE,2020-06-24,30.540796279907227
|
||
|
|
PFE,2020-06-25,30.66413688659668
|
||
|
|
PFE,2020-06-26,30.398481369018555
|
||
|
|
PFE,2020-06-29,30.967742919921875
|
||
|
|
PFE,2020-06-30,31.024667739868164
|
||
|
|
PFE,2020-07-01,32.01138687133789
|
||
|
|
PFE,2020-07-02,32.74193572998047
|
||
|
|
PFE,2020-07-06,32.74193572998047
|
||
|
|
PFE,2020-07-07,32.286529541015625
|
||
|
|
PFE,2020-07-08,32.0208740234375
|
||
|
|
PFE,2020-07-09,31.745731353759766
|
||
|
|
PFE,2020-07-10,32.09677505493164
|
||
|
|
PFE,2020-07-13,33.406070709228516
|
||
|
|
PFE,2020-07-14,33.425048828125
|
||
|
|
PFE,2020-07-15,33.88994216918945
|
||
|
|
PFE,2020-07-16,33.776092529296875
|
||
|
|
PFE,2020-07-17,34.39278793334961
|
||
|
|
PFE,2020-07-20,34.629981994628906
|
||
|
|
PFE,2020-07-21,34.810245513916016
|
||
|
|
PFE,2020-07-22,36.58443832397461
|
||
|
|
PFE,2020-07-23,36.44212341308594
|
||
|
|
PFE,2020-07-24,35.73054885864258
|
||
|
|
PFE,2020-07-27,35.61669921875
|
||
|
|
PFE,2020-07-28,37.0208740234375
|
||
|
|
PFE,2020-07-29,37.24857711791992
|
||
|
|
PFE,2020-07-30,36.755218505859375
|
||
|
|
PFE,2020-07-31,36.50853729248047
|
||
|
|
PFE,2020-08-03,36.38520050048828
|
||
|
|
PFE,2020-08-04,36.42314910888672
|
||
|
|
PFE,2020-08-05,36.48007583618164
|
||
|
|
PFE,2020-08-06,36.30929946899414
|
||
|
|
PFE,2020-08-07,36.48007583618164
|
||
|
|
PFE,2020-08-10,36.42314910888672
|
||
|
|
PFE,2020-08-11,35.85388946533203
|
||
|
|
PFE,2020-08-12,36.3662223815918
|
||
|
|
PFE,2020-08-13,36.214420318603516
|
||
|
|
PFE,2020-08-14,36.11005783081055
|
||
|
|
PFE,2020-08-17,36.38520050048828
|
||
|
|
PFE,2020-08-18,36.39468765258789
|
||
|
|
PFE,2020-08-19,36.299808502197266
|
||
|
|
PFE,2020-08-20,36.736244201660156
|
||
|
|
PFE,2020-08-21,36.88804626464844
|
||
|
|
PFE,2020-08-24,36.850093841552734
|
||
|
|
PFE,2020-08-25,36.44212341308594
|
||
|
|
PFE,2020-08-26,36.10057067871094
|
||
|
|
PFE,2020-08-27,35.92030334472656
|
||
|
|
PFE,2020-08-28,35.967742919921875
|
||
|
|
PFE,2020-08-31,35.85388946533203
|
||
|
|
PFE,2020-09-01,34.99051284790039
|
||
|
|
PFE,2020-09-02,35.29411697387695
|
||
|
|
PFE,2020-09-03,34.53510284423828
|
||
|
|
PFE,2020-09-04,34.497154235839844
|
||
|
|
PFE,2020-09-08,34.08918380737305
|
||
|
|
PFE,2020-09-09,34.326377868652344
|
||
|
|
PFE,2020-09-10,33.82352828979492
|
||
|
|
PFE,2020-09-11,34.22201156616211
|
||
|
|
PFE,2020-09-14,35.113853454589844
|
||
|
|
PFE,2020-09-15,35.06641387939453
|
||
|
|
PFE,2020-09-16,34.89563751220703
|
||
|
|
PFE,2020-09-17,34.93358612060547
|
||
|
|
PFE,2020-09-18,34.75332260131836
|
||
|
|
PFE,2020-09-21,34.1745719909668
|
||
|
|
PFE,2020-09-22,34.39278793334961
|
||
|
|
PFE,2020-09-23,34.15559768676758
|
||
|
|
PFE,2020-09-24,33.927894592285156
|
||
|
|
PFE,2020-09-25,34.20303726196289
|
||
|
|
PFE,2020-09-28,34.52561569213867
|
||
|
|
PFE,2020-09-29,34.31688690185547
|
||
|
|
PFE,2020-09-30,34.819732666015625
|
||
|
|
PFE,2020-10-01,34.50664138793945
|
||
|
|
PFE,2020-10-02,34.51612854003906
|
||
|
|
PFE,2020-10-05,34.86717224121094
|
||
|
|
PFE,2020-10-06,34.31688690185547
|
||
|
|
PFE,2020-10-07,34.60151672363281
|
||
|
|
PFE,2020-10-08,35.0
|
||
|
|
PFE,2020-10-09,34.90512466430664
|
||
|
|
PFE,2020-10-12,34.93358612060547
|
||
|
|
PFE,2020-10-13,35.00948715209961
|
||
|
|
PFE,2020-10-14,34.97153854370117
|
||
|
|
PFE,2020-10-15,34.67741775512695
|
||
|
|
PFE,2020-10-16,36.00569152832031
|
||
|
|
PFE,2020-10-19,35.86337661743164
|
||
|
|
PFE,2020-10-20,35.56925964355469
|
||
|
|
PFE,2020-10-21,35.180267333984375
|
||
|
|
PFE,2020-10-22,35.512332916259766
|
||
|
|
PFE,2020-10-23,36.223907470703125
|
||
|
|
PFE,2020-10-26,35.977230072021484
|
||
|
|
PFE,2020-10-27,35.512332916259766
|
||
|
|
PFE,2020-10-28,33.6337776184082
|
||
|
|
PFE,2020-10-29,33.47248458862305
|
||
|
|
PFE,2020-10-30,33.66223907470703
|
||
|
|
PFE,2020-11-02,34.37381362915039
|
||
|
|
PFE,2020-11-03,34.33586120605469
|
||
|
|
PFE,2020-11-04,35.417457580566406
|
||
|
|
PFE,2020-11-05,34.52561569213867
|
||
|
|
PFE,2020-11-06,34.53510284423828
|
||
|
|
PFE,2020-11-09,37.191650390625
|
||
|
|
PFE,2020-11-10,36.69829177856445
|
||
|
|
PFE,2020-11-11,36.52751541137695
|
||
|
|
PFE,2020-11-12,35.62618637084961
|
||
|
|
PFE,2020-11-13,36.64136505126953
|
||
|
|
PFE,2020-11-16,35.417457580566406
|
||
|
|
PFE,2020-11-17,36.040000915527344
|
||
|
|
PFE,2020-11-18,36.31999969482422
|
||
|
|
PFE,2020-11-19,36.189998626708984
|
||
|
|
PFE,2020-11-20,36.70000076293945
|
||
|
|
PFE,2020-11-23,36.52000045776367
|
||
|
|
PFE,2020-11-24,36.599998474121094
|
||
|
|
PFE,2020-11-25,36.529998779296875
|
||
|
|
PFE,2020-11-27,37.22999954223633
|
||
|
|
PFE,2020-11-30,38.310001373291016
|
||
|
|
PFE,2020-12-01,39.40999984741211
|
||
|
|
PFE,2020-12-02,40.79999923706055
|
||
|
|
PFE,2020-12-03,40.09000015258789
|
||
|
|
PFE,2020-12-04,40.34000015258789
|
||
|
|
PFE,2020-12-07,41.25
|
||
|
|
PFE,2020-12-08,42.560001373291016
|
||
|
|
PFE,2020-12-09,41.849998474121094
|
||
|
|
PFE,2020-12-10,41.72999954223633
|
||
|
|
PFE,2020-12-11,41.119998931884766
|
||
|
|
PFE,2020-12-14,39.209999084472656
|
||
|
|
PFE,2020-12-15,38.709999084472656
|
||
|
|
PFE,2020-12-16,37.84000015258789
|
||
|
|
PFE,2020-12-17,38.029998779296875
|
||
|
|
PFE,2020-12-18,37.68000030517578
|
||
|
|
PFE,2020-12-21,37.380001068115234
|
||
|
|
PFE,2020-12-22,36.7400016784668
|
||
|
|
PFE,2020-12-23,37.439998626708984
|
||
|
|
PFE,2020-12-24,37.27000045776367
|
||
|
|
PFE,2020-12-28,36.81999969482422
|
||
|
|
PFE,2020-12-29,37.04999923706055
|
||
|
|
PFE,2020-12-30,36.7400016784668
|
||
|
|
PFE,2020-12-31,36.810001373291016
|
||
|
|
PFE,2021-01-04,36.810001373291016
|
||
|
|
PFE,2021-01-05,37.189998626708984
|
||
|
|
PFE,2021-01-06,36.869998931884766
|
||
|
|
PFE,2021-01-07,37.060001373291016
|
||
|
|
PFE,2021-01-08,37.130001068115234
|
||
|
|
PFE,2021-01-11,37.77000045776367
|
||
|
|
PFE,2021-01-12,37.18000030517578
|
||
|
|
PFE,2021-01-13,36.86000061035156
|
||
|
|
PFE,2021-01-14,36.75
|
||
|
|
PFE,2021-01-15,36.70000076293945
|
||
|
|
PFE,2021-01-19,36.72999954223633
|
||
|
|
PFE,2021-01-20,36.5
|
||
|
|
PFE,2021-01-21,36.47999954223633
|
||
|
|
PFE,2021-01-22,36.54999923706055
|
||
|
|
PFE,2021-01-25,37.279998779296875
|
||
|
|
PFE,2021-01-26,37.310001373291016
|
||
|
|
PFE,2021-01-27,36.2400016784668
|
||
|
|
PFE,2021-01-28,35.86000061035156
|
||
|
|
PFE,2021-01-29,35.900001525878906
|
||
|
|
PFE,2021-02-01,35.79999923706055
|
||
|
|
PFE,2021-02-02,34.9900016784668
|
||
|
|
PFE,2021-02-03,34.84000015258789
|
||
|
|
PFE,2021-02-04,34.88999938964844
|
||
|
|
PFE,2021-02-05,34.91999816894531
|
||
|
|
PFE,2021-02-08,34.81999969482422
|
||
|
|
PFE,2021-02-09,34.970001220703125
|
||
|
|
PFE,2021-02-10,34.7400016784668
|
||
|
|
PFE,2021-02-11,34.43000030517578
|
||
|
|
PFE,2021-02-12,34.720001220703125
|
||
|
|
PFE,2021-02-16,34.689998626708984
|
||
|
|
PFE,2021-02-17,34.88999938964844
|
||
|
|
PFE,2021-02-18,34.560001373291016
|
||
|
|
PFE,2021-02-19,34.439998626708984
|
||
|
|
PFE,2021-02-22,34.2599983215332
|
||
|
|
PFE,2021-02-23,33.90999984741211
|
||
|
|
PFE,2021-02-24,33.75
|
||
|
|
PFE,2021-02-25,33.81999969482422
|
||
|
|
PFE,2021-02-26,33.4900016784668
|
||
|
|
PFE,2021-03-01,33.689998626708984
|
||
|
|
PFE,2021-03-02,33.5099983215332
|
||
|
|
PFE,2021-03-03,34.38999938964844
|
||
|
|
PFE,2021-03-04,34.20000076293945
|
||
|
|
PFE,2021-03-05,34.38999938964844
|
||
|
|
PFE,2021-03-08,34.349998474121094
|
||
|
|
PFE,2021-03-09,34.45000076293945
|
||
|
|
PFE,2021-03-10,34.93000030517578
|
||
|
|
PFE,2021-03-11,34.709999084472656
|
||
|
|
PFE,2021-03-12,34.939998626708984
|
||
|
|
PFE,2021-03-15,35.40999984741211
|
||
|
|
PFE,2021-03-16,35.83000183105469
|
||
|
|
PFE,2021-03-17,35.790000915527344
|
||
|
|
PFE,2021-03-18,35.77000045776367
|
||
|
|
PFE,2021-03-19,35.529998779296875
|
||
|
|
PFE,2021-03-22,36.0
|
||
|
|
PFE,2021-03-23,35.36000061035156
|
||
|
|
PFE,2021-03-24,35.61000061035156
|
||
|
|
PFE,2021-03-25,35.66999816894531
|
||
|
|
PFE,2021-03-26,36.25
|
||
|
|
PFE,2021-03-29,36.619998931884766
|
||
|
|
PFE,2021-03-30,36.11000061035156
|
||
|
|
PFE,2021-03-31,36.22999954223633
|
||
|
|
PFE,2021-04-01,36.29999923706055
|
||
|
|
PFE,2021-04-05,36.279998779296875
|
||
|
|
PFE,2021-04-06,36.04999923706055
|
||
|
|
PFE,2021-04-07,35.90999984741211
|
||
|
|
PFE,2021-04-08,35.959999084472656
|
||
|
|
PFE,2021-04-09,36.599998474121094
|
||
|
|
PFE,2021-04-12,36.970001220703125
|
||
|
|
PFE,2021-04-13,37.15999984741211
|
||
|
|
PFE,2021-04-14,37.16999816894531
|
||
|
|
PFE,2021-04-15,37.599998474121094
|
||
|
|
PFE,2021-04-16,38.56999969482422
|
||
|
|
PFE,2021-04-19,38.93000030517578
|
||
|
|
PFE,2021-04-20,39.029998779296875
|
||
|
|
PFE,2021-04-21,39.529998779296875
|
||
|
|
PFE,2021-04-22,38.63999938964844
|
||
|
|
PFE,2021-04-23,38.65999984741211
|
||
|
|
PFE,2021-04-26,38.68000030517578
|
||
|
|
PFE,2021-04-27,38.45000076293945
|
||
|
|
PFE,2021-04-28,38.810001373291016
|
||
|
|
PFE,2021-04-29,38.599998474121094
|
||
|
|
PFE,2021-04-30,38.650001525878906
|
||
|
|
PFE,2021-05-03,39.83000183105469
|
||
|
|
PFE,2021-05-04,39.95000076293945
|
||
|
|
PFE,2021-05-05,39.970001220703125
|
||
|
|
PFE,2021-05-06,39.189998626708984
|
||
|
|
PFE,2021-05-07,39.58000183105469
|
||
|
|
PFE,2021-05-10,39.86000061035156
|
||
|
|
PFE,2021-05-11,39.349998474121094
|
||
|
|
PFE,2021-05-12,39.689998626708984
|
||
|
|
PFE,2021-05-13,40.099998474121094
|
||
|
|
PFE,2021-05-14,40.02000045776367
|
||
|
|
PFE,2021-05-17,40.11000061035156
|
||
|
|
PFE,2021-05-18,40.04999923706055
|
||
|
|
PFE,2021-05-19,39.83000183105469
|
||
|
|
PFE,2021-05-20,40.119998931884766
|
||
|
|
PFE,2021-05-21,39.95000076293945
|
||
|
|
PFE,2021-05-24,39.810001373291016
|
||
|
|
PFE,2021-05-25,39.33000183105469
|
||
|
|
PFE,2021-05-26,38.91999816894531
|
||
|
|
PFE,2021-05-27,38.650001525878906
|
||
|
|
PFE,2021-05-28,38.72999954223633
|
||
|
|
PFE,2021-06-01,38.5
|
||
|
|
PFE,2021-06-02,38.790000915527344
|
||
|
|
PFE,2021-06-03,38.970001220703125
|
||
|
|
PFE,2021-06-04,39.150001525878906
|
||
|
|
PFE,2021-06-07,38.9900016784668
|
||
|
|
PFE,2021-06-08,38.849998474121094
|
||
|
|
PFE,2021-06-09,39.810001373291016
|
||
|
|
PFE,2021-06-10,40.68000030517578
|
||
|
|
PFE,2021-06-11,40.150001525878906
|
||
|
|
PFE,2021-06-14,39.630001068115234
|
||
|
|
PFE,2021-06-15,39.59000015258789
|
||
|
|
PFE,2021-06-16,39.29999923706055
|
||
|
|
PFE,2021-06-17,39.47999954223633
|
||
|
|
PFE,2021-06-18,38.810001373291016
|
||
|
|
PFE,2021-06-21,39.41999816894531
|
||
|
|
PFE,2021-06-22,39.61000061035156
|
||
|
|
PFE,2021-06-23,39.04999923706055
|
||
|
|
PFE,2021-06-24,39.189998626708984
|
||
|
|
PFE,2021-06-25,38.97999954223633
|
||
|
|
PFE,2021-06-28,39.119998931884766
|
||
|
|
PFE,2021-06-29,39.099998474121094
|
||
|
|
PFE,2021-06-30,39.15999984741211
|
||
|
|
PFE,2021-07-01,39.560001373291016
|
||
|
|
PFE,2021-07-02,39.72999954223633
|
||
|
|
PFE,2021-07-06,39.290000915527344
|
||
|
|
PFE,2021-07-07,39.349998474121094
|
||
|
|
PFE,2021-07-08,39.25
|
||
|
|
PFE,2021-07-09,39.61000061035156
|
||
|
|
PFE,2021-07-12,39.7599983215332
|
||
|
|
PFE,2021-07-13,39.650001525878906
|
||
|
|
PFE,2021-07-14,39.95000076293945
|
||
|
|
PFE,2021-07-15,40.09000015258789
|
||
|
|
PFE,2021-07-16,40.349998474121094
|
||
|
|
PFE,2021-07-19,40.150001525878906
|
||
|
|
PFE,2021-07-20,41.04999923706055
|
||
|
|
PFE,2021-07-21,41.02000045776367
|
||
|
|
PFE,2021-07-22,41.470001220703125
|
||
|
|
PFE,2021-07-23,41.68000030517578
|
||
|
|
PFE,2021-07-26,41.810001373291016
|
||
|
|
PFE,2021-07-27,42.099998474121094
|
||
|
|
PFE,2021-07-28,43.45000076293945
|
||
|
|
PFE,2021-07-29,42.790000915527344
|
||
|
|
PFE,2021-07-30,42.810001373291016
|
||
|
|
PFE,2021-08-02,43.959999084472656
|
||
|
|
PFE,2021-08-03,45.68000030517578
|
||
|
|
PFE,2021-08-04,45.189998626708984
|
||
|
|
PFE,2021-08-05,45.060001373291016
|
||
|
|
PFE,2021-08-06,45.06999969482422
|
||
|
|
PFE,2021-08-09,45.97999954223633
|
||
|
|
PFE,2021-08-10,48.189998626708984
|
||
|
|
PFE,2021-08-11,46.310001373291016
|
||
|
|
PFE,2021-08-12,47.2400016784668
|
||
|
|
PFE,2021-08-13,48.47999954223633
|
||
|
|
PFE,2021-08-16,48.90999984741211
|
||
|
|
PFE,2021-08-17,50.41999816894531
|
||
|
|
PFE,2021-08-18,49.310001373291016
|
||
|
|
PFE,2021-08-19,48.79999923706055
|
||
|
|
PFE,2021-08-20,48.720001220703125
|
||
|
|
PFE,2021-08-23,49.93000030517578
|
||
|
|
PFE,2021-08-24,48.380001068115234
|
||
|
|
PFE,2021-08-25,47.5099983215332
|
||
|
|
PFE,2021-08-26,47.380001068115234
|
||
|
|
PFE,2021-08-27,46.599998474121094
|
||
|
|
PFE,2021-08-30,46.7599983215332
|
||
|
|
PFE,2021-08-31,46.06999969482422
|
||
|
|
PFE,2021-09-01,46.040000915527344
|
||
|
|
PFE,2021-09-02,46.84000015258789
|
||
|
|
PFE,2021-09-03,46.84000015258789
|
||
|
|
PFE,2021-09-07,46.75
|
||
|
|
PFE,2021-09-08,46.5099983215332
|
||
|
|
PFE,2021-09-09,46.029998779296875
|
||
|
|
PFE,2021-09-10,45.59000015258789
|
||
|
|
PFE,2021-09-13,44.58000183105469
|
||
|
|
PFE,2021-09-14,44.709999084472656
|
||
|
|
PFE,2021-09-15,44.77000045776367
|
||
|
|
PFE,2021-09-16,44.470001220703125
|
||
|
|
PFE,2021-09-17,43.88999938964844
|
||
|
|
PFE,2021-09-20,44.20000076293945
|
||
|
|
PFE,2021-09-21,43.91999816894531
|
||
|
|
PFE,2021-09-22,43.95000076293945
|
||
|
|
PFE,2021-09-23,44.189998626708984
|
||
|
|
PFE,2021-09-24,43.939998626708984
|
||
|
|
PFE,2021-09-27,43.56999969482422
|
||
|
|
PFE,2021-09-28,43.040000915527344
|
||
|
|
PFE,2021-09-29,43.529998779296875
|
||
|
|
PFE,2021-09-30,43.0099983215332
|
||
|
|
PFE,2021-10-01,42.93000030517578
|
||
|
|
PFE,2021-10-04,42.41999816894531
|
||
|
|
PFE,2021-10-05,42.31999969482422
|
||
|
|
PFE,2021-10-06,42.02000045776367
|
||
|
|
PFE,2021-10-07,42.7400016784668
|
||
|
|
PFE,2021-10-08,42.45000076293945
|
||
|
|
PFE,2021-10-11,42.060001373291016
|
||
|
|
PFE,2021-10-12,41.849998474121094
|
||
|
|
PFE,2021-10-13,41.41999816894531
|
||
|
|
PFE,2021-10-14,41.66999816894531
|
||
|
|
PFE,2021-10-15,41.4900016784668
|
||
|
|
PFE,2021-10-18,41.31999969482422
|
||
|
|
PFE,2021-10-19,42.09000015258789
|
||
|
|
PFE,2021-10-20,42.79999923706055
|
||
|
|
PFE,2021-10-21,42.86000061035156
|
||
|
|
PFE,2021-10-22,43.15999984741211
|
||
|
|
PFE,2021-10-25,43.150001525878906
|
||
|
|
PFE,2021-10-26,43.560001373291016
|
||
|
|
PFE,2021-10-27,42.970001220703125
|
||
|
|
PFE,2021-10-28,43.18000030517578
|
||
|
|
PFE,2021-10-29,43.7400016784668
|
||
|
|
PFE,2021-11-01,43.63999938964844
|
||
|
|
PFE,2021-11-02,45.45000076293945
|
||
|
|
PFE,2021-11-03,44.81999969482422
|
||
|
|
PFE,2021-11-04,43.849998474121094
|
||
|
|
PFE,2021-11-05,48.61000061035156
|
||
|
|
PFE,2021-11-08,48.33000183105469
|
||
|
|
PFE,2021-11-09,47.29999923706055
|
||
|
|
PFE,2021-11-10,49.02000045776367
|
||
|
|
PFE,2021-11-11,50.18000030517578
|
||
|
|
PFE,2021-11-12,49.72999954223633
|
||
|
|
PFE,2021-11-15,49.650001525878906
|
||
|
|
PFE,2021-11-16,49.599998474121094
|
||
|
|
PFE,2021-11-17,50.869998931884766
|
||
|
|
PFE,2021-11-18,51.40999984741211
|
||
|
|
PFE,2021-11-19,50.79999923706055
|
||
|
|
PFE,2021-11-22,51.20000076293945
|
||
|
|
PFE,2021-11-23,51.08000183105469
|
||
|
|
PFE,2021-11-24,50.88999938964844
|
||
|
|
PFE,2021-11-26,54.0
|
||
|
|
PFE,2021-11-29,52.400001525878906
|
||
|
|
PFE,2021-11-30,53.72999954223633
|
||
|
|
PFE,2021-12-01,54.68000030517578
|
||
|
|
PFE,2021-12-02,53.040000915527344
|
||
|
|
PFE,2021-12-03,54.27000045776367
|
||
|
|
PFE,2021-12-06,51.47999954223633
|
||
|
|
PFE,2021-12-07,51.720001220703125
|
||
|
|
PFE,2021-12-08,51.400001525878906
|
||
|
|
PFE,2021-12-09,52.08000183105469
|
||
|
|
PFE,2021-12-10,52.779998779296875
|
||
|
|
PFE,2021-12-13,55.20000076293945
|
||
|
|
PFE,2021-12-14,55.540000915527344
|
||
|
|
PFE,2021-12-15,58.79999923706055
|
||
|
|
PFE,2021-12-16,61.25
|
||
|
|
PFE,2021-12-17,59.47999954223633
|
||
|
|
PFE,2021-12-20,61.02000045776367
|
||
|
|
PFE,2021-12-21,58.95000076293945
|
||
|
|
PFE,2021-12-22,59.54999923706055
|
||
|
|
PFE,2021-12-23,58.709999084472656
|
||
|
|
PFE,2021-12-27,59.20000076293945
|
||
|
|
PFE,2021-12-28,58.0099983215332
|
||
|
|
PFE,2021-12-29,57.58000183105469
|
||
|
|
PFE,2021-12-30,58.400001525878906
|
||
|
|
PFE,2021-12-31,59.04999923706055
|
||
|
|
PFE,2022-01-03,56.650001525878906
|
||
|
|
PFE,2022-01-04,54.529998779296875
|
||
|
|
PFE,2022-01-05,55.630001068115234
|
||
|
|
PFE,2022-01-06,54.84000015258789
|
||
|
|
PFE,2022-01-07,55.720001220703125
|
||
|
|
PFE,2022-01-10,56.2400016784668
|
||
|
|
PFE,2022-01-11,56.689998626708984
|
||
|
|
PFE,2022-01-12,56.650001525878906
|
||
|
|
PFE,2022-01-13,55.540000915527344
|
||
|
|
PFE,2022-01-14,54.95000076293945
|
||
|
|
PFE,2022-01-18,54.11000061035156
|
||
|
|
PFE,2022-01-19,53.540000915527344
|
||
|
|
PFE,2022-01-20,54.04999923706055
|
||
|
|
PFE,2022-01-21,52.790000915527344
|
||
|
|
PFE,2022-01-24,51.540000915527344
|
||
|
|
PFE,2022-01-25,52.540000915527344
|
||
|
|
PFE,2022-01-26,53.0099983215332
|
||
|
|
PFE,2022-01-27,53.369998931884766
|
||
|
|
PFE,2022-01-28,54.33000183105469
|
||
|
|
PFE,2022-01-31,52.689998626708984
|
||
|
|
PFE,2022-02-01,53.06999969482422
|
||
|
|
PFE,2022-02-02,53.86000061035156
|
||
|
|
PFE,2022-02-03,53.380001068115234
|
||
|
|
PFE,2022-02-04,53.0
|
||
|
|
PFE,2022-02-07,53.209999084472656
|
||
|
|
PFE,2022-02-08,51.70000076293945
|
||
|
|
PFE,2022-02-09,51.470001220703125
|
||
|
|
PFE,2022-02-10,50.599998474121094
|
||
|
|
PFE,2022-02-11,50.779998779296875
|
||
|
|
PFE,2022-02-14,49.79999923706055
|
||
|
|
PFE,2022-02-15,49.790000915527344
|
||
|
|
PFE,2022-02-16,49.68000030517578
|
||
|
|
PFE,2022-02-17,48.900001525878906
|
||
|
|
PFE,2022-02-18,48.529998779296875
|
||
|
|
PFE,2022-02-22,47.529998779296875
|
||
|
|
PFE,2022-02-23,46.869998931884766
|
||
|
|
PFE,2022-02-24,45.959999084472656
|
||
|
|
PFE,2022-02-25,47.720001220703125
|
||
|
|
PFE,2022-02-28,46.939998626708984
|
||
|
|
PFE,2022-03-01,45.75
|
||
|
|
PFE,2022-03-02,47.70000076293945
|
||
|
|
PFE,2022-03-03,47.83000183105469
|
||
|
|
PFE,2022-03-04,48.650001525878906
|
||
|
|
PFE,2022-03-07,47.97999954223633
|
||
|
|
PFE,2022-03-08,47.439998626708984
|
||
|
|
PFE,2022-03-09,48.75
|
||
|
|
PFE,2022-03-10,49.20000076293945
|
||
|
|
PFE,2022-03-11,50.27000045776367
|
||
|
|
PFE,2022-03-14,52.25
|
||
|
|
PFE,2022-03-15,52.209999084472656
|
||
|
|
PFE,2022-03-16,52.91999816894531
|
||
|
|
PFE,2022-03-17,54.2400016784668
|
||
|
|
PFE,2022-03-18,54.5099983215332
|
||
|
|
PFE,2022-03-21,54.189998626708984
|
||
|
|
PFE,2022-03-22,53.040000915527344
|
||
|
|
PFE,2022-03-23,52.189998626708984
|
||
|
|
PFE,2022-03-24,52.59000015258789
|
||
|
|
PFE,2022-03-25,52.779998779296875
|
||
|
|
PFE,2022-03-28,53.279998779296875
|
||
|
|
PFE,2022-03-29,52.7400016784668
|
||
|
|
PFE,2022-03-30,52.439998626708984
|
||
|
|
PFE,2022-03-31,51.77000045776367
|
||
|
|
PFE,2022-04-01,51.56999969482422
|
||
|
|
PFE,2022-04-04,50.939998626708984
|
||
|
|
PFE,2022-04-05,51.2400016784668
|
||
|
|
PFE,2022-04-06,52.869998931884766
|
||
|
|
PFE,2022-04-07,55.15999984741211
|
||
|
|
PFE,2022-04-08,55.16999816894531
|
||
|
|
PFE,2022-04-11,53.93000030517578
|
||
|
|
PFE,2022-04-12,53.11000061035156
|
||
|
|
PFE,2022-04-13,53.099998474121094
|
||
|
|
PFE,2022-04-14,53.119998931884766
|
||
|
|
PFE,2022-04-18,51.84000015258789
|
||
|
|
PFE,2022-04-19,50.18000030517578
|
||
|
|
PFE,2022-04-20,49.75
|
||
|
|
PFE,2022-04-21,49.11000061035156
|
||
|
|
PFE,2022-04-22,48.130001068115234
|
||
|
|
PFE,2022-04-25,48.95000076293945
|
||
|
|
PFE,2022-04-26,49.029998779296875
|
||
|
|
PFE,2022-04-27,49.7400016784668
|
||
|
|
PFE,2022-04-28,50.5099983215332
|
||
|
|
PFE,2022-04-29,49.06999969482422
|
||
|
|
PFE,2022-05-02,48.34000015258789
|
||
|
|
PFE,2022-05-03,49.290000915527344
|
||
|
|
PFE,2022-05-04,49.65999984741211
|
||
|
|
PFE,2022-05-05,48.45000076293945
|
||
|
|
PFE,2022-05-06,49.040000915527344
|
||
|
|
PFE,2022-05-09,48.63999938964844
|
||
|
|
PFE,2022-05-10,49.4900016784668
|
||
|
|
PFE,2022-05-11,49.45000076293945
|
||
|
|
PFE,2022-05-12,50.38999938964844
|
||
|
|
PFE,2022-05-13,49.91999816894531
|
||
|
|
PFE,2022-05-16,50.66999816894531
|
||
|
|
PFE,2022-05-17,51.34000015258789
|
||
|
|
PFE,2022-05-18,50.400001525878906
|
||
|
|
PFE,2022-05-19,50.650001525878906
|
||
|
|
PFE,2022-05-20,52.470001220703125
|
||
|
|
PFE,2022-05-23,52.880001068115234
|
||
|
|
PFE,2022-05-24,53.40999984741211
|
||
|
|
PFE,2022-05-25,53.709999084472656
|
||
|
|
PFE,2022-05-26,53.9900016784668
|
||
|
|
PFE,2022-05-27,53.90999984741211
|
||
|
|
PFE,2022-05-31,53.040000915527344
|
||
|
|
PFE,2022-06-01,52.369998931884766
|
||
|
|
PFE,2022-06-02,52.68000030517578
|
||
|
|
PFE,2022-06-03,53.20000076293945
|
||
|
|
PFE,2022-06-06,53.2599983215332
|
||
|
|
PFE,2022-06-07,53.959999084472656
|
||
|
|
PFE,2022-06-08,53.470001220703125
|
||
|
|
PFE,2022-06-09,51.779998779296875
|
||
|
|
PFE,2022-06-10,49.970001220703125
|
||
|
|
PFE,2022-06-13,47.90999984741211
|
||
|
|
PFE,2022-06-14,47.91999816894531
|
||
|
|
PFE,2022-06-15,48.5099983215332
|
||
|
|
PFE,2022-06-16,47.47999954223633
|
||
|
|
PFE,2022-06-17,46.529998779296875
|
||
|
|
PFE,2022-06-21,48.11000061035156
|
||
|
|
PFE,2022-06-22,49.06999969482422
|
||
|
|
PFE,2022-06-23,50.09000015258789
|
||
|
|
PFE,2022-06-24,51.59000015258789
|
||
|
|
PFE,2022-06-27,51.880001068115234
|
||
|
|
PFE,2022-06-28,50.65999984741211
|
||
|
|
PFE,2022-06-29,50.939998626708984
|
||
|
|
PFE,2022-06-30,52.43000030517578
|
||
|
|
PFE,2022-07-01,52.310001373291016
|
||
|
|
PFE,2022-07-05,51.63999938964844
|
||
|
|
PFE,2022-07-06,52.75
|
||
|
|
PFE,2022-07-07,53.41999816894531
|
||
|
|
PFE,2022-07-08,53.16999816894531
|
||
|
|
PFE,2022-07-11,52.88999938964844
|
||
|
|
PFE,2022-07-12,52.040000915527344
|
||
|
|
PFE,2022-07-13,51.790000915527344
|
||
|
|
PFE,2022-07-14,51.38999938964844
|
||
|
|
PFE,2022-07-15,51.75
|
||
|
|
PFE,2022-07-18,50.75
|
||
|
|
PFE,2022-07-19,51.369998931884766
|
||
|
|
PFE,2022-07-20,50.81999969482422
|
||
|
|
PFE,2022-07-21,51.119998931884766
|
||
|
|
PFE,2022-07-22,51.22999954223633
|
||
|
|
PFE,2022-07-25,51.77000045776367
|
||
|
|
PFE,2022-07-26,52.29999923706055
|
||
|
|
PFE,2022-07-27,51.95000076293945
|
||
|
|
PFE,2022-07-28,50.720001220703125
|
||
|
|
PFE,2022-07-29,50.5099983215332
|
||
|
|
PFE,2022-08-01,50.61000061035156
|
||
|
|
PFE,2022-08-02,49.689998626708984
|
||
|
|
PFE,2022-08-03,49.86000061035156
|
||
|
|
PFE,2022-08-04,49.86000061035156
|
||
|
|
PFE,2022-08-05,49.27000045776367
|
||
|
|
PFE,2022-08-08,49.56999969482422
|
||
|
|
PFE,2022-08-09,49.779998779296875
|
||
|
|
PFE,2022-08-10,49.95000076293945
|
||
|
|
PFE,2022-08-11,48.290000915527344
|
||
|
|
PFE,2022-08-12,50.11000061035156
|
||
|
|
PFE,2022-08-15,49.75
|
||
|
|
PFE,2022-08-16,49.86000061035156
|
||
|
|
PFE,2022-08-17,49.27000045776367
|
||
|
|
PFE,2022-08-18,48.58000183105469
|
||
|
|
PFE,2022-08-19,49.150001525878906
|
||
|
|
PFE,2022-08-22,48.900001525878906
|
||
|
|
PFE,2022-08-23,48.0099983215332
|
||
|
|
PFE,2022-08-24,47.43000030517578
|
||
|
|
PFE,2022-08-25,47.900001525878906
|
||
|
|
PFE,2022-08-26,46.81999969482422
|
||
|
|
PFE,2022-08-29,46.22999954223633
|
||
|
|
PFE,2022-08-30,45.849998474121094
|
||
|
|
PFE,2022-08-31,45.22999954223633
|
||
|
|
PFE,2022-09-01,46.630001068115234
|
||
|
|
PFE,2022-09-02,45.70000076293945
|
||
|
|
PFE,2022-09-06,45.7599983215332
|
||
|
|
PFE,2022-09-07,46.130001068115234
|
||
|
|
PFE,2022-09-08,47.08000183105469
|
||
|
|
PFE,2022-09-09,47.84000015258789
|
||
|
|
PFE,2022-09-12,47.7599983215332
|
||
|
|
PFE,2022-09-13,46.189998626708984
|
||
|
|
PFE,2022-09-14,46.150001525878906
|
||
|
|
PFE,2022-09-15,45.939998626708984
|
||
|
|
PFE,2022-09-16,46.029998779296875
|
||
|
|
PFE,2022-09-19,45.439998626708984
|
||
|
|
PFE,2022-09-20,44.77000045776367
|
||
|
|
PFE,2022-09-21,43.91999816894531
|
||
|
|
PFE,2022-09-22,44.56999969482422
|
||
|
|
PFE,2022-09-23,44.08000183105469
|
||
|
|
PFE,2022-09-26,43.83000183105469
|
||
|
|
PFE,2022-09-27,44.09000015258789
|
||
|
|
PFE,2022-09-28,44.43000030517578
|
||
|
|
PFE,2022-09-29,44.15999984741211
|
||
|
|
PFE,2022-09-30,43.7599983215332
|
||
|
|
PFE,2022-10-03,44.13999938964844
|
||
|
|
PFE,2022-10-04,44.459999084472656
|
||
|
|
PFE,2022-10-05,44.119998931884766
|
||
|
|
PFE,2022-10-06,43.09000015258789
|
||
|
|
PFE,2022-10-07,42.31999969482422
|
||
|
|
PFE,2022-10-10,41.75
|
||
|
|
PFE,2022-10-11,41.91999816894531
|
||
|
|
PFE,2022-10-12,42.029998779296875
|
||
|
|
PFE,2022-10-13,42.97999954223633
|
||
|
|
PFE,2022-10-14,42.86000061035156
|
||
|
|
PFE,2022-10-17,43.650001525878906
|
||
|
|
PFE,2022-10-18,44.09000015258789
|
||
|
|
PFE,2022-10-19,43.11000061035156
|
||
|
|
PFE,2022-10-20,42.90999984741211
|
||
|
|
PFE,2022-10-21,44.95000076293945
|
||
|
|
PFE,2022-10-24,45.540000915527344
|
||
|
|
PFE,2022-10-25,45.59000015258789
|
||
|
|
PFE,2022-10-26,46.060001373291016
|
||
|
|
PFE,2022-10-27,45.7400016784668
|
||
|
|
PFE,2022-10-28,47.43000030517578
|
||
|
|
PFE,2022-10-31,46.54999923706055
|
||
|
|
PFE,2022-11-01,48.0099983215332
|
||
|
|
PFE,2022-11-02,47.06999969482422
|
||
|
|
PFE,2022-11-03,46.56999969482422
|
||
|
|
PFE,2022-11-04,47.220001220703125
|
||
|
|
PFE,2022-11-07,47.09000015258789
|
||
|
|
PFE,2022-11-08,47.349998474121094
|
||
|
|
PFE,2022-11-09,46.720001220703125
|
||
|
|
PFE,2022-11-10,47.380001068115234
|
||
|
|
PFE,2022-11-11,47.599998474121094
|
||
|
|
PFE,2022-11-14,49.2400016784668
|
||
|
|
PFE,2022-11-15,48.56999969482422
|
||
|
|
PFE,2022-11-16,48.04999923706055
|
||
|
|
PFE,2022-11-17,48.33000183105469
|
||
|
|
PFE,2022-11-18,48.22999954223633
|
||
|
|
PFE,2022-11-21,48.18000030517578
|
||
|
|
PFE,2022-11-22,49.08000183105469
|
||
|
|
PFE,2022-11-23,48.849998474121094
|
||
|
|
PFE,2022-11-25,49.209999084472656
|
||
|
|
PFE,2022-11-28,49.56999969482422
|
||
|
|
PFE,2022-11-29,49.4900016784668
|
||
|
|
PFE,2022-11-30,50.130001068115234
|
||
|
|
PFE,2022-12-01,51.08000183105469
|
||
|
|
PFE,2022-12-02,50.90999984741211
|
||
|
|
PFE,2022-12-05,50.72999954223633
|
||
|
|
PFE,2022-12-06,49.709999084472656
|
||
|
|
PFE,2022-12-07,50.2400016784668
|
||
|
|
PFE,2022-12-08,51.779998779296875
|
||
|
|
PFE,2022-12-09,51.720001220703125
|
||
|
|
PFE,2022-12-12,52.15999984741211
|
||
|
|
PFE,2022-12-13,53.06999969482422
|
||
|
|
PFE,2022-12-14,54.47999954223633
|
||
|
|
PFE,2022-12-15,53.61000061035156
|
||
|
|
PFE,2022-12-16,51.400001525878906
|
||
|
|
PFE,2022-12-19,51.36000061035156
|
||
|
|
PFE,2022-12-20,51.31999969482422
|
||
|
|
PFE,2022-12-21,51.65999984741211
|
||
|
|
PFE,2022-12-22,51.63999938964844
|
||
|
|
PFE,2022-12-23,51.83000183105469
|
||
|
|
PFE,2022-12-27,51.130001068115234
|
||
|
|
PFE,2022-12-28,50.79999923706055
|
||
|
|
PFE,2022-12-29,51.33000183105469
|
||
|
|
PFE,2022-12-30,51.2400016784668
|
||
|
|
PFE,2023-01-03,51.2599983215332
|
||
|
|
PFE,2023-01-04,50.130001068115234
|
||
|
|
PFE,2023-01-05,49.65999984741211
|
||
|
|
PFE,2023-01-06,50.91999816894531
|
||
|
|
PFE,2023-01-09,48.38999938964844
|
||
|
|
PFE,2023-01-10,47.619998931884766
|
||
|
|
PFE,2023-01-11,47.45000076293945
|
||
|
|
PFE,2023-01-12,47.709999084472656
|
||
|
|
PFE,2023-01-13,47.849998474121094
|
||
|
|
PFE,2023-01-17,46.08000183105469
|
||
|
|
PFE,2023-01-18,45.0
|
||
|
|
PFE,2023-01-19,44.959999084472656
|
||
|
|
PFE,2023-01-20,45.11000061035156
|
||
|
|
PFE,2023-01-23,44.97999954223633
|
||
|
|
PFE,2023-01-24,44.709999084472656
|
||
|
|
PFE,2023-01-25,45.06999969482422
|
||
|
|
PFE,2023-01-26,44.25
|
||
|
|
PFE,2023-01-27,43.790000915527344
|
||
|
|
PFE,2023-01-30,43.54999923706055
|
||
|
|
PFE,2023-01-31,44.15999984741211
|
||
|
|
PFE,2023-02-01,43.970001220703125
|
||
|
|
PFE,2023-02-02,44.34000015258789
|
||
|
|
PFE,2023-02-03,44.060001373291016
|
||
|
|
PFE,2023-02-06,43.7599983215332
|
||
|
|
PFE,2023-02-07,43.59000015258789
|
||
|
|
PFE,2023-02-08,43.97999954223633
|
||
|
|
PFE,2023-02-09,43.34000015258789
|
||
|
|
PFE,2023-02-10,43.880001068115234
|
||
|
|
PFE,2023-02-13,43.9900016784668
|
||
|
|
PFE,2023-02-14,43.720001220703125
|
||
|
|
PFE,2023-02-15,43.31999969482422
|
||
|
|
PFE,2023-02-16,42.95000076293945
|
||
|
|
PFE,2023-02-17,43.209999084472656
|
||
|
|
PFE,2023-02-21,42.70000076293945
|
||
|
|
PFE,2023-02-22,42.380001068115234
|
||
|
|
PFE,2023-02-23,42.29999923706055
|
||
|
|
PFE,2023-02-24,41.75
|
||
|
|
PFE,2023-02-27,40.779998779296875
|
||
|
|
PFE,2023-02-28,40.56999969482422
|
||
|
|
PFE,2023-03-01,40.18000030517578
|
||
|
|
PFE,2023-03-02,40.619998931884766
|
||
|
|
PFE,2023-03-03,41.150001525878906
|
||
|
|
PFE,2023-03-06,41.11000061035156
|
||
|
|
PFE,2023-03-07,40.34000015258789
|
||
|
|
PFE,2023-03-08,40.119998931884766
|
||
|
|
PFE,2023-03-09,39.459999084472656
|
||
|
|
PFE,2023-03-10,39.38999938964844
|
||
|
|
PFE,2023-03-13,39.86000061035156
|
||
|
|
PFE,2023-03-14,39.900001525878906
|
||
|
|
PFE,2023-03-15,40.279998779296875
|
||
|
|
PFE,2023-03-16,40.369998931884766
|
||
|
|
PFE,2023-03-17,40.099998474121094
|
||
|
|
PFE,2023-03-20,40.810001373291016
|
||
|
|
PFE,2023-03-21,40.65999984741211
|
||
|
|
PFE,2023-03-22,40.0099983215332
|
||
|
|
PFE,2023-03-23,40.18000030517578
|
||
|
|
PFE,2023-03-24,40.38999938964844
|
||
|
|
PFE,2023-03-27,40.220001220703125
|
||
|
|
PFE,2023-03-28,39.9900016784668
|
||
|
|
PFE,2023-03-29,40.25
|
||
|
|
PFE,2023-03-30,40.380001068115234
|
||
|
|
PFE,2023-03-31,40.79999923706055
|
||
|
|
PFE,2023-04-03,41.349998474121094
|
||
|
|
PFE,2023-04-04,40.900001525878906
|
||
|
|
PFE,2023-04-05,41.54999923706055
|
||
|
|
PFE,2023-04-06,41.5
|
||
|
|
PFE,2023-04-10,41.72999954223633
|
||
|
|
PFE,2023-04-11,41.790000915527344
|
||
|
|
PFE,2023-04-12,41.369998931884766
|
||
|
|
PFE,2023-04-13,41.470001220703125
|
||
|
|
PFE,2023-04-14,41.189998626708984
|
||
|
|
PFE,2023-04-17,41.18000030517578
|
||
|
|
PFE,2023-04-18,40.54999923706055
|
||
|
|
PFE,2023-04-19,40.2400016784668
|
||
|
|
PFE,2023-04-20,39.849998474121094
|
||
|
|
PFE,2023-04-21,40.209999084472656
|
||
|
|
PFE,2023-04-24,39.90999984741211
|
||
|
|
PFE,2023-04-25,39.33000183105469
|
||
|
|
PFE,2023-04-26,38.630001068115234
|
||
|
|
PFE,2023-04-27,38.7400016784668
|
||
|
|
PFE,2023-04-28,38.88999938964844
|
||
|
|
PFE,2023-05-01,39.209999084472656
|
||
|
|
PFE,2023-05-02,39.060001373291016
|
||
|
|
PFE,2023-05-03,38.45000076293945
|
||
|
|
PFE,2023-05-04,38.22999954223633
|
||
|
|
PFE,2023-05-05,38.4900016784668
|
||
|
|
PFE,2023-05-08,38.66999816894531
|
||
|
|
PFE,2023-05-09,38.47999954223633
|