10881 lines
337 KiB
Text
10881 lines
337 KiB
Text
|
symbol,date,Closing Price
|
||
|
|
INTC,1980-03-17,0.32552099227905273
|
||
|
|
INTC,1980-03-18,0.32291701436042786
|
||
|
|
INTC,1980-03-19,0.33072900772094727
|
||
|
|
INTC,1980-03-20,0.32942700386047363
|
||
|
|
INTC,1980-03-21,0.31770798563957214
|
||
|
|
INTC,1980-03-24,0.31119799613952637
|
||
|
|
INTC,1980-03-25,0.3125
|
||
|
|
INTC,1980-03-26,0.30989599227905273
|
||
|
|
INTC,1980-03-27,0.29947900772094727
|
||
|
|
INTC,1980-03-28,0.31119799613952637
|
||
|
|
INTC,1980-03-31,0.3216150104999542
|
||
|
|
INTC,1980-04-01,0.32291701436042786
|
||
|
|
INTC,1980-04-02,0.32552099227905273
|
||
|
|
INTC,1980-04-03,0.3190099895000458
|
||
|
|
INTC,1980-04-07,0.31119799613952637
|
||
|
|
INTC,1980-04-08,0.3125
|
||
|
|
INTC,1980-04-09,0.3059900104999542
|
||
|
|
INTC,1980-04-10,0.3046880066394806
|
||
|
|
INTC,1980-04-11,0.3046880066394806
|
||
|
|
INTC,1980-04-14,0.30729201436042786
|
||
|
|
INTC,1980-04-15,0.3033849895000458
|
||
|
|
INTC,1980-04-16,0.29166701436042786
|
||
|
|
INTC,1980-04-17,0.28645798563957214
|
||
|
|
INTC,1980-04-18,0.2903650104999542
|
||
|
|
INTC,1980-04-21,0.2877599895000458
|
||
|
|
INTC,1980-04-22,0.3007810115814209
|
||
|
|
INTC,1980-04-23,0.3190099895000458
|
||
|
|
INTC,1980-04-24,0.3203130066394806
|
||
|
|
INTC,1980-04-25,0.31510400772094727
|
||
|
|
INTC,1980-04-28,0.3125
|
||
|
|
INTC,1980-04-29,0.31510400772094727
|
||
|
|
INTC,1980-04-30,0.3190099895000458
|
||
|
|
INTC,1980-05-01,0.3203130066394806
|
||
|
|
INTC,1980-05-02,0.32552099227905273
|
||
|
|
INTC,1980-05-05,0.32942700386047363
|
||
|
|
INTC,1980-05-06,0.328125
|
||
|
|
INTC,1980-05-07,0.328125
|
||
|
|
INTC,1980-05-08,0.3242189884185791
|
||
|
|
INTC,1980-05-09,0.328125
|
||
|
|
INTC,1980-05-12,0.32682299613952637
|
||
|
|
INTC,1980-05-13,0.33333298563957214
|
||
|
|
INTC,1980-05-14,0.33854201436042786
|
||
|
|
INTC,1980-05-15,0.34114599227905273
|
||
|
|
INTC,1980-05-16,0.34505200386047363
|
||
|
|
INTC,1980-05-19,0.34635400772094727
|
||
|
|
INTC,1980-05-20,0.34244799613952637
|
||
|
|
INTC,1980-05-21,0.3346349895000458
|
||
|
|
INTC,1980-05-22,0.33072900772094727
|
||
|
|
INTC,1980-05-23,0.34244799613952637
|
||
|
|
INTC,1980-05-27,0.34114599227905273
|
||
|
|
INTC,1980-05-28,0.34895798563957214
|
||
|
|
INTC,1980-05-29,0.34895798563957214
|
||
|
|
INTC,1980-05-30,0.35416701436042786
|
||
|
|
INTC,1980-06-02,0.3554689884185791
|
||
|
|
INTC,1980-06-03,0.34635400772094727
|
||
|
|
INTC,1980-06-04,0.3515630066394806
|
||
|
|
INTC,1980-06-05,0.3515630066394806
|
||
|
|
INTC,1980-06-06,0.34895798563957214
|
||
|
|
INTC,1980-06-09,0.34635400772094727
|
||
|
|
INTC,1980-06-10,0.3502599895000458
|
||
|
|
INTC,1980-06-11,0.35416701436042786
|
||
|
|
INTC,1980-06-12,0.34895798563957214
|
||
|
|
INTC,1980-06-13,0.34895798563957214
|
||
|
|
INTC,1980-06-16,0.34895798563957214
|
||
|
|
INTC,1980-06-17,0.3476560115814209
|
||
|
|
INTC,1980-06-18,0.34505200386047363
|
||
|
|
INTC,1980-06-19,0.33854201436042786
|
||
|
|
INTC,1980-06-20,0.3398439884185791
|
||
|
|
INTC,1980-06-23,0.3398439884185791
|
||
|
|
INTC,1980-06-24,0.3398439884185791
|
||
|
|
INTC,1980-06-25,0.34375
|
||
|
|
INTC,1980-06-26,0.34375
|
||
|
|
INTC,1980-06-27,0.34505200386047363
|
||
|
|
INTC,1980-06-30,0.34244799613952637
|
||
|
|
INTC,1980-07-01,0.3476560115814209
|
||
|
|
INTC,1980-07-02,0.3502599895000458
|
||
|
|
INTC,1980-07-03,0.3528650104999542
|
||
|
|
INTC,1980-07-07,0.3658849895000458
|
||
|
|
INTC,1980-07-08,0.37369799613952637
|
||
|
|
INTC,1980-07-09,0.37369799613952637
|
||
|
|
INTC,1980-07-10,0.3789060115814209
|
||
|
|
INTC,1980-07-11,0.37760400772094727
|
||
|
|
INTC,1980-07-14,0.3815099895000458
|
||
|
|
INTC,1980-07-15,0.39322900772094727
|
||
|
|
INTC,1980-07-16,0.3997400104999542
|
||
|
|
INTC,1980-07-17,0.40885400772094727
|
||
|
|
INTC,1980-07-18,0.41927099227905273
|
||
|
|
INTC,1980-07-21,0.41927099227905273
|
||
|
|
INTC,1980-07-22,0.4140630066394806
|
||
|
|
INTC,1980-07-23,0.4101560115814209
|
||
|
|
INTC,1980-07-24,0.40755200386047363
|
||
|
|
INTC,1980-07-25,0.40364599227905273
|
||
|
|
INTC,1980-07-28,0.40755200386047363
|
||
|
|
INTC,1980-07-29,0.4257810115814209
|
||
|
|
INTC,1980-07-30,0.43880200386047363
|
||
|
|
INTC,1980-07-31,0.4414060115814209
|
||
|
|
INTC,1980-08-01,0.43489599227905273
|
||
|
|
INTC,1980-08-04,0.4414060115814209
|
||
|
|
INTC,1980-08-05,0.4440099895000458
|
||
|
|
INTC,1980-08-06,0.44010400772094727
|
||
|
|
INTC,1980-08-07,0.4453130066394806
|
||
|
|
INTC,1980-08-08,0.45182299613952637
|
||
|
|
INTC,1980-08-11,0.4804689884185791
|
||
|
|
INTC,1980-08-12,0.48177099227905273
|
||
|
|
INTC,1980-08-13,0.4726560115814209
|
||
|
|
INTC,1980-08-14,0.4726560115814209
|
||
|
|
INTC,1980-08-15,0.46614599227905273
|
||
|
|
INTC,1980-08-18,0.453125
|
||
|
|
INTC,1980-08-19,0.4466150104999542
|
||
|
|
INTC,1980-08-20,0.45572900772094727
|
||
|
|
INTC,1980-08-21,0.4609380066394806
|
||
|
|
INTC,1980-08-22,0.46354201436042786
|
||
|
|
INTC,1980-08-25,0.46354201436042786
|
||
|
|
INTC,1980-08-26,0.46354201436042786
|
||
|
|
INTC,1980-08-27,0.4622400104999542
|
||
|
|
INTC,1980-08-28,0.45833298563957214
|
||
|
|
INTC,1980-08-29,0.45572900772094727
|
||
|
|
INTC,1980-09-02,0.4622400104999542
|
||
|
|
INTC,1980-09-03,0.4765630066394806
|
||
|
|
INTC,1980-09-04,0.4804689884185791
|
||
|
|
INTC,1980-09-05,0.4778650104999542
|
||
|
|
INTC,1980-09-08,0.4648439884185791
|
||
|
|
INTC,1980-09-09,0.46614599227905273
|
||
|
|
INTC,1980-09-10,0.4609380066394806
|
||
|
|
INTC,1980-09-11,0.46354201436042786
|
||
|
|
INTC,1980-09-12,0.4622400104999542
|
||
|
|
INTC,1980-09-15,0.4570310115814209
|
||
|
|
INTC,1980-09-16,0.47005200386047363
|
||
|
|
INTC,1980-09-17,0.4908849895000458
|
||
|
|
INTC,1980-09-18,0.4921880066394806
|
||
|
|
INTC,1980-09-19,0.4960939884185791
|
||
|
|
INTC,1980-09-22,0.4882810115814209
|
||
|
|
INTC,1980-09-23,0.47005200386047363
|
||
|
|
INTC,1980-09-24,0.4648439884185791
|
||
|
|
INTC,1980-09-25,0.4596349895000458
|
||
|
|
INTC,1980-09-26,0.453125
|
||
|
|
INTC,1980-09-29,0.45442700386047363
|
||
|
|
INTC,1980-09-30,0.46354201436042786
|
||
|
|
INTC,1980-10-01,0.46875
|
||
|
|
INTC,1980-10-02,0.46744799613952637
|
||
|
|
INTC,1980-10-03,0.48307299613952637
|
||
|
|
INTC,1980-10-06,0.5130209922790527
|
||
|
|
INTC,1980-10-07,0.5143229961395264
|
||
|
|
INTC,1980-10-08,0.5039060115814209
|
||
|
|
INTC,1980-10-09,0.5026040077209473
|
||
|
|
INTC,1980-10-10,0.49739599227905273
|
||
|
|
INTC,1980-10-13,0.5
|
||
|
|
INTC,1980-10-14,0.5026040077209473
|
||
|
|
INTC,1980-10-15,0.5130209922790527
|
||
|
|
INTC,1980-10-16,0.5104169845581055
|
||
|
|
INTC,1980-10-17,0.5052080154418945
|
||
|
|
INTC,1980-10-20,0.5
|
||
|
|
INTC,1980-10-21,0.49479201436042786
|
||
|
|
INTC,1980-10-22,0.5
|
||
|
|
INTC,1980-10-23,0.48958298563957214
|
||
|
|
INTC,1980-10-24,0.47916701436042786
|
||
|
|
INTC,1980-10-27,0.453125
|
||
|
|
INTC,1980-10-28,0.46614599227905273
|
||
|
|
INTC,1980-10-29,0.4765630066394806
|
||
|
|
INTC,1980-10-30,0.42708298563957214
|
||
|
|
INTC,1980-10-31,0.4375
|
||
|
|
INTC,1980-11-03,0.4375
|
||
|
|
INTC,1980-11-05,0.46875
|
||
|
|
INTC,1980-11-06,0.44010400772094727
|
||
|
|
INTC,1980-11-07,0.44791701436042786
|
||
|
|
INTC,1980-11-10,0.4453130066394806
|
||
|
|
INTC,1980-11-11,0.453125
|
||
|
|
INTC,1980-11-12,0.46875
|
||
|
|
INTC,1980-11-13,0.47916701436042786
|
||
|
|
INTC,1980-11-14,0.5
|
||
|
|
INTC,1980-11-17,0.5026040077209473
|
||
|
|
INTC,1980-11-18,0.515625
|
||
|
|
INTC,1980-11-19,0.5078129768371582
|
||
|
|
INTC,1980-11-20,0.5026040077209473
|
||
|
|
INTC,1980-11-21,0.49479201436042786
|
||
|
|
INTC,1980-11-24,0.48697900772094727
|
||
|
|
INTC,1980-11-25,0.48697900772094727
|
||
|
|
INTC,1980-11-26,0.48958298563957214
|
||
|
|
INTC,1980-11-28,0.484375
|
||
|
|
INTC,1980-12-01,0.44791701436042786
|
||
|
|
INTC,1980-12-02,0.44791701436042786
|
||
|
|
INTC,1980-12-03,0.453125
|
||
|
|
INTC,1980-12-04,0.4622400104999542
|
||
|
|
INTC,1980-12-05,0.43229201436042786
|
||
|
|
INTC,1980-12-08,0.41666701436042786
|
||
|
|
INTC,1980-12-09,0.43489599227905273
|
||
|
|
INTC,1980-12-10,0.4296880066394806
|
||
|
|
INTC,1980-12-11,0.41666701436042786
|
||
|
|
INTC,1980-12-12,0.4296880066394806
|
||
|
|
INTC,1980-12-15,0.4296880066394806
|
||
|
|
INTC,1980-12-16,0.43229201436042786
|
||
|
|
INTC,1980-12-17,0.42447900772094727
|
||
|
|
INTC,1980-12-18,0.421875
|
||
|
|
INTC,1980-12-19,0.40104201436042786
|
||
|
|
INTC,1980-12-22,0.40104201436042786
|
||
|
|
INTC,1980-12-23,0.40885400772094727
|
||
|
|
INTC,1980-12-24,0.41666701436042786
|
||
|
|
INTC,1980-12-26,0.42708298563957214
|
||
|
|
INTC,1980-12-29,0.4140630066394806
|
||
|
|
INTC,1980-12-30,0.41927099227905273
|
||
|
|
INTC,1980-12-31,0.41927099227905273
|
||
|
|
INTC,1981-01-02,0.41927099227905273
|
||
|
|
INTC,1981-01-05,0.43489599227905273
|
||
|
|
INTC,1981-01-06,0.42447900772094727
|
||
|
|
INTC,1981-01-07,0.41145798563957214
|
||
|
|
INTC,1981-01-08,0.40364599227905273
|
||
|
|
INTC,1981-01-09,0.40364599227905273
|
||
|
|
INTC,1981-01-12,0.39583298563957214
|
||
|
|
INTC,1981-01-13,0.39322900772094727
|
||
|
|
INTC,1981-01-14,0.39583298563957214
|
||
|
|
INTC,1981-01-15,0.3984380066394806
|
||
|
|
INTC,1981-01-16,0.41666701436042786
|
||
|
|
INTC,1981-01-19,0.41666701436042786
|
||
|
|
INTC,1981-01-20,0.40364599227905273
|
||
|
|
INTC,1981-01-21,0.40104201436042786
|
||
|
|
INTC,1981-01-22,0.40104201436042786
|
||
|
|
INTC,1981-01-23,0.40885400772094727
|
||
|
|
INTC,1981-01-26,0.3984380066394806
|
||
|
|
INTC,1981-01-27,0.39583298563957214
|
||
|
|
INTC,1981-01-28,0.39583298563957214
|
||
|
|
INTC,1981-01-29,0.39583298563957214
|
||
|
|
INTC,1981-01-30,0.38802099227905273
|
||
|
|
INTC,1981-02-02,0.375
|
||
|
|
INTC,1981-02-03,0.390625
|
||
|
|
INTC,1981-02-04,0.40104201436042786
|
||
|
|
INTC,1981-02-05,0.41145798563957214
|
||
|
|
INTC,1981-02-06,0.41666701436042786
|
||
|
|
INTC,1981-02-09,0.41666701436042786
|
||
|
|
INTC,1981-02-10,0.421875
|
||
|
|
INTC,1981-02-11,0.4140630066394806
|
||
|
|
INTC,1981-02-12,0.40104201436042786
|
||
|
|
INTC,1981-02-13,0.40104201436042786
|
||
|
|
INTC,1981-02-17,0.41145798563957214
|
||
|
|
INTC,1981-02-18,0.4140630066394806
|
||
|
|
INTC,1981-02-19,0.4140630066394806
|
||
|
|
INTC,1981-02-20,0.39583298563957214
|
||
|
|
INTC,1981-02-23,0.390625
|
||
|
|
INTC,1981-02-24,0.38802099227905273
|
||
|
|
INTC,1981-02-25,0.34895798563957214
|
||
|
|
INTC,1981-02-26,0.34375
|
||
|
|
INTC,1981-02-27,0.36458298563957214
|
||
|
|
INTC,1981-03-02,0.375
|
||
|
|
INTC,1981-03-03,0.3671880066394806
|
||
|
|
INTC,1981-03-04,0.36197900772094727
|
||
|
|
INTC,1981-03-05,0.3515630066394806
|
||
|
|
INTC,1981-03-06,0.3515630066394806
|
||
|
|
INTC,1981-03-09,0.3515630066394806
|
||
|
|
INTC,1981-03-10,0.35677099227905273
|
||
|
|
INTC,1981-03-11,0.34114599227905273
|
||
|
|
INTC,1981-03-12,0.359375
|
||
|
|
INTC,1981-03-13,0.36458298563957214
|
||
|
|
INTC,1981-03-16,0.3671880066394806
|
||
|
|
INTC,1981-03-17,0.3515630066394806
|
||
|
|
INTC,1981-03-18,0.35677099227905273
|
||
|
|
INTC,1981-03-19,0.35416701436042786
|
||
|
|
INTC,1981-03-20,0.36458298563957214
|
||
|
|
INTC,1981-03-23,0.3671880066394806
|
||
|
|
INTC,1981-03-24,0.36979201436042786
|
||
|
|
INTC,1981-03-25,0.38541701436042786
|
||
|
|
INTC,1981-03-26,0.38020798563957214
|
||
|
|
INTC,1981-03-27,0.38020798563957214
|
||
|
|
INTC,1981-03-30,0.38020798563957214
|
||
|
|
INTC,1981-03-31,0.37760400772094727
|
||
|
|
INTC,1981-04-01,0.38020798563957214
|
||
|
|
INTC,1981-04-02,0.3828130066394806
|
||
|
|
INTC,1981-04-03,0.37760400772094727
|
||
|
|
INTC,1981-04-06,0.375
|
||
|
|
INTC,1981-04-07,0.3671880066394806
|
||
|
|
INTC,1981-04-08,0.36979201436042786
|
||
|
|
INTC,1981-04-09,0.3671880066394806
|
||
|
|
INTC,1981-04-10,0.375
|
||
|
|
INTC,1981-04-13,0.3984380066394806
|
||
|
|
INTC,1981-04-14,0.40104201436042786
|
||
|
|
INTC,1981-04-15,0.40364599227905273
|
||
|
|
INTC,1981-04-16,0.40885400772094727
|
||
|
|
INTC,1981-04-20,0.40885400772094727
|
||
|
|
INTC,1981-04-21,0.41666701436042786
|
||
|
|
INTC,1981-04-22,0.421875
|
||
|
|
INTC,1981-04-23,0.4140630066394806
|
||
|
|
INTC,1981-04-24,0.41666701436042786
|
||
|
|
INTC,1981-04-27,0.40885400772094727
|
||
|
|
INTC,1981-04-28,0.40364599227905273
|
||
|
|
INTC,1981-04-29,0.3984380066394806
|
||
|
|
INTC,1981-04-30,0.39322900772094727
|
||
|
|
INTC,1981-05-01,0.390625
|
||
|
|
INTC,1981-05-04,0.3828130066394806
|
||
|
|
INTC,1981-05-05,0.38020798563957214
|
||
|
|
INTC,1981-05-06,0.38020798563957214
|
||
|
|
INTC,1981-05-07,0.38020798563957214
|
||
|
|
INTC,1981-05-08,0.38020798563957214
|
||
|
|
INTC,1981-05-11,0.36979201436042786
|
||
|
|
INTC,1981-05-12,0.36979201436042786
|
||
|
|
INTC,1981-05-13,0.3671880066394806
|
||
|
|
INTC,1981-05-14,0.375
|
||
|
|
INTC,1981-05-15,0.37760400772094727
|
||
|
|
INTC,1981-05-18,0.37760400772094727
|
||
|
|
INTC,1981-05-19,0.37239599227905273
|
||
|
|
INTC,1981-05-20,0.38802099227905273
|
||
|
|
INTC,1981-05-21,0.390625
|
||
|
|
INTC,1981-05-22,0.39322900772094727
|
||
|
|
INTC,1981-05-26,0.40625
|
||
|
|
INTC,1981-05-27,0.42708298563957214
|
||
|
|
INTC,1981-05-28,0.43229201436042786
|
||
|
|
INTC,1981-05-29,0.42708298563957214
|
||
|
|
INTC,1981-06-01,0.41927099227905273
|
||
|
|
INTC,1981-06-02,0.40364599227905273
|
||
|
|
INTC,1981-06-03,0.39583298563957214
|
||
|
|
INTC,1981-06-04,0.38802099227905273
|
||
|
|
INTC,1981-06-05,0.38541701436042786
|
||
|
|
INTC,1981-06-08,0.38020798563957214
|
||
|
|
INTC,1981-06-09,0.37760400772094727
|
||
|
|
INTC,1981-06-10,0.375
|
||
|
|
INTC,1981-06-11,0.38541701436042786
|
||
|
|
INTC,1981-06-12,0.390625
|
||
|
|
INTC,1981-06-15,0.38020798563957214
|
||
|
|
INTC,1981-06-16,0.36979201436042786
|
||
|
|
INTC,1981-06-17,0.36979201436042786
|
||
|
|
INTC,1981-06-18,0.36197900772094727
|
||
|
|
INTC,1981-06-19,0.36458298563957214
|
||
|
|
INTC,1981-06-22,0.36197900772094727
|
||
|
|
INTC,1981-06-23,0.3671880066394806
|
||
|
|
INTC,1981-06-24,0.3671880066394806
|
||
|
|
INTC,1981-06-25,0.36197900772094727
|
||
|
|
INTC,1981-06-26,0.390625
|
||
|
|
INTC,1981-06-29,0.39322900772094727
|
||
|
|
INTC,1981-06-30,0.375
|
||
|
|
INTC,1981-07-01,0.3671880066394806
|
||
|
|
INTC,1981-07-02,0.3515630066394806
|
||
|
|
INTC,1981-07-06,0.34895798563957214
|
||
|
|
INTC,1981-07-07,0.33854201436042786
|
||
|
|
INTC,1981-07-08,0.34114599227905273
|
||
|
|
INTC,1981-07-09,0.34895798563957214
|
||
|
|
INTC,1981-07-10,0.35677099227905273
|
||
|
|
INTC,1981-07-13,0.35677099227905273
|
||
|
|
INTC,1981-07-14,0.3515630066394806
|
||
|
|
INTC,1981-07-15,0.359375
|
||
|
|
INTC,1981-07-16,0.37239599227905273
|
||
|
|
INTC,1981-07-17,0.375
|
||
|
|
INTC,1981-07-20,0.359375
|
||
|
|
INTC,1981-07-21,0.34895798563957214
|
||
|
|
INTC,1981-07-22,0.34375
|
||
|
|
INTC,1981-07-23,0.34895798563957214
|
||
|
|
INTC,1981-07-24,0.34895798563957214
|
||
|
|
INTC,1981-07-27,0.359375
|
||
|
|
INTC,1981-07-28,0.3515630066394806
|
||
|
|
INTC,1981-07-29,0.3515630066394806
|
||
|
|
INTC,1981-07-30,0.34635400772094727
|
||
|
|
INTC,1981-07-31,0.3515630066394806
|
||
|
|
INTC,1981-08-03,0.34635400772094727
|
||
|
|
INTC,1981-08-04,0.33854201436042786
|
||
|
|
INTC,1981-08-05,0.33854201436042786
|
||
|
|
INTC,1981-08-06,0.33854201436042786
|
||
|
|
INTC,1981-08-07,0.328125
|
||
|
|
INTC,1981-08-10,0.328125
|
||
|
|
INTC,1981-08-11,0.33333298563957214
|
||
|
|
INTC,1981-08-12,0.32291701436042786
|
||
|
|
INTC,1981-08-13,0.328125
|
||
|
|
INTC,1981-08-14,0.3203130066394806
|
||
|
|
INTC,1981-08-17,0.31770798563957214
|
||
|
|
INTC,1981-08-18,0.31510400772094727
|
||
|
|
INTC,1981-08-19,0.3203130066394806
|
||
|
|
INTC,1981-08-20,0.328125
|
||
|
|
INTC,1981-08-21,0.31510400772094727
|
||
|
|
INTC,1981-08-24,0.30989599227905273
|
||
|
|
INTC,1981-08-25,0.3046880066394806
|
||
|
|
INTC,1981-08-26,0.296875
|
||
|
|
INTC,1981-08-27,0.29166701436042786
|
||
|
|
INTC,1981-08-28,0.29166701436042786
|
||
|
|
INTC,1981-08-31,0.29166701436042786
|
||
|
|
INTC,1981-09-01,0.296875
|
||
|
|
INTC,1981-09-02,0.29166701436042786
|
||
|
|
INTC,1981-09-03,0.27604201436042786
|
||
|
|
INTC,1981-09-04,0.28385400772094727
|
||
|
|
INTC,1981-09-08,0.27083298563957214
|
||
|
|
INTC,1981-09-09,0.28125
|
||
|
|
INTC,1981-09-10,0.29427099227905273
|
||
|
|
INTC,1981-09-11,0.3125
|
||
|
|
INTC,1981-09-14,0.30208298563957214
|
||
|
|
INTC,1981-09-15,0.28385400772094727
|
||
|
|
INTC,1981-09-16,0.27604201436042786
|
||
|
|
INTC,1981-09-17,0.26302099227905273
|
||
|
|
INTC,1981-09-18,0.265625
|
||
|
|
INTC,1981-09-21,0.27083298563957214
|
||
|
|
INTC,1981-09-22,0.26041701436042786
|
||
|
|
INTC,1981-09-23,0.25260400772094727
|
||
|
|
INTC,1981-09-24,0.24739600718021393
|
||
|
|
INTC,1981-09-25,0.23697899281978607
|
||
|
|
INTC,1981-09-28,0.24739600718021393
|
||
|
|
INTC,1981-09-29,0.25260400772094727
|
||
|
|
INTC,1981-09-30,0.25260400772094727
|
||
|
|
INTC,1981-10-01,0.25260400772094727
|
||
|
|
INTC,1981-10-02,0.26041701436042786
|
||
|
|
INTC,1981-10-05,0.27604201436042786
|
||
|
|
INTC,1981-10-06,0.26302099227905273
|
||
|
|
INTC,1981-10-07,0.265625
|
||
|
|
INTC,1981-10-08,0.265625
|
||
|
|
INTC,1981-10-09,0.26302099227905273
|
||
|
|
INTC,1981-10-12,0.26302099227905273
|
||
|
|
INTC,1981-10-13,0.26822900772094727
|
||
|
|
INTC,1981-10-14,0.2578130066394806
|
||
|
|
INTC,1981-10-15,0.2578130066394806
|
||
|
|
INTC,1981-10-16,0.2578130066394806
|
||
|
|
INTC,1981-10-19,0.25260400772094727
|
||
|
|
INTC,1981-10-20,0.25260400772094727
|
||
|
|
INTC,1981-10-21,0.26302099227905273
|
||
|
|
INTC,1981-10-22,0.2578130066394806
|
||
|
|
INTC,1981-10-23,0.2578130066394806
|
||
|
|
INTC,1981-10-26,0.2578130066394806
|
||
|
|
INTC,1981-10-27,0.265625
|
||
|
|
INTC,1981-10-28,0.27864599227905273
|
||
|
|
INTC,1981-10-29,0.27604201436042786
|
||
|
|
INTC,1981-10-30,0.296875
|
||
|
|
INTC,1981-11-02,0.29947900772094727
|
||
|
|
INTC,1981-11-03,0.30729201436042786
|
||
|
|
INTC,1981-11-04,0.29947900772094727
|
||
|
|
INTC,1981-11-05,0.30208298563957214
|
||
|
|
INTC,1981-11-06,0.30208298563957214
|
||
|
|
INTC,1981-11-09,0.3046880066394806
|
||
|
|
INTC,1981-11-10,0.30208298563957214
|
||
|
|
INTC,1981-11-11,0.296875
|
||
|
|
INTC,1981-11-12,0.296875
|
||
|
|
INTC,1981-11-13,0.27864599227905273
|
||
|
|
INTC,1981-11-16,0.27083298563957214
|
||
|
|
INTC,1981-11-17,0.27604201436042786
|
||
|
|
INTC,1981-11-18,0.26302099227905273
|
||
|
|
INTC,1981-11-19,0.26041701436042786
|
||
|
|
INTC,1981-11-20,0.25260400772094727
|
||
|
|
INTC,1981-11-23,0.25520798563957214
|
||
|
|
INTC,1981-11-24,0.25520798563957214
|
||
|
|
INTC,1981-11-25,0.25
|
||
|
|
INTC,1981-11-27,0.25
|
||
|
|
INTC,1981-11-30,0.26041701436042786
|
||
|
|
INTC,1981-12-01,0.26041701436042786
|
||
|
|
INTC,1981-12-02,0.26302099227905273
|
||
|
|
INTC,1981-12-03,0.26041701436042786
|
||
|
|
INTC,1981-12-04,0.26302099227905273
|
||
|
|
INTC,1981-12-07,0.25520798563957214
|
||
|
|
INTC,1981-12-08,0.25520798563957214
|
||
|
|
INTC,1981-12-09,0.2578130066394806
|
||
|
|
INTC,1981-12-10,0.265625
|
||
|
|
INTC,1981-12-11,0.26302099227905273
|
||
|
|
INTC,1981-12-14,0.25520798563957214
|
||
|
|
INTC,1981-12-15,0.25520798563957214
|
||
|
|
INTC,1981-12-16,0.25520798563957214
|
||
|
|
INTC,1981-12-17,0.23958300054073334
|
||
|
|
INTC,1981-12-18,0.25
|
||
|
|
INTC,1981-12-21,0.25
|
||
|
|
INTC,1981-12-22,0.25520798563957214
|
||
|
|
INTC,1981-12-23,0.25
|
||
|
|
INTC,1981-12-24,0.24739600718021393
|
||
|
|
INTC,1981-12-28,0.24479199945926666
|
||
|
|
INTC,1981-12-29,0.234375
|
||
|
|
INTC,1981-12-30,0.23958300054073334
|
||
|
|
INTC,1981-12-31,0.234375
|
||
|
|
INTC,1982-01-04,0.23697899281978607
|
||
|
|
INTC,1982-01-05,0.234375
|
||
|
|
INTC,1982-01-06,0.22916699945926666
|
||
|
|
INTC,1982-01-07,0.22135399281978607
|
||
|
|
INTC,1982-01-08,0.22135399281978607
|
||
|
|
INTC,1982-01-11,0.22135399281978607
|
||
|
|
INTC,1982-01-12,0.21875
|
||
|
|
INTC,1982-01-13,0.21614600718021393
|
||
|
|
INTC,1982-01-14,0.21875
|
||
|
|
INTC,1982-01-15,0.234375
|
||
|
|
INTC,1982-01-18,0.24739600718021393
|
||
|
|
INTC,1982-01-19,0.234375
|
||
|
|
INTC,1982-01-20,0.23958300054073334
|
||
|
|
INTC,1982-01-21,0.26302099227905273
|
||
|
|
INTC,1982-01-22,0.25260400772094727
|
||
|
|
INTC,1982-01-25,0.25520798563957214
|
||
|
|
INTC,1982-01-26,0.27083298563957214
|
||
|
|
INTC,1982-01-27,0.27604201436042786
|
||
|
|
INTC,1982-01-28,0.265625
|
||
|
|
INTC,1982-01-29,0.27083298563957214
|
||
|
|
INTC,1982-02-01,0.26041701436042786
|
||
|
|
INTC,1982-02-02,0.26302099227905273
|
||
|
|
INTC,1982-02-03,0.26302099227905273
|
||
|
|
INTC,1982-02-04,0.2578130066394806
|
||
|
|
INTC,1982-02-05,0.265625
|
||
|
|
INTC,1982-02-08,0.2578130066394806
|
||
|
|
INTC,1982-02-09,0.25520798563957214
|
||
|
|
INTC,1982-02-10,0.25520798563957214
|
||
|
|
INTC,1982-02-11,0.25260400772094727
|
||
|
|
INTC,1982-02-12,0.25520798563957214
|
||
|
|
INTC,1982-02-16,0.25260400772094727
|
||
|
|
INTC,1982-02-17,0.2578130066394806
|
||
|
|
INTC,1982-02-18,0.26041701436042786
|
||
|
|
INTC,1982-02-19,0.2578130066394806
|
||
|
|
INTC,1982-02-22,0.25260400772094727
|
||
|
|
INTC,1982-02-23,0.24739600718021393
|
||
|
|
INTC,1982-02-24,0.2578130066394806
|
||
|
|
INTC,1982-02-25,0.265625
|
||
|
|
INTC,1982-02-26,0.265625
|
||
|
|
INTC,1982-03-01,0.27604201436042786
|
||
|
|
INTC,1982-03-02,0.27604201436042786
|
||
|
|
INTC,1982-03-03,0.26822900772094727
|
||
|
|
INTC,1982-03-04,0.265625
|
||
|
|
INTC,1982-03-05,0.25260400772094727
|
||
|
|
INTC,1982-03-08,0.2421880066394806
|
||
|
|
INTC,1982-03-09,0.2578130066394806
|
||
|
|
INTC,1982-03-10,0.2578130066394806
|
||
|
|
INTC,1982-03-11,0.25260400772094727
|
||
|
|
INTC,1982-03-12,0.23697899281978607
|
||
|
|
INTC,1982-03-15,0.24479199945926666
|
||
|
|
INTC,1982-03-16,0.25260400772094727
|
||
|
|
INTC,1982-03-17,0.26302099227905273
|
||
|
|
INTC,1982-03-18,0.27604201436042786
|
||
|
|
INTC,1982-03-19,0.28385400772094727
|
||
|
|
INTC,1982-03-22,0.29427099227905273
|
||
|
|
INTC,1982-03-23,0.29166701436042786
|
||
|
|
INTC,1982-03-24,0.28645798563957214
|
||
|
|
INTC,1982-03-25,0.28645798563957214
|
||
|
|
INTC,1982-03-26,0.28645798563957214
|
||
|
|
INTC,1982-03-29,0.29166701436042786
|
||
|
|
INTC,1982-03-30,0.29427099227905273
|
||
|
|
INTC,1982-03-31,0.29947900772094727
|
||
|
|
INTC,1982-04-01,0.30208298563957214
|
||
|
|
INTC,1982-04-02,0.30989599227905273
|
||
|
|
INTC,1982-04-05,0.30208298563957214
|
||
|
|
INTC,1982-04-06,0.29947900772094727
|
||
|
|
INTC,1982-04-07,0.29427099227905273
|
||
|
|
INTC,1982-04-08,0.31119799613952637
|
||
|
|
INTC,1982-04-12,0.32291701436042786
|
||
|
|
INTC,1982-04-13,0.33072900772094727
|
||
|
|
INTC,1982-04-14,0.33072900772094727
|
||
|
|
INTC,1982-04-15,0.3359380066394806
|
||
|
|
INTC,1982-04-16,0.33854201436042786
|
||
|
|
INTC,1982-04-19,0.34114599227905273
|
||
|
|
INTC,1982-04-20,0.32291701436042786
|
||
|
|
INTC,1982-04-21,0.32291701436042786
|
||
|
|
INTC,1982-04-22,0.3359380066394806
|
||
|
|
INTC,1982-04-23,0.33333298563957214
|
||
|
|
INTC,1982-04-26,0.33854201436042786
|
||
|
|
INTC,1982-04-27,0.33072900772094727
|
||
|
|
INTC,1982-04-28,0.33333298563957214
|
||
|
|
INTC,1982-04-29,0.33072900772094727
|
||
|
|
INTC,1982-04-30,0.328125
|
||
|
|
INTC,1982-05-03,0.328125
|
||
|
|
INTC,1982-05-04,0.33072900772094727
|
||
|
|
INTC,1982-05-05,0.33854201436042786
|
||
|
|
INTC,1982-05-06,0.34635400772094727
|
||
|
|
INTC,1982-05-07,0.34114599227905273
|
||
|
|
INTC,1982-05-10,0.33333298563957214
|
||
|
|
INTC,1982-05-11,0.328125
|
||
|
|
INTC,1982-05-12,0.3203130066394806
|
||
|
|
INTC,1982-05-13,0.33333298563957214
|
||
|
|
INTC,1982-05-14,0.35677099227905273
|
||
|
|
INTC,1982-05-17,0.34635400772094727
|
||
|
|
INTC,1982-05-18,0.33854201436042786
|
||
|
|
INTC,1982-05-19,0.33072900772094727
|
||
|
|
INTC,1982-05-20,0.32291701436042786
|
||
|
|
INTC,1982-05-21,0.31770798563957214
|
||
|
|
INTC,1982-05-24,0.31770798563957214
|
||
|
|
INTC,1982-05-25,0.30989599227905273
|
||
|
|
INTC,1982-05-26,0.3125
|
||
|
|
INTC,1982-05-27,0.31770798563957214
|
||
|
|
INTC,1982-05-28,0.31510400772094727
|
||
|
|
INTC,1982-06-01,0.30729201436042786
|
||
|
|
INTC,1982-06-02,0.30989599227905273
|
||
|
|
INTC,1982-06-03,0.31770798563957214
|
||
|
|
INTC,1982-06-04,0.3125
|
||
|
|
INTC,1982-06-07,0.3125
|
||
|
|
INTC,1982-06-08,0.3046880066394806
|
||
|
|
INTC,1982-06-09,0.29427099227905273
|
||
|
|
INTC,1982-06-10,0.29947900772094727
|
||
|
|
INTC,1982-06-11,0.3125
|
||
|
|
INTC,1982-06-14,0.30989599227905273
|
||
|
|
INTC,1982-06-15,0.31510400772094727
|
||
|
|
INTC,1982-06-16,0.32552099227905273
|
||
|
|
INTC,1982-06-17,0.31510400772094727
|
||
|
|
INTC,1982-06-18,0.30208298563957214
|
||
|
|
INTC,1982-06-21,0.29947900772094727
|
||
|
|
INTC,1982-06-22,0.3125
|
||
|
|
INTC,1982-06-23,0.328125
|
||
|
|
INTC,1982-06-24,0.3203130066394806
|
||
|
|
INTC,1982-06-25,0.31770798563957214
|
||
|
|
INTC,1982-06-28,0.32552099227905273
|
||
|
|
INTC,1982-06-29,0.32291701436042786
|
||
|
|
INTC,1982-06-30,0.32552099227905273
|
||
|
|
INTC,1982-07-01,0.32291701436042786
|
||
|
|
INTC,1982-07-02,0.31510400772094727
|
||
|
|
INTC,1982-07-06,0.3125
|
||
|
|
INTC,1982-07-07,0.3046880066394806
|
||
|
|
INTC,1982-07-08,0.3046880066394806
|
||
|
|
INTC,1982-07-09,0.3203130066394806
|
||
|
|
INTC,1982-07-12,0.32552099227905273
|
||
|
|
INTC,1982-07-13,0.32552099227905273
|
||
|
|
INTC,1982-07-14,0.32552099227905273
|
||
|
|
INTC,1982-07-15,0.33333298563957214
|
||
|
|
INTC,1982-07-16,0.34635400772094727
|
||
|
|
INTC,1982-07-19,0.34375
|
||
|
|
INTC,1982-07-20,0.3515630066394806
|
||
|
|
INTC,1982-07-21,0.34895798563957214
|
||
|
|
INTC,1982-07-22,0.34114599227905273
|
||
|
|
INTC,1982-07-23,0.34114599227905273
|
||
|
|
INTC,1982-07-26,0.33854201436042786
|
||
|
|
INTC,1982-07-27,0.34375
|
||
|
|
INTC,1982-07-28,0.34114599227905273
|
||
|
|
INTC,1982-07-29,0.34114599227905273
|
||
|
|
INTC,1982-07-30,0.3359380066394806
|
||
|
|
INTC,1982-08-02,0.34114599227905273
|
||
|
|
INTC,1982-08-03,0.33072900772094727
|
||
|
|
INTC,1982-08-04,0.33072900772094727
|
||
|
|
INTC,1982-08-05,0.32552099227905273
|
||
|
|
INTC,1982-08-06,0.30989599227905273
|
||
|
|
INTC,1982-08-09,0.3046880066394806
|
||
|
|
INTC,1982-08-10,0.30729201436042786
|
||
|
|
INTC,1982-08-11,0.296875
|
||
|
|
INTC,1982-08-12,0.28645798563957214
|
||
|
|
INTC,1982-08-13,0.27604201436042786
|
||
|
|
INTC,1982-08-16,0.28385400772094727
|
||
|
|
INTC,1982-08-17,0.29947900772094727
|
||
|
|
INTC,1982-08-18,0.3125
|
||
|
|
INTC,1982-08-19,0.31510400772094727
|
||
|
|
INTC,1982-08-20,0.3203130066394806
|
||
|
|
INTC,1982-08-23,0.33854201436042786
|
||
|
|
INTC,1982-08-24,0.34635400772094727
|
||
|
|
INTC,1982-08-25,0.36197900772094727
|
||
|
|
INTC,1982-08-26,0.37760400772094727
|
||
|
|
INTC,1982-08-27,0.36197900772094727
|
||
|
|
INTC,1982-08-30,0.36979201436042786
|
||
|
|
INTC,1982-08-31,0.3828130066394806
|
||
|
|
INTC,1982-09-01,0.36979201436042786
|
||
|
|
INTC,1982-09-02,0.390625
|
||
|
|
INTC,1982-09-03,0.41145798563957214
|
||
|
|
INTC,1982-09-07,0.38802099227905273
|
||
|
|
INTC,1982-09-08,0.38541701436042786
|
||
|
|
INTC,1982-09-09,0.37239599227905273
|
||
|
|
INTC,1982-09-10,0.375
|
||
|
|
INTC,1982-09-13,0.37239599227905273
|
||
|
|
INTC,1982-09-14,0.36979201436042786
|
||
|
|
INTC,1982-09-15,0.36197900772094727
|
||
|
|
INTC,1982-09-16,0.359375
|
||
|
|
INTC,1982-09-17,0.3515630066394806
|
||
|
|
INTC,1982-09-20,0.3515630066394806
|
||
|
|
INTC,1982-09-21,0.359375
|
||
|
|
INTC,1982-09-22,0.35677099227905273
|
||
|
|
INTC,1982-09-23,0.359375
|
||
|
|
INTC,1982-09-24,0.36458298563957214
|
||
|
|
INTC,1982-09-27,0.36197900772094727
|
||
|
|
INTC,1982-09-28,0.35416701436042786
|
||
|
|
INTC,1982-09-29,0.34635400772094727
|
||
|
|
INTC,1982-09-30,0.34114599227905273
|
||
|
|
INTC,1982-10-01,0.34375
|
||
|
|
INTC,1982-10-04,0.34375
|
||
|
|
INTC,1982-10-05,0.3515630066394806
|
||
|
|
INTC,1982-10-06,0.3671880066394806
|
||
|
|
INTC,1982-10-07,0.37760400772094727
|
||
|
|
INTC,1982-10-08,0.37630200386047363
|
||
|
|
INTC,1982-10-11,0.38020798563957214
|
||
|
|
INTC,1982-10-12,0.3828130066394806
|
||
|
|
INTC,1982-10-13,0.39322900772094727
|
||
|
|
INTC,1982-10-14,0.3828130066394806
|
||
|
|
INTC,1982-10-15,0.3828130066394806
|
||
|
|
INTC,1982-10-18,0.39192700386047363
|
||
|
|
INTC,1982-10-19,0.390625
|
||
|
|
INTC,1982-10-20,0.39583298563957214
|
||
|
|
INTC,1982-10-21,0.40625
|
||
|
|
INTC,1982-10-22,0.4296880066394806
|
||
|
|
INTC,1982-10-25,0.40625
|
||
|
|
INTC,1982-10-26,0.40625
|
||
|
|
INTC,1982-10-27,0.41145798563957214
|
||
|
|
INTC,1982-10-28,0.40104201436042786
|
||
|
|
INTC,1982-10-29,0.3867189884185791
|
||
|
|
INTC,1982-11-01,0.38802099227905273
|
||
|
|
INTC,1982-11-02,0.390625
|
||
|
|
INTC,1982-11-03,0.41927099227905273
|
||
|
|
INTC,1982-11-04,0.40625
|
||
|
|
INTC,1982-11-05,0.4140630066394806
|
||
|
|
INTC,1982-11-08,0.3984380066394806
|
||
|
|
INTC,1982-11-09,0.41666701436042786
|
||
|
|
INTC,1982-11-10,0.41666701436042786
|
||
|
|
INTC,1982-11-11,0.41927099227905273
|
||
|
|
INTC,1982-11-12,0.41927099227905273
|
||
|
|
INTC,1982-11-15,0.40104201436042786
|
||
|
|
INTC,1982-11-16,0.3984380066394806
|
||
|
|
INTC,1982-11-17,0.38541701436042786
|
||
|
|
INTC,1982-11-18,0.38020798563957214
|
||
|
|
INTC,1982-11-19,0.3671880066394806
|
||
|
|
INTC,1982-11-22,0.34895798563957214
|
||
|
|
INTC,1982-11-23,0.34895798563957214
|
||
|
|
INTC,1982-11-24,0.35677099227905273
|
||
|
|
INTC,1982-11-26,0.37239599227905273
|
||
|
|
INTC,1982-11-29,0.37239599227905273
|
||
|
|
INTC,1982-11-30,0.3984380066394806
|
||
|
|
INTC,1982-12-01,0.3984380066394806
|
||
|
|
INTC,1982-12-02,0.3984380066394806
|
||
|
|
INTC,1982-12-03,0.40625
|
||
|
|
INTC,1982-12-06,0.41666701436042786
|
||
|
|
INTC,1982-12-07,0.4140630066394806
|
||
|
|
INTC,1982-12-08,0.40625
|
||
|
|
INTC,1982-12-09,0.375
|
||
|
|
INTC,1982-12-10,0.36197900772094727
|
||
|
|
INTC,1982-12-13,0.3684900104999542
|
||
|
|
INTC,1982-12-14,0.3671880066394806
|
||
|
|
INTC,1982-12-15,0.36197900772094727
|
||
|
|
INTC,1982-12-16,0.37239599227905273
|
||
|
|
INTC,1982-12-17,0.38802099227905273
|
||
|
|
INTC,1982-12-20,0.38802099227905273
|
||
|
|
INTC,1982-12-21,0.38020798563957214
|
||
|
|
INTC,1982-12-22,0.41145798563957214
|
||
|
|
INTC,1982-12-23,0.4140630066394806
|
||
|
|
INTC,1982-12-27,0.40885400772094727
|
||
|
|
INTC,1982-12-28,0.3984380066394806
|
||
|
|
INTC,1982-12-29,0.3984380066394806
|
||
|
|
INTC,1982-12-30,0.40104201436042786
|
||
|
|
INTC,1982-12-31,0.40364599227905273
|
||
|
|
INTC,1983-01-03,0.38802099227905273
|
||
|
|
INTC,1983-01-04,0.3984380066394806
|
||
|
|
INTC,1983-01-05,0.39583298563957214
|
||
|
|
INTC,1983-01-06,0.41927099227905273
|
||
|
|
INTC,1983-01-07,0.41927099227905273
|
||
|
|
INTC,1983-01-10,0.41666701436042786
|
||
|
|
INTC,1983-01-11,0.421875
|
||
|
|
INTC,1983-01-12,0.4453130066394806
|
||
|
|
INTC,1983-01-13,0.45572900772094727
|
||
|
|
INTC,1983-01-14,0.47916701436042786
|
||
|
|
INTC,1983-01-17,0.48177099227905273
|
||
|
|
INTC,1983-01-18,0.47916701436042786
|
||
|
|
INTC,1983-01-19,0.4778650104999542
|
||
|
|
INTC,1983-01-20,0.46614599227905273
|
||
|
|
INTC,1983-01-21,0.4375
|
||
|
|
INTC,1983-01-24,0.42447900772094727
|
||
|
|
INTC,1983-01-25,0.43489599227905273
|
||
|
|
INTC,1983-01-26,0.4296880066394806
|
||
|
|
INTC,1983-01-27,0.44270798563957214
|
||
|
|
INTC,1983-01-28,0.4453130066394806
|
||
|
|
INTC,1983-01-31,0.44791701436042786
|
||
|
|
INTC,1983-02-01,0.453125
|
||
|
|
INTC,1983-02-02,0.453125
|
||
|
|
INTC,1983-02-03,0.45833298563957214
|
||
|
|
INTC,1983-02-04,0.47916701436042786
|
||
|
|
INTC,1983-02-07,0.46614599227905273
|
||
|
|
INTC,1983-02-08,0.46354201436042786
|
||
|
|
INTC,1983-02-09,0.4609380066394806
|
||
|
|
INTC,1983-02-10,0.47135400772094727
|
||
|
|
INTC,1983-02-11,0.4609380066394806
|
||
|
|
INTC,1983-02-14,0.46875
|
||
|
|
INTC,1983-02-15,0.47135400772094727
|
||
|
|
INTC,1983-02-16,0.46354201436042786
|
||
|
|
INTC,1983-02-17,0.4609380066394806
|
||
|
|
INTC,1983-02-18,0.47135400772094727
|
||
|
|
INTC,1983-02-22,0.46614599227905273
|
||
|
|
INTC,1983-02-23,0.47135400772094727
|
||
|
|
INTC,1983-02-24,0.47916701436042786
|
||
|
|
INTC,1983-02-25,0.48958298563957214
|
||
|
|
INTC,1983-02-28,0.484375
|
||
|
|
INTC,1983-03-01,0.4765630066394806
|
||
|
|
INTC,1983-03-02,0.46875
|
||
|
|
INTC,1983-03-03,0.46614599227905273
|
||
|
|
INTC,1983-03-04,0.45052099227905273
|
||
|
|
INTC,1983-03-07,0.45052099227905273
|
||
|
|
INTC,1983-03-08,0.43229201436042786
|
||
|
|
INTC,1983-03-09,0.45052099227905273
|
||
|
|
INTC,1983-03-10,0.44791701436042786
|
||
|
|
INTC,1983-03-11,0.45572900772094727
|
||
|
|
INTC,1983-03-14,0.46614599227905273
|
||
|
|
INTC,1983-03-15,0.47916701436042786
|
||
|
|
INTC,1983-03-16,0.4921880066394806
|
||
|
|
INTC,1983-03-17,0.48697900772094727
|
||
|
|
INTC,1983-03-18,0.48697900772094727
|
||
|
|
INTC,1983-03-21,0.4752599895000458
|
||
|
|
INTC,1983-03-22,0.48697900772094727
|
||
|
|
INTC,1983-03-23,0.49479201436042786
|
||
|
|
INTC,1983-03-24,0.4934900104999542
|
||
|
|
INTC,1983-03-25,0.4934900104999542
|
||
|
|
INTC,1983-03-28,0.48697900772094727
|
||
|
|
INTC,1983-03-29,0.48958298563957214
|
||
|
|
INTC,1983-03-30,0.49739599227905273
|
||
|
|
INTC,1983-03-31,0.5026040077209473
|
||
|
|
INTC,1983-04-04,0.48697900772094727
|
||
|
|
INTC,1983-04-05,0.47395798563957214
|
||
|
|
INTC,1983-04-06,0.45572900772094727
|
||
|
|
INTC,1983-04-07,0.45833298563957214
|
||
|
|
INTC,1983-04-08,0.45572900772094727
|
||
|
|
INTC,1983-04-11,0.47916701436042786
|
||
|
|
INTC,1983-04-12,0.4921880066394806
|
||
|
|
INTC,1983-04-13,0.49739599227905273
|
||
|
|
INTC,1983-04-14,0.5052080154418945
|
||
|
|
INTC,1983-04-15,0.5052080154418945
|
||
|
|
INTC,1983-04-18,0.49739599227905273
|
||
|
|
INTC,1983-04-19,0.48697900772094727
|
||
|
|
INTC,1983-04-20,0.48958298563957214
|
||
|
|
INTC,1983-04-21,0.48958298563957214
|
||
|
|
INTC,1983-04-22,0.4765630066394806
|
||
|
|
INTC,1983-04-25,0.47395798563957214
|
||
|
|
INTC,1983-04-26,0.49739599227905273
|
||
|
|
INTC,1983-04-27,0.49739599227905273
|
||
|
|
INTC,1983-04-28,0.5052080154418945
|
||
|
|
INTC,1983-04-29,0.515625
|
||
|
|
INTC,1983-05-02,0.5052080154418945
|
||
|
|
INTC,1983-05-03,0.5078129768371582
|
||
|
|
INTC,1983-05-04,0.5260419845581055
|
||
|
|
INTC,1983-05-05,0.546875
|
||
|
|
INTC,1983-05-06,0.5807290077209473
|
||
|
|
INTC,1983-05-09,0.5898439884185791
|
||
|
|
INTC,1983-05-10,0.5963540077209473
|
||
|
|
INTC,1983-05-11,0.5755209922790527
|
||
|
|
INTC,1983-05-12,0.5651040077209473
|
||
|
|
INTC,1983-05-13,0.5703129768371582
|
||
|
|
INTC,1983-05-16,0.5598959922790527
|
||
|
|
INTC,1983-05-17,0.5598959922790527
|
||
|
|
INTC,1983-05-18,0.5651040077209473
|
||
|
|
INTC,1983-05-19,0.5703129768371582
|
||
|
|
INTC,1983-05-20,0.5989580154418945
|
||
|
|
INTC,1983-05-23,0.6041669845581055
|
||
|
|
INTC,1983-05-24,0.6171879768371582
|
||
|
|
INTC,1983-05-25,0.6197919845581055
|
||
|
|
INTC,1983-05-26,0.6145830154418945
|
||
|
|
INTC,1983-05-27,0.609375
|
||
|
|
INTC,1983-05-31,0.5963540077209473
|
||
|
|
INTC,1983-06-01,0.5833330154418945
|
||
|
|
INTC,1983-06-02,0.5859379768371582
|
||
|
|
INTC,1983-06-03,0.5911459922790527
|
||
|
|
INTC,1983-06-06,0.6015629768371582
|
||
|
|
INTC,1983-06-07,0.6041669845581055
|
||
|
|
INTC,1983-06-08,0.5989580154418945
|
||
|
|
INTC,1983-06-09,0.59375
|
||
|
|
INTC,1983-06-10,0.5885419845581055
|
||
|
|
INTC,1983-06-13,0.6145830154418945
|
||
|
|
INTC,1983-06-14,0.625
|
||
|
|
INTC,1983-06-15,0.6276040077209473
|
||
|
|
INTC,1983-06-16,0.6692709922790527
|
||
|
|
INTC,1983-06-17,0.6666669845581055
|
||
|
|
INTC,1983-06-20,0.6588540077209473
|
||
|
|
INTC,1983-06-21,0.6953129768371582
|
||
|
|
INTC,1983-06-22,0.7942709922790527
|
||
|
|
INTC,1983-06-23,0.7760419845581055
|
||
|
|
INTC,1983-06-24,0.7760419845581055
|
||
|
|
INTC,1983-06-27,0.7578129768371582
|
||
|
|
INTC,1983-06-28,0.7213540077209473
|
||
|
|
INTC,1983-06-29,0.7552080154418945
|
||
|
|
INTC,1983-06-30,0.7760419845581055
|
||
|
|
INTC,1983-07-01,0.7916669845581055
|
||
|
|
INTC,1983-07-05,0.7604169845581055
|
||
|
|
INTC,1983-07-06,0.78125
|
||
|
|
INTC,1983-07-07,0.7864580154418945
|
||
|
|
INTC,1983-07-08,0.7864580154418945
|
||
|
|
INTC,1983-07-11,0.8229169845581055
|
||
|
|
INTC,1983-07-12,0.8177080154418945
|
||
|
|
INTC,1983-07-13,0.796875
|
||
|
|
INTC,1983-07-14,0.765625
|
||
|
|
INTC,1983-07-15,0.7604169845581055
|
||
|
|
INTC,1983-07-18,0.75
|
||
|
|
INTC,1983-07-19,0.7708330154418945
|
||
|
|
INTC,1983-07-20,0.8177080154418945
|
||
|
|
INTC,1983-07-21,0.875
|
||
|
|
INTC,1983-07-22,0.8854169845581055
|
||
|
|
INTC,1983-07-25,0.9322919845581055
|
||
|
|
INTC,1983-07-26,0.9427080154418945
|
||
|
|
INTC,1983-07-27,0.8802080154418945
|
||
|
|
INTC,1983-07-28,0.8333330154418945
|
||
|
|
INTC,1983-07-29,0.8385419845581055
|
||
|
|
INTC,1983-08-01,0.8333330154418945
|
||
|
|
INTC,1983-08-02,0.8177080154418945
|
||
|
|
INTC,1983-08-03,0.8489580154418945
|
||
|
|
INTC,1983-08-04,0.8125
|
||
|
|
INTC,1983-08-05,0.8125
|
||
|
|
INTC,1983-08-08,0.7552080154418945
|
||
|
|
INTC,1983-08-09,0.8020830154418945
|
||
|
|
INTC,1983-08-10,0.8020830154418945
|
||
|
|
INTC,1983-08-11,0.8020830154418945
|
||
|
|
INTC,1983-08-12,0.8072919845581055
|
||
|
|
INTC,1983-08-15,0.8177080154418945
|
||
|
|
INTC,1983-08-16,0.8125
|
||
|
|
INTC,1983-08-17,0.8072919845581055
|
||
|
|
INTC,1983-08-18,0.796875
|
||
|
|
INTC,1983-08-19,0.7916669845581055
|
||
|
|
INTC,1983-08-22,0.7864580154418945
|
||
|
|
INTC,1983-08-23,0.7760419845581055
|
||
|
|
INTC,1983-08-24,0.7708330154418945
|
||
|
|
INTC,1983-08-25,0.7708330154418945
|
||
|
|
INTC,1983-08-26,0.7916669845581055
|
||
|
|
INTC,1983-08-29,0.796875
|
||
|
|
INTC,1983-08-30,0.8098959922790527
|
||
|
|
INTC,1983-08-31,0.8541669845581055
|
||
|
|
INTC,1983-09-01,0.9010419845581055
|
||
|
|
INTC,1983-09-02,0.9270830154418945
|
||
|
|
INTC,1983-09-06,0.9322919845581055
|
||
|
|
INTC,1983-09-07,0.8958330154418945
|
||
|
|
INTC,1983-09-08,0.9270830154418945
|
||
|
|
INTC,1983-09-09,0.921875
|
||
|
|
INTC,1983-09-12,0.8802080154418945
|
||
|
|
INTC,1983-09-13,0.875
|
||
|
|
INTC,1983-09-14,0.859375
|
||
|
|
INTC,1983-09-15,0.859375
|
||
|
|
INTC,1983-09-16,0.8645830154418945
|
||
|
|
INTC,1983-09-19,0.8854169845581055
|
||
|
|
INTC,1983-09-20,0.9114580154418945
|
||
|
|
INTC,1983-09-21,0.9114580154418945
|
||
|
|
INTC,1983-09-22,0.8958330154418945
|
||
|
|
INTC,1983-09-23,0.890625
|
||
|
|
INTC,1983-09-26,0.9010419845581055
|
||
|
|
INTC,1983-09-27,0.9010419845581055
|
||
|
|
INTC,1983-09-28,0.90625
|
||
|
|
INTC,1983-09-29,0.9010419845581055
|
||
|
|
INTC,1983-09-30,0.859375
|
||
|
|
INTC,1983-10-03,0.8489580154418945
|
||
|
|
INTC,1983-10-04,0.84375
|
||
|
|
INTC,1983-10-05,0.8385419845581055
|
||
|
|
INTC,1983-10-06,0.8697919845581055
|
||
|
|
INTC,1983-10-07,0.8802080154418945
|
||
|
|
INTC,1983-10-10,0.90625
|
||
|
|
INTC,1983-10-11,0.8958330154418945
|
||
|
|
INTC,1983-10-12,0.8697919845581055
|
||
|
|
INTC,1983-10-13,0.8645830154418945
|
||
|
|
INTC,1983-10-14,0.8489580154418945
|
||
|
|
INTC,1983-10-17,0.84375
|
||
|
|
INTC,1983-10-18,0.796875
|
||
|
|
INTC,1983-10-19,0.7864580154418945
|
||
|
|
INTC,1983-10-20,0.8125
|
||
|
|
INTC,1983-10-21,0.8020830154418945
|
||
|
|
INTC,1983-10-24,0.796875
|
||
|
|
INTC,1983-10-25,0.8229169845581055
|
||
|
|
INTC,1983-10-26,0.8020830154418945
|
||
|
|
INTC,1983-10-27,0.8125
|
||
|
|
INTC,1983-10-28,0.7916669845581055
|
||
|
|
INTC,1983-10-31,0.7864580154418945
|
||
|
|
INTC,1983-11-01,0.7708330154418945
|
||
|
|
INTC,1983-11-02,0.7760419845581055
|
||
|
|
INTC,1983-11-03,0.765625
|
||
|
|
INTC,1983-11-04,0.765625
|
||
|
|
INTC,1983-11-07,0.7395830154418945
|
||
|
|
INTC,1983-11-08,0.7395830154418945
|
||
|
|
INTC,1983-11-09,0.78125
|
||
|
|
INTC,1983-11-10,0.8229169845581055
|
||
|
|
INTC,1983-11-11,0.859375
|
||
|
|
INTC,1983-11-14,0.8645830154418945
|
||
|
|
INTC,1983-11-15,0.8385419845581055
|
||
|
|
INTC,1983-11-16,0.8697919845581055
|
||
|
|
INTC,1983-11-17,0.8854169845581055
|
||
|
|
INTC,1983-11-18,0.8697919845581055
|
||
|
|
INTC,1983-11-21,0.8697919845581055
|
||
|
|
INTC,1983-11-22,0.890625
|
||
|
|
INTC,1983-11-23,0.875
|
||
|
|
INTC,1983-11-25,0.890625
|
||
|
|
INTC,1983-11-28,0.8958330154418945
|
||
|
|
INTC,1983-11-29,0.8854169845581055
|
||
|
|
INTC,1983-11-30,0.8697919845581055
|
||
|
|
INTC,1983-12-01,0.875
|
||
|
|
INTC,1983-12-02,0.859375
|
||
|
|
INTC,1983-12-05,0.8541669845581055
|
||
|
|
INTC,1983-12-06,0.8385419845581055
|
||
|
|
INTC,1983-12-07,0.8619790077209473
|
||
|
|
INTC,1983-12-08,0.8645830154418945
|
||
|
|
INTC,1983-12-09,0.8697919845581055
|
||
|
|
INTC,1983-12-12,0.8958330154418945
|
||
|
|
INTC,1983-12-13,0.8802080154418945
|
||
|
|
INTC,1983-12-14,0.8385419845581055
|
||
|
|
INTC,1983-12-15,0.828125
|
||
|
|
INTC,1983-12-16,0.8489580154418945
|
||
|
|
INTC,1983-12-19,0.875
|
||
|
|
INTC,1983-12-20,0.859375
|
||
|
|
INTC,1983-12-21,0.875
|
||
|
|
INTC,1983-12-22,0.859375
|
||
|
|
INTC,1983-12-23,0.8489580154418945
|
||
|
|
INTC,1983-12-27,0.8645830154418945
|
||
|
|
INTC,1983-12-28,0.8645830154418945
|
||
|
|
INTC,1983-12-29,0.859375
|
||
|
|
INTC,1983-12-30,0.875
|
||
|
|
INTC,1984-01-03,0.8489580154418945
|
||
|
|
INTC,1984-01-04,0.8567709922790527
|
||
|
|
INTC,1984-01-05,0.8958330154418945
|
||
|
|
INTC,1984-01-06,0.890625
|
||
|
|
INTC,1984-01-09,0.890625
|
||
|
|
INTC,1984-01-10,0.8802080154418945
|
||
|
|
INTC,1984-01-11,0.8645830154418945
|
||
|
|
INTC,1984-01-12,0.859375
|
||
|
|
INTC,1984-01-13,0.8854169845581055
|
||
|
|
INTC,1984-01-16,0.8463540077209473
|
||
|
|
INTC,1984-01-17,0.859375
|
||
|
|
INTC,1984-01-18,0.8177080154418945
|
||
|
|
INTC,1984-01-19,0.828125
|
||
|
|
INTC,1984-01-20,0.7864580154418945
|
||
|
|
INTC,1984-01-23,0.7864580154418945
|
||
|
|
INTC,1984-01-24,0.7916669845581055
|
||
|
|
INTC,1984-01-25,0.7708330154418945
|
||
|
|
INTC,1984-01-26,0.7604169845581055
|
||
|
|
INTC,1984-01-27,0.734375
|
||
|
|
INTC,1984-01-30,0.7447919845581055
|
||
|
|
INTC,1984-01-31,0.765625
|
||
|
|
INTC,1984-02-01,0.7395830154418945
|
||
|
|
INTC,1984-02-02,0.7552080154418945
|
||
|
|
INTC,1984-02-03,0.71875
|
||
|
|
INTC,1984-02-06,0.6927080154418945
|
||
|
|
INTC,1984-02-07,0.7135419845581055
|
||
|
|
INTC,1984-02-08,0.65625
|
||
|
|
INTC,1984-02-09,0.6744790077209473
|
||
|
|
INTC,1984-02-10,0.6979169845581055
|
||
|
|
INTC,1984-02-13,0.6927080154418945
|
||
|
|
INTC,1984-02-14,0.6822919845581055
|
||
|
|
INTC,1984-02-15,0.6770830154418945
|
||
|
|
INTC,1984-02-16,0.671875
|
||
|
|
INTC,1984-02-17,0.671875
|
||
|
|
INTC,1984-02-21,0.6796879768371582
|
||
|
|
INTC,1984-02-22,0.6927080154418945
|
||
|
|
INTC,1984-02-23,0.6979169845581055
|
||
|
|
INTC,1984-02-24,0.7604169845581055
|
||
|
|
INTC,1984-02-27,0.796875
|
||
|
|
INTC,1984-02-28,0.75
|
||
|
|
INTC,1984-02-29,0.7760419845581055
|
||
|
|
INTC,1984-03-01,0.7708330154418945
|
||
|
|
INTC,1984-03-02,0.7760419845581055
|
||
|
|
INTC,1984-03-05,0.7552080154418945
|
||
|
|
INTC,1984-03-06,0.734375
|
||
|
|
INTC,1984-03-07,0.7135419845581055
|
||
|
|
INTC,1984-03-08,0.7317709922790527
|
||
|
|
INTC,1984-03-09,0.734375
|
||
|
|
INTC,1984-03-12,0.75
|
||
|
|
INTC,1984-03-13,0.7604169845581055
|
||
|
|
INTC,1984-03-14,0.7447919845581055
|
||
|
|
INTC,1984-03-15,0.7395830154418945
|
||
|
|
INTC,1984-03-16,0.7760419845581055
|
||
|
|
INTC,1984-03-19,0.7630209922790527
|
||
|
|
INTC,1984-03-20,0.7630209922790527
|
||
|
|
INTC,1984-03-21,0.765625
|
||
|
|
INTC,1984-03-22,0.7447919845581055
|
||
|
|
INTC,1984-03-23,0.7552080154418945
|
||
|
|
INTC,1984-03-26,0.75
|
||
|
|
INTC,1984-03-27,0.7447919845581055
|
||
|
|
INTC,1984-03-28,0.7604169845581055
|
||
|
|
INTC,1984-03-29,0.765625
|
||
|
|
INTC,1984-03-30,0.75
|
||
|
|
INTC,1984-04-02,0.71875
|
||
|
|
INTC,1984-04-03,0.6875
|
||
|
|
INTC,1984-04-04,0.6770830154418945
|
||
|
|
INTC,1984-04-05,0.65625
|
||
|
|
INTC,1984-04-06,0.6614580154418945
|
||
|
|
INTC,1984-04-09,0.671875
|
||
|
|
INTC,1984-04-10,0.6927080154418945
|
||
|
|
INTC,1984-04-11,0.6875
|
||
|
|
INTC,1984-04-12,0.6979169845581055
|
||
|
|
INTC,1984-04-13,0.6927080154418945
|
||
|
|
INTC,1984-04-16,0.6770830154418945
|
||
|
|
INTC,1984-04-17,0.6979169845581055
|
||
|
|
INTC,1984-04-18,0.6875
|
||
|
|
INTC,1984-04-19,0.6927080154418945
|
||
|
|
INTC,1984-04-23,0.6927080154418945
|
||
|
|
INTC,1984-04-24,0.6875
|
||
|
|
INTC,1984-04-25,0.6822919845581055
|
||
|
|
INTC,1984-04-26,0.6875
|
||
|
|
INTC,1984-04-27,0.7083330154418945
|
||
|
|
INTC,1984-04-30,0.7291669845581055
|
||
|
|
INTC,1984-05-01,0.7708330154418945
|
||
|
|
INTC,1984-05-02,0.7864580154418945
|
||
|
|
INTC,1984-05-03,0.7604169845581055
|
||
|
|
INTC,1984-05-04,0.71875
|
||
|
|
INTC,1984-05-07,0.6979169845581055
|
||
|
|
INTC,1984-05-08,0.6979169845581055
|
||
|
|
INTC,1984-05-09,0.7135419845581055
|
||
|
|
INTC,1984-05-10,0.7552080154418945
|
||
|
|
INTC,1984-05-11,0.734375
|
||
|
|
INTC,1984-05-14,0.7135419845581055
|
||
|
|
INTC,1984-05-15,0.7083330154418945
|
||
|
|
INTC,1984-05-16,0.703125
|
||
|
|
INTC,1984-05-17,0.6822919845581055
|
||
|
|
INTC,1984-05-18,0.65625
|
||
|
|
INTC,1984-05-21,0.65625
|
||
|
|
INTC,1984-05-22,0.6510419845581055
|
||
|
|
INTC,1984-05-23,0.65625
|
||
|
|
INTC,1984-05-24,0.6458330154418945
|
||
|
|
INTC,1984-05-25,0.6458330154418945
|
||
|
|
INTC,1984-05-29,0.625
|
||
|
|
INTC,1984-05-30,0.640625
|
||
|
|
INTC,1984-05-31,0.6432290077209473
|
||
|
|
INTC,1984-06-01,0.6640629768371582
|
||
|
|
INTC,1984-06-04,0.703125
|
||
|
|
INTC,1984-06-05,0.7083330154418945
|
||
|
|
INTC,1984-06-06,0.7083330154418945
|
||
|
|
INTC,1984-06-07,0.7083330154418945
|
||
|
|
INTC,1984-06-08,0.7083330154418945
|
||
|
|
INTC,1984-06-11,0.6666669845581055
|
||
|
|
INTC,1984-06-12,0.6588540077209473
|
||
|
|
INTC,1984-06-13,0.65625
|
||
|
|
INTC,1984-06-14,0.59375
|
||
|
|
INTC,1984-06-15,0.609375
|
||
|
|
INTC,1984-06-18,0.625
|
||
|
|
INTC,1984-06-19,0.6145830154418945
|
||
|
|
INTC,1984-06-20,0.65625
|
||
|
|
INTC,1984-06-21,0.6666669845581055
|
||
|
|
INTC,1984-06-22,0.65625
|
||
|
|
INTC,1984-06-25,0.640625
|
||
|
|
INTC,1984-06-26,0.609375
|
||
|
|
INTC,1984-06-27,0.609375
|
||
|
|
INTC,1984-06-28,0.6302080154418945
|
||
|
|
INTC,1984-06-29,0.6302080154418945
|
||
|
|
INTC,1984-07-02,0.6041669845581055
|
||
|
|
INTC,1984-07-03,0.609375
|
||
|
|
INTC,1984-07-05,0.59375
|
||
|
|
INTC,1984-07-06,0.578125
|
||
|
|
INTC,1984-07-09,0.5989580154418945
|
||
|
|
INTC,1984-07-10,0.6302080154418945
|
||
|
|
INTC,1984-07-11,0.609375
|
||
|
|
INTC,1984-07-12,0.5885419845581055
|
||
|
|
INTC,1984-07-13,0.5989580154418945
|
||
|
|
INTC,1984-07-16,0.5989580154418945
|
||
|
|
INTC,1984-07-17,0.6015629768371582
|
||
|
|
INTC,1984-07-18,0.6041669845581055
|
||
|
|
INTC,1984-07-19,0.5677080154418945
|
||
|
|
INTC,1984-07-20,0.5520830154418945
|
||
|
|
INTC,1984-07-23,0.5572919845581055
|
||
|
|
INTC,1984-07-24,0.546875
|
||
|
|
INTC,1984-07-25,0.5625
|
||
|
|
INTC,1984-07-26,0.59375
|
||
|
|
INTC,1984-07-27,0.6197919845581055
|
||
|
|
INTC,1984-07-30,0.625
|
||
|
|
INTC,1984-07-31,0.6354169845581055
|
||
|
|
INTC,1984-08-01,0.65625
|
||
|
|
INTC,1984-08-02,0.6875
|
||
|
|
INTC,1984-08-03,0.734375
|
||
|
|
INTC,1984-08-06,0.71875
|
||
|
|
INTC,1984-08-07,0.7161459922790527
|
||
|
|
INTC,1984-08-08,0.6979169845581055
|
||
|
|
INTC,1984-08-09,0.71875
|
||
|
|
INTC,1984-08-10,0.7395830154418945
|
||
|
|
INTC,1984-08-13,0.734375
|
||
|
|
INTC,1984-08-14,0.71875
|
||
|
|
INTC,1984-08-15,0.7135419845581055
|
||
|
|
INTC,1984-08-16,0.7135419845581055
|
||
|
|
INTC,1984-08-17,0.71875
|
||
|
|
INTC,1984-08-20,0.71875
|
||
|
|
INTC,1984-08-21,0.75
|
||
|
|
INTC,1984-08-22,0.734375
|
||
|
|
INTC,1984-08-23,0.7552080154418945
|
||
|
|
INTC,1984-08-24,0.7760419845581055
|
||
|
|
INTC,1984-08-27,0.765625
|
||
|
|
INTC,1984-08-28,0.7760419845581055
|
||
|
|
INTC,1984-08-29,0.765625
|
||
|
|
INTC,1984-08-30,0.7604169845581055
|
||
|
|
INTC,1984-08-31,0.75
|
||
|
|
INTC,1984-09-04,0.7239580154418945
|
||
|
|
INTC,1984-09-05,0.71875
|
||
|
|
INTC,1984-09-06,0.7395830154418945
|
||
|
|
INTC,1984-09-07,0.7291669845581055
|
||
|
|
INTC,1984-09-10,0.71875
|
||
|
|
INTC,1984-09-11,0.7239580154418945
|
||
|
|
INTC,1984-09-12,0.703125
|
||
|
|
INTC,1984-09-13,0.7239580154418945
|
||
|
|
INTC,1984-09-14,0.7447919845581055
|
||
|
|
INTC,1984-09-17,0.7291669845581055
|
||
|
|
INTC,1984-09-18,0.703125
|
||
|
|
INTC,1984-09-19,0.6510419845581055
|
||
|
|
INTC,1984-09-20,0.6770830154418945
|
||
|
|
INTC,1984-09-21,0.65625
|
||
|
|
INTC,1984-09-24,0.640625
|
||
|
|
INTC,1984-09-25,0.6458330154418945
|
||
|
|
INTC,1984-09-26,0.640625
|
||
|
|
INTC,1984-09-27,0.6354169845581055
|
||
|
|
INTC,1984-09-28,0.6458330154418945
|
||
|
|
INTC,1984-10-01,0.6145830154418945
|
||
|
|
INTC,1984-10-02,0.6015629768371582
|
||
|
|
INTC,1984-10-03,0.6041669845581055
|
||
|
|
INTC,1984-10-04,0.6145830154418945
|
||
|
|
INTC,1984-10-05,0.59375
|
||
|
|
INTC,1984-10-08,0.5833330154418945
|
||
|
|
INTC,1984-10-09,0.578125
|
||
|
|
INTC,1984-10-10,0.5885419845581055
|
||
|
|
INTC,1984-10-11,0.59375
|
||
|
|
INTC,1984-10-12,0.6197919845581055
|
||
|
|
INTC,1984-10-15,0.6458330154418945
|
||
|
|
INTC,1984-10-16,0.6145830154418945
|
||
|
|
INTC,1984-10-17,0.6145830154418945
|
||
|
|
INTC,1984-10-18,0.65625
|
||
|
|
INTC,1984-10-19,0.65625
|
||
|
|
INTC,1984-10-22,0.640625
|
||
|
|
INTC,1984-10-23,0.640625
|
||
|
|
INTC,1984-10-24,0.625
|
||
|
|
INTC,1984-10-25,0.5729169845581055
|
||
|
|
INTC,1984-10-26,0.5677080154418945
|
||
|
|
INTC,1984-10-29,0.578125
|
||
|
|
INTC,1984-10-30,0.5833330154418945
|
||
|
|
INTC,1984-10-31,0.578125
|
||
|
|
INTC,1984-11-01,0.5833330154418945
|
||
|
|
INTC,1984-11-02,0.5572919845581055
|
||
|
|
INTC,1984-11-05,0.5729169845581055
|
||
|
|
INTC,1984-11-06,0.6145830154418945
|
||
|
|
INTC,1984-11-07,0.6041669845581055
|
||
|
|
INTC,1984-11-08,0.5885419845581055
|
||
|
|
INTC,1984-11-09,0.5885419845581055
|
||
|
|
INTC,1984-11-12,0.6041669845581055
|
||
|
|
INTC,1984-11-13,0.59375
|
||
|
|
INTC,1984-11-14,0.6041669845581055
|
||
|
|
INTC,1984-11-15,0.5885419845581055
|
||
|
|
INTC,1984-11-16,0.59375
|
||
|
|
INTC,1984-11-19,0.578125
|
||
|
|
INTC,1984-11-20,0.578125
|
||
|
|
INTC,1984-11-21,0.5833330154418945
|
||
|
|
INTC,1984-11-23,0.59375
|
||
|
|
INTC,1984-11-26,0.5885419845581055
|
||
|
|
INTC,1984-11-27,0.5885419845581055
|
||
|
|
INTC,1984-11-28,0.5885419845581055
|
||
|
|
INTC,1984-11-29,0.59375
|
||
|
|
INTC,1984-11-30,0.59375
|
||
|
|
INTC,1984-12-03,0.5885419845581055
|
||
|
|
INTC,1984-12-04,0.5885419845581055
|
||
|
|
INTC,1984-12-05,0.5885419845581055
|
||
|
|
INTC,1984-12-06,0.59375
|
||
|
|
INTC,1984-12-07,0.59375
|
||
|
|
INTC,1984-12-10,0.59375
|
||
|
|
INTC,1984-12-11,0.578125
|
||
|
|
INTC,1984-12-12,0.5729169845581055
|
||
|
|
INTC,1984-12-13,0.53125
|
||
|
|
INTC,1984-12-14,0.5260419845581055
|
||
|
|
INTC,1984-12-17,0.5260419845581055
|
||
|
|
INTC,1984-12-18,0.5729169845581055
|
||
|
|
INTC,1984-12-19,0.59375
|
||
|
|
INTC,1984-12-20,0.578125
|
||
|
|
INTC,1984-12-21,0.578125
|
||
|
|
INTC,1984-12-24,0.5989580154418945
|
||
|
|
INTC,1984-12-26,0.59375
|
||
|
|
INTC,1984-12-27,0.5911459922790527
|
||
|
|
INTC,1984-12-28,0.5885419845581055
|
||
|
|
INTC,1984-12-31,0.5833330154418945
|
||
|
|
INTC,1985-01-02,0.5729169845581055
|
||
|
|
INTC,1985-01-03,0.5833330154418945
|
||
|
|
INTC,1985-01-04,0.59375
|
||
|
|
INTC,1985-01-07,0.609375
|
||
|
|
INTC,1985-01-08,0.5885419845581055
|
||
|
|
INTC,1985-01-09,0.5989580154418945
|
||
|
|
INTC,1985-01-10,0.625
|
||
|
|
INTC,1985-01-11,0.6354169845581055
|
||
|
|
INTC,1985-01-14,0.6458330154418945
|
||
|
|
INTC,1985-01-15,0.6510419845581055
|
||
|
|
INTC,1985-01-16,0.6458330154418945
|
||
|
|
INTC,1985-01-17,0.6354169845581055
|
||
|
|
INTC,1985-01-18,0.6458330154418945
|
||
|
|
INTC,1985-01-21,0.6614580154418945
|
||
|
|
INTC,1985-01-22,0.6666669845581055
|
||
|
|
INTC,1985-01-23,0.65625
|
||
|
|
INTC,1985-01-24,0.6614580154418945
|
||
|
|
INTC,1985-01-25,0.6614580154418945
|
||
|
|
INTC,1985-01-28,0.640625
|
||
|
|
INTC,1985-01-29,0.6510419845581055
|
||
|
|
INTC,1985-01-30,0.6510419845581055
|
||
|
|
INTC,1985-01-31,0.640625
|
||
|
|
INTC,1985-02-01,0.625
|
||
|
|
INTC,1985-02-04,0.6614580154418945
|
||
|
|
INTC,1985-02-05,0.6614580154418945
|
||
|
|
INTC,1985-02-06,0.640625
|
||
|
|
INTC,1985-02-07,0.625
|
||
|
|
INTC,1985-02-08,0.6354169845581055
|
||
|
|
INTC,1985-02-11,0.6458330154418945
|
||
|
|
INTC,1985-02-12,0.6458330154418945
|
||
|
|
INTC,1985-02-13,0.6458330154418945
|
||
|
|
INTC,1985-02-14,0.6302080154418945
|
||
|
|
INTC,1985-02-15,0.59375
|
||
|
|
INTC,1985-02-19,0.5833330154418945
|
||
|
|
INTC,1985-02-20,0.5989580154418945
|
||
|
|
INTC,1985-02-21,0.6041669845581055
|
||
|
|
INTC,1985-02-22,0.6041669845581055
|
||
|
|
INTC,1985-02-25,0.59375
|
||
|
|
INTC,1985-02-26,0.59375
|
||
|
|
INTC,1985-02-27,0.5729169845581055
|
||
|
|
INTC,1985-02-28,0.5833330154418945
|
||
|
|
INTC,1985-03-01,0.5833330154418945
|
||
|
|
INTC,1985-03-04,0.5677080154418945
|
||
|
|
INTC,1985-03-05,0.546875
|
||
|
|
INTC,1985-03-06,0.5416669845581055
|
||
|
|
INTC,1985-03-07,0.5364580154418945
|
||
|
|
INTC,1985-03-08,0.53125
|
||
|
|
INTC,1985-03-11,0.53125
|
||
|
|
INTC,1985-03-12,0.546875
|
||
|
|
INTC,1985-03-13,0.5208330154418945
|
||
|
|
INTC,1985-03-14,0.5104169845581055
|
||
|
|
INTC,1985-03-15,0.515625
|
||
|
|
INTC,1985-03-18,0.5364580154418945
|
||
|
|
INTC,1985-03-19,0.578125
|
||
|
|
INTC,1985-03-20,0.5729169845581055
|
||
|
|
INTC,1985-03-21,0.5625
|
||
|
|
INTC,1985-03-22,0.5625
|
||
|
|
INTC,1985-03-25,0.5338540077209473
|
||
|
|
INTC,1985-03-26,0.5364580154418945
|
||
|
|
INTC,1985-03-27,0.5520830154418945
|
||
|
|
INTC,1985-03-28,0.5651040077209473
|
||
|
|
INTC,1985-03-29,0.578125
|
||
|
|
INTC,1985-04-01,0.5989580154418945
|
||
|
|
INTC,1985-04-02,0.5885419845581055
|
||
|
|
INTC,1985-04-03,0.5729169845581055
|
||
|
|
INTC,1985-04-04,0.5677080154418945
|
||
|
|
INTC,1985-04-08,0.5520830154418945
|
||
|
|
INTC,1985-04-09,0.5572919845581055
|
||
|
|
INTC,1985-04-10,0.5729169845581055
|
||
|
|
INTC,1985-04-11,0.5677080154418945
|
||
|
|
INTC,1985-04-12,0.5885419845581055
|
||
|
|
INTC,1985-04-15,0.59375
|
||
|
|
INTC,1985-04-16,0.6041669845581055
|
||
|
|
INTC,1985-04-17,0.609375
|
||
|
|
INTC,1985-04-18,0.59375
|
||
|
|
INTC,1985-04-19,0.5885419845581055
|
||
|
|
INTC,1985-04-22,0.5729169845581055
|
||
|
|
INTC,1985-04-23,0.5677080154418945
|
||
|
|
INTC,1985-04-24,0.5703129768371582
|
||
|
|
INTC,1985-04-25,0.5833330154418945
|
||
|
|
INTC,1985-04-26,0.578125
|
||
|
|
INTC,1985-04-29,0.5520830154418945
|
||
|
|
INTC,1985-04-30,0.5729169845581055
|
||
|
|
INTC,1985-05-01,0.5572919845581055
|
||
|
|
INTC,1985-05-02,0.5572919845581055
|
||
|
|
INTC,1985-05-03,0.5520830154418945
|
||
|
|
INTC,1985-05-06,0.53125
|
||
|
|
INTC,1985-05-07,0.5416669845581055
|
||
|
|
INTC,1985-05-08,0.546875
|
||
|
|
INTC,1985-05-09,0.5364580154418945
|
||
|
|
INTC,1985-05-10,0.5885419845581055
|
||
|
|
INTC,1985-05-13,0.578125
|
||
|
|
INTC,1985-05-14,0.5625
|
||
|
|
INTC,1985-05-15,0.5677080154418945
|
||
|
|
INTC,1985-05-16,0.578125
|
||
|
|
INTC,1985-05-17,0.5729169845581055
|
||
|
|
INTC,1985-05-20,0.5833330154418945
|
||
|
|
INTC,1985-05-21,0.5807290077209473
|
||
|
|
INTC,1985-05-22,0.578125
|
||
|
|
INTC,1985-05-23,0.5677080154418945
|
||
|
|
INTC,1985-05-24,0.5677080154418945
|
||
|
|
INTC,1985-05-28,0.5625
|
||
|
|
INTC,1985-05-29,0.5625
|
||
|
|
INTC,1985-05-30,0.5260419845581055
|
||
|
|
INTC,1985-05-31,0.5494790077209473
|
||
|
|
INTC,1985-06-03,0.5520830154418945
|
||
|
|
INTC,1985-06-04,0.5520830154418945
|
||
|
|
INTC,1985-06-05,0.53125
|
||
|
|
INTC,1985-06-06,0.5416669845581055
|
||
|
|
INTC,1985-06-07,0.5364580154418945
|
||
|
|
INTC,1985-06-10,0.5520830154418945
|
||
|
|
INTC,1985-06-11,0.5390629768371582
|
||
|
|
INTC,1985-06-12,0.5208330154418945
|
||
|
|
INTC,1985-06-13,0.5104169845581055
|
||
|
|
INTC,1985-06-14,0.5104169845581055
|
||
|
|
INTC,1985-06-17,0.48958298563957214
|
||
|
|
INTC,1985-06-18,0.484375
|
||
|
|
INTC,1985-06-19,0.48958298563957214
|
||
|
|
INTC,1985-06-20,0.47916701436042786
|
||
|
|
INTC,1985-06-21,0.5
|
||
|
|
INTC,1985-06-24,0.5104169845581055
|
||
|
|
INTC,1985-06-25,0.5104169845581055
|
||
|
|
INTC,1985-06-26,0.5416669845581055
|
||
|
|
INTC,1985-06-27,0.546875
|
||
|
|
INTC,1985-06-28,0.5416669845581055
|
||
|
|
INTC,1985-07-01,0.546875
|
||
|
|
INTC,1985-07-02,0.5572919845581055
|
||
|
|
INTC,1985-07-03,0.5546879768371582
|
||
|
|
INTC,1985-07-05,0.5625
|
||
|
|
INTC,1985-07-08,0.5520830154418945
|
||
|
|
INTC,1985-07-09,0.546875
|
||
|
|
INTC,1985-07-10,0.5572919845581055
|
||
|
|
INTC,1985-07-11,0.546875
|
||
|
|
INTC,1985-07-12,0.5520830154418945
|
||
|
|
INTC,1985-07-15,0.5651040077209473
|
||
|
|
INTC,1985-07-16,0.5703129768371582
|
||
|
|
INTC,1985-07-17,0.59375
|
||
|
|
INTC,1985-07-18,0.5885419845581055
|
||
|
|
INTC,1985-07-19,0.59375
|
||
|
|
INTC,1985-07-22,0.5989580154418945
|
||
|
|
INTC,1985-07-23,0.6041669845581055
|
||
|
|
INTC,1985-07-24,0.609375
|
||
|
|
INTC,1985-07-25,0.6197919845581055
|
||
|
|
INTC,1985-07-26,0.5989580154418945
|
||
|
|
INTC,1985-07-29,0.5677080154418945
|
||
|
|
INTC,1985-07-30,0.5703129768371582
|
||
|
|
INTC,1985-07-31,0.5885419845581055
|
||
|
|
INTC,1985-08-01,0.6145830154418945
|
||
|
|
INTC,1985-08-02,0.6145830154418945
|
||
|
|
INTC,1985-08-05,0.609375
|
||
|
|
INTC,1985-08-06,0.59375
|
||
|
|
INTC,1985-08-07,0.5885419845581055
|
||
|
|
INTC,1985-08-08,0.6041669845581055
|
||
|
|
INTC,1985-08-09,0.5989580154418945
|
||
|
|
INTC,1985-08-12,0.5885419845581055
|
||
|
|
INTC,1985-08-13,0.5833330154418945
|
||
|
|
INTC,1985-08-14,0.5729169845581055
|
||
|
|
INTC,1985-08-15,0.5572919845581055
|
||
|
|
INTC,1985-08-16,0.546875
|
||
|
|
INTC,1985-08-19,0.53125
|
||
|
|
INTC,1985-08-20,0.5546879768371582
|
||
|
|
INTC,1985-08-21,0.546875
|
||
|
|
INTC,1985-08-22,0.546875
|
||
|
|
INTC,1985-08-23,0.5416669845581055
|
||
|
|
INTC,1985-08-26,0.5416669845581055
|
||
|
|
INTC,1985-08-27,0.5364580154418945
|
||
|
|
INTC,1985-08-28,0.5390629768371582
|
||
|
|
INTC,1985-08-29,0.5416669845581055
|
||
|
|
INTC,1985-08-30,0.5416669845581055
|
||
|
|
INTC,1985-09-03,0.5364580154418945
|
||
|
|
INTC,1985-09-04,0.5260419845581055
|
||
|
|
INTC,1985-09-05,0.515625
|
||
|
|
INTC,1985-09-06,0.53125
|
||
|
|
INTC,1985-09-09,0.546875
|
||
|
|
INTC,1985-09-10,0.5364580154418945
|
||
|
|
INTC,1985-09-11,0.53125
|
||
|
|
INTC,1985-09-12,0.5364580154418945
|
||
|
|
INTC,1985-09-13,0.53125
|
||
|
|
INTC,1985-09-16,0.5260419845581055
|
||
|
|
INTC,1985-09-17,0.5130209922790527
|
||
|
|
INTC,1985-09-18,0.53125
|
||
|
|
INTC,1985-09-19,0.546875
|
||
|
|
INTC,1985-09-20,0.546875
|
||
|
|
INTC,1985-09-23,0.5572919845581055
|
||
|
|
INTC,1985-09-24,0.546875
|
||
|
|
INTC,1985-09-25,0.5260419845581055
|
||
|
|
INTC,1985-09-26,0.5364580154418945
|
||
|
|
INTC,1985-09-30,0.5364580154418945
|
||
|
|
INTC,1985-10-01,0.5416669845581055
|
||
|
|
INTC,1985-10-02,0.515625
|
||
|
|
INTC,1985-10-03,0.5130209922790527
|
||
|
|
INTC,1985-10-04,0.5
|
||
|
|
INTC,1985-10-07,0.47916701436042786
|
||
|
|
INTC,1985-10-08,0.46875
|
||
|
|
INTC,1985-10-09,0.47916701436042786
|
||
|
|
INTC,1985-10-10,0.453125
|
||
|
|
INTC,1985-10-11,0.47916701436042786
|
||
|
|
INTC,1985-10-14,0.5052080154418945
|
||
|
|
INTC,1985-10-15,0.4921880066394806
|
||
|
|
INTC,1985-10-16,0.5052080154418945
|
||
|
|
INTC,1985-10-17,0.48958298563957214
|
||
|
|
INTC,1985-10-18,0.47395798563957214
|
||
|
|
INTC,1985-10-21,0.47395798563957214
|
||
|
|
INTC,1985-10-22,0.48958298563957214
|
||
|
|
INTC,1985-10-23,0.5052080154418945
|
||
|
|
INTC,1985-10-24,0.5260419845581055
|
||
|
|
INTC,1985-10-25,0.515625
|
||
|
|
INTC,1985-10-28,0.5208330154418945
|
||
|
|
INTC,1985-10-29,0.5364580154418945
|
||
|
|
INTC,1985-10-30,0.5364580154418945
|
||
|
|
INTC,1985-10-31,0.53125
|
||
|
|
INTC,1985-11-01,0.5364580154418945
|
||
|
|
INTC,1985-11-04,0.5208330154418945
|
||
|
|
INTC,1985-11-05,0.515625
|
||
|
|
INTC,1985-11-06,0.5416669845581055
|
||
|
|
INTC,1985-11-07,0.5520830154418945
|
||
|
|
INTC,1985-11-08,0.546875
|
||
|
|
INTC,1985-11-11,0.5625
|
||
|
|
INTC,1985-11-12,0.5572919845581055
|
||
|
|
INTC,1985-11-13,0.5572919845581055
|
||
|
|
INTC,1985-11-14,0.5625
|
||
|
|
INTC,1985-11-15,0.578125
|
||
|
|
INTC,1985-11-18,0.5833330154418945
|
||
|
|
INTC,1985-11-19,0.6145830154418945
|
||
|
|
INTC,1985-11-20,0.5885419845581055
|
||
|
|
INTC,1985-11-21,0.5989580154418945
|
||
|
|
INTC,1985-11-22,0.59375
|
||
|
|
INTC,1985-11-25,0.578125
|
||
|
|
INTC,1985-11-26,0.5833330154418945
|
||
|
|
INTC,1985-11-27,0.6041669845581055
|
||
|
|
INTC,1985-11-29,0.59375
|
||
|
|
INTC,1985-12-02,0.5833330154418945
|
||
|
|
INTC,1985-12-03,0.5885419845581055
|
||
|
|
INTC,1985-12-04,0.6145830154418945
|
||
|
|
INTC,1985-12-05,0.6197919845581055
|
||
|
|
INTC,1985-12-06,0.6119790077209473
|
||
|
|
INTC,1985-12-09,0.6197919845581055
|
||
|
|
INTC,1985-12-10,0.6197919845581055
|
||
|
|
INTC,1985-12-11,0.625
|
||
|
|
INTC,1985-12-12,0.6197919845581055
|
||
|
|
INTC,1985-12-13,0.6380209922790527
|
||
|
|
INTC,1985-12-16,0.640625
|
||
|
|
INTC,1985-12-17,0.6197919845581055
|
||
|
|
INTC,1985-12-18,0.5989580154418945
|
||
|
|
INTC,1985-12-19,0.6041669845581055
|
||
|
|
INTC,1985-12-20,0.59375
|
||
|
|
INTC,1985-12-23,0.5833330154418945
|
||
|
|
INTC,1985-12-24,0.5833330154418945
|
||
|
|
INTC,1985-12-26,0.5885419845581055
|
||
|
|
INTC,1985-12-27,0.609375
|
||
|
|
INTC,1985-12-30,0.6145830154418945
|
||
|
|
INTC,1985-12-31,0.609375
|
||
|
|
INTC,1986-01-02,0.5989580154418945
|
||
|
|
INTC,1986-01-03,0.5885419845581055
|
||
|
|
INTC,1986-01-06,0.5572919845581055
|
||
|
|
INTC,1986-01-07,0.5677080154418945
|
||
|
|
INTC,1986-01-08,0.5572919845581055
|
||
|
|
INTC,1986-01-09,0.5572919845581055
|
||
|
|
INTC,1986-01-10,0.5729169845581055
|
||
|
|
INTC,1986-01-13,0.5729169845581055
|
||
|
|
INTC,1986-01-14,0.5833330154418945
|
||
|
|
INTC,1986-01-15,0.5911459922790527
|
||
|
|
INTC,1986-01-16,0.6197919845581055
|
||
|
|
INTC,1986-01-17,0.6354169845581055
|
||
|
|
INTC,1986-01-20,0.6302080154418945
|
||
|
|
INTC,1986-01-21,0.6197919845581055
|
||
|
|
INTC,1986-01-22,0.6145830154418945
|
||
|
|
INTC,1986-01-23,0.6145830154418945
|
||
|
|
INTC,1986-01-24,0.609375
|
||
|
|
INTC,1986-01-27,0.578125
|
||
|
|
INTC,1986-01-28,0.5885419845581055
|
||
|
|
INTC,1986-01-29,0.5989580154418945
|
||
|
|
INTC,1986-01-30,0.5833330154418945
|
||
|
|
INTC,1986-01-31,0.5885419845581055
|
||
|
|
INTC,1986-02-03,0.5989580154418945
|
||
|
|
INTC,1986-02-04,0.6302080154418945
|
||
|
|
INTC,1986-02-05,0.6666669845581055
|
||
|
|
INTC,1986-02-06,0.6302080154418945
|
||
|
|
INTC,1986-02-07,0.6354169845581055
|
||
|
|
INTC,1986-02-10,0.6145830154418945
|
||
|
|
INTC,1986-02-11,0.609375
|
||
|
|
INTC,1986-02-12,0.5989580154418945
|
||
|
|
INTC,1986-02-13,0.5833330154418945
|
||
|
|
INTC,1986-02-14,0.5989580154418945
|
||
|
|
INTC,1986-02-18,0.5989580154418945
|
||
|
|
INTC,1986-02-19,0.5885419845581055
|
||
|
|
INTC,1986-02-20,0.59375
|
||
|
|
INTC,1986-02-21,0.609375
|
||
|
|
INTC,1986-02-24,0.609375
|
||
|
|
INTC,1986-02-25,0.5989580154418945
|
||
|
|
INTC,1986-02-26,0.5885419845581055
|
||
|
|
INTC,1986-02-27,0.5885419845581055
|
||
|
|
INTC,1986-02-28,0.578125
|
||
|
|
INTC,1986-03-03,0.546875
|
||
|
|
INTC,1986-03-04,0.5520830154418945
|
||
|
|
INTC,1986-03-05,0.5677080154418945
|
||
|
|
INTC,1986-03-06,0.5625
|
||
|
|
INTC,1986-03-07,0.53125
|
||
|
|
INTC,1986-03-10,0.5572919845581055
|
||
|
|
INTC,1986-03-11,0.5885419845581055
|
||
|
|
INTC,1986-03-12,0.59375
|
||
|
|
INTC,1986-03-13,0.5885419845581055
|
||
|
|
INTC,1986-03-14,0.5677080154418945
|
||
|
|
INTC,1986-03-17,0.5677080154418945
|
||
|
|
INTC,1986-03-18,0.5729169845581055
|
||
|
|
INTC,1986-03-19,0.5625
|
||
|
|
INTC,1986-03-20,0.5729169845581055
|
||
|
|
INTC,1986-03-21,0.5677080154418945
|
||
|
|
INTC,1986-03-24,0.578125
|
||
|
|
INTC,1986-03-25,0.5729169845581055
|
||
|
|
INTC,1986-03-26,0.5572919845581055
|
||
|
|
INTC,1986-03-27,0.546875
|
||
|
|
INTC,1986-03-31,0.5416669845581055
|
||
|
|
INTC,1986-04-01,0.5260419845581055
|
||
|
|
INTC,1986-04-02,0.5260419845581055
|
||
|
|
INTC,1986-04-03,0.5260419845581055
|
||
|
|
INTC,1986-04-04,0.5260419845581055
|
||
|
|
INTC,1986-04-07,0.5208330154418945
|
||
|
|
INTC,1986-04-08,0.546875
|
||
|
|
INTC,1986-04-09,0.5416669845581055
|
||
|
|
INTC,1986-04-10,0.5833330154418945
|
||
|
|
INTC,1986-04-11,0.59375
|
||
|
|
INTC,1986-04-14,0.5885419845581055
|
||
|
|
INTC,1986-04-15,0.5833330154418945
|
||
|
|
INTC,1986-04-16,0.6041669845581055
|
||
|
|
INTC,1986-04-17,0.6041669845581055
|
||
|
|
INTC,1986-04-18,0.59375
|
||
|
|
INTC,1986-04-21,0.59375
|
||
|
|
INTC,1986-04-22,0.6041669845581055
|
||
|
|
INTC,1986-04-23,0.5989580154418945
|
||
|
|
INTC,1986-04-24,0.6197919845581055
|
||
|
|
INTC,1986-04-25,0.6458330154418945
|
||
|
|
INTC,1986-04-28,0.640625
|
||
|
|
INTC,1986-04-29,0.6197919845581055
|
||
|
|
INTC,1986-04-30,0.59375
|
||
|
|
INTC,1986-05-01,0.5989580154418945
|
||
|
|
INTC,1986-05-02,0.5833330154418945
|
||
|
|
INTC,1986-05-05,0.5833330154418945
|
||
|
|
INTC,1986-05-06,0.6041669845581055
|
||
|
|
INTC,1986-05-07,0.59375
|
||
|
|
INTC,1986-05-08,0.5963540077209473
|
||
|
|
INTC,1986-05-09,0.609375
|
||
|
|
INTC,1986-05-12,0.609375
|
||
|
|
INTC,1986-05-13,0.6015629768371582
|
||
|
|
INTC,1986-05-14,0.5859379768371582
|
||
|
|
INTC,1986-05-15,0.5625
|
||
|
|
INTC,1986-05-16,0.546875
|
||
|
|
INTC,1986-05-19,0.5520830154418945
|
||
|
|
INTC,1986-05-20,0.5572919845581055
|
||
|
|
INTC,1986-05-21,0.5520830154418945
|
||
|
|
INTC,1986-05-22,0.5494790077209473
|
||
|
|
INTC,1986-05-23,0.5338540077209473
|
||
|
|
INTC,1986-05-27,0.5416669845581055
|
||
|
|
INTC,1986-05-28,0.5416669845581055
|
||
|
|
INTC,1986-05-29,0.5625
|
||
|
|
INTC,1986-05-30,0.5677080154418945
|
||
|
|
INTC,1986-06-02,0.546875
|
||
|
|
INTC,1986-06-03,0.5520830154418945
|
||
|
|
INTC,1986-06-04,0.546875
|
||
|
|
INTC,1986-06-05,0.5520830154418945
|
||
|
|
INTC,1986-06-06,0.5364580154418945
|
||
|
|
INTC,1986-06-09,0.5208330154418945
|
||
|
|
INTC,1986-06-10,0.5208330154418945
|
||
|
|
INTC,1986-06-11,0.515625
|
||
|
|
INTC,1986-06-12,0.5078129768371582
|
||
|
|
INTC,1986-06-13,0.5130209922790527
|
||
|
|
INTC,1986-06-16,0.49479201436042786
|
||
|
|
INTC,1986-06-17,0.46875
|
||
|
|
INTC,1986-06-18,0.47395798563957214
|
||
|
|
INTC,1986-06-19,0.49479201436042786
|
||
|
|
INTC,1986-06-20,0.5
|
||
|
|
INTC,1986-06-23,0.48958298563957214
|
||
|
|
INTC,1986-06-24,0.5
|
||
|
|
INTC,1986-06-25,0.5
|
||
|
|
INTC,1986-06-26,0.47916701436042786
|
||
|
|
INTC,1986-06-27,0.47916701436042786
|
||
|
|
INTC,1986-06-30,0.47916701436042786
|
||
|
|
INTC,1986-07-01,0.47395798563957214
|
||
|
|
INTC,1986-07-02,0.46875
|
||
|
|
INTC,1986-07-03,0.46354201436042786
|
||
|
|
INTC,1986-07-07,0.44791701436042786
|
||
|
|
INTC,1986-07-08,0.453125
|
||
|
|
INTC,1986-07-09,0.44791701436042786
|
||
|
|
INTC,1986-07-10,0.4375
|
||
|
|
INTC,1986-07-11,0.40104201436042786
|
||
|
|
INTC,1986-07-14,0.40104201436042786
|
||
|
|
INTC,1986-07-15,0.39583298563957214
|
||
|
|
INTC,1986-07-16,0.3828130066394806
|
||
|
|
INTC,1986-07-17,0.390625
|
||
|
|
INTC,1986-07-18,0.36458298563957214
|
||
|
|
INTC,1986-07-21,0.36458298563957214
|
||
|
|
INTC,1986-07-22,0.38020798563957214
|
||
|
|
INTC,1986-07-23,0.375
|
||
|
|
INTC,1986-07-24,0.38541701436042786
|
||
|
|
INTC,1986-07-25,0.41145798563957214
|
||
|
|
INTC,1986-07-28,0.39583298563957214
|
||
|
|
INTC,1986-07-29,0.390625
|
||
|
|
INTC,1986-07-30,0.40104201436042786
|
||
|
|
INTC,1986-07-31,0.38020798563957214
|
||
|
|
INTC,1986-08-01,0.38020798563957214
|
||
|
|
INTC,1986-08-04,0.375
|
||
|
|
INTC,1986-08-05,0.34635400772094727
|
||
|
|
INTC,1986-08-06,0.35416701436042786
|
||
|
|
INTC,1986-08-07,0.36458298563957214
|
||
|
|
INTC,1986-08-08,0.39583298563957214
|
||
|
|
INTC,1986-08-11,0.40625
|
||
|
|
INTC,1986-08-12,0.42708298563957214
|
||
|
|
INTC,1986-08-13,0.41666701436042786
|
||
|
|
INTC,1986-08-14,0.41145798563957214
|
||
|
|
INTC,1986-08-15,0.41145798563957214
|
||
|
|
INTC,1986-08-18,0.41145798563957214
|
||
|
|
INTC,1986-08-19,0.421875
|
||
|
|
INTC,1986-08-20,0.44270798563957214
|
||
|
|
INTC,1986-08-21,0.44791701436042786
|
||
|
|
INTC,1986-08-22,0.46875
|
||
|
|
INTC,1986-08-25,0.453125
|
||
|
|
INTC,1986-08-26,0.46875
|
||
|
|
INTC,1986-08-27,0.46875
|
||
|
|
INTC,1986-08-28,0.46354201436042786
|
||
|
|
INTC,1986-08-29,0.47916701436042786
|
||
|
|
INTC,1986-09-02,0.453125
|
||
|
|
INTC,1986-09-03,0.45833298563957214
|
||
|
|
INTC,1986-09-04,0.47395798563957214
|
||
|
|
INTC,1986-09-05,0.46875
|
||
|
|
INTC,1986-09-08,0.46354201436042786
|
||
|
|
INTC,1986-09-09,0.453125
|
||
|
|
INTC,1986-09-10,0.453125
|
||
|
|
INTC,1986-09-11,0.42708298563957214
|
||
|
|
INTC,1986-09-12,0.41666701436042786
|
||
|
|
INTC,1986-09-15,0.40104201436042786
|
||
|
|
INTC,1986-09-16,0.41666701436042786
|
||
|
|
INTC,1986-09-17,0.42708298563957214
|
||
|
|
INTC,1986-09-18,0.44270798563957214
|
||
|
|
INTC,1986-09-19,0.42708298563957214
|
||
|
|
INTC,1986-09-22,0.4375
|
||
|
|
INTC,1986-09-23,0.4296880066394806
|
||
|
|
INTC,1986-09-24,0.41666701436042786
|
||
|
|
INTC,1986-09-25,0.40104201436042786
|
||
|
|
INTC,1986-09-26,0.40625
|
||
|
|
INTC,1986-09-29,0.40104201436042786
|
||
|
|
INTC,1986-09-30,0.40625
|
||
|
|
INTC,1986-10-01,0.40885400772094727
|
||
|
|
INTC,1986-10-02,0.390625
|
||
|
|
INTC,1986-10-03,0.41145798563957214
|
||
|
|
INTC,1986-10-06,0.41145798563957214
|
||
|
|
INTC,1986-10-07,0.39322900772094727
|
||
|
|
INTC,1986-10-08,0.38541701436042786
|
||
|
|
INTC,1986-10-09,0.390625
|
||
|
|
INTC,1986-10-10,0.40625
|
||
|
|
INTC,1986-10-13,0.41145798563957214
|
||
|
|
INTC,1986-10-14,0.41145798563957214
|
||
|
|
INTC,1986-10-15,0.40104201436042786
|
||
|
|
INTC,1986-10-16,0.40104201436042786
|
||
|
|
INTC,1986-10-17,0.40104201436042786
|
||
|
|
INTC,1986-10-20,0.390625
|
||
|
|
INTC,1986-10-21,0.39583298563957214
|
||
|
|
INTC,1986-10-22,0.40104201436042786
|
||
|
|
INTC,1986-10-23,0.421875
|
||
|
|
INTC,1986-10-24,0.43229201436042786
|
||
|
|
INTC,1986-10-27,0.4375
|
||
|
|
INTC,1986-10-28,0.41666701436042786
|
||
|
|
INTC,1986-10-29,0.421875
|
||
|
|
INTC,1986-10-30,0.42708298563957214
|
||
|
|
INTC,1986-10-31,0.421875
|
||
|
|
INTC,1986-11-03,0.421875
|
||
|
|
INTC,1986-11-04,0.44791701436042786
|
||
|
|
INTC,1986-11-05,0.44270798563957214
|
||
|
|
INTC,1986-11-06,0.44791701436042786
|
||
|
|
INTC,1986-11-07,0.44270798563957214
|
||
|
|
INTC,1986-11-10,0.43489599227905273
|
||
|
|
INTC,1986-11-11,0.43229201436042786
|
||
|
|
INTC,1986-11-12,0.421875
|
||
|
|
INTC,1986-11-13,0.41666701436042786
|
||
|
|
INTC,1986-11-14,0.421875
|
||
|
|
INTC,1986-11-17,0.42708298563957214
|
||
|
|
INTC,1986-11-18,0.41666701436042786
|
||
|
|
INTC,1986-11-19,0.41666701436042786
|
||
|
|
INTC,1986-11-20,0.42708298563957214
|
||
|
|
INTC,1986-11-21,0.4375
|
||
|
|
INTC,1986-11-24,0.44791701436042786
|
||
|
|
INTC,1986-11-25,0.46354201436042786
|
||
|
|
INTC,1986-11-26,0.46875
|
||
|
|
INTC,1986-11-28,0.47916701436042786
|
||
|
|
INTC,1986-12-01,0.48958298563957214
|
||
|
|
INTC,1986-12-02,0.484375
|
||
|
|
INTC,1986-12-03,0.47916701436042786
|
||
|
|
INTC,1986-12-04,0.47135400772094727
|
||
|
|
INTC,1986-12-05,0.45833298563957214
|
||
|
|
INTC,1986-12-08,0.46354201436042786
|
||
|
|
INTC,1986-12-09,0.45833298563957214
|
||
|
|
INTC,1986-12-10,0.46354201436042786
|
||
|
|
INTC,1986-12-11,0.46875
|
||
|
|
INTC,1986-12-12,0.46875
|
||
|
|
INTC,1986-12-15,0.46875
|
||
|
|
INTC,1986-12-16,0.47395798563957214
|
||
|
|
INTC,1986-12-17,0.47395798563957214
|
||
|
|
INTC,1986-12-18,0.47395798563957214
|
||
|
|
INTC,1986-12-19,0.47395798563957214
|
||
|
|
INTC,1986-12-22,0.47395798563957214
|
||
|
|
INTC,1986-12-23,0.453125
|
||
|
|
INTC,1986-12-24,0.44791701436042786
|
||
|
|
INTC,1986-12-26,0.45833298563957214
|
||
|
|
INTC,1986-12-29,0.44791701436042786
|
||
|
|
INTC,1986-12-30,0.44270798563957214
|
||
|
|
INTC,1986-12-31,0.4375
|
||
|
|
INTC,1987-01-02,0.44270798563957214
|
||
|
|
INTC,1987-01-05,0.44791701436042786
|
||
|
|
INTC,1987-01-06,0.45833298563957214
|
||
|
|
INTC,1987-01-07,0.484375
|
||
|
|
INTC,1987-01-08,0.5052080154418945
|
||
|
|
INTC,1987-01-09,0.515625
|
||
|
|
INTC,1987-01-12,0.53125
|
||
|
|
INTC,1987-01-13,0.5364580154418945
|
||
|
|
INTC,1987-01-14,0.5807290077209473
|
||
|
|
INTC,1987-01-15,0.6015629768371582
|
||
|
|
INTC,1987-01-16,0.5729169845581055
|
||
|
|
INTC,1987-01-19,0.6041669845581055
|
||
|
|
INTC,1987-01-20,0.5833330154418945
|
||
|
|
INTC,1987-01-21,0.5729169845581055
|
||
|
|
INTC,1987-01-22,0.609375
|
||
|
|
INTC,1987-01-23,0.6119790077209473
|
||
|
|
INTC,1987-01-26,0.5963540077209473
|
||
|
|
INTC,1987-01-27,0.609375
|
||
|
|
INTC,1987-01-28,0.6197919845581055
|
||
|
|
INTC,1987-01-29,0.5989580154418945
|
||
|
|
INTC,1987-01-30,0.6510419845581055
|
||
|
|
INTC,1987-02-02,0.7239580154418945
|
||
|
|
INTC,1987-02-03,0.7291669845581055
|
||
|
|
INTC,1987-02-04,0.7213540077209473
|
||
|
|
INTC,1987-02-05,0.7239580154418945
|
||
|
|
INTC,1987-02-06,0.7291669845581055
|
||
|
|
INTC,1987-02-09,0.7291669845581055
|
||
|
|
INTC,1987-02-10,0.734375
|
||
|
|
INTC,1987-02-11,0.7942709922790527
|
||
|
|
INTC,1987-02-12,0.7552080154418945
|
||
|
|
INTC,1987-02-13,0.7552080154418945
|
||
|
|
INTC,1987-02-17,0.7760419845581055
|
||
|
|
INTC,1987-02-18,0.7708330154418945
|
||
|
|
INTC,1987-02-19,0.7760419845581055
|
||
|
|
INTC,1987-02-20,0.734375
|
||
|
|
INTC,1987-02-23,0.7265629768371582
|
||
|
|
INTC,1987-02-24,0.75
|
||
|
|
INTC,1987-02-25,0.7864580154418945
|
||
|
|
INTC,1987-02-26,0.7916669845581055
|
||
|
|
INTC,1987-02-27,0.7916669845581055
|
||
|
|
INTC,1987-03-02,0.7708330154418945
|
||
|
|
INTC,1987-03-03,0.7447919845581055
|
||
|
|
INTC,1987-03-04,0.7604169845581055
|
||
|
|
INTC,1987-03-05,0.7604169845581055
|
||
|
|
INTC,1987-03-06,0.75
|
||
|
|
INTC,1987-03-09,0.7395830154418945
|
||
|
|
INTC,1987-03-10,0.75
|
||
|
|
INTC,1987-03-11,0.7447919845581055
|
||
|
|
INTC,1987-03-12,0.7395830154418945
|
||
|
|
INTC,1987-03-13,0.7239580154418945
|
||
|
|
INTC,1987-03-16,0.7421879768371582
|
||
|
|
INTC,1987-03-17,0.7916669845581055
|
||
|
|
INTC,1987-03-18,0.796875
|
||
|
|
INTC,1987-03-19,0.8333330154418945
|
||
|
|
INTC,1987-03-20,0.8229169845581055
|
||
|
|
INTC,1987-03-23,0.8151040077209473
|
||
|
|
INTC,1987-03-24,0.7994790077209473
|
||
|
|
INTC,1987-03-25,0.796875
|
||
|
|
INTC,1987-03-26,0.8229169845581055
|
||
|
|
INTC,1987-03-27,0.8489580154418945
|
||
|
|
INTC,1987-03-30,0.8020830154418945
|
||
|
|
INTC,1987-03-31,0.8177080154418945
|
||
|
|
INTC,1987-04-01,0.8541669845581055
|
||
|
|
INTC,1987-04-02,0.84375
|
||
|
|
INTC,1987-04-03,0.9010419845581055
|
||
|
|
INTC,1987-04-06,0.8854169845581055
|
||
|
|
INTC,1987-04-07,0.875
|
||
|
|
INTC,1987-04-08,0.9114580154418945
|
||
|
|
INTC,1987-04-09,0.9166669845581055
|
||
|
|
INTC,1987-04-10,0.9348959922790527
|
||
|
|
INTC,1987-04-13,0.8697919845581055
|
||
|
|
INTC,1987-04-14,0.8489580154418945
|
||
|
|
INTC,1987-04-15,0.8645830154418945
|
||
|
|
INTC,1987-04-16,0.8958330154418945
|
||
|
|
INTC,1987-04-20,0.8723959922790527
|
||
|
|
INTC,1987-04-21,0.9166669845581055
|
||
|
|
INTC,1987-04-22,0.90625
|
||
|
|
INTC,1987-04-23,0.9322919845581055
|
||
|
|
INTC,1987-04-24,0.921875
|
||
|
|
INTC,1987-04-27,0.9479169845581055
|
||
|
|
INTC,1987-04-28,0.96875
|
||
|
|
INTC,1987-04-29,0.96875
|
||
|
|
INTC,1987-04-30,0.9791669845581055
|
||
|
|
INTC,1987-05-01,0.9635419845581055
|
||
|
|
INTC,1987-05-04,0.9635419845581055
|
||
|
|
INTC,1987-05-05,0.984375
|
||
|
|
INTC,1987-05-06,0.9635419845581055
|
||
|
|
INTC,1987-05-07,0.9479169845581055
|
||
|
|
INTC,1987-05-08,0.9427080154418945
|
||
|
|
INTC,1987-05-11,0.9322919845581055
|
||
|
|
INTC,1987-05-12,0.9140629768371582
|
||
|
|
INTC,1987-05-13,0.9322919845581055
|
||
|
|
INTC,1987-05-14,0.9322919845581055
|
||
|
|
INTC,1987-05-15,0.921875
|
||
|
|
INTC,1987-05-18,0.9114580154418945
|
||
|
|
INTC,1987-05-19,0.8541669845581055
|
||
|
|
INTC,1987-05-20,0.8697919845581055
|
||
|
|
INTC,1987-05-21,0.8697919845581055
|
||
|
|
INTC,1987-05-22,0.8307290077209473
|
||
|
|
INTC,1987-05-26,0.8854169845581055
|
||
|
|
INTC,1987-05-27,0.8854169845581055
|
||
|
|
INTC,1987-05-28,0.8984379768371582
|
||
|
|
INTC,1987-05-29,0.9140629768371582
|
||
|
|
INTC,1987-06-01,0.8802080154418945
|
||
|
|
INTC,1987-06-02,0.828125
|
||
|
|
INTC,1987-06-03,0.84375
|
||
|
|
INTC,1987-06-04,0.84375
|
||
|
|
INTC,1987-06-05,0.8385419845581055
|
||
|
|
INTC,1987-06-08,0.8645830154418945
|
||
|
|
INTC,1987-06-09,0.9010419845581055
|
||
|
|
INTC,1987-06-10,0.8802080154418945
|
||
|
|
INTC,1987-06-11,0.8958330154418945
|
||
|
|
INTC,1987-06-12,0.8802080154418945
|
||
|
|
INTC,1987-06-15,0.859375
|
||
|
|
INTC,1987-06-16,0.8489580154418945
|
||
|
|
INTC,1987-06-17,0.8854169845581055
|
||
|
|
INTC,1987-06-18,0.8776040077209473
|
||
|
|
INTC,1987-06-19,0.859375
|
||
|
|
INTC,1987-06-22,0.8854169845581055
|
||
|
|
INTC,1987-06-23,0.90625
|
||
|
|
INTC,1987-06-24,0.890625
|
||
|
|
INTC,1987-06-25,0.8697919845581055
|
||
|
|
INTC,1987-06-26,0.9270830154418945
|
||
|
|
INTC,1987-06-29,0.9270830154418945
|
||
|
|
INTC,1987-06-30,0.9166669845581055
|
||
|
|
INTC,1987-07-01,0.9479169845581055
|
||
|
|
INTC,1987-07-02,0.9635419845581055
|
||
|
|
INTC,1987-07-06,0.9322919845581055
|
||
|
|
INTC,1987-07-07,0.921875
|
||
|
|
INTC,1987-07-08,0.9088540077209473
|
||
|
|
INTC,1987-07-09,0.9427080154418945
|
||
|
|
INTC,1987-07-10,0.953125
|
||
|
|
INTC,1987-07-13,0.9739580154418945
|
||
|
|
INTC,1987-07-14,1.0208330154418945
|
||
|
|
INTC,1987-07-15,1.0052080154418945
|
||
|
|
INTC,1987-07-16,1.0260419845581055
|
||
|
|
INTC,1987-07-17,1.0208330154418945
|
||
|
|
INTC,1987-07-20,0.9921879768371582
|
||
|
|
INTC,1987-07-21,0.9791669845581055
|
||
|
|
INTC,1987-07-22,0.96875
|
||
|
|
INTC,1987-07-23,0.953125
|
||
|
|
INTC,1987-07-24,0.9609379768371582
|
||
|
|
INTC,1987-07-27,0.9583330154418945
|
||
|
|
INTC,1987-07-28,0.9791669845581055
|
||
|
|
INTC,1987-07-29,0.984375
|
||
|
|
INTC,1987-07-30,1.0052080154418945
|
||
|
|
INTC,1987-07-31,0.9947919845581055
|
||
|
|
INTC,1987-08-03,0.953125
|
||
|
|
INTC,1987-08-04,0.953125
|
||
|
|
INTC,1987-08-05,0.9765629768371582
|
||
|
|
INTC,1987-08-06,1.0052080154418945
|
||
|
|
INTC,1987-08-07,1.0260419845581055
|
||
|
|
INTC,1987-08-10,1.0442709922790527
|
||
|
|
INTC,1987-08-11,1.0703129768371582
|
||
|
|
INTC,1987-08-12,1.0416669845581055
|
||
|
|
INTC,1987-08-13,1.0677080154418945
|
||
|
|
INTC,1987-08-14,1.0677080154418945
|
||
|
|
INTC,1987-08-17,1.0572919845581055
|
||
|
|
INTC,1987-08-18,1.0520830154418945
|
||
|
|
INTC,1987-08-19,1.046875
|
||
|
|
INTC,1987-08-20,1.0625
|
||
|
|
INTC,1987-08-21,1.0885419845581055
|
||
|
|
INTC,1987-08-24,1.0833330154418945
|
||
|
|
INTC,1987-08-25,1.1145830154418945
|
||
|
|
INTC,1987-08-26,1.1458330154418945
|
||
|
|
INTC,1987-08-27,1.15625
|
||
|
|
INTC,1987-08-28,1.1041669845581055
|
||
|
|
INTC,1987-08-31,1.0989580154418945
|
||
|
|
INTC,1987-09-01,1.0911459922790527
|
||
|
|
INTC,1987-09-02,1.0833330154418945
|
||
|
|
INTC,1987-09-03,1.1041669845581055
|
||
|
|
INTC,1987-09-04,1.1197919845581055
|
||
|
|
INTC,1987-09-08,1.1041669845581055
|
||
|
|
INTC,1987-09-09,1.1067709922790527
|
||
|
|
INTC,1987-09-10,1.1354169845581055
|
||
|
|
INTC,1987-09-11,1.1302080154418945
|
||
|
|
INTC,1987-09-14,1.1302080154418945
|
||
|
|
INTC,1987-09-15,1.1197919845581055
|
||
|
|
INTC,1987-09-16,1.125
|
||
|
|
INTC,1987-09-17,1.1302080154418945
|
||
|
|
INTC,1987-09-18,1.1510419845581055
|
||
|
|
INTC,1987-09-21,1.125
|
||
|
|
INTC,1987-09-22,1.1640629768371582
|
||
|
|
INTC,1987-09-23,1.2083330154418945
|
||
|
|
INTC,1987-09-24,1.2161459922790527
|
||
|
|
INTC,1987-09-25,1.203125
|
||
|
|
INTC,1987-09-28,1.2109379768371582
|
||
|
|
INTC,1987-09-29,1.1927080154418945
|
||
|
|
INTC,1987-09-30,1.203125
|
||
|
|
INTC,1987-10-01,1.2604169845581055
|
||
|
|
INTC,1987-10-02,1.2916669845581055
|
||
|
|
INTC,1987-10-05,1.3072919845581055
|
||
|
|
INTC,1987-10-06,1.265625
|
||
|
|
INTC,1987-10-07,1.265625
|
||
|
|
INTC,1987-10-08,1.2395830154418945
|
||
|
|
INTC,1987-10-09,1.2447919845581055
|
||
|
|
INTC,1987-10-12,1.234375
|
||
|
|
INTC,1987-10-13,1.21875
|
||
|
|
INTC,1987-10-14,1.1770830154418945
|
||
|
|
INTC,1987-10-15,1.1354169845581055
|
||
|
|
INTC,1987-10-16,1.0833330154418945
|
||
|
|
INTC,1987-10-19,0.875
|
||
|
|
INTC,1987-10-20,0.8177080154418945
|
||
|
|
INTC,1987-10-21,0.8411459922790527
|
||
|
|
INTC,1987-10-22,0.7291669845581055
|
||
|
|
INTC,1987-10-23,0.6927080154418945
|
||
|
|
INTC,1987-10-26,0.5625
|
||
|
|
INTC,1987-10-27,0.5989580154418945
|
||
|
|
INTC,1987-10-28,0.6614580154418945
|
||
|
|
INTC,1987-10-29,0.8359379768371582
|
||
|
|
INTC,1987-10-30,0.8125
|
||
|
|
INTC,1987-11-02,0.828125
|
||
|
|
INTC,1987-11-03,0.8125
|
||
|
|
INTC,1987-11-04,0.8203129768371582
|
||
|
|
INTC,1987-11-05,0.8828129768371582
|
||
|
|
INTC,1987-11-06,0.8203129768371582
|
||
|
|
INTC,1987-11-09,0.734375
|
||
|
|
INTC,1987-11-10,0.6914060115814209
|
||
|
|
INTC,1987-11-11,0.7109379768371582
|
||
|
|
INTC,1987-11-12,0.7773439884185791
|
||
|
|
INTC,1987-11-13,0.7578129768371582
|
||
|
|
INTC,1987-11-16,0.75
|
||
|
|
INTC,1987-11-17,0.6953129768371582
|
||
|
|
INTC,1987-11-18,0.7265629768371582
|
||
|
|
INTC,1987-11-19,0.6757810115814209
|
||
|
|
INTC,1987-11-20,0.6679689884185791
|
||
|
|
INTC,1987-11-23,0.6953129768371582
|
||
|
|
INTC,1987-11-24,0.75
|
||
|
|
INTC,1987-11-25,0.7421879768371582
|
||
|
|
INTC,1987-11-27,0.7109379768371582
|
||
|
|
INTC,1987-11-30,0.671875
|
||
|
|
INTC,1987-12-01,0.6796879768371582
|
||
|
|
INTC,1987-12-02,0.703125
|
||
|
|
INTC,1987-12-03,0.6640629768371582
|
||
|
|
INTC,1987-12-04,0.65625
|
||
|
|
INTC,1987-12-07,0.703125
|
||
|
|
INTC,1987-12-08,0.75
|
||
|
|
INTC,1987-12-09,0.796875
|
||
|
|
INTC,1987-12-10,0.75
|
||
|
|
INTC,1987-12-11,0.7578129768371582
|
||
|
|
INTC,1987-12-14,0.8046879768371582
|
||
|
|
INTC,1987-12-15,0.796875
|
||
|
|
INTC,1987-12-16,0.8125
|
||
|
|
INTC,1987-12-17,0.8046879768371582
|
||
|
|
INTC,1987-12-18,0.8359379768371582
|
||
|
|
INTC,1987-12-21,0.8632810115814209
|
||
|
|
INTC,1987-12-22,0.8515629768371582
|
||
|
|
INTC,1987-12-23,0.859375
|
||
|
|
INTC,1987-12-24,0.8515629768371582
|
||
|
|
INTC,1987-12-28,0.78125
|
||
|
|
INTC,1987-12-29,0.8125
|
||
|
|
INTC,1987-12-30,0.8359379768371582
|
||
|
|
INTC,1987-12-31,0.828125
|
||
|
|
INTC,1988-01-04,0.8671879768371582
|
||
|
|
INTC,1988-01-05,0.875
|
||
|
|
INTC,1988-01-06,0.8984379768371582
|
||
|
|
INTC,1988-01-07,0.890625
|
||
|
|
INTC,1988-01-08,0.8125
|
||
|
|
INTC,1988-01-11,0.8359379768371582
|
||
|
|
INTC,1988-01-12,0.8125
|
||
|
|
INTC,1988-01-13,0.7734379768371582
|
||
|
|
INTC,1988-01-14,0.796875
|
||
|
|
INTC,1988-01-15,0.8359379768371582
|
||
|
|
INTC,1988-01-18,0.796875
|
||
|
|
INTC,1988-01-19,0.7734379768371582
|
||
|
|
INTC,1988-01-20,0.703125
|
||
|
|
INTC,1988-01-21,0.75
|
||
|
|
INTC,1988-01-22,0.7617189884185791
|
||
|
|
INTC,1988-01-25,0.78125
|
||
|
|
INTC,1988-01-26,0.7578129768371582
|
||
|
|
INTC,1988-01-27,0.75
|
||
|
|
INTC,1988-01-28,0.7695310115814209
|
||
|
|
INTC,1988-01-29,0.796875
|
||
|
|
INTC,1988-02-01,0.7734379768371582
|
||
|
|
INTC,1988-02-02,0.765625
|
||
|
|
INTC,1988-02-03,0.734375
|
||
|
|
INTC,1988-02-04,0.7421879768371582
|
||
|
|
INTC,1988-02-05,0.7421879768371582
|
||
|
|
INTC,1988-02-08,0.7578129768371582
|
||
|
|
INTC,1988-02-09,0.7773439884185791
|
||
|
|
INTC,1988-02-10,0.8125
|
||
|
|
INTC,1988-02-11,0.8046879768371582
|
||
|
|
INTC,1988-02-12,0.796875
|
||
|
|
INTC,1988-02-16,0.8203129768371582
|
||
|
|
INTC,1988-02-17,0.8046879768371582
|
||
|
|
INTC,1988-02-18,0.8125
|
||
|
|
INTC,1988-02-19,0.8203129768371582
|
||
|
|
INTC,1988-02-22,0.8710939884185791
|
||
|
|
INTC,1988-02-23,0.8828129768371582
|
||
|
|
INTC,1988-02-24,0.890625
|
||
|
|
INTC,1988-02-25,0.8710939884185791
|
||
|
|
INTC,1988-02-26,0.875
|
||
|
|
INTC,1988-02-29,0.8828129768371582
|
||
|
|
INTC,1988-03-01,0.8828129768371582
|
||
|
|
INTC,1988-03-02,0.90625
|
||
|
|
INTC,1988-03-03,0.9375
|
||
|
|
INTC,1988-03-04,0.9453129768371582
|
||
|
|
INTC,1988-03-07,0.9765629768371582
|
||
|
|
INTC,1988-03-08,0.9609379768371582
|
||
|
|
INTC,1988-03-09,0.9882810115814209
|
||
|
|
INTC,1988-03-10,0.953125
|
||
|
|
INTC,1988-03-11,0.953125
|
||
|
|
INTC,1988-03-14,1.0078129768371582
|
||
|
|
INTC,1988-03-15,0.984375
|
||
|
|
INTC,1988-03-16,0.96875
|
||
|
|
INTC,1988-03-17,0.984375
|
||
|
|
INTC,1988-03-18,0.9921879768371582
|
||
|
|
INTC,1988-03-21,0.96875
|
||
|
|
INTC,1988-03-22,0.984375
|
||
|
|
INTC,1988-03-23,0.953125
|
||
|
|
INTC,1988-03-24,0.8984379768371582
|
||
|
|
INTC,1988-03-25,0.8867189884185791
|
||
|
|
INTC,1988-03-28,0.921875
|
||
|
|
INTC,1988-03-29,0.921875
|
||
|
|
INTC,1988-03-30,0.9023439884185791
|
||
|
|
INTC,1988-03-31,0.9179689884185791
|
||
|
|
INTC,1988-04-04,0.9257810115814209
|
||
|
|
INTC,1988-04-05,0.9453129768371582
|
||
|
|
INTC,1988-04-06,0.9921879768371582
|
||
|
|
INTC,1988-04-07,0.9921879768371582
|
||
|
|
INTC,1988-04-08,1.0078129768371582
|
||
|
|
INTC,1988-04-11,1.0390629768371582
|
||
|
|
INTC,1988-04-12,1.03125
|
||
|
|
INTC,1988-04-13,1.015625
|
||
|
|
INTC,1988-04-14,0.9726560115814209
|
||
|
|
INTC,1988-04-15,0.953125
|
||
|
|
INTC,1988-04-18,0.953125
|
||
|
|
INTC,1988-04-19,0.96875
|
||
|
|
INTC,1988-04-20,0.9765629768371582
|
||
|
|
INTC,1988-04-21,0.9414060115814209
|
||
|
|
INTC,1988-04-22,0.9648439884185791
|
||
|
|
INTC,1988-04-25,0.96875
|
||
|
|
INTC,1988-04-26,1.0
|
||
|
|
INTC,1988-04-27,1.0078129768371582
|
||
|
|
INTC,1988-04-28,0.9921879768371582
|
||
|
|
INTC,1988-04-29,0.96875
|
||
|
|
INTC,1988-05-02,0.9921879768371582
|
||
|
|
INTC,1988-05-03,1.0078129768371582
|
||
|
|
INTC,1988-05-04,1.0078129768371582
|
||
|
|
INTC,1988-05-05,1.0078129768371582
|
||
|
|
INTC,1988-05-06,1.0
|
||
|
|
INTC,1988-05-09,0.9921879768371582
|
||
|
|
INTC,1988-05-10,0.9726560115814209
|
||
|
|
INTC,1988-05-11,0.9570310115814209
|
||
|
|
INTC,1988-05-12,0.9765629768371582
|
||
|
|
INTC,1988-05-13,0.9960939884185791
|
||
|
|
INTC,1988-05-16,1.0
|
||
|
|
INTC,1988-05-17,0.984375
|
||
|
|
INTC,1988-05-18,0.9492189884185791
|
||
|
|
INTC,1988-05-19,0.9296879768371582
|
||
|
|
INTC,1988-05-20,0.9335939884185791
|
||
|
|
INTC,1988-05-23,0.9140629768371582
|
||
|
|
INTC,1988-05-24,0.9257810115814209
|
||
|
|
INTC,1988-05-25,0.9179689884185791
|
||
|
|
INTC,1988-05-26,0.9257810115814209
|
||
|
|
INTC,1988-05-27,0.9375
|
||
|
|
INTC,1988-05-31,0.9609379768371582
|
||
|
|
INTC,1988-06-01,0.9765629768371582
|
||
|
|
INTC,1988-06-02,0.9609379768371582
|
||
|
|
INTC,1988-06-03,1.0
|
||
|
|
INTC,1988-06-06,1.046875
|
||
|
|
INTC,1988-06-07,1.03125
|
||
|
|
INTC,1988-06-08,1.066406011581421
|
||
|
|
INTC,1988-06-09,1.0546879768371582
|
||
|
|
INTC,1988-06-10,1.0625
|
||
|
|
INTC,1988-06-13,1.078125
|
||
|
|
INTC,1988-06-14,1.09375
|
||
|
|
INTC,1988-06-15,1.097656011581421
|
||
|
|
INTC,1988-06-16,1.1015629768371582
|
||
|
|
INTC,1988-06-17,1.09375
|
||
|
|
INTC,1988-06-20,1.0859379768371582
|
||
|
|
INTC,1988-06-21,1.125
|
||
|
|
INTC,1988-06-22,1.144531011581421
|
||
|
|
INTC,1988-06-23,1.140625
|
||
|
|
INTC,1988-06-24,1.125
|
||
|
|
INTC,1988-06-27,1.109375
|
||
|
|
INTC,1988-06-28,1.1328129768371582
|
||
|
|
INTC,1988-06-29,1.1328129768371582
|
||
|
|
INTC,1988-06-30,1.128906011581421
|
||
|
|
INTC,1988-07-01,1.1328129768371582
|
||
|
|
INTC,1988-07-05,1.125
|
||
|
|
INTC,1988-07-06,1.097656011581421
|
||
|
|
INTC,1988-07-07,1.09375
|
||
|
|
INTC,1988-07-08,1.09375
|
||
|
|
INTC,1988-07-11,1.082031011581421
|
||
|
|
INTC,1988-07-12,1.1171879768371582
|
||
|
|
INTC,1988-07-13,1.1328129768371582
|
||
|
|
INTC,1988-07-14,1.1171879768371582
|
||
|
|
INTC,1988-07-15,1.121093988418579
|
||
|
|
INTC,1988-07-18,1.109375
|
||
|
|
INTC,1988-07-19,1.089843988418579
|
||
|
|
INTC,1988-07-20,1.0546879768371582
|
||
|
|
INTC,1988-07-21,1.03125
|
||
|
|
INTC,1988-07-22,1.078125
|
||
|
|
INTC,1988-07-25,1.074218988418579
|
||
|
|
INTC,1988-07-26,1.078125
|
||
|
|
INTC,1988-07-27,1.0546879768371582
|
||
|
|
INTC,1988-07-28,1.0625
|
||
|
|
INTC,1988-07-29,1.0859379768371582
|
||
|
|
INTC,1988-08-01,1.09375
|
||
|
|
INTC,1988-08-02,1.082031011581421
|
||
|
|
INTC,1988-08-03,1.0859379768371582
|
||
|
|
INTC,1988-08-04,1.078125
|
||
|
|
INTC,1988-08-05,1.0703129768371582
|
||
|
|
INTC,1988-08-08,1.046875
|
||
|
|
INTC,1988-08-09,1.015625
|
||
|
|
INTC,1988-08-10,0.9765629768371582
|
||
|
|
INTC,1988-08-11,1.0078129768371582
|
||
|
|
INTC,1988-08-12,0.9921879768371582
|
||
|
|
INTC,1988-08-15,0.9453129768371582
|
||
|
|
INTC,1988-08-16,0.984375
|
||
|
|
INTC,1988-08-17,0.9726560115814209
|
||
|
|
INTC,1988-08-18,0.9609379768371582
|
||
|
|
INTC,1988-08-19,0.9453129768371582
|
||
|
|
INTC,1988-08-22,0.9257810115814209
|
||
|
|
INTC,1988-08-23,0.921875
|
||
|
|
INTC,1988-08-24,0.9296879768371582
|
||
|
|
INTC,1988-08-25,0.9023439884185791
|
||
|
|
INTC,1988-08-26,0.875
|
||
|
|
INTC,1988-08-29,0.9140629768371582
|
||
|
|
INTC,1988-08-30,0.8984379768371582
|
||
|
|
INTC,1988-08-31,0.875
|
||
|
|
INTC,1988-09-01,0.8359379768371582
|
||
|
|
INTC,1988-09-02,0.8671879768371582
|
||
|
|
INTC,1988-09-06,0.8828129768371582
|
||
|
|
INTC,1988-09-07,0.8398439884185791
|
||
|
|
INTC,1988-09-08,0.828125
|
||
|
|
INTC,1988-09-09,0.875
|
||
|
|
INTC,1988-09-12,0.875
|
||
|
|
INTC,1988-09-13,0.875
|
||
|
|
INTC,1988-09-14,0.8984379768371582
|
||
|
|
INTC,1988-09-15,0.875
|
||
|
|
INTC,1988-09-16,0.8984379768371582
|
||
|
|
INTC,1988-09-19,0.90625
|
||
|
|
INTC,1988-09-20,0.8984379768371582
|
||
|
|
INTC,1988-09-21,0.890625
|
||
|
|
INTC,1988-09-22,0.875
|
||
|
|
INTC,1988-09-23,0.8945310115814209
|
||
|
|
INTC,1988-09-26,0.859375
|
||
|
|
INTC,1988-09-27,0.8554689884185791
|
||
|
|
INTC,1988-09-28,0.8515629768371582
|
||
|
|
INTC,1988-09-29,0.8671879768371582
|
||
|
|
INTC,1988-09-30,0.859375
|
||
|
|
INTC,1988-10-03,0.8242189884185791
|
||
|
|
INTC,1988-10-04,0.796875
|
||
|
|
INTC,1988-10-05,0.78125
|
||
|
|
INTC,1988-10-06,0.8320310115814209
|
||
|
|
INTC,1988-10-07,0.7773439884185791
|
||
|
|
INTC,1988-10-10,0.7734379768371582
|
||
|
|
INTC,1988-10-11,0.7890629768371582
|
||
|
|
INTC,1988-10-12,0.7734379768371582
|
||
|
|
INTC,1988-10-13,0.7890629768371582
|
||
|
|
INTC,1988-10-14,0.8046879768371582
|
||
|
|
INTC,1988-10-17,0.8046879768371582
|
||
|
|
INTC,1988-10-18,0.8359379768371582
|
||
|
|
INTC,1988-10-19,0.8242189884185791
|
||
|
|
INTC,1988-10-20,0.859375
|
||
|
|
INTC,1988-10-21,0.8671879768371582
|
||
|
|
INTC,1988-10-24,0.84375
|
||
|
|
INTC,1988-10-25,0.8359379768371582
|
||
|
|
INTC,1988-10-26,0.8125
|
||
|
|
INTC,1988-10-27,0.78125
|
||
|
|
INTC,1988-10-28,0.7773439884185791
|
||
|
|
INTC,1988-10-31,0.7734379768371582
|
||
|
|
INTC,1988-11-01,0.7695310115814209
|
||
|
|
INTC,1988-11-02,0.7734379768371582
|
||
|
|
INTC,1988-11-03,0.78125
|
||
|
|
INTC,1988-11-04,0.7734379768371582
|
||
|
|
INTC,1988-11-07,0.765625
|
||
|
|
INTC,1988-11-08,0.7773439884185791
|
||
|
|
INTC,1988-11-09,0.7890629768371582
|
||
|
|
INTC,1988-11-10,0.7734379768371582
|
||
|
|
INTC,1988-11-11,0.75
|
||
|
|
INTC,1988-11-14,0.7421879768371582
|
||
|
|
INTC,1988-11-15,0.6875
|
||
|
|
INTC,1988-11-16,0.7109379768371582
|
||
|
|
INTC,1988-11-17,0.7265629768371582
|
||
|
|
INTC,1988-11-18,0.7226560115814209
|
||
|
|
INTC,1988-11-21,0.6171879768371582
|
||
|
|
INTC,1988-11-22,0.6289060115814209
|
||
|
|
INTC,1988-11-23,0.6484379768371582
|
||
|
|
INTC,1988-11-25,0.6328129768371582
|
||
|
|
INTC,1988-11-28,0.6328129768371582
|
||
|
|
INTC,1988-11-29,0.6367189884185791
|
||
|
|
INTC,1988-11-30,0.625
|
||
|
|
INTC,1988-12-01,0.6484379768371582
|
||
|
|
INTC,1988-12-02,0.6640629768371582
|
||
|
|
INTC,1988-12-05,0.671875
|
||
|
|
INTC,1988-12-06,0.6796879768371582
|
||
|
|
INTC,1988-12-07,0.6640629768371582
|
||
|
|
INTC,1988-12-08,0.6757810115814209
|
||
|
|
INTC,1988-12-09,0.6875
|
||
|
|
INTC,1988-12-12,0.671875
|
||
|
|
INTC,1988-12-13,0.6640629768371582
|
||
|
|
INTC,1988-12-14,0.6640629768371582
|
||
|
|
INTC,1988-12-15,0.6992189884185791
|
||
|
|
INTC,1988-12-16,0.7109379768371582
|
||
|
|
INTC,1988-12-19,0.7265629768371582
|
||
|
|
INTC,1988-12-20,0.7265629768371582
|
||
|
|
INTC,1988-12-21,0.7109379768371582
|
||
|
|
INTC,1988-12-22,0.6953129768371582
|
||
|
|
INTC,1988-12-23,0.7109379768371582
|
||
|
|
INTC,1988-12-27,0.71875
|
||
|
|
INTC,1988-12-28,0.7109379768371582
|
||
|
|
INTC,1988-12-29,0.7421879768371582
|
||
|
|
INTC,1988-12-30,0.7421879768371582
|
||
|
|
INTC,1989-01-03,0.7421879768371582
|
||
|
|
INTC,1989-01-04,0.7617189884185791
|
||
|
|
INTC,1989-01-05,0.765625
|
||
|
|
INTC,1989-01-06,0.7578129768371582
|
||
|
|
INTC,1989-01-09,0.7421879768371582
|
||
|
|
INTC,1989-01-10,0.7460939884185791
|
||
|
|
INTC,1989-01-11,0.75
|
||
|
|
INTC,1989-01-12,0.765625
|
||
|
|
INTC,1989-01-13,0.75
|
||
|
|
INTC,1989-01-16,0.75
|
||
|
|
INTC,1989-01-17,0.7265629768371582
|
||
|
|
INTC,1989-01-18,0.75
|
||
|
|
INTC,1989-01-19,0.7578129768371582
|
||
|
|
INTC,1989-01-20,0.75
|
||
|
|
INTC,1989-01-23,0.734375
|
||
|
|
INTC,1989-01-24,0.7265629768371582
|
||
|
|
INTC,1989-01-25,0.7734379768371582
|
||
|
|
INTC,1989-01-26,0.8046879768371582
|
||
|
|
INTC,1989-01-27,0.796875
|
||
|
|
INTC,1989-01-30,0.8046879768371582
|
||
|
|
INTC,1989-01-31,0.8125
|
||
|
|
INTC,1989-02-01,0.8359379768371582
|
||
|
|
INTC,1989-02-02,0.8359379768371582
|
||
|
|
INTC,1989-02-03,0.8515629768371582
|
||
|
|
INTC,1989-02-06,0.84375
|
||
|
|
INTC,1989-02-07,0.859375
|
||
|
|
INTC,1989-02-08,0.8203129768371582
|
||
|
|
INTC,1989-02-09,0.8125
|
||
|
|
INTC,1989-02-10,0.7734379768371582
|
||
|
|
INTC,1989-02-13,0.7929689884185791
|
||
|
|
INTC,1989-02-14,0.8203129768371582
|
||
|
|
INTC,1989-02-15,0.8203129768371582
|
||
|
|
INTC,1989-02-16,0.8203129768371582
|
||
|
|
INTC,1989-02-17,0.8359379768371582
|
||
|
|
INTC,1989-02-21,0.8125
|
||
|
|
INTC,1989-02-22,0.7890629768371582
|
||
|
|
INTC,1989-02-23,0.8007810115814209
|
||
|
|
INTC,1989-02-24,0.78125
|
||
|
|
INTC,1989-02-27,0.796875
|
||
|
|
INTC,1989-02-28,0.8046879768371582
|
||
|
|
INTC,1989-03-01,0.8085939884185791
|
||
|
|
INTC,1989-03-02,0.828125
|
||
|
|
INTC,1989-03-03,0.8203129768371582
|
||
|
|
INTC,1989-03-06,0.84375
|
||
|
|
INTC,1989-03-07,0.84375
|
||
|
|
INTC,1989-03-08,0.828125
|
||
|
|
INTC,1989-03-09,0.84375
|
||
|
|
INTC,1989-03-10,0.8242189884185791
|
||
|
|
INTC,1989-03-13,0.8359379768371582
|
||
|
|
INTC,1989-03-14,0.8046879768371582
|
||
|
|
INTC,1989-03-15,0.78125
|
||
|
|
INTC,1989-03-16,0.8046879768371582
|
||
|
|
INTC,1989-03-17,0.765625
|
||
|
|
INTC,1989-03-20,0.7382810115814209
|
||
|
|
INTC,1989-03-21,0.7578129768371582
|
||
|
|
INTC,1989-03-22,0.7304689884185791
|
||
|
|
INTC,1989-03-23,0.7539060115814209
|
||
|
|
INTC,1989-03-27,0.7578129768371582
|
||
|
|
INTC,1989-03-28,0.765625
|
||
|
|
INTC,1989-03-29,0.765625
|
||
|
|
INTC,1989-03-30,0.7890629768371582
|
||
|
|
INTC,1989-03-31,0.8203129768371582
|
||
|
|
INTC,1989-04-03,0.8085939884185791
|
||
|
|
INTC,1989-04-04,0.7929689884185791
|
||
|
|
INTC,1989-04-05,0.7929689884185791
|
||
|
|
INTC,1989-04-06,0.796875
|
||
|
|
INTC,1989-04-07,0.828125
|
||
|
|
INTC,1989-04-10,0.8320310115814209
|
||
|
|
INTC,1989-04-11,0.8671879768371582
|
||
|
|
INTC,1989-04-12,0.90625
|
||
|
|
INTC,1989-04-13,0.890625
|
||
|
|
INTC,1989-04-14,0.921875
|
||
|
|
INTC,1989-04-17,0.9101560115814209
|
||
|
|
INTC,1989-04-18,0.9179689884185791
|
||
|
|
INTC,1989-04-19,0.921875
|
||
|
|
INTC,1989-04-20,0.90625
|
||
|
|
INTC,1989-04-21,0.90625
|
||
|
|
INTC,1989-04-24,0.8984379768371582
|
||
|
|
INTC,1989-04-25,0.890625
|
||
|
|
INTC,1989-04-26,0.8828129768371582
|
||
|
|
INTC,1989-04-27,0.90625
|
||
|
|
INTC,1989-04-28,0.90625
|
||
|
|
INTC,1989-05-01,0.90625
|
||
|
|
INTC,1989-05-02,0.9140629768371582
|
||
|
|
INTC,1989-05-03,0.921875
|
||
|
|
INTC,1989-05-04,0.921875
|
||
|
|
INTC,1989-05-05,0.9140629768371582
|
||
|
|
INTC,1989-05-08,0.9140629768371582
|
||
|
|
INTC,1989-05-09,0.9140629768371582
|
||
|
|
INTC,1989-05-10,0.9140629768371582
|
||
|
|
INTC,1989-05-11,0.9296879768371582
|
||
|
|
INTC,1989-05-12,0.953125
|
||
|
|
INTC,1989-05-15,0.96875
|
||
|
|
INTC,1989-05-16,0.9609379768371582
|
||
|
|
INTC,1989-05-17,0.984375
|
||
|
|
INTC,1989-05-18,1.003906011581421
|
||
|
|
INTC,1989-05-19,1.0234379768371582
|
||
|
|
INTC,1989-05-22,1.0078129768371582
|
||
|
|
INTC,1989-05-23,0.9765629768371582
|
||
|
|
INTC,1989-05-24,0.9921879768371582
|
||
|
|
INTC,1989-05-25,0.9921879768371582
|
||
|
|
INTC,1989-05-26,1.0078129768371582
|
||
|
|
INTC,1989-05-30,1.011718988418579
|
||
|
|
INTC,1989-05-31,1.015625
|
||
|
|
INTC,1989-06-01,1.035156011581421
|
||
|
|
INTC,1989-06-02,1.0390629768371582
|
||
|
|
INTC,1989-06-05,0.96875
|
||
|
|
INTC,1989-06-06,0.9960939884185791
|
||
|
|
INTC,1989-06-07,1.0078129768371582
|
||
|
|
INTC,1989-06-08,0.984375
|
||
|
|
INTC,1989-06-09,0.9765629768371582
|
||
|
|
INTC,1989-06-12,1.003906011581421
|
||
|
|
INTC,1989-06-13,0.9609379768371582
|
||
|
|
INTC,1989-06-14,0.9453129768371582
|
||
|
|
INTC,1989-06-15,0.9296879768371582
|
||
|
|
INTC,1989-06-16,0.9453129768371582
|
||
|
|
INTC,1989-06-19,0.9453129768371582
|
||
|
|
INTC,1989-06-20,0.9140629768371582
|
||
|
|
INTC,1989-06-21,0.9296879768371582
|
||
|
|
INTC,1989-06-22,0.953125
|
||
|
|
INTC,1989-06-23,0.9609379768371582
|
||
|
|
INTC,1989-06-26,0.9765629768371582
|
||
|
|
INTC,1989-06-27,0.9882810115814209
|
||
|
|
INTC,1989-06-28,0.9609379768371582
|
||
|
|
INTC,1989-06-29,0.90625
|
||
|
|
INTC,1989-06-30,0.90625
|
||
|
|
INTC,1989-07-03,0.890625
|
||
|
|
INTC,1989-07-05,0.8828129768371582
|
||
|
|
INTC,1989-07-06,0.8828129768371582
|
||
|
|
INTC,1989-07-07,0.90625
|
||
|
|
INTC,1989-07-10,0.9296879768371582
|
||
|
|
INTC,1989-07-11,0.9296879768371582
|
||
|
|
INTC,1989-07-12,0.9296879768371582
|
||
|
|
INTC,1989-07-13,0.921875
|
||
|
|
INTC,1989-07-14,0.9335939884185791
|
||
|
|
INTC,1989-07-17,0.9804689884185791
|
||
|
|
INTC,1989-07-18,0.9023439884185791
|
||
|
|
INTC,1989-07-19,0.890625
|
||
|
|
INTC,1989-07-20,0.8984379768371582
|
||
|
|
INTC,1989-07-21,0.921875
|
||
|
|
INTC,1989-07-24,0.8945310115814209
|
||
|
|
INTC,1989-07-25,0.8789060115814209
|
||
|
|
INTC,1989-07-26,0.890625
|
||
|
|
INTC,1989-07-27,0.921875
|
||
|
|
INTC,1989-07-28,0.9296879768371582
|
||
|
|
INTC,1989-07-31,0.953125
|
||
|
|
INTC,1989-08-01,0.9140629768371582
|
||
|
|
INTC,1989-08-02,0.9296879768371582
|
||
|
|
INTC,1989-08-03,0.96875
|
||
|
|
INTC,1989-08-04,0.9921879768371582
|
||
|
|
INTC,1989-08-07,1.0234379768371582
|
||
|
|
INTC,1989-08-08,1.03125
|
||
|
|
INTC,1989-08-09,0.984375
|
||
|
|
INTC,1989-08-10,0.9765629768371582
|
||
|
|
INTC,1989-08-11,0.9609379768371582
|
||
|
|
INTC,1989-08-14,0.9414060115814209
|
||
|
|
INTC,1989-08-15,0.9453129768371582
|
||
|
|
INTC,1989-08-16,0.9023439884185791
|
||
|
|
INTC,1989-08-17,0.921875
|
||
|
|
INTC,1989-08-18,0.921875
|
||
|
|
INTC,1989-08-21,0.8984379768371582
|
||
|
|
INTC,1989-08-22,0.9140629768371582
|
||
|
|
INTC,1989-08-23,0.9453129768371582
|
||
|
|
INTC,1989-08-24,0.953125
|
||
|
|
INTC,1989-08-25,0.9609379768371582
|
||
|
|
INTC,1989-08-28,0.953125
|
||
|
|
INTC,1989-08-29,0.9296879768371582
|
||
|
|
INTC,1989-08-30,0.9453129768371582
|
||
|
|
INTC,1989-08-31,0.9375
|
||
|
|
INTC,1989-09-01,0.9453129768371582
|
||
|
|
INTC,1989-09-05,0.9570310115814209
|
||
|
|
INTC,1989-09-06,0.9375
|
||
|
|
INTC,1989-09-07,0.9296879768371582
|
||
|
|
INTC,1989-09-08,0.9296879768371582
|
||
|
|
INTC,1989-09-11,0.9296879768371582
|
||
|
|
INTC,1989-09-12,0.96875
|
||
|
|
INTC,1989-09-13,0.9726560115814209
|
||
|
|
INTC,1989-09-14,0.96875
|
||
|
|
INTC,1989-09-15,0.9765629768371582
|
||
|
|
INTC,1989-09-18,0.953125
|
||
|
|
INTC,1989-09-19,0.9609379768371582
|
||
|
|
INTC,1989-09-20,0.9765629768371582
|
||
|
|
INTC,1989-09-21,0.9921879768371582
|
||
|
|
INTC,1989-09-22,0.9960939884185791
|
||
|
|
INTC,1989-09-25,0.9960939884185791
|
||
|
|
INTC,1989-09-26,1.0078129768371582
|
||
|
|
INTC,1989-09-27,0.9882810115814209
|
||
|
|
INTC,1989-09-28,1.0
|
||
|
|
INTC,1989-09-29,1.0078129768371582
|
||
|
|
INTC,1989-10-02,1.011718988418579
|
||
|
|
INTC,1989-10-03,0.9921879768371582
|
||
|
|
INTC,1989-10-04,1.015625
|
||
|
|
INTC,1989-10-05,1.03125
|
||
|
|
INTC,1989-10-06,1.046875
|
||
|
|
INTC,1989-10-09,1.082031011581421
|
||
|
|
INTC,1989-10-10,1.0625
|
||
|
|
INTC,1989-10-11,1.050781011581421
|
||
|
|
INTC,1989-10-12,1.058593988418579
|
||
|
|
INTC,1989-10-13,0.9921879768371582
|
||
|
|
INTC,1989-10-16,1.03125
|
||
|
|
INTC,1989-10-17,1.046875
|
||
|
|
INTC,1989-10-18,1.058593988418579
|
||
|
|
INTC,1989-10-19,1.0859379768371582
|
||
|
|
INTC,1989-10-20,1.0859379768371582
|
||
|
|
INTC,1989-10-23,1.046875
|
||
|
|
INTC,1989-10-24,1.0390629768371582
|
||
|
|
INTC,1989-10-25,1.027343988418579
|
||
|
|
INTC,1989-10-26,1.0
|
||
|
|
INTC,1989-10-27,0.9960939884185791
|
||
|
|
INTC,1989-10-30,1.011718988418579
|
||
|
|
INTC,1989-10-31,1.0546879768371582
|
||
|
|
INTC,1989-11-01,1.0390629768371582
|
||
|
|
INTC,1989-11-02,0.984375
|
||
|
|
INTC,1989-11-03,0.9570310115814209
|
||
|
|
INTC,1989-11-06,0.9296879768371582
|
||
|
|
INTC,1989-11-07,0.984375
|
||
|
|
INTC,1989-11-08,0.9921879768371582
|
||
|
|
INTC,1989-11-09,1.0078129768371582
|
||
|
|
INTC,1989-11-10,1.027343988418579
|
||
|
|
INTC,1989-11-13,1.035156011581421
|
||
|
|
INTC,1989-11-14,1.03125
|
||
|
|
INTC,1989-11-15,1.0546879768371582
|
||
|
|
INTC,1989-11-16,1.046875
|
||
|
|
INTC,1989-11-17,1.0625
|
||
|
|
INTC,1989-11-20,1.046875
|
||
|
|
INTC,1989-11-21,1.046875
|
||
|
|
INTC,1989-11-22,1.078125
|
||
|
|
INTC,1989-11-24,1.0859379768371582
|
||
|
|
INTC,1989-11-27,1.0859379768371582
|
||
|
|
INTC,1989-11-28,1.074218988418579
|
||
|
|
INTC,1989-11-29,1.0859379768371582
|
||
|
|
INTC,1989-11-30,1.0859379768371582
|
||
|
|
INTC,1989-12-01,1.1015629768371582
|
||
|
|
INTC,1989-12-04,1.1171879768371582
|
||
|
|
INTC,1989-12-05,1.109375
|
||
|
|
INTC,1989-12-06,1.0859379768371582
|
||
|
|
INTC,1989-12-07,1.0859379768371582
|
||
|
|
INTC,1989-12-08,1.046875
|
||
|
|
INTC,1989-12-11,1.011718988418579
|
||
|
|
INTC,1989-12-12,1.0
|
||
|
|
INTC,1989-12-13,1.0078129768371582
|
||
|
|
INTC,1989-12-14,0.9804689884185791
|
||
|
|
INTC,1989-12-15,0.9609379768371582
|
||
|
|
INTC,1989-12-18,0.9414060115814209
|
||
|
|
INTC,1989-12-19,0.96875
|
||
|
|
INTC,1989-12-20,0.984375
|
||
|
|
INTC,1989-12-21,1.042968988418579
|
||
|
|
INTC,1989-12-22,1.0390629768371582
|
||
|
|
INTC,1989-12-26,1.019531011581421
|
||
|
|
INTC,1989-12-27,1.0625
|
||
|
|
INTC,1989-12-28,1.0625
|
||
|
|
INTC,1989-12-29,1.078125
|
||
|
|
INTC,1990-01-02,1.125
|
||
|
|
INTC,1990-01-03,1.09375
|
||
|
|
INTC,1990-01-04,1.1171879768371582
|
||
|
|
INTC,1990-01-05,1.109375
|
||
|
|
INTC,1990-01-08,1.125
|
||
|
|
INTC,1990-01-09,1.15625
|
||
|
|
INTC,1990-01-10,1.125
|
||
|
|
INTC,1990-01-11,1.125
|
||
|
|
INTC,1990-01-12,1.1015629768371582
|
||
|
|
INTC,1990-01-15,1.109375
|
||
|
|
INTC,1990-01-16,1.171875
|
||
|
|
INTC,1990-01-17,1.175781011581421
|
||
|
|
INTC,1990-01-18,1.1640629768371582
|
||
|
|
INTC,1990-01-19,1.183593988418579
|
||
|
|
INTC,1990-01-22,1.1484379768371582
|
||
|
|
INTC,1990-01-23,1.1484379768371582
|
||
|
|
INTC,1990-01-24,1.1875
|
||
|
|
INTC,1990-01-25,1.1953129768371582
|
||
|
|
INTC,1990-01-26,1.2109379768371582
|
||
|
|
INTC,1990-01-29,1.1953129768371582
|
||
|
|
INTC,1990-01-30,1.1796879768371582
|
||
|
|
INTC,1990-01-31,1.234375
|
||
|
|
INTC,1990-02-01,1.21875
|
||
|
|
INTC,1990-02-02,1.234375
|
||
|
|
INTC,1990-02-05,1.25
|
||
|
|
INTC,1990-02-06,1.25
|
||
|
|
INTC,1990-02-07,1.2578129768371582
|
||
|
|
INTC,1990-02-08,1.265625
|
||
|
|
INTC,1990-02-09,1.2578129768371582
|
||
|
|
INTC,1990-02-12,1.2265629768371582
|
||
|
|
INTC,1990-02-13,1.2421879768371582
|
||
|
|
INTC,1990-02-14,1.25
|
||
|
|
INTC,1990-02-15,1.2578129768371582
|
||
|
|
INTC,1990-02-16,1.25
|
||
|
|
INTC,1990-02-20,1.2109379768371582
|
||
|
|
INTC,1990-02-21,1.214843988418579
|
||
|
|
INTC,1990-02-22,1.2109379768371582
|
||
|
|
INTC,1990-02-23,1.203125
|
||
|
|
INTC,1990-02-26,1.234375
|
||
|
|
INTC,1990-02-27,1.234375
|
||
|
|
INTC,1990-02-28,1.2578129768371582
|
||
|
|
INTC,1990-03-01,1.269531011581421
|
||
|
|
INTC,1990-03-02,1.2734379768371582
|
||
|
|
INTC,1990-03-05,1.246093988418579
|
||
|
|
INTC,1990-03-06,1.269531011581421
|
||
|
|
INTC,1990-03-07,1.25
|
||
|
|
INTC,1990-03-08,1.253906011581421
|
||
|
|
INTC,1990-03-09,1.265625
|
||
|
|
INTC,1990-03-12,1.253906011581421
|
||
|
|
INTC,1990-03-13,1.2421879768371582
|
||
|
|
INTC,1990-03-14,1.2421879768371582
|
||
|
|
INTC,1990-03-15,1.253906011581421
|
||
|
|
INTC,1990-03-16,1.3203129768371582
|
||
|
|
INTC,1990-03-19,1.359375
|
||
|
|
INTC,1990-03-20,1.34375
|
||
|
|
INTC,1990-03-21,1.324218988418579
|
||
|
|
INTC,1990-03-22,1.3125
|
||
|
|
INTC,1990-03-23,1.328125
|
||
|
|
INTC,1990-03-26,1.332031011581421
|
||
|
|
INTC,1990-03-27,1.34375
|
||
|
|
INTC,1990-03-28,1.328125
|
||
|
|
INTC,1990-03-29,1.308593988418579
|
||
|
|
INTC,1990-03-30,1.3046879768371582
|
||
|
|
INTC,1990-04-02,1.300781011581421
|
||
|
|
INTC,1990-04-03,1.3203129768371582
|
||
|
|
INTC,1990-04-04,1.328125
|
||
|
|
INTC,1990-04-05,1.3125
|
||
|
|
INTC,1990-04-06,1.292968988418579
|
||
|
|
INTC,1990-04-09,1.296875
|
||
|
|
INTC,1990-04-10,1.3203129768371582
|
||
|
|
INTC,1990-04-11,1.3359379768371582
|
||
|
|
INTC,1990-04-12,1.328125
|
||
|
|
INTC,1990-04-16,1.328125
|
||
|
|
INTC,1990-04-17,1.324218988418579
|
||
|
|
INTC,1990-04-18,1.28125
|
||
|
|
INTC,1990-04-19,1.2578129768371582
|
||
|
|
INTC,1990-04-20,1.25
|
||
|
|
INTC,1990-04-23,1.234375
|
||
|
|
INTC,1990-04-24,1.21875
|
||
|
|
INTC,1990-04-25,1.2421879768371582
|
||
|
|
INTC,1990-04-26,1.25
|
||
|
|
INTC,1990-04-27,1.230468988418579
|
||
|
|
INTC,1990-04-30,1.234375
|
||
|
|
INTC,1990-05-01,1.238281011581421
|
||
|
|
INTC,1990-05-02,1.2578129768371582
|
||
|
|
INTC,1990-05-03,1.28125
|
||
|
|
INTC,1990-05-04,1.3203129768371582
|
||
|
|
INTC,1990-05-07,1.347656011581421
|
||
|
|
INTC,1990-05-08,1.34375
|
||
|
|
INTC,1990-05-09,1.3515629768371582
|
||
|
|
INTC,1990-05-10,1.359375
|
||
|
|
INTC,1990-05-11,1.40625
|
||
|
|
INTC,1990-05-14,1.390625
|
||
|
|
INTC,1990-05-15,1.390625
|
||
|
|
INTC,1990-05-16,1.3984379768371582
|
||
|
|
INTC,1990-05-17,1.402343988418579
|
||
|
|
INTC,1990-05-18,1.410156011581421
|
||
|
|
INTC,1990-05-21,1.421875
|
||
|
|
INTC,1990-05-22,1.4375
|
||
|
|
INTC,1990-05-23,1.5
|
||
|
|
INTC,1990-05-24,1.5078129768371582
|
||
|
|
INTC,1990-05-25,1.484375
|
||
|
|
INTC,1990-05-29,1.519531011581421
|
||
|
|
INTC,1990-05-30,1.496093988418579
|
||
|
|
INTC,1990-05-31,1.5078129768371582
|
||
|
|
INTC,1990-06-01,1.484375
|
||
|
|
INTC,1990-06-04,1.515625
|
||
|
|
INTC,1990-06-05,1.472656011581421
|
||
|
|
INTC,1990-06-06,1.4921879768371582
|
||
|
|
INTC,1990-06-07,1.464843988418579
|
||
|
|
INTC,1990-06-08,1.453125
|
||
|
|
INTC,1990-06-11,1.484375
|
||
|
|
INTC,1990-06-12,1.496093988418579
|
||
|
|
INTC,1990-06-13,1.5
|
||
|
|
INTC,1990-06-14,1.5
|
||
|
|
INTC,1990-06-15,1.5078129768371582
|
||
|
|
INTC,1990-06-18,1.46875
|
||
|
|
INTC,1990-06-19,1.46875
|
||
|
|
INTC,1990-06-20,1.484375
|
||
|
|
INTC,1990-06-21,1.472656011581421
|
||
|
|
INTC,1990-06-22,1.4375
|
||
|
|
INTC,1990-06-25,1.421875
|
||
|
|
INTC,1990-06-26,1.421875
|
||
|
|
INTC,1990-06-27,1.433593988418579
|
||
|
|
INTC,1990-06-28,1.441406011581421
|
||
|
|
INTC,1990-06-29,1.46875
|
||
|
|
INTC,1990-07-02,1.484375
|
||
|
|
INTC,1990-07-03,1.484375
|
||
|
|
INTC,1990-07-05,1.46875
|
||
|
|
INTC,1990-07-06,1.4609379768371582
|
||
|
|
INTC,1990-07-09,1.4609379768371582
|
||
|
|
INTC,1990-07-10,1.4453129768371582
|
||
|
|
INTC,1990-07-11,1.5
|
||
|
|
INTC,1990-07-12,1.5234379768371582
|
||
|
|
INTC,1990-07-13,1.5625
|
||
|
|
INTC,1990-07-16,1.6015629768371582
|
||
|
|
INTC,1990-07-17,1.578125
|
||
|
|
INTC,1990-07-18,1.515625
|
||
|
|
INTC,1990-07-19,1.4921879768371582
|
||
|
|
INTC,1990-07-20,1.410156011581421
|
||
|
|
INTC,1990-07-23,1.390625
|
||
|
|
INTC,1990-07-24,1.355468988418579
|
||
|
|
INTC,1990-07-25,1.359375
|
||
|
|
INTC,1990-07-26,1.3671879768371582
|
||
|
|
INTC,1990-07-27,1.359375
|
||
|
|
INTC,1990-07-30,1.355468988418579
|
||
|
|
INTC,1990-07-31,1.390625
|
||
|
|
INTC,1990-08-01,1.328125
|
||
|
|
INTC,1990-08-02,1.2578129768371582
|
||
|
|
INTC,1990-08-03,1.2265629768371582
|
||
|
|
INTC,1990-08-06,1.1640629768371582
|
||
|
|
INTC,1990-08-07,1.183593988418579
|
||
|
|
INTC,1990-08-08,1.160156011581421
|
||
|
|
INTC,1990-08-09,1.2265629768371582
|
||
|
|
INTC,1990-08-10,1.1953129768371582
|
||
|
|
INTC,1990-08-13,1.1953129768371582
|
||
|
|
INTC,1990-08-14,1.15625
|
||
|
|
INTC,1990-08-15,1.15625
|
||
|
|
INTC,1990-08-16,1.125
|
||
|
|
INTC,1990-08-17,1.0703129768371582
|
||
|
|
INTC,1990-08-20,1.0390629768371582
|
||
|
|
INTC,1990-08-21,1.0078129768371582
|
||
|
|
INTC,1990-08-22,1.003906011581421
|
||
|
|
INTC,1990-08-23,1.0390629768371582
|
||
|
|
INTC,1990-08-24,1.125
|
||
|
|
INTC,1990-08-27,1.1328129768371582
|
||
|
|
INTC,1990-08-28,1.113281011581421
|
||
|
|
INTC,1990-08-29,1.09375
|
||
|
|
INTC,1990-08-30,1.035156011581421
|
||
|
|
INTC,1990-08-31,1.042968988418579
|
||
|
|
INTC,1990-09-04,1.046875
|
||
|
|
INTC,1990-09-05,1.015625
|
||
|
|
INTC,1990-09-06,0.9765629768371582
|
||
|
|
INTC,1990-09-07,0.9921879768371582
|
||
|
|
INTC,1990-09-10,1.015625
|
||
|
|
INTC,1990-09-11,1.0
|
||
|
|
INTC,1990-09-12,1.0234379768371582
|
||
|
|
INTC,1990-09-13,1.0078129768371582
|
||
|
|
INTC,1990-09-14,1.019531011581421
|
||
|
|
INTC,1990-09-17,1.027343988418579
|
||
|
|
INTC,1990-09-18,1.046875
|
||
|
|
INTC,1990-09-19,1.058593988418579
|
||
|
|
INTC,1990-09-20,1.03125
|
||
|
|
INTC,1990-09-21,1.027343988418579
|
||
|
|
INTC,1990-09-24,1.0
|
||
|
|
INTC,1990-09-25,1.0546879768371582
|
||
|
|
INTC,1990-09-26,1.0234379768371582
|
||
|
|
INTC,1990-09-27,1.0
|
||
|
|
INTC,1990-09-28,1.0390629768371582
|
||
|
|
INTC,1990-10-01,1.0625
|
||
|
|
INTC,1990-10-02,1.078125
|
||
|
|
INTC,1990-10-03,1.0390629768371582
|
||
|
|
INTC,1990-10-04,1.0078129768371582
|
||
|
|
INTC,1990-10-05,1.027343988418579
|
||
|
|
INTC,1990-10-08,1.0234379768371582
|
||
|
|
INTC,1990-10-09,0.9453129768371582
|
||
|
|
INTC,1990-10-10,0.9296879768371582
|
||
|
|
INTC,1990-10-11,0.9101560115814209
|
||
|
|
INTC,1990-10-12,0.9375
|
||
|
|
INTC,1990-10-15,0.9804689884185791
|
||
|
|
INTC,1990-10-16,0.96875
|
||
|
|
INTC,1990-10-17,1.0
|
||
|
|
INTC,1990-10-18,1.0625
|
||
|
|
INTC,1990-10-19,1.0859379768371582
|
||
|
|
INTC,1990-10-22,1.1015629768371582
|
||
|
|
INTC,1990-10-23,1.109375
|
||
|
|
INTC,1990-10-24,1.09375
|
||
|
|
INTC,1990-10-25,1.066406011581421
|
||
|
|
INTC,1990-10-26,1.0390629768371582
|
||
|
|
INTC,1990-10-29,1.011718988418579
|
||
|
|
INTC,1990-10-30,1.0390629768371582
|
||
|
|
INTC,1990-10-31,1.046875
|
||
|
|
INTC,1990-11-01,1.046875
|
||
|
|
INTC,1990-11-02,1.09375
|
||
|
|
INTC,1990-11-05,1.1328129768371582
|
||
|
|
INTC,1990-11-06,1.128906011581421
|
||
|
|
INTC,1990-11-07,1.078125
|
||
|
|
INTC,1990-11-08,1.1015629768371582
|
||
|
|
INTC,1990-11-09,1.125
|
||
|
|
INTC,1990-11-12,1.1640629768371582
|
||
|
|
INTC,1990-11-13,1.183593988418579
|
||
|
|
INTC,1990-11-14,1.183593988418579
|
||
|
|
INTC,1990-11-15,1.1484379768371582
|
||
|
|
INTC,1990-11-16,1.15625
|
||
|
|
INTC,1990-11-19,1.1640629768371582
|
||
|
|
INTC,1990-11-20,1.1484379768371582
|
||
|
|
INTC,1990-11-21,1.1328129768371582
|
||
|
|
INTC,1990-11-23,1.109375
|
||
|
|
INTC,1990-11-26,1.125
|
||
|
|
INTC,1990-11-27,1.160156011581421
|
||
|
|
INTC,1990-11-28,1.1796879768371582
|
||
|
|
INTC,1990-11-29,1.1796879768371582
|
||
|
|
INTC,1990-11-30,1.171875
|
||
|
|
INTC,1990-12-03,1.1796879768371582
|
||
|
|
INTC,1990-12-04,1.1953129768371582
|
||
|
|
INTC,1990-12-05,1.1953129768371582
|
||
|
|
INTC,1990-12-06,1.199218988418579
|
||
|
|
INTC,1990-12-07,1.1796879768371582
|
||
|
|
INTC,1990-12-10,1.1796879768371582
|
||
|
|
INTC,1990-12-11,1.1171879768371582
|
||
|
|
INTC,1990-12-12,1.1484379768371582
|
||
|
|
INTC,1990-12-13,1.1328129768371582
|
||
|
|
INTC,1990-12-14,1.125
|
||
|
|
INTC,1990-12-17,1.1171879768371582
|
||
|
|
INTC,1990-12-18,1.1640629768371582
|
||
|
|
INTC,1990-12-19,1.1796879768371582
|
||
|
|
INTC,1990-12-20,1.21875
|
||
|
|
INTC,1990-12-21,1.25
|
||
|
|
INTC,1990-12-24,1.214843988418579
|
||
|
|
INTC,1990-12-26,1.171875
|
||
|
|
INTC,1990-12-27,1.15625
|
||
|
|
INTC,1990-12-28,1.183593988418579
|
||
|
|
INTC,1990-12-31,1.203125
|
||
|
|
INTC,1991-01-02,1.203125
|
||
|
|
INTC,1991-01-03,1.203125
|
||
|
|
INTC,1991-01-04,1.2109379768371582
|
||
|
|
INTC,1991-01-07,1.199218988418579
|
||
|
|
INTC,1991-01-08,1.1875
|
||
|
|
INTC,1991-01-09,1.199218988418579
|
||
|
|
INTC,1991-01-10,1.2109379768371582
|
||
|
|
INTC,1991-01-11,1.2421879768371582
|
||
|
|
INTC,1991-01-14,1.234375
|
||
|
|
INTC,1991-01-15,1.261718988418579
|
||
|
|
INTC,1991-01-16,1.316406011581421
|
||
|
|
INTC,1991-01-17,1.3125
|
||
|
|
INTC,1991-01-18,1.3671879768371582
|
||
|
|
INTC,1991-01-21,1.40625
|
||
|
|
INTC,1991-01-22,1.3671879768371582
|
||
|
|
INTC,1991-01-23,1.371093988418579
|
||
|
|
INTC,1991-01-24,1.3671879768371582
|
||
|
|
INTC,1991-01-25,1.375
|
||
|
|
INTC,1991-01-28,1.375
|
||
|
|
INTC,1991-01-29,1.390625
|
||
|
|
INTC,1991-01-30,1.3984379768371582
|
||
|
|
INTC,1991-01-31,1.4296879768371582
|
||
|
|
INTC,1991-02-01,1.46875
|
||
|
|
INTC,1991-02-04,1.46875
|
||
|
|
INTC,1991-02-05,1.5
|
||
|
|
INTC,1991-02-06,1.5625
|
||
|
|
INTC,1991-02-07,1.5390629768371582
|
||
|
|
INTC,1991-02-08,1.511718988418579
|
||
|
|
INTC,1991-02-11,1.546875
|
||
|
|
INTC,1991-02-12,1.503906011581421
|
||
|
|
INTC,1991-02-13,1.5
|
||
|
|
INTC,1991-02-14,1.4765629768371582
|
||
|
|
INTC,1991-02-15,1.5234379768371582
|
||
|
|
INTC,1991-02-19,1.5625
|
||
|
|
INTC,1991-02-20,1.5546879768371582
|
||
|
|
INTC,1991-02-21,1.546875
|
||
|
|
INTC,1991-02-22,1.5546879768371582
|
||
|
|
INTC,1991-02-25,1.5625
|
||
|
|
INTC,1991-02-26,1.546875
|
||
|
|
INTC,1991-02-27,1.5390629768371582
|
||
|
|
INTC,1991-02-28,1.4921879768371582
|
||
|
|
INTC,1991-03-01,1.4921879768371582
|
||
|
|
INTC,1991-03-04,1.5
|
||
|
|
INTC,1991-03-05,1.605468988418579
|
||
|
|
INTC,1991-03-06,1.609375
|
||
|
|
INTC,1991-03-07,1.6171879768371582
|
||
|
|
INTC,1991-03-08,1.609375
|
||
|
|
INTC,1991-03-11,1.4296879768371582
|
||
|
|
INTC,1991-03-12,1.4140629768371582
|
||
|
|
INTC,1991-03-13,1.488281011581421
|
||
|
|
INTC,1991-03-14,1.484375
|
||
|
|
INTC,1991-03-15,1.4765629768371582
|
||
|
|
INTC,1991-03-18,1.46875
|
||
|
|
INTC,1991-03-19,1.4140629768371582
|
||
|
|
INTC,1991-03-20,1.441406011581421
|
||
|
|
INTC,1991-03-21,1.390625
|
||
|
|
INTC,1991-03-22,1.3671879768371582
|
||
|
|
INTC,1991-03-25,1.378906011581421
|
||
|
|
INTC,1991-03-26,1.46875
|
||
|
|
INTC,1991-03-27,1.484375
|
||
|
|
INTC,1991-03-28,1.4609379768371582
|
||
|
|
INTC,1991-04-01,1.484375
|
||
|
|
INTC,1991-04-02,1.515625
|
||
|
|
INTC,1991-04-03,1.53125
|
||
|
|
INTC,1991-04-04,1.5390629768371582
|
||
|
|
INTC,1991-04-05,1.5078129768371582
|
||
|
|
INTC,1991-04-08,1.515625
|
||
|
|
INTC,1991-04-09,1.457031011581421
|
||
|
|
INTC,1991-04-10,1.484375
|
||
|
|
INTC,1991-04-11,1.625
|
||
|
|
INTC,1991-04-12,1.6953129768371582
|
||
|
|
INTC,1991-04-15,1.691406011581421
|
||
|
|
INTC,1991-04-16,1.703125
|
||
|
|
INTC,1991-04-17,1.7109379768371582
|
||
|
|
INTC,1991-04-18,1.671875
|
||
|
|
INTC,1991-04-19,1.652343988418579
|
||
|
|
INTC,1991-04-22,1.6640629768371582
|
||
|
|
INTC,1991-04-23,1.675781011581421
|
||
|
|
INTC,1991-04-24,1.71875
|
||
|
|
INTC,1991-04-25,1.65625
|
||
|
|
INTC,1991-04-26,1.628906011581421
|
||
|
|
INTC,1991-04-29,1.574218988418579
|
||
|
|
INTC,1991-04-30,1.5390629768371582
|
||
|
|
INTC,1991-05-01,1.515625
|
||
|
|
INTC,1991-05-02,1.5078129768371582
|
||
|
|
INTC,1991-05-03,1.515625
|
||
|
|
INTC,1991-05-06,1.546875
|
||
|
|
INTC,1991-05-07,1.5703129768371582
|
||
|
|
INTC,1991-05-08,1.609375
|
||
|
|
INTC,1991-05-09,1.703125
|
||
|
|
INTC,1991-05-10,1.65625
|
||
|
|
INTC,1991-05-13,1.6484379768371582
|
||
|
|
INTC,1991-05-14,1.6640629768371582
|
||
|
|
INTC,1991-05-15,1.5390629768371582
|
||
|
|
INTC,1991-05-16,1.515625
|
||
|
|
INTC,1991-05-17,1.515625
|
||
|
|
INTC,1991-05-20,1.515625
|
||
|
|
INTC,1991-05-21,1.46875
|
||
|
|
INTC,1991-05-22,1.515625
|
||
|
|
INTC,1991-05-23,1.578125
|
||
|
|
INTC,1991-05-24,1.59375
|
||
|
|
INTC,1991-05-28,1.6640629768371582
|
||
|
|
INTC,1991-05-29,1.6328129768371582
|
||
|
|
INTC,1991-05-30,1.6640629768371582
|
||
|
|
INTC,1991-05-31,1.7421879768371582
|
||
|
|
INTC,1991-06-03,1.828125
|
||
|
|
INTC,1991-06-04,1.8046879768371582
|
||
|
|
INTC,1991-06-05,1.6796879768371582
|
||
|
|
INTC,1991-06-06,1.671875
|
||
|
|
INTC,1991-06-07,1.6328129768371582
|
||
|
|
INTC,1991-06-10,1.578125
|
||
|
|
INTC,1991-06-11,1.6015629768371582
|
||
|
|
INTC,1991-06-12,1.542968988418579
|
||
|
|
INTC,1991-06-13,1.5234379768371582
|
||
|
|
INTC,1991-06-14,1.5078129768371582
|
||
|
|
INTC,1991-06-17,1.546875
|
||
|
|
INTC,1991-06-18,1.515625
|
||
|
|
INTC,1991-06-19,1.484375
|
||
|
|
INTC,1991-06-20,1.472656011581421
|
||
|
|
INTC,1991-06-21,1.46875
|
||
|
|
INTC,1991-06-24,1.3671879768371582
|
||
|
|
INTC,1991-06-25,1.375
|
||
|
|
INTC,1991-06-26,1.4375
|
||
|
|
INTC,1991-06-27,1.425781011581421
|
||
|
|
INTC,1991-06-28,1.453125
|
||
|
|
INTC,1991-07-01,1.421875
|
||
|
|
INTC,1991-07-02,1.339843988418579
|
||
|
|
INTC,1991-07-03,1.339843988418579
|
||
|
|
INTC,1991-07-05,1.339843988418579
|
||
|
|
INTC,1991-07-08,1.378906011581421
|
||
|
|
INTC,1991-07-09,1.4140629768371582
|
||
|
|
INTC,1991-07-10,1.4609379768371582
|
||
|
|
INTC,1991-07-11,1.421875
|
||
|
|
INTC,1991-07-12,1.453125
|
||
|
|
INTC,1991-07-15,1.4609379768371582
|
||
|
|
INTC,1991-07-16,1.4296879768371582
|
||
|
|
INTC,1991-07-17,1.3828129768371582
|
||
|
|
INTC,1991-07-18,1.4296879768371582
|
||
|
|
INTC,1991-07-19,1.4765629768371582
|
||
|
|
INTC,1991-07-22,1.4375
|
||
|
|
INTC,1991-07-23,1.390625
|
||
|
|
INTC,1991-07-24,1.3984379768371582
|
||
|
|
INTC,1991-07-25,1.4296879768371582
|
||
|
|
INTC,1991-07-26,1.4140629768371582
|
||
|
|
INTC,1991-07-29,1.421875
|
||
|
|
INTC,1991-07-30,1.433593988418579
|
||
|
|
INTC,1991-07-31,1.46875
|
||
|
|
INTC,1991-08-01,1.550781011581421
|
||
|
|
INTC,1991-08-02,1.5390629768371582
|
||
|
|
INTC,1991-08-05,1.5234379768371582
|
||
|
|
INTC,1991-08-06,1.5859379768371582
|
||
|
|
INTC,1991-08-07,1.5703129768371582
|
||
|
|
INTC,1991-08-08,1.5234379768371582
|
||
|
|
INTC,1991-08-09,1.503906011581421
|
||
|
|
INTC,1991-08-12,1.53125
|
||
|
|
INTC,1991-08-13,1.5546879768371582
|
||
|
|
INTC,1991-08-14,1.5703129768371582
|
||
|
|
INTC,1991-08-15,1.542968988418579
|
||
|
|
INTC,1991-08-16,1.4921879768371582
|
||
|
|
INTC,1991-08-19,1.472656011581421
|
||
|
|
INTC,1991-08-20,1.4921879768371582
|
||
|
|
INTC,1991-08-21,1.578125
|
||
|
|
INTC,1991-08-22,1.5625
|
||
|
|
INTC,1991-08-23,1.5703129768371582
|
||
|
|
INTC,1991-08-26,1.578125
|
||
|
|
INTC,1991-08-27,1.640625
|
||
|
|
INTC,1991-08-28,1.6171879768371582
|
||
|
|
INTC,1991-08-29,1.6015629768371582
|
||
|
|
INTC,1991-08-30,1.546875
|
||
|
|
INTC,1991-09-03,1.515625
|
||
|
|
INTC,1991-09-04,1.5078129768371582
|
||
|
|
INTC,1991-09-05,1.484375
|
||
|
|
INTC,1991-09-06,1.484375
|
||
|
|
INTC,1991-09-09,1.46875
|
||
|
|
INTC,1991-09-10,1.4921879768371582
|
||
|
|
INTC,1991-09-11,1.5234379768371582
|
||
|
|
INTC,1991-09-12,1.5546879768371582
|
||
|
|
INTC,1991-09-13,1.34375
|
||
|
|
INTC,1991-09-16,1.296875
|
||
|
|
INTC,1991-09-17,1.28125
|
||
|
|
INTC,1991-09-18,1.3046879768371582
|
||
|
|
INTC,1991-09-19,1.292968988418579
|
||
|
|
INTC,1991-09-20,1.3203129768371582
|
||
|
|
INTC,1991-09-23,1.28125
|
||
|
|
INTC,1991-09-24,1.3046879768371582
|
||
|
|
INTC,1991-09-25,1.308593988418579
|
||
|
|
INTC,1991-09-26,1.328125
|
||
|
|
INTC,1991-09-27,1.3203129768371582
|
||
|
|
INTC,1991-09-30,1.3203129768371582
|
||
|
|
INTC,1991-10-01,1.285156011581421
|
||
|
|
INTC,1991-10-02,1.25
|
||
|
|
INTC,1991-10-03,1.234375
|
||
|
|
INTC,1991-10-04,1.25
|
||
|
|
INTC,1991-10-07,1.25
|
||
|
|
INTC,1991-10-08,1.207031011581421
|
||
|
|
INTC,1991-10-09,1.203125
|
||
|
|
INTC,1991-10-10,1.3125
|
||
|
|
INTC,1991-10-11,1.308593988418579
|
||
|
|
INTC,1991-10-14,1.3359379768371582
|
||
|
|
INTC,1991-10-15,1.3828129768371582
|
||
|
|
INTC,1991-10-16,1.417968988418579
|
||
|
|
INTC,1991-10-17,1.363281011581421
|
||
|
|
INTC,1991-10-18,1.375
|
||
|
|
INTC,1991-10-21,1.34375
|
||
|
|
INTC,1991-10-22,1.347656011581421
|
||
|
|
INTC,1991-10-23,1.3359379768371582
|
||
|
|
INTC,1991-10-24,1.328125
|
||
|
|
INTC,1991-10-25,1.328125
|
||
|
|
INTC,1991-10-28,1.3359379768371582
|
||
|
|
INTC,1991-10-29,1.3671879768371582
|
||
|
|
INTC,1991-10-30,1.3671879768371582
|
||
|
|
INTC,1991-10-31,1.269531011581421
|
||
|
|
INTC,1991-11-01,1.308593988418579
|
||
|
|
INTC,1991-11-04,1.28125
|
||
|
|
INTC,1991-11-05,1.3125
|
||
|
|
INTC,1991-11-06,1.3046879768371582
|
||
|
|
INTC,1991-11-07,1.34375
|
||
|
|
INTC,1991-11-08,1.3515629768371582
|
||
|
|
INTC,1991-11-11,1.34375
|
||
|
|
INTC,1991-11-12,1.3515629768371582
|
||
|
|
INTC,1991-11-13,1.3515629768371582
|
||
|
|
INTC,1991-11-14,1.3515629768371582
|
||
|
|
INTC,1991-11-15,1.28125
|
||
|
|
INTC,1991-11-18,1.3046879768371582
|
||
|
|
INTC,1991-11-19,1.3046879768371582
|
||
|
|
INTC,1991-11-20,1.2890629768371582
|
||
|
|
INTC,1991-11-21,1.2890629768371582
|
||
|
|
INTC,1991-11-22,1.28125
|
||
|
|
INTC,1991-11-25,1.2578129768371582
|
||
|
|
INTC,1991-11-26,1.28125
|
||
|
|
INTC,1991-11-27,1.285156011581421
|
||
|
|
INTC,1991-11-29,1.28125
|
||
|
|
INTC,1991-12-02,1.308593988418579
|
||
|
|
INTC,1991-12-03,1.296875
|
||
|
|
INTC,1991-12-04,1.292968988418579
|
||
|
|
INTC,1991-12-05,1.2890629768371582
|
||
|
|
INTC,1991-12-06,1.3046879768371582
|
||
|
|
INTC,1991-12-09,1.3203129768371582
|
||
|
|
INTC,1991-12-10,1.34375
|
||
|
|
INTC,1991-12-11,1.332031011581421
|
||
|
|
INTC,1991-12-12,1.359375
|
||
|
|
INTC,1991-12-13,1.3828129768371582
|
||
|
|
INTC,1991-12-16,1.40625
|
||
|
|
INTC,1991-12-17,1.390625
|
||
|
|
INTC,1991-12-18,1.402343988418579
|
||
|
|
INTC,1991-12-19,1.328125
|
||
|
|
INTC,1991-12-20,1.328125
|
||
|
|
INTC,1991-12-23,1.375
|
||
|
|
INTC,1991-12-24,1.4140629768371582
|
||
|
|
INTC,1991-12-26,1.484375
|
||
|
|
INTC,1991-12-27,1.484375
|
||
|
|
INTC,1991-12-30,1.5234379768371582
|
||
|
|
INTC,1991-12-31,1.53125
|
||
|
|
INTC,1992-01-02,1.5703129768371582
|
||
|
|
INTC,1992-01-03,1.5625
|
||
|
|
INTC,1992-01-06,1.5390629768371582
|
||
|
|
INTC,1992-01-07,1.609375
|
||
|
|
INTC,1992-01-08,1.6328129768371582
|
||
|
|
INTC,1992-01-09,1.671875
|
||
|
|
INTC,1992-01-10,1.6484379768371582
|
||
|
|
INTC,1992-01-13,1.671875
|
||
|
|
INTC,1992-01-14,1.703125
|
||
|
|
INTC,1992-01-15,1.75
|
||
|
|
INTC,1992-01-16,1.90625
|
||
|
|
INTC,1992-01-17,1.953125
|
||
|
|
INTC,1992-01-20,1.921875
|
||
|
|
INTC,1992-01-21,1.859375
|
||
|
|
INTC,1992-01-22,1.9140629768371582
|
||
|
|
INTC,1992-01-23,1.933593988418579
|
||
|
|
INTC,1992-01-24,1.949218988418579
|
||
|
|
INTC,1992-01-27,1.917968988418579
|
||
|
|
INTC,1992-01-28,1.957031011581421
|
||
|
|
INTC,1992-01-29,1.890625
|
||
|
|
INTC,1992-01-30,1.894531011581421
|
||
|
|
INTC,1992-01-31,1.871093988418579
|
||
|
|
INTC,1992-02-03,1.8671879768371582
|
||
|
|
INTC,1992-02-04,1.957031011581421
|
||
|
|
INTC,1992-02-05,1.9609379768371582
|
||
|
|
INTC,1992-02-06,1.949218988418579
|
||
|
|
INTC,1992-02-07,2.015625
|
||
|
|
INTC,1992-02-10,2.039062976837158
|
||
|
|
INTC,1992-02-11,2.046875
|
||
|
|
INTC,1992-02-12,2.125
|
||
|
|
INTC,1992-02-13,2.140625
|
||
|
|
INTC,1992-02-14,2.097656011581421
|
||
|
|
INTC,1992-02-18,2.015625
|
||
|
|
INTC,1992-02-19,1.9921879768371582
|
||
|
|
INTC,1992-02-20,2.0625
|
||
|
|
INTC,1992-02-21,2.117187976837158
|
||
|
|
INTC,1992-02-24,2.042968988418579
|
||
|
|
INTC,1992-02-25,1.9921879768371582
|
||
|
|
INTC,1992-02-26,2.046875
|
||
|
|
INTC,1992-02-27,2.015625
|
||
|
|
INTC,1992-02-28,1.984375
|
||
|
|
INTC,1992-03-02,2.054687976837158
|
||
|
|
INTC,1992-03-03,2.027343988418579
|
||
|
|
INTC,1992-03-04,1.9921879768371582
|
||
|
|
INTC,1992-03-05,1.984375
|
||
|
|
INTC,1992-03-06,1.9453129768371582
|
||
|
|
INTC,1992-03-09,1.9453129768371582
|
||
|
|
INTC,1992-03-10,2.015625
|
||
|
|
INTC,1992-03-11,1.953125
|
||
|
|
INTC,1992-03-12,2.0
|
||
|
|
INTC,1992-03-13,2.0
|
||
|
|
INTC,1992-03-16,2.042968988418579
|
||
|
|
INTC,1992-03-17,2.054687976837158
|
||
|
|
INTC,1992-03-18,2.082031011581421
|
||
|
|
INTC,1992-03-19,2.050781011581421
|
||
|
|
INTC,1992-03-20,2.03125
|
||
|
|
INTC,1992-03-23,1.9765629768371582
|
||
|
|
INTC,1992-03-24,1.9140629768371582
|
||
|
|
INTC,1992-03-25,1.8828129768371582
|
||
|
|
INTC,1992-03-26,1.8359379768371582
|
||
|
|
INTC,1992-03-27,1.7265629768371582
|
||
|
|
INTC,1992-03-30,1.6640629768371582
|
||
|
|
INTC,1992-03-31,1.7265629768371582
|
||
|
|
INTC,1992-04-01,1.7421879768371582
|
||
|
|
INTC,1992-04-02,1.7265629768371582
|
||
|
|
INTC,1992-04-03,1.7109379768371582
|
||
|
|
INTC,1992-04-06,1.808593988418579
|
||
|
|
INTC,1992-04-07,1.7578129768371582
|
||
|
|
INTC,1992-04-08,1.796875
|
||
|
|
INTC,1992-04-09,1.7890629768371582
|
||
|
|
INTC,1992-04-10,1.597656011581421
|
||
|
|
INTC,1992-04-13,1.558593988418579
|
||
|
|
INTC,1992-04-14,1.6328129768371582
|
||
|
|
INTC,1992-04-15,1.671875
|
||
|
|
INTC,1992-04-16,1.6328129768371582
|
||
|
|
INTC,1992-04-20,1.59375
|
||
|
|
INTC,1992-04-21,1.578125
|
||
|
|
INTC,1992-04-22,1.6328129768371582
|
||
|
|
INTC,1992-04-23,1.625
|
||
|
|
INTC,1992-04-24,1.6171879768371582
|
||
|
|
INTC,1992-04-27,1.59375
|
||
|
|
INTC,1992-04-28,1.5859379768371582
|
||
|
|
INTC,1992-04-29,1.628906011581421
|
||
|
|
INTC,1992-04-30,1.671875
|
||
|
|
INTC,1992-05-01,1.644531011581421
|
||
|
|
INTC,1992-05-04,1.640625
|
||
|
|
INTC,1992-05-05,1.699218988418579
|
||
|
|
INTC,1992-05-06,1.6796879768371582
|
||
|
|
INTC,1992-05-07,1.6796879768371582
|
||
|
|
INTC,1992-05-08,1.667968988418579
|
||
|
|
INTC,1992-05-11,1.660156011581421
|
||
|
|
INTC,1992-05-12,1.613281011581421
|
||
|
|
INTC,1992-05-13,1.6015629768371582
|
||
|
|
INTC,1992-05-14,1.53125
|
||
|
|
INTC,1992-05-15,1.5078129768371582
|
||
|
|
INTC,1992-05-18,1.4765629768371582
|
||
|
|
INTC,1992-05-19,1.46875
|
||
|
|
INTC,1992-05-20,1.496093988418579
|
||
|
|
INTC,1992-05-21,1.484375
|
||
|
|
INTC,1992-05-22,1.515625
|
||
|
|
INTC,1992-05-26,1.4921879768371582
|
||
|
|
INTC,1992-05-27,1.546875
|
||
|
|
INTC,1992-05-28,1.578125
|
||
|
|
INTC,1992-05-29,1.5625
|
||
|
|
INTC,1992-06-01,1.59375
|
||
|
|
INTC,1992-06-02,1.597656011581421
|
||
|
|
INTC,1992-06-03,1.609375
|
||
|
|
INTC,1992-06-04,1.5703129768371582
|
||
|
|
INTC,1992-06-05,1.5625
|
||
|
|
INTC,1992-06-08,1.582031011581421
|
||
|
|
INTC,1992-06-09,1.589843988418579
|
||
|
|
INTC,1992-06-10,1.566406011581421
|
||
|
|
INTC,1992-06-11,1.5625
|
||
|
|
INTC,1992-06-12,1.546875
|
||
|
|
INTC,1992-06-15,1.515625
|
||
|
|
INTC,1992-06-16,1.515625
|
||
|
|
INTC,1992-06-17,1.4921879768371582
|
||
|
|
INTC,1992-06-18,1.59375
|
||
|
|
INTC,1992-06-19,1.6484379768371582
|
||
|
|
INTC,1992-06-22,1.6875
|
||
|
|
INTC,1992-06-23,1.71875
|
||
|
|
INTC,1992-06-24,1.7109379768371582
|
||
|
|
INTC,1992-06-25,1.699218988418579
|
||
|
|
INTC,1992-06-26,1.7265629768371582
|
||
|
|
INTC,1992-06-29,1.8046879768371582
|
||
|
|
INTC,1992-06-30,1.78125
|
||
|
|
INTC,1992-07-01,1.8125
|
||
|
|
INTC,1992-07-02,1.746093988418579
|
||
|
|
INTC,1992-07-06,1.78125
|
||
|
|
INTC,1992-07-07,1.753906011581421
|
||
|
|
INTC,1992-07-08,1.78125
|
||
|
|
INTC,1992-07-09,1.796875
|
||
|
|
INTC,1992-07-10,1.765625
|
||
|
|
INTC,1992-07-13,1.7734379768371582
|
||
|
|
INTC,1992-07-14,1.8203129768371582
|
||
|
|
INTC,1992-07-15,1.8203129768371582
|
||
|
|
INTC,1992-07-16,1.8125
|
||
|
|
INTC,1992-07-17,1.75
|
||
|
|
INTC,1992-07-20,1.7421879768371582
|
||
|
|
INTC,1992-07-21,1.765625
|
||
|
|
INTC,1992-07-22,1.7265629768371582
|
||
|
|
INTC,1992-07-23,1.796875
|
||
|
|
INTC,1992-07-24,1.8203129768371582
|
||
|
|
INTC,1992-07-27,1.7734379768371582
|
||
|
|
INTC,1992-07-28,1.8515629768371582
|
||
|
|
INTC,1992-07-29,1.8359379768371582
|
||
|
|
INTC,1992-07-30,1.84375
|
||
|
|
INTC,1992-07-31,1.8671879768371582
|
||
|
|
INTC,1992-08-03,1.902343988418579
|
||
|
|
INTC,1992-08-04,1.894531011581421
|
||
|
|
INTC,1992-08-05,1.855468988418579
|
||
|
|
INTC,1992-08-06,1.828125
|
||
|
|
INTC,1992-08-07,1.832031011581421
|
||
|
|
INTC,1992-08-10,1.847656011581421
|
||
|
|
INTC,1992-08-11,1.84375
|
||
|
|
INTC,1992-08-12,1.8046879768371582
|
||
|
|
INTC,1992-08-13,1.828125
|
||
|
|
INTC,1992-08-14,1.863281011581421
|
||
|
|
INTC,1992-08-17,1.828125
|
||
|
|
INTC,1992-08-18,1.8046879768371582
|
||
|
|
INTC,1992-08-19,1.75
|
||
|
|
INTC,1992-08-20,1.785156011581421
|
||
|
|
INTC,1992-08-21,1.765625
|
||
|
|
INTC,1992-08-24,1.722656011581421
|
||
|
|
INTC,1992-08-25,1.7578129768371582
|
||
|
|
INTC,1992-08-26,1.78125
|
||
|
|
INTC,1992-08-27,1.8046879768371582
|
||
|
|
INTC,1992-08-28,1.8046879768371582
|
||
|
|
INTC,1992-08-31,1.8125
|
||
|
|
INTC,1992-09-01,1.847656011581421
|
||
|
|
INTC,1992-09-02,1.8984379768371582
|
||
|
|
INTC,1992-09-03,1.9453129768371582
|
||
|
|
INTC,1992-09-04,1.9140629768371582
|
||
|
|
INTC,1992-09-08,1.90625
|
||
|
|
INTC,1992-09-09,1.96875
|
||
|
|
INTC,1992-09-10,2.007812976837158
|
||
|
|
INTC,1992-09-11,2.0
|
||
|
|
INTC,1992-09-14,2.046875
|
||
|
|
INTC,1992-09-15,1.9921879768371582
|
||
|
|
INTC,1992-09-16,1.9921879768371582
|
||
|
|
INTC,1992-09-17,2.015625
|
||
|
|
INTC,1992-09-18,2.039062976837158
|
||
|
|
INTC,1992-09-21,2.027343988418579
|
||
|
|
INTC,1992-09-22,2.007812976837158
|
||
|
|
INTC,1992-09-23,2.082031011581421
|
||
|
|
INTC,1992-09-24,2.0625
|
||
|
|
INTC,1992-09-25,2.023437976837158
|
||
|
|
INTC,1992-09-28,2.039062976837158
|
||
|
|
INTC,1992-09-29,2.046875
|
||
|
|
INTC,1992-09-30,2.054687976837158
|
||
|
|
INTC,1992-10-01,1.9921879768371582
|
||
|
|
INTC,1992-10-02,1.953125
|
||
|
|
INTC,1992-10-05,1.988281011581421
|
||
|
|
INTC,1992-10-06,2.046875
|
||
|
|
INTC,1992-10-07,2.054687976837158
|
||
|
|
INTC,1992-10-08,2.070312976837158
|
||
|
|
INTC,1992-10-09,2.078125
|
||
|
|
INTC,1992-10-12,2.058593988418579
|
||
|
|
INTC,1992-10-13,2.019531011581421
|
||
|
|
INTC,1992-10-14,1.972656011581421
|
||
|
|
INTC,1992-10-15,2.0
|
||
|
|
INTC,1992-10-16,1.9765629768371582
|
||
|
|
INTC,1992-10-19,2.058593988418579
|
||
|
|
INTC,1992-10-20,2.085937976837158
|
||
|
|
INTC,1992-10-21,2.15625
|
||
|
|
INTC,1992-10-22,2.117187976837158
|
||
|
|
INTC,1992-10-23,2.097656011581421
|
||
|
|
INTC,1992-10-26,2.140625
|
||
|
|
INTC,1992-10-27,2.101562976837158
|
||
|
|
INTC,1992-10-28,2.101562976837158
|
||
|
|
INTC,1992-10-29,2.078125
|
||
|
|
INTC,1992-10-30,2.109375
|
||
|
|
INTC,1992-11-02,2.117187976837158
|
||
|
|
INTC,1992-11-03,2.101562976837158
|
||
|
|
INTC,1992-11-04,2.113281011581421
|
||
|
|
INTC,1992-11-05,2.1875
|
||
|
|
INTC,1992-11-06,2.15625
|
||
|
|
INTC,1992-11-09,2.164062976837158
|
||
|
|
INTC,1992-11-10,2.183593988418579
|
||
|
|
INTC,1992-11-11,2.199218988418579
|
||
|
|
INTC,1992-11-12,2.164062976837158
|
||
|
|
INTC,1992-11-13,2.195312976837158
|
||
|
|
INTC,1992-11-16,2.148437976837158
|
||
|
|
INTC,1992-11-17,2.117187976837158
|
||
|
|
INTC,1992-11-18,2.171875
|
||
|
|
INTC,1992-11-19,2.179687976837158
|
||
|
|
INTC,1992-11-20,2.203125
|
||
|
|
INTC,1992-11-23,2.179687976837158
|
||
|
|
INTC,1992-11-24,2.195312976837158
|
||
|
|
INTC,1992-11-25,2.203125
|
||
|
|
INTC,1992-11-27,2.21875
|
||
|
|
INTC,1992-11-30,2.234375
|
||
|
|
INTC,1992-12-01,2.28125
|
||
|
|
INTC,1992-12-02,2.289062976837158
|
||
|
|
INTC,1992-12-03,2.414062976837158
|
||
|
|
INTC,1992-12-04,2.460937976837158
|
||
|
|
INTC,1992-12-07,2.46875
|
||
|
|
INTC,1992-12-08,2.445312976837158
|
||
|
|
INTC,1992-12-09,2.484375
|
||
|
|
INTC,1992-12-10,2.515625
|
||
|
|
INTC,1992-12-11,2.464843988418579
|
||
|
|
INTC,1992-12-14,2.4375
|
||
|
|
INTC,1992-12-15,2.417968988418579
|
||
|
|
INTC,1992-12-16,2.609375
|
||
|
|
INTC,1992-12-17,2.703125
|
||
|
|
INTC,1992-12-18,2.671875
|
||
|
|
INTC,1992-12-21,2.8125
|
||
|
|
INTC,1992-12-22,2.773437976837158
|
||
|
|
INTC,1992-12-23,2.8125
|
||
|
|
INTC,1992-12-24,2.8125
|
||
|
|
INTC,1992-12-28,2.824218988418579
|
||
|
|
INTC,1992-12-29,2.78125
|
||
|
|
INTC,1992-12-30,2.75
|
||
|
|
INTC,1992-12-31,2.71875
|
||
|
|
INTC,1993-01-04,2.703125
|
||
|
|
INTC,1993-01-05,2.84375
|
||
|
|
INTC,1993-01-06,3.082031011581421
|
||
|
|
INTC,1993-01-07,3.113281011581421
|
||
|
|
INTC,1993-01-08,3.085937976837158
|
||
|
|
INTC,1993-01-11,3.199218988418579
|
||
|
|
INTC,1993-01-12,3.1875
|
||
|
|
INTC,1993-01-13,3.441406011581421
|
||
|
|
INTC,1993-01-14,3.523437976837158
|
||
|
|
INTC,1993-01-15,3.492187976837158
|
||
|
|
INTC,1993-01-18,3.644531011581421
|
||
|
|
INTC,1993-01-19,3.585937976837158
|
||
|
|
INTC,1993-01-20,3.519531011581421
|
||
|
|
INTC,1993-01-21,3.5
|
||
|
|
INTC,1993-01-22,3.484375
|
||
|
|
INTC,1993-01-25,3.523437976837158
|
||
|
|
INTC,1993-01-26,3.574218988418579
|
||
|
|
INTC,1993-01-27,3.519531011581421
|
||
|
|
INTC,1993-01-28,3.40625
|
||
|
|
INTC,1993-01-29,3.335937976837158
|
||
|
|
INTC,1993-02-01,3.476562976837158
|
||
|
|
INTC,1993-02-02,3.476562976837158
|
||
|
|
INTC,1993-02-03,3.402343988418579
|
||
|
|
INTC,1993-02-04,3.414062976837158
|
||
|
|
INTC,1993-02-05,3.339843988418579
|
||
|
|
INTC,1993-02-08,3.316406011581421
|
||
|
|
INTC,1993-02-09,3.453125
|
||
|
|
INTC,1993-02-10,3.578125
|
||
|
|
INTC,1993-02-11,3.511718988418579
|
||
|
|
INTC,1993-02-12,3.46875
|
||
|
|
INTC,1993-02-16,3.308593988418579
|
||
|
|
INTC,1993-02-17,3.390625
|
||
|
|
INTC,1993-02-18,3.4375
|
||
|
|
INTC,1993-02-19,3.605468988418579
|
||
|
|
INTC,1993-02-22,3.578125
|
||
|
|
INTC,1993-02-23,3.539062976837158
|
||
|
|
INTC,1993-02-24,3.679687976837158
|
||
|
|
INTC,1993-02-25,3.6875
|
||
|
|
INTC,1993-02-26,3.640625
|
||
|
|
INTC,1993-03-01,3.601562976837158
|
||
|
|
INTC,1993-03-02,3.734375
|
||
|
|
INTC,1993-03-03,3.746093988418579
|
||
|
|
INTC,1993-03-04,3.707031011581421
|
||
|
|
INTC,1993-03-05,3.617187976837158
|
||
|
|
INTC,1993-03-08,3.71875
|
||
|
|
INTC,1993-03-09,3.6875
|
||
|
|
INTC,1993-03-10,3.660156011581421
|
||
|
|
INTC,1993-03-11,3.652343988418579
|
||
|
|
INTC,1993-03-12,3.675781011581421
|
||
|
|
INTC,1993-03-15,3.707031011581421
|
||
|
|
INTC,1993-03-16,3.742187976837158
|
||
|
|
INTC,1993-03-17,3.585937976837158
|
||
|
|
INTC,1993-03-18,3.617187976837158
|
||
|
|
INTC,1993-03-19,3.554687976837158
|
||
|
|
INTC,1993-03-22,3.53125
|
||
|
|
INTC,1993-03-23,3.515625
|
||
|
|
INTC,1993-03-24,3.570312976837158
|
||
|
|
INTC,1993-03-25,3.605468988418579
|
||
|
|
INTC,1993-03-26,3.566406011581421
|
||
|
|
INTC,1993-03-29,3.570312976837158
|
||
|
|
INTC,1993-03-30,3.609375
|
||
|
|
INTC,1993-03-31,3.59375
|
||
|
|
INTC,1993-04-01,3.484375
|
||
|
|
INTC,1993-04-02,3.359375
|
||
|
|
INTC,1993-04-05,3.441406011581421
|
||
|
|
INTC,1993-04-06,3.484375
|
||
|
|
INTC,1993-04-07,3.5625
|
||
|
|
INTC,1993-04-08,3.53125
|
||
|
|
INTC,1993-04-12,3.671875
|
||
|
|
INTC,1993-04-13,3.519531011581421
|
||
|
|
INTC,1993-04-14,3.523437976837158
|
||
|
|
INTC,1993-04-15,3.488281011581421
|
||
|
|
INTC,1993-04-16,3.4375
|
||
|
|
INTC,1993-04-19,3.054687976837158
|
||
|
|
INTC,1993-04-20,3.15625
|
||
|
|
INTC,1993-04-21,3.210937976837158
|
||
|
|
INTC,1993-04-22,3.0
|
||
|
|
INTC,1993-04-23,2.898437976837158
|
||
|
|
INTC,1993-04-26,2.730468988418579
|
||
|
|
INTC,1993-04-27,2.875
|
||
|
|
INTC,1993-04-28,2.953125
|
||
|
|
INTC,1993-04-29,2.992187976837158
|
||
|
|
INTC,1993-04-30,2.972656011581421
|
||
|
|
INTC,1993-05-03,3.03125
|
||
|
|
INTC,1993-05-04,3.167968988418579
|
||
|
|
INTC,1993-05-05,3.171875
|
||
|
|
INTC,1993-05-06,3.164062976837158
|
||
|
|
INTC,1993-05-07,3.1875
|
||
|
|
INTC,1993-05-10,3.203125
|
||
|
|
INTC,1993-05-11,3.109375
|
||
|
|
INTC,1993-05-12,3.0625
|
||
|
|
INTC,1993-05-13,3.058593988418579
|
||
|
|
INTC,1993-05-14,3.046875
|
||
|
|
INTC,1993-05-17,3.09375
|
||
|
|
INTC,1993-05-18,3.164062976837158
|
||
|
|
INTC,1993-05-19,3.265625
|
||
|
|
INTC,1993-05-20,3.257812976837158
|
||
|
|
INTC,1993-05-21,3.234375
|
||
|
|
INTC,1993-05-24,3.25
|
||
|
|
INTC,1993-05-25,3.242187976837158
|
||
|
|
INTC,1993-05-26,3.453125
|
||
|
|
INTC,1993-05-27,3.523437976837158
|
||
|
|
INTC,1993-05-28,3.464843988418579
|
||
|
|
INTC,1993-06-01,3.609375
|
||
|
|
INTC,1993-06-02,3.585937976837158
|
||
|
|
INTC,1993-06-03,3.558593988418579
|
||
|
|
INTC,1993-06-04,3.523437976837158
|
||
|
|
INTC,1993-06-07,3.632812976837158
|
||
|
|
INTC,1993-06-08,3.539062976837158
|
||
|
|
INTC,1993-06-09,3.492187976837158
|
||
|
|
INTC,1993-06-10,3.414062976837158
|
||
|
|
INTC,1993-06-11,3.53125
|
||
|
|
INTC,1993-06-14,3.570312976837158
|
||
|
|
INTC,1993-06-15,3.609375
|
||
|
|
INTC,1993-06-16,3.53125
|
||
|
|
INTC,1993-06-17,3.507812976837158
|
||
|
|
INTC,1993-06-18,3.460937976837158
|
||
|
|
INTC,1993-06-21,3.546875
|
||
|
|
INTC,1993-06-22,3.46875
|
||
|
|
INTC,1993-06-23,3.4375
|
||
|
|
INTC,1993-06-24,3.359375
|
||
|
|
INTC,1993-06-25,3.414062976837158
|
||
|
|
INTC,1993-06-28,3.5
|
||
|
|
INTC,1993-06-29,3.53125
|
||
|
|
INTC,1993-06-30,3.4375
|
||
|
|
INTC,1993-07-01,3.375
|
||
|
|
INTC,1993-07-02,3.367187976837158
|
||
|
|
INTC,1993-07-06,3.328125
|
||
|
|
INTC,1993-07-07,3.289062976837158
|
||
|
|
INTC,1993-07-08,3.421875
|
||
|
|
INTC,1993-07-09,3.5
|
||
|
|
INTC,1993-07-12,3.476562976837158
|
||
|
|
INTC,1993-07-13,3.40625
|
||
|
|
INTC,1993-07-14,3.335937976837158
|
||
|
|
INTC,1993-07-15,3.296875
|
||
|
|
INTC,1993-07-16,3.15625
|
||
|
|
INTC,1993-07-19,3.179687976837158
|
||
|
|
INTC,1993-07-20,3.25
|
||
|
|
INTC,1993-07-21,3.195312976837158
|
||
|
|
INTC,1993-07-22,3.125
|
||
|
|
INTC,1993-07-23,3.234375
|
||
|
|
INTC,1993-07-26,3.304687976837158
|
||
|
|
INTC,1993-07-27,3.3125
|
||
|
|
INTC,1993-07-28,3.351562976837158
|
||
|
|
INTC,1993-07-29,3.3125
|
||
|
|
INTC,1993-07-30,3.265625
|
||
|
|
INTC,1993-08-02,3.289062976837158
|
||
|
|
INTC,1993-08-03,3.3125
|
||
|
|
INTC,1993-08-04,3.4375
|
||
|
|
INTC,1993-08-05,3.484375
|
||
|
|
INTC,1993-08-06,3.578125
|
||
|
|
INTC,1993-08-09,3.609375
|
||
|
|
INTC,1993-08-10,3.554687976837158
|
||
|
|
INTC,1993-08-11,3.671875
|
||
|
|
INTC,1993-08-12,3.679687976837158
|
||
|
|
INTC,1993-08-13,3.734375
|
||
|
|
INTC,1993-08-16,4.023437976837158
|
||
|
|
INTC,1993-08-17,4.0625
|
||
|
|
INTC,1993-08-18,4.09375
|
||
|
|
INTC,1993-08-19,4.0
|
||
|
|
INTC,1993-08-20,3.984375
|
||
|
|
INTC,1993-08-23,4.015625
|
||
|
|
INTC,1993-08-24,3.96875
|
||
|
|
INTC,1993-08-25,3.90625
|
||
|
|
INTC,1993-08-26,3.960937976837158
|
||
|
|
INTC,1993-08-27,3.976562976837158
|
||
|
|
INTC,1993-08-30,4.0
|
||
|
|
INTC,1993-08-31,4.015625
|
||
|
|
INTC,1993-09-01,3.96875
|
||
|
|
INTC,1993-09-02,3.9375
|
||
|
|
INTC,1993-09-03,3.921875
|
||
|
|
INTC,1993-09-07,3.875
|
||
|
|
INTC,1993-09-08,3.9375
|
||
|
|
INTC,1993-09-09,4.046875
|
||
|
|
INTC,1993-09-10,4.09375
|
||
|
|
INTC,1993-09-13,4.046875
|
||
|
|
INTC,1993-09-14,3.953125
|
||
|
|
INTC,1993-09-15,4.054687976837158
|
||
|
|
INTC,1993-09-16,4.0
|
||
|
|
INTC,1993-09-17,4.015625
|
||
|
|
INTC,1993-09-20,4.070312976837158
|
||
|
|
INTC,1993-09-21,4.078125
|
||
|
|
INTC,1993-09-22,4.203125
|
||
|
|
INTC,1993-09-23,4.273437976837158
|
||
|
|
INTC,1993-09-24,4.296875
|
||
|
|
INTC,1993-09-27,4.398437976837158
|
||
|
|
INTC,1993-09-28,4.546875
|
||
|
|
INTC,1993-09-29,4.578125
|
||
|
|
INTC,1993-09-30,4.421875
|
||
|
|
INTC,1993-10-01,4.5625
|
||
|
|
INTC,1993-10-04,4.546875
|
||
|
|
INTC,1993-10-05,4.375
|
||
|
|
INTC,1993-10-06,4.328125
|
||
|
|
INTC,1993-10-07,4.296875
|
||
|
|
INTC,1993-10-08,4.390625
|
||
|
|
INTC,1993-10-11,4.09375
|
||
|
|
INTC,1993-10-12,4.0625
|
||
|
|
INTC,1993-10-13,3.96875
|
||
|
|
INTC,1993-10-14,4.046875
|
||
|
|
INTC,1993-10-15,4.046875
|
||
|
|
INTC,1993-10-18,3.9375
|
||
|
|
INTC,1993-10-19,3.890625
|
||
|
|
INTC,1993-10-20,3.921875
|
||
|
|
INTC,1993-10-21,4.03125
|
||
|
|
INTC,1993-10-22,4.015625
|
||
|
|
INTC,1993-10-25,3.96875
|
||
|
|
INTC,1993-10-26,3.984375
|
||
|
|
INTC,1993-10-27,4.03125
|
||
|
|
INTC,1993-10-28,3.96875
|
||
|
|
INTC,1993-10-29,3.953125
|
||
|
|
INTC,1993-11-01,3.953125
|
||
|
|
INTC,1993-11-02,3.921875
|
||
|
|
INTC,1993-11-03,3.804687976837158
|
||
|
|
INTC,1993-11-04,3.6875
|
||
|
|
INTC,1993-11-05,3.796875
|
||
|
|
INTC,1993-11-08,3.75
|
||
|
|
INTC,1993-11-09,3.8125
|
||
|
|
INTC,1993-11-10,3.96875
|
||
|
|
INTC,1993-11-11,3.984375
|
||
|
|
INTC,1993-11-12,3.921875
|
||
|
|
INTC,1993-11-15,3.75
|
||
|
|
INTC,1993-11-16,3.78125
|
||
|
|
INTC,1993-11-17,3.679687976837158
|
||
|
|
INTC,1993-11-18,3.617187976837158
|
||
|
|
INTC,1993-11-19,3.554687976837158
|
||
|
|
INTC,1993-11-22,3.59375
|
||
|
|
INTC,1993-11-23,3.679687976837158
|
||
|
|
INTC,1993-11-24,3.75
|
||
|
|
INTC,1993-11-26,3.765625
|
||
|
|
INTC,1993-11-29,3.742187976837158
|
||
|
|
INTC,1993-11-30,3.84375
|
||
|
|
INTC,1993-12-01,3.921875
|
||
|
|
INTC,1993-12-02,3.9375
|
||
|
|
INTC,1993-12-03,3.96875
|
||
|
|
INTC,1993-12-06,3.71875
|
||
|
|
INTC,1993-12-07,3.710937976837158
|
||
|
|
INTC,1993-12-08,3.71875
|
||
|
|
INTC,1993-12-09,3.625
|
||
|
|
INTC,1993-12-10,3.515625
|
||
|
|
INTC,1993-12-13,3.59375
|
||
|
|
INTC,1993-12-14,3.59375
|
||
|
|
INTC,1993-12-15,3.671875
|
||
|
|
INTC,1993-12-16,3.671875
|
||
|
|
INTC,1993-12-17,3.625
|
||
|
|
INTC,1993-12-20,3.65625
|
||
|
|
INTC,1993-12-21,3.71875
|
||
|
|
INTC,1993-12-22,3.859375
|
||
|
|
INTC,1993-12-23,3.882812976837158
|
||
|
|
INTC,1993-12-27,3.921875
|
||
|
|
INTC,1993-12-28,4.0
|
||
|
|
INTC,1993-12-29,3.945312976837158
|
||
|
|
INTC,1993-12-30,3.9375
|
||
|
|
INTC,1993-12-31,3.875
|
||
|
|
INTC,1994-01-03,3.828125
|
||
|
|
INTC,1994-01-04,3.984375
|
||
|
|
INTC,1994-01-05,4.015625
|
||
|
|
INTC,1994-01-06,4.0
|
||
|
|
INTC,1994-01-07,4.117187976837158
|
||
|
|
INTC,1994-01-10,4.1875
|
||
|
|
INTC,1994-01-11,4.171875
|
||
|
|
INTC,1994-01-12,4.273437976837158
|
||
|
|
INTC,1994-01-13,4.25
|
||
|
|
INTC,1994-01-14,4.28125
|
||
|
|
INTC,1994-01-17,4.140625
|
||
|
|
INTC,1994-01-18,4.203125
|
||
|
|
INTC,1994-01-19,3.90625
|
||
|
|
INTC,1994-01-20,3.984375
|
||
|
|
INTC,1994-01-21,4.070312976837158
|
||
|
|
INTC,1994-01-24,4.09375
|
||
|
|
INTC,1994-01-25,4.070312976837158
|
||
|
|
INTC,1994-01-26,3.976562976837158
|
||
|
|
INTC,1994-01-27,4.015625
|
||
|
|
INTC,1994-01-28,4.070312976837158
|
||
|
|
INTC,1994-01-31,4.078125
|
||
|
|
INTC,1994-02-01,4.039062976837158
|
||
|
|
INTC,1994-02-02,4.078125
|
||
|
|
INTC,1994-02-03,3.953125
|
||
|
|
INTC,1994-02-04,3.859375
|
||
|
|
INTC,1994-02-07,3.875
|
||
|
|
INTC,1994-02-08,3.96875
|
||
|
|
INTC,1994-02-09,3.992187976837158
|
||
|
|
INTC,1994-02-10,3.945312976837158
|
||
|
|
INTC,1994-02-11,3.984375
|
||
|
|
INTC,1994-02-14,3.992187976837158
|
||
|
|
INTC,1994-02-15,4.0625
|
||
|
|
INTC,1994-02-16,4.1875
|
||
|
|
INTC,1994-02-17,4.15625
|
||
|
|
INTC,1994-02-18,4.171875
|
||
|
|
INTC,1994-02-22,4.296875
|
||
|
|
INTC,1994-02-23,4.289062976837158
|
||
|
|
INTC,1994-02-24,4.234375
|
||
|
|
INTC,1994-02-25,4.265625
|
||
|
|
INTC,1994-02-28,4.296875
|
||
|
|
INTC,1994-03-01,4.171875
|
||
|
|
INTC,1994-03-02,4.164062976837158
|
||
|
|
INTC,1994-03-03,4.25
|
||
|
|
INTC,1994-03-04,4.351562976837158
|
||
|
|
INTC,1994-03-07,4.453125
|
||
|
|
INTC,1994-03-08,4.421875
|
||
|
|
INTC,1994-03-09,4.476562976837158
|
||
|
|
INTC,1994-03-10,4.382812976837158
|
||
|
|
INTC,1994-03-11,4.289062976837158
|
||
|
|
INTC,1994-03-14,4.375
|
||
|
|
INTC,1994-03-15,4.453125
|
||
|
|
INTC,1994-03-16,4.492187976837158
|
||
|
|
INTC,1994-03-17,4.515625
|
||
|
|
INTC,1994-03-18,4.5
|
||
|
|
INTC,1994-03-21,4.515625
|
||
|
|
INTC,1994-03-22,4.5
|
||
|
|
INTC,1994-03-23,4.46875
|
||
|
|
INTC,1994-03-24,4.390625
|
||
|
|
INTC,1994-03-25,4.359375
|
||
|
|
INTC,1994-03-28,4.289062976837158
|
||
|
|
INTC,1994-03-29,4.140625
|
||
|
|
INTC,1994-03-30,4.140625
|
||
|
|
INTC,1994-03-31,4.21875
|
||
|
|
INTC,1994-04-04,4.203125
|
||
|
|
INTC,1994-04-05,4.296875
|
||
|
|
INTC,1994-04-06,4.351562976837158
|
||
|
|
INTC,1994-04-07,4.414062976837158
|
||
|
|
INTC,1994-04-08,4.335937976837158
|
||
|
|
INTC,1994-04-11,4.324219226837158
|
||
|
|
INTC,1994-04-12,4.109375
|
||
|
|
INTC,1994-04-13,3.984375
|
||
|
|
INTC,1994-04-14,3.742187976837158
|
||
|
|
INTC,1994-04-15,3.734375
|
||
|
|
INTC,1994-04-18,3.65625
|
||
|
|
INTC,1994-04-19,3.59375
|
||
|
|
INTC,1994-04-20,3.59375
|
||
|
|
INTC,1994-04-21,3.765625
|
||
|
|
INTC,1994-04-22,3.773437976837158
|
||
|
|
INTC,1994-04-25,3.929687976837158
|
||
|
|
INTC,1994-04-26,3.953125
|
||
|
|
INTC,1994-04-28,3.855468988418579
|
||
|
|
INTC,1994-04-29,3.8125
|
||
|
|
INTC,1994-05-02,3.78125
|
||
|
|
INTC,1994-05-03,3.710937976837158
|
||
|
|
INTC,1994-05-04,3.660156011581421
|
||
|
|
INTC,1994-05-05,3.691406011581421
|
||
|
|
INTC,1994-05-06,3.730468988418579
|
||
|
|
INTC,1994-05-09,3.664062976837158
|
||
|
|
INTC,1994-05-10,3.71875
|
||
|
|
INTC,1994-05-11,3.71875
|
||
|
|
INTC,1994-05-12,3.660156011581421
|
||
|
|
INTC,1994-05-13,3.648437976837158
|
||
|
|
INTC,1994-05-16,3.59375
|
||
|
|
INTC,1994-05-17,3.640625
|
||
|
|
INTC,1994-05-18,3.683593988418579
|
||
|
|
INTC,1994-05-19,3.757812976837158
|
||
|
|
INTC,1994-05-20,3.734375
|
||
|
|
INTC,1994-05-23,3.71875
|
||
|
|
INTC,1994-05-24,3.84375
|
||
|
|
INTC,1994-05-25,3.828125
|
||
|
|
INTC,1994-05-26,3.78125
|
||
|
|
INTC,1994-05-27,3.835937976837158
|
||
|
|
INTC,1994-05-31,3.90625
|
||
|
|
INTC,1994-06-01,4.0380859375
|
||
|
|
INTC,1994-06-02,4.03125
|
||
|
|
INTC,1994-06-03,3.9375
|
||
|
|
INTC,1994-06-06,3.855468988418579
|
||
|
|
INTC,1994-06-07,3.84375
|
||
|
|
INTC,1994-06-08,3.734375
|
||
|
|
INTC,1994-06-09,3.6875
|
||
|
|
INTC,1994-06-10,3.749022960662842
|
||
|
|
INTC,1994-06-13,3.71875
|
||
|
|
INTC,1994-06-14,3.828125
|
||
|
|
INTC,1994-06-15,3.808593988418579
|
||
|
|
INTC,1994-06-16,3.78125
|
||
|
|
INTC,1994-06-17,3.75
|
||
|
|
INTC,1994-06-20,3.679687976837158
|
||
|
|
INTC,1994-06-21,3.625
|
||
|
|
INTC,1994-06-22,3.726562976837158
|
||
|
|
INTC,1994-06-23,3.648437976837158
|
||
|
|
INTC,1994-06-24,3.648437976837158
|
||
|
|
INTC,1994-06-27,3.734375
|
||
|
|
INTC,1994-06-28,3.765625
|
||
|
|
INTC,1994-06-29,3.710937976837158
|
||
|
|
INTC,1994-06-30,3.65625
|
||
|
|
INTC,1994-07-01,3.6875
|
||
|
|
INTC,1994-07-05,3.609375
|
||
|
|
INTC,1994-07-06,3.550781011581421
|
||
|
|
INTC,1994-07-07,3.617187976837158
|
||
|
|
INTC,1994-07-08,3.695312976837158
|
||
|
|
INTC,1994-07-11,3.7568359375
|
||
|
|
INTC,1994-07-12,3.757812976837158
|
||
|
|
INTC,1994-07-13,3.859375
|
||
|
|
INTC,1994-07-14,3.84375
|
||
|
|
INTC,1994-07-15,3.71875
|
||
|
|
INTC,1994-07-18,3.664062976837158
|
||
|
|
INTC,1994-07-19,3.5625
|
||
|
|
INTC,1994-07-20,3.53125
|
||
|
|
INTC,1994-07-21,3.655272960662842
|
||
|
|
INTC,1994-07-22,3.617187976837158
|
||
|
|
INTC,1994-07-25,3.613281011581421
|
||
|
|
INTC,1994-07-26,3.582031011581421
|
||
|
|
INTC,1994-07-27,3.550781011581421
|
||
|
|
INTC,1994-07-28,3.617187976837158
|
||
|
|
INTC,1994-07-29,3.703125
|
||
|
|
INTC,1994-08-01,3.726562976837158
|
||
|
|
INTC,1994-08-02,3.71875
|
||
|
|
INTC,1994-08-03,3.6875
|
||
|
|
INTC,1994-08-04,3.578125
|
||
|
|
INTC,1994-08-05,3.632812976837158
|
||
|
|
INTC,1994-08-08,3.625
|
||
|
|
INTC,1994-08-09,3.703125
|
||
|
|
INTC,1994-08-10,3.734375
|
||
|
|
INTC,1994-08-11,3.773437976837158
|
||
|
|
INTC,1994-08-12,3.761718988418579
|
||
|
|
INTC,1994-08-15,3.796875
|
||
|
|
INTC,1994-08-16,3.847656011581421
|
||
|
|
INTC,1994-08-17,3.984375
|
||
|
|
INTC,1994-08-18,3.9599609375
|
||
|
|
INTC,1994-08-19,3.964843988418579
|
||
|
|
INTC,1994-08-22,3.984375
|
||
|
|
INTC,1994-08-23,4.015625
|
||
|
|
INTC,1994-08-24,4.011719226837158
|
||
|
|
INTC,1994-08-25,4.070312976837158
|
||
|
|
INTC,1994-08-26,4.125
|
||
|
|
INTC,1994-08-29,4.132812976837158
|
||
|
|
INTC,1994-08-30,4.1875
|
||
|
|
INTC,1994-08-31,4.109375
|
||
|
|
INTC,1994-09-01,4.015625
|
||
|
|
INTC,1994-09-02,4.014647960662842
|
||
|
|
INTC,1994-09-06,4.078125
|
||
|
|
INTC,1994-09-07,4.148437976837158
|
||
|
|
INTC,1994-09-08,4.179687976837158
|
||
|
|
INTC,1994-09-09,4.109375
|
||
|
|
INTC,1994-09-12,4.03125
|
||
|
|
INTC,1994-09-13,4.078125
|
||
|
|
INTC,1994-09-14,4.085937976837158
|
||
|
|
INTC,1994-09-15,4.1875
|
||
|
|
INTC,1994-09-16,4.179687976837158
|
||
|
|
INTC,1994-09-19,4.203125
|
||
|
|
INTC,1994-09-20,4.125
|
||
|
|
INTC,1994-09-21,4.085937976837158
|
||
|
|
INTC,1994-09-22,4.03125
|
||
|
|
INTC,1994-09-23,3.953125
|
||
|
|
INTC,1994-09-26,3.914062976837158
|
||
|
|
INTC,1994-09-27,3.90625
|
||
|
|
INTC,1994-09-28,3.84375
|
||
|
|
INTC,1994-09-29,3.851562976837158
|
||
|
|
INTC,1994-09-30,3.84375
|
||
|
|
INTC,1994-10-03,3.765625
|
||
|
|
INTC,1994-10-04,3.625
|
||
|
|
INTC,1994-10-05,3.671875
|
||
|
|
INTC,1994-10-06,3.683593988418579
|
||
|
|
INTC,1994-10-07,3.714843988418579
|
||
|
|
INTC,1994-10-10,3.777343988418579
|
||
|
|
INTC,1994-10-11,3.78125
|
||
|
|
INTC,1994-10-12,3.734375
|
||
|
|
INTC,1994-10-13,3.679687976837158
|
||
|
|
INTC,1994-10-14,3.65625
|
||
|
|
INTC,1994-10-17,3.636718988418579
|
||
|
|
INTC,1994-10-18,3.640625
|
||
|
|
INTC,1994-10-19,3.75
|
||
|
|
INTC,1994-10-20,3.792968988418579
|
||
|
|
INTC,1994-10-21,3.78125
|
||
|
|
INTC,1994-10-24,3.71875
|
||
|
|
INTC,1994-10-25,3.683593988418579
|
||
|
|
INTC,1994-10-26,3.75
|
||
|
|
INTC,1994-10-27,3.78125
|
||
|
|
INTC,1994-10-28,3.890625
|
||
|
|
INTC,1994-10-31,3.882812976837158
|
||
|
|
INTC,1994-11-01,3.835937976837158
|
||
|
|
INTC,1994-11-02,3.90625
|
||
|
|
INTC,1994-11-03,3.867187976837158
|
||
|
|
INTC,1994-11-04,3.773437976837158
|
||
|
|
INTC,1994-11-07,3.757812976837158
|
||
|
|
INTC,1994-11-08,3.800781011581421
|
||
|
|
INTC,1994-11-09,3.828125
|
||
|
|
INTC,1994-11-10,3.820312976837158
|
||
|
|
INTC,1994-11-11,3.789062976837158
|
||
|
|
INTC,1994-11-14,3.890625
|
||
|
|
INTC,1994-11-15,3.847656011581421
|
||
|
|
INTC,1994-11-16,3.820312976837158
|
||
|
|
INTC,1994-11-17,3.882812976837158
|
||
|
|
INTC,1994-11-18,3.996093988418579
|
||
|
|
INTC,1994-11-21,4.132812976837158
|
||
|
|
INTC,1994-11-22,4.046875
|
||
|
|
INTC,1994-11-23,4.070312976837158
|
||
|
|
INTC,1994-11-25,3.992187976837158
|
||
|
|
INTC,1994-11-28,4.078125
|
||
|
|
INTC,1994-11-29,4.09375
|
||
|
|
INTC,1994-11-30,3.945312976837158
|
||
|
|
INTC,1994-12-01,3.914062976837158
|
||
|
|
INTC,1994-12-02,3.929687976837158
|
||
|
|
INTC,1994-12-05,4.007812976837158
|
||
|
|
INTC,1994-12-06,4.03125
|
||
|
|
INTC,1994-12-07,4.046875
|
||
|
|
INTC,1994-12-08,3.921875
|
||
|
|
INTC,1994-12-09,3.921875
|
||
|
|
INTC,1994-12-12,3.773437976837158
|
||
|
|
INTC,1994-12-13,3.78125
|
||
|
|
INTC,1994-12-14,3.773437976837158
|
||
|
|
INTC,1994-12-15,3.664062976837158
|
||
|
|
INTC,1994-12-16,3.71875
|
||
|
|
INTC,1994-12-19,3.613281011581421
|
||
|
|
INTC,1994-12-20,3.828125
|
||
|
|
INTC,1994-12-21,3.914062976837158
|
||
|
|
INTC,1994-12-22,3.945312976837158
|
||
|
|
INTC,1994-12-23,3.933593988418579
|
||
|
|
INTC,1994-12-27,3.9599609375
|
||
|
|
INTC,1994-12-28,3.90625
|
||
|
|
INTC,1994-12-29,4.023437976837158
|
||
|
|
INTC,1994-12-30,3.992187976837158
|
||
|
|
INTC,1995-01-03,3.984375
|
||
|
|
INTC,1995-01-04,3.976562976837158
|
||
|
|
INTC,1995-01-05,4.007812976837158
|
||
|
|
INTC,1995-01-06,4.0625
|
||
|
|
INTC,1995-01-09,4.125
|
||
|
|
INTC,1995-01-10,4.164062976837158
|
||
|
|
INTC,1995-01-11,4.140625
|
||
|
|
INTC,1995-01-12,4.195312976837158
|
||
|
|
INTC,1995-01-13,4.257812976837158
|
||
|
|
INTC,1995-01-16,4.257812976837158
|
||
|
|
INTC,1995-01-17,4.1875
|
||
|
|
INTC,1995-01-18,4.335937976837158
|
||
|
|
INTC,1995-01-19,4.417969226837158
|
||
|
|
INTC,1995-01-20,4.300780773162842
|
||
|
|
INTC,1995-01-23,4.398437976837158
|
||
|
|
INTC,1995-01-24,4.46875
|
||
|
|
INTC,1995-01-25,4.429687976837158
|
||
|
|
INTC,1995-01-26,4.402344226837158
|
||
|
|
INTC,1995-01-27,4.4375
|
||
|
|
INTC,1995-01-30,4.375
|
||
|
|
INTC,1995-01-31,4.335937976837158
|
||
|
|
INTC,1995-02-01,4.414062976837158
|
||
|
|
INTC,1995-02-02,4.511719226837158
|
||
|
|
INTC,1995-02-03,4.59375
|
||
|
|
INTC,1995-02-06,4.601562976837158
|
||
|
|
INTC,1995-02-07,4.5625
|
||
|
|
INTC,1995-02-08,4.789062976837158
|
||
|
|
INTC,1995-02-09,4.84375
|
||
|
|
INTC,1995-02-10,4.835937976837158
|
||
|
|
INTC,1995-02-13,4.820312976837158
|
||
|
|
INTC,1995-02-14,4.90625
|
||
|
|
INTC,1995-02-15,4.984375
|
||
|
|
INTC,1995-02-16,4.992187976837158
|
||
|
|
INTC,1995-02-17,4.925780773162842
|
||
|
|
INTC,1995-02-21,4.9375
|
||
|
|
INTC,1995-02-22,4.976562976837158
|
||
|
|
INTC,1995-02-23,4.878905773162842
|
||
|
|
INTC,1995-02-24,4.90625
|
||
|
|
INTC,1995-02-27,4.894530773162842
|
||
|
|
INTC,1995-02-28,4.984375
|
||
|
|
INTC,1995-03-01,4.921875
|
||
|
|
INTC,1995-03-02,4.936522960662842
|
||
|
|
INTC,1995-03-03,5.117187976837158
|
||
|
|
INTC,1995-03-06,5.140625
|
||
|
|
INTC,1995-03-07,5.023437976837158
|
||
|
|
INTC,1995-03-08,4.984375
|
||
|
|
INTC,1995-03-09,5.011719226837158
|
||
|
|
INTC,1995-03-10,5.03125
|
||
|
|
INTC,1995-03-13,5.085937976837158
|
||
|
|
INTC,1995-03-14,5.148437976837158
|
||
|
|
INTC,1995-03-15,5.117187976837158
|
||
|
|
INTC,1995-03-16,5.089844226837158
|
||
|
|
INTC,1995-03-17,5.0556640625
|
||
|
|
INTC,1995-03-20,5.210937976837158
|
||
|
|
INTC,1995-03-21,5.203125
|
||
|
|
INTC,1995-03-22,5.273437976837158
|
||
|
|
INTC,1995-03-23,5.335937976837158
|
||
|
|
INTC,1995-03-24,5.382812976837158
|
||
|
|
INTC,1995-03-27,5.46875
|
||
|
|
INTC,1995-03-28,5.53125
|
||
|
|
INTC,1995-03-29,5.441405773162842
|
||
|
|
INTC,1995-03-30,5.335937976837158
|
||
|
|
INTC,1995-03-31,5.304687976837158
|
||
|
|
INTC,1995-04-03,5.53125
|
||
|
|
INTC,1995-04-04,5.410155773162842
|
||
|
|
INTC,1995-04-05,5.414062976837158
|
||
|
|
INTC,1995-04-06,5.34375
|
||
|
|
INTC,1995-04-07,5.445312976837158
|
||
|
|
INTC,1995-04-10,5.53125
|
||
|
|
INTC,1995-04-11,5.703125
|
||
|
|
INTC,1995-04-12,5.734375
|
||
|
|
INTC,1995-04-13,5.9375
|
||
|
|
INTC,1995-04-17,5.875
|
||
|
|
INTC,1995-04-18,5.894530773162842
|
||
|
|
INTC,1995-04-19,5.832030773162842
|
||
|
|
INTC,1995-04-20,5.8125
|
||
|
|
INTC,1995-04-21,5.804687976837158
|
||
|
|
INTC,1995-04-24,6.03125
|
||
|
|
INTC,1995-04-25,6.140625
|
||
|
|
INTC,1995-04-26,6.226562976837158
|
||
|
|
INTC,1995-04-27,6.289062976837158
|
||
|
|
INTC,1995-04-28,6.398437976837158
|
||
|
|
INTC,1995-05-01,6.507812976837158
|
||
|
|
INTC,1995-05-02,6.5
|
||
|
|
INTC,1995-05-03,6.710937976837158
|
||
|
|
INTC,1995-05-04,6.867187976837158
|
||
|
|
INTC,1995-05-05,6.789062976837158
|
||
|
|
INTC,1995-05-08,6.976562976837158
|
||
|
|
INTC,1995-05-09,6.953125
|
||
|
|
INTC,1995-05-10,6.796875
|
||
|
|
INTC,1995-05-11,6.828125
|
||
|
|
INTC,1995-05-12,6.792969226837158
|
||
|
|
INTC,1995-05-15,6.773437976837158
|
||
|
|
INTC,1995-05-16,6.804687976837158
|
||
|
|
INTC,1995-05-17,6.921875
|
||
|
|
INTC,1995-05-18,6.921875
|
||
|
|
INTC,1995-05-19,6.960937976837158
|
||
|
|
INTC,1995-05-22,7.125
|
||
|
|
INTC,1995-05-23,7.28125
|
||
|
|
INTC,1995-05-24,7.265625
|
||
|
|
INTC,1995-05-25,7.34375
|
||
|
|
INTC,1995-05-26,7.242187976837158
|
||
|
|
INTC,1995-05-30,6.90625
|
||
|
|
INTC,1995-05-31,7.015625
|
||
|
|
INTC,1995-06-01,7.171875
|
||
|
|
INTC,1995-06-02,7.28125
|
||
|
|
INTC,1995-06-05,7.234375
|
||
|
|
INTC,1995-06-06,7.023437976837158
|
||
|
|
INTC,1995-06-07,7.070312976837158
|
||
|
|
INTC,1995-06-08,7.113280773162842
|
||
|
|
INTC,1995-06-09,7.046875
|
||
|
|
INTC,1995-06-12,6.972655773162842
|
||
|
|
INTC,1995-06-13,6.9375
|
||
|
|
INTC,1995-06-14,7.03125
|
||
|
|
INTC,1995-06-15,7.195312976837158
|
||
|
|
INTC,1995-06-16,7.257812976837158
|
||
|
|
INTC,1995-06-19,7.71875
|
||
|
|
INTC,1995-06-20,8.125
|
||
|
|
INTC,1995-06-21,7.957030773162842
|
||
|
|
INTC,1995-06-22,8.171875
|
||
|
|
INTC,1995-06-23,8.203125
|
||
|
|
INTC,1995-06-26,8.125
|
||
|
|
INTC,1995-06-27,7.828125
|
||
|
|
INTC,1995-06-28,7.890625
|
||
|
|
INTC,1995-06-29,7.976562976837158
|
||
|
|
INTC,1995-06-30,7.914062976837158
|
||
|
|
INTC,1995-07-03,7.914062976837158
|
||
|
|
INTC,1995-07-05,7.96875
|
||
|
|
INTC,1995-07-06,8.179688453674316
|
||
|
|
INTC,1995-07-07,8.53125
|
||
|
|
INTC,1995-07-10,8.783203125
|
||
|
|
INTC,1995-07-11,8.609375
|
||
|
|
INTC,1995-07-12,9.03125
|
||
|
|
INTC,1995-07-13,9.203125
|
||
|
|
INTC,1995-07-14,9.4375
|
||
|
|
INTC,1995-07-17,9.554688453674316
|
||
|
|
INTC,1995-07-18,9.15625
|
||
|
|
INTC,1995-07-19,8.15625
|
||
|
|
INTC,1995-07-20,8.0625
|
||
|
|
INTC,1995-07-21,7.867187976837158
|
||
|
|
INTC,1995-07-24,8.40625
|
||
|
|
INTC,1995-07-25,8.625
|
||
|
|
INTC,1995-07-26,8.515625
|
||
|
|
INTC,1995-07-27,8.59375
|
||
|
|
INTC,1995-07-28,8.390625
|
||
|
|
INTC,1995-07-31,8.125
|
||
|
|
INTC,1995-08-01,7.90625
|
||
|
|
INTC,1995-08-02,7.6875
|
||
|
|
INTC,1995-08-03,7.765625
|
||
|
|
INTC,1995-08-04,7.75
|
||
|
|
INTC,1995-08-07,7.9375
|
||
|
|
INTC,1995-08-08,8.09375
|
||
|
|
INTC,1995-08-09,8.265625
|
||
|
|
INTC,1995-08-10,8.03125
|
||
|
|
INTC,1995-08-11,8.265625
|
||
|
|
INTC,1995-08-14,8.296875
|
||
|
|
INTC,1995-08-15,8.1875
|
||
|
|
INTC,1995-08-16,8.34375
|
||
|
|
INTC,1995-08-17,8.203125
|
||
|
|
INTC,1995-08-18,8.109375
|
||
|
|
INTC,1995-08-21,7.53125
|
||
|
|
INTC,1995-08-22,7.78125
|
||
|
|
INTC,1995-08-23,7.796875
|
||
|
|
INTC,1995-08-24,7.628905773162842
|
||
|
|
INTC,1995-08-25,7.546875
|
||
|
|
INTC,1995-08-28,7.328125
|
||
|
|
INTC,1995-08-29,7.359375
|
||
|
|
INTC,1995-08-30,7.546875
|
||
|
|
INTC,1995-08-31,7.671875
|
||
|
|
INTC,1995-09-01,7.609375
|
||
|
|
INTC,1995-09-05,7.960937976837158
|
||
|
|
INTC,1995-09-06,7.8125
|
||
|
|
INTC,1995-09-07,8.125
|
||
|
|
INTC,1995-09-08,8.203125
|
||
|
|
INTC,1995-09-11,8.203125
|
||
|
|
INTC,1995-09-12,8.109375
|
||
|
|
INTC,1995-09-13,8.109375
|
||
|
|
INTC,1995-09-14,7.960937976837158
|
||
|
|
INTC,1995-09-15,7.765625
|
||
|
|
INTC,1995-09-18,7.859375
|
||
|
|
INTC,1995-09-19,7.835937976837158
|
||
|
|
INTC,1995-09-20,7.835937976837158
|
||
|
|
INTC,1995-09-21,7.642578125
|
||
|
|
INTC,1995-09-22,7.5625
|
||
|
|
INTC,1995-09-25,7.5
|
||
|
|
INTC,1995-09-26,7.46875
|
||
|
|
INTC,1995-09-27,7.414062976837158
|
||
|
|
INTC,1995-09-28,7.734375
|
||
|
|
INTC,1995-09-29,7.515625
|
||
|
|
INTC,1995-10-02,7.390625
|
||
|
|
INTC,1995-10-03,7.476562976837158
|
||
|
|
INTC,1995-10-04,7.335937976837158
|
||
|
|
INTC,1995-10-05,7.609375
|
||
|
|
INTC,1995-10-06,7.75
|
||
|
|
INTC,1995-10-09,7.515625
|
||
|
|
INTC,1995-10-10,7.703125
|
||
|
|
INTC,1995-10-11,7.859375
|
||
|
|
INTC,1995-10-12,7.96875
|
||
|
|
INTC,1995-10-13,7.84375
|
||
|
|
INTC,1995-10-16,7.890625
|
||
|
|
INTC,1995-10-17,8.1875
|
||
|
|
INTC,1995-10-18,8.46875
|
||
|
|
INTC,1995-10-19,8.5
|
||
|
|
INTC,1995-10-20,8.390625
|
||
|
|
INTC,1995-10-23,8.4375
|
||
|
|
INTC,1995-10-24,8.484375
|
||
|
|
INTC,1995-10-25,8.3125
|
||
|
|
INTC,1995-10-26,8.304688453674316
|
||
|
|
INTC,1995-10-27,8.484375
|
||
|
|
INTC,1995-10-30,8.71875
|
||
|
|
INTC,1995-10-31,8.734375
|
||
|
|
INTC,1995-11-01,8.851563453674316
|
||
|
|
INTC,1995-11-02,9.109375
|
||
|
|
INTC,1995-11-03,9.0625
|
||
|
|
INTC,1995-11-06,8.851563453674316
|
||
|
|
INTC,1995-11-07,8.296875
|
||
|
|
INTC,1995-11-08,8.242188453674316
|
||
|
|
INTC,1995-11-09,8.625
|
||
|
|
INTC,1995-11-10,8.53125
|
||
|
|
INTC,1995-11-13,8.390625
|
||
|
|
INTC,1995-11-14,8.140625
|
||
|
|
INTC,1995-11-15,8.09375
|
||
|
|
INTC,1995-11-16,7.859375
|
||
|
|
INTC,1995-11-17,7.84375
|
||
|
|
INTC,1995-11-20,7.765625
|
||
|
|
INTC,1995-11-21,7.875
|
||
|
|
INTC,1995-11-22,7.734375
|
||
|
|
INTC,1995-11-24,7.875
|
||
|
|
INTC,1995-11-27,7.5
|
||
|
|
INTC,1995-11-28,7.96875
|
||
|
|
INTC,1995-11-29,7.875
|
||
|
|
INTC,1995-11-30,7.609375
|
||
|
|
INTC,1995-12-01,7.625
|
||
|
|
INTC,1995-12-04,7.71875
|
||
|
|
INTC,1995-12-05,7.671875
|
||
|
|
INTC,1995-12-06,7.632812976837158
|
||
|
|
INTC,1995-12-07,7.6875
|
||
|
|
INTC,1995-12-08,7.90625
|
||
|
|
INTC,1995-12-11,7.9375
|
||
|
|
INTC,1995-12-12,7.78125
|
||
|
|
INTC,1995-12-13,7.828125
|
||
|
|
INTC,1995-12-14,7.5
|
||
|
|
INTC,1995-12-15,7.28125
|
||
|
|
INTC,1995-12-18,7.15625
|
||
|
|
INTC,1995-12-19,7.546875
|
||
|
|
INTC,1995-12-20,7.453125
|
||
|
|
INTC,1995-12-21,7.4375
|
||
|
|
INTC,1995-12-22,7.375
|
||
|
|
INTC,1995-12-26,7.421875
|
||
|
|
INTC,1995-12-27,7.359375
|
||
|
|
INTC,1995-12-28,7.140625
|
||
|
|
INTC,1995-12-29,7.09375
|
||
|
|
INTC,1996-01-02,7.328125
|
||
|
|
INTC,1996-01-03,7.21875
|
||
|
|
INTC,1996-01-04,7.1875
|
||
|
|
INTC,1996-01-05,7.1875
|
||
|
|
INTC,1996-01-08,7.203125
|
||
|
|
INTC,1996-01-09,6.875
|
||
|
|
INTC,1996-01-10,6.765625
|
||
|
|
INTC,1996-01-11,7.109375
|
||
|
|
INTC,1996-01-12,7.078125
|
||
|
|
INTC,1996-01-15,6.671875
|
||
|
|
INTC,1996-01-16,6.96875
|
||
|
|
INTC,1996-01-17,6.25
|
||
|
|
INTC,1996-01-18,6.375
|
||
|
|
INTC,1996-01-19,6.421875
|
||
|
|
INTC,1996-01-22,6.5
|
||
|
|
INTC,1996-01-23,6.585937976837158
|
||
|
|
INTC,1996-01-24,6.84375
|
||
|
|
INTC,1996-01-25,6.828125
|
||
|
|
INTC,1996-01-26,6.875
|
||
|
|
INTC,1996-01-29,6.804687976837158
|
||
|
|
INTC,1996-01-30,6.765625
|
||
|
|
INTC,1996-01-31,6.904296875
|
||
|
|
INTC,1996-02-01,7.03125
|
||
|
|
INTC,1996-02-02,7.09375
|
||
|
|
INTC,1996-02-05,7.3125
|
||
|
|
INTC,1996-02-06,7.4375
|
||
|
|
INTC,1996-02-07,7.28125
|
||
|
|
INTC,1996-02-08,7.234375
|
||
|
|
INTC,1996-02-09,7.25
|
||
|
|
INTC,1996-02-12,7.279296875
|
||
|
|
INTC,1996-02-13,7.140625
|
||
|
|
INTC,1996-02-14,7.25
|
||
|
|
INTC,1996-02-15,7.1875
|
||
|
|
INTC,1996-02-16,7.195312976837158
|
||
|
|
INTC,1996-02-20,7.234375
|
||
|
|
INTC,1996-02-21,7.40625
|
||
|
|
INTC,1996-02-22,7.625
|
||
|
|
INTC,1996-02-23,7.601562976837158
|
||
|
|
INTC,1996-02-26,7.546875
|
||
|
|
INTC,1996-02-27,7.53125
|
||
|
|
INTC,1996-02-28,7.59375
|
||
|
|
INTC,1996-02-29,7.351562976837158
|
||
|
|
INTC,1996-03-01,7.007812976837158
|
||
|
|
INTC,1996-03-04,6.859375
|
||
|
|
INTC,1996-03-05,6.921875
|
||
|
|
INTC,1996-03-06,6.65625
|
||
|
|
INTC,1996-03-07,6.640625
|
||
|
|
INTC,1996-03-08,6.6875
|
||
|
|
INTC,1996-03-11,6.90625
|
||
|
|
INTC,1996-03-12,6.859375
|
||
|
|
INTC,1996-03-13,7.015625
|
||
|
|
INTC,1996-03-14,7.015625
|
||
|
|
INTC,1996-03-15,7.359375
|
||
|
|
INTC,1996-03-18,7.4375
|
||
|
|
INTC,1996-03-19,7.34375
|
||
|
|
INTC,1996-03-20,6.9375
|
||
|
|
INTC,1996-03-21,6.984375
|
||
|
|
INTC,1996-03-22,7.015625
|
||
|
|
INTC,1996-03-25,6.861328125
|
||
|
|
INTC,1996-03-26,7.015625
|
||
|
|
INTC,1996-03-27,7.078125
|
||
|
|
INTC,1996-03-28,7.046875
|
||
|
|
INTC,1996-03-29,7.109375
|
||
|
|
INTC,1996-04-01,7.140625
|
||
|
|
INTC,1996-04-02,7.109375
|
||
|
|
INTC,1996-04-03,7.203125
|
||
|
|
INTC,1996-04-04,7.40625
|
||
|
|
INTC,1996-04-08,7.578125
|
||
|
|
INTC,1996-04-09,7.734375
|
||
|
|
INTC,1996-04-10,7.71875
|
||
|
|
INTC,1996-04-11,7.554687976837158
|
||
|
|
INTC,1996-04-12,7.453125
|
||
|
|
INTC,1996-04-15,7.578125
|
||
|
|
INTC,1996-04-16,8.109375
|
||
|
|
INTC,1996-04-17,8.023438453674316
|
||
|
|
INTC,1996-04-18,8.21875
|
||
|
|
INTC,1996-04-19,8.15625
|
||
|
|
INTC,1996-04-22,8.46875
|
||
|
|
INTC,1996-04-23,8.513671875
|
||
|
|
INTC,1996-04-24,8.78125
|
||
|
|
INTC,1996-04-25,8.703125
|
||
|
|
INTC,1996-04-26,8.65625
|
||
|
|
INTC,1996-04-29,8.515625
|
||
|
|
INTC,1996-04-30,8.46875
|
||
|
|
INTC,1996-05-01,8.484375
|
||
|
|
INTC,1996-05-02,8.5
|
||
|
|
INTC,1996-05-03,8.585938453674316
|
||
|
|
INTC,1996-05-06,8.59375
|
||
|
|
INTC,1996-05-07,8.484375
|
||
|
|
INTC,1996-05-08,8.59375
|
||
|
|
INTC,1996-05-09,8.578125
|
||
|
|
INTC,1996-05-10,8.640625
|
||
|
|
INTC,1996-05-13,8.96875
|
||
|
|
INTC,1996-05-14,9.109375
|
||
|
|
INTC,1996-05-15,9.046875
|
||
|
|
INTC,1996-05-16,8.984375
|
||
|
|
INTC,1996-05-17,8.890625
|
||
|
|
INTC,1996-05-20,8.875
|
||
|
|
INTC,1996-05-21,8.78125
|
||
|
|
INTC,1996-05-22,8.734375
|
||
|
|
INTC,1996-05-23,8.859375
|
||
|
|
INTC,1996-05-24,8.875
|
||
|
|
INTC,1996-05-28,9.0625
|
||
|
|
INTC,1996-05-29,8.921875
|
||
|
|
INTC,1996-05-30,8.9375
|
||
|
|
INTC,1996-05-31,9.4375
|
||
|
|
INTC,1996-06-03,9.578125
|
||
|
|
INTC,1996-06-04,9.539063453674316
|
||
|
|
INTC,1996-06-05,9.609375
|
||
|
|
INTC,1996-06-06,9.40625
|
||
|
|
INTC,1996-06-07,9.40625
|
||
|
|
INTC,1996-06-10,9.265625
|
||
|
|
INTC,1996-06-11,9.40625
|
||
|
|
INTC,1996-06-12,9.59375
|
||
|
|
INTC,1996-06-13,9.375
|
||
|
|
INTC,1996-06-14,9.125
|
||
|
|
INTC,1996-06-17,9.0
|
||
|
|
INTC,1996-06-18,8.796875
|
||
|
|
INTC,1996-06-19,8.921875
|
||
|
|
INTC,1996-06-20,8.890625
|
||
|
|
INTC,1996-06-21,8.921875
|
||
|
|
INTC,1996-06-24,9.201171875
|
||
|
|
INTC,1996-06-25,9.109375
|
||
|
|
INTC,1996-06-26,9.0625
|
||
|
|
INTC,1996-06-27,9.234375
|
||
|
|
INTC,1996-06-28,9.179688453674316
|
||
|
|
INTC,1996-07-01,9.390625
|
||
|
|
INTC,1996-07-02,9.34375
|
||
|
|
INTC,1996-07-03,9.359375
|
||
|
|
INTC,1996-07-05,9.015625
|
||
|
|
INTC,1996-07-08,9.125
|
||
|
|
INTC,1996-07-09,9.171875
|
||
|
|
INTC,1996-07-10,9.109375
|
||
|
|
INTC,1996-07-11,8.6875
|
||
|
|
INTC,1996-07-12,8.90625
|
||
|
|
INTC,1996-07-15,8.640625
|
||
|
|
INTC,1996-07-16,8.75
|
||
|
|
INTC,1996-07-17,8.953125
|
||
|
|
INTC,1996-07-18,9.0625
|
||
|
|
INTC,1996-07-19,9.09375
|
||
|
|
INTC,1996-07-22,9.03125
|
||
|
|
INTC,1996-07-23,8.6875
|
||
|
|
INTC,1996-07-24,8.625
|
||
|
|
INTC,1996-07-25,9.015625
|
||
|
|
INTC,1996-07-26,9.28125
|
||
|
|
INTC,1996-07-29,9.109375
|
||
|
|
INTC,1996-07-30,9.296875
|
||
|
|
INTC,1996-07-31,9.390625
|
||
|
|
INTC,1996-08-01,9.625
|
||
|
|
INTC,1996-08-02,9.84375
|
||
|
|
INTC,1996-08-05,9.765625
|
||
|
|
INTC,1996-08-06,9.984375
|
||
|
|
INTC,1996-08-07,10.294921875
|
||
|
|
INTC,1996-08-08,10.09375
|
||
|
|
INTC,1996-08-09,10.296875
|
||
|
|
INTC,1996-08-12,10.265625
|
||
|
|
INTC,1996-08-13,10.03125
|
||
|
|
INTC,1996-08-14,10.21875
|
||
|
|
INTC,1996-08-15,10.21875
|
||
|
|
INTC,1996-08-16,10.125
|
||
|
|
INTC,1996-08-19,10.09375
|
||
|
|
INTC,1996-08-20,9.9375
|
||
|
|
INTC,1996-08-21,10.03125
|
||
|
|
INTC,1996-08-22,10.375
|
||
|
|
INTC,1996-08-23,10.203125
|
||
|
|
INTC,1996-08-26,10.15625
|
||
|
|
INTC,1996-08-27,10.1875
|
||
|
|
INTC,1996-08-28,10.15625
|
||
|
|
INTC,1996-08-29,10.171875
|
||
|
|
INTC,1996-08-30,9.976563453674316
|
||
|
|
INTC,1996-09-03,10.203125
|
||
|
|
INTC,1996-09-04,10.28125
|
||
|
|
INTC,1996-09-05,10.078125
|
||
|
|
INTC,1996-09-06,10.15625
|
||
|
|
INTC,1996-09-09,10.4375
|
||
|
|
INTC,1996-09-10,10.539063453674316
|
||
|
|
INTC,1996-09-11,10.625
|
||
|
|
INTC,1996-09-12,10.671875
|
||
|
|
INTC,1996-09-13,11.015625
|
||
|
|
INTC,1996-09-16,11.078125
|
||
|
|
INTC,1996-09-17,11.78125
|
||
|
|
INTC,1996-09-18,11.953125
|
||
|
|
INTC,1996-09-19,12.125
|
||
|
|
INTC,1996-09-20,12.171875
|
||
|
|
INTC,1996-09-23,11.96875
|
||
|
|
INTC,1996-09-24,12.0625
|
||
|
|
INTC,1996-09-25,12.15625
|
||
|
|
INTC,1996-09-26,12.171875
|
||
|
|
INTC,1996-09-27,12.109375
|
||
|
|
INTC,1996-09-30,11.929688453674316
|
||
|
|
INTC,1996-10-01,11.96875
|
||
|
|
INTC,1996-10-02,12.375
|
||
|
|
INTC,1996-10-03,12.4375
|
||
|
|
INTC,1996-10-04,12.710938453674316
|
||
|
|
INTC,1996-10-07,13.046875
|
||
|
|
INTC,1996-10-08,12.703125
|
||
|
|
INTC,1996-10-09,12.609375
|
||
|
|
INTC,1996-10-10,12.484375
|
||
|
|
INTC,1996-10-11,13.171875
|
||
|
|
INTC,1996-10-14,13.453125
|
||
|
|
INTC,1996-10-15,13.890625
|
||
|
|
INTC,1996-10-16,14.078125
|
||
|
|
INTC,1996-10-17,13.84375
|
||
|
|
INTC,1996-10-18,13.75
|
||
|
|
INTC,1996-10-21,13.46875
|
||
|
|
INTC,1996-10-22,13.1875
|
||
|
|
INTC,1996-10-23,13.671875
|
||
|
|
INTC,1996-10-24,13.4375
|
||
|
|
INTC,1996-10-25,13.171875
|
||
|
|
INTC,1996-10-28,13.25
|
||
|
|
INTC,1996-10-29,13.046875
|
||
|
|
INTC,1996-10-30,13.34375
|
||
|
|
INTC,1996-10-31,13.734375
|
||
|
|
INTC,1996-11-01,13.59375
|
||
|
|
INTC,1996-11-04,13.796875
|
||
|
|
INTC,1996-11-05,14.25
|
||
|
|
INTC,1996-11-06,14.859375
|
||
|
|
INTC,1996-11-07,15.265625
|
||
|
|
INTC,1996-11-08,15.28125
|
||
|
|
INTC,1996-11-11,15.484375
|
||
|
|
INTC,1996-11-12,15.125
|
||
|
|
INTC,1996-11-13,14.9375
|
||
|
|
INTC,1996-11-14,14.984375
|
||
|
|
INTC,1996-11-15,14.484375
|
||
|
|
INTC,1996-11-18,14.421875
|
||
|
|
INTC,1996-11-19,15.09375
|
||
|
|
INTC,1996-11-20,15.109375
|
||
|
|
INTC,1996-11-21,14.859375
|
||
|
|
INTC,1996-11-22,15.3125
|
||
|
|
INTC,1996-11-25,15.1875
|
||
|
|
INTC,1996-11-26,15.46875
|
||
|
|
INTC,1996-11-27,15.828125
|
||
|
|
INTC,1996-11-29,15.859375
|
||
|
|
INTC,1996-12-02,15.890625
|
||
|
|
INTC,1996-12-03,15.734375
|
||
|
|
INTC,1996-12-04,16.1875
|
||
|
|
INTC,1996-12-05,16.03125
|
||
|
|
INTC,1996-12-06,15.710938453674316
|
||
|
|
INTC,1996-12-09,16.265625
|
||
|
|
INTC,1996-12-10,16.140625
|
||
|
|
INTC,1996-12-11,17.109375
|
||
|
|
INTC,1996-12-12,17.109375
|
||
|
|
INTC,1996-12-13,16.546875
|
||
|
|
INTC,1996-12-16,15.90625
|
||
|
|
INTC,1996-12-17,16.25
|
||
|
|
INTC,1996-12-18,16.96875
|
||
|
|
INTC,1996-12-19,17.1875
|
||
|
|
INTC,1996-12-20,16.828125
|
||
|
|
INTC,1996-12-23,16.53125
|
||
|
|
INTC,1996-12-24,16.9375
|
||
|
|
INTC,1996-12-26,17.078125
|
||
|
|
INTC,1996-12-27,16.921875
|
||
|
|
INTC,1996-12-30,16.65625
|
||
|
|
INTC,1996-12-31,16.3671875
|
||
|
|
INTC,1997-01-02,16.296875
|
||
|
|
INTC,1997-01-03,17.296875
|
||
|
|
INTC,1997-01-06,17.359375
|
||
|
|
INTC,1997-01-07,17.921875
|
||
|
|
INTC,1997-01-08,17.78125
|
||
|
|
INTC,1997-01-09,17.875
|
||
|
|
INTC,1997-01-10,18.0625
|
||
|
|
INTC,1997-01-13,18.359375
|
||
|
|
INTC,1997-01-14,18.390625
|
||
|
|
INTC,1997-01-15,17.75
|
||
|
|
INTC,1997-01-16,17.796875
|
||
|
|
INTC,1997-01-17,18.0078125
|
||
|
|
INTC,1997-01-20,18.15625
|
||
|
|
INTC,1997-01-21,18.5078125
|
||
|
|
INTC,1997-01-22,19.015625
|
||
|
|
INTC,1997-01-23,18.96875
|
||
|
|
INTC,1997-01-24,18.8125
|
||
|
|
INTC,1997-01-27,18.765625
|
||
|
|
INTC,1997-01-28,18.875
|
||
|
|
INTC,1997-01-29,19.34375
|
||
|
|
INTC,1997-01-30,20.015625
|
||
|
|
INTC,1997-01-31,20.28125
|
||
|
|
INTC,1997-02-03,20.484375
|
||
|
|
INTC,1997-02-04,20.59375
|
||
|
|
INTC,1997-02-05,19.65625
|
||
|
|
INTC,1997-02-06,19.140625
|
||
|
|
INTC,1997-02-07,19.546875
|
||
|
|
INTC,1997-02-10,18.953125
|
||
|
|
INTC,1997-02-11,18.96875
|
||
|
|
INTC,1997-02-12,19.59375
|
||
|
|
INTC,1997-02-13,19.625
|
||
|
|
INTC,1997-02-14,19.3125
|
||
|
|
INTC,1997-02-18,19.328125
|
||
|
|
INTC,1997-02-19,19.234375
|
||
|
|
INTC,1997-02-20,18.734375
|
||
|
|
INTC,1997-02-21,18.296875
|
||
|
|
INTC,1997-02-24,18.640625
|
||
|
|
INTC,1997-02-25,18.609375
|
||
|
|
INTC,1997-02-26,18.296875
|
||
|
|
INTC,1997-02-27,17.466796875
|
||
|
|
INTC,1997-02-28,17.734375
|
||
|
|
INTC,1997-03-03,18.234375
|
||
|
|
INTC,1997-03-04,18.296875
|
||
|
|
INTC,1997-03-05,18.6875
|
||
|
|
INTC,1997-03-06,18.171875
|
||
|
|
INTC,1997-03-07,17.9375
|
||
|
|
INTC,1997-03-10,18.09375
|
||
|
|
INTC,1997-03-11,17.984375
|
||
|
|
INTC,1997-03-12,17.84375
|
||
|
|
INTC,1997-03-13,17.65625
|
||
|
|
INTC,1997-03-14,17.234375
|
||
|
|
INTC,1997-03-17,17.046875
|
||
|
|
INTC,1997-03-18,17.09375
|
||
|
|
INTC,1997-03-19,16.671875
|
||
|
|
INTC,1997-03-20,16.65625
|
||
|
|
INTC,1997-03-21,16.3125
|
||
|
|
INTC,1997-03-24,16.328125
|
||
|
|
INTC,1997-03-25,16.65625
|
||
|
|
INTC,1997-03-26,17.578125
|
||
|
|
INTC,1997-03-27,17.390625
|
||
|
|
INTC,1997-03-31,17.390625
|
||
|
|
INTC,1997-04-01,17.4140625
|
||
|
|
INTC,1997-04-02,17.125
|
||
|
|
INTC,1997-04-03,17.578125
|
||
|
|
INTC,1997-04-04,18.125
|
||
|
|
INTC,1997-04-07,18.140625
|
||
|
|
INTC,1997-04-08,18.326171875
|
||
|
|
INTC,1997-04-09,17.78125
|
||
|
|
INTC,1997-04-10,17.15625
|
||
|
|
INTC,1997-04-11,16.3125
|
||
|
|
INTC,1997-04-14,16.71875
|
||
|
|
INTC,1997-04-15,16.375
|
||
|
|
INTC,1997-04-16,16.75
|
||
|
|
INTC,1997-04-17,17.25
|
||
|
|
INTC,1997-04-18,17.140625
|
||
|
|
INTC,1997-04-21,17.296875
|
||
|
|
INTC,1997-04-22,17.609375
|
||
|
|
INTC,1997-04-23,18.28125
|
||
|
|
INTC,1997-04-24,18.265625
|
||
|
|
INTC,1997-04-25,17.984375
|
||
|
|
INTC,1997-04-28,18.296875
|
||
|
|
INTC,1997-04-29,18.75
|
||
|
|
INTC,1997-04-30,19.140625
|
||
|
|
INTC,1997-05-01,19.21875
|
||
|
|
INTC,1997-05-02,19.703125
|
||
|
|
INTC,1997-05-05,20.3125
|
||
|
|
INTC,1997-05-06,19.75
|
||
|
|
INTC,1997-05-07,19.484375
|
||
|
|
INTC,1997-05-08,19.84375
|
||
|
|
INTC,1997-05-09,19.9375
|
||
|
|
INTC,1997-05-12,19.890625
|
||
|
|
INTC,1997-05-13,19.046875
|
||
|
|
INTC,1997-05-14,19.09375
|
||
|
|
INTC,1997-05-15,19.765625
|
||
|
|
INTC,1997-05-16,19.390625
|
||
|
|
INTC,1997-05-19,19.34375
|
||
|
|
INTC,1997-05-20,20.125
|
||
|
|
INTC,1997-05-21,20.3125
|
||
|
|
INTC,1997-05-22,20.171875
|
||
|
|
INTC,1997-05-23,20.3984375
|
||
|
|
INTC,1997-05-27,21.1640625
|
||
|
|
INTC,1997-05-28,20.890625
|
||
|
|
INTC,1997-05-29,20.470703125
|
||
|
|
INTC,1997-05-30,18.9375
|
||
|
|
INTC,1997-06-02,18.71875
|
||
|
|
INTC,1997-06-03,18.125
|
||
|
|
INTC,1997-06-04,17.8125
|
||
|
|
INTC,1997-06-05,17.892578125
|
||
|
|
INTC,1997-06-06,18.25
|
||
|
|
INTC,1997-06-09,18.65625
|
||
|
|
INTC,1997-06-10,18.1484375
|
||
|
|
INTC,1997-06-11,18.4375
|
||
|
|
INTC,1997-06-12,17.95703125
|
||
|
|
INTC,1997-06-13,18.09375
|
||
|
|
INTC,1997-06-16,18.40625
|
||
|
|
INTC,1997-06-17,18.7109375
|
||
|
|
INTC,1997-06-18,18.3203125
|
||
|
|
INTC,1997-06-19,18.3046875
|
||
|
|
INTC,1997-06-20,18.34375
|
||
|
|
INTC,1997-06-23,18.1484375
|
||
|
|
INTC,1997-06-24,18.5
|
||
|
|
INTC,1997-06-25,18.3359375
|
||
|
|
INTC,1997-06-26,17.9609375
|
||
|
|
INTC,1997-06-27,17.78125
|
||
|
|
INTC,1997-06-30,17.7265625
|
||
|
|
INTC,1997-07-01,17.3828125
|
||
|
|
INTC,1997-07-02,17.875
|
||
|
|
INTC,1997-07-03,18.1171875
|
||
|
|
INTC,1997-07-07,18.421875
|
||
|
|
INTC,1997-07-08,18.703125
|
||
|
|
INTC,1997-07-09,19.078125
|
||
|
|
INTC,1997-07-10,18.765625
|
||
|
|
INTC,1997-07-11,19.2265625
|
||
|
|
INTC,1997-07-14,19.6875
|
||
|
|
INTC,1997-07-15,20.2265625
|
||
|
|
INTC,1997-07-16,22.09375
|
||
|
|
INTC,1997-07-17,21.953125
|
||
|
|
INTC,1997-07-18,21.609375
|
||
|
|
INTC,1997-07-21,21.421875
|
||
|
|
INTC,1997-07-22,22.1875
|
||
|
|
INTC,1997-07-23,22.328125
|
||
|
|
INTC,1997-07-24,22.4375
|
||
|
|
INTC,1997-07-25,22.296875
|
||
|
|
INTC,1997-07-28,22.140625
|
||
|
|
INTC,1997-07-29,22.03125
|
||
|
|
INTC,1997-07-30,22.34375
|
||
|
|
INTC,1997-07-31,22.953125
|
||
|
|
INTC,1997-08-01,23.40625
|
||
|
|
INTC,1997-08-04,24.1875
|
||
|
|
INTC,1997-08-05,24.921875
|
||
|
|
INTC,1997-08-06,25.015625
|
||
|
|
INTC,1997-08-07,25.015625
|
||
|
|
INTC,1997-08-08,24.453125
|
||
|
|
INTC,1997-08-11,24.03125
|
||
|
|
INTC,1997-08-12,23.828125
|
||
|
|
INTC,1997-08-13,24.09375
|
||
|
|
INTC,1997-08-14,23.96875
|
||
|
|
INTC,1997-08-15,23.03125
|
||
|
|
INTC,1997-08-18,23.640625
|
||
|
|
INTC,1997-08-19,24.4765625
|
||
|
|
INTC,1997-08-20,25.125
|
||
|
|
INTC,1997-08-21,24.59375
|
||
|
|
INTC,1997-08-22,24.046875
|
||
|
|
INTC,1997-08-25,23.546875
|
||
|
|
INTC,1997-08-26,23.171875
|
||
|
|
INTC,1997-08-27,23.515625
|
||
|
|
INTC,1997-08-28,23.09375
|
||
|
|
INTC,1997-08-29,23.03125
|
||
|
|
INTC,1997-09-02,23.765625
|
||
|
|
INTC,1997-09-03,23.453125
|
||
|
|
INTC,1997-09-04,23.65625
|
||
|
|
INTC,1997-09-05,23.640625
|
||
|
|
INTC,1997-09-08,23.984375
|
||
|
|
INTC,1997-09-09,24.4375
|
||
|
|
INTC,1997-09-10,23.875
|
||
|
|
INTC,1997-09-11,23.8125
|
||
|
|
INTC,1997-09-12,23.5625
|
||
|
|
INTC,1997-09-15,23.015625
|
||
|
|
INTC,1997-09-16,23.953125
|
||
|
|
INTC,1997-09-17,23.9140625
|
||
|
|
INTC,1997-09-18,23.75
|
||
|
|
INTC,1997-09-19,23.859375
|
||
|
|
INTC,1997-09-22,24.09375
|
||
|
|
INTC,1997-09-23,24.78125
|
||
|
|
INTC,1997-09-24,23.90625
|
||
|
|
INTC,1997-09-25,23.28125
|
||
|
|
INTC,1997-09-26,23.265625
|
||
|
|
INTC,1997-09-29,23.84375
|
||
|
|
INTC,1997-09-30,23.078125
|
||
|
|
INTC,1997-10-01,23.3125
|
||
|
|
INTC,1997-10-02,23.28125
|
||
|
|
INTC,1997-10-03,23.328125
|
||
|
|
INTC,1997-10-06,23.375
|
||
|
|
INTC,1997-10-07,23.8125
|
||
|
|
INTC,1997-10-08,23.640625
|
||
|
|
INTC,1997-10-09,23.671875
|
||
|
|
INTC,1997-10-10,23.25
|
||
|
|
INTC,1997-10-13,23.140625
|
||
|
|
INTC,1997-10-14,22.953125
|
||
|
|
INTC,1997-10-15,21.671875
|
||
|
|
INTC,1997-10-16,21.34375
|
||
|
|
INTC,1997-10-17,20.75
|
||
|
|
INTC,1997-10-20,21.015625
|
||
|
|
INTC,1997-10-21,21.28125
|
||
|
|
INTC,1997-10-22,20.984375
|
||
|
|
INTC,1997-10-23,20.46875
|
||
|
|
INTC,1997-10-24,20.0
|
||
|
|
INTC,1997-10-27,18.6875
|
||
|
|
INTC,1997-10-28,21.25
|
||
|
|
INTC,1997-10-29,20.0625
|
||
|
|
INTC,1997-10-30,18.9375
|
||
|
|
INTC,1997-10-31,19.25
|
||
|
|
INTC,1997-11-03,19.625
|
||
|
|
INTC,1997-11-04,18.984375
|
||
|
|
INTC,1997-11-05,18.65625
|
||
|
|
INTC,1997-11-06,18.375
|
||
|
|
INTC,1997-11-07,19.359375
|
||
|
|
INTC,1997-11-10,18.78125
|
||
|
|
INTC,1997-11-11,19.0625
|
||
|
|
INTC,1997-11-12,18.734375
|
||
|
|
INTC,1997-11-13,19.484375
|
||
|
|
INTC,1997-11-14,19.6875
|
||
|
|
INTC,1997-11-17,20.109375
|
||
|
|
INTC,1997-11-18,19.6875
|
||
|
|
INTC,1997-11-19,19.765625
|
||
|
|
INTC,1997-11-20,20.21875
|
||
|
|
INTC,1997-11-21,20.0625
|
||
|
|
INTC,1997-11-24,19.53125
|
||
|
|
INTC,1997-11-25,19.109375
|
||
|
|
INTC,1997-11-26,19.15625
|
||
|
|
INTC,1997-11-28,19.40625
|
||
|
|
INTC,1997-12-01,20.375
|
||
|
|
INTC,1997-12-02,19.515625
|
||
|
|
INTC,1997-12-03,19.625
|
||
|
|
INTC,1997-12-04,19.171875
|
||
|
|
INTC,1997-12-05,19.390625
|
||
|
|
INTC,1997-12-08,19.609375
|
||
|
|
INTC,1997-12-09,18.90625
|
||
|
|
INTC,1997-12-10,18.671875
|
||
|
|
INTC,1997-12-11,17.953125
|
||
|
|
INTC,1997-12-12,17.625
|
||
|
|
INTC,1997-12-15,18.03125
|
||
|
|
INTC,1997-12-16,17.796875
|
||
|
|
INTC,1997-12-17,17.375
|
||
|
|
INTC,1997-12-18,17.28125
|
||
|
|
INTC,1997-12-19,17.5
|
||
|
|
INTC,1997-12-22,17.859375
|
||
|
|
INTC,1997-12-23,17.546875
|
||
|
|
INTC,1997-12-24,17.5625
|
||
|
|
INTC,1997-12-26,17.71875
|
||
|
|
INTC,1997-12-29,17.703125
|
||
|
|
INTC,1997-12-30,17.921875
|
||
|
|
INTC,1997-12-31,17.5625
|
||
|
|
INTC,1998-01-02,18.15625
|
||
|
|
INTC,1998-01-05,18.625
|
||
|
|
INTC,1998-01-06,18.28125
|
||
|
|
INTC,1998-01-07,18.1875
|
||
|
|
INTC,1998-01-08,18.578125
|
||
|
|
INTC,1998-01-09,17.96875
|
||
|
|
INTC,1998-01-12,18.90625
|
||
|
|
INTC,1998-01-13,19.234375
|
||
|
|
INTC,1998-01-14,18.859375
|
||
|
|
INTC,1998-01-15,18.828125
|
||
|
|
INTC,1998-01-16,18.703125
|
||
|
|
INTC,1998-01-20,19.0625
|
||
|
|
INTC,1998-01-21,19.171875
|
||
|
|
INTC,1998-01-22,19.125
|
||
|
|
INTC,1998-01-23,19.296875
|
||
|
|
INTC,1998-01-26,19.421875
|
||
|
|
INTC,1998-01-27,19.796875
|
||
|
|
INTC,1998-01-28,20.21875
|
||
|
|
INTC,1998-01-29,20.5
|
||
|
|
INTC,1998-01-30,20.25
|
||
|
|
INTC,1998-02-02,20.765625
|
||
|
|
INTC,1998-02-03,21.578125
|
||
|
|
INTC,1998-02-04,21.890625
|
||
|
|
INTC,1998-02-05,21.625
|
||
|
|
INTC,1998-02-06,21.88671875
|
||
|
|
INTC,1998-02-09,21.453125
|
||
|
|
INTC,1998-02-10,21.5625
|
||
|
|
INTC,1998-02-11,21.265625
|
||
|
|
INTC,1998-02-12,21.25
|
||
|
|
INTC,1998-02-13,20.953125
|
||
|
|
INTC,1998-02-17,21.15625
|
||
|
|
INTC,1998-02-18,21.734375
|
||
|
|
INTC,1998-02-19,22.640625
|
||
|
|
INTC,1998-02-20,22.953125
|
||
|
|
INTC,1998-02-23,23.546875
|
||
|
|
INTC,1998-02-24,23.09375
|
||
|
|
INTC,1998-02-25,23.5
|
||
|
|
INTC,1998-02-26,23.078125
|
||
|
|
INTC,1998-02-27,22.421875
|
||
|
|
INTC,1998-03-02,21.90625
|
||
|
|
INTC,1998-03-03,21.328125
|
||
|
|
INTC,1998-03-04,21.609375
|
||
|
|
INTC,1998-03-05,18.890625
|
||
|
|
INTC,1998-03-06,19.53125
|
||
|
|
INTC,1998-03-09,18.765625
|
||
|
|
INTC,1998-03-10,18.875
|
||
|
|
INTC,1998-03-11,18.96875
|
||
|
|
INTC,1998-03-12,19.09375
|
||
|
|
INTC,1998-03-13,19.15625
|
||
|
|
INTC,1998-03-16,19.421875
|
||
|
|
INTC,1998-03-17,19.1875
|
||
|
|
INTC,1998-03-18,19.25
|
||
|
|
INTC,1998-03-19,19.328125
|
||
|
|
INTC,1998-03-20,18.9375
|
||
|
|
INTC,1998-03-23,18.765625
|
||
|
|
INTC,1998-03-24,18.609375
|
||
|
|
INTC,1998-03-25,19.015625
|
||
|
|
INTC,1998-03-26,19.546875
|
||
|
|
INTC,1998-03-27,19.71875
|
||
|
|
INTC,1998-03-30,19.34375
|
||
|
|
INTC,1998-03-31,19.515625
|
||
|
|
INTC,1998-04-01,19.375
|
||
|
|
INTC,1998-04-02,19.09375
|
||
|
|
INTC,1998-04-03,19.1875
|
||
|
|
INTC,1998-04-06,18.46875
|
||
|
|
INTC,1998-04-07,18.15625
|
||
|
|
INTC,1998-04-08,18.140625
|
||
|
|
INTC,1998-04-09,18.4375
|
||
|
|
INTC,1998-04-13,19.0625
|
||
|
|
INTC,1998-04-14,19.0
|
||
|
|
INTC,1998-04-15,18.71875
|
||
|
|
INTC,1998-04-16,18.59375
|
||
|
|
INTC,1998-04-17,18.796875
|
||
|
|
INTC,1998-04-20,19.125
|
||
|
|
INTC,1998-04-21,19.734375
|
||
|
|
INTC,1998-04-22,21.015625
|
||
|
|
INTC,1998-04-23,20.8125
|
||
|
|
INTC,1998-04-24,20.515625
|
||
|
|
INTC,1998-04-27,20.0
|
||
|
|
INTC,1998-04-28,19.828125
|
||
|
|
INTC,1998-04-29,20.03125
|
||
|
|
INTC,1998-04-30,20.203125
|
||
|
|
INTC,1998-05-01,20.53125
|
||
|
|
INTC,1998-05-04,20.5
|
||
|
|
INTC,1998-05-05,20.46875
|
||
|
|
INTC,1998-05-06,20.34375
|
||
|
|
INTC,1998-05-07,20.25
|
||
|
|
INTC,1998-05-08,21.015625
|
||
|
|
INTC,1998-05-11,20.625
|
||
|
|
INTC,1998-05-12,21.140625
|
||
|
|
INTC,1998-05-13,21.203125
|
||
|
|
INTC,1998-05-14,21.140625
|
||
|
|
INTC,1998-05-15,20.078125
|
||
|
|
INTC,1998-05-18,19.84375
|
||
|
|
INTC,1998-05-19,19.890625
|
||
|
|
INTC,1998-05-20,19.25
|
||
|
|
INTC,1998-05-21,18.53125
|
||
|
|
INTC,1998-05-22,18.578125
|
||
|
|
INTC,1998-05-26,18.671875
|
||
|
|
INTC,1998-05-27,18.578125
|
||
|
|
INTC,1998-05-28,18.375
|
||
|
|
INTC,1998-05-29,17.859375
|
||
|
|
INTC,1998-06-01,17.0
|
||
|
|
INTC,1998-06-02,17.3125
|
||
|
|
INTC,1998-06-03,16.484375
|
||
|
|
INTC,1998-06-04,17.046875
|
||
|
|
INTC,1998-06-05,17.453125
|
||
|
|
INTC,1998-06-08,17.328125
|
||
|
|
INTC,1998-06-09,17.546875
|
||
|
|
INTC,1998-06-10,17.140625
|
||
|
|
INTC,1998-06-11,17.140625
|
||
|
|
INTC,1998-06-12,17.109375
|
||
|
|
INTC,1998-06-15,16.71875
|
||
|
|
INTC,1998-06-16,17.453125
|
||
|
|
INTC,1998-06-17,17.3125
|
||
|
|
INTC,1998-06-18,17.421875
|
||
|
|
INTC,1998-06-19,17.5
|
||
|
|
INTC,1998-06-22,18.46875
|
||
|
|
INTC,1998-06-23,18.8125
|
||
|
|
INTC,1998-06-24,19.34375
|
||
|
|
INTC,1998-06-25,18.90625
|
||
|
|
INTC,1998-06-26,19.09375
|
||
|
|
INTC,1998-06-29,18.953125
|
||
|
|
INTC,1998-06-30,18.53125
|
||
|
|
INTC,1998-07-01,18.796875
|
||
|
|
INTC,1998-07-02,18.3125
|
||
|
|
INTC,1998-07-06,18.37109375
|
||
|
|
INTC,1998-07-07,18.78125
|
||
|
|
INTC,1998-07-08,19.578125
|
||
|
|
INTC,1998-07-09,19.9375
|
||
|
|
INTC,1998-07-10,19.9375
|
||
|
|
INTC,1998-07-13,20.59375
|
||
|
|
INTC,1998-07-14,20.171875
|
||
|
|
INTC,1998-07-15,21.0625
|
||
|
|
INTC,1998-07-16,21.0625
|
||
|
|
INTC,1998-07-17,20.78125
|
||
|
|
INTC,1998-07-20,20.4375
|
||
|
|
INTC,1998-07-21,20.40625
|
||
|
|
INTC,1998-07-22,20.59375
|
||
|
|
INTC,1998-07-23,20.640625
|
||
|
|
INTC,1998-07-24,20.765625
|
||
|
|
INTC,1998-07-27,21.515625
|
||
|
|
INTC,1998-07-28,21.40625
|
||
|
|
INTC,1998-07-29,21.15625
|
||
|
|
INTC,1998-07-30,21.90625
|
||
|
|
INTC,1998-07-31,21.109375
|
||
|
|
INTC,1998-08-03,21.203125
|
||
|
|
INTC,1998-08-04,20.484375
|
||
|
|
INTC,1998-08-05,21.03125
|
||
|
|
INTC,1998-08-06,21.75
|
||
|
|
INTC,1998-08-07,21.671875
|
||
|
|
INTC,1998-08-10,21.65625
|
||
|
|
INTC,1998-08-11,21.140625
|
||
|
|
INTC,1998-08-12,21.40625
|
||
|
|
INTC,1998-08-13,21.3125
|
||
|
|
INTC,1998-08-14,21.546875
|
||
|
|
INTC,1998-08-17,22.390625
|
||
|
|
INTC,1998-08-18,22.859375
|
||
|
|
INTC,1998-08-19,22.390625
|
||
|
|
INTC,1998-08-20,21.5
|
||
|
|
INTC,1998-08-21,21.234375
|
||
|
|
INTC,1998-08-24,21.15625
|
||
|
|
INTC,1998-08-25,21.10546875
|
||
|
|
INTC,1998-08-26,20.75
|
||
|
|
INTC,1998-08-27,19.9375
|
||
|
|
INTC,1998-08-28,19.25
|
||
|
|
INTC,1998-08-31,17.796875
|
||
|
|
INTC,1998-09-01,19.0
|
||
|
|
INTC,1998-09-02,18.71875
|
||
|
|
INTC,1998-09-03,19.1875
|
||
|
|
INTC,1998-09-04,19.5625
|
||
|
|
INTC,1998-09-08,20.4765625
|
||
|
|
INTC,1998-09-09,20.3125
|
||
|
|
INTC,1998-09-10,19.765625
|
||
|
|
INTC,1998-09-11,21.234375
|
||
|
|
INTC,1998-09-14,21.453125
|
||
|
|
INTC,1998-09-15,21.484375
|
||
|
|
INTC,1998-09-16,21.265625
|
||
|
|
INTC,1998-09-17,20.75
|
||
|
|
INTC,1998-09-18,20.75
|
||
|
|
INTC,1998-09-21,21.15625
|
||
|
|
INTC,1998-09-22,20.890625
|
||
|
|
INTC,1998-09-23,21.765625
|
||
|
|
INTC,1998-09-24,21.328125
|
||
|
|
INTC,1998-09-25,22.078125
|
||
|
|
INTC,1998-09-28,21.75
|
||
|
|
INTC,1998-09-29,22.125
|
||
|
|
INTC,1998-09-30,21.4375
|
||
|
|
INTC,1998-10-01,20.859375
|
||
|
|
INTC,1998-10-02,20.96875
|
||
|
|
INTC,1998-10-05,20.140625
|
||
|
|
INTC,1998-10-06,19.90625
|
||
|
|
INTC,1998-10-07,19.765625
|
||
|
|
INTC,1998-10-08,19.609375
|
||
|
|
INTC,1998-10-09,20.953125
|
||
|
|
INTC,1998-10-12,21.359375
|
||
|
|
INTC,1998-10-13,20.890625
|
||
|
|
INTC,1998-10-14,20.640625
|
||
|
|
INTC,1998-10-15,21.140625
|
||
|
|
INTC,1998-10-16,20.9375
|
||
|
|
INTC,1998-10-19,21.25
|
||
|
|
INTC,1998-10-20,21.140625
|
||
|
|
INTC,1998-10-21,21.765625
|
||
|
|
INTC,1998-10-22,21.84375
|
||
|
|
INTC,1998-10-23,21.8125
|
||
|
|
INTC,1998-10-26,22.234375
|
||
|
|
INTC,1998-10-27,21.828125
|
||
|
|
INTC,1998-10-28,22.3046875
|
||
|
|
INTC,1998-10-29,22.4375
|
||
|
|
INTC,1998-10-30,22.296875
|
||
|
|
INTC,1998-11-02,22.953125
|
||
|
|
INTC,1998-11-03,22.609375
|
||
|
|
INTC,1998-11-04,23.703125
|
||
|
|
INTC,1998-11-05,23.5
|
||
|
|
INTC,1998-11-06,23.859375
|
||
|
|
INTC,1998-11-09,24.0
|
||
|
|
INTC,1998-11-10,24.390625
|
||
|
|
INTC,1998-11-11,25.921875
|
||
|
|
INTC,1998-11-12,25.671875
|
||
|
|
INTC,1998-11-13,25.9375
|
||
|
|
INTC,1998-11-16,26.71875
|
||
|
|
INTC,1998-11-17,27.125
|
||
|
|
INTC,1998-11-18,27.46875
|
||
|
|
INTC,1998-11-19,28.21875
|
||
|
|
INTC,1998-11-20,28.015625
|
||
|
|
INTC,1998-11-23,28.390625
|
||
|
|
INTC,1998-11-24,27.609375
|
||
|
|
INTC,1998-11-25,27.4375
|
||
|
|
INTC,1998-11-27,27.5
|
||
|
|
INTC,1998-11-30,26.90625
|
||
|
|
INTC,1998-12-01,28.75
|
||
|
|
INTC,1998-12-02,28.390625
|
||
|
|
INTC,1998-12-03,27.375
|
||
|
|
INTC,1998-12-04,29.078125
|
||
|
|
INTC,1998-12-07,29.734375
|
||
|
|
INTC,1998-12-08,30.015625
|
||
|
|
INTC,1998-12-09,29.796875
|
||
|
|
INTC,1998-12-10,28.65625
|
||
|
|
INTC,1998-12-11,29.109375
|
||
|
|
INTC,1998-12-14,27.890625
|
||
|
|
INTC,1998-12-15,28.984375
|
||
|
|
INTC,1998-12-16,28.53125
|
||
|
|
INTC,1998-12-17,29.21875
|
||
|
|
INTC,1998-12-18,30.0
|
||
|
|
INTC,1998-12-21,30.671875
|
||
|
|
INTC,1998-12-22,29.765625
|
||
|
|
INTC,1998-12-23,31.25
|
||
|
|
INTC,1998-12-24,31.25
|
||
|
|
INTC,1998-12-28,30.53125
|
||
|
|
INTC,1998-12-29,30.265625
|
||
|
|
INTC,1998-12-30,29.796875
|
||
|
|
INTC,1998-12-31,29.640625
|
||
|
|
INTC,1999-01-04,30.203125
|
||
|
|
INTC,1999-01-05,30.8125
|
||
|
|
INTC,1999-01-06,32.375
|
||
|
|
INTC,1999-01-07,32.3125
|
||
|
|
INTC,1999-01-08,32.421875
|
||
|
|
INTC,1999-01-11,34.9375
|
||
|
|
INTC,1999-01-12,33.890625
|
||
|
|
INTC,1999-01-13,34.75
|
||
|
|
INTC,1999-01-14,33.4375
|
||
|
|
INTC,1999-01-15,33.84375
|
||
|
|
INTC,1999-01-19,34.84375
|
||
|
|
INTC,1999-01-20,34.5625
|
||
|
|
INTC,1999-01-21,33.375
|
||
|
|
INTC,1999-01-22,32.21875
|
||
|
|
INTC,1999-01-25,32.65625
|
||
|
|
INTC,1999-01-26,34.234375
|
||
|
|
INTC,1999-01-27,33.1875
|
||
|
|
INTC,1999-01-28,34.296875
|
||
|
|
INTC,1999-01-29,35.234375
|
||
|
|
INTC,1999-02-01,34.46875
|
||
|
|
INTC,1999-02-02,33.65625
|
||
|
|
INTC,1999-02-03,34.671875
|
||
|
|
INTC,1999-02-04,32.53125
|
||
|
|
INTC,1999-02-05,31.890625
|
||
|
|
INTC,1999-02-08,33.0
|
||
|
|
INTC,1999-02-09,31.328125
|
||
|
|
INTC,1999-02-10,32.203125
|
||
|
|
INTC,1999-02-11,33.3125
|
||
|
|
INTC,1999-02-12,31.625
|
||
|
|
INTC,1999-02-16,31.59375
|
||
|
|
INTC,1999-02-17,31.15625
|
||
|
|
INTC,1999-02-18,32.03125
|
||
|
|
INTC,1999-02-19,32.015625
|
||
|
|
INTC,1999-02-22,33.203125
|
||
|
|
INTC,1999-02-23,33.5625
|
||
|
|
INTC,1999-02-24,32.59375
|
||
|
|
INTC,1999-02-25,31.9375
|
||
|
|
INTC,1999-02-26,29.984375
|
||
|
|
INTC,1999-03-01,29.265625
|
||
|
|
INTC,1999-03-02,27.453125
|
||
|
|
INTC,1999-03-03,28.671875
|
||
|
|
INTC,1999-03-04,28.34375
|
||
|
|
INTC,1999-03-05,28.65625
|
||
|
|
INTC,1999-03-08,29.90625
|
||
|
|
INTC,1999-03-09,28.828125
|
||
|
|
INTC,1999-03-10,29.21875
|
||
|
|
INTC,1999-03-11,29.53125
|
||
|
|
INTC,1999-03-12,29.5625
|
||
|
|
INTC,1999-03-15,29.46875
|
||
|
|
INTC,1999-03-16,30.09375
|
||
|
|
INTC,1999-03-17,30.125
|
||
|
|
INTC,1999-03-18,30.453125
|
||
|
|
INTC,1999-03-19,29.75
|
||
|
|
INTC,1999-03-22,28.78125
|
||
|
|
INTC,1999-03-23,28.640625
|
||
|
|
INTC,1999-03-24,29.8125
|
||
|
|
INTC,1999-03-25,29.484375
|
||
|
|
INTC,1999-03-26,29.171875
|
||
|
|
INTC,1999-03-29,30.390625
|
||
|
|
INTC,1999-03-30,30.390625
|
||
|
|
INTC,1999-03-31,29.71875
|
||
|
|
INTC,1999-04-01,30.21875
|
||
|
|
INTC,1999-04-05,31.875
|
||
|
|
INTC,1999-04-06,32.609375
|
||
|
|
INTC,1999-04-07,33.03125
|
||
|
|
INTC,1999-04-08,32.765625
|
||
|
|
INTC,1999-04-09,32.703125
|
||
|
|
INTC,1999-04-12,30.625
|
||
|
|
INTC,1999-04-13,30.25
|
||
|
|
INTC,1999-04-14,28.5
|
||
|
|
INTC,1999-04-15,29.21875
|
||
|
|
INTC,1999-04-16,28.625
|
||
|
|
INTC,1999-04-19,27.75
|
||
|
|
INTC,1999-04-20,28.28125
|
||
|
|
INTC,1999-04-21,29.21875
|
||
|
|
INTC,1999-04-22,30.75
|
||
|
|
INTC,1999-04-23,30.875
|
||
|
|
INTC,1999-04-26,32.21875
|
||
|
|
INTC,1999-04-27,31.125
|
||
|
|
INTC,1999-04-28,30.59375
|
||
|
|
INTC,1999-04-29,30.40625
|
||
|
|
INTC,1999-04-30,30.59375
|
||
|
|
INTC,1999-05-03,31.5625
|
||
|
|
INTC,1999-05-04,30.84375
|
||
|
|
INTC,1999-05-05,32.0
|
||
|
|
INTC,1999-05-06,29.84375
|
||
|
|
INTC,1999-05-07,30.46875
|
||
|
|
INTC,1999-05-10,30.3125
|
||
|
|
INTC,1999-05-11,31.15625
|
||
|
|
INTC,1999-05-12,31.25
|
||
|
|
INTC,1999-05-13,30.03125
|
||
|
|
INTC,1999-05-14,29.0
|
||
|
|
INTC,1999-05-17,29.71875
|
||
|
|
INTC,1999-05-18,29.46875
|
||
|
|
INTC,1999-05-19,29.84375
|
||
|
|
INTC,1999-05-20,28.84375
|
||
|
|
INTC,1999-05-21,28.5
|
||
|
|
INTC,1999-05-24,27.96875
|
||
|
|
INTC,1999-05-25,26.4375
|
||
|
|
INTC,1999-05-26,25.84375
|
||
|
|
INTC,1999-05-27,26.5625
|
||
|
|
INTC,1999-05-28,27.03125
|
||
|
|
INTC,1999-06-01,25.34375
|
||
|
|
INTC,1999-06-02,25.96875
|
||
|
|
INTC,1999-06-03,25.25
|
||
|
|
INTC,1999-06-04,26.59375
|
||
|
|
INTC,1999-06-07,26.71875
|
||
|
|
INTC,1999-06-08,25.84375
|
||
|
|
INTC,1999-06-09,26.5625
|
||
|
|
INTC,1999-06-10,27.6875
|
||
|
|
INTC,1999-06-11,27.21875
|
||
|
|
INTC,1999-06-14,27.1875
|
||
|
|
INTC,1999-06-15,27.84375
|
||
|
|
INTC,1999-06-16,29.84375
|
||
|
|
INTC,1999-06-17,29.0
|
||
|
|
INTC,1999-06-18,27.46875
|
||
|
|
INTC,1999-06-21,28.40625
|
||
|
|
INTC,1999-06-22,27.84375
|
||
|
|
INTC,1999-06-23,28.28125
|
||
|
|
INTC,1999-06-24,27.53125
|
||
|
|
INTC,1999-06-25,27.65625
|
||
|
|
INTC,1999-06-28,28.5
|
||
|
|
INTC,1999-06-29,29.625
|
||
|
|
INTC,1999-06-30,29.75
|
||
|
|
INTC,1999-07-01,31.4375
|
||
|
|
INTC,1999-07-02,31.75
|
||
|
|
INTC,1999-07-06,31.9375
|
||
|
|
INTC,1999-07-07,32.1875
|
||
|
|
INTC,1999-07-08,32.875
|
||
|
|
INTC,1999-07-09,33.125
|
||
|
|
INTC,1999-07-12,32.71875
|
||
|
|
INTC,1999-07-13,32.6875
|
||
|
|
INTC,1999-07-14,34.0
|
||
|
|
INTC,1999-07-15,33.84375
|
||
|
|
INTC,1999-07-16,33.5625
|
||
|
|
INTC,1999-07-19,33.78125
|
||
|
|
INTC,1999-07-20,32.46875
|
||
|
|
INTC,1999-07-21,32.78125
|
||
|
|
INTC,1999-07-22,31.9375
|
||
|
|
INTC,1999-07-23,32.09375
|
||
|
|
INTC,1999-07-26,31.4375
|
||
|
|
INTC,1999-07-27,33.78125
|
||
|
|
INTC,1999-07-28,35.15625
|
||
|
|
INTC,1999-07-29,34.75
|
||
|
|
INTC,1999-07-30,34.5
|
||
|
|
INTC,1999-08-02,35.65625
|
||
|
|
INTC,1999-08-03,36.46875
|
||
|
|
INTC,1999-08-04,36.40625
|
||
|
|
INTC,1999-08-05,35.71875
|
||
|
|
INTC,1999-08-06,35.78125
|
||
|
|
INTC,1999-08-09,36.71875
|
||
|
|
INTC,1999-08-10,35.875
|
||
|
|
INTC,1999-08-11,38.0
|
||
|
|
INTC,1999-08-12,37.96875
|
||
|
|
INTC,1999-08-13,39.875
|
||
|
|
INTC,1999-08-16,39.28125
|
||
|
|
INTC,1999-08-17,39.5
|
||
|
|
INTC,1999-08-18,39.25
|
||
|
|
INTC,1999-08-19,38.65625
|
||
|
|
INTC,1999-08-20,39.96875
|
||
|
|
INTC,1999-08-23,41.46875
|
||
|
|
INTC,1999-08-24,41.5625
|
||
|
|
INTC,1999-08-25,41.84375
|
||
|
|
INTC,1999-08-26,40.53125
|
||
|
|
INTC,1999-08-27,41.5
|
||
|
|
INTC,1999-08-30,41.125
|
||
|
|
INTC,1999-08-31,41.09375
|
||
|
|
INTC,1999-09-01,41.71875
|
||
|
|
INTC,1999-09-02,42.65625
|
||
|
|
INTC,1999-09-03,44.65625
|
||
|
|
INTC,1999-09-07,43.8125
|
||
|
|
INTC,1999-09-08,42.96875
|
||
|
|
INTC,1999-09-09,43.875
|
||
|
|
INTC,1999-09-10,43.6875
|
||
|
|
INTC,1999-09-13,42.1875
|
||
|
|
INTC,1999-09-14,42.90625
|
||
|
|
INTC,1999-09-15,41.5
|
||
|
|
INTC,1999-09-16,41.3125
|
||
|
|
INTC,1999-09-17,42.3125
|
||
|
|
INTC,1999-09-20,42.03125
|
||
|
|
INTC,1999-09-21,41.0
|
||
|
|
INTC,1999-09-22,41.40625
|
||
|
|
INTC,1999-09-23,38.75
|
||
|
|
INTC,1999-09-24,37.8359375
|
||
|
|
INTC,1999-09-27,39.09375
|
||
|
|
INTC,1999-09-28,38.75
|
||
|
|
INTC,1999-09-29,37.59375
|
||
|
|
INTC,1999-09-30,37.15625
|
||
|
|
INTC,1999-10-01,37.46875
|
||
|
|
INTC,1999-10-04,38.5
|
||
|
|
INTC,1999-10-05,38.09375
|
||
|
|
INTC,1999-10-06,38.46875
|
||
|
|
INTC,1999-10-07,37.8125
|
||
|
|
INTC,1999-10-08,37.84375
|
||
|
|
INTC,1999-10-11,38.25
|
||
|
|
INTC,1999-10-12,38.34375
|
||
|
|
INTC,1999-10-13,36.0625
|
||
|
|
INTC,1999-10-14,36.671875
|
||
|
|
INTC,1999-10-15,35.4375
|
||
|
|
INTC,1999-10-18,34.6875
|
||
|
|
INTC,1999-10-19,32.5625
|
||
|
|
INTC,1999-10-20,34.96875
|
||
|
|
INTC,1999-10-21,35.84375
|
||
|
|
INTC,1999-10-22,36.71875
|
||
|
|
INTC,1999-10-25,35.625
|
||
|
|
INTC,1999-10-26,35.71875
|
||
|
|
INTC,1999-10-27,34.71875
|
||
|
|
INTC,1999-10-28,36.09375
|
||
|
|
INTC,1999-10-29,38.71875
|
||
|
|
INTC,1999-11-01,38.0
|
||
|
|
INTC,1999-11-02,38.75
|
||
|
|
INTC,1999-11-03,39.875
|
||
|
|
INTC,1999-11-04,40.78125
|
||
|
|
INTC,1999-11-05,41.1875
|
||
|
|
INTC,1999-11-08,41.0625
|
||
|
|
INTC,1999-11-09,40.03125
|
||
|
|
INTC,1999-11-10,39.5
|
||
|
|
INTC,1999-11-11,39.71875
|
||
|
|
INTC,1999-11-12,38.09375
|
||
|
|
INTC,1999-11-15,37.03125
|
||
|
|
INTC,1999-11-16,38.28125
|
||
|
|
INTC,1999-11-17,37.375
|
||
|
|
INTC,1999-11-18,39.25
|
||
|
|
INTC,1999-11-19,39.9375
|
||
|
|
INTC,1999-11-22,40.25
|
||
|
|
INTC,1999-11-23,39.5
|
||
|
|
INTC,1999-11-24,41.09375
|
||
|
|
INTC,1999-11-26,40.125
|
||
|
|
INTC,1999-11-29,39.46875
|
||
|
|
INTC,1999-11-30,38.34375
|
||
|
|
INTC,1999-12-01,38.15625
|
||
|
|
INTC,1999-12-02,38.78125
|
||
|
|
INTC,1999-12-03,39.34375
|
||
|
|
INTC,1999-12-06,38.9375
|
||
|
|
INTC,1999-12-07,38.59375
|
||
|
|
INTC,1999-12-08,37.25
|
||
|
|
INTC,1999-12-09,36.625
|
||
|
|
INTC,1999-12-10,36.125
|
||
|
|
INTC,1999-12-13,37.03125
|
||
|
|
INTC,1999-12-14,36.21875
|
||
|
|
INTC,1999-12-15,39.46875
|
||
|
|
INTC,1999-12-16,40.125
|
||
|
|
INTC,1999-12-17,41.03125
|
||
|
|
INTC,1999-12-20,40.53125
|
||
|
|
INTC,1999-12-21,41.4375
|
||
|
|
INTC,1999-12-22,41.25
|
||
|
|
INTC,1999-12-23,41.5625
|
||
|
|
INTC,1999-12-27,42.53125
|
||
|
|
INTC,1999-12-28,41.5
|
||
|
|
INTC,1999-12-29,41.9375
|
||
|
|
INTC,1999-12-30,41.84375
|
||
|
|
INTC,1999-12-31,41.15625
|
||
|
|
INTC,2000-01-03,43.5
|
||
|
|
INTC,2000-01-04,41.46875
|
||
|
|
INTC,2000-01-05,41.8125
|
||
|
|
INTC,2000-01-06,39.375
|
||
|
|
INTC,2000-01-07,41.0
|
||
|
|
INTC,2000-01-10,42.875
|
||
|
|
INTC,2000-01-11,44.84375
|
||
|
|
INTC,2000-01-12,45.625
|
||
|
|
INTC,2000-01-13,45.53125
|
||
|
|
INTC,2000-01-14,51.53125
|
||
|
|
INTC,2000-01-18,51.0625
|
||
|
|
INTC,2000-01-19,50.03125
|
||
|
|
INTC,2000-01-20,47.8125
|
||
|
|
INTC,2000-01-21,48.96875
|
||
|
|
INTC,2000-01-24,49.40625
|
||
|
|
INTC,2000-01-25,50.78125
|
||
|
|
INTC,2000-01-26,48.25
|
||
|
|
INTC,2000-01-27,49.0625
|
||
|
|
INTC,2000-01-28,47.0
|
||
|
|
INTC,2000-01-31,49.46875
|
||
|
|
INTC,2000-02-01,50.71875
|
||
|
|
INTC,2000-02-02,50.03125
|
||
|
|
INTC,2000-02-03,52.09375
|
||
|
|
INTC,2000-02-04,52.375
|
||
|
|
INTC,2000-02-07,53.96875
|
||
|
|
INTC,2000-02-08,54.40625
|
||
|
|
INTC,2000-02-09,52.3125
|
||
|
|
INTC,2000-02-10,53.8125
|
||
|
|
INTC,2000-02-11,52.9375
|
||
|
|
INTC,2000-02-14,54.9375
|
||
|
|
INTC,2000-02-15,56.0
|
||
|
|
INTC,2000-02-16,53.59375
|
||
|
|
INTC,2000-02-17,55.0
|
||
|
|
INTC,2000-02-18,52.6875
|
||
|
|
INTC,2000-02-22,53.375
|
||
|
|
INTC,2000-02-23,54.53125
|
||
|
|
INTC,2000-02-24,57.125
|
||
|
|
INTC,2000-02-25,56.625
|
||
|
|
INTC,2000-02-28,56.1875
|
||
|
|
INTC,2000-02-29,56.5
|
||
|
|
INTC,2000-03-01,57.9375
|
||
|
|
INTC,2000-03-02,57.875
|
||
|
|
INTC,2000-03-03,59.625
|
||
|
|
INTC,2000-03-06,58.6875
|
||
|
|
INTC,2000-03-07,57.875
|
||
|
|
INTC,2000-03-08,57.46875
|
||
|
|
INTC,2000-03-09,59.1875
|
||
|
|
INTC,2000-03-10,60.09375
|
||
|
|
INTC,2000-03-13,61.0625
|
||
|
|
INTC,2000-03-14,58.9375
|
||
|
|
INTC,2000-03-15,60.09375
|
||
|
|
INTC,2000-03-16,62.53125
|
||
|
|
INTC,2000-03-17,64.9375
|
||
|
|
INTC,2000-03-20,67.5
|
||
|
|
INTC,2000-03-21,69.21875
|
||
|
|
INTC,2000-03-22,72.03125
|
||
|
|
INTC,2000-03-23,71.3125
|
||
|
|
INTC,2000-03-24,69.53125
|
||
|
|
INTC,2000-03-27,71.34375
|
||
|
|
INTC,2000-03-28,67.84375
|
||
|
|
INTC,2000-03-29,65.9375
|
||
|
|
INTC,2000-03-30,63.5
|
||
|
|
INTC,2000-03-31,65.96875
|
||
|
|
INTC,2000-04-03,65.3125
|
||
|
|
INTC,2000-04-04,66.375
|
||
|
|
INTC,2000-04-05,64.9375
|
||
|
|
INTC,2000-04-06,64.90625
|
||
|
|
INTC,2000-04-07,68.40625
|
||
|
|
INTC,2000-04-10,65.5625
|
||
|
|
INTC,2000-04-11,65.375
|
||
|
|
INTC,2000-04-12,60.9375
|
||
|
|
INTC,2000-04-13,60.5625
|
||
|
|
INTC,2000-04-14,55.25
|
||
|
|
INTC,2000-04-17,61.5
|
||
|
|
INTC,2000-04-18,64.5
|
||
|
|
INTC,2000-04-19,59.53125
|
||
|
|
INTC,2000-04-20,57.6875
|
||
|
|
INTC,2000-04-24,58.0625
|
||
|
|
INTC,2000-04-25,62.5
|
||
|
|
INTC,2000-04-26,60.40625
|
||
|
|
INTC,2000-04-27,62.65625
|
||
|
|
INTC,2000-04-28,63.40625
|
||
|
|
INTC,2000-05-01,63.5625
|
||
|
|
INTC,2000-05-02,60.59375
|
||
|
|
INTC,2000-05-03,59.53125
|
||
|
|
INTC,2000-05-04,59.78125
|
||
|
|
INTC,2000-05-05,61.6875
|
||
|
|
INTC,2000-05-08,58.8125
|
||
|
|
INTC,2000-05-09,58.46875
|
||
|
|
INTC,2000-05-10,53.03125
|
||
|
|
INTC,2000-05-11,57.78125
|
||
|
|
INTC,2000-05-12,57.5
|
||
|
|
INTC,2000-05-15,59.0625
|
||
|
|
INTC,2000-05-16,60.9375
|
||
|
|
INTC,2000-05-17,61.59375
|
||
|
|
INTC,2000-05-18,61.96875
|
||
|
|
INTC,2000-05-19,58.9375
|
||
|
|
INTC,2000-05-22,59.1875
|
||
|
|
INTC,2000-05-23,54.9375
|
||
|
|
INTC,2000-05-24,58.6875
|
||
|
|
INTC,2000-05-25,57.59375
|
||
|
|
INTC,2000-05-26,58.78125
|
||
|
|
INTC,2000-05-30,62.875
|
||
|
|
INTC,2000-05-31,62.34375
|
||
|
|
INTC,2000-06-01,64.84375
|
||
|
|
INTC,2000-06-02,67.09375
|
||
|
|
INTC,2000-06-05,66.28125
|
||
|
|
INTC,2000-06-06,64.78125
|
||
|
|
INTC,2000-06-07,64.46875
|
||
|
|
INTC,2000-06-08,63.09375
|
||
|
|
INTC,2000-06-09,63.53125
|
||
|
|
INTC,2000-06-12,62.53125
|
||
|
|
INTC,2000-06-13,65.75
|
||
|
|
INTC,2000-06-14,63.21875
|
||
|
|
INTC,2000-06-15,64.125
|
||
|
|
INTC,2000-06-16,63.03125
|
||
|
|
INTC,2000-06-19,68.25
|
||
|
|
INTC,2000-06-20,69.15625
|
||
|
|
INTC,2000-06-21,69.5
|
||
|
|
INTC,2000-06-22,67.03125
|
||
|
|
INTC,2000-06-23,67.1875
|
||
|
|
INTC,2000-06-26,67.09375
|
||
|
|
INTC,2000-06-27,65.6875
|
||
|
|
INTC,2000-06-28,66.1875
|
||
|
|
INTC,2000-06-29,65.875
|
||
|
|
INTC,2000-06-30,66.84375
|
||
|
|
INTC,2000-07-03,68.4375
|
||
|
|
INTC,2000-07-05,65.8125
|
||
|
|
INTC,2000-07-06,68.3125
|
||
|
|
INTC,2000-07-07,69.65625
|
||
|
|
INTC,2000-07-10,68.90625
|
||
|
|
INTC,2000-07-11,69.40625
|
||
|
|
INTC,2000-07-12,70.59375
|
||
|
|
INTC,2000-07-13,71.59375
|
||
|
|
INTC,2000-07-14,73.34375
|
||
|
|
INTC,2000-07-17,73.15625
|
||
|
|
INTC,2000-07-18,71.5
|
||
|
|
INTC,2000-07-19,69.0625
|
||
|
|
INTC,2000-07-20,71.34375
|
||
|
|
INTC,2000-07-21,69.09375
|
||
|
|
INTC,2000-07-24,69.0
|
||
|
|
INTC,2000-07-25,70.4375
|
||
|
|
INTC,2000-07-26,69.5
|
||
|
|
INTC,2000-07-27,68.5
|
||
|
|
INTC,2000-07-28,64.5625
|
||
|
|
INTC,2000-07-31,66.75
|
||
|
|
INTC,2000-08-01,64.625
|
||
|
|
INTC,2000-08-02,63.3125
|
||
|
|
INTC,2000-08-03,65.0625
|
||
|
|
INTC,2000-08-04,62.5625
|
||
|
|
INTC,2000-08-07,62.9375
|
||
|
|
INTC,2000-08-08,61.625
|
||
|
|
INTC,2000-08-09,63.5625
|
||
|
|
INTC,2000-08-10,62.0
|
||
|
|
INTC,2000-08-11,63.8125
|
||
|
|
INTC,2000-08-14,66.9375
|
||
|
|
INTC,2000-08-15,67.875
|
||
|
|
INTC,2000-08-16,68.0625
|
||
|
|
INTC,2000-08-17,70.0625
|
||
|
|
INTC,2000-08-18,70.5625
|
||
|
|
INTC,2000-08-21,72.0625
|
||
|
|
INTC,2000-08-22,72.125
|
||
|
|
INTC,2000-08-23,74.625
|
||
|
|
INTC,2000-08-24,74.25
|
||
|
|
INTC,2000-08-25,72.9375
|
||
|
|
INTC,2000-08-28,73.875
|
||
|
|
INTC,2000-08-29,74.0625
|
||
|
|
INTC,2000-08-30,73.5
|
||
|
|
INTC,2000-08-31,74.875
|
||
|
|
INTC,2000-09-01,73.9375
|
||
|
|
INTC,2000-09-05,69.25
|
||
|
|
INTC,2000-09-06,65.703125
|
||
|
|
INTC,2000-09-07,67.4375
|
||
|
|
INTC,2000-09-08,65.375
|
||
|
|
INTC,2000-09-11,64.6875
|
||
|
|
INTC,2000-09-12,64.9375
|
||
|
|
INTC,2000-09-13,61.25
|
||
|
|
INTC,2000-09-14,59.625
|
||
|
|
INTC,2000-09-15,57.515625
|
||
|
|
INTC,2000-09-18,55.8125
|
||
|
|
INTC,2000-09-19,60.375
|
||
|
|
INTC,2000-09-20,63.0625
|
||
|
|
INTC,2000-09-21,61.484375
|
||
|
|
INTC,2000-09-22,47.9375
|
||
|
|
INTC,2000-09-25,45.375
|
||
|
|
INTC,2000-09-26,43.3125
|
||
|
|
INTC,2000-09-27,43.875
|
||
|
|
INTC,2000-09-28,44.4375
|
||
|
|
INTC,2000-09-29,41.5625
|
||
|
|
INTC,2000-10-02,40.125
|
||
|
|
INTC,2000-10-03,40.3125
|
||
|
|
INTC,2000-10-04,42.0
|
||
|
|
INTC,2000-10-05,41.0
|
||
|
|
INTC,2000-10-06,39.9375
|
||
|
|
INTC,2000-10-09,39.0625
|
||
|
|
INTC,2000-10-10,37.5625
|
||
|
|
INTC,2000-10-11,35.375
|
||
|
|
INTC,2000-10-12,37.125
|
||
|
|
INTC,2000-10-13,40.375
|
||
|
|
INTC,2000-10-16,35.6875
|
||
|
|
INTC,2000-10-17,36.1875
|
||
|
|
INTC,2000-10-18,38.1875
|
||
|
|
INTC,2000-10-19,41.9375
|
||
|
|
INTC,2000-10-20,43.0625
|
||
|
|
INTC,2000-10-23,43.3125
|
||
|
|
INTC,2000-10-24,42.0
|
||
|
|
INTC,2000-10-25,41.3125
|
||
|
|
INTC,2000-10-26,44.6875
|
||
|
|
INTC,2000-10-27,46.375
|
||
|
|
INTC,2000-10-30,45.0
|
||
|
|
INTC,2000-10-31,45.0
|
||
|
|
INTC,2000-11-01,44.875
|
||
|
|
INTC,2000-11-02,46.6875
|
||
|
|
INTC,2000-11-03,45.9375
|
||
|
|
INTC,2000-11-06,46.5625
|
||
|
|
INTC,2000-11-07,46.1875
|
||
|
|
INTC,2000-11-08,42.6875
|
||
|
|
INTC,2000-11-09,41.375
|
||
|
|
INTC,2000-11-10,37.0
|
||
|
|
INTC,2000-11-13,38.1875
|
||
|
|
INTC,2000-11-14,40.9375
|
||
|
|
INTC,2000-11-15,41.5
|
||
|
|
INTC,2000-11-16,40.0
|
||
|
|
INTC,2000-11-17,41.5
|
||
|
|
INTC,2000-11-20,41.125
|
||
|
|
INTC,2000-11-21,42.625
|
||
|
|
INTC,2000-11-22,41.1875
|
||
|
|
INTC,2000-11-24,43.9375
|
||
|
|
INTC,2000-11-27,43.9375
|
||
|
|
INTC,2000-11-28,42.03125
|
||
|
|
INTC,2000-11-29,42.75
|
||
|
|
INTC,2000-11-30,38.0625
|
||
|
|
INTC,2000-12-01,34.125
|
||
|
|
INTC,2000-12-04,32.9375
|
||
|
|
INTC,2000-12-05,36.0
|
||
|
|
INTC,2000-12-06,31.75
|
||
|
|
INTC,2000-12-07,32.3125
|
||
|
|
INTC,2000-12-08,34.0
|
||
|
|
INTC,2000-12-11,37.4375
|
||
|
|
INTC,2000-12-12,36.5
|
||
|
|
INTC,2000-12-13,35.5
|
||
|
|
INTC,2000-12-14,35.125
|
||
|
|
INTC,2000-12-15,32.4375
|
||
|
|
INTC,2000-12-18,33.25
|
||
|
|
INTC,2000-12-19,33.4375
|
||
|
|
INTC,2000-12-20,31.9375
|
||
|
|
INTC,2000-12-21,33.125
|
||
|
|
INTC,2000-12-22,32.9375
|
||
|
|
INTC,2000-12-26,32.875
|
||
|
|
INTC,2000-12-27,32.5625
|
||
|
|
INTC,2000-12-28,30.9375
|
||
|
|
INTC,2000-12-29,30.0625
|
||
|
|
INTC,2001-01-02,31.0625
|
||
|
|
INTC,2001-01-03,34.234375
|
||
|
|
INTC,2001-01-04,33.796875
|
||
|
|
INTC,2001-01-05,32.0625
|
||
|
|
INTC,2001-01-08,31.9375
|
||
|
|
INTC,2001-01-09,32.25
|
||
|
|
INTC,2001-01-10,33.0
|
||
|
|
INTC,2001-01-11,33.375
|
||
|
|
INTC,2001-01-12,32.125
|
||
|
|
INTC,2001-01-16,31.375
|
||
|
|
INTC,2001-01-17,30.5
|
||
|
|
INTC,2001-01-18,32.1875
|
||
|
|
INTC,2001-01-19,33.5625
|
||
|
|
INTC,2001-01-22,33.375
|
||
|
|
INTC,2001-01-23,35.375
|
||
|
|
INTC,2001-01-24,36.25
|
||
|
|
INTC,2001-01-25,34.5
|
||
|
|
INTC,2001-01-26,35.875
|
||
|
|
INTC,2001-01-29,37.0625
|
||
|
|
INTC,2001-01-30,37.0
|
||
|
|
INTC,2001-01-31,37.0
|
||
|
|
INTC,2001-02-01,37.8125
|
||
|
|
INTC,2001-02-02,35.6875
|
||
|
|
INTC,2001-02-05,34.6875
|
||
|
|
INTC,2001-02-06,35.4375
|
||
|
|
INTC,2001-02-07,34.9375
|
||
|
|
INTC,2001-02-08,34.625
|
||
|
|
INTC,2001-02-09,33.5
|
||
|
|
INTC,2001-02-12,34.5625
|
||
|
|
INTC,2001-02-13,32.4375
|
||
|
|
INTC,2001-02-14,34.125
|
||
|
|
INTC,2001-02-15,35.8125
|
||
|
|
INTC,2001-02-16,34.375
|
||
|
|
INTC,2001-02-20,31.4375
|
||
|
|
INTC,2001-02-21,30.75
|
||
|
|
INTC,2001-02-22,30.0
|
||
|
|
INTC,2001-02-23,29.9375
|
||
|
|
INTC,2001-02-26,29.5
|
||
|
|
INTC,2001-02-27,29.0
|
||
|
|
INTC,2001-02-28,28.5625
|
||
|
|
INTC,2001-03-01,29.125
|
||
|
|
INTC,2001-03-02,29.3125
|
||
|
|
INTC,2001-03-05,30.375
|
||
|
|
INTC,2001-03-06,31.5
|
||
|
|
INTC,2001-03-07,32.9375
|
||
|
|
INTC,2001-03-08,33.25
|
||
|
|
INTC,2001-03-09,29.4375
|
||
|
|
INTC,2001-03-12,27.75
|
||
|
|
INTC,2001-03-13,29.375
|
||
|
|
INTC,2001-03-14,29.0625
|
||
|
|
INTC,2001-03-15,28.5
|
||
|
|
INTC,2001-03-16,27.875
|
||
|
|
INTC,2001-03-19,27.0625
|
||
|
|
INTC,2001-03-20,24.625
|
||
|
|
INTC,2001-03-21,25.5625
|
||
|
|
INTC,2001-03-22,28.6875
|
||
|
|
INTC,2001-03-23,28.8125
|
||
|
|
INTC,2001-03-26,28.3125
|
||
|
|
INTC,2001-03-27,29.375
|
||
|
|
INTC,2001-03-28,26.9375
|
||
|
|
INTC,2001-03-29,26.5625
|
||
|
|
INTC,2001-03-30,26.3125
|
||
|
|
INTC,2001-04-02,25.796875
|
||
|
|
INTC,2001-04-03,25.0
|
||
|
|
INTC,2001-04-04,22.625
|
||
|
|
INTC,2001-04-05,25.625
|
||
|
|
INTC,2001-04-06,23.625
|
||
|
|
INTC,2001-04-09,23.200000762939453
|
||
|
|
INTC,2001-04-10,24.770000457763672
|
||
|
|
INTC,2001-04-11,27.520000457763672
|
||
|
|
INTC,2001-04-12,28.1200008392334
|
||
|
|
INTC,2001-04-16,26.299999237060547
|
||
|
|
INTC,2001-04-17,26.040000915527344
|
||
|
|
INTC,2001-04-18,31.280000686645508
|
||
|
|
INTC,2001-04-19,32.4900016784668
|
||
|
|
INTC,2001-04-20,32.43000030517578
|
||
|
|
INTC,2001-04-23,30.31999969482422
|
||
|
|
INTC,2001-04-24,29.139999389648438
|
||
|
|
INTC,2001-04-25,29.030000686645508
|
||
|
|
INTC,2001-04-26,28.639999389648438
|
||
|
|
INTC,2001-04-27,30.18000030517578
|
||
|
|
INTC,2001-04-30,30.90999984741211
|
||
|
|
INTC,2001-05-01,31.18000030517578
|
||
|
|
INTC,2001-05-02,31.940000534057617
|
||
|
|
INTC,2001-05-03,30.399999618530273
|
||
|
|
INTC,2001-05-04,30.8799991607666
|
||
|
|
INTC,2001-05-07,31.15999984741211
|
||
|
|
INTC,2001-05-08,31.479999542236328
|
||
|
|
INTC,2001-05-09,29.93000030517578
|
||
|
|
INTC,2001-05-10,29.010000228881836
|
||
|
|
INTC,2001-05-11,27.940000534057617
|
||
|
|
INTC,2001-05-14,27.40999984741211
|
||
|
|
INTC,2001-05-15,27.200000762939453
|
||
|
|
INTC,2001-05-16,28.360000610351562
|
||
|
|
INTC,2001-05-17,28.600000381469727
|
||
|
|
INTC,2001-05-18,28.760000228881836
|
||
|
|
INTC,2001-05-21,29.899999618530273
|
||
|
|
INTC,2001-05-22,29.530000686645508
|
||
|
|
INTC,2001-05-23,28.799999237060547
|
||
|
|
INTC,2001-05-24,29.209999084472656
|
||
|
|
INTC,2001-05-25,29.100000381469727
|
||
|
|
INTC,2001-05-29,27.850000381469727
|
||
|
|
INTC,2001-05-30,26.600000381469727
|
||
|
|
INTC,2001-05-31,27.010000228881836
|
||
|
|
INTC,2001-06-01,28.739999771118164
|
||
|
|
INTC,2001-06-04,28.5
|
||
|
|
INTC,2001-06-05,29.729999542236328
|
||
|
|
INTC,2001-06-06,29.81999969482422
|
||
|
|
INTC,2001-06-07,31.139999389648438
|
||
|
|
INTC,2001-06-08,30.670000076293945
|
||
|
|
INTC,2001-06-11,30.329999923706055
|
||
|
|
INTC,2001-06-12,30.1299991607666
|
||
|
|
INTC,2001-06-13,29.059999465942383
|
||
|
|
INTC,2001-06-14,27.610000610351562
|
||
|
|
INTC,2001-06-15,27.68000030517578
|
||
|
|
INTC,2001-06-18,27.549999237060547
|
||
|
|
INTC,2001-06-19,26.670000076293945
|
||
|
|
INTC,2001-06-20,27.489999771118164
|
||
|
|
INTC,2001-06-21,27.270000457763672
|
||
|
|
INTC,2001-06-22,27.510000228881836
|
||
|
|
INTC,2001-06-25,28.579999923706055
|
||
|
|
INTC,2001-06-26,28.969999313354492
|
||
|
|
INTC,2001-06-27,28.649999618530273
|
||
|
|
INTC,2001-06-28,29.639999389648438
|
||
|
|
INTC,2001-06-29,29.25
|
||
|
|
INTC,2001-07-02,30.059999465942383
|
||
|
|
INTC,2001-07-03,30.459999084472656
|
||
|
|
INTC,2001-07-05,29.84000015258789
|
||
|
|
INTC,2001-07-06,28.43000030517578
|
||
|
|
INTC,2001-07-09,28.899999618530273
|
||
|
|
INTC,2001-07-10,27.790000915527344
|
||
|
|
INTC,2001-07-11,28.059999465942383
|
||
|
|
INTC,2001-07-12,30.100000381469727
|
||
|
|
INTC,2001-07-13,30.190000534057617
|
||
|
|
INTC,2001-07-16,29.1299991607666
|
||
|
|
INTC,2001-07-17,29.899999618530273
|
||
|
|
INTC,2001-07-18,28.889999389648438
|
||
|
|
INTC,2001-07-19,29.959999084472656
|
||
|
|
INTC,2001-07-20,29.93000030517578
|
||
|
|
INTC,2001-07-23,29.0
|
||
|
|
INTC,2001-07-24,28.8799991607666
|
||
|
|
INTC,2001-07-25,29.420000076293945
|
||
|
|
INTC,2001-07-26,29.780000686645508
|
||
|
|
INTC,2001-07-27,29.219999313354492
|
||
|
|
INTC,2001-07-30,29.040000915527344
|
||
|
|
INTC,2001-07-31,29.809999465942383
|
||
|
|
INTC,2001-08-01,30.75
|
||
|
|
INTC,2001-08-02,32.11000061035156
|
||
|
|
INTC,2001-08-03,31.68000030517578
|
||
|
|
INTC,2001-08-06,30.280000686645508
|
||
|
|
INTC,2001-08-07,30.6200008392334
|
||
|
|
INTC,2001-08-08,29.610000610351562
|
||
|
|
INTC,2001-08-09,29.649999618530273
|
||
|
|
INTC,2001-08-10,29.950000762939453
|
||
|
|
INTC,2001-08-13,30.559999465942383
|
||
|
|
INTC,2001-08-14,30.350000381469727
|
||
|
|
INTC,2001-08-15,29.780000686645508
|
||
|
|
INTC,2001-08-16,30.15999984741211
|
||
|
|
INTC,2001-08-17,28.06999969482422
|
||
|
|
INTC,2001-08-20,28.200000762939453
|
||
|
|
INTC,2001-08-21,27.06999969482422
|
||
|
|
INTC,2001-08-22,27.959999084472656
|
||
|
|
INTC,2001-08-23,27.670000076293945
|
||
|
|
INTC,2001-08-24,29.079999923706055
|
||
|
|
INTC,2001-08-27,29.149999618530273
|
||
|
|
INTC,2001-08-28,28.510000228881836
|
||
|
|
INTC,2001-08-29,28.100000381469727
|
||
|
|
INTC,2001-08-30,27.1299991607666
|
||
|
|
INTC,2001-08-31,27.959999084472656
|
||
|
|
INTC,2001-09-04,26.850000381469727
|
||
|
|
INTC,2001-09-05,27.469999313354492
|
||
|
|
INTC,2001-09-06,26.100000381469727
|
||
|
|
INTC,2001-09-07,25.889999389648438
|
||
|
|
INTC,2001-09-10,26.06999969482422
|
||
|
|
INTC,2001-09-17,23.59000015258789
|
||
|
|
INTC,2001-09-18,23.469999313354492
|
||
|
|
INTC,2001-09-19,22.280000686645508
|
||
|
|
INTC,2001-09-20,20.670000076293945
|
||
|
|
INTC,2001-09-21,19.299999237060547
|
||
|
|
INTC,2001-09-24,21.309999465942383
|
||
|
|
INTC,2001-09-25,21.68000030517578
|
||
|
|
INTC,2001-09-26,20.899999618530273
|
||
|
|
INTC,2001-09-27,20.549999237060547
|
||
|
|
INTC,2001-09-28,20.440000534057617
|
||
|
|
INTC,2001-10-01,20.010000228881836
|
||
|
|
INTC,2001-10-02,19.540000915527344
|
||
|
|
INTC,2001-10-03,21.229999542236328
|
||
|
|
INTC,2001-10-04,21.549999237060547
|
||
|
|
INTC,2001-10-05,21.959999084472656
|
||
|
|
INTC,2001-10-08,22.239999771118164
|
||
|
|
INTC,2001-10-09,21.450000762939453
|
||
|
|
INTC,2001-10-10,23.059999465942383
|
||
|
|
INTC,2001-10-11,24.510000228881836
|
||
|
|
INTC,2001-10-12,25.020000457763672
|
||
|
|
INTC,2001-10-15,24.3799991607666
|
||
|
|
INTC,2001-10-16,24.959999084472656
|
||
|
|
INTC,2001-10-17,24.56999969482422
|
||
|
|
INTC,2001-10-18,24.049999237060547
|
||
|
|
INTC,2001-10-19,24.149999618530273
|
||
|
|
INTC,2001-10-22,25.299999237060547
|
||
|
|
INTC,2001-10-23,25.0
|
||
|
|
INTC,2001-10-24,25.479999542236328
|
||
|
|
INTC,2001-10-25,26.100000381469727
|
||
|
|
INTC,2001-10-26,25.860000610351562
|
||
|
|
INTC,2001-10-29,24.18000030517578
|
||
|
|
INTC,2001-10-30,23.540000915527344
|
||
|
|
INTC,2001-10-31,24.420000076293945
|
||
|
|
INTC,2001-11-01,25.940000534057617
|
||
|
|
INTC,2001-11-02,26.299999237060547
|
||
|
|
INTC,2001-11-05,26.959999084472656
|
||
|
|
INTC,2001-11-06,28.25
|
||
|
|
INTC,2001-11-07,28.290000915527344
|
||
|
|
INTC,2001-11-08,28.280000686645508
|
||
|
|
INTC,2001-11-09,27.8799991607666
|
||
|
|
INTC,2001-11-12,28.3799991607666
|
||
|
|
INTC,2001-11-13,30.049999237060547
|
||
|
|
INTC,2001-11-14,31.31999969482422
|
||
|
|
INTC,2001-11-15,30.780000686645508
|
||
|
|
INTC,2001-11-16,30.6299991607666
|
||
|
|
INTC,2001-11-19,30.989999771118164
|
||
|
|
INTC,2001-11-20,29.950000762939453
|
||
|
|
INTC,2001-11-21,30.809999465942383
|
||
|
|
INTC,2001-11-23,31.059999465942383
|
||
|
|
INTC,2001-11-26,31.8700008392334
|
||
|
|
INTC,2001-11-27,32.310001373291016
|
||
|
|
INTC,2001-11-28,31.760000228881836
|
||
|
|
INTC,2001-11-29,32.31999969482422
|
||
|
|
INTC,2001-11-30,32.65999984741211
|
||
|
|
INTC,2001-12-03,32.040000915527344
|
||
|
|
INTC,2001-12-04,32.86000061035156
|
||
|
|
INTC,2001-12-05,34.61000061035156
|
||
|
|
INTC,2001-12-06,34.15999984741211
|
||
|
|
INTC,2001-12-07,33.2400016784668
|
||
|
|
INTC,2001-12-10,32.95000076293945
|
||
|
|
INTC,2001-12-11,33.189998626708984
|
||
|
|
INTC,2001-12-12,34.08000183105469
|
||
|
|
INTC,2001-12-13,32.56999969482422
|
||
|
|
INTC,2001-12-14,33.27000045776367
|
||
|
|
INTC,2001-12-17,33.970001220703125
|
||
|
|
INTC,2001-12-18,33.810001373291016
|
||
|
|
INTC,2001-12-19,33.04999923706055
|
||
|
|
INTC,2001-12-20,31.979999542236328
|
||
|
|
INTC,2001-12-21,32.40999984741211
|
||
|
|
INTC,2001-12-24,32.02000045776367
|
||
|
|
INTC,2001-12-26,32.290000915527344
|
||
|
|
INTC,2001-12-27,32.66999816894531
|
||
|
|
INTC,2001-12-28,32.2400016784668
|
||
|
|
INTC,2001-12-31,31.450000762939453
|
||
|
|
INTC,2002-01-02,33.0
|
||
|
|
INTC,2002-01-03,35.52000045776367
|
||
|
|
INTC,2002-01-04,35.790000915527344
|
||
|
|
INTC,2002-01-07,35.27000045776367
|
||
|
|
INTC,2002-01-08,35.58000183105469
|
||
|
|
INTC,2002-01-09,35.36000061035156
|
||
|
|
INTC,2002-01-10,34.650001525878906
|
||
|
|
INTC,2002-01-11,34.54999923706055
|
||
|
|
INTC,2002-01-14,34.84000015258789
|
||
|
|
INTC,2002-01-15,34.68000030517578
|
||
|
|
INTC,2002-01-16,33.709999084472656
|
||
|
|
INTC,2002-01-17,34.529998779296875
|
||
|
|
INTC,2002-01-18,33.47999954223633
|
||
|
|
INTC,2002-01-22,31.700000762939453
|
||
|
|
INTC,2002-01-23,32.45000076293945
|
||
|
|
INTC,2002-01-24,33.20000076293945
|
||
|
|
INTC,2002-01-25,33.68000030517578
|
||
|
|
INTC,2002-01-28,33.91999816894531
|
||
|
|
INTC,2002-01-29,32.68000030517578
|
||
|
|
INTC,2002-01-30,33.86000061035156
|
||
|
|
INTC,2002-01-31,35.040000915527344
|
||
|
|
INTC,2002-02-01,34.66999816894531
|
||
|
|
INTC,2002-02-04,33.97999954223633
|
||
|
|
INTC,2002-02-05,33.79999923706055
|
||
|
|
INTC,2002-02-06,32.91999816894531
|
||
|
|
INTC,2002-02-07,32.310001373291016
|
||
|
|
INTC,2002-02-08,32.52000045776367
|
||
|
|
INTC,2002-02-11,33.56999969482422
|
||
|
|
INTC,2002-02-12,32.970001220703125
|
||
|
|
INTC,2002-02-13,33.380001068115234
|
||
|
|
INTC,2002-02-14,33.34000015258789
|
||
|
|
INTC,2002-02-15,32.290000915527344
|
||
|
|
INTC,2002-02-19,31.34000015258789
|
||
|
|
INTC,2002-02-20,31.440000534057617
|
||
|
|
INTC,2002-02-21,29.479999542236328
|
||
|
|
INTC,2002-02-22,29.530000686645508
|
||
|
|
INTC,2002-02-25,31.020000457763672
|
||
|
|
INTC,2002-02-26,30.020000457763672
|
||
|
|
INTC,2002-02-27,29.889999389648438
|
||
|
|
INTC,2002-02-28,28.549999237060547
|
||
|
|
INTC,2002-03-01,30.979999542236328
|
||
|
|
INTC,2002-03-04,31.850000381469727
|
||
|
|
INTC,2002-03-05,32.70000076293945
|
||
|
|
INTC,2002-03-06,32.959999084472656
|
||
|
|
INTC,2002-03-07,32.97999954223633
|
||
|
|
INTC,2002-03-08,34.16999816894531
|
||
|
|
INTC,2002-03-11,33.41999816894531
|
||
|
|
INTC,2002-03-12,32.9900016784668
|
||
|
|
INTC,2002-03-13,31.34000015258789
|
||
|
|
INTC,2002-03-14,30.969999313354492
|
||
|
|
INTC,2002-03-15,31.739999771118164
|
||
|
|
INTC,2002-03-18,31.6200008392334
|
||
|
|
INTC,2002-03-19,31.719999313354492
|
||
|
|
INTC,2002-03-20,30.530000686645508
|
||
|
|
INTC,2002-03-21,31.399999618530273
|
||
|
|
INTC,2002-03-22,30.59000015258789
|
||
|
|
INTC,2002-03-25,30.0
|
||
|
|
INTC,2002-03-26,30.770000457763672
|
||
|
|
INTC,2002-03-27,30.40999984741211
|
||
|
|
INTC,2002-03-28,30.40999984741211
|
||
|
|
INTC,2002-04-01,31.170000076293945
|
||
|
|
INTC,2002-04-02,30.030000686645508
|
||
|
|
INTC,2002-04-03,29.8700008392334
|
||
|
|
INTC,2002-04-04,30.59000015258789
|
||
|
|
INTC,2002-04-05,30.049999237060547
|
||
|
|
INTC,2002-04-08,29.93000030517578
|
||
|
|
INTC,2002-04-09,28.459999084472656
|
||
|
|
INTC,2002-04-10,29.260000228881836
|
||
|
|
INTC,2002-04-11,28.940000534057617
|
||
|
|
INTC,2002-04-12,28.389999389648438
|
||
|
|
INTC,2002-04-15,28.110000610351562
|
||
|
|
INTC,2002-04-16,29.510000228881836
|
||
|
|
INTC,2002-04-17,30.639999389648438
|
||
|
|
INTC,2002-04-18,30.450000762939453
|
||
|
|
INTC,2002-04-19,30.100000381469727
|
||
|
|
INTC,2002-04-22,30.059999465942383
|
||
|
|
INTC,2002-04-23,29.540000915527344
|
||
|
|
INTC,2002-04-24,28.90999984741211
|
||
|
|
INTC,2002-04-25,29.09000015258789
|
||
|
|
INTC,2002-04-26,28.1200008392334
|
||
|
|
INTC,2002-04-29,28.040000915527344
|
||
|
|
INTC,2002-04-30,28.610000610351562
|
||
|
|
INTC,2002-05-01,28.6299991607666
|
||
|
|
INTC,2002-05-02,27.8700008392334
|
||
|
|
INTC,2002-05-03,26.559999465942383
|
||
|
|
INTC,2002-05-06,25.780000686645508
|
||
|
|
INTC,2002-05-07,26.149999618530273
|
||
|
|
INTC,2002-05-08,28.979999542236328
|
||
|
|
INTC,2002-05-09,28.239999771118164
|
||
|
|
INTC,2002-05-10,27.010000228881836
|
||
|
|
INTC,2002-05-13,28.520000457763672
|
||
|
|
INTC,2002-05-14,30.149999618530273
|
||
|
|
INTC,2002-05-15,30.239999771118164
|
||
|
|
INTC,2002-05-16,30.770000457763672
|
||
|
|
INTC,2002-05-17,31.200000762939453
|
||
|
|
INTC,2002-05-20,30.190000534057617
|
||
|
|
INTC,2002-05-21,29.06999969482422
|
||
|
|
INTC,2002-05-22,29.59000015258789
|
||
|
|
INTC,2002-05-23,29.389999389648438
|
||
|
|
INTC,2002-05-24,28.65999984741211
|
||
|
|
INTC,2002-05-28,28.350000381469727
|
||
|
|
INTC,2002-05-29,27.270000457763672
|
||
|
|
INTC,2002-05-30,27.420000076293945
|
||
|
|
INTC,2002-05-31,27.6200008392334
|
||
|
|
INTC,2002-06-03,26.6200008392334
|
||
|
|
INTC,2002-06-04,27.5
|
||
|
|
INTC,2002-06-05,28.18000030517578
|
||
|
|
INTC,2002-06-06,27.0
|
||
|
|
INTC,2002-06-07,22.0
|
||
|
|
INTC,2002-06-10,21.06999969482422
|
||
|
|
INTC,2002-06-11,20.219999313354492
|
||
|
|
INTC,2002-06-12,21.579999923706055
|
||
|
|
INTC,2002-06-13,21.110000610351562
|
||
|
|
INTC,2002-06-14,21.280000686645508
|
||
|
|
INTC,2002-06-17,22.559999465942383
|
||
|
|
INTC,2002-06-18,22.020000457763672
|
||
|
|
INTC,2002-06-19,20.09000015258789
|
||
|
|
INTC,2002-06-20,19.239999771118164
|
||
|
|
INTC,2002-06-21,18.729999542236328
|
||
|
|
INTC,2002-06-24,19.329999923706055
|
||
|
|
INTC,2002-06-25,18.31999969482422
|
||
|
|
INTC,2002-06-26,18.610000610351562
|
||
|
|
INTC,2002-06-27,18.649999618530273
|
||
|
|
INTC,2002-06-28,18.270000457763672
|
||
|
|
INTC,2002-07-01,17.540000915527344
|
||
|
|
INTC,2002-07-02,16.56999969482422
|
||
|
|
INTC,2002-07-03,17.75
|
||
|
|
INTC,2002-07-05,19.540000915527344
|
||
|
|
INTC,2002-07-08,18.5
|
||
|
|
INTC,2002-07-09,17.959999084472656
|
||
|
|
INTC,2002-07-10,16.809999465942383
|
||
|
|
INTC,2002-07-11,18.25
|
||
|
|
INTC,2002-07-12,17.989999771118164
|
||
|
|
INTC,2002-07-15,19.1200008392334
|
||
|
|
INTC,2002-07-16,18.360000610351562
|
||
|
|
INTC,2002-07-17,19.440000534057617
|
||
|
|
INTC,2002-07-18,19.190000534057617
|
||
|
|
INTC,2002-07-19,18.649999618530273
|
||
|
|
INTC,2002-07-22,18.260000228881836
|
||
|
|
INTC,2002-07-23,17.809999465942383
|
||
|
|
INTC,2002-07-24,18.700000762939453
|
||
|
|
INTC,2002-07-25,17.479999542236328
|
||
|
|
INTC,2002-07-26,17.809999465942383
|
||
|
|
INTC,2002-07-29,18.889999389648438
|
||
|
|
INTC,2002-07-30,18.969999313354492
|
||
|
|
INTC,2002-07-31,18.790000915527344
|
||
|
|
INTC,2002-08-01,17.559999465942383
|
||
|
|
INTC,2002-08-02,16.709999084472656
|
||
|
|
INTC,2002-08-05,15.880000114440918
|
||
|
|
INTC,2002-08-06,17.1299991607666
|
||
|
|
INTC,2002-08-07,17.719999313354492
|
||
|
|
INTC,2002-08-08,18.3799991607666
|
||
|
|
INTC,2002-08-09,17.860000610351562
|
||
|
|
INTC,2002-08-12,17.530000686645508
|
||
|
|
INTC,2002-08-13,16.700000762939453
|
||
|
|
INTC,2002-08-14,18.290000915527344
|
||
|
|
INTC,2002-08-15,18.610000610351562
|
||
|
|
INTC,2002-08-16,18.75
|
||
|
|
INTC,2002-08-19,19.459999084472656
|
||
|
|
INTC,2002-08-20,18.969999313354492
|
||
|
|
INTC,2002-08-21,19.59000015258789
|
||
|
|
INTC,2002-08-22,19.149999618530273
|
||
|
|
INTC,2002-08-23,17.959999084472656
|
||
|
|
INTC,2002-08-26,18.1299991607666
|
||
|
|
INTC,2002-08-27,17.18000030517578
|
||
|
|
INTC,2002-08-28,16.84000015258789
|
||
|
|
INTC,2002-08-29,17.139999389648438
|
||
|
|
INTC,2002-08-30,16.670000076293945
|
||
|
|
INTC,2002-09-03,15.859999656677246
|
||
|
|
INTC,2002-09-04,16.110000610351562
|
||
|
|
INTC,2002-09-05,15.109999656677246
|
||
|
|
INTC,2002-09-06,16.219999313354492
|
||
|
|
INTC,2002-09-09,16.079999923706055
|
||
|
|
INTC,2002-09-10,16.469999313354492
|
||
|
|
INTC,2002-09-11,16.6200008392334
|
||
|
|
INTC,2002-09-12,15.699999809265137
|
||
|
|
INTC,2002-09-13,16.030000686645508
|
||
|
|
INTC,2002-09-16,15.699999809265137
|
||
|
|
INTC,2002-09-17,15.569999694824219
|
||
|
|
INTC,2002-09-18,15.279999732971191
|
||
|
|
INTC,2002-09-19,14.979999542236328
|
||
|
|
INTC,2002-09-20,14.899999618530273
|
||
|
|
INTC,2002-09-23,14.130000114440918
|
||
|
|
INTC,2002-09-24,14.34000015258789
|
||
|
|
INTC,2002-09-25,15.199999809265137
|
||
|
|
INTC,2002-09-26,15.149999618530273
|
||
|
|
INTC,2002-09-27,14.619999885559082
|
||
|
|
INTC,2002-09-30,13.890000343322754
|
||
|
|
INTC,2002-10-01,14.670000076293945
|
||
|
|
INTC,2002-10-02,14.300000190734863
|
||
|
|
INTC,2002-10-03,13.84000015258789
|
||
|
|
INTC,2002-10-04,13.710000038146973
|
||
|
|
INTC,2002-10-07,13.819999694824219
|
||
|
|
INTC,2002-10-08,13.220000267028809
|
||
|
|
INTC,2002-10-09,13.460000038146973
|
||
|
|
INTC,2002-10-10,14.180000305175781
|
||
|
|
INTC,2002-10-11,15.220000267028809
|
||
|
|
INTC,2002-10-14,15.100000381469727
|
||
|
|
INTC,2002-10-15,16.520000457763672
|
||
|
|
INTC,2002-10-16,13.539999961853027
|
||
|
|
INTC,2002-10-17,14.229999542236328
|
||
|
|
INTC,2002-10-18,14.460000038146973
|
||
|
|
INTC,2002-10-21,15.449999809265137
|
||
|
|
INTC,2002-10-22,15.119999885559082
|
||
|
|
INTC,2002-10-23,16.15999984741211
|
||
|
|
INTC,2002-10-24,15.630000114440918
|
||
|
|
INTC,2002-10-25,16.59000015258789
|
||
|
|
INTC,2002-10-28,16.809999465942383
|
||
|
|
INTC,2002-10-29,16.399999618530273
|
||
|
|
INTC,2002-10-30,16.989999771118164
|
||
|
|
INTC,2002-10-31,17.299999237060547
|
||
|
|
INTC,2002-11-01,18.299999237060547
|
||
|
|
INTC,2002-11-04,18.770000457763672
|
||
|
|
INTC,2002-11-05,18.350000381469727
|
||
|
|
INTC,2002-11-06,19.149999618530273
|
||
|
|
INTC,2002-11-07,18.440000534057617
|
||
|
|
INTC,2002-11-08,18.149999618530273
|
||
|
|
INTC,2002-11-11,17.34000015258789
|
||
|
|
INTC,2002-11-12,17.790000915527344
|
||
|
|
INTC,2002-11-13,18.1200008392334
|
||
|
|
INTC,2002-11-14,19.209999084472656
|
||
|
|
INTC,2002-11-15,18.799999237060547
|
||
|
|
INTC,2002-11-18,18.549999237060547
|
||
|
|
INTC,2002-11-19,18.149999618530273
|
||
|
|
INTC,2002-11-20,19.149999618530273
|
||
|
|
INTC,2002-11-21,20.209999084472656
|
||
|
|
INTC,2002-11-22,20.049999237060547
|
||
|
|
INTC,2002-11-25,20.479999542236328
|
||
|
|
INTC,2002-11-26,20.200000762939453
|
||
|
|
INTC,2002-11-27,20.899999618530273
|
||
|
|
INTC,2002-11-29,20.8799991607666
|
||
|
|
INTC,2002-12-02,21.049999237060547
|
||
|
|
INTC,2002-12-03,20.309999465942383
|
||
|
|
INTC,2002-12-04,19.670000076293945
|
||
|
|
INTC,2002-12-05,18.959999084472656
|
||
|
|
INTC,2002-12-06,18.709999084472656
|
||
|
|
INTC,2002-12-09,17.68000030517578
|
||
|
|
INTC,2002-12-10,18.1299991607666
|
||
|
|
INTC,2002-12-11,18.15999984741211
|
||
|
|
INTC,2002-12-12,18.190000534057617
|
||
|
|
INTC,2002-12-13,17.579999923706055
|
||
|
|
INTC,2002-12-16,18.219999313354492
|
||
|
|
INTC,2002-12-17,17.889999389648438
|
||
|
|
INTC,2002-12-18,17.1299991607666
|
||
|
|
INTC,2002-12-19,17.0
|
||
|
|
INTC,2002-12-20,17.010000228881836
|
||
|
|
INTC,2002-12-23,17.209999084472656
|
||
|
|
INTC,2002-12-24,16.780000686645508
|
||
|
|
INTC,2002-12-26,16.690000534057617
|
||
|
|
INTC,2002-12-27,16.399999618530273
|
||
|
|
INTC,2002-12-30,15.760000228881836
|
||
|
|
INTC,2002-12-31,15.569999694824219
|
||
|
|
INTC,2003-01-02,16.690000534057617
|
||
|
|
INTC,2003-01-03,16.540000915527344
|
||
|
|
INTC,2003-01-06,17.18000030517578
|
||
|
|
INTC,2003-01-07,17.360000610351562
|
||
|
|
INTC,2003-01-08,16.68000030517578
|
||
|
|
INTC,2003-01-09,17.059999465942383
|
||
|
|
INTC,2003-01-10,17.420000076293945
|
||
|
|
INTC,2003-01-13,17.3799991607666
|
||
|
|
INTC,2003-01-14,17.790000915527344
|
||
|
|
INTC,2003-01-15,17.350000381469727
|
||
|
|
INTC,2003-01-16,17.200000762939453
|
||
|
|
INTC,2003-01-17,16.34000015258789
|
||
|
|
INTC,2003-01-21,16.290000915527344
|
||
|
|
INTC,2003-01-22,16.25
|
||
|
|
INTC,2003-01-23,16.670000076293945
|
||
|
|
INTC,2003-01-24,15.850000381469727
|
||
|
|
INTC,2003-01-27,15.880000114440918
|
||
|
|
INTC,2003-01-28,16.030000686645508
|
||
|
|
INTC,2003-01-29,16.65999984741211
|
||
|
|
INTC,2003-01-30,15.779999732971191
|
||
|
|
INTC,2003-01-31,15.65999984741211
|
||
|
|
INTC,2003-02-03,15.779999732971191
|
||
|
|
INTC,2003-02-04,15.640000343322754
|
||
|
|
INTC,2003-02-05,15.579999923706055
|
||
|
|
INTC,2003-02-06,15.40999984741211
|
||
|
|
INTC,2003-02-07,15.050000190734863
|
||
|
|
INTC,2003-02-10,15.270000457763672
|
||
|
|
INTC,2003-02-11,15.34000015258789
|
||
|
|
INTC,2003-02-12,15.149999618530273
|
||
|
|
INTC,2003-02-13,15.529999732971191
|
||
|
|
INTC,2003-02-14,16.149999618530273
|
||
|
|
INTC,2003-02-18,16.729999542236328
|
||
|
|
INTC,2003-02-19,16.780000686645508
|
||
|
|
INTC,2003-02-20,16.959999084472656
|
||
|
|
INTC,2003-02-21,16.790000915527344
|
||
|
|
INTC,2003-02-24,16.540000915527344
|
||
|
|
INTC,2003-02-25,16.729999542236328
|
||
|
|
INTC,2003-02-26,16.239999771118164
|
||
|
|
INTC,2003-02-27,16.700000762939453
|
||
|
|
INTC,2003-02-28,17.25
|
||
|
|
INTC,2003-03-03,16.65999984741211
|
||
|
|
INTC,2003-03-04,16.6200008392334
|
||
|
|
INTC,2003-03-05,16.979999542236328
|
||
|
|
INTC,2003-03-06,16.65999984741211
|
||
|
|
INTC,2003-03-07,16.010000228881836
|
||
|
|
INTC,2003-03-10,15.899999618530273
|
||
|
|
INTC,2003-03-11,15.850000381469727
|
||
|
|
INTC,2003-03-12,16.170000076293945
|
||
|
|
INTC,2003-03-13,17.350000381469727
|
||
|
|
INTC,2003-03-14,17.170000076293945
|
||
|
|
INTC,2003-03-17,18.059999465942383
|
||
|
|
INTC,2003-03-18,18.25
|
||
|
|
INTC,2003-03-19,17.979999542236328
|
||
|
|
INTC,2003-03-20,18.270000457763672
|
||
|
|
INTC,2003-03-21,18.920000076293945
|
||
|
|
INTC,2003-03-24,17.81999969482422
|
||
|
|
INTC,2003-03-25,18.040000915527344
|
||
|
|
INTC,2003-03-26,17.889999389648438
|
||
|
|
INTC,2003-03-27,17.579999923706055
|
||
|
|
INTC,2003-03-28,17.219999313354492
|
||
|
|
INTC,2003-03-31,16.280000686645508
|
||
|
|
INTC,2003-04-01,16.420000076293945
|
||
|
|
INTC,2003-04-02,17.520000457763672
|
||
|
|
INTC,2003-04-03,17.56999969482422
|
||
|
|
INTC,2003-04-04,17.049999237060547
|
||
|
|
INTC,2003-04-07,17.350000381469727
|
||
|
|
INTC,2003-04-08,17.100000381469727
|
||
|
|
INTC,2003-04-09,16.68000030517578
|
||
|
|
INTC,2003-04-10,16.8799991607666
|
||
|
|
INTC,2003-04-11,16.739999771118164
|
||
|
|
INTC,2003-04-14,17.15999984741211
|
||
|
|
INTC,2003-04-15,17.1299991607666
|
||
|
|
INTC,2003-04-16,18.15999984741211
|
||
|
|
INTC,2003-04-17,18.65999984741211
|
||
|
|
INTC,2003-04-21,18.649999618530273
|
||
|
|
INTC,2003-04-22,19.0
|
||
|
|
INTC,2003-04-23,19.479999542236328
|
||
|
|
INTC,2003-04-24,18.950000762939453
|
||
|
|
INTC,2003-04-25,18.280000686645508
|
||
|
|
INTC,2003-04-28,18.75
|
||
|
|
INTC,2003-04-29,18.920000076293945
|
||
|
|
INTC,2003-04-30,18.399999618530273
|
||
|
|
INTC,2003-05-01,18.530000686645508
|
||
|
|
INTC,2003-05-02,19.030000686645508
|
||
|
|
INTC,2003-05-05,19.020000457763672
|
||
|
|
INTC,2003-05-06,19.530000686645508
|
||
|
|
INTC,2003-05-07,19.200000762939453
|
||
|
|
INTC,2003-05-08,18.8700008392334
|
||
|
|
INTC,2003-05-09,19.579999923706055
|
||
|
|
INTC,2003-05-12,19.989999771118164
|
||
|
|
INTC,2003-05-13,19.829999923706055
|
||
|
|
INTC,2003-05-14,19.65999984741211
|
||
|
|
INTC,2003-05-15,20.0
|
||
|
|
INTC,2003-05-16,19.5
|
||
|
|
INTC,2003-05-19,18.670000076293945
|
||
|
|
INTC,2003-05-20,18.65999984741211
|
||
|
|
INTC,2003-05-21,18.84000015258789
|
||
|
|
INTC,2003-05-22,18.770000457763672
|
||
|
|
INTC,2003-05-23,18.809999465942383
|
||
|
|
INTC,2003-05-27,19.780000686645508
|
||
|
|
INTC,2003-05-28,19.739999771118164
|
||
|
|
INTC,2003-05-29,20.829999923706055
|
||
|
|
INTC,2003-05-30,20.81999969482422
|
||
|
|
INTC,2003-06-02,20.3799991607666
|
||
|
|
INTC,2003-06-03,21.100000381469727
|
||
|
|
INTC,2003-06-04,21.3799991607666
|
||
|
|
INTC,2003-06-05,21.84000015258789
|
||
|
|
INTC,2003-06-06,21.760000228881836
|
||
|
|
INTC,2003-06-09,21.670000076293945
|
||
|
|
INTC,2003-06-10,21.969999313354492
|
||
|
|
INTC,2003-06-11,21.889999389648438
|
||
|
|
INTC,2003-06-12,22.139999389648438
|
||
|
|
INTC,2003-06-13,21.360000610351562
|
||
|
|
INTC,2003-06-16,21.8700008392334
|
||
|
|
INTC,2003-06-17,21.450000762939453
|
||
|
|
INTC,2003-06-18,21.75
|
||
|
|
INTC,2003-06-19,21.1200008392334
|
||
|
|
INTC,2003-06-20,20.670000076293945
|
||
|
|
INTC,2003-06-23,20.360000610351562
|
||
|
|
INTC,2003-06-24,20.450000762939453
|
||
|
|
INTC,2003-06-25,20.040000915527344
|
||
|
|
INTC,2003-06-26,20.6299991607666
|
||
|
|
INTC,2003-06-27,20.56999969482422
|
||
|
|
INTC,2003-06-30,20.809999465942383
|
||
|
|
INTC,2003-07-01,21.40999984741211
|
||
|
|
INTC,2003-07-02,22.209999084472656
|
||
|
|
INTC,2003-07-03,21.719999313354492
|
||
|
|
INTC,2003-07-07,22.90999984741211
|
||
|
|
INTC,2003-07-08,23.149999618530273
|
||
|
|
INTC,2003-07-09,23.479999542236328
|
||
|
|
INTC,2003-07-10,22.90999984741211
|
||
|
|
INTC,2003-07-11,23.34000015258789
|
||
|
|
INTC,2003-07-14,24.020000457763672
|
||
|
|
INTC,2003-07-15,24.100000381469727
|
||
|
|
INTC,2003-07-16,25.309999465942383
|
||
|
|
INTC,2003-07-17,24.93000030517578
|
||
|
|
INTC,2003-07-18,24.65999984741211
|
||
|
|
INTC,2003-07-21,24.059999465942383
|
||
|
|
INTC,2003-07-22,24.420000076293945
|
||
|
|
INTC,2003-07-23,24.809999465942383
|
||
|
|
INTC,2003-07-24,23.969999313354492
|
||
|
|
INTC,2003-07-25,24.90999984741211
|
||
|
|
INTC,2003-07-28,24.760000228881836
|
||
|
|
INTC,2003-07-29,24.899999618530273
|
||
|
|
INTC,2003-07-30,24.489999771118164
|
||
|
|
INTC,2003-07-31,24.889999389648438
|
||
|
|
INTC,2003-08-01,25.020000457763672
|
||
|
|
INTC,2003-08-04,25.1299991607666
|
||
|
|
INTC,2003-08-05,24.270000457763672
|
||
|
|
INTC,2003-08-06,24.139999389648438
|
||
|
|
INTC,2003-08-07,23.989999771118164
|
||
|
|
INTC,2003-08-08,23.579999923706055
|
||
|
|
INTC,2003-08-11,23.899999618530273
|
||
|
|
INTC,2003-08-12,24.3700008392334
|
||
|
|
INTC,2003-08-13,24.709999084472656
|
||
|
|
INTC,2003-08-14,25.139999389648438
|
||
|
|
INTC,2003-08-15,25.049999237060547
|
||
|
|
INTC,2003-08-18,26.190000534057617
|
||
|
|
INTC,2003-08-19,26.469999313354492
|
||
|
|
INTC,2003-08-20,26.360000610351562
|
||
|
|
INTC,2003-08-21,26.389999389648438
|
||
|
|
INTC,2003-08-22,27.389999389648438
|
||
|
|
INTC,2003-08-25,27.239999771118164
|
||
|
|
INTC,2003-08-26,27.709999084472656
|
||
|
|
INTC,2003-08-27,28.020000457763672
|
||
|
|
INTC,2003-08-28,28.299999237060547
|
||
|
|
INTC,2003-08-29,28.59000015258789
|
||
|
|
INTC,2003-09-02,28.739999771118164
|
||
|
|
INTC,2003-09-03,28.219999313354492
|
||
|
|
INTC,2003-09-04,28.600000381469727
|
||
|
|
INTC,2003-09-05,28.709999084472656
|
||
|
|
INTC,2003-09-08,29.18000030517578
|
||
|
|
INTC,2003-09-09,28.790000915527344
|
||
|
|
INTC,2003-09-10,27.65999984741211
|
||
|
|
INTC,2003-09-11,28.030000686645508
|
||
|
|
INTC,2003-09-12,28.34000015258789
|
||
|
|
INTC,2003-09-15,27.989999771118164
|
||
|
|
INTC,2003-09-16,28.90999984741211
|
||
|
|
INTC,2003-09-17,28.8799991607666
|
||
|
|
INTC,2003-09-18,29.15999984741211
|
||
|
|
INTC,2003-09-19,29.170000076293945
|
||
|
|
INTC,2003-09-22,28.520000457763672
|
||
|
|
INTC,2003-09-23,28.940000534057617
|
||
|
|
INTC,2003-09-24,27.780000686645508
|
||
|
|
INTC,2003-09-25,27.450000762939453
|
||
|
|
INTC,2003-09-26,27.270000457763672
|
||
|
|
INTC,2003-09-29,28.3700008392334
|
||
|
|
INTC,2003-09-30,27.520000457763672
|
||
|
|
INTC,2003-10-01,28.6299991607666
|
||
|
|
INTC,2003-10-02,28.6200008392334
|
||
|
|
INTC,2003-10-03,29.610000610351562
|
||
|
|
INTC,2003-10-06,29.559999465942383
|
||
|
|
INTC,2003-10-07,29.950000762939453
|
||
|
|
INTC,2003-10-08,29.670000076293945
|
||
|
|
INTC,2003-10-09,29.770000457763672
|
||
|
|
INTC,2003-10-10,30.43000030517578
|
||
|
|
INTC,2003-10-13,30.799999237060547
|
||
|
|
INTC,2003-10-14,31.079999923706055
|
||
|
|
INTC,2003-10-15,31.760000228881836
|
||
|
|
INTC,2003-10-16,32.22999954223633
|
||
|
|
INTC,2003-10-17,31.65999984741211
|
||
|
|
INTC,2003-10-20,32.15999984741211
|
||
|
|
INTC,2003-10-21,32.119998931884766
|
||
|
|
INTC,2003-10-22,31.520000457763672
|
||
|
|
INTC,2003-10-23,31.219999313354492
|
||
|
|
INTC,2003-10-24,31.079999923706055
|
||
|
|
INTC,2003-10-27,31.420000076293945
|
||
|
|
INTC,2003-10-28,32.66999816894531
|
||
|
|
INTC,2003-10-29,32.79999923706055
|
||
|
|
INTC,2003-10-30,32.88999938964844
|
||
|
|
INTC,2003-10-31,32.95000076293945
|
||
|
|
INTC,2003-11-03,34.040000915527344
|
||
|
|
INTC,2003-11-04,33.68000030517578
|
||
|
|
INTC,2003-11-05,33.7400016784668
|
||
|
|
INTC,2003-11-06,34.119998931884766
|
||
|
|
INTC,2003-11-07,33.869998931884766
|
||
|
|
INTC,2003-11-10,33.38999938964844
|
||
|
|
INTC,2003-11-11,33.40999984741211
|
||
|
|
INTC,2003-11-12,34.099998474121094
|
||
|
|
INTC,2003-11-13,33.779998779296875
|
||
|
|
INTC,2003-11-14,32.79999923706055
|
||
|
|
INTC,2003-11-17,32.22999954223633
|
||
|
|
INTC,2003-11-18,31.84000015258789
|
||
|
|
INTC,2003-11-19,32.52000045776367
|
||
|
|
INTC,2003-11-20,31.829999923706055
|
||
|
|
INTC,2003-11-21,32.31999969482422
|
||
|
|
INTC,2003-11-24,33.459999084472656
|
||
|
|
INTC,2003-11-25,33.06999969482422
|
||
|
|
INTC,2003-11-26,33.349998474121094
|
||
|
|
INTC,2003-11-28,33.540000915527344
|
||
|
|
INTC,2003-12-01,34.040000915527344
|
||
|
|
INTC,2003-12-02,33.849998474121094
|
||
|
|
INTC,2003-12-03,33.34000015258789
|
||
|
|
INTC,2003-12-04,33.540000915527344
|
||
|
|
INTC,2003-12-05,32.099998474121094
|
||
|
|
INTC,2003-12-08,31.639999389648438
|
||
|
|
INTC,2003-12-09,30.25
|
||
|
|
INTC,2003-12-10,30.420000076293945
|
||
|
|
INTC,2003-12-11,30.90999984741211
|
||
|
|
INTC,2003-12-12,30.860000610351562
|
||
|
|
INTC,2003-12-15,30.239999771118164
|
||
|
|
INTC,2003-12-16,30.260000228881836
|
||
|
|
INTC,2003-12-17,30.170000076293945
|
||
|
|
INTC,2003-12-18,30.899999618530273
|
||
|
|
INTC,2003-12-19,30.56999969482422
|
||
|
|
INTC,2003-12-22,30.420000076293945
|
||
|
|
INTC,2003-12-23,31.110000610351562
|
||
|
|
INTC,2003-12-24,31.079999923706055
|
||
|
|
INTC,2003-12-26,31.360000610351562
|
||
|
|
INTC,2003-12-29,32.150001525878906
|
||
|
|
INTC,2003-12-30,32.040000915527344
|
||
|
|
INTC,2003-12-31,32.04999923706055
|
||
|
|
INTC,2004-01-02,32.15999984741211
|
||
|
|
INTC,2004-01-05,32.90999984741211
|
||
|
|
INTC,2004-01-06,32.900001525878906
|
||
|
|
INTC,2004-01-07,33.9900016784668
|
||
|
|
INTC,2004-01-08,34.2400016784668
|
||
|
|
INTC,2004-01-09,33.970001220703125
|
||
|
|
INTC,2004-01-12,34.150001525878906
|
||
|
|
INTC,2004-01-13,33.59000015258789
|
||
|
|
INTC,2004-01-14,33.38999938964844
|
||
|
|
INTC,2004-01-15,33.060001373291016
|
||
|
|
INTC,2004-01-16,32.88999938964844
|
||
|
|
INTC,2004-01-20,32.61000061035156
|
||
|
|
INTC,2004-01-21,32.20000076293945
|
||
|
|
INTC,2004-01-22,31.6299991607666
|
||
|
|
INTC,2004-01-23,31.75
|
||
|
|
INTC,2004-01-26,32.43000030517578
|
||
|
|
INTC,2004-01-27,31.6299991607666
|
||
|
|
INTC,2004-01-28,31.3799991607666
|
||
|
|
INTC,2004-01-29,30.889999389648438
|
||
|
|
INTC,2004-01-30,30.520000457763672
|
||
|
|
INTC,2004-02-02,30.31999969482422
|
||
|
|
INTC,2004-02-03,31.399999618530273
|
||
|
|
INTC,2004-02-04,30.020000457763672
|
||
|
|
INTC,2004-02-05,29.920000076293945
|
||
|
|
INTC,2004-02-06,30.8799991607666
|
||
|
|
INTC,2004-02-09,30.56999969482422
|
||
|
|
INTC,2004-02-10,30.540000915527344
|
||
|
|
INTC,2004-02-11,30.989999771118164
|
||
|
|
INTC,2004-02-12,30.739999771118164
|
||
|
|
INTC,2004-02-13,30.139999389648438
|
||
|
|
INTC,2004-02-17,30.809999465942383
|
||
|
|
INTC,2004-02-18,30.600000381469727
|
||
|
|
INTC,2004-02-19,29.889999389648438
|
||
|
|
INTC,2004-02-20,30.0
|
||
|
|
INTC,2004-02-23,29.0
|
||
|
|
INTC,2004-02-24,29.200000762939453
|
||
|
|
INTC,2004-02-25,29.6200008392334
|
||
|
|
INTC,2004-02-26,29.5
|
||
|
|
INTC,2004-02-27,29.200000762939453
|
||
|
|
INTC,2004-03-01,29.690000534057617
|
||
|
|
INTC,2004-03-02,29.600000381469727
|
||
|
|
INTC,2004-03-03,29.040000915527344
|
||
|
|
INTC,2004-03-04,29.649999618530273
|
||
|
|
INTC,2004-03-05,28.950000762939453
|
||
|
|
INTC,2004-03-08,27.700000762939453
|
||
|
|
INTC,2004-03-09,27.979999542236328
|
||
|
|
INTC,2004-03-10,27.309999465942383
|
||
|
|
INTC,2004-03-11,27.079999923706055
|
||
|
|
INTC,2004-03-12,27.690000534057617
|
||
|
|
INTC,2004-03-15,27.100000381469727
|
||
|
|
INTC,2004-03-16,27.15999984741211
|
||
|
|
INTC,2004-03-17,27.790000915527344
|
||
|
|
INTC,2004-03-18,27.200000762939453
|
||
|
|
INTC,2004-03-19,26.489999771118164
|
||
|
|
INTC,2004-03-22,26.229999542236328
|
||
|
|
INTC,2004-03-23,26.15999984741211
|
||
|
|
INTC,2004-03-24,26.530000686645508
|
||
|
|
INTC,2004-03-25,27.790000915527344
|
||
|
|
INTC,2004-03-26,27.3799991607666
|
||
|
|
INTC,2004-03-29,27.690000534057617
|
||
|
|
INTC,2004-03-30,27.43000030517578
|
||
|
|
INTC,2004-03-31,27.200000762939453
|
||
|
|
INTC,2004-04-01,27.3799991607666
|
||
|
|
INTC,2004-04-02,28.1200008392334
|
||
|
|
INTC,2004-04-05,28.549999237060547
|
||
|
|
INTC,2004-04-06,28.270000457763672
|
||
|
|
INTC,2004-04-07,27.6200008392334
|
||
|
|
INTC,2004-04-08,27.3700008392334
|
||
|
|
INTC,2004-04-12,27.600000381469727
|
||
|
|
INTC,2004-04-13,27.670000076293945
|
||
|
|
INTC,2004-04-14,27.3700008392334
|
||
|
|
INTC,2004-04-15,26.65999984741211
|
||
|
|
INTC,2004-04-16,26.450000762939453
|
||
|
|
INTC,2004-04-19,26.68000030517578
|
||
|
|
INTC,2004-04-20,26.06999969482422
|
||
|
|
INTC,2004-04-21,26.280000686645508
|
||
|
|
INTC,2004-04-22,26.520000457763672
|
||
|
|
INTC,2004-04-23,27.530000686645508
|
||
|
|
INTC,2004-04-26,27.149999618530273
|
||
|
|
INTC,2004-04-27,26.8799991607666
|
||
|
|
INTC,2004-04-28,26.350000381469727
|
||
|
|
INTC,2004-04-29,26.1299991607666
|
||
|
|
INTC,2004-04-30,25.729999542236328
|
||
|
|
INTC,2004-05-03,26.040000915527344
|
||
|
|
INTC,2004-05-04,26.280000686645508
|
||
|
|
INTC,2004-05-05,26.200000762939453
|
||
|
|
INTC,2004-05-06,25.979999542236328
|
||
|
|
INTC,2004-05-07,26.469999313354492
|
||
|
|
INTC,2004-05-10,26.549999237060547
|
||
|
|
INTC,2004-05-11,27.770000457763672
|
||
|
|
INTC,2004-05-12,27.56999969482422
|
||
|
|
INTC,2004-05-13,27.440000534057617
|
||
|
|
INTC,2004-05-14,27.040000915527344
|
||
|
|
INTC,2004-05-17,26.84000015258789
|
||
|
|
INTC,2004-05-18,27.149999618530273
|
||
|
|
INTC,2004-05-19,27.110000610351562
|
||
|
|
INTC,2004-05-20,27.40999984741211
|
||
|
|
INTC,2004-05-21,27.549999237060547
|
||
|
|
INTC,2004-05-24,27.739999771118164
|
||
|
|
INTC,2004-05-25,28.100000381469727
|
||
|
|
INTC,2004-05-26,28.3700008392334
|
||
|
|
INTC,2004-05-27,28.450000762939453
|
||
|
|
INTC,2004-05-28,28.549999237060547
|
||
|
|
INTC,2004-06-01,28.329999923706055
|
||
|
|
INTC,2004-06-02,28.010000228881836
|
||
|
|
INTC,2004-06-03,27.40999984741211
|
||
|
|
INTC,2004-06-04,28.139999389648438
|
||
|
|
INTC,2004-06-07,28.75
|
||
|
|
INTC,2004-06-08,28.989999771118164
|
||
|
|
INTC,2004-06-09,28.399999618530273
|
||
|
|
INTC,2004-06-10,28.639999389648438
|
||
|
|
INTC,2004-06-14,27.989999771118164
|
||
|
|
INTC,2004-06-15,28.43000030517578
|
||
|
|
INTC,2004-06-16,28.1200008392334
|
||
|
|
INTC,2004-06-17,27.6299991607666
|
||
|
|
INTC,2004-06-18,27.639999389648438
|
||
|
|
INTC,2004-06-21,27.520000457763672
|
||
|
|
INTC,2004-06-22,28.040000915527344
|
||
|
|
INTC,2004-06-23,28.520000457763672
|
||
|
|
INTC,2004-06-24,27.950000762939453
|
||
|
|
INTC,2004-06-25,27.780000686645508
|
||
|
|
INTC,2004-06-28,27.3799991607666
|
||
|
|
INTC,2004-06-29,27.600000381469727
|
||
|
|
INTC,2004-06-30,27.600000381469727
|
||
|
|
INTC,2004-07-01,27.020000457763672
|
||
|
|
INTC,2004-07-02,26.329999923706055
|
||
|
|
INTC,2004-07-06,26.110000610351562
|
||
|
|
INTC,2004-07-07,26.34000015258789
|
||
|
|
INTC,2004-07-08,26.219999313354492
|
||
|
|
INTC,2004-07-09,26.56999969482422
|
||
|
|
INTC,2004-07-12,26.239999771118164
|
||
|
|
INTC,2004-07-13,26.139999389648438
|
||
|
|
INTC,2004-07-14,23.3799991607666
|
||
|
|
INTC,2004-07-15,23.149999618530273
|
||
|
|
INTC,2004-07-16,22.729999542236328
|
||
|
|
INTC,2004-07-19,22.90999984741211
|
||
|
|
INTC,2004-07-20,23.239999771118164
|
||
|
|
INTC,2004-07-21,22.559999465942383
|
||
|
|
INTC,2004-07-22,23.270000457763672
|
||
|
|
INTC,2004-07-23,22.670000076293945
|
||
|
|
INTC,2004-07-26,22.969999313354492
|
||
|
|
INTC,2004-07-27,23.270000457763672
|
||
|
|
INTC,2004-07-28,23.459999084472656
|
||
|
|
INTC,2004-07-29,24.239999771118164
|
||
|
|
INTC,2004-07-30,24.3799991607666
|
||
|
|
INTC,2004-08-02,24.899999618530273
|
||
|
|
INTC,2004-08-03,24.170000076293945
|
||
|
|
INTC,2004-08-04,23.969999313354492
|
||
|
|
INTC,2004-08-05,23.670000076293945
|
||
|
|
INTC,2004-08-06,22.770000457763672
|
||
|
|
INTC,2004-08-09,22.56999969482422
|
||
|
|
INTC,2004-08-10,22.540000915527344
|
||
|
|
INTC,2004-08-11,22.15999984741211
|
||
|
|
INTC,2004-08-12,21.239999771118164
|
||
|
|
INTC,2004-08-13,21.559999465942383
|
||
|
|
INTC,2004-08-16,21.420000076293945
|
||
|
|
INTC,2004-08-17,21.510000228881836
|
||
|
|
INTC,2004-08-18,22.219999313354492
|
||
|
|
INTC,2004-08-19,22.010000228881836
|
||
|
|
INTC,2004-08-20,21.6200008392334
|
||
|
|
INTC,2004-08-23,21.889999389648438
|
||
|
|
INTC,2004-08-24,21.670000076293945
|
||
|
|
INTC,2004-08-25,21.950000762939453
|
||
|
|
INTC,2004-08-26,21.770000457763672
|
||
|
|
INTC,2004-08-27,22.020000457763672
|
||
|
|
INTC,2004-08-30,21.600000381469727
|
||
|
|
INTC,2004-08-31,21.290000915527344
|
||
|
|
INTC,2004-09-01,21.43000030517578
|
||
|
|
INTC,2004-09-02,21.6299991607666
|
||
|
|
INTC,2004-09-03,20.049999237060547
|
||
|
|
INTC,2004-09-07,19.889999389648438
|
||
|
|
INTC,2004-09-08,19.719999313354492
|
||
|
|
INTC,2004-09-09,20.170000076293945
|
||
|
|
INTC,2004-09-10,20.56999969482422
|
||
|
|
INTC,2004-09-13,20.799999237060547
|
||
|
|
INTC,2004-09-14,20.770000457763672
|
||
|
|
INTC,2004-09-15,20.420000076293945
|
||
|
|
INTC,2004-09-16,20.110000610351562
|
||
|
|
INTC,2004-09-17,20.59000015258789
|
||
|
|
INTC,2004-09-20,20.920000076293945
|
||
|
|
INTC,2004-09-21,21.079999923706055
|
||
|
|
INTC,2004-09-22,20.420000076293945
|
||
|
|
INTC,2004-09-23,20.3799991607666
|
||
|
|
INTC,2004-09-24,20.1299991607666
|
||
|
|
INTC,2004-09-27,19.920000076293945
|
||
|
|
INTC,2004-09-28,19.68000030517578
|
||
|
|
INTC,2004-09-29,20.06999969482422
|
||
|
|
INTC,2004-09-30,20.059999465942383
|
||
|
|
INTC,2004-10-01,20.850000381469727
|
||
|
|
INTC,2004-10-04,21.1299991607666
|
||
|
|
INTC,2004-10-05,21.31999969482422
|
||
|
|
INTC,2004-10-06,21.1299991607666
|
||
|
|
INTC,2004-10-07,21.239999771118164
|
||
|
|
INTC,2004-10-08,20.549999237060547
|
||
|
|
INTC,2004-10-11,20.610000610351562
|
||
|
|
INTC,2004-10-12,20.280000686645508
|
||
|
|
INTC,2004-10-13,20.989999771118164
|
||
|
|
INTC,2004-10-14,20.510000228881836
|
||
|
|
INTC,2004-10-15,20.610000610351562
|
||
|
|
INTC,2004-10-18,20.790000915527344
|
||
|
|
INTC,2004-10-19,20.799999237060547
|
||
|
|
INTC,2004-10-20,21.450000762939453
|
||
|
|
INTC,2004-10-21,21.690000534057617
|
||
|
|
INTC,2004-10-22,21.299999237060547
|
||
|
|
INTC,2004-10-25,21.309999465942383
|
||
|
|
INTC,2004-10-26,21.399999618530273
|
||
|
|
INTC,2004-10-27,22.0
|
||
|
|
INTC,2004-10-28,22.270000457763672
|
||
|
|
INTC,2004-10-29,22.260000228881836
|
||
|
|
INTC,2004-11-01,22.440000534057617
|
||
|
|
INTC,2004-11-02,22.610000610351562
|
||
|
|
INTC,2004-11-03,22.670000076293945
|
||
|
|
INTC,2004-11-04,22.8799991607666
|
||
|
|
INTC,2004-11-05,23.360000610351562
|
||
|
|
INTC,2004-11-08,23.229999542236328
|
||
|
|
INTC,2004-11-09,23.079999923706055
|
||
|
|
INTC,2004-11-10,22.860000610351562
|
||
|
|
INTC,2004-11-11,23.170000076293945
|
||
|
|
INTC,2004-11-12,23.690000534057617
|
||
|
|
INTC,2004-11-15,23.770000457763672
|
||
|
|
INTC,2004-11-16,23.84000015258789
|
||
|
|
INTC,2004-11-17,24.31999969482422
|
||
|
|
INTC,2004-11-18,24.799999237060547
|
||
|
|
INTC,2004-11-19,24.15999984741211
|
||
|
|
INTC,2004-11-22,24.100000381469727
|
||
|
|
INTC,2004-11-23,23.3700008392334
|
||
|
|
INTC,2004-11-24,23.610000610351562
|
||
|
|
INTC,2004-11-26,23.209999084472656
|
||
|
|
INTC,2004-11-29,23.059999465942383
|
||
|
|
INTC,2004-11-30,22.3799991607666
|
||
|
|
INTC,2004-12-01,23.100000381469727
|
||
|
|
INTC,2004-12-02,22.709999084472656
|
||
|
|
INTC,2004-12-03,23.90999984741211
|
||
|
|
INTC,2004-12-06,24.010000228881836
|
||
|
|
INTC,2004-12-07,23.479999542236328
|
||
|
|
INTC,2004-12-08,23.010000228881836
|
||
|
|
INTC,2004-12-09,22.760000228881836
|
||
|
|
INTC,2004-12-10,22.559999465942383
|
||
|
|
INTC,2004-12-13,22.6299991607666
|
||
|
|
INTC,2004-12-14,23.239999771118164
|
||
|
|
INTC,2004-12-15,23.139999389648438
|
||
|
|
INTC,2004-12-16,22.8700008392334
|
||
|
|
INTC,2004-12-17,22.770000457763672
|
||
|
|
INTC,2004-12-20,22.700000762939453
|
||
|
|
INTC,2004-12-21,23.489999771118164
|
||
|
|
INTC,2004-12-22,23.450000762939453
|
||
|
|
INTC,2004-12-23,23.540000915527344
|
||
|
|
INTC,2004-12-27,23.3700008392334
|
||
|
|
INTC,2004-12-28,23.280000686645508
|
||
|
|
INTC,2004-12-29,23.25
|
||
|
|
INTC,2004-12-30,23.25
|
||
|
|
INTC,2004-12-31,23.389999389648438
|
||
|
|
INTC,2005-01-03,23.06999969482422
|
||
|
|
INTC,2005-01-04,22.610000610351562
|
||
|
|
INTC,2005-01-05,22.389999389648438
|
||
|
|
INTC,2005-01-06,22.459999084472656
|
||
|
|
INTC,2005-01-07,22.799999237060547
|
||
|
|
INTC,2005-01-10,22.8799991607666
|
||
|
|
INTC,2005-01-11,22.540000915527344
|
||
|
|
INTC,2005-01-12,23.15999984741211
|
||
|
|
INTC,2005-01-13,22.81999969482422
|
||
|
|
INTC,2005-01-14,23.020000457763672
|
||
|
|
INTC,2005-01-18,22.940000534057617
|
||
|
|
INTC,2005-01-19,22.600000381469727
|
||
|
|
INTC,2005-01-20,22.579999923706055
|
||
|
|
INTC,2005-01-21,22.420000076293945
|
||
|
|
INTC,2005-01-24,21.989999771118164
|
||
|
|
INTC,2005-01-25,22.260000228881836
|
||
|
|
INTC,2005-01-26,22.420000076293945
|
||
|
|
INTC,2005-01-27,22.309999465942383
|
||
|
|
INTC,2005-01-28,22.239999771118164
|
||
|
|
INTC,2005-01-31,22.450000762939453
|
||
|
|
INTC,2005-02-01,22.6299991607666
|
||
|
|
INTC,2005-02-02,22.579999923706055
|
||
|
|
INTC,2005-02-03,22.3799991607666
|
||
|
|
INTC,2005-02-04,23.0
|
||
|
|
INTC,2005-02-07,22.90999984741211
|
||
|
|
INTC,2005-02-08,23.40999984741211
|
||
|
|
INTC,2005-02-09,23.299999237060547
|
||
|
|
INTC,2005-02-10,23.5
|
||
|
|
INTC,2005-02-11,24.170000076293945
|
||
|
|
INTC,2005-02-14,24.309999465942383
|
||
|
|
INTC,2005-02-15,24.469999313354492
|
||
|
|
INTC,2005-02-16,24.139999389648438
|
||
|
|
INTC,2005-02-17,23.6299991607666
|
||
|
|
INTC,2005-02-18,24.020000457763672
|
||
|
|
INTC,2005-02-22,23.760000228881836
|
||
|
|
INTC,2005-02-23,23.309999465942383
|
||
|
|
INTC,2005-02-24,23.700000762939453
|
||
|
|
INTC,2005-02-25,24.09000015258789
|
||
|
|
INTC,2005-02-28,23.989999771118164
|
||
|
|
INTC,2005-03-01,24.6200008392334
|
||
|
|
INTC,2005-03-02,24.520000457763672
|
||
|
|
INTC,2005-03-03,24.5
|
||
|
|
INTC,2005-03-04,24.68000030517578
|
||
|
|
INTC,2005-03-07,25.110000610351562
|
||
|
|
INTC,2005-03-08,24.799999237060547
|
||
|
|
INTC,2005-03-09,24.84000015258789
|
||
|
|
INTC,2005-03-10,24.850000381469727
|
||
|
|
INTC,2005-03-11,24.200000762939453
|
||
|
|
INTC,2005-03-14,24.270000457763672
|
||
|
|
INTC,2005-03-15,23.8799991607666
|
||
|
|
INTC,2005-03-16,23.540000915527344
|
||
|
|
INTC,2005-03-17,23.40999984741211
|
||
|
|
INTC,2005-03-18,23.40999984741211
|
||
|
|
INTC,2005-03-21,23.5
|
||
|
|
INTC,2005-03-22,23.020000457763672
|
||
|
|
INTC,2005-03-23,23.389999389648438
|
||
|
|
INTC,2005-03-24,23.18000030517578
|
||
|
|
INTC,2005-03-28,23.299999237060547
|
||
|
|
INTC,2005-03-29,23.149999618530273
|
||
|
|
INTC,2005-03-30,23.489999771118164
|
||
|
|
INTC,2005-03-31,23.229999542236328
|
||
|
|
INTC,2005-04-01,23.010000228881836
|
||
|
|
INTC,2005-04-04,22.93000030517578
|
||
|
|
INTC,2005-04-05,23.1299991607666
|
||
|
|
INTC,2005-04-06,23.049999237060547
|
||
|
|
INTC,2005-04-07,23.40999984741211
|
||
|
|
INTC,2005-04-08,23.290000915527344
|
||
|
|
INTC,2005-04-11,23.1200008392334
|
||
|
|
INTC,2005-04-12,23.219999313354492
|
||
|
|
INTC,2005-04-13,22.81999969482422
|
||
|
|
INTC,2005-04-14,22.489999771118164
|
||
|
|
INTC,2005-04-15,22.1200008392334
|
||
|
|
INTC,2005-04-18,22.209999084472656
|
||
|
|
INTC,2005-04-19,22.6299991607666
|
||
|
|
INTC,2005-04-20,22.65999984741211
|
||
|
|
INTC,2005-04-21,23.360000610351562
|
||
|
|
INTC,2005-04-22,23.239999771118164
|
||
|
|
INTC,2005-04-25,23.40999984741211
|
||
|
|
INTC,2005-04-26,23.31999969482422
|
||
|
|
INTC,2005-04-27,23.510000228881836
|
||
|
|
INTC,2005-04-28,23.190000534057617
|
||
|
|
INTC,2005-04-29,23.520000457763672
|
||
|
|
INTC,2005-05-02,23.549999237060547
|
||
|
|
INTC,2005-05-03,23.829999923706055
|
||
|
|
INTC,2005-05-04,24.110000610351562
|
||
|
|
INTC,2005-05-05,24.260000228881836
|
||
|
|
INTC,2005-05-06,24.489999771118164
|
||
|
|
INTC,2005-05-09,24.799999237060547
|
||
|
|
INTC,2005-05-10,24.670000076293945
|
||
|
|
INTC,2005-05-11,24.770000457763672
|
||
|
|
INTC,2005-05-12,24.84000015258789
|
||
|
|
INTC,2005-05-13,25.1200008392334
|
||
|
|
INTC,2005-05-16,25.329999923706055
|
||
|
|
INTC,2005-05-17,25.700000762939453
|
||
|
|
INTC,2005-05-18,25.93000030517578
|
||
|
|
INTC,2005-05-19,26.010000228881836
|
||
|
|
INTC,2005-05-20,26.350000381469727
|
||
|
|
INTC,2005-05-23,26.5
|
||
|
|
INTC,2005-05-24,26.959999084472656
|
||
|
|
INTC,2005-05-25,27.0
|
||
|
|
INTC,2005-05-26,27.3700008392334
|
||
|
|
INTC,2005-05-27,27.389999389648438
|
||
|
|
INTC,2005-05-31,26.959999084472656
|
||
|
|
INTC,2005-06-01,27.290000915527344
|
||
|
|
INTC,2005-06-02,27.59000015258789
|
||
|
|
INTC,2005-06-03,27.329999923706055
|
||
|
|
INTC,2005-06-06,27.170000076293945
|
||
|
|
INTC,2005-06-07,26.860000610351562
|
||
|
|
INTC,2005-06-08,27.100000381469727
|
||
|
|
INTC,2005-06-09,27.700000762939453
|
||
|
|
INTC,2005-06-10,26.979999542236328
|
||
|
|
INTC,2005-06-13,27.0
|
||
|
|
INTC,2005-06-14,26.700000762939453
|
||
|
|
INTC,2005-06-15,26.940000534057617
|
||
|
|
INTC,2005-06-16,27.1200008392334
|
||
|
|
INTC,2005-06-17,27.1200008392334
|
||
|
|
INTC,2005-06-20,26.899999618530273
|
||
|
|
INTC,2005-06-21,27.18000030517578
|
||
|
|
INTC,2005-06-22,27.110000610351562
|
||
|
|
INTC,2005-06-23,26.770000457763672
|
||
|
|
INTC,2005-06-24,26.100000381469727
|
||
|
|
INTC,2005-06-27,25.860000610351562
|
||
|
|
INTC,2005-06-28,26.329999923706055
|
||
|
|
INTC,2005-06-29,26.25
|
||
|
|
INTC,2005-06-30,26.020000457763672
|
||
|
|
INTC,2005-07-01,26.209999084472656
|
||
|
|
INTC,2005-07-05,26.68000030517578
|
||
|
|
INTC,2005-07-06,26.5
|
||
|
|
INTC,2005-07-07,26.559999465942383
|
||
|
|
INTC,2005-07-08,27.280000686645508
|
||
|
|
INTC,2005-07-11,27.700000762939453
|
||
|
|
INTC,2005-07-12,27.75
|
||
|
|
INTC,2005-07-13,27.59000015258789
|
||
|
|
INTC,2005-07-14,27.8799991607666
|
||
|
|
INTC,2005-07-15,28.299999237060547
|
||
|
|
INTC,2005-07-18,28.229999542236328
|
||
|
|
INTC,2005-07-19,28.709999084472656
|
||
|
|
INTC,2005-07-20,27.440000534057617
|
||
|
|
INTC,2005-07-21,27.030000686645508
|
||
|
|
INTC,2005-07-22,26.75
|
||
|
|
INTC,2005-07-25,26.520000457763672
|
||
|
|
INTC,2005-07-26,26.889999389648438
|
||
|
|
INTC,2005-07-27,27.059999465942383
|
||
|
|
INTC,2005-07-28,27.34000015258789
|
||
|
|
INTC,2005-07-29,27.139999389648438
|
||
|
|
INTC,2005-08-01,27.110000610351562
|
||
|
|
INTC,2005-08-02,27.559999465942383
|
||
|
|
INTC,2005-08-03,27.639999389648438
|
||
|
|
INTC,2005-08-04,27.010000228881836
|
||
|
|
INTC,2005-08-05,26.770000457763672
|
||
|
|
INTC,2005-08-08,26.709999084472656
|
||
|
|
INTC,2005-08-09,26.899999618530273
|
||
|
|
INTC,2005-08-10,26.8799991607666
|
||
|
|
INTC,2005-08-11,26.81999969482422
|
||
|
|
INTC,2005-08-12,26.309999465942383
|
||
|
|
INTC,2005-08-15,26.530000686645508
|
||
|
|
INTC,2005-08-16,26.0
|
||
|
|
INTC,2005-08-17,26.09000015258789
|
||
|
|
INTC,2005-08-18,25.8799991607666
|
||
|
|
INTC,2005-08-19,25.649999618530273
|
||
|
|
INTC,2005-08-22,26.059999465942383
|
||
|
|
INTC,2005-08-23,25.719999313354492
|
||
|
|
INTC,2005-08-24,25.530000686645508
|
||
|
|
INTC,2005-08-25,25.459999084472656
|
||
|
|
INTC,2005-08-26,25.40999984741211
|
||
|
|
INTC,2005-08-29,25.729999542236328
|
||
|
|
INTC,2005-08-30,25.56999969482422
|
||
|
|
INTC,2005-08-31,25.719999313354492
|
||
|
|
INTC,2005-09-01,25.260000228881836
|
||
|
|
INTC,2005-09-02,25.280000686645508
|
||
|
|
INTC,2005-09-06,25.700000762939453
|
||
|
|
INTC,2005-09-07,25.65999984741211
|
||
|
|
INTC,2005-09-08,26.09000015258789
|
||
|
|
INTC,2005-09-09,25.25
|
||
|
|
INTC,2005-09-12,24.989999771118164
|
||
|
|
INTC,2005-09-13,24.899999618530273
|
||
|
|
INTC,2005-09-14,24.489999771118164
|
||
|
|
INTC,2005-09-15,24.549999237060547
|
||
|
|
INTC,2005-09-16,24.809999465942383
|
||
|
|
INTC,2005-09-19,24.68000030517578
|
||
|
|
INTC,2005-09-20,24.479999542236328
|
||
|
|
INTC,2005-09-21,24.5
|
||
|
|
INTC,2005-09-22,24.559999465942383
|
||
|
|
INTC,2005-09-23,24.3799991607666
|
||
|
|
INTC,2005-09-26,24.219999313354492
|
||
|
|
INTC,2005-09-27,23.829999923706055
|
||
|
|
INTC,2005-09-28,23.950000762939453
|
||
|
|
INTC,2005-09-29,24.479999542236328
|
||
|
|
INTC,2005-09-30,24.649999618530273
|
||
|
|
INTC,2005-10-03,24.600000381469727
|
||
|
|
INTC,2005-10-04,24.5
|
||
|
|
INTC,2005-10-05,24.06999969482422
|
||
|
|
INTC,2005-10-06,23.760000228881836
|
||
|
|
INTC,2005-10-07,23.81999969482422
|
||
|
|
INTC,2005-10-10,23.420000076293945
|
||
|
|
INTC,2005-10-11,23.420000076293945
|
||
|
|
INTC,2005-10-12,23.239999771118164
|
||
|
|
INTC,2005-10-13,23.200000762939453
|
||
|
|
INTC,2005-10-14,23.229999542236328
|
||
|
|
INTC,2005-10-17,23.459999084472656
|
||
|
|
INTC,2005-10-18,23.719999313354492
|
||
|
|
INTC,2005-10-19,23.690000534057617
|
||
|
|
INTC,2005-10-20,23.6200008392334
|
||
|
|
INTC,2005-10-21,23.149999618530273
|
||
|
|
INTC,2005-10-24,23.100000381469727
|
||
|
|
INTC,2005-10-25,23.110000610351562
|
||
|
|
INTC,2005-10-26,23.06999969482422
|
||
|
|
INTC,2005-10-27,22.84000015258789
|
||
|
|
INTC,2005-10-28,23.329999923706055
|
||
|
|
INTC,2005-10-31,23.5
|
||
|
|
INTC,2005-11-01,22.649999618530273
|
||
|
|
INTC,2005-11-02,23.3700008392334
|
||
|
|
INTC,2005-11-03,23.889999389648438
|
||
|
|
INTC,2005-11-04,23.989999771118164
|
||
|
|
INTC,2005-11-07,24.5
|
||
|
|
INTC,2005-11-08,24.549999237060547
|
||
|
|
INTC,2005-11-09,24.799999237060547
|
||
|
|
INTC,2005-11-10,25.239999771118164
|
||
|
|
INTC,2005-11-11,25.1299991607666
|
||
|
|
INTC,2005-11-14,25.3700008392334
|
||
|
|
INTC,2005-11-15,25.079999923706055
|
||
|
|
INTC,2005-11-16,24.90999984741211
|
||
|
|
INTC,2005-11-17,25.110000610351562
|
||
|
|
INTC,2005-11-18,25.299999237060547
|
||
|
|
INTC,2005-11-21,25.25
|
||
|
|
INTC,2005-11-22,26.15999984741211
|
||
|
|
INTC,2005-11-23,26.639999389648438
|
||
|
|
INTC,2005-11-25,26.809999465942383
|
||
|
|
INTC,2005-11-28,26.860000610351562
|
||
|
|
INTC,2005-11-29,26.780000686645508
|
||
|
|
INTC,2005-11-30,26.68000030517578
|
||
|
|
INTC,2005-12-01,27.18000030517578
|
||
|
|
INTC,2005-12-02,27.43000030517578
|
||
|
|
INTC,2005-12-05,26.899999618530273
|
||
|
|
INTC,2005-12-06,26.670000076293945
|
||
|
|
INTC,2005-12-07,26.149999618530273
|
||
|
|
INTC,2005-12-08,25.700000762939453
|
||
|
|
INTC,2005-12-09,26.079999923706055
|
||
|
|
INTC,2005-12-12,26.6200008392334
|
||
|
|
INTC,2005-12-13,26.719999313354492
|
||
|
|
INTC,2005-12-14,26.6299991607666
|
||
|
|
INTC,2005-12-15,26.579999923706055
|
||
|
|
INTC,2005-12-16,26.3799991607666
|
||
|
|
INTC,2005-12-19,25.780000686645508
|
||
|
|
INTC,2005-12-20,25.809999465942383
|
||
|
|
INTC,2005-12-21,25.8799991607666
|
||
|
|
INTC,2005-12-22,25.969999313354492
|
||
|
|
INTC,2005-12-23,25.969999313354492
|
||
|
|
INTC,2005-12-27,25.459999084472656
|
||
|
|
INTC,2005-12-28,25.440000534057617
|
||
|
|
INTC,2005-12-29,25.06999969482422
|
||
|
|
INTC,2005-12-30,24.959999084472656
|
||
|
|
INTC,2006-01-03,25.56999969482422
|
||
|
|
INTC,2006-01-04,25.90999984741211
|
||
|
|
INTC,2006-01-05,26.270000457763672
|
||
|
|
INTC,2006-01-06,26.309999465942383
|
||
|
|
INTC,2006-01-09,26.469999313354492
|
||
|
|
INTC,2006-01-10,26.1200008392334
|
||
|
|
INTC,2006-01-11,26.139999389648438
|
||
|
|
INTC,2006-01-12,25.969999313354492
|
||
|
|
INTC,2006-01-13,25.790000915527344
|
||
|
|
INTC,2006-01-17,25.520000457763672
|
||
|
|
INTC,2006-01-18,22.600000381469727
|
||
|
|
INTC,2006-01-19,22.399999618530273
|
||
|
|
INTC,2006-01-20,21.760000228881836
|
||
|
|
INTC,2006-01-23,21.350000381469727
|
||
|
|
INTC,2006-01-24,21.280000686645508
|
||
|
|
INTC,2006-01-25,21.209999084472656
|
||
|
|
INTC,2006-01-26,21.489999771118164
|
||
|
|
INTC,2006-01-27,21.670000076293945
|
||
|
|
INTC,2006-01-30,21.649999618530273
|
||
|
|
INTC,2006-01-31,21.260000228881836
|
||
|
|
INTC,2006-02-01,21.549999237060547
|
||
|
|
INTC,2006-02-02,21.200000762939453
|
||
|
|
INTC,2006-02-03,20.739999771118164
|
||
|
|
INTC,2006-02-06,20.610000610351562
|
||
|
|
INTC,2006-02-07,20.670000076293945
|
||
|
|
INTC,2006-02-08,20.670000076293945
|
||
|
|
INTC,2006-02-09,21.0
|
||
|
|
INTC,2006-02-10,21.290000915527344
|
||
|
|
INTC,2006-02-13,21.1299991607666
|
||
|
|
INTC,2006-02-14,21.3700008392334
|
||
|
|
INTC,2006-02-15,21.350000381469727
|
||
|
|
INTC,2006-02-16,21.350000381469727
|
||
|
|
INTC,2006-02-17,20.610000610351562
|
||
|
|
INTC,2006-02-21,20.6200008392334
|
||
|
|
INTC,2006-02-22,20.149999618530273
|
||
|
|
INTC,2006-02-23,20.290000915527344
|
||
|
|
INTC,2006-02-24,20.360000610351562
|
||
|
|
INTC,2006-02-27,20.520000457763672
|
||
|
|
INTC,2006-02-28,20.600000381469727
|
||
|
|
INTC,2006-03-01,20.799999237060547
|
||
|
|
INTC,2006-03-02,20.489999771118164
|
||
|
|
INTC,2006-03-03,20.31999969482422
|
||
|
|
INTC,2006-03-06,20.299999237060547
|
||
|
|
INTC,2006-03-07,20.059999465942383
|
||
|
|
INTC,2006-03-08,20.010000228881836
|
||
|
|
INTC,2006-03-09,19.75
|
||
|
|
INTC,2006-03-10,19.850000381469727
|
||
|
|
INTC,2006-03-13,19.729999542236328
|
||
|
|
INTC,2006-03-14,19.760000228881836
|
||
|
|
INTC,2006-03-15,19.920000076293945
|
||
|
|
INTC,2006-03-16,19.649999618530273
|
||
|
|
INTC,2006-03-17,19.540000915527344
|
||
|
|
INTC,2006-03-20,19.6200008392334
|
||
|
|
INTC,2006-03-21,19.780000686645508
|
||
|
|
INTC,2006-03-22,19.979999542236328
|
||
|
|
INTC,2006-03-23,19.700000762939453
|
||
|
|
INTC,2006-03-24,19.600000381469727
|
||
|
|
INTC,2006-03-27,19.75
|
||
|
|
INTC,2006-03-28,19.579999923706055
|
||
|
|
INTC,2006-03-29,19.81999969482422
|
||
|
|
INTC,2006-03-30,19.700000762939453
|
||
|
|
INTC,2006-03-31,19.459999084472656
|
||
|
|
INTC,2006-04-03,19.350000381469727
|
||
|
|
INTC,2006-04-04,19.299999237060547
|
||
|
|
INTC,2006-04-05,19.479999542236328
|
||
|
|
INTC,2006-04-06,19.3799991607666
|
||
|
|
INTC,2006-04-07,19.239999771118164
|
||
|
|
INTC,2006-04-10,19.360000610351562
|
||
|
|
INTC,2006-04-11,19.15999984741211
|
||
|
|
INTC,2006-04-12,19.1200008392334
|
||
|
|
INTC,2006-04-13,19.450000762939453
|
||
|
|
INTC,2006-04-17,19.190000534057617
|
||
|
|
INTC,2006-04-18,19.389999389648438
|
||
|
|
INTC,2006-04-19,19.559999465942383
|
||
|
|
INTC,2006-04-20,19.450000762939453
|
||
|
|
INTC,2006-04-21,19.059999465942383
|
||
|
|
INTC,2006-04-24,18.90999984741211
|
||
|
|
INTC,2006-04-25,19.149999618530273
|
||
|
|
INTC,2006-04-26,19.489999771118164
|
||
|
|
INTC,2006-04-27,20.079999923706055
|
||
|
|
INTC,2006-04-28,19.979999542236328
|
||
|
|
INTC,2006-05-01,19.489999771118164
|
||
|
|
INTC,2006-05-02,19.59000015258789
|
||
|
|
INTC,2006-05-03,19.15999984741211
|
||
|
|
INTC,2006-05-04,19.34000015258789
|
||
|
|
INTC,2006-05-05,19.510000228881836
|
||
|
|
INTC,2006-05-08,20.110000610351562
|
||
|
|
INTC,2006-05-09,19.899999618530273
|
||
|
|
INTC,2006-05-10,19.579999923706055
|
||
|
|
INTC,2006-05-11,19.360000610351562
|
||
|
|
INTC,2006-05-12,19.040000915527344
|
||
|
|
INTC,2006-05-15,19.31999969482422
|
||
|
|
INTC,2006-05-16,19.059999465942383
|
||
|
|
INTC,2006-05-17,18.65999984741211
|
||
|
|
INTC,2006-05-18,18.649999618530273
|
||
|
|
INTC,2006-05-19,18.360000610351562
|
||
|
|
INTC,2006-05-22,18.010000228881836
|
||
|
|
INTC,2006-05-23,17.950000762939453
|
||
|
|
INTC,2006-05-24,17.889999389648438
|
||
|
|
INTC,2006-05-25,18.049999237060547
|
||
|
|
INTC,2006-05-26,18.219999313354492
|
||
|
|
INTC,2006-05-30,17.809999465942383
|
||
|
|
INTC,2006-05-31,18.020000457763672
|
||
|
|
INTC,2006-06-01,18.040000915527344
|
||
|
|
INTC,2006-06-02,18.229999542236328
|
||
|
|
INTC,2006-06-05,17.979999542236328
|
||
|
|
INTC,2006-06-06,17.790000915527344
|
||
|
|
INTC,2006-06-07,17.389999389648438
|
||
|
|
INTC,2006-06-08,17.110000610351562
|
||
|
|
INTC,2006-06-09,17.15999984741211
|
||
|
|
INTC,2006-06-12,16.860000610351562
|
||
|
|
INTC,2006-06-13,17.1200008392334
|
||
|
|
INTC,2006-06-14,17.729999542236328
|
||
|
|
INTC,2006-06-15,18.1200008392334
|
||
|
|
INTC,2006-06-16,18.299999237060547
|
||
|
|
INTC,2006-06-19,18.239999771118164
|
||
|
|
INTC,2006-06-20,18.149999618530273
|
||
|
|
INTC,2006-06-21,18.399999618530273
|
||
|
|
INTC,2006-06-22,18.25
|
||
|
|
INTC,2006-06-23,18.0
|
||
|
|
INTC,2006-06-26,18.280000686645508
|
||
|
|
INTC,2006-06-27,18.049999237060547
|
||
|
|
INTC,2006-06-28,18.65999984741211
|
||
|
|
INTC,2006-06-29,19.31999969482422
|
||
|
|
INTC,2006-06-30,19.0
|
||
|
|
INTC,2006-07-03,19.360000610351562
|
||
|
|
INTC,2006-07-05,18.75
|
||
|
|
INTC,2006-07-06,18.850000381469727
|
||
|
|
INTC,2006-07-07,18.559999465942383
|
||
|
|
INTC,2006-07-10,18.18000030517578
|
||
|
|
INTC,2006-07-11,18.670000076293945
|
||
|
|
INTC,2006-07-12,17.8799991607666
|
||
|
|
INTC,2006-07-13,17.719999313354492
|
||
|
|
INTC,2006-07-14,17.8799991607666
|
||
|
|
INTC,2006-07-17,17.84000015258789
|
||
|
|
INTC,2006-07-18,18.209999084472656
|
||
|
|
INTC,2006-07-19,18.489999771118164
|
||
|
|
INTC,2006-07-20,17.100000381469727
|
||
|
|
INTC,2006-07-21,17.149999618530273
|
||
|
|
INTC,2006-07-24,17.479999542236328
|
||
|
|
INTC,2006-07-25,17.540000915527344
|
||
|
|
INTC,2006-07-26,17.5
|
||
|
|
INTC,2006-07-27,17.469999313354492
|
||
|
|
INTC,2006-07-28,18.18000030517578
|
||
|
|
INTC,2006-07-31,18.0
|
||
|
|
INTC,2006-08-01,17.65999984741211
|
||
|
|
INTC,2006-08-02,17.59000015258789
|
||
|
|
INTC,2006-08-03,17.329999923706055
|
||
|
|
INTC,2006-08-04,17.489999771118164
|
||
|
|
INTC,2006-08-07,17.31999969482422
|
||
|
|
INTC,2006-08-08,17.360000610351562
|
||
|
|
INTC,2006-08-09,17.399999618530273
|
||
|
|
INTC,2006-08-10,17.75
|
||
|
|
INTC,2006-08-11,17.40999984741211
|
||
|
|
INTC,2006-08-14,17.8700008392334
|
||
|
|
INTC,2006-08-15,18.1299991607666
|
||
|
|
INTC,2006-08-16,18.610000610351562
|
||
|
|
INTC,2006-08-17,18.559999465942383
|
||
|
|
INTC,2006-08-18,18.399999618530273
|
||
|
|
INTC,2006-08-21,18.25
|
||
|
|
INTC,2006-08-22,18.34000015258789
|
||
|
|
INTC,2006-08-23,18.3799991607666
|
||
|
|
INTC,2006-08-24,18.559999465942383
|
||
|
|
INTC,2006-08-25,18.899999618530273
|
||
|
|
INTC,2006-08-28,19.3799991607666
|
||
|
|
INTC,2006-08-29,19.68000030517578
|
||
|
|
INTC,2006-08-30,19.84000015258789
|
||
|
|
INTC,2006-08-31,19.56999969482422
|
||
|
|
INTC,2006-09-01,19.8799991607666
|
||
|
|
INTC,2006-09-05,19.989999771118164
|
||
|
|
INTC,2006-09-06,19.309999465942383
|
||
|
|
INTC,2006-09-07,19.219999313354492
|
||
|
|
INTC,2006-09-08,19.450000762939453
|
||
|
|
INTC,2006-09-11,19.399999618530273
|
||
|
|
INTC,2006-09-12,19.75
|
||
|
|
INTC,2006-09-13,19.829999923706055
|
||
|
|
INTC,2006-09-14,19.780000686645508
|
||
|
|
INTC,2006-09-15,19.510000228881836
|
||
|
|
INTC,2006-09-18,19.649999618530273
|
||
|
|
INTC,2006-09-19,19.420000076293945
|
||
|
|
INTC,2006-09-20,19.489999771118164
|
||
|
|
INTC,2006-09-21,19.190000534057617
|
||
|
|
INTC,2006-09-22,19.06999969482422
|
||
|
|
INTC,2006-09-25,19.40999984741211
|
||
|
|
INTC,2006-09-26,19.959999084472656
|
||
|
|
INTC,2006-09-27,20.389999389648438
|
||
|
|
INTC,2006-09-28,20.770000457763672
|
||
|
|
INTC,2006-09-29,20.56999969482422
|
||
|
|
INTC,2006-10-02,20.440000534057617
|
||
|
|
INTC,2006-10-03,20.56999969482422
|
||
|
|
INTC,2006-10-04,20.81999969482422
|
||
|
|
INTC,2006-10-05,20.780000686645508
|
||
|
|
INTC,2006-10-06,20.6299991607666
|
||
|
|
INTC,2006-10-09,20.6200008392334
|
||
|
|
INTC,2006-10-10,20.889999389648438
|
||
|
|
INTC,2006-10-11,20.889999389648438
|
||
|
|
INTC,2006-10-12,21.489999771118164
|
||
|
|
INTC,2006-10-13,21.600000381469727
|
||
|
|
INTC,2006-10-16,21.610000610351562
|
||
|
|
INTC,2006-10-17,20.899999618530273
|
||
|
|
INTC,2006-10-18,21.110000610351562
|
||
|
|
INTC,2006-10-19,21.030000686645508
|
||
|
|
INTC,2006-10-20,21.329999923706055
|
||
|
|
INTC,2006-10-23,21.450000762939453
|
||
|
|
INTC,2006-10-24,21.6200008392334
|
||
|
|
INTC,2006-10-25,21.719999313354492
|
||
|
|
INTC,2006-10-26,21.770000457763672
|
||
|
|
INTC,2006-10-27,21.100000381469727
|
||
|
|
INTC,2006-10-30,21.260000228881836
|
||
|
|
INTC,2006-10-31,21.34000015258789
|
||
|
|
INTC,2006-11-01,21.020000457763672
|
||
|
|
INTC,2006-11-02,20.68000030517578
|
||
|
|
INTC,2006-11-03,20.510000228881836
|
||
|
|
INTC,2006-11-06,20.81999969482422
|
||
|
|
INTC,2006-11-07,20.799999237060547
|
||
|
|
INTC,2006-11-08,20.709999084472656
|
||
|
|
INTC,2006-11-09,20.420000076293945
|
||
|
|
INTC,2006-11-10,20.579999923706055
|
||
|
|
INTC,2006-11-13,21.0
|
||
|
|
INTC,2006-11-14,21.8799991607666
|
||
|
|
INTC,2006-11-15,22.31999969482422
|
||
|
|
INTC,2006-11-16,22.329999923706055
|
||
|
|
INTC,2006-11-17,22.100000381469727
|
||
|
|
INTC,2006-11-20,22.270000457763672
|
||
|
|
INTC,2006-11-21,21.56999969482422
|
||
|
|
INTC,2006-11-22,21.729999542236328
|
||
|
|
INTC,2006-11-24,21.59000015258789
|
||
|
|
INTC,2006-11-27,21.020000457763672
|
||
|
|
INTC,2006-11-28,20.979999542236328
|
||
|
|
INTC,2006-11-29,21.239999771118164
|
||
|
|
INTC,2006-11-30,21.399999618530273
|
||
|
|
INTC,2006-12-01,20.93000030517578
|
||
|
|
INTC,2006-12-04,21.219999313354492
|
||
|
|
INTC,2006-12-05,21.1200008392334
|
||
|
|
INTC,2006-12-06,20.899999618530273
|
||
|
|
INTC,2006-12-07,20.649999618530273
|
||
|
|
INTC,2006-12-08,20.68000030517578
|
||
|
|
INTC,2006-12-11,20.700000762939453
|
||
|
|
INTC,2006-12-12,20.729999542236328
|
||
|
|
INTC,2006-12-13,20.700000762939453
|
||
|
|
INTC,2006-12-14,20.770000457763672
|
||
|
|
INTC,2006-12-15,20.959999084472656
|
||
|
|
INTC,2006-12-18,20.84000015258789
|
||
|
|
INTC,2006-12-19,20.65999984741211
|
||
|
|
INTC,2006-12-20,20.600000381469727
|
||
|
|
INTC,2006-12-21,20.3700008392334
|
||
|
|
INTC,2006-12-22,20.079999923706055
|
||
|
|
INTC,2006-12-26,20.149999618530273
|
||
|
|
INTC,2006-12-27,20.399999618530273
|
||
|
|
INTC,2006-12-28,20.420000076293945
|
||
|
|
INTC,2006-12-29,20.25
|
||
|
|
INTC,2007-01-03,20.350000381469727
|
||
|
|
INTC,2007-01-04,21.170000076293945
|
||
|
|
INTC,2007-01-05,21.100000381469727
|
||
|
|
INTC,2007-01-08,21.010000228881836
|
||
|
|
INTC,2007-01-09,21.030000686645508
|
||
|
|
INTC,2007-01-10,21.520000457763672
|
||
|
|
INTC,2007-01-11,21.920000076293945
|
||
|
|
INTC,2007-01-12,22.1299991607666
|
||
|
|
INTC,2007-01-16,22.299999237060547
|
||
|
|
INTC,2007-01-17,21.040000915527344
|
||
|
|
INTC,2007-01-18,20.649999618530273
|
||
|
|
INTC,2007-01-19,20.81999969482422
|
||
|
|
INTC,2007-01-22,20.790000915527344
|
||
|
|
INTC,2007-01-23,20.549999237060547
|
||
|
|
INTC,2007-01-24,20.84000015258789
|
||
|
|
INTC,2007-01-25,20.600000381469727
|
||
|
|
INTC,2007-01-26,20.530000686645508
|
||
|
|
INTC,2007-01-29,20.889999389648438
|
||
|
|
INTC,2007-01-30,20.93000030517578
|
||
|
|
INTC,2007-01-31,20.959999084472656
|
||
|
|
INTC,2007-02-01,21.110000610351562
|
||
|
|
INTC,2007-02-02,21.229999542236328
|
||
|
|
INTC,2007-02-05,21.280000686645508
|
||
|
|
INTC,2007-02-06,21.309999465942383
|
||
|
|
INTC,2007-02-07,21.510000228881836
|
||
|
|
INTC,2007-02-08,21.360000610351562
|
||
|
|
INTC,2007-02-09,21.030000686645508
|
||
|
|
INTC,2007-02-12,20.799999237060547
|
||
|
|
INTC,2007-02-13,20.8700008392334
|
||
|
|
INTC,2007-02-14,21.139999389648438
|
||
|
|
INTC,2007-02-15,21.309999465942383
|
||
|
|
INTC,2007-02-16,21.229999542236328
|
||
|
|
INTC,2007-02-20,21.18000030517578
|
||
|
|
INTC,2007-02-21,20.8799991607666
|
||
|
|
INTC,2007-02-22,20.969999313354492
|
||
|
|
INTC,2007-02-23,20.760000228881836
|
||
|
|
INTC,2007-02-26,20.850000381469727
|
||
|
|
INTC,2007-02-27,20.030000686645508
|
||
|
|
INTC,2007-02-28,19.860000610351562
|
||
|
|
INTC,2007-03-01,19.59000015258789
|
||
|
|
INTC,2007-03-02,19.219999313354492
|
||
|
|
INTC,2007-03-05,19.110000610351562
|
||
|
|
INTC,2007-03-06,19.399999618530273
|
||
|
|
INTC,2007-03-07,19.1200008392334
|
||
|
|
INTC,2007-03-08,19.229999542236328
|
||
|
|
INTC,2007-03-09,19.100000381469727
|
||
|
|
INTC,2007-03-12,19.479999542236328
|
||
|
|
INTC,2007-03-13,19.1200008392334
|
||
|
|
INTC,2007-03-14,19.229999542236328
|
||
|
|
INTC,2007-03-15,19.139999389648438
|
||
|
|
INTC,2007-03-16,19.149999618530273
|
||
|
|
INTC,2007-03-19,19.110000610351562
|
||
|
|
INTC,2007-03-20,18.989999771118164
|
||
|
|
INTC,2007-03-21,19.34000015258789
|
||
|
|
INTC,2007-03-22,19.15999984741211
|
||
|
|
INTC,2007-03-23,19.270000457763672
|
||
|
|
INTC,2007-03-26,19.290000915527344
|
||
|
|
INTC,2007-03-27,19.059999465942383
|
||
|
|
INTC,2007-03-28,18.860000610351562
|
||
|
|
INTC,2007-03-29,19.09000015258789
|
||
|
|
INTC,2007-03-30,19.1299991607666
|
||
|
|
INTC,2007-04-02,19.1299991607666
|
||
|
|
INTC,2007-04-03,19.309999465942383
|
||
|
|
INTC,2007-04-04,19.3799991607666
|
||
|
|
INTC,2007-04-05,19.579999923706055
|
||
|
|
INTC,2007-04-09,20.100000381469727
|
||
|
|
INTC,2007-04-10,20.68000030517578
|
||
|
|
INTC,2007-04-11,20.469999313354492
|
||
|
|
INTC,2007-04-12,20.5
|
||
|
|
INTC,2007-04-13,20.459999084472656
|
||
|
|
INTC,2007-04-16,20.690000534057617
|
||
|
|
INTC,2007-04-17,20.979999542236328
|
||
|
|
INTC,2007-04-18,21.350000381469727
|
||
|
|
INTC,2007-04-19,21.809999465942383
|
||
|
|
INTC,2007-04-20,22.15999984741211
|
||
|
|
INTC,2007-04-23,21.90999984741211
|
||
|
|
INTC,2007-04-24,21.940000534057617
|
||
|
|
INTC,2007-04-25,22.260000228881836
|
||
|
|
INTC,2007-04-26,22.09000015258789
|
||
|
|
INTC,2007-04-27,21.8700008392334
|
||
|
|
INTC,2007-04-30,21.5
|
||
|
|
INTC,2007-05-01,21.799999237060547
|
||
|
|
INTC,2007-05-02,21.93000030517578
|
||
|
|
INTC,2007-05-03,21.739999771118164
|
||
|
|
INTC,2007-05-04,21.899999618530273
|
||
|
|
INTC,2007-05-07,21.959999084472656
|
||
|
|
INTC,2007-05-08,22.149999618530273
|
||
|
|
INTC,2007-05-09,22.469999313354492
|
||
|
|
INTC,2007-05-10,22.209999084472656
|
||
|
|
INTC,2007-05-11,22.280000686645508
|
||
|
|
INTC,2007-05-14,22.1200008392334
|
||
|
|
INTC,2007-05-15,22.010000228881836
|
||
|
|
INTC,2007-05-16,22.18000030517578
|
||
|
|
INTC,2007-05-17,22.229999542236328
|
||
|
|
INTC,2007-05-18,22.700000762939453
|
||
|
|
INTC,2007-05-21,22.6299991607666
|
||
|
|
INTC,2007-05-22,22.989999771118164
|
||
|
|
INTC,2007-05-23,22.670000076293945
|
||
|
|
INTC,2007-05-24,21.969999313354492
|
||
|
|
INTC,2007-05-25,22.15999984741211
|
||
|
|
INTC,2007-05-29,22.299999237060547
|
||
|
|
INTC,2007-05-30,22.079999923706055
|
||
|
|
INTC,2007-05-31,22.18000030517578
|
||
|
|
INTC,2007-06-01,22.360000610351562
|
||
|
|
INTC,2007-06-04,22.15999984741211
|
||
|
|
INTC,2007-06-05,21.959999084472656
|
||
|
|
INTC,2007-06-06,21.489999771118164
|
||
|
|
INTC,2007-06-07,21.309999465942383
|
||
|
|
INTC,2007-06-08,21.829999923706055
|
||
|
|
INTC,2007-06-11,21.93000030517578
|
||
|
|
INTC,2007-06-12,22.200000762939453
|
||
|
|
INTC,2007-06-13,22.670000076293945
|
||
|
|
INTC,2007-06-14,23.229999542236328
|
||
|
|
INTC,2007-06-15,24.239999771118164
|
||
|
|
INTC,2007-06-18,24.170000076293945
|
||
|
|
INTC,2007-06-19,24.100000381469727
|
||
|
|
INTC,2007-06-20,23.940000534057617
|
||
|
|
INTC,2007-06-21,24.290000915527344
|
||
|
|
INTC,2007-06-22,23.700000762939453
|
||
|
|
INTC,2007-06-25,23.479999542236328
|
||
|
|
INTC,2007-06-26,23.3799991607666
|
||
|
|
INTC,2007-06-27,23.790000915527344
|
||
|
|
INTC,2007-06-28,23.920000076293945
|
||
|
|
INTC,2007-06-29,23.739999771118164
|
||
|
|
INTC,2007-07-02,24.270000457763672
|
||
|
|
INTC,2007-07-03,24.59000015258789
|
||
|
|
INTC,2007-07-05,24.600000381469727
|
||
|
|
INTC,2007-07-06,24.68000030517578
|
||
|
|
INTC,2007-07-09,24.959999084472656
|
||
|
|
INTC,2007-07-10,24.969999313354492
|
||
|
|
INTC,2007-07-11,24.56999969482422
|
||
|
|
INTC,2007-07-12,26.0
|
||
|
|
INTC,2007-07-13,25.969999313354492
|
||
|
|
INTC,2007-07-16,25.950000762939453
|
||
|
|
INTC,2007-07-17,26.329999923706055
|
||
|
|
INTC,2007-07-18,25.059999465942383
|
||
|
|
INTC,2007-07-19,25.260000228881836
|
||
|
|
INTC,2007-07-20,24.549999237060547
|
||
|
|
INTC,2007-07-23,24.719999313354492
|
||
|
|
INTC,2007-07-24,24.530000686645508
|
||
|
|
INTC,2007-07-25,24.5
|
||
|
|
INTC,2007-07-26,24.0
|
||
|
|
INTC,2007-07-27,23.540000915527344
|
||
|
|
INTC,2007-07-30,23.850000381469727
|
||
|
|
INTC,2007-07-31,23.6200008392334
|
||
|
|
INTC,2007-08-01,23.799999237060547
|
||
|
|
INTC,2007-08-02,24.299999237060547
|
||
|
|
INTC,2007-08-03,23.90999984741211
|
||
|
|
INTC,2007-08-06,24.1299991607666
|
||
|
|
INTC,2007-08-07,24.1299991607666
|
||
|
|
INTC,2007-08-08,24.68000030517578
|
||
|
|
INTC,2007-08-09,23.920000076293945
|
||
|
|
INTC,2007-08-10,23.979999542236328
|
||
|
|
INTC,2007-08-13,24.020000457763672
|
||
|
|
INTC,2007-08-14,23.799999237060547
|
||
|
|
INTC,2007-08-15,23.219999313354492
|
||
|
|
INTC,2007-08-16,23.100000381469727
|
||
|
|
INTC,2007-08-17,23.700000762939453
|
||
|
|
INTC,2007-08-20,24.110000610351562
|
||
|
|
INTC,2007-08-21,23.889999389648438
|
||
|
|
INTC,2007-08-22,24.149999618530273
|
||
|
|
INTC,2007-08-23,24.229999542236328
|
||
|
|
INTC,2007-08-24,24.790000915527344
|
||
|
|
INTC,2007-08-27,24.450000762939453
|
||
|
|
INTC,2007-08-28,23.959999084472656
|
||
|
|
INTC,2007-08-29,25.09000015258789
|
||
|
|
INTC,2007-08-30,25.280000686645508
|
||
|
|
INTC,2007-08-31,25.75
|
||
|
|
INTC,2007-09-04,26.18000030517578
|
||
|
|
INTC,2007-09-05,25.989999771118164
|
||
|
|
INTC,2007-09-06,26.149999618530273
|
||
|
|
INTC,2007-09-07,25.469999313354492
|
||
|
|
INTC,2007-09-10,25.350000381469727
|
||
|
|
INTC,2007-09-11,25.65999984741211
|
||
|
|
INTC,2007-09-12,25.459999084472656
|
||
|
|
INTC,2007-09-13,25.350000381469727
|
||
|
|
INTC,2007-09-14,24.93000030517578
|
||
|
|
INTC,2007-09-17,24.850000381469727
|
||
|
|
INTC,2007-09-18,25.40999984741211
|
||
|
|
INTC,2007-09-19,25.68000030517578
|
||
|
|
INTC,2007-09-20,25.809999465942383
|
||
|
|
INTC,2007-09-21,25.8700008392334
|
||
|
|
INTC,2007-09-24,25.979999542236328
|
||
|
|
INTC,2007-09-25,25.889999389648438
|
||
|
|
INTC,2007-09-26,25.90999984741211
|
||
|
|
INTC,2007-09-27,25.760000228881836
|
||
|
|
INTC,2007-09-28,25.860000610351562
|
||
|
|
INTC,2007-10-01,26.3700008392334
|
||
|
|
INTC,2007-10-02,26.3799991607666
|
||
|
|
INTC,2007-10-03,25.809999465942383
|
||
|
|
INTC,2007-10-04,25.600000381469727
|
||
|
|
INTC,2007-10-05,25.540000915527344
|
||
|
|
INTC,2007-10-08,25.65999984741211
|
||
|
|
INTC,2007-10-09,25.84000015258789
|
||
|
|
INTC,2007-10-10,25.8799991607666
|
||
|
|
INTC,2007-10-11,25.43000030517578
|
||
|
|
INTC,2007-10-12,25.549999237060547
|
||
|
|
INTC,2007-10-15,25.75
|
||
|
|
INTC,2007-10-16,25.479999542236328
|
||
|
|
INTC,2007-10-17,26.719999313354492
|
||
|
|
INTC,2007-10-18,26.969999313354492
|
||
|
|
INTC,2007-10-19,26.299999237060547
|
||
|
|
INTC,2007-10-22,26.639999389648438
|
||
|
|
INTC,2007-10-23,26.799999237060547
|
||
|
|
INTC,2007-10-24,26.010000228881836
|
||
|
|
INTC,2007-10-25,25.889999389648438
|
||
|
|
INTC,2007-10-26,25.940000534057617
|
||
|
|
INTC,2007-10-29,26.260000228881836
|
||
|
|
INTC,2007-10-30,26.270000457763672
|
||
|
|
INTC,2007-10-31,26.899999618530273
|
||
|
|
INTC,2007-11-01,26.5
|
||
|
|
INTC,2007-11-02,26.799999237060547
|
||
|
|
INTC,2007-11-05,26.84000015258789
|
||
|
|
INTC,2007-11-06,27.489999771118164
|
||
|
|
INTC,2007-11-07,26.899999618530273
|
||
|
|
INTC,2007-11-08,25.93000030517578
|
||
|
|
INTC,2007-11-09,25.149999618530273
|
||
|
|
INTC,2007-11-12,25.3700008392334
|
||
|
|
INTC,2007-11-13,26.139999389648438
|
||
|
|
INTC,2007-11-14,25.850000381469727
|
||
|
|
INTC,2007-11-15,25.530000686645508
|
||
|
|
INTC,2007-11-16,25.510000228881836
|
||
|
|
INTC,2007-11-19,25.170000076293945
|
||
|
|
INTC,2007-11-20,25.520000457763672
|
||
|
|
INTC,2007-11-21,24.6299991607666
|
||
|
|
INTC,2007-11-23,25.06999969482422
|
||
|
|
INTC,2007-11-26,24.3700008392334
|
||
|
|
INTC,2007-11-27,25.110000610351562
|
||
|
|
INTC,2007-11-28,26.190000534057617
|
||
|
|
INTC,2007-11-29,26.34000015258789
|
||
|
|
INTC,2007-11-30,26.079999923706055
|
||
|
|
INTC,2007-12-03,26.25
|
||
|
|
INTC,2007-12-04,26.309999465942383
|
||
|
|
INTC,2007-12-05,27.219999313354492
|
||
|
|
INTC,2007-12-06,27.979999542236328
|
||
|
|
INTC,2007-12-07,27.729999542236328
|
||
|
|
INTC,2007-12-10,27.780000686645508
|
||
|
|
INTC,2007-12-11,26.93000030517578
|
||
|
|
INTC,2007-12-12,27.280000686645508
|
||
|
|
INTC,2007-12-13,27.15999984741211
|
||
|
|
INTC,2007-12-14,26.290000915527344
|
||
|
|
INTC,2007-12-17,25.719999313354492
|
||
|
|
INTC,2007-12-18,25.90999984741211
|
||
|
|
INTC,2007-12-19,26.190000534057617
|
||
|
|
INTC,2007-12-20,26.40999984741211
|
||
|
|
INTC,2007-12-21,26.959999084472656
|
||
|
|
INTC,2007-12-24,27.309999465942383
|
||
|
|
INTC,2007-12-26,27.450000762939453
|
||
|
|
INTC,2007-12-27,26.829999923706055
|
||
|
|
INTC,2007-12-28,26.760000228881836
|
||
|
|
INTC,2007-12-31,26.65999984741211
|
||
|
|
INTC,2008-01-02,25.350000381469727
|
||
|
|
INTC,2008-01-03,24.670000076293945
|
||
|
|
INTC,2008-01-04,22.670000076293945
|
||
|
|
INTC,2008-01-07,22.8799991607666
|
||
|
|
INTC,2008-01-08,22.260000228881836
|
||
|
|
INTC,2008-01-09,22.75
|
||
|
|
INTC,2008-01-10,22.540000915527344
|
||
|
|
INTC,2008-01-11,21.989999771118164
|
||
|
|
INTC,2008-01-14,23.079999923706055
|
||
|
|
INTC,2008-01-15,22.690000534057617
|
||
|
|
INTC,2008-01-16,19.8799991607666
|
||
|
|
INTC,2008-01-17,19.329999923706055
|
||
|
|
INTC,2008-01-18,19.0
|
||
|
|
INTC,2008-01-22,18.610000610351562
|
||
|
|
INTC,2008-01-23,19.979999542236328
|
||
|
|
INTC,2008-01-24,20.690000534057617
|
||
|
|
INTC,2008-01-25,20.0
|
||
|
|
INTC,2008-01-28,20.290000915527344
|
||
|
|
INTC,2008-01-29,20.5
|
||
|
|
INTC,2008-01-30,20.690000534057617
|
||
|
|
INTC,2008-01-31,21.100000381469727
|
||
|
|
INTC,2008-02-01,21.770000457763672
|
||
|
|
INTC,2008-02-04,21.200000762939453
|
||
|
|
INTC,2008-02-05,20.1200008392334
|
||
|
|
INTC,2008-02-06,19.920000076293945
|
||
|
|
INTC,2008-02-07,20.049999237060547
|
||
|
|
INTC,2008-02-08,20.270000457763672
|
||
|
|
INTC,2008-02-11,20.68000030517578
|
||
|
|
INTC,2008-02-12,20.899999618530273
|
||
|
|
INTC,2008-02-13,21.209999084472656
|
||
|
|
INTC,2008-02-14,20.459999084472656
|
||
|
|
INTC,2008-02-15,20.110000610351562
|
||
|
|
INTC,2008-02-19,20.15999984741211
|
||
|
|
INTC,2008-02-20,20.3799991607666
|
||
|
|
INTC,2008-02-21,20.299999237060547
|
||
|
|
INTC,2008-02-22,19.81999969482422
|
||
|
|
INTC,2008-02-25,19.940000534057617
|
||
|
|
INTC,2008-02-26,20.690000534057617
|
||
|
|
INTC,2008-02-27,20.770000457763672
|
||
|
|
INTC,2008-02-28,20.489999771118164
|
||
|
|
INTC,2008-02-29,19.969999313354492
|
||
|
|
INTC,2008-03-03,20.010000228881836
|
||
|
|
INTC,2008-03-04,20.0
|
||
|
|
INTC,2008-03-05,20.200000762939453
|
||
|
|
INTC,2008-03-06,19.8700008392334
|
||
|
|
INTC,2008-03-07,20.06999969482422
|
||
|
|
INTC,2008-03-10,20.1200008392334
|
||
|
|
INTC,2008-03-11,21.200000762939453
|
||
|
|
INTC,2008-03-12,21.1200008392334
|
||
|
|
INTC,2008-03-13,21.280000686645508
|
||
|
|
INTC,2008-03-14,20.65999984741211
|
||
|
|
INTC,2008-03-17,20.850000381469727
|
||
|
|
INTC,2008-03-18,21.75
|
||
|
|
INTC,2008-03-19,21.09000015258789
|
||
|
|
INTC,2008-03-20,21.75
|
||
|
|
INTC,2008-03-24,22.1299991607666
|
||
|
|
INTC,2008-03-25,22.270000457763672
|
||
|
|
INTC,2008-03-26,21.860000610351562
|
||
|
|
INTC,2008-03-27,21.09000015258789
|
||
|
|
INTC,2008-03-28,20.790000915527344
|
||
|
|
INTC,2008-03-31,21.18000030517578
|
||
|
|
INTC,2008-04-01,21.969999313354492
|
||
|
|
INTC,2008-04-02,21.850000381469727
|
||
|
|
INTC,2008-04-03,21.93000030517578
|
||
|
|
INTC,2008-04-04,21.8700008392334
|
||
|
|
INTC,2008-04-07,21.75
|
||
|
|
INTC,2008-04-08,21.079999923706055
|
||
|
|
INTC,2008-04-09,21.420000076293945
|
||
|
|
INTC,2008-04-10,22.079999923706055
|
||
|
|
INTC,2008-04-11,21.239999771118164
|
||
|
|
INTC,2008-04-14,20.690000534057617
|
||
|
|
INTC,2008-04-15,20.90999984741211
|
||
|
|
INTC,2008-04-16,22.1299991607666
|
||
|
|
INTC,2008-04-17,22.110000610351562
|
||
|
|
INTC,2008-04-18,22.549999237060547
|
||
|
|
INTC,2008-04-21,22.459999084472656
|
||
|
|
INTC,2008-04-22,21.989999771118164
|
||
|
|
INTC,2008-04-23,22.559999465942383
|
||
|
|
INTC,2008-04-24,22.690000534057617
|
||
|
|
INTC,2008-04-25,22.559999465942383
|
||
|
|
INTC,2008-04-28,22.709999084472656
|
||
|
|
INTC,2008-04-29,22.6200008392334
|
||
|
|
INTC,2008-04-30,22.260000228881836
|
||
|
|
INTC,2008-05-01,23.290000915527344
|
||
|
|
INTC,2008-05-02,23.579999923706055
|
||
|
|
INTC,2008-05-05,23.25
|
||
|
|
INTC,2008-05-06,23.579999923706055
|
||
|
|
INTC,2008-05-07,23.170000076293945
|
||
|
|
INTC,2008-05-08,23.399999618530273
|
||
|
|
INTC,2008-05-09,23.3700008392334
|
||
|
|
INTC,2008-05-12,23.639999389648438
|
||
|
|
INTC,2008-05-13,23.760000228881836
|
||
|
|
INTC,2008-05-14,23.84000015258789
|
||
|
|
INTC,2008-05-15,24.969999313354492
|
||
|
|
INTC,2008-05-16,25.0
|
||
|
|
INTC,2008-05-19,24.8799991607666
|
||
|
|
INTC,2008-05-20,24.09000015258789
|
||
|
|
INTC,2008-05-21,23.65999984741211
|
||
|
|
INTC,2008-05-22,23.8799991607666
|
||
|
|
INTC,2008-05-23,23.40999984741211
|
||
|
|
INTC,2008-05-27,23.600000381469727
|
||
|
|
INTC,2008-05-28,23.469999313354492
|
||
|
|
INTC,2008-05-29,23.139999389648438
|
||
|
|
INTC,2008-05-30,23.18000030517578
|
||
|
|
INTC,2008-06-02,23.200000762939453
|
||
|
|
INTC,2008-06-03,22.940000534057617
|
||
|
|
INTC,2008-06-04,23.479999542236328
|
||
|
|
INTC,2008-06-05,23.8700008392334
|
||
|
|
INTC,2008-06-06,22.899999618530273
|
||
|
|
INTC,2008-06-09,22.760000228881836
|
||
|
|
INTC,2008-06-10,22.68000030517578
|
||
|
|
INTC,2008-06-11,21.809999465942383
|
||
|
|
INTC,2008-06-12,22.049999237060547
|
||
|
|
INTC,2008-06-13,22.65999984741211
|
||
|
|
INTC,2008-06-16,22.860000610351562
|
||
|
|
INTC,2008-06-17,22.579999923706055
|
||
|
|
INTC,2008-06-18,22.280000686645508
|
||
|
|
INTC,2008-06-19,22.850000381469727
|
||
|
|
INTC,2008-06-20,22.3700008392334
|
||
|
|
INTC,2008-06-23,22.360000610351562
|
||
|
|
INTC,2008-06-24,22.40999984741211
|
||
|
|
INTC,2008-06-25,22.649999618530273
|
||
|
|
INTC,2008-06-26,21.59000015258789
|
||
|
|
INTC,2008-06-27,21.489999771118164
|
||
|
|
INTC,2008-06-30,21.479999542236328
|
||
|
|
INTC,2008-07-01,21.56999969482422
|
||
|
|
INTC,2008-07-02,20.93000030517578
|
||
|
|
INTC,2008-07-03,20.65999984741211
|
||
|
|
INTC,2008-07-07,20.709999084472656
|
||
|
|
INTC,2008-07-08,20.920000076293945
|
||
|
|
INTC,2008-07-09,19.809999465942383
|
||
|
|
INTC,2008-07-10,20.6200008392334
|
||
|
|
INTC,2008-07-11,20.639999389648438
|
||
|
|
INTC,2008-07-14,20.469999313354492
|
||
|
|
INTC,2008-07-15,20.709999084472656
|
||
|
|
INTC,2008-07-16,20.90999984741211
|
||
|
|
INTC,2008-07-17,21.989999771118164
|
||
|
|
INTC,2008-07-18,22.09000015258789
|
||
|
|
INTC,2008-07-21,22.09000015258789
|
||
|
|
INTC,2008-07-22,22.09000015258789
|
||
|
|
INTC,2008-07-23,22.299999237060547
|
||
|
|
INTC,2008-07-24,21.670000076293945
|
||
|
|
INTC,2008-07-25,22.010000228881836
|
||
|
|
INTC,2008-07-28,21.670000076293945
|
||
|
|
INTC,2008-07-29,22.229999542236328
|
||
|
|
INTC,2008-07-30,22.229999542236328
|
||
|
|
INTC,2008-07-31,22.190000534057617
|
||
|
|
INTC,2008-08-01,22.350000381469727
|
||
|
|
INTC,2008-08-04,22.520000457763672
|
||
|
|
INTC,2008-08-05,23.020000457763672
|
||
|
|
INTC,2008-08-06,22.799999237060547
|
||
|
|
INTC,2008-08-07,23.670000076293945
|
||
|
|
INTC,2008-08-08,24.229999542236328
|
||
|
|
INTC,2008-08-11,24.3799991607666
|
||
|
|
INTC,2008-08-12,24.520000457763672
|
||
|
|
INTC,2008-08-13,24.1200008392334
|
||
|
|
INTC,2008-08-14,24.360000610351562
|
||
|
|
INTC,2008-08-15,24.260000228881836
|
||
|
|
INTC,2008-08-18,24.010000228881836
|
||
|
|
INTC,2008-08-19,23.59000015258789
|
||
|
|
INTC,2008-08-20,23.389999389648438
|
||
|
|
INTC,2008-08-21,23.049999237060547
|
||
|
|
INTC,2008-08-22,23.489999771118164
|
||
|
|
INTC,2008-08-25,22.969999313354492
|
||
|
|
INTC,2008-08-26,23.149999618530273
|
||
|
|
INTC,2008-08-27,23.40999984741211
|
||
|
|
INTC,2008-08-28,23.59000015258789
|
||
|
|
INTC,2008-08-29,22.8700008392334
|
||
|
|
INTC,2008-09-02,22.579999923706055
|
||
|
|
INTC,2008-09-03,21.540000915527344
|
||
|
|
INTC,2008-09-04,20.520000457763672
|
||
|
|
INTC,2008-09-05,20.610000610351562
|
||
|
|
INTC,2008-09-08,20.969999313354492
|
||
|
|
INTC,2008-09-09,20.329999923706055
|
||
|
|
INTC,2008-09-10,20.15999984741211
|
||
|
|
INTC,2008-09-11,20.190000534057617
|
||
|
|
INTC,2008-09-12,20.15999984741211
|
||
|
|
INTC,2008-09-15,19.360000610351562
|
||
|
|
INTC,2008-09-16,19.479999542236328
|
||
|
|
INTC,2008-09-17,18.549999237060547
|
||
|
|
INTC,2008-09-18,19.260000228881836
|
||
|
|
INTC,2008-09-19,19.229999542236328
|
||
|
|
INTC,2008-09-22,18.5
|
||
|
|
INTC,2008-09-23,18.6299991607666
|
||
|
|
INTC,2008-09-24,18.700000762939453
|
||
|
|
INTC,2008-09-25,18.56999969482422
|
||
|
|
INTC,2008-09-26,19.200000762939453
|
||
|
|
INTC,2008-09-29,17.270000457763672
|
||
|
|
INTC,2008-09-30,18.729999542236328
|
||
|
|
INTC,2008-10-01,18.520000457763672
|
||
|
|
INTC,2008-10-02,17.200000762939453
|
||
|
|
INTC,2008-10-03,17.309999465942383
|
||
|
|
INTC,2008-10-06,16.93000030517578
|
||
|
|
INTC,2008-10-07,16.020000457763672
|
||
|
|
INTC,2008-10-08,16.25
|
||
|
|
INTC,2008-10-09,15.600000381469727
|
||
|
|
INTC,2008-10-10,15.1899995803833
|
||
|
|
INTC,2008-10-13,16.989999771118164
|
||
|
|
INTC,2008-10-14,15.930000305175781
|
||
|
|
INTC,2008-10-15,14.989999771118164
|
||
|
|
INTC,2008-10-16,15.880000114440918
|
||
|
|
INTC,2008-10-17,15.5
|
||
|
|
INTC,2008-10-20,16.040000915527344
|
||
|
|
INTC,2008-10-21,15.25
|
||
|
|
INTC,2008-10-22,14.579999923706055
|
||
|
|
INTC,2008-10-23,14.510000228881836
|
||
|
|
INTC,2008-10-24,14.279999732971191
|
||
|
|
INTC,2008-10-27,14.25
|
||
|
|
INTC,2008-10-28,15.859999656677246
|
||
|
|
INTC,2008-10-29,14.9399995803833
|
||
|
|
INTC,2008-10-30,16.170000076293945
|
||
|
|
INTC,2008-10-31,16.030000686645508
|
||
|
|
INTC,2008-11-03,15.640000343322754
|
||
|
|
INTC,2008-11-04,16.260000228881836
|
||
|
|
INTC,2008-11-05,15.0600004196167
|
||
|
|
INTC,2008-11-06,13.869999885559082
|
||
|
|
INTC,2008-11-07,14.630000114440918
|
||
|
|
INTC,2008-11-10,14.350000381469727
|
||
|
|
INTC,2008-11-11,13.930000305175781
|
||
|
|
INTC,2008-11-12,13.520000457763672
|
||
|
|
INTC,2008-11-13,14.430000305175781
|
||
|
|
INTC,2008-11-14,13.319999694824219
|
||
|
|
INTC,2008-11-17,13.0
|
||
|
|
INTC,2008-11-18,13.109999656677246
|
||
|
|
INTC,2008-11-19,12.489999771118164
|
||
|
|
INTC,2008-11-20,12.229999542236328
|
||
|
|
INTC,2008-11-21,13.109999656677246
|
||
|
|
INTC,2008-11-24,13.5600004196167
|
||
|
|
INTC,2008-11-25,13.130000114440918
|
||
|
|
INTC,2008-11-26,13.970000267028809
|
||
|
|
INTC,2008-11-28,13.800000190734863
|
||
|
|
INTC,2008-12-01,12.5600004196167
|
||
|
|
INTC,2008-12-02,13.279999732971191
|
||
|
|
INTC,2008-12-03,13.65999984741211
|
||
|
|
INTC,2008-12-04,12.770000457763672
|
||
|
|
INTC,2008-12-05,13.289999961853027
|
||
|
|
INTC,2008-12-08,13.9399995803833
|
||
|
|
INTC,2008-12-09,14.300000190734863
|
||
|
|
INTC,2008-12-10,14.270000457763672
|
||
|
|
INTC,2008-12-11,14.010000228881836
|
||
|
|
INTC,2008-12-12,14.75
|
||
|
|
INTC,2008-12-15,14.59000015258789
|
||
|
|
INTC,2008-12-16,15.640000343322754
|
||
|
|
INTC,2008-12-17,15.260000228881836
|
||
|
|
INTC,2008-12-18,14.260000228881836
|
||
|
|
INTC,2008-12-19,14.4399995803833
|
||
|
|
INTC,2008-12-22,14.34000015258789
|
||
|
|
INTC,2008-12-23,14.069999694824219
|
||
|
|
INTC,2008-12-24,14.229999542236328
|
||
|
|
INTC,2008-12-26,14.180000305175781
|
||
|
|
INTC,2008-12-29,14.130000114440918
|
||
|
|
INTC,2008-12-30,14.6899995803833
|
||
|
|
INTC,2008-12-31,14.65999984741211
|
||
|
|
INTC,2009-01-02,15.199999809265137
|
||
|
|
INTC,2009-01-05,14.90999984741211
|
||
|
|
INTC,2009-01-06,15.369999885559082
|
||
|
|
INTC,2009-01-07,14.4399995803833
|
||
|
|
INTC,2009-01-08,14.550000190734863
|
||
|
|
INTC,2009-01-09,14.149999618530273
|
||
|
|
INTC,2009-01-12,13.789999961853027
|
||
|
|
INTC,2009-01-13,13.670000076293945
|
||
|
|
INTC,2009-01-14,13.079999923706055
|
||
|
|
INTC,2009-01-15,13.289999961853027
|
||
|
|
INTC,2009-01-16,13.739999771118164
|
||
|
|
INTC,2009-01-20,12.859999656677246
|
||
|
|
INTC,2009-01-21,13.260000228881836
|
||
|
|
INTC,2009-01-22,12.819999694824219
|
||
|
|
INTC,2009-01-23,13.119999885559082
|
||
|
|
INTC,2009-01-26,13.380000114440918
|
||
|
|
INTC,2009-01-27,13.8100004196167
|
||
|
|
INTC,2009-01-28,14.010000228881836
|
||
|
|
INTC,2009-01-29,13.369999885559082
|
||
|
|
INTC,2009-01-30,12.899999618530273
|
||
|
|
INTC,2009-02-02,13.630000114440918
|
||
|
|
INTC,2009-02-03,13.729999542236328
|
||
|
|
INTC,2009-02-04,13.880000114440918
|
||
|
|
INTC,2009-02-05,14.25
|
||
|
|
INTC,2009-02-06,14.729999542236328
|
||
|
|
INTC,2009-02-09,14.90999984741211
|
||
|
|
INTC,2009-02-10,14.079999923706055
|
||
|
|
INTC,2009-02-11,14.079999923706055
|
||
|
|
INTC,2009-02-12,14.0
|
||
|
|
INTC,2009-02-13,13.880000114440918
|
||
|
|
INTC,2009-02-17,13.210000038146973
|
||
|
|
INTC,2009-02-18,13.359999656677246
|
||
|
|
INTC,2009-02-19,12.680000305175781
|
||
|
|
INTC,2009-02-20,12.779999732971191
|
||
|
|
INTC,2009-02-23,12.079999923706055
|
||
|
|
INTC,2009-02-24,12.729999542236328
|
||
|
|
INTC,2009-02-25,13.029999732971191
|
||
|
|
INTC,2009-02-26,12.710000038146973
|
||
|
|
INTC,2009-02-27,12.739999771118164
|
||
|
|
INTC,2009-03-02,12.3100004196167
|
||
|
|
INTC,2009-03-03,12.279999732971191
|
||
|
|
INTC,2009-03-04,12.760000228881836
|
||
|
|
INTC,2009-03-05,12.3100004196167
|
||
|
|
INTC,2009-03-06,12.40999984741211
|
||
|
|
INTC,2009-03-09,12.550000190734863
|
||
|
|
INTC,2009-03-10,13.920000076293945
|
||
|
|
INTC,2009-03-11,13.960000038146973
|
||
|
|
INTC,2009-03-12,14.520000457763672
|
||
|
|
INTC,2009-03-13,14.699999809265137
|
||
|
|
INTC,2009-03-16,14.25
|
||
|
|
INTC,2009-03-17,14.899999618530273
|
||
|
|
INTC,2009-03-18,15.239999771118164
|
||
|
|
INTC,2009-03-19,15.149999618530273
|
||
|
|
INTC,2009-03-20,14.649999618530273
|
||
|
|
INTC,2009-03-23,15.520000457763672
|
||
|
|
INTC,2009-03-24,15.0
|
||
|
|
INTC,2009-03-25,14.9399995803833
|
||
|
|
INTC,2009-03-26,15.819999694824219
|
||
|
|
INTC,2009-03-27,15.420000076293945
|
||
|
|
INTC,2009-03-30,14.720000267028809
|
||
|
|
INTC,2009-03-31,15.029999732971191
|
||
|
|
INTC,2009-04-01,15.029999732971191
|
||
|
|
INTC,2009-04-02,15.699999809265137
|
||
|
|
INTC,2009-04-03,15.949999809265137
|
||
|
|
INTC,2009-04-06,15.859999656677246
|
||
|
|
INTC,2009-04-07,15.449999809265137
|
||
|
|
INTC,2009-04-08,15.270000457763672
|
||
|
|
INTC,2009-04-09,15.979999542236328
|
||
|
|
INTC,2009-04-13,15.979999542236328
|
||
|
|
INTC,2009-04-14,16.010000228881836
|
||
|
|
INTC,2009-04-15,15.619999885559082
|
||
|
|
INTC,2009-04-16,15.890000343322754
|
||
|
|
INTC,2009-04-17,15.600000381469727
|
||
|
|
INTC,2009-04-20,15.0
|
||
|
|
INTC,2009-04-21,15.359999656677246
|
||
|
|
INTC,2009-04-22,15.670000076293945
|
||
|
|
INTC,2009-04-23,15.529999732971191
|
||
|
|
INTC,2009-04-24,15.619999885559082
|
||
|
|
INTC,2009-04-27,15.279999732971191
|
||
|
|
INTC,2009-04-28,15.050000190734863
|
||
|
|
INTC,2009-04-29,15.350000381469727
|
||
|
|
INTC,2009-04-30,15.779999732971191
|
||
|
|
INTC,2009-05-01,15.8100004196167
|
||
|
|
INTC,2009-05-04,16.65999984741211
|
||
|
|
INTC,2009-05-05,16.15999984741211
|
||
|
|
INTC,2009-05-06,16.1200008392334
|
||
|
|
INTC,2009-05-07,15.770000457763672
|
||
|
|
INTC,2009-05-08,15.289999961853027
|
||
|
|
INTC,2009-05-11,15.369999885559082
|
||
|
|
INTC,2009-05-12,15.210000038146973
|
||
|
|
INTC,2009-05-13,15.130000114440918
|
||
|
|
INTC,2009-05-14,15.539999961853027
|
||
|
|
INTC,2009-05-15,15.1899995803833
|
||
|
|
INTC,2009-05-18,15.520000457763672
|
||
|
|
INTC,2009-05-19,15.649999618530273
|
||
|
|
INTC,2009-05-20,15.579999923706055
|
||
|
|
INTC,2009-05-21,15.180000305175781
|
||
|
|
INTC,2009-05-22,15.050000190734863
|
||
|
|
INTC,2009-05-26,15.479999542236328
|
||
|
|
INTC,2009-05-27,15.460000038146973
|
||
|
|
INTC,2009-05-28,15.720000267028809
|
||
|
|
INTC,2009-05-29,15.720000267028809
|
||
|
|
INTC,2009-06-01,16.5
|
||
|
|
INTC,2009-06-02,16.190000534057617
|
||
|
|
INTC,2009-06-03,15.9399995803833
|
||
|
|
INTC,2009-06-04,16.1299991607666
|
||
|
|
INTC,2009-06-05,15.920000076293945
|
||
|
|
INTC,2009-06-08,15.920000076293945
|
||
|
|
INTC,2009-06-09,16.420000076293945
|
||
|
|
INTC,2009-06-10,16.459999084472656
|
||
|
|
INTC,2009-06-11,16.350000381469727
|
||
|
|
INTC,2009-06-12,16.309999465942383
|
||
|
|
INTC,2009-06-15,15.979999542236328
|
||
|
|
INTC,2009-06-16,15.859999656677246
|
||
|
|
INTC,2009-06-17,16.139999389648438
|
||
|
|
INTC,2009-06-18,15.869999885559082
|
||
|
|
INTC,2009-06-19,16.010000228881836
|
||
|
|
INTC,2009-06-22,15.680000305175781
|
||
|
|
INTC,2009-06-23,15.8100004196167
|
||
|
|
INTC,2009-06-24,16.100000381469727
|
||
|
|
INTC,2009-06-25,16.309999465942383
|
||
|
|
INTC,2009-06-26,16.290000915527344
|
||
|
|
INTC,2009-06-29,16.3799991607666
|
||
|
|
INTC,2009-06-30,16.549999237060547
|
||
|
|
INTC,2009-07-01,17.040000915527344
|
||
|
|
INTC,2009-07-02,16.719999313354492
|
||
|
|
INTC,2009-07-06,16.540000915527344
|
||
|
|
INTC,2009-07-07,16.25
|
||
|
|
INTC,2009-07-08,15.9399995803833
|
||
|
|
INTC,2009-07-09,16.020000457763672
|
||
|
|
INTC,2009-07-10,16.040000915527344
|
||
|
|
INTC,2009-07-13,16.489999771118164
|
||
|
|
INTC,2009-07-14,16.829999923706055
|
||
|
|
INTC,2009-07-15,18.049999237060547
|
||
|
|
INTC,2009-07-16,18.5
|
||
|
|
INTC,2009-07-17,18.790000915527344
|
||
|
|
INTC,2009-07-20,18.899999618530273
|
||
|
|
INTC,2009-07-21,18.899999618530273
|
||
|
|
INTC,2009-07-22,19.139999389648438
|
||
|
|
INTC,2009-07-23,19.479999542236328
|
||
|
|
INTC,2009-07-24,19.360000610351562
|
||
|
|
INTC,2009-07-27,19.469999313354492
|
||
|
|
INTC,2009-07-28,19.3700008392334
|
||
|
|
INTC,2009-07-29,19.399999618530273
|
||
|
|
INTC,2009-07-30,19.329999923706055
|
||
|
|
INTC,2009-07-31,19.25
|
||
|
|
INTC,2009-08-03,19.3700008392334
|
||
|
|
INTC,2009-08-04,19.31999969482422
|
||
|
|
INTC,2009-08-05,18.860000610351562
|
||
|
|
INTC,2009-08-06,18.700000762939453
|
||
|
|
INTC,2009-08-07,18.5
|
||
|
|
INTC,2009-08-10,18.760000228881836
|
||
|
|
INTC,2009-08-11,18.639999389648438
|
||
|
|
INTC,2009-08-12,18.809999465942383
|
||
|
|
INTC,2009-08-13,19.049999237060547
|
||
|
|
INTC,2009-08-14,18.770000457763672
|
||
|
|
INTC,2009-08-17,18.450000762939453
|
||
|
|
INTC,2009-08-18,18.770000457763672
|
||
|
|
INTC,2009-08-19,18.799999237060547
|
||
|
|
INTC,2009-08-20,18.709999084472656
|
||
|
|
INTC,2009-08-21,18.889999389648438
|
||
|
|
INTC,2009-08-24,18.760000228881836
|
||
|
|
INTC,2009-08-25,19.100000381469727
|
||
|
|
INTC,2009-08-26,19.43000030517578
|
||
|
|
INTC,2009-08-27,19.469999313354492
|
||
|
|
INTC,2009-08-28,20.25
|
||
|
|
INTC,2009-08-31,20.31999969482422
|
||
|
|
INTC,2009-09-01,19.719999313354492
|
||
|
|
INTC,2009-09-02,19.469999313354492
|
||
|
|
INTC,2009-09-03,19.420000076293945
|
||
|
|
INTC,2009-09-04,19.639999389648438
|
||
|
|
INTC,2009-09-08,19.799999237060547
|
||
|
|
INTC,2009-09-09,19.93000030517578
|
||
|
|
INTC,2009-09-10,19.760000228881836
|
||
|
|
INTC,2009-09-11,19.510000228881836
|
||
|
|
INTC,2009-09-14,19.360000610351562
|
||
|
|
INTC,2009-09-15,19.549999237060547
|
||
|
|
INTC,2009-09-16,19.649999618530273
|
||
|
|
INTC,2009-09-17,19.40999984741211
|
||
|
|
INTC,2009-09-18,19.559999465942383
|
||
|
|
INTC,2009-09-21,19.540000915527344
|
||
|
|
INTC,2009-09-22,19.530000686645508
|
||
|
|
INTC,2009-09-23,19.8799991607666
|
||
|
|
INTC,2009-09-24,19.540000915527344
|
||
|
|
INTC,2009-09-25,19.3700008392334
|
||
|
|
INTC,2009-09-28,19.739999771118164
|
||
|
|
INTC,2009-09-29,19.479999542236328
|
||
|
|
INTC,2009-09-30,19.56999969482422
|
||
|
|
INTC,2009-10-01,18.899999618530273
|
||
|
|
INTC,2009-10-02,18.969999313354492
|
||
|
|
INTC,2009-10-05,19.100000381469727
|
||
|
|
INTC,2009-10-06,19.6299991607666
|
||
|
|
INTC,2009-10-07,19.75
|
||
|
|
INTC,2009-10-08,19.8799991607666
|
||
|
|
INTC,2009-10-09,20.170000076293945
|
||
|
|
INTC,2009-10-12,20.399999618530273
|
||
|
|
INTC,2009-10-13,20.489999771118164
|
||
|
|
INTC,2009-10-14,20.829999923706055
|
||
|
|
INTC,2009-10-15,20.670000076293945
|
||
|
|
INTC,2009-10-16,20.18000030517578
|
||
|
|
INTC,2009-10-19,20.40999984741211
|
||
|
|
INTC,2009-10-20,20.18000030517578
|
||
|
|
INTC,2009-10-21,19.860000610351562
|
||
|
|
INTC,2009-10-22,20.1200008392334
|
||
|
|
INTC,2009-10-23,19.780000686645508
|
||
|
|
INTC,2009-10-26,19.829999923706055
|
||
|
|
INTC,2009-10-27,19.739999771118164
|
||
|
|
INTC,2009-10-28,19.030000686645508
|
||
|
|
INTC,2009-10-29,19.219999313354492
|
||
|
|
INTC,2009-10-30,19.110000610351562
|
||
|
|
INTC,2009-11-02,19.010000228881836
|
||
|
|
INTC,2009-11-03,18.5
|
||
|
|
INTC,2009-11-04,18.59000015258789
|
||
|
|
INTC,2009-11-05,18.889999389648438
|
||
|
|
INTC,2009-11-06,18.93000030517578
|
||
|
|
INTC,2009-11-09,19.459999084472656
|
||
|
|
INTC,2009-11-10,19.5
|
||
|
|
INTC,2009-11-11,19.84000015258789
|
||
|
|
INTC,2009-11-12,19.68000030517578
|
||
|
|
INTC,2009-11-13,19.81999969482422
|
||
|
|
INTC,2009-11-16,20.229999542236328
|
||
|
|
INTC,2009-11-17,20.31999969482422
|
||
|
|
INTC,2009-11-18,20.1200008392334
|
||
|
|
INTC,2009-11-19,19.299999237060547
|
||
|
|
INTC,2009-11-20,19.239999771118164
|
||
|
|
INTC,2009-11-23,19.399999618530273
|
||
|
|
INTC,2009-11-24,19.389999389648438
|
||
|
|
INTC,2009-11-25,19.34000015258789
|
||
|
|
INTC,2009-11-27,19.110000610351562
|
||
|
|
INTC,2009-11-30,19.200000762939453
|
||
|
|
INTC,2009-12-01,19.65999984741211
|
||
|
|
INTC,2009-12-02,19.719999313354492
|
||
|
|
INTC,2009-12-03,19.8700008392334
|
||
|
|
INTC,2009-12-04,20.459999084472656
|
||
|
|
INTC,2009-12-07,20.3700008392334
|
||
|
|
INTC,2009-12-08,19.989999771118164
|
||
|
|
INTC,2009-12-09,20.010000228881836
|
||
|
|
INTC,2009-12-10,20.149999618530273
|
||
|
|
INTC,2009-12-11,19.899999618530273
|
||
|
|
INTC,2009-12-14,19.979999542236328
|
||
|
|
INTC,2009-12-15,19.799999237060547
|
||
|
|
INTC,2009-12-16,19.3799991607666
|
||
|
|
INTC,2009-12-17,19.06999969482422
|
||
|
|
INTC,2009-12-18,19.6299991607666
|
||
|
|
INTC,2009-12-21,20.09000015258789
|
||
|
|
INTC,2009-12-22,20.040000915527344
|
||
|
|
INTC,2009-12-23,20.100000381469727
|
||
|
|
INTC,2009-12-24,20.329999923706055
|
||
|
|
INTC,2009-12-28,20.299999237060547
|
||
|
|
INTC,2009-12-29,20.399999618530273
|
||
|
|
INTC,2009-12-30,20.59000015258789
|
||
|
|
INTC,2009-12-31,20.399999618530273
|
||
|
|
INTC,2010-01-04,20.8799991607666
|
||
|
|
INTC,2010-01-05,20.8700008392334
|
||
|
|
INTC,2010-01-06,20.799999237060547
|
||
|
|
INTC,2010-01-07,20.600000381469727
|
||
|
|
INTC,2010-01-08,20.829999923706055
|
||
|
|
INTC,2010-01-11,20.950000762939453
|
||
|
|
INTC,2010-01-12,20.610000610351562
|
||
|
|
INTC,2010-01-13,20.959999084472656
|
||
|
|
INTC,2010-01-14,21.479999542236328
|
||
|
|
INTC,2010-01-15,20.799999237060547
|
||
|
|
INTC,2010-01-19,21.049999237060547
|
||
|
|
INTC,2010-01-20,21.079999923706055
|
||
|
|
INTC,2010-01-21,20.84000015258789
|
||
|
|
INTC,2010-01-22,19.90999984741211
|
||
|
|
INTC,2010-01-25,20.31999969482422
|
||
|
|
INTC,2010-01-26,20.0
|
||
|
|
INTC,2010-01-27,20.239999771118164
|
||
|
|
INTC,2010-01-28,19.920000076293945
|
||
|
|
INTC,2010-01-29,19.399999618530273
|
||
|
|
INTC,2010-02-01,19.610000610351562
|
||
|
|
INTC,2010-02-02,19.90999984741211
|
||
|
|
INTC,2010-02-03,19.68000030517578
|
||
|
|
INTC,2010-02-04,19.020000457763672
|
||
|
|
INTC,2010-02-05,19.469999313354492
|
||
|
|
INTC,2010-02-08,19.350000381469727
|
||
|
|
INTC,2010-02-09,19.649999618530273
|
||
|
|
INTC,2010-02-10,19.690000534057617
|
||
|
|
INTC,2010-02-11,20.059999465942383
|
||
|
|
INTC,2010-02-12,20.43000030517578
|
||
|
|
INTC,2010-02-16,20.719999313354492
|
||
|
|
INTC,2010-02-17,20.65999984741211
|
||
|
|
INTC,2010-02-18,20.84000015258789
|
||
|
|
INTC,2010-02-19,20.81999969482422
|
||
|
|
INTC,2010-02-22,20.8700008392334
|
||
|
|
INTC,2010-02-23,20.389999389648438
|
||
|
|
INTC,2010-02-24,20.700000762939453
|
||
|
|
INTC,2010-02-25,20.6299991607666
|
||
|
|
INTC,2010-02-26,20.530000686645508
|
||
|
|
INTC,2010-03-01,20.8700008392334
|
||
|
|
INTC,2010-03-02,20.700000762939453
|
||
|
|
INTC,2010-03-03,20.520000457763672
|
||
|
|
INTC,2010-03-04,20.530000686645508
|
||
|
|
INTC,2010-03-05,20.790000915527344
|
||
|
|
INTC,2010-03-08,20.770000457763672
|
||
|
|
INTC,2010-03-09,20.940000534057617
|
||
|
|
INTC,2010-03-10,21.190000534057617
|
||
|
|
INTC,2010-03-11,21.25
|
||
|
|
INTC,2010-03-12,21.270000457763672
|
||
|
|
INTC,2010-03-15,21.170000076293945
|
||
|
|
INTC,2010-03-16,22.010000228881836
|
||
|
|
INTC,2010-03-17,22.239999771118164
|
||
|
|
INTC,2010-03-18,22.200000762939453
|
||
|
|
INTC,2010-03-19,21.989999771118164
|
||
|
|
INTC,2010-03-22,22.239999771118164
|
||
|
|
INTC,2010-03-23,22.670000076293945
|
||
|
|
INTC,2010-03-24,22.43000030517578
|
||
|
|
INTC,2010-03-25,22.350000381469727
|
||
|
|
INTC,2010-03-26,22.239999771118164
|
||
|
|
INTC,2010-03-29,22.329999923706055
|
||
|
|
INTC,2010-03-30,22.34000015258789
|
||
|
|
INTC,2010-03-31,22.290000915527344
|
||
|
|
INTC,2010-04-01,22.389999389648438
|
||
|
|
INTC,2010-04-05,22.59000015258789
|
||
|
|
INTC,2010-04-06,22.399999618530273
|
||
|
|
INTC,2010-04-07,22.450000762939453
|
||
|
|
INTC,2010-04-08,22.309999465942383
|
||
|
|
INTC,2010-04-09,22.549999237060547
|
||
|
|
INTC,2010-04-12,22.540000915527344
|
||
|
|
INTC,2010-04-13,22.770000457763672
|
||
|
|
INTC,2010-04-14,23.520000457763672
|
||
|
|
INTC,2010-04-15,24.219999313354492
|
||
|
|
INTC,2010-04-16,23.920000076293945
|
||
|
|
INTC,2010-04-19,24.0
|
||
|
|
INTC,2010-04-20,24.1200008392334
|
||
|
|
INTC,2010-04-21,23.799999237060547
|
||
|
|
INTC,2010-04-22,23.989999771118164
|
||
|
|
INTC,2010-04-23,24.040000915527344
|
||
|
|
INTC,2010-04-26,23.81999969482422
|
||
|
|
INTC,2010-04-27,23.350000381469727
|
||
|
|
INTC,2010-04-28,23.260000228881836
|
||
|
|
INTC,2010-04-29,23.489999771118164
|
||
|
|
INTC,2010-04-30,22.84000015258789
|
||
|
|
INTC,2010-05-03,23.260000228881836
|
||
|
|
INTC,2010-05-04,22.559999465942383
|
||
|
|
INTC,2010-05-05,22.170000076293945
|
||
|
|
INTC,2010-05-06,21.510000228881836
|
||
|
|
INTC,2010-05-07,21.309999465942383
|
||
|
|
INTC,2010-05-10,22.549999237060547
|
||
|
|
INTC,2010-05-11,22.280000686645508
|
||
|
|
INTC,2010-05-12,23.09000015258789
|
||
|
|
INTC,2010-05-13,22.5
|
||
|
|
INTC,2010-05-14,21.889999389648438
|
||
|
|
INTC,2010-05-17,22.020000457763672
|
||
|
|
INTC,2010-05-18,21.43000030517578
|
||
|
|
INTC,2010-05-19,21.600000381469727
|
||
|
|
INTC,2010-05-20,20.790000915527344
|
||
|
|
INTC,2010-05-21,20.90999984741211
|
||
|
|
INTC,2010-05-24,20.670000076293945
|
||
|
|
INTC,2010-05-25,20.850000381469727
|
||
|
|
INTC,2010-05-26,20.700000762939453
|
||
|
|
INTC,2010-05-27,21.760000228881836
|
||
|
|
INTC,2010-05-28,21.420000076293945
|
||
|
|
INTC,2010-06-01,21.18000030517578
|
||
|
|
INTC,2010-06-02,21.809999465942383
|
||
|
|
INTC,2010-06-03,21.899999618530273
|
||
|
|
INTC,2010-06-04,20.950000762939453
|
||
|
|
INTC,2010-06-07,20.309999465942383
|
||
|
|
INTC,2010-06-08,20.18000030517578
|
||
|
|
INTC,2010-06-09,19.93000030517578
|
||
|
|
INTC,2010-06-10,20.549999237060547
|
||
|
|
INTC,2010-06-11,20.639999389648438
|
||
|
|
INTC,2010-06-14,20.889999389648438
|
||
|
|
INTC,2010-06-15,21.479999542236328
|
||
|
|
INTC,2010-06-16,21.489999771118164
|
||
|
|
INTC,2010-06-17,21.520000457763672
|
||
|
|
INTC,2010-06-18,21.399999618530273
|
||
|
|
INTC,2010-06-21,21.190000534057617
|
||
|
|
INTC,2010-06-22,20.979999542236328
|
||
|
|
INTC,2010-06-23,20.809999465942383
|
||
|
|
INTC,2010-06-24,20.31999969482422
|
||
|
|
INTC,2010-06-25,20.030000686645508
|
||
|
|
INTC,2010-06-28,20.360000610351562
|
||
|
|
INTC,2010-06-29,19.790000915527344
|
||
|
|
INTC,2010-06-30,19.450000762939453
|
||
|
|
INTC,2010-07-01,19.25
|
||
|
|
INTC,2010-07-02,19.200000762939453
|
||
|
|
INTC,2010-07-06,19.479999542236328
|
||
|
|
INTC,2010-07-07,20.139999389648438
|
||
|
|
INTC,2010-07-08,20.100000381469727
|
||
|
|
INTC,2010-07-09,20.239999771118164
|
||
|
|
INTC,2010-07-12,20.56999969482422
|
||
|
|
INTC,2010-07-13,21.010000228881836
|
||
|
|
INTC,2010-07-14,21.360000610351562
|
||
|
|
INTC,2010-07-15,21.510000228881836
|
||
|
|
INTC,2010-07-16,21.020000457763672
|
||
|
|
INTC,2010-07-19,21.59000015258789
|
||
|
|
INTC,2010-07-20,21.649999618530273
|
||
|
|
INTC,2010-07-21,21.260000228881836
|
||
|
|
INTC,2010-07-22,21.780000686645508
|
||
|
|
INTC,2010-07-23,21.690000534057617
|
||
|
|
INTC,2010-07-26,21.709999084472656
|
||
|
|
INTC,2010-07-27,21.579999923706055
|
||
|
|
INTC,2010-07-28,21.329999923706055
|
||
|
|
INTC,2010-07-29,21.030000686645508
|
||
|
|
INTC,2010-07-30,20.600000381469727
|
||
|
|
INTC,2010-08-02,21.149999618530273
|
||
|
|
INTC,2010-08-03,20.8700008392334
|
||
|
|
INTC,2010-08-04,20.729999542236328
|
||
|
|
INTC,2010-08-05,20.670000076293945
|
||
|
|
INTC,2010-08-06,20.649999618530273
|
||
|
|
INTC,2010-08-09,20.649999618530273
|
||
|
|
INTC,2010-08-10,19.81999969482422
|
||
|
|
INTC,2010-08-11,19.43000030517578
|
||
|
|
INTC,2010-08-12,19.450000762939453
|
||
|
|
INTC,2010-08-13,19.149999618530273
|
||
|
|
INTC,2010-08-16,19.469999313354492
|
||
|
|
INTC,2010-08-17,19.530000686645508
|
||
|
|
INTC,2010-08-18,19.59000015258789
|
||
|
|
INTC,2010-08-19,18.899999618530273
|
||
|
|
INTC,2010-08-20,18.90999984741211
|
||
|
|
INTC,2010-08-23,18.700000762939453
|
||
|
|
INTC,2010-08-24,18.40999984741211
|
||
|
|
INTC,2010-08-25,18.479999542236328
|
||
|
|
INTC,2010-08-26,18.18000030517578
|
||
|
|
INTC,2010-08-27,18.3700008392334
|
||
|
|
INTC,2010-08-30,17.959999084472656
|
||
|
|
INTC,2010-08-31,17.670000076293945
|
||
|
|
INTC,2010-09-01,18.139999389648438
|
||
|
|
INTC,2010-09-02,18.280000686645508
|
||
|
|
INTC,2010-09-03,18.43000030517578
|
||
|
|
INTC,2010-09-07,18.1200008392334
|
||
|
|
INTC,2010-09-08,17.899999618530273
|
||
|
|
INTC,2010-09-09,18.0
|
||
|
|
INTC,2010-09-10,17.969999313354492
|
||
|
|
INTC,2010-09-13,18.559999465942383
|
||
|
|
INTC,2010-09-14,18.739999771118164
|
||
|
|
INTC,2010-09-15,18.719999313354492
|
||
|
|
INTC,2010-09-16,18.969999313354492
|
||
|
|
INTC,2010-09-17,18.809999465942383
|
||
|
|
INTC,2010-09-20,18.93000030517578
|
||
|
|
INTC,2010-09-21,19.139999389648438
|
||
|
|
INTC,2010-09-22,19.010000228881836
|
||
|
|
INTC,2010-09-23,18.979999542236328
|
||
|
|
INTC,2010-09-24,19.420000076293945
|
||
|
|
INTC,2010-09-27,19.239999771118164
|
||
|
|
INTC,2010-09-28,19.510000228881836
|
||
|
|
INTC,2010-09-29,19.239999771118164
|
||
|
|
INTC,2010-09-30,19.200000762939453
|
||
|
|
INTC,2010-10-01,19.31999969482422
|
||
|
|
INTC,2010-10-04,18.8700008392334
|
||
|
|
INTC,2010-10-05,19.149999618530273
|
||
|
|
INTC,2010-10-06,19.309999465942383
|
||
|
|
INTC,2010-10-07,19.399999618530273
|
||
|
|
INTC,2010-10-08,19.520000457763672
|
||
|
|
INTC,2010-10-11,19.559999465942383
|
||
|
|
INTC,2010-10-12,19.770000457763672
|
||
|
|
INTC,2010-10-13,19.239999771118164
|
||
|
|
INTC,2010-10-14,19.31999969482422
|
||
|
|
INTC,2010-10-15,19.31999969482422
|
||
|
|
INTC,2010-10-18,19.190000534057617
|
||
|
|
INTC,2010-10-19,19.209999084472656
|
||
|
|
INTC,2010-10-20,19.639999389648438
|
||
|
|
INTC,2010-10-21,19.760000228881836
|
||
|
|
INTC,2010-10-22,19.84000015258789
|
||
|
|
INTC,2010-10-25,19.8700008392334
|
||
|
|
INTC,2010-10-26,20.040000915527344
|
||
|
|
INTC,2010-10-27,20.190000534057617
|
||
|
|
INTC,2010-10-28,20.469999313354492
|
||
|
|
INTC,2010-10-29,20.049999237060547
|
||
|
|
INTC,2010-11-01,20.56999969482422
|
||
|
|
INTC,2010-11-02,20.34000015258789
|
||
|
|
INTC,2010-11-03,20.479999542236328
|
||
|
|
INTC,2010-11-04,20.969999313354492
|
||
|
|
INTC,2010-11-05,21.239999771118164
|
||
|
|
INTC,2010-11-08,21.229999542236328
|
||
|
|
INTC,2010-11-09,21.15999984741211
|
||
|
|
INTC,2010-11-10,21.040000915527344
|
||
|
|
INTC,2010-11-11,21.209999084472656
|
||
|
|
INTC,2010-11-12,21.530000686645508
|
||
|
|
INTC,2010-11-15,21.299999237060547
|
||
|
|
INTC,2010-11-16,21.06999969482422
|
||
|
|
INTC,2010-11-17,21.079999923706055
|
||
|
|
INTC,2010-11-18,21.020000457763672
|
||
|
|
INTC,2010-11-19,21.139999389648438
|
||
|
|
INTC,2010-11-22,21.25
|
||
|
|
INTC,2010-11-23,21.09000015258789
|
||
|
|
INTC,2010-11-24,21.389999389648438
|
||
|
|
INTC,2010-11-26,21.34000015258789
|
||
|
|
INTC,2010-11-29,21.329999923706055
|
||
|
|
INTC,2010-11-30,21.15999984741211
|
||
|
|
INTC,2010-12-01,21.479999542236328
|
||
|
|
INTC,2010-12-02,21.700000762939453
|
||
|
|
INTC,2010-12-03,21.690000534057617
|
||
|
|
INTC,2010-12-06,21.700000762939453
|
||
|
|
INTC,2010-12-07,21.579999923706055
|
||
|
|
INTC,2010-12-08,21.81999969482422
|
||
|
|
INTC,2010-12-09,21.809999465942383
|
||
|
|
INTC,2010-12-10,21.90999984741211
|
||
|
|
INTC,2010-12-13,21.5
|
||
|
|
INTC,2010-12-14,21.469999313354492
|
||
|
|
INTC,2010-12-15,21.280000686645508
|
||
|
|
INTC,2010-12-16,21.299999237060547
|
||
|
|
INTC,2010-12-17,21.459999084472656
|
||
|
|
INTC,2010-12-20,21.229999542236328
|
||
|
|
INTC,2010-12-21,21.100000381469727
|
||
|
|
INTC,2010-12-22,20.889999389648438
|
||
|
|
INTC,2010-12-23,20.84000015258789
|
||
|
|
INTC,2010-12-27,20.84000015258789
|
||
|
|
INTC,2010-12-28,20.8799991607666
|
||
|
|
INTC,2010-12-29,20.940000534057617
|
||
|
|
INTC,2010-12-30,21.020000457763672
|
||
|
|
INTC,2010-12-31,21.030000686645508
|
||
|
|
INTC,2011-01-03,20.850000381469727
|
||
|
|
INTC,2011-01-04,21.149999618530273
|
||
|
|
INTC,2011-01-05,20.940000534057617
|
||
|
|
INTC,2011-01-06,20.770000457763672
|
||
|
|
INTC,2011-01-07,20.65999984741211
|
||
|
|
INTC,2011-01-10,20.690000534057617
|
||
|
|
INTC,2011-01-11,21.049999237060547
|
||
|
|
INTC,2011-01-12,21.299999237060547
|
||
|
|
INTC,2011-01-13,21.290000915527344
|
||
|
|
INTC,2011-01-14,21.079999923706055
|
||
|
|
INTC,2011-01-18,21.079999923706055
|
||
|
|
INTC,2011-01-19,21.010000228881836
|
||
|
|
INTC,2011-01-20,20.950000762939453
|
||
|
|
INTC,2011-01-21,20.81999969482422
|
||
|
|
INTC,2011-01-24,21.239999771118164
|
||
|
|
INTC,2011-01-25,21.549999237060547
|
||
|
|
INTC,2011-01-26,21.75
|
||
|
|
INTC,2011-01-27,21.75
|
||
|
|
INTC,2011-01-28,21.459999084472656
|
||
|
|
INTC,2011-01-31,21.459999084472656
|
||
|
|
INTC,2011-02-01,21.479999542236328
|
||
|
|
INTC,2011-02-02,21.559999465942383
|
||
|
|
INTC,2011-02-03,21.56999969482422
|
||
|
|
INTC,2011-02-04,21.68000030517578
|
||
|
|
INTC,2011-02-07,21.690000534057617
|
||
|
|
INTC,2011-02-08,21.639999389648438
|
||
|
|
INTC,2011-02-09,21.459999084472656
|
||
|
|
INTC,2011-02-10,21.799999237060547
|
||
|
|
INTC,2011-02-11,21.760000228881836
|
||
|
|
INTC,2011-02-14,21.56999969482422
|
||
|
|
INTC,2011-02-15,21.450000762939453
|
||
|
|
INTC,2011-02-16,21.75
|
||
|
|
INTC,2011-02-17,21.969999313354492
|
||
|
|
INTC,2011-02-18,22.139999389648438
|
||
|
|
INTC,2011-02-22,21.809999465942383
|
||
|
|
INTC,2011-02-23,21.149999618530273
|
||
|
|
INTC,2011-02-24,21.290000915527344
|
||
|
|
INTC,2011-02-25,21.860000610351562
|
||
|
|
INTC,2011-02-28,21.469999313354492
|
||
|
|
INTC,2011-03-01,21.389999389648438
|
||
|
|
INTC,2011-03-02,21.489999771118164
|
||
|
|
INTC,2011-03-03,21.790000915527344
|
||
|
|
INTC,2011-03-04,21.559999465942383
|
||
|
|
INTC,2011-03-07,21.209999084472656
|
||
|
|
INTC,2011-03-08,21.1299991607666
|
||
|
|
INTC,2011-03-09,21.200000762939453
|
||
|
|
INTC,2011-03-10,20.790000915527344
|
||
|
|
INTC,2011-03-11,20.8700008392334
|
||
|
|
INTC,2011-03-14,20.84000015258789
|
||
|
|
INTC,2011-03-15,20.18000030517578
|
||
|
|
INTC,2011-03-16,19.809999465942383
|
||
|
|
INTC,2011-03-17,19.899999618530273
|
||
|
|
INTC,2011-03-18,19.93000030517578
|
||
|
|
INTC,2011-03-21,20.190000534057617
|
||
|
|
INTC,2011-03-22,20.149999618530273
|
||
|
|
INTC,2011-03-23,20.290000915527344
|
||
|
|
INTC,2011-03-24,20.3799991607666
|
||
|
|
INTC,2011-03-25,20.3700008392334
|
||
|
|
INTC,2011-03-28,20.34000015258789
|
||
|
|
INTC,2011-03-29,20.280000686645508
|
||
|
|
INTC,2011-03-30,20.459999084472656
|
||
|
|
INTC,2011-03-31,20.18000030517578
|
||
|
|
INTC,2011-04-01,19.719999313354492
|
||
|
|
INTC,2011-04-04,19.489999771118164
|
||
|
|
INTC,2011-04-05,19.709999084472656
|
||
|
|
INTC,2011-04-06,19.950000762939453
|
||
|
|
INTC,2011-04-07,20.030000686645508
|
||
|
|
INTC,2011-04-08,20.020000457763672
|
||
|
|
INTC,2011-04-11,20.1200008392334
|
||
|
|
INTC,2011-04-12,19.760000228881836
|
||
|
|
INTC,2011-04-13,19.780000686645508
|
||
|
|
INTC,2011-04-14,19.579999923706055
|
||
|
|
INTC,2011-04-15,19.75
|
||
|
|
INTC,2011-04-18,19.6200008392334
|
||
|
|
INTC,2011-04-19,19.860000610351562
|
||
|
|
INTC,2011-04-20,21.40999984741211
|
||
|
|
INTC,2011-04-21,21.459999084472656
|
||
|
|
INTC,2011-04-25,21.940000534057617
|
||
|
|
INTC,2011-04-26,22.479999542236328
|
||
|
|
INTC,2011-04-27,22.6299991607666
|
||
|
|
INTC,2011-04-28,22.799999237060547
|
||
|
|
INTC,2011-04-29,23.149999618530273
|
||
|
|
INTC,2011-05-02,22.90999984741211
|
||
|
|
INTC,2011-05-03,23.229999542236328
|
||
|
|
INTC,2011-05-04,23.5
|
||
|
|
INTC,2011-05-05,23.610000610351562
|
||
|
|
INTC,2011-05-06,23.25
|
||
|
|
INTC,2011-05-09,22.760000228881836
|
||
|
|
INTC,2011-05-10,23.030000686645508
|
||
|
|
INTC,2011-05-11,23.40999984741211
|
||
|
|
INTC,2011-05-12,23.709999084472656
|
||
|
|
INTC,2011-05-13,23.40999984741211
|
||
|
|
INTC,2011-05-16,23.639999389648438
|
||
|
|
INTC,2011-05-17,23.549999237060547
|
||
|
|
INTC,2011-05-18,23.8799991607666
|
||
|
|
INTC,2011-05-19,23.540000915527344
|
||
|
|
INTC,2011-05-20,23.219999313354492
|
||
|
|
INTC,2011-05-23,22.860000610351562
|
||
|
|
INTC,2011-05-24,22.610000610351562
|
||
|
|
INTC,2011-05-25,22.68000030517578
|
||
|
|
INTC,2011-05-26,22.5
|
||
|
|
INTC,2011-05-27,22.209999084472656
|
||
|
|
INTC,2011-05-31,22.510000228881836
|
||
|
|
INTC,2011-06-01,22.0
|
||
|
|
INTC,2011-06-02,22.09000015258789
|
||
|
|
INTC,2011-06-03,21.729999542236328
|
||
|
|
INTC,2011-06-06,21.829999923706055
|
||
|
|
INTC,2011-06-07,22.059999465942383
|
||
|
|
INTC,2011-06-08,21.81999969482422
|
||
|
|
INTC,2011-06-09,21.760000228881836
|
||
|
|
INTC,2011-06-10,21.3799991607666
|
||
|
|
INTC,2011-06-13,21.389999389648438
|
||
|
|
INTC,2011-06-14,21.81999969482422
|
||
|
|
INTC,2011-06-15,21.420000076293945
|
||
|
|
INTC,2011-06-16,21.420000076293945
|
||
|
|
INTC,2011-06-17,21.190000534057617
|
||
|
|
INTC,2011-06-20,21.329999923706055
|
||
|
|
INTC,2011-06-21,21.649999618530273
|
||
|
|
INTC,2011-06-22,21.399999618530273
|
||
|
|
INTC,2011-06-23,21.709999084472656
|
||
|
|
INTC,2011-06-24,21.200000762939453
|
||
|
|
INTC,2011-06-27,21.34000015258789
|
||
|
|
INTC,2011-06-28,21.489999771118164
|
||
|
|
INTC,2011-06-29,21.389999389648438
|
||
|
|
INTC,2011-06-30,22.15999984741211
|
||
|
|
INTC,2011-07-01,22.530000686645508
|
||
|
|
INTC,2011-07-05,22.440000534057617
|
||
|
|
INTC,2011-07-06,22.75
|
||
|
|
INTC,2011-07-07,23.229999542236328
|
||
|
|
INTC,2011-07-08,23.09000015258789
|
||
|
|
INTC,2011-07-11,22.850000381469727
|
||
|
|
INTC,2011-07-12,22.450000762939453
|
||
|
|
INTC,2011-07-13,22.479999542236328
|
||
|
|
INTC,2011-07-14,22.270000457763672
|
||
|
|
INTC,2011-07-15,22.3700008392334
|
||
|
|
INTC,2011-07-18,22.280000686645508
|
||
|
|
INTC,2011-07-19,23.059999465942383
|
||
|
|
INTC,2011-07-20,22.989999771118164
|
||
|
|
INTC,2011-07-21,22.809999465942383
|
||
|
|
INTC,2011-07-22,23.1299991607666
|
||
|
|
INTC,2011-07-25,23.030000686645508
|
||
|
|
INTC,2011-07-26,22.899999618530273
|
||
|
|
INTC,2011-07-27,22.530000686645508
|
||
|
|
INTC,2011-07-28,22.549999237060547
|
||
|
|
INTC,2011-07-29,22.329999923706055
|
||
|
|
INTC,2011-08-01,22.239999771118164
|
||
|
|
INTC,2011-08-02,21.719999313354492
|
||
|
|
INTC,2011-08-03,21.809999465942383
|
||
|
|
INTC,2011-08-04,20.850000381469727
|
||
|
|
INTC,2011-08-05,20.790000915527344
|
||
|
|
INTC,2011-08-08,20.110000610351562
|
||
|
|
INTC,2011-08-09,20.600000381469727
|
||
|
|
INTC,2011-08-10,19.93000030517578
|
||
|
|
INTC,2011-08-11,20.760000228881836
|
||
|
|
INTC,2011-08-12,20.649999618530273
|
||
|
|
INTC,2011-08-15,20.889999389648438
|
||
|
|
INTC,2011-08-16,20.790000915527344
|
||
|
|
INTC,2011-08-17,20.670000076293945
|
||
|
|
INTC,2011-08-18,19.770000457763672
|
||
|
|
INTC,2011-08-19,19.190000534057617
|
||
|
|
INTC,2011-08-22,19.3799991607666
|
||
|
|
INTC,2011-08-23,19.709999084472656
|
||
|
|
INTC,2011-08-24,19.799999237060547
|
||
|
|
INTC,2011-08-25,19.420000076293945
|
||
|
|
INTC,2011-08-26,19.770000457763672
|
||
|
|
INTC,2011-08-29,20.299999237060547
|
||
|
|
INTC,2011-08-30,20.239999771118164
|
||
|
|
INTC,2011-08-31,20.1299991607666
|
||
|
|
INTC,2011-09-01,19.989999771118164
|
||
|
|
INTC,2011-09-02,19.639999389648438
|
||
|
|
INTC,2011-09-06,19.540000915527344
|
||
|
|
INTC,2011-09-07,20.079999923706055
|
||
|
|
INTC,2011-09-08,19.899999618530273
|
||
|
|
INTC,2011-09-09,19.700000762939453
|
||
|
|
INTC,2011-09-12,20.280000686645508
|
||
|
|
INTC,2011-09-13,20.760000228881836
|
||
|
|
INTC,2011-09-14,21.1200008392334
|
||
|
|
INTC,2011-09-15,21.540000915527344
|
||
|
|
INTC,2011-09-16,21.969999313354492
|
||
|
|
INTC,2011-09-19,21.93000030517578
|
||
|
|
INTC,2011-09-20,22.200000762939453
|
||
|
|
INTC,2011-09-21,21.940000534057617
|
||
|
|
INTC,2011-09-22,21.6200008392334
|
||
|
|
INTC,2011-09-23,22.15999984741211
|
||
|
|
INTC,2011-09-26,22.239999771118164
|
||
|
|
INTC,2011-09-27,22.540000915527344
|
||
|
|
INTC,2011-09-28,22.309999465942383
|
||
|
|
INTC,2011-09-29,22.209999084472656
|
||
|
|
INTC,2011-09-30,21.34000015258789
|
||
|
|
INTC,2011-10-03,20.6200008392334
|
||
|
|
INTC,2011-10-04,21.219999313354492
|
||
|
|
INTC,2011-10-05,21.850000381469727
|
||
|
|
INTC,2011-10-06,22.030000686645508
|
||
|
|
INTC,2011-10-07,22.290000915527344
|
||
|
|
INTC,2011-10-10,22.8799991607666
|
||
|
|
INTC,2011-10-11,22.989999771118164
|
||
|
|
INTC,2011-10-12,23.1200008392334
|
||
|
|
INTC,2011-10-13,23.389999389648438
|
||
|
|
INTC,2011-10-14,23.5
|
||
|
|
INTC,2011-10-17,23.280000686645508
|
||
|
|
INTC,2011-10-18,23.399999618530273
|
||
|
|
INTC,2011-10-19,24.239999771118164
|
||
|
|
INTC,2011-10-20,23.610000610351562
|
||
|
|
INTC,2011-10-21,24.030000686645508
|
||
|
|
INTC,2011-10-24,24.59000015258789
|
||
|
|
INTC,2011-10-25,24.6299991607666
|
||
|
|
INTC,2011-10-26,24.700000762939453
|
||
|
|
INTC,2011-10-27,25.1299991607666
|
||
|
|
INTC,2011-10-28,24.979999542236328
|
||
|
|
INTC,2011-10-31,24.540000915527344
|
||
|
|
INTC,2011-11-01,23.899999618530273
|
||
|
|
INTC,2011-11-02,23.850000381469727
|
||
|
|
INTC,2011-11-03,24.200000762939453
|
||
|
|
INTC,2011-11-04,23.739999771118164
|
||
|
|
INTC,2011-11-07,24.280000686645508
|
||
|
|
INTC,2011-11-08,24.75
|
||
|
|
INTC,2011-11-09,23.84000015258789
|
||
|
|
INTC,2011-11-10,24.059999465942383
|
||
|
|
INTC,2011-11-11,24.850000381469727
|
||
|
|
INTC,2011-11-14,24.6299991607666
|
||
|
|
INTC,2011-11-15,25.34000015258789
|
||
|
|
INTC,2011-11-16,24.940000534057617
|
||
|
|
INTC,2011-11-17,24.34000015258789
|
||
|
|
INTC,2011-11-18,24.290000915527344
|
||
|
|
INTC,2011-11-21,23.56999969482422
|
||
|
|
INTC,2011-11-22,23.239999771118164
|
||
|
|
INTC,2011-11-23,22.700000762939453
|
||
|
|
INTC,2011-11-25,22.729999542236328
|
||
|
|
INTC,2011-11-28,23.459999084472656
|
||
|
|
INTC,2011-11-29,23.579999923706055
|
||
|
|
INTC,2011-11-30,24.90999984741211
|
||
|
|
INTC,2011-12-01,24.920000076293945
|
||
|
|
INTC,2011-12-02,24.639999389648438
|
||
|
|
INTC,2011-12-05,25.010000228881836
|
||
|
|
INTC,2011-12-06,25.350000381469727
|
||
|
|
INTC,2011-12-07,25.65999984741211
|
||
|
|
INTC,2011-12-08,24.709999084472656
|
||
|
|
INTC,2011-12-09,25.010000228881836
|
||
|
|
INTC,2011-12-12,24.0
|
||
|
|
INTC,2011-12-13,23.559999465942383
|
||
|
|
INTC,2011-12-14,23.309999465942383
|
||
|
|
INTC,2011-12-15,23.309999465942383
|
||
|
|
INTC,2011-12-16,23.229999542236328
|
||
|
|
INTC,2011-12-19,23.100000381469727
|
||
|
|
INTC,2011-12-20,23.84000015258789
|
||
|
|
INTC,2011-12-21,23.68000030517578
|
||
|
|
INTC,2011-12-22,24.020000457763672
|
||
|
|
INTC,2011-12-23,24.399999618530273
|
||
|
|
INTC,2011-12-27,24.559999465942383
|
||
|
|
INTC,2011-12-28,24.229999542236328
|
||
|
|
INTC,2011-12-29,24.549999237060547
|
||
|
|
INTC,2011-12-30,24.25
|
||
|
|
INTC,2012-01-03,24.540000915527344
|
||
|
|
INTC,2012-01-04,25.110000610351562
|
||
|
|
INTC,2012-01-05,25.399999618530273
|
||
|
|
INTC,2012-01-06,25.25
|
||
|
|
INTC,2012-01-09,25.469999313354492
|
||
|
|
INTC,2012-01-10,25.59000015258789
|
||
|
|
INTC,2012-01-11,25.799999237060547
|
||
|
|
INTC,2012-01-12,25.75
|
||
|
|
INTC,2012-01-13,25.139999389648438
|
||
|
|
INTC,2012-01-17,25.040000915527344
|
||
|
|
INTC,2012-01-18,25.389999389648438
|
||
|
|
INTC,2012-01-19,25.6299991607666
|
||
|
|
INTC,2012-01-20,26.3799991607666
|
||
|
|
INTC,2012-01-23,26.709999084472656
|
||
|
|
INTC,2012-01-24,26.899999618530273
|
||
|
|
INTC,2012-01-25,26.899999618530273
|
||
|
|
INTC,2012-01-26,26.75
|
||
|
|
INTC,2012-01-27,26.729999542236328
|
||
|
|
INTC,2012-01-30,26.739999771118164
|
||
|
|
INTC,2012-01-31,26.420000076293945
|
||
|
|
INTC,2012-02-01,26.549999237060547
|
||
|
|
INTC,2012-02-02,26.489999771118164
|
||
|
|
INTC,2012-02-03,26.739999771118164
|
||
|
|
INTC,2012-02-06,26.719999313354492
|
||
|
|
INTC,2012-02-07,26.639999389648438
|
||
|
|
INTC,2012-02-08,26.850000381469727
|
||
|
|
INTC,2012-02-09,26.860000610351562
|
||
|
|
INTC,2012-02-10,26.700000762939453
|
||
|
|
INTC,2012-02-13,26.700000762939453
|
||
|
|
INTC,2012-02-14,26.780000686645508
|
||
|
|
INTC,2012-02-15,26.579999923706055
|
||
|
|
INTC,2012-02-16,26.829999923706055
|
||
|
|
INTC,2012-02-17,27.3700008392334
|
||
|
|
INTC,2012-02-21,27.15999984741211
|
||
|
|
INTC,2012-02-22,26.729999542236328
|
||
|
|
INTC,2012-02-23,26.65999984741211
|
||
|
|
INTC,2012-02-24,26.700000762939453
|
||
|
|
INTC,2012-02-27,26.889999389648438
|
||
|
|
INTC,2012-02-28,27.239999771118164
|
||
|
|
INTC,2012-02-29,26.8799991607666
|
||
|
|
INTC,2012-03-01,26.860000610351562
|
||
|
|
INTC,2012-03-02,26.920000076293945
|
||
|
|
INTC,2012-03-05,26.540000915527344
|
||
|
|
INTC,2012-03-06,26.610000610351562
|
||
|
|
INTC,2012-03-07,26.90999984741211
|
||
|
|
INTC,2012-03-08,26.84000015258789
|
||
|
|
INTC,2012-03-09,27.06999969482422
|
||
|
|
INTC,2012-03-12,26.989999771118164
|
||
|
|
INTC,2012-03-13,27.489999771118164
|
||
|
|
INTC,2012-03-14,27.459999084472656
|
||
|
|
INTC,2012-03-15,27.75
|
||
|
|
INTC,2012-03-16,27.729999542236328
|
||
|
|
INTC,2012-03-19,27.739999771118164
|
||
|
|
INTC,2012-03-20,27.75
|
||
|
|
INTC,2012-03-21,27.780000686645508
|
||
|
|
INTC,2012-03-22,27.899999618530273
|
||
|
|
INTC,2012-03-23,27.8799991607666
|
||
|
|
INTC,2012-03-26,28.190000534057617
|
||
|
|
INTC,2012-03-27,28.190000534057617
|
||
|
|
INTC,2012-03-28,27.799999237060547
|
||
|
|
INTC,2012-03-29,28.15999984741211
|
||
|
|
INTC,2012-03-30,28.1200008392334
|
||
|
|
INTC,2012-04-02,28.3799991607666
|
||
|
|
INTC,2012-04-03,28.110000610351562
|
||
|
|
INTC,2012-04-04,27.93000030517578
|
||
|
|
INTC,2012-04-05,28.06999969482422
|
||
|
|
INTC,2012-04-09,27.760000228881836
|
||
|
|
INTC,2012-04-10,27.450000762939453
|
||
|
|
INTC,2012-04-11,27.850000381469727
|
||
|
|
INTC,2012-04-12,28.479999542236328
|
||
|
|
INTC,2012-04-13,28.09000015258789
|
||
|
|
INTC,2012-04-16,28.40999984741211
|
||
|
|
INTC,2012-04-17,28.469999313354492
|
||
|
|
INTC,2012-04-18,27.950000762939453
|
||
|
|
INTC,2012-04-19,27.690000534057617
|
||
|
|
INTC,2012-04-20,27.600000381469727
|
||
|
|
INTC,2012-04-23,27.450000762939453
|
||
|
|
INTC,2012-04-24,27.309999465942383
|
||
|
|
INTC,2012-04-25,27.860000610351562
|
||
|
|
INTC,2012-04-26,28.219999313354492
|
||
|
|
INTC,2012-04-27,28.3799991607666
|
||
|
|
INTC,2012-04-30,28.399999618530273
|
||
|
|
INTC,2012-05-01,28.950000762939453
|
||
|
|
INTC,2012-05-02,29.18000030517578
|
||
|
|
INTC,2012-05-03,28.559999465942383
|
||
|
|
INTC,2012-05-04,27.899999618530273
|
||
|
|
INTC,2012-05-07,27.760000228881836
|
||
|
|
INTC,2012-05-08,27.3700008392334
|
||
|
|
INTC,2012-05-09,27.190000534057617
|
||
|
|
INTC,2012-05-10,27.239999771118164
|
||
|
|
INTC,2012-05-11,27.6299991607666
|
||
|
|
INTC,2012-05-14,27.020000457763672
|
||
|
|
INTC,2012-05-15,26.8799991607666
|
||
|
|
INTC,2012-05-16,26.5
|
||
|
|
INTC,2012-05-17,26.190000534057617
|
||
|
|
INTC,2012-05-18,26.06999969482422
|
||
|
|
INTC,2012-05-21,26.149999618530273
|
||
|
|
INTC,2012-05-22,26.030000686645508
|
||
|
|
INTC,2012-05-23,25.440000534057617
|
||
|
|
INTC,2012-05-24,25.649999618530273
|
||
|
|
INTC,2012-05-25,25.739999771118164
|
||
|
|
INTC,2012-05-29,26.09000015258789
|
||
|
|
INTC,2012-05-30,26.1299991607666
|
||
|
|
INTC,2012-05-31,25.84000015258789
|
||
|
|
INTC,2012-06-01,25.139999389648438
|
||
|
|
INTC,2012-06-04,25.040000915527344
|
||
|
|
INTC,2012-06-05,25.43000030517578
|
||
|
|
INTC,2012-06-06,26.06999969482422
|
||
|
|
INTC,2012-06-07,25.940000534057617
|
||
|
|
INTC,2012-06-08,26.40999984741211
|
||
|
|
INTC,2012-06-11,25.989999771118164
|
||
|
|
INTC,2012-06-12,26.520000457763672
|
||
|
|
INTC,2012-06-13,26.540000915527344
|
||
|
|
INTC,2012-06-14,26.979999542236328
|
||
|
|
INTC,2012-06-15,27.34000015258789
|
||
|
|
INTC,2012-06-18,27.420000076293945
|
||
|
|
INTC,2012-06-19,27.510000228881836
|
||
|
|
INTC,2012-06-20,27.639999389648438
|
||
|
|
INTC,2012-06-21,26.709999084472656
|
||
|
|
INTC,2012-06-22,26.940000534057617
|
||
|
|
INTC,2012-06-25,26.049999237060547
|
||
|
|
INTC,2012-06-26,26.010000228881836
|
||
|
|
INTC,2012-06-27,26.219999313354492
|
||
|
|
INTC,2012-06-28,25.829999923706055
|
||
|
|
INTC,2012-06-29,26.649999618530273
|
||
|
|
INTC,2012-07-02,26.670000076293945
|
||
|
|
INTC,2012-07-03,26.860000610351562
|
||
|
|
INTC,2012-07-05,26.549999237060547
|
||
|
|
INTC,2012-07-06,26.15999984741211
|
||
|
|
INTC,2012-07-09,26.170000076293945
|
||
|
|
INTC,2012-07-10,25.559999465942383
|
||
|
|
INTC,2012-07-11,25.389999389648438
|
||
|
|
INTC,2012-07-12,24.739999771118164
|
||
|
|
INTC,2012-07-13,25.25
|
||
|
|
INTC,2012-07-16,25.1299991607666
|
||
|
|
INTC,2012-07-17,25.3799991607666
|
||
|
|
INTC,2012-07-18,26.209999084472656
|
||
|
|
INTC,2012-07-19,26.059999465942383
|
||
|
|
INTC,2012-07-20,25.520000457763672
|
||
|
|
INTC,2012-07-23,25.260000228881836
|
||
|
|
INTC,2012-07-24,25.010000228881836
|
||
|
|
INTC,2012-07-25,25.1299991607666
|
||
|
|
INTC,2012-07-26,25.5
|
||
|
|
INTC,2012-07-27,26.020000457763672
|
||
|
|
INTC,2012-07-30,25.760000228881836
|
||
|
|
INTC,2012-07-31,25.700000762939453
|
||
|
|
INTC,2012-08-01,25.93000030517578
|
||
|
|
INTC,2012-08-02,25.90999984741211
|
||
|
|
INTC,2012-08-03,26.229999542236328
|
||
|
|
INTC,2012-08-06,26.309999465942383
|
||
|
|
INTC,2012-08-07,26.5
|
||
|
|
INTC,2012-08-08,26.600000381469727
|
||
|
|
INTC,2012-08-09,26.700000762939453
|
||
|
|
INTC,2012-08-10,26.8799991607666
|
||
|
|
INTC,2012-08-13,26.690000534057617
|
||
|
|
INTC,2012-08-14,26.479999542236328
|
||
|
|
INTC,2012-08-15,26.270000457763672
|
||
|
|
INTC,2012-08-16,26.59000015258789
|
||
|
|
INTC,2012-08-17,26.329999923706055
|
||
|
|
INTC,2012-08-20,26.229999542236328
|
||
|
|
INTC,2012-08-21,26.110000610351562
|
||
|
|
INTC,2012-08-22,25.729999542236328
|
||
|
|
INTC,2012-08-23,25.040000915527344
|
||
|
|
INTC,2012-08-24,24.90999984741211
|
||
|
|
INTC,2012-08-27,24.84000015258789
|
||
|
|
INTC,2012-08-28,25.0
|
||
|
|
INTC,2012-08-29,24.670000076293945
|
||
|
|
INTC,2012-08-30,24.270000457763672
|
||
|
|
INTC,2012-08-31,24.829999923706055
|
||
|
|
INTC,2012-09-04,24.420000076293945
|
||
|
|
INTC,2012-09-05,24.389999389648438
|
||
|
|
INTC,2012-09-06,25.100000381469727
|
||
|
|
INTC,2012-09-07,24.190000534057617
|
||
|
|
INTC,2012-09-10,23.260000228881836
|
||
|
|
INTC,2012-09-11,23.34000015258789
|
||
|
|
INTC,2012-09-12,23.190000534057617
|
||
|
|
INTC,2012-09-13,23.360000610351562
|
||
|
|
INTC,2012-09-14,23.3700008392334
|
||
|
|
INTC,2012-09-17,23.309999465942383
|
||
|
|
INTC,2012-09-18,23.3700008392334
|
||
|
|
INTC,2012-09-19,23.149999618530273
|
||
|
|
INTC,2012-09-20,23.18000030517578
|
||
|
|
INTC,2012-09-21,23.1299991607666
|
||
|
|
INTC,2012-09-24,22.799999237060547
|
||
|
|
INTC,2012-09-25,22.540000915527344
|
||
|
|
INTC,2012-09-26,22.649999618530273
|
||
|
|
INTC,2012-09-27,23.09000015258789
|
||
|
|
INTC,2012-09-28,22.65999984741211
|
||
|
|
INTC,2012-10-01,22.760000228881836
|
||
|
|
INTC,2012-10-02,22.84000015258789
|
||
|
|
INTC,2012-10-03,22.549999237060547
|
||
|
|
INTC,2012-10-04,22.469999313354492
|
||
|
|
INTC,2012-10-05,22.68000030517578
|
||
|
|
INTC,2012-10-08,22.510000228881836
|
||
|
|
INTC,2012-10-09,21.899999618530273
|
||
|
|
INTC,2012-10-10,21.760000228881836
|
||
|
|
INTC,2012-10-11,21.68000030517578
|
||
|
|
INTC,2012-10-12,21.479999542236328
|
||
|
|
INTC,2012-10-15,21.729999542236328
|
||
|
|
INTC,2012-10-16,22.350000381469727
|
||
|
|
INTC,2012-10-17,21.790000915527344
|
||
|
|
INTC,2012-10-18,21.670000076293945
|
||
|
|
INTC,2012-10-19,21.270000457763672
|
||
|
|
INTC,2012-10-22,21.459999084472656
|
||
|
|
INTC,2012-10-23,21.59000015258789
|
||
|
|
INTC,2012-10-24,21.459999084472656
|
||
|
|
INTC,2012-10-25,21.690000534057617
|
||
|
|
INTC,2012-10-26,21.950000762939453
|
||
|
|
INTC,2012-10-31,21.6299991607666
|
||
|
|
INTC,2012-11-01,22.260000228881836
|
||
|
|
INTC,2012-11-02,22.059999465942383
|
||
|
|
INTC,2012-11-05,21.84000015258789
|
||
|
|
INTC,2012-11-06,21.729999542236328
|
||
|
|
INTC,2012-11-07,20.90999984741211
|
||
|
|
INTC,2012-11-08,20.829999923706055
|
||
|
|
INTC,2012-11-09,20.799999237060547
|
||
|
|
INTC,2012-11-12,20.770000457763672
|
||
|
|
INTC,2012-11-13,20.280000686645508
|
||
|
|
INTC,2012-11-14,19.959999084472656
|
||
|
|
INTC,2012-11-15,20.030000686645508
|
||
|
|
INTC,2012-11-16,20.190000534057617
|
||
|
|
INTC,2012-11-19,20.25
|
||
|
|
INTC,2012-11-20,19.510000228881836
|
||
|
|
INTC,2012-11-21,19.360000610351562
|
||
|
|
INTC,2012-11-23,19.719999313354492
|
||
|
|
INTC,2012-11-26,19.889999389648438
|
||
|
|
INTC,2012-11-27,19.93000030517578
|
||
|
|
INTC,2012-11-28,20.09000015258789
|
||
|
|
INTC,2012-11-29,19.530000686645508
|
||
|
|
INTC,2012-11-30,19.56999969482422
|
||
|
|
INTC,2012-12-03,19.540000915527344
|
||
|
|
INTC,2012-12-04,19.969999313354492
|
||
|
|
INTC,2012-12-05,19.850000381469727
|
||
|
|
INTC,2012-12-06,20.15999984741211
|
||
|
|
INTC,2012-12-07,20.15999984741211
|
||
|
|
INTC,2012-12-10,20.079999923706055
|
||
|
|
INTC,2012-12-11,20.649999618530273
|
||
|
|
INTC,2012-12-12,20.670000076293945
|
||
|
|
INTC,2012-12-13,20.489999771118164
|
||
|
|
INTC,2012-12-14,20.530000686645508
|
||
|
|
INTC,2012-12-17,20.56999969482422
|
||
|
|
INTC,2012-12-18,20.959999084472656
|
||
|
|
INTC,2012-12-19,21.100000381469727
|
||
|
|
INTC,2012-12-20,21.030000686645508
|
||
|
|
INTC,2012-12-21,20.770000457763672
|
||
|
|
INTC,2012-12-24,20.639999389648438
|
||
|
|
INTC,2012-12-26,20.649999618530273
|
||
|
|
INTC,2012-12-27,20.510000228881836
|
||
|
|
INTC,2012-12-28,20.229999542236328
|
||
|
|
INTC,2012-12-31,20.6200008392334
|
||
|
|
INTC,2013-01-02,21.3799991607666
|
||
|
|
INTC,2013-01-03,21.31999969482422
|
||
|
|
INTC,2013-01-04,21.15999984741211
|
||
|
|
INTC,2013-01-07,21.25
|
||
|
|
INTC,2013-01-08,21.09000015258789
|
||
|
|
INTC,2013-01-09,21.450000762939453
|
||
|
|
INTC,2013-01-10,21.799999237060547
|
||
|
|
INTC,2013-01-11,22.0
|
||
|
|
INTC,2013-01-14,22.0
|
||
|
|
INTC,2013-01-15,21.8799991607666
|
||
|
|
INTC,2013-01-16,22.110000610351562
|
||
|
|
INTC,2013-01-17,22.68000030517578
|
||
|
|
INTC,2013-01-18,21.25
|
||
|
|
INTC,2013-01-22,21.170000076293945
|
||
|
|
INTC,2013-01-23,21.110000610351562
|
||
|
|
INTC,2013-01-24,20.950000762939453
|
||
|
|
INTC,2013-01-25,20.959999084472656
|
||
|
|
INTC,2013-01-28,21.049999237060547
|
||
|
|
INTC,2013-01-29,21.280000686645508
|
||
|
|
INTC,2013-01-30,21.3700008392334
|
||
|
|
INTC,2013-01-31,21.040000915527344
|
||
|
|
INTC,2013-02-01,21.360000610351562
|
||
|
|
INTC,2013-02-04,21.15999984741211
|
||
|
|
INTC,2013-02-05,21.18000030517578
|
||
|
|
INTC,2013-02-06,20.989999771118164
|
||
|
|
INTC,2013-02-07,20.809999465942383
|
||
|
|
INTC,2013-02-08,21.0
|
||
|
|
INTC,2013-02-11,21.030000686645508
|
||
|
|
INTC,2013-02-12,21.190000534057617
|
||
|
|
INTC,2013-02-13,21.25
|
||
|
|
INTC,2013-02-14,21.229999542236328
|
||
|
|
INTC,2013-02-15,21.1200008392334
|
||
|
|
INTC,2013-02-19,21.09000015258789
|
||
|
|
INTC,2013-02-20,20.729999542236328
|
||
|
|
INTC,2013-02-21,20.25
|
||
|
|
INTC,2013-02-22,20.420000076293945
|
||
|
|
INTC,2013-02-25,20.229999542236328
|
||
|
|
INTC,2013-02-26,20.579999923706055
|
||
|
|
INTC,2013-02-27,20.93000030517578
|
||
|
|
INTC,2013-02-28,20.8799991607666
|
||
|
|
INTC,2013-03-01,21.030000686645508
|
||
|
|
INTC,2013-03-04,21.270000457763672
|
||
|
|
INTC,2013-03-05,21.510000228881836
|
||
|
|
INTC,2013-03-06,21.75
|
||
|
|
INTC,2013-03-07,21.889999389648438
|
||
|
|
INTC,2013-03-08,21.579999923706055
|
||
|
|
INTC,2013-03-11,21.690000534057617
|
||
|
|
INTC,2013-03-12,21.639999389648438
|
||
|
|
INTC,2013-03-13,21.65999984741211
|
||
|
|
INTC,2013-03-14,21.649999618530273
|
||
|
|
INTC,2013-03-15,21.3799991607666
|
||
|
|
INTC,2013-03-18,21.260000228881836
|
||
|
|
INTC,2013-03-19,21.139999389648438
|
||
|
|
INTC,2013-03-20,21.18000030517578
|
||
|
|
INTC,2013-03-21,21.040000915527344
|
||
|
|
INTC,2013-03-22,21.329999923706055
|
||
|
|
INTC,2013-03-25,21.149999618530273
|
||
|
|
INTC,2013-03-26,21.770000457763672
|
||
|
|
INTC,2013-03-27,21.829999923706055
|
||
|
|
INTC,2013-03-28,21.84000015258789
|
||
|
|
INTC,2013-04-01,21.43000030517578
|
||
|
|
INTC,2013-04-02,21.459999084472656
|
||
|
|
INTC,2013-04-03,21.049999237060547
|
||
|
|
INTC,2013-04-04,21.139999389648438
|
||
|
|
INTC,2013-04-05,20.940000534057617
|
||
|
|
INTC,2013-04-08,21.09000015258789
|
||
|
|
INTC,2013-04-09,21.75
|
||
|
|
INTC,2013-04-10,22.260000228881836
|
||
|
|
INTC,2013-04-11,21.829999923706055
|
||
|
|
INTC,2013-04-12,21.68000030517578
|
||
|
|
INTC,2013-04-15,21.3799991607666
|
||
|
|
INTC,2013-04-16,21.920000076293945
|
||
|
|
INTC,2013-04-17,21.93000030517578
|
||
|
|
INTC,2013-04-18,22.239999771118164
|
||
|
|
INTC,2013-04-19,22.440000534057617
|
||
|
|
INTC,2013-04-22,22.8799991607666
|
||
|
|
INTC,2013-04-23,23.3799991607666
|
||
|
|
INTC,2013-04-24,23.65999984741211
|
||
|
|
INTC,2013-04-25,23.3799991607666
|
||
|
|
INTC,2013-04-26,23.399999618530273
|
||
|
|
INTC,2013-04-29,23.760000228881836
|
||
|
|
INTC,2013-04-30,23.950000762939453
|
||
|
|
INTC,2013-05-01,23.989999771118164
|
||
|
|
INTC,2013-05-02,24.110000610351562
|
||
|
|
INTC,2013-05-03,23.959999084472656
|
||
|
|
INTC,2013-05-06,23.90999984741211
|
||
|
|
INTC,2013-05-07,24.149999618530273
|
||
|
|
INTC,2013-05-08,24.25
|
||
|
|
INTC,2013-05-09,24.360000610351562
|
||
|
|
INTC,2013-05-10,24.5
|
||
|
|
INTC,2013-05-13,24.079999923706055
|
||
|
|
INTC,2013-05-14,23.84000015258789
|
||
|
|
INTC,2013-05-15,24.200000762939453
|
||
|
|
INTC,2013-05-16,23.940000534057617
|
||
|
|
INTC,2013-05-17,24.040000915527344
|
||
|
|
INTC,2013-05-20,24.079999923706055
|
||
|
|
INTC,2013-05-21,24.149999618530273
|
||
|
|
INTC,2013-05-22,24.06999969482422
|
||
|
|
INTC,2013-05-23,24.049999237060547
|
||
|
|
INTC,2013-05-24,23.920000076293945
|
||
|
|
INTC,2013-05-28,24.079999923706055
|
||
|
|
INTC,2013-05-29,24.270000457763672
|
||
|
|
INTC,2013-05-30,24.209999084472656
|
||
|
|
INTC,2013-05-31,24.280000686645508
|
||
|
|
INTC,2013-06-03,25.239999771118164
|
||
|
|
INTC,2013-06-04,25.360000610351562
|
||
|
|
INTC,2013-06-05,24.700000762939453
|
||
|
|
INTC,2013-06-06,24.649999618530273
|
||
|
|
INTC,2013-06-07,24.59000015258789
|
||
|
|
INTC,2013-06-10,25.010000228881836
|
||
|
|
INTC,2013-06-11,24.709999084472656
|
||
|
|
INTC,2013-06-12,24.459999084472656
|
||
|
|
INTC,2013-06-13,24.989999771118164
|
||
|
|
INTC,2013-06-14,24.920000076293945
|
||
|
|
INTC,2013-06-17,25.100000381469727
|
||
|
|
INTC,2013-06-18,25.469999313354492
|
||
|
|
INTC,2013-06-19,25.0
|
||
|
|
INTC,2013-06-20,24.190000534057617
|
||
|
|
INTC,2013-06-21,24.200000762939453
|
||
|
|
INTC,2013-06-24,23.579999923706055
|
||
|
|
INTC,2013-06-25,23.8799991607666
|
||
|
|
INTC,2013-06-26,24.010000228881836
|
||
|
|
INTC,2013-06-27,24.049999237060547
|
||
|
|
INTC,2013-06-28,24.229999542236328
|
||
|
|
INTC,2013-07-01,23.889999389648438
|
||
|
|
INTC,2013-07-02,23.719999313354492
|
||
|
|
INTC,2013-07-03,23.760000228881836
|
||
|
|
INTC,2013-07-05,24.059999465942383
|
||
|
|
INTC,2013-07-08,23.190000534057617
|
||
|
|
INTC,2013-07-09,23.139999389648438
|
||
|
|
INTC,2013-07-10,23.25
|
||
|
|
INTC,2013-07-11,23.989999771118164
|
||
|
|
INTC,2013-07-12,23.899999618530273
|
||
|
|
INTC,2013-07-15,23.940000534057617
|
||
|
|
INTC,2013-07-16,24.25
|
||
|
|
INTC,2013-07-17,24.149999618530273
|
||
|
|
INTC,2013-07-18,23.239999771118164
|
||
|
|
INTC,2013-07-19,23.040000915527344
|
||
|
|
INTC,2013-07-22,22.770000457763672
|
||
|
|
INTC,2013-07-23,22.75
|
||
|
|
INTC,2013-07-24,22.93000030517578
|
||
|
|
INTC,2013-07-25,23.059999465942383
|
||
|
|
INTC,2013-07-26,23.260000228881836
|
||
|
|
INTC,2013-07-29,23.239999771118164
|
||
|
|
INTC,2013-07-30,23.3799991607666
|
||
|
|
INTC,2013-07-31,23.34000015258789
|
||
|
|
INTC,2013-08-01,23.200000762939453
|
||
|
|
INTC,2013-08-02,23.219999313354492
|
||
|
|
INTC,2013-08-05,22.920000076293945
|
||
|
|
INTC,2013-08-06,22.799999237060547
|
||
|
|
INTC,2013-08-07,22.700000762939453
|
||
|
|
INTC,2013-08-08,22.450000762939453
|
||
|
|
INTC,2013-08-09,22.510000228881836
|
||
|
|
INTC,2013-08-12,22.639999389648438
|
||
|
|
INTC,2013-08-13,22.520000457763672
|
||
|
|
INTC,2013-08-14,22.56999969482422
|
||
|
|
INTC,2013-08-15,22.030000686645508
|
||
|
|
INTC,2013-08-16,21.90999984741211
|
||
|
|
INTC,2013-08-19,22.280000686645508
|
||
|
|
INTC,2013-08-20,22.520000457763672
|
||
|
|
INTC,2013-08-21,22.170000076293945
|
||
|
|
INTC,2013-08-22,22.260000228881836
|
||
|
|
INTC,2013-08-23,22.440000534057617
|
||
|
|
INTC,2013-08-26,22.270000457763672
|
||
|
|
INTC,2013-08-27,22.190000534057617
|
||
|
|
INTC,2013-08-28,22.290000915527344
|
||
|
|
INTC,2013-08-29,22.059999465942383
|
||
|
|
INTC,2013-08-30,21.979999542236328
|
||
|
|
INTC,2013-09-03,22.06999969482422
|
||
|
|
INTC,2013-09-04,22.639999389648438
|
||
|
|
INTC,2013-09-05,22.600000381469727
|
||
|
|
INTC,2013-09-06,22.670000076293945
|
||
|
|
INTC,2013-09-09,22.90999984741211
|
||
|
|
INTC,2013-09-10,22.979999542236328
|
||
|
|
INTC,2013-09-11,22.809999465942383
|
||
|
|
INTC,2013-09-12,22.6299991607666
|
||
|
|
INTC,2013-09-13,23.440000534057617
|
||
|
|
INTC,2013-09-16,23.389999389648438
|
||
|
|
INTC,2013-09-17,23.739999771118164
|
||
|
|
INTC,2013-09-18,23.899999618530273
|
||
|
|
INTC,2013-09-19,23.90999984741211
|
||
|
|
INTC,2013-09-20,23.770000457763672
|
||
|
|
INTC,2013-09-23,23.6200008392334
|
||
|
|
INTC,2013-09-24,23.700000762939453
|
||
|
|
INTC,2013-09-25,23.700000762939453
|
||
|
|
INTC,2013-09-26,23.40999984741211
|
||
|
|
INTC,2013-09-27,22.979999542236328
|
||
|
|
INTC,2013-09-30,22.920000076293945
|
||
|
|
INTC,2013-10-01,22.829999923706055
|
||
|
|
INTC,2013-10-02,22.889999389648438
|
||
|
|
INTC,2013-10-03,22.600000381469727
|
||
|
|
INTC,2013-10-04,22.809999465942383
|
||
|
|
INTC,2013-10-07,22.829999923706055
|
||
|
|
INTC,2013-10-08,22.479999542236328
|
||
|
|
INTC,2013-10-09,22.59000015258789
|
||
|
|
INTC,2013-10-10,23.100000381469727
|
||
|
|
INTC,2013-10-11,23.260000228881836
|
||
|
|
INTC,2013-10-14,23.450000762939453
|
||
|
|
INTC,2013-10-15,23.389999389648438
|
||
|
|
INTC,2013-10-16,23.700000762939453
|
||
|
|
INTC,2013-10-17,23.920000076293945
|
||
|
|
INTC,2013-10-18,23.8799991607666
|
||
|
|
INTC,2013-10-21,24.139999389648438
|
||
|
|
INTC,2013-10-22,24.06999969482422
|
||
|
|
INTC,2013-10-23,23.739999771118164
|
||
|
|
INTC,2013-10-24,23.780000686645508
|
||
|
|
INTC,2013-10-25,24.239999771118164
|
||
|
|
INTC,2013-10-28,24.360000610351562
|
||
|
|
INTC,2013-10-29,24.520000457763672
|
||
|
|
INTC,2013-10-30,24.5
|
||
|
|
INTC,2013-10-31,24.469999313354492
|
||
|
|
INTC,2013-11-01,24.329999923706055
|
||
|
|
INTC,2013-11-04,24.260000228881836
|
||
|
|
INTC,2013-11-05,24.030000686645508
|
||
|
|
INTC,2013-11-06,24.25
|
||
|
|
INTC,2013-11-07,24.059999465942383
|
||
|
|
INTC,2013-11-08,24.09000015258789
|
||
|
|
INTC,2013-11-11,24.170000076293945
|
||
|
|
INTC,2013-11-12,24.43000030517578
|
||
|
|
INTC,2013-11-13,24.600000381469727
|
||
|
|
INTC,2013-11-14,24.389999389648438
|
||
|
|
INTC,2013-11-15,24.520000457763672
|
||
|
|
INTC,2013-11-18,24.600000381469727
|
||
|
|
INTC,2013-11-19,24.700000762939453
|
||
|
|
INTC,2013-11-20,24.559999465942383
|
||
|
|
INTC,2013-11-21,25.229999542236328
|
||
|
|
INTC,2013-11-22,23.8700008392334
|
||
|
|
INTC,2013-11-25,23.75
|
||
|
|
INTC,2013-11-26,23.649999618530273
|
||
|
|
INTC,2013-11-27,23.899999618530273
|
||
|
|
INTC,2013-11-29,23.84000015258789
|
||
|
|
INTC,2013-12-02,23.700000762939453
|
||
|
|
INTC,2013-12-03,23.549999237060547
|
||
|
|
INTC,2013-12-04,23.739999771118164
|
||
|
|
INTC,2013-12-05,24.260000228881836
|
||
|
|
INTC,2013-12-06,24.81999969482422
|
||
|
|
INTC,2013-12-09,24.93000030517578
|
||
|
|
INTC,2013-12-10,24.81999969482422
|
||
|
|
INTC,2013-12-11,24.420000076293945
|
||
|
|
INTC,2013-12-12,24.469999313354492
|
||
|
|
INTC,2013-12-13,24.290000915527344
|
||
|
|
INTC,2013-12-16,24.450000762939453
|
||
|
|
INTC,2013-12-17,24.65999984741211
|
||
|
|
INTC,2013-12-18,25.149999618530273
|
||
|
|
INTC,2013-12-19,25.139999389648438
|
||
|
|
INTC,2013-12-20,25.059999465942383
|
||
|
|
INTC,2013-12-23,25.31999969482422
|
||
|
|
INTC,2013-12-24,25.43000030517578
|
||
|
|
INTC,2013-12-26,25.700000762939453
|
||
|
|
INTC,2013-12-27,25.600000381469727
|
||
|
|
INTC,2013-12-30,25.850000381469727
|
||
|
|
INTC,2013-12-31,25.959999084472656
|
||
|
|
INTC,2014-01-02,25.790000915527344
|
||
|
|
INTC,2014-01-03,25.780000686645508
|
||
|
|
INTC,2014-01-06,25.459999084472656
|
||
|
|
INTC,2014-01-07,25.59000015258789
|
||
|
|
INTC,2014-01-08,25.43000030517578
|
||
|
|
INTC,2014-01-09,25.309999465942383
|
||
|
|
INTC,2014-01-10,25.530000686645508
|
||
|
|
INTC,2014-01-13,25.5
|
||
|
|
INTC,2014-01-14,26.510000228881836
|
||
|
|
INTC,2014-01-15,26.670000076293945
|
||
|
|
INTC,2014-01-16,26.540000915527344
|
||
|
|
INTC,2014-01-17,25.850000381469727
|
||
|
|
INTC,2014-01-21,25.59000015258789
|
||
|
|
INTC,2014-01-22,25.309999465942383
|
||
|
|
INTC,2014-01-23,25.1299991607666
|
||
|
|
INTC,2014-01-24,24.809999465942383
|
||
|
|
INTC,2014-01-27,24.719999313354492
|
||
|
|
INTC,2014-01-28,24.899999618530273
|
||
|
|
INTC,2014-01-29,24.68000030517578
|
||
|
|
INTC,2014-01-30,24.739999771118164
|
||
|
|
INTC,2014-01-31,24.540000915527344
|
||
|
|
INTC,2014-02-03,23.950000762939453
|
||
|
|
INTC,2014-02-04,23.81999969482422
|
||
|
|
INTC,2014-02-05,23.520000457763672
|
||
|
|
INTC,2014-02-06,23.989999771118164
|
||
|
|
INTC,2014-02-07,24.209999084472656
|
||
|
|
INTC,2014-02-10,24.290000915527344
|
||
|
|
INTC,2014-02-11,24.469999313354492
|
||
|
|
INTC,2014-02-12,24.549999237060547
|
||
|
|
INTC,2014-02-13,24.700000762939453
|
||
|
|
INTC,2014-02-14,24.760000228881836
|
||
|
|
INTC,2014-02-18,24.760000228881836
|
||
|
|
INTC,2014-02-19,24.5
|
||
|
|
INTC,2014-02-20,24.739999771118164
|
||
|
|
INTC,2014-02-21,24.420000076293945
|
||
|
|
INTC,2014-02-24,24.6299991607666
|
||
|
|
INTC,2014-02-25,24.6200008392334
|
||
|
|
INTC,2014-02-26,24.799999237060547
|
||
|
|
INTC,2014-02-27,24.760000228881836
|
||
|
|
INTC,2014-02-28,24.760000228881836
|
||
|
|
INTC,2014-03-03,24.5
|
||
|
|
INTC,2014-03-04,24.610000610351562
|
||
|
|
INTC,2014-03-05,24.5
|
||
|
|
INTC,2014-03-06,24.6299991607666
|
||
|
|
INTC,2014-03-07,24.639999389648438
|
||
|
|
INTC,2014-03-10,24.84000015258789
|
||
|
|
INTC,2014-03-11,24.729999542236328
|
||
|
|
INTC,2014-03-12,24.760000228881836
|
||
|
|
INTC,2014-03-13,24.56999969482422
|
||
|
|
INTC,2014-03-14,24.5
|
||
|
|
INTC,2014-03-17,24.700000762939453
|
||
|
|
INTC,2014-03-18,24.81999969482422
|
||
|
|
INTC,2014-03-19,25.020000457763672
|
||
|
|
INTC,2014-03-20,25.43000030517578
|
||
|
|
INTC,2014-03-21,25.170000076293945
|
||
|
|
INTC,2014-03-24,25.1200008392334
|
||
|
|
INTC,2014-03-25,25.459999084472656
|
||
|
|
INTC,2014-03-26,25.3799991607666
|
||
|
|
INTC,2014-03-27,25.309999465942383
|
||
|
|
INTC,2014-03-28,25.6200008392334
|
||
|
|
INTC,2014-03-31,25.809999465942383
|
||
|
|
INTC,2014-04-01,25.989999771118164
|
||
|
|
INTC,2014-04-02,25.889999389648438
|
||
|
|
INTC,2014-04-03,26.40999984741211
|
||
|
|
INTC,2014-04-04,26.15999984741211
|
||
|
|
INTC,2014-04-07,26.489999771118164
|
||
|
|
INTC,2014-04-08,26.90999984741211
|
||
|
|
INTC,2014-04-09,26.979999542236328
|
||
|
|
INTC,2014-04-10,26.43000030517578
|
||
|
|
INTC,2014-04-11,26.18000030517578
|
||
|
|
INTC,2014-04-14,26.559999465942383
|
||
|
|
INTC,2014-04-15,26.770000457763672
|
||
|
|
INTC,2014-04-16,26.93000030517578
|
||
|
|
INTC,2014-04-17,27.040000915527344
|
||
|
|
INTC,2014-04-21,26.950000762939453
|
||
|
|
INTC,2014-04-22,26.84000015258789
|
||
|
|
INTC,2014-04-23,26.75
|
||
|
|
INTC,2014-04-24,26.75
|
||
|
|
INTC,2014-04-25,26.260000228881836
|
||
|
|
INTC,2014-04-28,26.329999923706055
|
||
|
|
INTC,2014-04-29,26.479999542236328
|
||
|
|
INTC,2014-04-30,26.690000534057617
|
||
|
|
INTC,2014-05-01,26.450000762939453
|
||
|
|
INTC,2014-05-02,26.40999984741211
|
||
|
|
INTC,2014-05-05,26.170000076293945
|
||
|
|
INTC,2014-05-06,26.200000762939453
|
||
|
|
INTC,2014-05-07,26.3700008392334
|
||
|
|
INTC,2014-05-08,26.34000015258789
|
||
|
|
INTC,2014-05-09,26.299999237060547
|
||
|
|
INTC,2014-05-12,26.3700008392334
|
||
|
|
INTC,2014-05-13,26.450000762939453
|
||
|
|
INTC,2014-05-14,26.329999923706055
|
||
|
|
INTC,2014-05-15,26.010000228881836
|
||
|
|
INTC,2014-05-16,25.81999969482422
|
||
|
|
INTC,2014-05-19,26.040000915527344
|
||
|
|
INTC,2014-05-20,26.040000915527344
|
||
|
|
INTC,2014-05-21,26.200000762939453
|
||
|
|
INTC,2014-05-22,26.149999618530273
|
||
|
|
INTC,2014-05-23,26.290000915527344
|
||
|
|
INTC,2014-05-27,26.709999084472656
|
||
|
|
INTC,2014-05-28,26.8799991607666
|
||
|
|
INTC,2014-05-29,26.959999084472656
|
||
|
|
INTC,2014-05-30,27.31999969482422
|
||
|
|
INTC,2014-06-02,27.260000228881836
|
||
|
|
INTC,2014-06-03,27.65999984741211
|
||
|
|
INTC,2014-06-04,27.600000381469727
|
||
|
|
INTC,2014-06-05,27.65999984741211
|
||
|
|
INTC,2014-06-06,28.170000076293945
|
||
|
|
INTC,2014-06-09,27.90999984741211
|
||
|
|
INTC,2014-06-10,28.239999771118164
|
||
|
|
INTC,2014-06-11,27.93000030517578
|
||
|
|
INTC,2014-06-12,27.959999084472656
|
||
|
|
INTC,2014-06-13,29.8700008392334
|
||
|
|
INTC,2014-06-16,30.010000228881836
|
||
|
|
INTC,2014-06-17,29.950000762939453
|
||
|
|
INTC,2014-06-18,29.93000030517578
|
||
|
|
INTC,2014-06-19,30.09000015258789
|
||
|
|
INTC,2014-06-20,30.200000762939453
|
||
|
|
INTC,2014-06-23,30.229999542236328
|
||
|
|
INTC,2014-06-24,30.5
|
||
|
|
INTC,2014-06-25,30.8799991607666
|
||
|
|
INTC,2014-06-26,30.780000686645508
|
||
|
|
INTC,2014-06-27,30.93000030517578
|
||
|
|
INTC,2014-06-30,30.899999618530273
|
||
|
|
INTC,2014-07-01,30.979999542236328
|
||
|
|
INTC,2014-07-02,30.979999542236328
|
||
|
|
INTC,2014-07-03,31.139999389648438
|
||
|
|
INTC,2014-07-07,31.030000686645508
|
||
|
|
INTC,2014-07-08,30.790000915527344
|
||
|
|
INTC,2014-07-09,30.889999389648438
|
||
|
|
INTC,2014-07-10,31.260000228881836
|
||
|
|
INTC,2014-07-11,31.25
|
||
|
|
INTC,2014-07-14,31.489999771118164
|
||
|
|
INTC,2014-07-15,31.709999084472656
|
||
|
|
INTC,2014-07-16,34.650001525878906
|
||
|
|
INTC,2014-07-17,33.70000076293945
|
||
|
|
INTC,2014-07-18,33.70000076293945
|
||
|
|
INTC,2014-07-21,34.060001373291016
|
||
|
|
INTC,2014-07-22,34.790000915527344
|
||
|
|
INTC,2014-07-23,34.5
|
||
|
|
INTC,2014-07-24,34.25
|
||
|
|
INTC,2014-07-25,34.25
|
||
|
|
INTC,2014-07-28,34.22999954223633
|
||
|
|
INTC,2014-07-29,34.189998626708984
|
||
|
|
INTC,2014-07-30,34.349998474121094
|
||
|
|
INTC,2014-07-31,33.88999938964844
|
||
|
|
INTC,2014-08-01,33.7400016784668
|
||
|
|
INTC,2014-08-04,34.04999923706055
|
||
|
|
INTC,2014-08-05,32.81999969482422
|
||
|
|
INTC,2014-08-06,32.849998474121094
|
||
|
|
INTC,2014-08-07,32.68000030517578
|
||
|
|
INTC,2014-08-08,32.599998474121094
|
||
|
|
INTC,2014-08-11,33.02000045776367
|
||
|
|
INTC,2014-08-12,33.130001068115234
|
||
|
|
INTC,2014-08-13,34.099998474121094
|
||
|
|
INTC,2014-08-14,33.939998626708984
|
||
|
|
INTC,2014-08-15,34.16999816894531
|
||
|
|
INTC,2014-08-18,34.40999984741211
|
||
|
|
INTC,2014-08-19,34.34000015258789
|
||
|
|
INTC,2014-08-20,34.5
|
||
|
|
INTC,2014-08-21,35.150001525878906
|
||
|
|
INTC,2014-08-22,34.939998626708984
|
||
|
|
INTC,2014-08-25,34.810001373291016
|
||
|
|
INTC,2014-08-26,34.79999923706055
|
||
|
|
INTC,2014-08-27,34.790000915527344
|
||
|
|
INTC,2014-08-28,34.650001525878906
|
||
|
|
INTC,2014-08-29,34.91999816894531
|
||
|
|
INTC,2014-09-02,34.56999969482422
|
||
|
|
INTC,2014-09-03,34.56999969482422
|
||
|
|
INTC,2014-09-04,34.90999984741211
|
||
|
|
INTC,2014-09-05,35.0
|
||
|
|
INTC,2014-09-08,35.33000183105469
|
||
|
|
INTC,2014-09-09,34.90999984741211
|
||
|
|
INTC,2014-09-10,35.02000045776367
|
||
|
|
INTC,2014-09-11,35.02000045776367
|
||
|
|
INTC,2014-09-12,34.619998931884766
|
||
|
|
INTC,2014-09-15,34.540000915527344
|
||
|
|
INTC,2014-09-16,34.93000030517578
|
||
|
|
INTC,2014-09-17,34.97999954223633
|
||
|
|
INTC,2014-09-18,35.16999816894531
|
||
|
|
INTC,2014-09-19,34.81999969482422
|
||
|
|
INTC,2014-09-22,34.709999084472656
|
||
|
|
INTC,2014-09-23,34.41999816894531
|
||
|
|
INTC,2014-09-24,34.75
|
||
|
|
INTC,2014-09-25,34.13999938964844
|
||
|
|
INTC,2014-09-26,34.2599983215332
|
||
|
|
INTC,2014-09-29,34.900001525878906
|
||
|
|
INTC,2014-09-30,34.81999969482422
|
||
|
|
INTC,2014-10-01,33.9900016784668
|
||
|
|
INTC,2014-10-02,33.52000045776367
|
||
|
|
INTC,2014-10-03,34.029998779296875
|
||
|
|
INTC,2014-10-06,34.11000061035156
|
||
|
|
INTC,2014-10-07,33.470001220703125
|
||
|
|
INTC,2014-10-08,34.27000045776367
|
||
|
|
INTC,2014-10-09,33.619998931884766
|
||
|
|
INTC,2014-10-10,31.90999984741211
|
||
|
|
INTC,2014-10-13,31.469999313354492
|
||
|
|
INTC,2014-10-14,32.13999938964844
|
||
|
|
INTC,2014-10-15,31.280000686645508
|
||
|
|
INTC,2014-10-16,30.850000381469727
|
||
|
|
INTC,2014-10-17,31.3799991607666
|
||
|
|
INTC,2014-10-20,31.579999923706055
|
||
|
|
INTC,2014-10-21,32.61000061035156
|
||
|
|
INTC,2014-10-22,32.27000045776367
|
||
|
|
INTC,2014-10-23,32.689998626708984
|
||
|
|
INTC,2014-10-24,33.18000030517578
|
||
|
|
INTC,2014-10-27,33.20000076293945
|
||
|
|
INTC,2014-10-28,33.7400016784668
|
||
|
|
INTC,2014-10-29,33.91999816894531
|
||
|
|
INTC,2014-10-30,32.58000183105469
|
||
|
|
INTC,2014-10-31,34.0099983215332
|
||
|
|
INTC,2014-11-03,34.310001373291016
|
||
|
|
INTC,2014-11-04,34.540000915527344
|
||
|
|
INTC,2014-11-05,33.7599983215332
|
||
|
|
INTC,2014-11-06,33.81999969482422
|
||
|
|
INTC,2014-11-07,33.58000183105469
|
||
|
|
INTC,2014-11-10,33.2599983215332
|
||
|
|
INTC,2014-11-11,33.310001373291016
|
||
|
|
INTC,2014-11-12,33.380001068115234
|
||
|
|
INTC,2014-11-13,33.68000030517578
|
||
|
|
INTC,2014-11-14,33.95000076293945
|
||
|
|
INTC,2014-11-17,34.2400016784668
|
||
|
|
INTC,2014-11-18,34.709999084472656
|
||
|
|
INTC,2014-11-19,34.349998474121094
|
||
|
|
INTC,2014-11-20,35.95000076293945
|
||
|
|
INTC,2014-11-21,35.59000015258789
|
||
|
|
INTC,2014-11-24,36.25
|
||
|
|
INTC,2014-11-25,36.31999969482422
|
||
|
|
INTC,2014-11-26,36.900001525878906
|
||
|
|
INTC,2014-11-28,37.25
|
||
|
|
INTC,2014-12-01,37.16999816894531
|
||
|
|
INTC,2014-12-02,37.599998474121094
|
||
|
|
INTC,2014-12-03,37.43000030517578
|
||
|
|
INTC,2014-12-04,37.459999084472656
|
||
|
|
INTC,2014-12-05,37.66999816894531
|
||
|
|
INTC,2014-12-08,37.20000076293945
|
||
|
|
INTC,2014-12-09,36.88999938964844
|
||
|
|
INTC,2014-12-10,36.41999816894531
|
||
|
|
INTC,2014-12-11,36.70000076293945
|
||
|
|
INTC,2014-12-12,36.22999954223633
|
||
|
|
INTC,2014-12-15,35.91999816894531
|
||
|
|
INTC,2014-12-16,35.560001373291016
|
||
|
|
INTC,2014-12-17,36.2400016784668
|
||
|
|
INTC,2014-12-18,37.02000045776367
|
||
|
|
INTC,2014-12-19,36.369998931884766
|
||
|
|
INTC,2014-12-22,37.209999084472656
|
||
|
|
INTC,2014-12-23,37.43000030517578
|
||
|
|
INTC,2014-12-24,37.439998626708984
|
||
|
|
INTC,2014-12-26,37.54999923706055
|
||
|
|
INTC,2014-12-29,37.18000030517578
|
||
|
|
INTC,2014-12-30,36.7599983215332
|
||
|
|
INTC,2014-12-31,36.290000915527344
|
||
|
|
INTC,2015-01-02,36.36000061035156
|
||
|
|
INTC,2015-01-05,35.95000076293945
|
||
|
|
INTC,2015-01-06,35.279998779296875
|
||
|
|
INTC,2015-01-07,36.02000045776367
|
||
|
|
INTC,2015-01-08,36.689998626708984
|
||
|
|
INTC,2015-01-09,36.7599983215332
|
||
|
|
INTC,2015-01-12,36.599998474121094
|
||
|
|
INTC,2015-01-13,36.5
|
||
|
|
INTC,2015-01-14,36.349998474121094
|
||
|
|
INTC,2015-01-15,36.189998626708984
|
||
|
|
INTC,2015-01-16,36.45000076293945
|
||
|
|
INTC,2015-01-20,36.09000015258789
|
||
|
|
INTC,2015-01-21,36.47999954223633
|
||
|
|
INTC,2015-01-22,36.90999984741211
|
||
|
|
INTC,2015-01-23,36.45000076293945
|
||
|
|
INTC,2015-01-26,35.810001373291016
|
||
|
|
INTC,2015-01-27,34.189998626708984
|
||
|
|
INTC,2015-01-28,33.779998779296875
|
||
|
|
INTC,2015-01-29,34.209999084472656
|
||
|
|
INTC,2015-01-30,33.040000915527344
|
||
|
|
INTC,2015-02-02,33.650001525878906
|
||
|
|
INTC,2015-02-03,33.70000076293945
|
||
|
|
INTC,2015-02-04,33.599998474121094
|
||
|
|
INTC,2015-02-05,33.939998626708984
|
||
|
|
INTC,2015-02-06,33.29999923706055
|
||
|
|
INTC,2015-02-09,32.93000030517578
|
||
|
|
INTC,2015-02-10,33.70000076293945
|
||
|
|
INTC,2015-02-11,33.54999923706055
|
||
|
|
INTC,2015-02-12,34.130001068115234
|
||
|
|
INTC,2015-02-13,34.36000061035156
|
||
|
|
INTC,2015-02-17,34.7400016784668
|
||
|
|
INTC,2015-02-18,34.27000045776367
|
||
|
|
INTC,2015-02-19,34.209999084472656
|
||
|
|
INTC,2015-02-20,34.40999984741211
|
||
|
|
INTC,2015-02-23,33.7599983215332
|
||
|
|
INTC,2015-02-24,34.40999984741211
|
||
|
|
INTC,2015-02-25,33.95000076293945
|
||
|
|
INTC,2015-02-26,33.650001525878906
|
||
|
|
INTC,2015-02-27,33.25
|
||
|
|
INTC,2015-03-02,34.060001373291016
|
||
|
|
INTC,2015-03-03,34.099998474121094
|
||
|
|
INTC,2015-03-04,34.119998931884766
|
||
|
|
INTC,2015-03-05,33.72999954223633
|
||
|
|
INTC,2015-03-06,33.189998626708984
|
||
|
|
INTC,2015-03-09,32.720001220703125
|
||
|
|
INTC,2015-03-10,31.700000762939453
|
||
|
|
INTC,2015-03-11,32.33000183105469
|
||
|
|
INTC,2015-03-12,30.799999237060547
|
||
|
|
INTC,2015-03-13,30.93000030517578
|
||
|
|
INTC,2015-03-16,30.829999923706055
|
||
|
|
INTC,2015-03-17,30.59000015258789
|
||
|
|
INTC,2015-03-18,30.889999389648438
|
||
|
|
INTC,2015-03-19,30.739999771118164
|
||
|
|
INTC,2015-03-20,31.309999465942383
|
||
|
|
INTC,2015-03-23,31.200000762939453
|
||
|
|
INTC,2015-03-24,30.790000915527344
|
||
|
|
INTC,2015-03-25,29.889999389648438
|
||
|
|
INTC,2015-03-26,30.079999923706055
|
||
|
|
INTC,2015-03-27,32.0
|
||
|
|
INTC,2015-03-30,31.459999084472656
|
||
|
|
INTC,2015-03-31,31.270000457763672
|
||
|
|
INTC,2015-04-01,30.809999465942383
|
||
|
|
INTC,2015-04-02,30.809999465942383
|
||
|
|
INTC,2015-04-06,31.040000915527344
|
||
|
|
INTC,2015-04-07,31.260000228881836
|
||
|
|
INTC,2015-04-08,31.309999465942383
|
||
|
|
INTC,2015-04-09,31.239999771118164
|
||
|
|
INTC,2015-04-10,31.93000030517578
|
||
|
|
INTC,2015-04-13,31.729999542236328
|
||
|
|
INTC,2015-04-14,31.489999771118164
|
||
|
|
INTC,2015-04-15,32.83000183105469
|
||
|
|
INTC,2015-04-16,32.869998931884766
|
||
|
|
INTC,2015-04-17,32.470001220703125
|
||
|
|
INTC,2015-04-20,32.72999954223633
|
||
|
|
INTC,2015-04-21,32.43000030517578
|
||
|
|
INTC,2015-04-22,32.70000076293945
|
||
|
|
INTC,2015-04-23,32.349998474121094
|
||
|
|
INTC,2015-04-24,32.08000183105469
|
||
|
|
INTC,2015-04-27,32.5
|
||
|
|
INTC,2015-04-28,33.02000045776367
|
||
|
|
INTC,2015-04-29,32.88999938964844
|
||
|
|
INTC,2015-04-30,32.54999923706055
|
||
|
|
INTC,2015-05-01,33.41999816894531
|
||
|
|
INTC,2015-05-04,33.43000030517578
|
||
|
|
INTC,2015-05-05,32.63999938964844
|
||
|
|
INTC,2015-05-06,32.220001220703125
|
||
|
|
INTC,2015-05-07,32.2400016784668
|
||
|
|
INTC,2015-05-08,32.79999923706055
|
||
|
|
INTC,2015-05-11,32.689998626708984
|
||
|
|
INTC,2015-05-12,32.25
|
||
|
|
INTC,2015-05-13,32.63999938964844
|
||
|
|
INTC,2015-05-14,32.970001220703125
|
||
|
|
INTC,2015-05-15,32.9900016784668
|
||
|
|
INTC,2015-05-18,33.40999984741211
|
||
|
|
INTC,2015-05-19,33.150001525878906
|
||
|
|
INTC,2015-05-20,33.369998931884766
|
||
|
|
INTC,2015-05-21,33.54999923706055
|
||
|
|
INTC,2015-05-22,33.45000076293945
|
||
|
|
INTC,2015-05-26,33.099998474121094
|
||
|
|
INTC,2015-05-27,33.709999084472656
|
||
|
|
INTC,2015-05-28,34.0099983215332
|
||
|
|
INTC,2015-05-29,34.459999084472656
|
||
|
|
INTC,2015-06-01,33.90999984741211
|
||
|
|
INTC,2015-06-02,33.27000045776367
|
||
|
|
INTC,2015-06-03,32.72999954223633
|
||
|
|
INTC,2015-06-04,32.310001373291016
|
||
|
|
INTC,2015-06-05,31.84000015258789
|
||
|
|
INTC,2015-06-08,31.299999237060547
|
||
|
|
INTC,2015-06-09,31.25
|
||
|
|
INTC,2015-06-10,31.81999969482422
|
||
|
|
INTC,2015-06-11,31.850000381469727
|
||
|
|
INTC,2015-06-12,31.31999969482422
|
||
|
|
INTC,2015-06-15,31.389999389648438
|
||
|
|
INTC,2015-06-16,31.639999389648438
|
||
|
|
INTC,2015-06-17,31.950000762939453
|
||
|
|
INTC,2015-06-18,32.380001068115234
|
||
|
|
INTC,2015-06-19,32.06999969482422
|
||
|
|
INTC,2015-06-22,32.2599983215332
|
||
|
|
INTC,2015-06-23,32.09000015258789
|
||
|
|
INTC,2015-06-24,31.90999984741211
|
||
|
|
INTC,2015-06-25,31.989999771118164
|
||
|
|
INTC,2015-06-26,31.020000457763672
|
||
|
|
INTC,2015-06-29,30.389999389648438
|
||
|
|
INTC,2015-06-30,30.420000076293945
|
||
|
|
INTC,2015-07-01,30.18000030517578
|
||
|
|
INTC,2015-07-02,30.559999465942383
|
||
|
|
INTC,2015-07-06,30.040000915527344
|
||
|
|
INTC,2015-07-07,29.899999618530273
|
||
|
|
INTC,2015-07-08,29.5
|
||
|
|
INTC,2015-07-09,28.93000030517578
|
||
|
|
INTC,2015-07-10,29.170000076293945
|
||
|
|
INTC,2015-07-13,29.729999542236328
|
||
|
|
INTC,2015-07-14,29.649999618530273
|
||
|
|
INTC,2015-07-15,29.690000534057617
|
||
|
|
INTC,2015-07-16,29.899999618530273
|
||
|
|
INTC,2015-07-17,29.469999313354492
|
||
|
|
INTC,2015-07-20,29.100000381469727
|
||
|
|
INTC,2015-07-21,28.719999313354492
|
||
|
|
INTC,2015-07-22,28.610000610351562
|
||
|
|
INTC,2015-07-23,28.600000381469727
|
||
|
|
INTC,2015-07-24,28.059999465942383
|
||
|
|
INTC,2015-07-27,28.350000381469727
|
||
|
|
INTC,2015-07-28,28.959999084472656
|
||
|
|
INTC,2015-07-29,29.010000228881836
|
||
|
|
INTC,2015-07-30,28.90999984741211
|
||
|
|
INTC,2015-07-31,28.950000762939453
|
||
|
|
INTC,2015-08-03,29.049999237060547
|
||
|
|
INTC,2015-08-04,29.1299991607666
|
||
|
|
INTC,2015-08-05,29.1200008392334
|
||
|
|
INTC,2015-08-06,29.010000228881836
|
||
|
|
INTC,2015-08-07,28.8799991607666
|
||
|
|
INTC,2015-08-10,29.639999389648438
|
||
|
|
INTC,2015-08-11,28.969999313354492
|
||
|
|
INTC,2015-08-12,29.459999084472656
|
||
|
|
INTC,2015-08-13,28.8700008392334
|
||
|
|
INTC,2015-08-14,29.020000457763672
|
||
|
|
INTC,2015-08-17,29.079999923706055
|
||
|
|
INTC,2015-08-18,28.90999984741211
|
||
|
|
INTC,2015-08-19,28.360000610351562
|
||
|
|
INTC,2015-08-20,27.530000686645508
|
||
|
|
INTC,2015-08-21,26.559999465942383
|
||
|
|
INTC,2015-08-24,26.25
|
||
|
|
INTC,2015-08-25,25.8700008392334
|
||
|
|
INTC,2015-08-26,27.299999237060547
|
||
|
|
INTC,2015-08-27,27.719999313354492
|
||
|
|
INTC,2015-08-28,28.420000076293945
|
||
|
|
INTC,2015-08-31,28.540000915527344
|
||
|
|
INTC,2015-09-01,27.81999969482422
|
||
|
|
INTC,2015-09-02,28.600000381469727
|
||
|
|
INTC,2015-09-03,29.079999923706055
|
||
|
|
INTC,2015-09-04,28.520000457763672
|
||
|
|
INTC,2015-09-08,29.5
|
||
|
|
INTC,2015-09-09,29.239999771118164
|
||
|
|
INTC,2015-09-10,29.270000457763672
|
||
|
|
INTC,2015-09-11,29.469999313354492
|
||
|
|
INTC,2015-09-14,29.389999389648438
|
||
|
|
INTC,2015-09-15,29.729999542236328
|
||
|
|
INTC,2015-09-16,29.770000457763672
|
||
|
|
INTC,2015-09-17,29.709999084472656
|
||
|
|
INTC,2015-09-18,29.020000457763672
|
||
|
|
INTC,2015-09-21,29.15999984741211
|
||
|
|
INTC,2015-09-22,28.670000076293945
|
||
|
|
INTC,2015-09-23,28.739999771118164
|
||
|
|
INTC,2015-09-24,28.479999542236328
|
||
|
|
INTC,2015-09-25,28.809999465942383
|
||
|
|
INTC,2015-09-28,28.760000228881836
|
||
|
|
INTC,2015-09-29,29.239999771118164
|
||
|
|
INTC,2015-09-30,30.139999389648438
|
||
|
|
INTC,2015-10-01,30.0
|
||
|
|
INTC,2015-10-02,30.510000228881836
|
||
|
|
INTC,2015-10-05,31.209999084472656
|
||
|
|
INTC,2015-10-06,31.739999771118164
|
||
|
|
INTC,2015-10-07,32.31999969482422
|
||
|
|
INTC,2015-10-08,32.52000045776367
|
||
|
|
INTC,2015-10-09,32.13999938964844
|
||
|
|
INTC,2015-10-12,32.209999084472656
|
||
|
|
INTC,2015-10-13,32.040000915527344
|
||
|
|
INTC,2015-10-14,32.79999923706055
|
||
|
|
INTC,2015-10-15,32.75
|
||
|
|
INTC,2015-10-16,33.040000915527344
|
||
|
|
INTC,2015-10-19,33.59000015258789
|
||
|
|
INTC,2015-10-20,33.439998626708984
|
||
|
|
INTC,2015-10-21,33.369998931884766
|
||
|
|
INTC,2015-10-22,34.400001525878906
|
||
|
|
INTC,2015-10-23,34.900001525878906
|
||
|
|
INTC,2015-10-26,34.59000015258789
|
||
|
|
INTC,2015-10-27,34.470001220703125
|
||
|
|
INTC,2015-10-28,34.709999084472656
|
||
|
|
INTC,2015-10-29,34.029998779296875
|
||
|
|
INTC,2015-10-30,33.86000061035156
|
||
|
|
INTC,2015-11-02,34.11000061035156
|
||
|
|
INTC,2015-11-03,34.310001373291016
|
||
|
|
INTC,2015-11-04,34.150001525878906
|
||
|
|
INTC,2015-11-05,34.0
|
||
|
|
INTC,2015-11-06,33.84000015258789
|
||
|
|
INTC,2015-11-09,33.349998474121094
|
||
|
|
INTC,2015-11-10,33.209999084472656
|
||
|
|
INTC,2015-11-11,32.86000061035156
|
||
|
|
INTC,2015-11-12,32.400001525878906
|
||
|
|
INTC,2015-11-13,32.11000061035156
|
||
|
|
INTC,2015-11-16,32.099998474121094
|
||
|
|
INTC,2015-11-17,32.63999938964844
|
||
|
|
INTC,2015-11-18,33.15999984741211
|
||
|
|
INTC,2015-11-19,34.29999923706055
|
||
|
|
INTC,2015-11-20,34.65999984741211
|
||
|
|
INTC,2015-11-23,34.47999954223633
|
||
|
|
INTC,2015-11-24,34.36000061035156
|
||
|
|
INTC,2015-11-25,34.45000076293945
|
||
|
|
INTC,2015-11-27,34.459999084472656
|
||
|
|
INTC,2015-11-30,34.77000045776367
|
||
|
|
INTC,2015-12-01,35.09000015258789
|
||
|
|
INTC,2015-12-02,34.83000183105469
|
||
|
|
INTC,2015-12-03,34.040000915527344
|
||
|
|
INTC,2015-12-04,34.939998626708984
|
||
|
|
INTC,2015-12-07,34.9900016784668
|
||
|
|
INTC,2015-12-08,34.75
|
||
|
|
INTC,2015-12-09,34.810001373291016
|
||
|
|
INTC,2015-12-10,34.77000045776367
|
||
|
|
INTC,2015-12-11,34.27000045776367
|
||
|
|
INTC,2015-12-14,34.470001220703125
|
||
|
|
INTC,2015-12-15,35.18000030517578
|
||
|
|
INTC,2015-12-16,35.29999923706055
|
||
|
|
INTC,2015-12-17,34.90999984741211
|
||
|
|
INTC,2015-12-18,33.869998931884766
|
||
|
|
INTC,2015-12-21,34.2400016784668
|
||
|
|
INTC,2015-12-22,34.72999954223633
|
||
|
|
INTC,2015-12-23,35.0
|
||
|
|
INTC,2015-12-24,34.97999954223633
|
||
|
|
INTC,2015-12-28,34.93000030517578
|
||
|
|
INTC,2015-12-29,35.439998626708984
|
||
|
|
INTC,2015-12-30,34.9900016784668
|
||
|
|
INTC,2015-12-31,34.45000076293945
|
||
|
|
INTC,2016-01-04,33.9900016784668
|
||
|
|
INTC,2016-01-05,33.83000183105469
|
||
|
|
INTC,2016-01-06,33.08000183105469
|
||
|
|
INTC,2016-01-07,31.84000015258789
|
||
|
|
INTC,2016-01-08,31.510000228881836
|
||
|
|
INTC,2016-01-11,32.060001373291016
|
||
|
|
INTC,2016-01-12,32.68000030517578
|
||
|
|
INTC,2016-01-13,31.90999984741211
|
||
|
|
INTC,2016-01-14,32.7400016784668
|
||
|
|
INTC,2016-01-15,29.760000228881836
|
||
|
|
INTC,2016-01-19,29.799999237060547
|
||
|
|
INTC,2016-01-20,29.59000015258789
|
||
|
|
INTC,2016-01-21,29.65999984741211
|
||
|
|
INTC,2016-01-22,29.93000030517578
|
||
|
|
INTC,2016-01-25,29.600000381469727
|
||
|
|
INTC,2016-01-26,29.940000534057617
|
||
|
|
INTC,2016-01-27,29.809999465942383
|
||
|
|
INTC,2016-01-28,29.969999313354492
|
||
|
|
INTC,2016-01-29,31.020000457763672
|
||
|
|
INTC,2016-02-01,30.81999969482422
|
||
|
|
INTC,2016-02-02,29.799999237060547
|
||
|
|
INTC,2016-02-03,29.34000015258789
|
||
|
|
INTC,2016-02-04,29.770000457763672
|
||
|
|
INTC,2016-02-05,29.040000915527344
|
||
|
|
INTC,2016-02-08,28.81999969482422
|
||
|
|
INTC,2016-02-09,28.809999465942383
|
||
|
|
INTC,2016-02-10,28.229999542236328
|
||
|
|
INTC,2016-02-11,28.219999313354492
|
||
|
|
INTC,2016-02-12,28.639999389648438
|
||
|
|
INTC,2016-02-16,28.780000686645508
|
||
|
|
INTC,2016-02-17,29.469999313354492
|
||
|
|
INTC,2016-02-18,29.420000076293945
|
||
|
|
INTC,2016-02-19,28.709999084472656
|
||
|
|
INTC,2016-02-22,29.350000381469727
|
||
|
|
INTC,2016-02-23,28.799999237060547
|
||
|
|
INTC,2016-02-24,29.190000534057617
|
||
|
|
INTC,2016-02-25,29.6200008392334
|
||
|
|
INTC,2016-02-26,29.799999237060547
|
||
|
|
INTC,2016-02-29,29.59000015258789
|
||
|
|
INTC,2016-03-01,30.3700008392334
|
||
|
|
INTC,2016-03-02,30.540000915527344
|
||
|
|
INTC,2016-03-03,30.579999923706055
|
||
|
|
INTC,2016-03-04,30.6299991607666
|
||
|
|
INTC,2016-03-07,30.940000534057617
|
||
|
|
INTC,2016-03-08,30.559999465942383
|
||
|
|
INTC,2016-03-09,30.8700008392334
|
||
|
|
INTC,2016-03-10,31.25
|
||
|
|
INTC,2016-03-11,31.760000228881836
|
||
|
|
INTC,2016-03-14,31.43000030517578
|
||
|
|
INTC,2016-03-15,31.649999618530273
|
||
|
|
INTC,2016-03-16,31.690000534057617
|
||
|
|
INTC,2016-03-17,31.979999542236328
|
||
|
|
INTC,2016-03-18,32.68000030517578
|
||
|
|
INTC,2016-03-21,32.34000015258789
|
||
|
|
INTC,2016-03-22,32.31999969482422
|
||
|
|
INTC,2016-03-23,32.0
|
||
|
|
INTC,2016-03-24,31.8799991607666
|
||
|
|
INTC,2016-03-28,31.899999618530273
|
||
|
|
INTC,2016-03-29,32.380001068115234
|
||
|
|
INTC,2016-03-30,32.709999084472656
|
||
|
|
INTC,2016-03-31,32.349998474121094
|
||
|
|
INTC,2016-04-01,32.45000076293945
|
||
|
|
INTC,2016-04-04,32.0
|
||
|
|
INTC,2016-04-05,31.899999618530273
|
||
|
|
INTC,2016-04-06,32.08000183105469
|
||
|
|
INTC,2016-04-07,31.549999237060547
|
||
|
|
INTC,2016-04-08,31.6299991607666
|
||
|
|
INTC,2016-04-11,31.670000076293945
|
||
|
|
INTC,2016-04-12,31.860000610351562
|
||
|
|
INTC,2016-04-13,32.130001068115234
|
||
|
|
INTC,2016-04-14,31.799999237060547
|
||
|
|
INTC,2016-04-15,31.459999084472656
|
||
|
|
INTC,2016-04-18,31.649999618530273
|
||
|
|
INTC,2016-04-19,31.600000381469727
|
||
|
|
INTC,2016-04-20,32.0
|
||
|
|
INTC,2016-04-21,31.969999313354492
|
||
|
|
INTC,2016-04-22,31.639999389648438
|
||
|
|
INTC,2016-04-25,31.389999389648438
|
||
|
|
INTC,2016-04-26,31.399999618530273
|
||
|
|
INTC,2016-04-27,31.75
|
||
|
|
INTC,2016-04-28,31.110000610351562
|
||
|
|
INTC,2016-04-29,30.280000686645508
|
||
|
|
INTC,2016-05-02,30.610000610351562
|
||
|
|
INTC,2016-05-03,30.360000610351562
|
||
|
|
INTC,2016-05-04,29.850000381469727
|
||
|
|
INTC,2016-05-05,29.899999618530273
|
||
|
|
INTC,2016-05-06,30.040000915527344
|
||
|
|
INTC,2016-05-09,29.799999237060547
|
||
|
|
INTC,2016-05-10,30.139999389648438
|
||
|
|
INTC,2016-05-11,30.059999465942383
|
||
|
|
INTC,2016-05-12,29.760000228881836
|
||
|
|
INTC,2016-05-13,29.90999984741211
|
||
|
|
INTC,2016-05-16,30.389999389648438
|
||
|
|
INTC,2016-05-17,29.979999542236328
|
||
|
|
INTC,2016-05-18,29.989999771118164
|
||
|
|
INTC,2016-05-19,29.6299991607666
|
||
|
|
INTC,2016-05-20,30.149999618530273
|
||
|
|
INTC,2016-05-23,30.229999542236328
|
||
|
|
INTC,2016-05-24,31.059999465942383
|
||
|
|
INTC,2016-05-25,31.389999389648438
|
||
|
|
INTC,2016-05-26,31.489999771118164
|
||
|
|
INTC,2016-05-27,31.56999969482422
|
||
|
|
INTC,2016-05-31,31.59000015258789
|
||
|
|
INTC,2016-06-01,31.65999984741211
|
||
|
|
INTC,2016-06-02,31.760000228881836
|
||
|
|
INTC,2016-06-03,31.6200008392334
|
||
|
|
INTC,2016-06-06,31.68000030517578
|
||
|
|
INTC,2016-06-07,31.8799991607666
|
||
|
|
INTC,2016-06-08,31.889999389648438
|
||
|
|
INTC,2016-06-09,31.940000534057617
|
||
|
|
INTC,2016-06-10,32.040000915527344
|
||
|
|
INTC,2016-06-13,32.16999816894531
|
||
|
|
INTC,2016-06-14,32.13999938964844
|
||
|
|
INTC,2016-06-15,31.610000610351562
|
||
|
|
INTC,2016-06-16,31.690000534057617
|
||
|
|
INTC,2016-06-17,31.760000228881836
|
||
|
|
INTC,2016-06-20,32.16999816894531
|
||
|
|
INTC,2016-06-21,32.31999969482422
|
||
|
|
INTC,2016-06-22,32.290000915527344
|
||
|
|
INTC,2016-06-23,32.9900016784668
|
||
|
|
INTC,2016-06-24,31.549999237060547
|
||
|
|
INTC,2016-06-27,30.719999313354492
|
||
|
|
INTC,2016-06-28,31.190000534057617
|
||
|
|
INTC,2016-06-29,31.93000030517578
|
||
|
|
INTC,2016-06-30,32.79999923706055
|
||
|
|
INTC,2016-07-01,32.75
|
||
|
|
INTC,2016-07-05,32.68000030517578
|
||
|
|
INTC,2016-07-06,32.970001220703125
|
||
|
|
INTC,2016-07-07,33.20000076293945
|
||
|
|
INTC,2016-07-08,34.0
|
||
|
|
INTC,2016-07-11,34.380001068115234
|
||
|
|
INTC,2016-07-12,34.939998626708984
|
||
|
|
INTC,2016-07-13,35.0099983215332
|
||
|
|
INTC,2016-07-14,35.20000076293945
|
||
|
|
INTC,2016-07-15,35.06999969482422
|
||
|
|
INTC,2016-07-18,35.04999923706055
|
||
|
|
INTC,2016-07-19,35.150001525878906
|
||
|
|
INTC,2016-07-20,35.689998626708984
|
||
|
|
INTC,2016-07-21,34.27000045776367
|
||
|
|
INTC,2016-07-22,34.65999984741211
|
||
|
|
INTC,2016-07-25,34.689998626708984
|
||
|
|
INTC,2016-07-26,35.09000015258789
|
||
|
|
INTC,2016-07-27,34.83000183105469
|
||
|
|
INTC,2016-07-28,34.77000045776367
|
||
|
|
INTC,2016-07-29,34.86000061035156
|
||
|
|
INTC,2016-08-01,34.849998474121094
|
||
|
|
INTC,2016-08-02,34.560001373291016
|
||
|
|
INTC,2016-08-03,34.25
|
||
|
|
INTC,2016-08-04,34.58000183105469
|
||
|
|
INTC,2016-08-05,34.97999954223633
|
||
|
|
INTC,2016-08-08,35.040000915527344
|
||
|
|
INTC,2016-08-09,34.91999816894531
|
||
|
|
INTC,2016-08-10,34.529998779296875
|
||
|
|
INTC,2016-08-11,34.68000030517578
|
||
|
|
INTC,2016-08-12,34.56999969482422
|
||
|
|
INTC,2016-08-15,34.90999984741211
|
||
|
|
INTC,2016-08-16,35.209999084472656
|
||
|
|
INTC,2016-08-17,35.02000045776367
|
||
|
|
INTC,2016-08-18,34.970001220703125
|
||
|
|
INTC,2016-08-19,35.2400016784668
|
||
|
|
INTC,2016-08-22,35.36000061035156
|
||
|
|
INTC,2016-08-23,35.400001525878906
|
||
|
|
INTC,2016-08-24,35.150001525878906
|
||
|
|
INTC,2016-08-25,35.09000015258789
|
||
|
|
INTC,2016-08-26,35.2599983215332
|
||
|
|
INTC,2016-08-29,35.54999923706055
|
||
|
|
INTC,2016-08-30,35.70000076293945
|
||
|
|
INTC,2016-08-31,35.88999938964844
|
||
|
|
INTC,2016-09-01,36.02000045776367
|
||
|
|
INTC,2016-09-02,36.08000183105469
|
||
|
|
INTC,2016-09-06,36.56999969482422
|
||
|
|
INTC,2016-09-07,36.459999084472656
|
||
|
|
INTC,2016-09-08,36.439998626708984
|
||
|
|
INTC,2016-09-09,35.439998626708984
|
||
|
|
INTC,2016-09-12,36.08000183105469
|
||
|
|
INTC,2016-09-13,35.61000061035156
|
||
|
|
INTC,2016-09-14,35.619998931884766
|
||
|
|
INTC,2016-09-15,36.560001373291016
|
||
|
|
INTC,2016-09-16,37.66999816894531
|
||
|
|
INTC,2016-09-19,37.15999984741211
|
||
|
|
INTC,2016-09-20,37.13999938964844
|
||
|
|
INTC,2016-09-21,37.45000076293945
|
||
|
|
INTC,2016-09-22,37.54999923706055
|
||
|
|
INTC,2016-09-23,37.189998626708984
|
||
|
|
INTC,2016-09-26,36.650001525878906
|
||
|
|
INTC,2016-09-27,37.18000030517578
|
||
|
|
INTC,2016-09-28,37.439998626708984
|
||
|
|
INTC,2016-09-29,37.31999969482422
|
||
|
|
INTC,2016-09-30,37.75
|
||
|
|
INTC,2016-10-03,37.65999984741211
|
||
|
|
INTC,2016-10-04,37.540000915527344
|
||
|
|
INTC,2016-10-05,37.9900016784668
|
||
|
|
INTC,2016-10-06,38.06999969482422
|
||
|
|
INTC,2016-10-07,38.099998474121094
|
||
|
|
INTC,2016-10-10,38.02000045776367
|
||
|
|
INTC,2016-10-11,37.27000045776367
|
||
|
|
INTC,2016-10-12,37.130001068115234
|
||
|
|
INTC,2016-10-13,36.970001220703125
|
||
|
|
INTC,2016-10-14,37.45000076293945
|
||
|
|
INTC,2016-10-17,37.290000915527344
|
||
|
|
INTC,2016-10-18,37.75
|
||
|
|
INTC,2016-10-19,35.5099983215332
|
||
|
|
INTC,2016-10-20,35.43000030517578
|
||
|
|
INTC,2016-10-21,35.150001525878906
|
||
|
|
INTC,2016-10-24,35.2599983215332
|
||
|
|
INTC,2016-10-25,35.099998474121094
|
||
|
|
INTC,2016-10-26,34.91999816894531
|
||
|
|
INTC,2016-10-27,34.810001373291016
|
||
|
|
INTC,2016-10-28,34.7400016784668
|
||
|
|
INTC,2016-10-31,34.869998931884766
|
||
|
|
INTC,2016-11-01,34.52000045776367
|
||
|
|
INTC,2016-11-02,34.599998474121094
|
||
|
|
INTC,2016-11-03,33.93000030517578
|
||
|
|
INTC,2016-11-04,33.61000061035156
|
||
|
|
INTC,2016-11-07,34.689998626708984
|
||
|
|
INTC,2016-11-08,34.7400016784668
|
||
|
|
INTC,2016-11-09,34.75
|
||
|
|
INTC,2016-11-10,34.5
|
||
|
|
INTC,2016-11-11,34.61000061035156
|
||
|
|
INTC,2016-11-14,34.47999954223633
|
||
|
|
INTC,2016-11-15,34.90999984741211
|
||
|
|
INTC,2016-11-16,34.84000015258789
|
||
|
|
INTC,2016-11-17,35.02000045776367
|
||
|
|
INTC,2016-11-18,34.95000076293945
|
||
|
|
INTC,2016-11-21,34.97999954223633
|
||
|
|
INTC,2016-11-22,35.47999954223633
|
||
|
|
INTC,2016-11-23,35.20000076293945
|
||
|
|
INTC,2016-11-25,35.439998626708984
|
||
|
|
INTC,2016-11-28,35.5099983215332
|
||
|
|
INTC,2016-11-29,35.310001373291016
|
||
|
|
INTC,2016-11-30,34.70000076293945
|
||
|
|
INTC,2016-12-01,33.7599983215332
|
||
|
|
INTC,2016-12-02,34.15999984741211
|
||
|
|
INTC,2016-12-05,34.38999938964844
|
||
|
|
INTC,2016-12-06,34.720001220703125
|
||
|
|
INTC,2016-12-07,35.5
|
||
|
|
INTC,2016-12-08,35.70000076293945
|
||
|
|
INTC,2016-12-09,35.7599983215332
|
||
|
|
INTC,2016-12-12,35.970001220703125
|
||
|
|
INTC,2016-12-13,36.79999923706055
|
||
|
|
INTC,2016-12-14,36.54999923706055
|
||
|
|
INTC,2016-12-15,36.790000915527344
|
||
|
|
INTC,2016-12-16,36.310001373291016
|
||
|
|
INTC,2016-12-19,36.88999938964844
|
||
|
|
INTC,2016-12-20,37.209999084472656
|
||
|
|
INTC,2016-12-21,36.97999954223633
|
||
|
|
INTC,2016-12-22,36.93000030517578
|
||
|
|
INTC,2016-12-23,36.970001220703125
|
||
|
|
INTC,2016-12-27,37.06999969482422
|
||
|
|
INTC,2016-12-28,36.630001068115234
|
||
|
|
INTC,2016-12-29,36.65999984741211
|
||
|
|
INTC,2016-12-30,36.27000045776367
|
||
|
|
INTC,2017-01-03,36.599998474121094
|
||
|
|
INTC,2017-01-04,36.40999984741211
|
||
|
|
INTC,2017-01-05,36.349998474121094
|
||
|
|
INTC,2017-01-06,36.47999954223633
|
||
|
|
INTC,2017-01-09,36.61000061035156
|
||
|
|
INTC,2017-01-10,36.540000915527344
|
||
|
|
INTC,2017-01-11,36.95000076293945
|
||
|
|
INTC,2017-01-12,36.709999084472656
|
||
|
|
INTC,2017-01-13,36.790000915527344
|
||
|
|
INTC,2017-01-17,36.79999923706055
|
||
|
|
INTC,2017-01-18,36.7599983215332
|
||
|
|
INTC,2017-01-19,36.56999969482422
|
||
|
|
INTC,2017-01-20,36.939998626708984
|
||
|
|
INTC,2017-01-23,36.77000045776367
|
||
|
|
INTC,2017-01-24,37.619998931884766
|
||
|
|
INTC,2017-01-25,37.79999923706055
|
||
|
|
INTC,2017-01-26,37.560001373291016
|
||
|
|
INTC,2017-01-27,37.97999954223633
|
||
|
|
INTC,2017-01-30,37.41999816894531
|
||
|
|
INTC,2017-01-31,36.81999969482422
|
||
|
|
INTC,2017-02-01,36.52000045776367
|
||
|
|
INTC,2017-02-02,36.68000030517578
|
||
|
|
INTC,2017-02-03,36.52000045776367
|
||
|
|
INTC,2017-02-06,36.27000045776367
|
||
|
|
INTC,2017-02-07,36.349998474121094
|
||
|
|
INTC,2017-02-08,36.380001068115234
|
||
|
|
INTC,2017-02-09,35.459999084472656
|
||
|
|
INTC,2017-02-10,35.34000015258789
|
||
|
|
INTC,2017-02-13,35.79999923706055
|
||
|
|
INTC,2017-02-14,35.93000030517578
|
||
|
|
INTC,2017-02-15,36.04999923706055
|
||
|
|
INTC,2017-02-16,36.40999984741211
|
||
|
|
INTC,2017-02-17,36.47999954223633
|
||
|
|
INTC,2017-02-21,36.52000045776367
|
||
|
|
INTC,2017-02-22,36.06999969482422
|
||
|
|
INTC,2017-02-23,36.18000030517578
|
||
|
|
INTC,2017-02-24,36.529998779296875
|
||
|
|
INTC,2017-02-27,36.5099983215332
|
||
|
|
INTC,2017-02-28,36.20000076293945
|
||
|
|
INTC,2017-03-01,35.93000030517578
|
||
|
|
INTC,2017-03-02,35.90999984741211
|
||
|
|
INTC,2017-03-03,35.900001525878906
|
||
|
|
INTC,2017-03-06,35.56999969482422
|
||
|
|
INTC,2017-03-07,35.79999923706055
|
||
|
|
INTC,2017-03-08,35.619998931884766
|
||
|
|
INTC,2017-03-09,35.81999969482422
|
||
|
|
INTC,2017-03-10,35.90999984741211
|
||
|
|
INTC,2017-03-13,35.15999984741211
|
||
|
|
INTC,2017-03-14,35.18000030517578
|
||
|
|
INTC,2017-03-15,35.099998474121094
|
||
|
|
INTC,2017-03-16,35.13999938964844
|
||
|
|
INTC,2017-03-17,35.27000045776367
|
||
|
|
INTC,2017-03-20,35.43000030517578
|
||
|
|
INTC,2017-03-21,35.040000915527344
|
||
|
|
INTC,2017-03-22,35.369998931884766
|
||
|
|
INTC,2017-03-23,35.27000045776367
|
||
|
|
INTC,2017-03-24,35.15999984741211
|
||
|
|
INTC,2017-03-27,35.38999938964844
|
||
|
|
INTC,2017-03-28,35.599998474121094
|
||
|
|
INTC,2017-03-29,35.56999969482422
|
||
|
|
INTC,2017-03-30,35.75
|
||
|
|
INTC,2017-03-31,36.06999969482422
|
||
|
|
INTC,2017-04-03,36.15999984741211
|
||
|
|
INTC,2017-04-04,36.279998779296875
|
||
|
|
INTC,2017-04-05,36.220001220703125
|
||
|
|
INTC,2017-04-06,36.029998779296875
|
||
|
|
INTC,2017-04-07,36.029998779296875
|
||
|
|
INTC,2017-04-10,35.79999923706055
|
||
|
|
INTC,2017-04-11,35.7400016784668
|
||
|
|
INTC,2017-04-12,35.630001068115234
|
||
|
|
INTC,2017-04-13,35.25
|
||
|
|
INTC,2017-04-17,35.47999954223633
|
||
|
|
INTC,2017-04-18,35.77000045776367
|
||
|
|
INTC,2017-04-19,35.90999984741211
|
||
|
|
INTC,2017-04-20,36.18000030517578
|
||
|
|
INTC,2017-04-21,36.31999969482422
|
||
|
|
INTC,2017-04-24,36.75
|
||
|
|
INTC,2017-04-25,36.869998931884766
|
||
|
|
INTC,2017-04-26,36.93000030517578
|
||
|
|
INTC,2017-04-27,37.43000030517578
|
||
|
|
INTC,2017-04-28,36.150001525878906
|
||
|
|
INTC,2017-05-01,36.310001373291016
|
||
|
|
INTC,2017-05-02,36.970001220703125
|
||
|
|
INTC,2017-05-03,36.97999954223633
|
||
|
|
INTC,2017-05-04,36.849998474121094
|
||
|
|
INTC,2017-05-05,36.81999969482422
|
||
|
|
INTC,2017-05-08,36.540000915527344
|
||
|
|
INTC,2017-05-09,36.369998931884766
|
||
|
|
INTC,2017-05-10,36.0099983215332
|
||
|
|
INTC,2017-05-11,35.689998626708984
|
||
|
|
INTC,2017-05-12,35.529998779296875
|
||
|
|
INTC,2017-05-15,35.630001068115234
|
||
|
|
INTC,2017-05-16,35.81999969482422
|
||
|
|
INTC,2017-05-17,35.040000915527344
|
||
|
|
INTC,2017-05-18,35.220001220703125
|
||
|
|
INTC,2017-05-19,35.400001525878906
|
||
|
|
INTC,2017-05-22,35.77000045776367
|
||
|
|
INTC,2017-05-23,35.86000061035156
|
||
|
|
INTC,2017-05-24,36.119998931884766
|
||
|
|
INTC,2017-05-25,36.2599983215332
|
||
|
|
INTC,2017-05-26,36.2599983215332
|
||
|
|
INTC,2017-05-30,36.18000030517578
|
||
|
|
INTC,2017-05-31,36.11000061035156
|
||
|
|
INTC,2017-06-01,36.119998931884766
|
||
|
|
INTC,2017-06-02,36.31999969482422
|
||
|
|
INTC,2017-06-05,36.34000015258789
|
||
|
|
INTC,2017-06-06,36.130001068115234
|
||
|
|
INTC,2017-06-07,36.2599983215332
|
||
|
|
INTC,2017-06-08,36.47999954223633
|
||
|
|
INTC,2017-06-09,35.709999084472656
|
||
|
|
INTC,2017-06-12,35.72999954223633
|
||
|
|
INTC,2017-06-13,35.880001068115234
|
||
|
|
INTC,2017-06-14,35.529998779296875
|
||
|
|
INTC,2017-06-15,35.310001373291016
|
||
|
|
INTC,2017-06-16,35.209999084472656
|
||
|
|
INTC,2017-06-19,35.5099983215332
|
||
|
|
INTC,2017-06-20,34.86000061035156
|
||
|
|
INTC,2017-06-21,34.58000183105469
|
||
|
|
INTC,2017-06-22,34.36000061035156
|
||
|
|
INTC,2017-06-23,34.189998626708984
|
||
|
|
INTC,2017-06-26,34.06999969482422
|
||
|
|
INTC,2017-06-27,33.650001525878906
|
||
|
|
INTC,2017-06-28,34.20000076293945
|
||
|
|
INTC,2017-06-29,33.540000915527344
|
||
|
|
INTC,2017-06-30,33.7400016784668
|
||
|
|
INTC,2017-07-03,33.459999084472656
|
||
|
|
INTC,2017-07-05,34.34000015258789
|
||
|
|
INTC,2017-07-06,33.630001068115234
|
||
|
|
INTC,2017-07-07,33.880001068115234
|
||
|
|
INTC,2017-07-10,33.650001525878906
|
||
|
|
INTC,2017-07-11,33.91999816894531
|
||
|
|
INTC,2017-07-12,34.25
|
||
|
|
INTC,2017-07-13,34.2400016784668
|
||
|
|
INTC,2017-07-14,34.68000030517578
|
||
|
|
INTC,2017-07-17,34.470001220703125
|
||
|
|
INTC,2017-07-18,34.529998779296875
|
||
|
|
INTC,2017-07-19,34.560001373291016
|
||
|
|
INTC,2017-07-20,34.75
|
||
|
|
INTC,2017-07-21,34.72999954223633
|
||
|
|
INTC,2017-07-24,34.5
|
||
|
|
INTC,2017-07-25,34.66999816894531
|
||
|
|
INTC,2017-07-26,34.75
|
||
|
|
INTC,2017-07-27,34.970001220703125
|
||
|
|
INTC,2017-07-28,35.310001373291016
|
||
|
|
INTC,2017-07-31,35.470001220703125
|
||
|
|
INTC,2017-08-01,36.349998474121094
|
||
|
|
INTC,2017-08-02,36.63999938964844
|
||
|
|
INTC,2017-08-03,36.4900016784668
|
||
|
|
INTC,2017-08-04,36.29999923706055
|
||
|
|
INTC,2017-08-07,36.43000030517578
|
||
|
|
INTC,2017-08-08,36.40999984741211
|
||
|
|
INTC,2017-08-09,36.59000015258789
|
||
|
|
INTC,2017-08-10,36.13999938964844
|
||
|
|
INTC,2017-08-11,35.869998931884766
|
||
|
|
INTC,2017-08-14,36.34000015258789
|
||
|
|
INTC,2017-08-15,36.0
|
||
|
|
INTC,2017-08-16,35.810001373291016
|
||
|
|
INTC,2017-08-17,35.16999816894531
|
||
|
|
INTC,2017-08-18,35.0099983215332
|
||
|
|
INTC,2017-08-21,34.91999816894531
|
||
|
|
INTC,2017-08-22,34.650001525878906
|
||
|
|
INTC,2017-08-23,34.65999984741211
|
||
|
|
INTC,2017-08-24,34.709999084472656
|
||
|
|
INTC,2017-08-25,34.66999816894531
|
||
|
|
INTC,2017-08-28,34.650001525878906
|
||
|
|
INTC,2017-08-29,34.72999954223633
|
||
|
|
INTC,2017-08-30,34.88999938964844
|
||
|
|
INTC,2017-08-31,35.06999969482422
|
||
|
|
INTC,2017-09-01,35.09000015258789
|
||
|
|
INTC,2017-09-05,35.02000045776367
|
||
|
|
INTC,2017-09-06,35.7599983215332
|
||
|
|
INTC,2017-09-07,35.540000915527344
|
||
|
|
INTC,2017-09-08,35.189998626708984
|
||
|
|
INTC,2017-09-11,35.77000045776367
|
||
|
|
INTC,2017-09-12,36.09000015258789
|
||
|
|
INTC,2017-09-13,36.33000183105469
|
||
|
|
INTC,2017-09-14,36.47999954223633
|
||
|
|
INTC,2017-09-15,37.0
|
||
|
|
INTC,2017-09-18,37.0
|
||
|
|
INTC,2017-09-19,37.22999954223633
|
||
|
|
INTC,2017-09-20,37.06999969482422
|
||
|
|
INTC,2017-09-21,37.20000076293945
|
||
|
|
INTC,2017-09-22,37.18000030517578
|
||
|
|
INTC,2017-09-25,37.15999984741211
|
||
|
|
INTC,2017-09-26,37.470001220703125
|
||
|
|
INTC,2017-09-27,37.540000915527344
|
||
|
|
INTC,2017-09-28,37.83000183105469
|
||
|
|
INTC,2017-09-29,38.08000183105469
|
||
|
|
INTC,2017-10-02,39.040000915527344
|
||
|
|
INTC,2017-10-03,39.380001068115234
|
||
|
|
INTC,2017-10-04,39.34000015258789
|
||
|
|
INTC,2017-10-05,39.529998779296875
|
||
|
|
INTC,2017-10-06,39.630001068115234
|
||
|
|
INTC,2017-10-09,39.86000061035156
|
||
|
|
INTC,2017-10-10,39.650001525878906
|
||
|
|
INTC,2017-10-11,39.29999923706055
|
||
|
|
INTC,2017-10-12,39.189998626708984
|
||
|
|
INTC,2017-10-13,39.66999816894531
|
||
|
|
INTC,2017-10-16,39.7599983215332
|
||
|
|
INTC,2017-10-17,39.790000915527344
|
||
|
|
INTC,2017-10-18,40.25
|
||
|
|
INTC,2017-10-19,40.09000015258789
|
||
|
|
INTC,2017-10-20,40.43000030517578
|
||
|
|
INTC,2017-10-23,40.83000183105469
|
||
|
|
INTC,2017-10-24,40.95000076293945
|
||
|
|
INTC,2017-10-25,40.779998779296875
|
||
|
|
INTC,2017-10-26,41.349998474121094
|
||
|
|
INTC,2017-10-27,44.400001525878906
|
||
|
|
INTC,2017-10-30,44.369998931884766
|
||
|
|
INTC,2017-10-31,45.4900016784668
|
||
|
|
INTC,2017-11-01,46.709999084472656
|
||
|
|
INTC,2017-11-02,47.099998474121094
|
||
|
|
INTC,2017-11-03,46.34000015258789
|
||
|
|
INTC,2017-11-06,46.70000076293945
|
||
|
|
INTC,2017-11-07,46.779998779296875
|
||
|
|
INTC,2017-11-08,46.70000076293945
|
||
|
|
INTC,2017-11-09,46.29999923706055
|
||
|
|
INTC,2017-11-10,45.58000183105469
|
||
|
|
INTC,2017-11-13,45.75
|
||
|
|
INTC,2017-11-14,45.86000061035156
|
||
|
|
INTC,2017-11-15,45.459999084472656
|
||
|
|
INTC,2017-11-16,45.650001525878906
|
||
|
|
INTC,2017-11-17,44.630001068115234
|
||
|
|
INTC,2017-11-20,44.619998931884766
|
||
|
|
INTC,2017-11-21,44.939998626708984
|
||
|
|
INTC,2017-11-22,44.650001525878906
|
||
|
|
INTC,2017-11-24,44.75
|
||
|
|
INTC,2017-11-27,44.4900016784668
|
||
|
|
INTC,2017-11-28,44.72999954223633
|
||
|
|
INTC,2017-11-29,43.95000076293945
|
||
|
|
INTC,2017-11-30,44.84000015258789
|
||
|
|
INTC,2017-12-01,44.68000030517578
|
||
|
|
INTC,2017-12-04,44.4900016784668
|
||
|
|
INTC,2017-12-05,43.439998626708984
|
||
|
|
INTC,2017-12-06,43.45000076293945
|
||
|
|
INTC,2017-12-07,43.08000183105469
|
||
|
|
INTC,2017-12-08,43.349998474121094
|
||
|
|
INTC,2017-12-11,43.65999984741211
|
||
|
|
INTC,2017-12-12,43.33000183105469
|
||
|
|
INTC,2017-12-13,43.34000015258789
|
||
|
|
INTC,2017-12-14,43.2599983215332
|
||
|
|
INTC,2017-12-15,44.560001373291016
|
||
|
|
INTC,2017-12-18,46.2599983215332
|
||
|
|
INTC,2017-12-19,47.040000915527344
|
||
|
|
INTC,2017-12-20,47.560001373291016
|
||
|
|
INTC,2017-12-21,46.7599983215332
|
||
|
|
INTC,2017-12-22,46.70000076293945
|
||
|
|
INTC,2017-12-26,46.08000183105469
|
||
|
|
INTC,2017-12-27,46.11000061035156
|
||
|
|
INTC,2017-12-28,46.220001220703125
|
||
|
|
INTC,2017-12-29,46.15999984741211
|
||
|
|
INTC,2018-01-02,46.849998474121094
|
||
|
|
INTC,2018-01-03,45.2599983215332
|
||
|
|
INTC,2018-01-04,44.43000030517578
|
||
|
|
INTC,2018-01-05,44.7400016784668
|
||
|
|
INTC,2018-01-08,44.7400016784668
|
||
|
|
INTC,2018-01-09,43.619998931884766
|
||
|
|
INTC,2018-01-10,42.5
|
||
|
|
INTC,2018-01-11,43.40999984741211
|
||
|
|
INTC,2018-01-12,43.2400016784668
|
||
|
|
INTC,2018-01-16,43.13999938964844
|
||
|
|
INTC,2018-01-17,44.38999938964844
|
||
|
|
INTC,2018-01-18,44.47999954223633
|
||
|
|
INTC,2018-01-19,44.81999969482422
|
||
|
|
INTC,2018-01-22,45.75
|
||
|
|
INTC,2018-01-23,46.060001373291016
|
||
|
|
INTC,2018-01-24,45.5099983215332
|
||
|
|
INTC,2018-01-25,45.29999923706055
|
||
|
|
INTC,2018-01-26,50.08000183105469
|
||
|
|
INTC,2018-01-29,49.97999954223633
|
||
|
|
INTC,2018-01-30,48.790000915527344
|
||
|
|
INTC,2018-01-31,48.13999938964844
|
||
|
|
INTC,2018-02-01,47.650001525878906
|
||
|
|
INTC,2018-02-02,46.150001525878906
|
||
|
|
INTC,2018-02-05,44.52000045776367
|
||
|
|
INTC,2018-02-06,44.90999984741211
|
||
|
|
INTC,2018-02-07,45.20000076293945
|
||
|
|
INTC,2018-02-08,42.75
|
||
|
|
INTC,2018-02-09,43.95000076293945
|
||
|
|
INTC,2018-02-12,44.83000183105469
|
||
|
|
INTC,2018-02-13,44.459999084472656
|
||
|
|
INTC,2018-02-14,45.380001068115234
|
||
|
|
INTC,2018-02-15,45.91999816894531
|
||
|
|
INTC,2018-02-16,45.560001373291016
|
||
|
|
INTC,2018-02-20,46.31999969482422
|
||
|
|
INTC,2018-02-21,45.939998626708984
|
||
|
|
INTC,2018-02-22,45.79999923706055
|
||
|
|
INTC,2018-02-23,47.72999954223633
|
||
|
|
INTC,2018-02-26,49.11000061035156
|
||
|
|
INTC,2018-02-27,49.90999984741211
|
||
|
|
INTC,2018-02-28,49.290000915527344
|
||
|
|
INTC,2018-03-01,47.84000015258789
|
||
|
|
INTC,2018-03-02,48.97999954223633
|
||
|
|
INTC,2018-03-05,49.75
|
||
|
|
INTC,2018-03-06,50.709999084472656
|
||
|
|
INTC,2018-03-07,51.31999969482422
|
||
|
|
INTC,2018-03-08,50.7400016784668
|
||
|
|
INTC,2018-03-09,52.189998626708984
|
||
|
|
INTC,2018-03-12,51.52000045776367
|
||
|
|
INTC,2018-03-13,51.779998779296875
|
||
|
|
INTC,2018-03-14,51.86000061035156
|
||
|
|
INTC,2018-03-15,50.880001068115234
|
||
|
|
INTC,2018-03-16,51.16999816894531
|
||
|
|
INTC,2018-03-19,50.83000183105469
|
||
|
|
INTC,2018-03-20,51.54999923706055
|
||
|
|
INTC,2018-03-21,51.560001373291016
|
||
|
|
INTC,2018-03-22,50.83000183105469
|
||
|
|
INTC,2018-03-23,49.36000061035156
|
||
|
|
INTC,2018-03-26,52.47999954223633
|
||
|
|
INTC,2018-03-27,51.189998626708984
|
||
|
|
INTC,2018-03-28,49.599998474121094
|
||
|
|
INTC,2018-03-29,52.08000183105469
|
||
|
|
INTC,2018-04-02,48.91999816894531
|
||
|
|
INTC,2018-04-03,49.75
|
||
|
|
INTC,2018-04-04,49.9900016784668
|
||
|
|
INTC,2018-04-05,50.380001068115234
|
||
|
|
INTC,2018-04-06,48.790000915527344
|
||
|
|
INTC,2018-04-09,49.54999923706055
|
||
|
|
INTC,2018-04-10,51.27000045776367
|
||
|
|
INTC,2018-04-11,51.099998474121094
|
||
|
|
INTC,2018-04-12,52.720001220703125
|
||
|
|
INTC,2018-04-13,51.86000061035156
|
||
|
|
INTC,2018-04-16,52.400001525878906
|
||
|
|
INTC,2018-04-17,53.540000915527344
|
||
|
|
INTC,2018-04-18,53.61000061035156
|
||
|
|
INTC,2018-04-19,52.220001220703125
|
||
|
|
INTC,2018-04-20,51.529998779296875
|
||
|
|
INTC,2018-04-23,51.099998474121094
|
||
|
|
INTC,2018-04-24,51.45000076293945
|
||
|
|
INTC,2018-04-25,51.380001068115234
|
||
|
|
INTC,2018-04-26,53.04999923706055
|
||
|
|
INTC,2018-04-27,52.72999954223633
|
||
|
|
INTC,2018-04-30,51.619998931884766
|
||
|
|
INTC,2018-05-01,53.33000183105469
|
||
|
|
INTC,2018-05-02,52.310001373291016
|
||
|
|
INTC,2018-05-03,52.279998779296875
|
||
|
|
INTC,2018-05-04,52.779998779296875
|
||
|
|
INTC,2018-05-07,53.33000183105469
|
||
|
|
INTC,2018-05-08,53.630001068115234
|
||
|
|
INTC,2018-05-09,54.34000015258789
|
||
|
|
INTC,2018-05-10,54.97999954223633
|
||
|
|
INTC,2018-05-11,54.66999816894531
|
||
|
|
INTC,2018-05-14,54.900001525878906
|
||
|
|
INTC,2018-05-15,53.91999816894531
|
||
|
|
INTC,2018-05-16,54.63999938964844
|
||
|
|
INTC,2018-05-17,54.810001373291016
|
||
|
|
INTC,2018-05-18,53.5
|
||
|
|
INTC,2018-05-21,54.31999969482422
|
||
|
|
INTC,2018-05-22,54.45000076293945
|
||
|
|
INTC,2018-05-23,55.209999084472656
|
||
|
|
INTC,2018-05-24,54.75
|
||
|
|
INTC,2018-05-25,55.439998626708984
|
||
|
|
INTC,2018-05-29,55.31999969482422
|
||
|
|
INTC,2018-05-30,55.68000030517578
|
||
|
|
INTC,2018-05-31,55.20000076293945
|
||
|
|
INTC,2018-06-01,57.08000183105469
|
||
|
|
INTC,2018-06-04,56.83000183105469
|
||
|
|
INTC,2018-06-05,56.529998779296875
|
||
|
|
INTC,2018-06-06,57.029998779296875
|
||
|
|
INTC,2018-06-07,55.880001068115234
|
||
|
|
INTC,2018-06-08,55.04999923706055
|
||
|
|
INTC,2018-06-11,54.52000045776367
|
||
|
|
INTC,2018-06-12,54.81999969482422
|
||
|
|
INTC,2018-06-13,55.029998779296875
|
||
|
|
INTC,2018-06-14,55.540000915527344
|
||
|
|
INTC,2018-06-15,55.11000061035156
|
||
|
|
INTC,2018-06-18,53.220001220703125
|
||
|
|
INTC,2018-06-19,52.93000030517578
|
||
|
|
INTC,2018-06-20,53.459999084472656
|
||
|
|
INTC,2018-06-21,52.189998626708984
|
||
|
|
INTC,2018-06-22,52.5
|
||
|
|
INTC,2018-06-25,50.709999084472656
|
||
|
|
INTC,2018-06-26,49.66999816894531
|
||
|
|
INTC,2018-06-27,48.7599983215332
|
||
|
|
INTC,2018-06-28,49.25
|
||
|
|
INTC,2018-06-29,49.709999084472656
|
||
|
|
INTC,2018-07-02,50.20000076293945
|
||
|
|
INTC,2018-07-03,49.470001220703125
|
||
|
|
INTC,2018-07-05,50.75
|
||
|
|
INTC,2018-07-06,51.369998931884766
|
||
|
|
INTC,2018-07-09,51.86000061035156
|
||
|
|
INTC,2018-07-10,52.15999984741211
|
||
|
|
INTC,2018-07-11,51.20000076293945
|
||
|
|
INTC,2018-07-12,52.349998474121094
|
||
|
|
INTC,2018-07-13,52.220001220703125
|
||
|
|
INTC,2018-07-16,52.0099983215332
|
||
|
|
INTC,2018-07-17,51.75
|
||
|
|
INTC,2018-07-18,51.720001220703125
|
||
|
|
INTC,2018-07-19,51.97999954223633
|
||
|
|
INTC,2018-07-20,51.90999984741211
|
||
|
|
INTC,2018-07-23,52.310001373291016
|
||
|
|
INTC,2018-07-24,52.18000030517578
|
||
|
|
INTC,2018-07-25,52.43000030517578
|
||
|
|
INTC,2018-07-26,52.15999984741211
|
||
|
|
INTC,2018-07-27,47.68000030517578
|
||
|
|
INTC,2018-07-30,47.689998626708984
|
||
|
|
INTC,2018-07-31,48.099998474121094
|
||
|
|
INTC,2018-08-01,48.810001373291016
|
||
|
|
INTC,2018-08-02,49.47999954223633
|
||
|
|
INTC,2018-08-03,49.630001068115234
|
||
|
|
INTC,2018-08-06,49.29999923706055
|
||
|
|
INTC,2018-08-07,49.70000076293945
|
||
|
|
INTC,2018-08-08,49.959999084472656
|
||
|
|
INTC,2018-08-09,50.13999938964844
|
||
|
|
INTC,2018-08-10,48.849998474121094
|
||
|
|
INTC,2018-08-13,48.45000076293945
|
||
|
|
INTC,2018-08-14,48.119998931884766
|
||
|
|
INTC,2018-08-15,47.459999084472656
|
||
|
|
INTC,2018-08-16,47.16999816894531
|
||
|
|
INTC,2018-08-17,47.099998474121094
|
||
|
|
INTC,2018-08-20,46.5
|
||
|
|
INTC,2018-08-21,47.619998931884766
|
||
|
|
INTC,2018-08-22,47.04999923706055
|
||
|
|
INTC,2018-08-23,46.97999954223633
|
||
|
|
INTC,2018-08-24,47.65999984741211
|
||
|
|
INTC,2018-08-27,48.349998474121094
|
||
|
|
INTC,2018-08-28,48.56999969482422
|
||
|
|
INTC,2018-08-29,48.75
|
||
|
|
INTC,2018-08-30,48.2400016784668
|
||
|
|
INTC,2018-08-31,48.43000030517578
|
||
|
|
INTC,2018-09-04,47.959999084472656
|
||
|
|
INTC,2018-09-05,47.720001220703125
|
||
|
|
INTC,2018-09-06,47.2599983215332
|
||
|
|
INTC,2018-09-07,46.45000076293945
|
||
|
|
INTC,2018-09-10,46.29999923706055
|
||
|
|
INTC,2018-09-11,44.93000030517578
|
||
|
|
INTC,2018-09-12,44.93000030517578
|
||
|
|
INTC,2018-09-13,45.56999969482422
|
||
|
|
INTC,2018-09-14,45.540000915527344
|
||
|
|
INTC,2018-09-17,45.41999816894531
|
||
|
|
INTC,2018-09-18,46.099998474121094
|
||
|
|
INTC,2018-09-19,46.150001525878906
|
||
|
|
INTC,2018-09-20,47.20000076293945
|
||
|
|
INTC,2018-09-21,46.65999984741211
|
||
|
|
INTC,2018-09-24,46.90999984741211
|
||
|
|
INTC,2018-09-25,45.90999984741211
|
||
|
|
INTC,2018-09-26,45.70000076293945
|
||
|
|
INTC,2018-09-27,45.880001068115234
|
||
|
|
INTC,2018-09-28,47.290000915527344
|
||
|
|
INTC,2018-10-01,46.45000076293945
|
||
|
|
INTC,2018-10-02,48.099998474121094
|
||
|
|
INTC,2018-10-03,48.7599983215332
|
||
|
|
INTC,2018-10-04,48.130001068115234
|
||
|
|
INTC,2018-10-05,47.029998779296875
|
||
|
|
INTC,2018-10-08,47.029998779296875
|
||
|
|
INTC,2018-10-09,46.54999923706055
|
||
|
|
INTC,2018-10-10,44.79999923706055
|
||
|
|
INTC,2018-10-11,44.22999954223633
|
||
|
|
INTC,2018-10-12,44.880001068115234
|
||
|
|
INTC,2018-10-15,44.529998779296875
|
||
|
|
INTC,2018-10-16,45.939998626708984
|
||
|
|
INTC,2018-10-17,45.88999938964844
|
||
|
|
INTC,2018-10-18,44.970001220703125
|
||
|
|
INTC,2018-10-19,44.0
|
||
|
|
INTC,2018-10-22,45.0099983215332
|
||
|
|
INTC,2018-10-23,44.5
|
||
|
|
INTC,2018-10-24,42.41999816894531
|
||
|
|
INTC,2018-10-25,44.310001373291016
|
||
|
|
INTC,2018-10-26,45.689998626708984
|
||
|
|
INTC,2018-10-29,45.400001525878906
|
||
|
|
INTC,2018-10-30,47.7599983215332
|
||
|
|
INTC,2018-10-31,46.880001068115234
|
||
|
|
INTC,2018-11-01,48.220001220703125
|
||
|
|
INTC,2018-11-02,47.11000061035156
|
||
|
|
INTC,2018-11-05,47.970001220703125
|
||
|
|
INTC,2018-11-06,47.25
|
||
|
|
INTC,2018-11-07,48.720001220703125
|
||
|
|
INTC,2018-11-08,48.9900016784668
|
||
|
|
INTC,2018-11-09,48.11000061035156
|
||
|
|
INTC,2018-11-12,46.650001525878906
|
||
|
|
INTC,2018-11-13,47.38999938964844
|
||
|
|
INTC,2018-11-14,47.09000015258789
|
||
|
|
INTC,2018-11-15,48.11000061035156
|
||
|
|
INTC,2018-11-16,48.83000183105469
|
||
|
|
INTC,2018-11-19,48.0
|
||
|
|
INTC,2018-11-20,47.38999938964844
|
||
|
|
INTC,2018-11-21,47.029998779296875
|
||
|
|
INTC,2018-11-23,46.540000915527344
|
||
|
|
INTC,2018-11-26,47.45000076293945
|
||
|
|
INTC,2018-11-27,48.06999969482422
|
||
|
|
INTC,2018-11-28,48.86000061035156
|
||
|
|
INTC,2018-11-29,47.70000076293945
|
||
|
|
INTC,2018-11-30,49.310001373291016
|
||
|
|
INTC,2018-12-03,50.130001068115234
|
||
|
|
INTC,2018-12-04,47.75
|
||
|
|
INTC,2018-12-06,48.369998931884766
|
||
|
|
INTC,2018-12-07,46.2400016784668
|
||
|
|
INTC,2018-12-10,47.209999084472656
|
||
|
|
INTC,2018-12-11,47.380001068115234
|
||
|
|
INTC,2018-12-12,47.83000183105469
|
||
|
|
INTC,2018-12-13,48.290000915527344
|
||
|
|
INTC,2018-12-14,47.86000061035156
|
||
|
|
INTC,2018-12-17,47.08000183105469
|
||
|
|
INTC,2018-12-18,47.7400016784668
|
||
|
|
INTC,2018-12-19,45.56999969482422
|
||
|
|
INTC,2018-12-20,45.540000915527344
|
||
|
|
INTC,2018-12-21,44.84000015258789
|
||
|
|
INTC,2018-12-24,43.59000015258789
|
||
|
|
INTC,2018-12-26,46.189998626708984
|
||
|
|
INTC,2018-12-27,46.36000061035156
|
||
|
|
INTC,2018-12-28,46.75
|
||
|
|
INTC,2018-12-31,46.93000030517578
|
||
|
|
INTC,2019-01-02,47.08000183105469
|
||
|
|
INTC,2019-01-03,44.4900016784668
|
||
|
|
INTC,2019-01-04,47.220001220703125
|
||
|
|
INTC,2019-01-07,47.439998626708984
|
||
|
|
INTC,2019-01-08,47.7400016784668
|
||
|
|
INTC,2019-01-09,48.0099983215332
|
||
|
|
INTC,2019-01-10,48.560001373291016
|
||
|
|
INTC,2019-01-11,48.93000030517578
|
||
|
|
INTC,2019-01-14,48.349998474121094
|
||
|
|
INTC,2019-01-15,48.599998474121094
|
||
|
|
INTC,2019-01-16,48.130001068115234
|
||
|
|
INTC,2019-01-17,48.470001220703125
|
||
|
|
INTC,2019-01-18,49.189998626708984
|
||
|
|
INTC,2019-01-22,48.27000045776367
|
||
|
|
INTC,2019-01-23,47.939998626708984
|
||
|
|
INTC,2019-01-24,49.7599983215332
|
||
|
|
INTC,2019-01-25,47.040000915527344
|
||
|
|
INTC,2019-01-28,46.709999084472656
|
||
|
|
INTC,2019-01-29,46.540000915527344
|
||
|
|
INTC,2019-01-30,47.540000915527344
|
||
|
|
INTC,2019-01-31,47.119998931884766
|
||
|
|
INTC,2019-02-01,48.72999954223633
|
||
|
|
INTC,2019-02-04,49.220001220703125
|
||
|
|
INTC,2019-02-05,50.0099983215332
|
||
|
|
INTC,2019-02-06,49.900001525878906
|
||
|
|
INTC,2019-02-07,49.22999954223633
|
||
|
|
INTC,2019-02-08,48.84000015258789
|
||
|
|
INTC,2019-02-11,48.77000045776367
|
||
|
|
INTC,2019-02-12,50.0099983215332
|
||
|
|
INTC,2019-02-13,50.470001220703125
|
||
|
|
INTC,2019-02-14,50.810001373291016
|
||
|
|
INTC,2019-02-15,51.65999984741211
|
||
|
|
INTC,2019-02-19,51.400001525878906
|
||
|
|
INTC,2019-02-20,51.38999938964844
|
||
|
|
INTC,2019-02-21,51.40999984741211
|
||
|
|
INTC,2019-02-22,52.4900016784668
|
||
|
|
INTC,2019-02-25,53.099998474121094
|
||
|
|
INTC,2019-02-26,53.22999954223633
|
||
|
|
INTC,2019-02-27,53.2400016784668
|
||
|
|
INTC,2019-02-28,52.959999084472656
|
||
|
|
INTC,2019-03-01,53.29999923706055
|
||
|
|
INTC,2019-03-04,53.939998626708984
|
||
|
|
INTC,2019-03-05,53.68000030517578
|
||
|
|
INTC,2019-03-06,52.95000076293945
|
||
|
|
INTC,2019-03-07,52.599998474121094
|
||
|
|
INTC,2019-03-08,52.47999954223633
|
||
|
|
INTC,2019-03-11,53.349998474121094
|
||
|
|
INTC,2019-03-12,53.56999969482422
|
||
|
|
INTC,2019-03-13,54.369998931884766
|
||
|
|
INTC,2019-03-14,53.439998626708984
|
||
|
|
INTC,2019-03-15,54.33000183105469
|
||
|
|
INTC,2019-03-18,54.099998474121094
|
||
|
|
INTC,2019-03-19,54.16999816894531
|
||
|
|
INTC,2019-03-20,53.81999969482422
|
||
|
|
INTC,2019-03-21,54.63999938964844
|
||
|
|
INTC,2019-03-22,53.2599983215332
|
||
|
|
INTC,2019-03-25,52.779998779296875
|
||
|
|
INTC,2019-03-26,53.439998626708984
|
||
|
|
INTC,2019-03-27,53.15999984741211
|
||
|
|
INTC,2019-03-28,53.11000061035156
|
||
|
|
INTC,2019-03-29,53.70000076293945
|
||
|
|
INTC,2019-04-01,54.5099983215332
|
||
|
|
INTC,2019-04-02,54.36000061035156
|
||
|
|
INTC,2019-04-03,55.47999954223633
|
||
|
|
INTC,2019-04-04,55.91999816894531
|
||
|
|
INTC,2019-04-05,55.599998474121094
|
||
|
|
INTC,2019-04-08,55.68000030517578
|
||
|
|
INTC,2019-04-09,55.31999969482422
|
||
|
|
INTC,2019-04-10,55.75
|
||
|
|
INTC,2019-04-11,55.79999923706055
|
||
|
|
INTC,2019-04-12,56.41999816894531
|
||
|
|
INTC,2019-04-15,56.279998779296875
|
||
|
|
INTC,2019-04-16,56.709999084472656
|
||
|
|
INTC,2019-04-17,58.560001373291016
|
||
|
|
INTC,2019-04-18,58.4900016784668
|
||
|
|
INTC,2019-04-22,58.81999969482422
|
||
|
|
INTC,2019-04-23,58.779998779296875
|
||
|
|
INTC,2019-04-24,58.720001220703125
|
||
|
|
INTC,2019-04-25,57.61000061035156
|
||
|
|
INTC,2019-04-26,52.43000030517578
|
||
|
|
INTC,2019-04-29,51.11000061035156
|
||
|
|
INTC,2019-04-30,51.040000915527344
|
||
|
|
INTC,2019-05-01,50.7599983215332
|
||
|
|
INTC,2019-05-02,50.54999923706055
|
||
|
|
INTC,2019-05-03,51.75
|
||
|
|
INTC,2019-05-06,51.220001220703125
|
||
|
|
INTC,2019-05-07,50.47999954223633
|
||
|
|
INTC,2019-05-08,49.2400016784668
|
||
|
|
INTC,2019-05-09,46.619998931884766
|
||
|
|
INTC,2019-05-10,46.20000076293945
|
||
|
|
INTC,2019-05-13,44.7599983215332
|
||
|
|
INTC,2019-05-14,45.16999816894531
|
||
|
|
INTC,2019-05-15,45.619998931884766
|
||
|
|
INTC,2019-05-16,45.529998779296875
|
||
|
|
INTC,2019-05-17,44.88999938964844
|
||
|
|
INTC,2019-05-20,43.560001373291016
|
||
|
|
INTC,2019-05-21,44.459999084472656
|
||
|
|
INTC,2019-05-22,44.0
|
||
|
|
INTC,2019-05-23,44.529998779296875
|
||
|
|
INTC,2019-05-24,44.56999969482422
|
||
|
|
INTC,2019-05-28,43.56999969482422
|
||
|
|
INTC,2019-05-29,44.22999954223633
|
||
|
|
INTC,2019-05-30,44.72999954223633
|
||
|
|
INTC,2019-05-31,44.040000915527344
|
||
|
|
INTC,2019-06-03,43.459999084472656
|
||
|
|
INTC,2019-06-04,44.790000915527344
|
||
|
|
INTC,2019-06-05,44.54999923706055
|
||
|
|
INTC,2019-06-06,45.099998474121094
|
||
|
|
INTC,2019-06-07,46.029998779296875
|
||
|
|
INTC,2019-06-10,46.79999923706055
|
||
|
|
INTC,2019-06-11,46.849998474121094
|
||
|
|
INTC,2019-06-12,46.31999969482422
|
||
|
|
INTC,2019-06-13,46.70000076293945
|
||
|
|
INTC,2019-06-14,46.189998626708984
|
||
|
|
INTC,2019-06-17,46.130001068115234
|
||
|
|
INTC,2019-06-18,47.369998931884766
|
||
|
|
INTC,2019-06-19,47.06999969482422
|
||
|
|
INTC,2019-06-20,47.189998626708984
|
||
|
|
INTC,2019-06-21,47.459999084472656
|
||
|
|
INTC,2019-06-24,47.630001068115234
|
||
|
|
INTC,2019-06-25,46.849998474121094
|
||
|
|
INTC,2019-06-26,48.189998626708984
|
||
|
|
INTC,2019-06-27,47.459999084472656
|
||
|
|
INTC,2019-06-28,47.869998931884766
|
||
|
|
INTC,2019-07-01,48.04999923706055
|
||
|
|
INTC,2019-07-02,48.119998931884766
|
||
|
|
INTC,2019-07-03,48.52000045776367
|
||
|
|
INTC,2019-07-05,48.08000183105469
|
||
|
|
INTC,2019-07-08,47.81999969482422
|
||
|
|
INTC,2019-07-09,47.75
|
||
|
|
INTC,2019-07-10,48.209999084472656
|
||
|
|
INTC,2019-07-11,48.599998474121094
|
||
|
|
INTC,2019-07-12,49.91999816894531
|
||
|
|
INTC,2019-07-15,50.119998931884766
|
||
|
|
INTC,2019-07-16,49.16999816894531
|
||
|
|
INTC,2019-07-17,49.38999938964844
|
||
|
|
INTC,2019-07-18,49.939998626708984
|
||
|
|
INTC,2019-07-19,50.27000045776367
|
||
|
|
INTC,2019-07-22,51.349998474121094
|
||
|
|
INTC,2019-07-23,51.75
|
||
|
|
INTC,2019-07-24,52.91999816894531
|
||
|
|
INTC,2019-07-25,52.15999984741211
|
||
|
|
INTC,2019-07-26,51.59000015258789
|
||
|
|
INTC,2019-07-29,52.5099983215332
|
||
|
|
INTC,2019-07-30,51.70000076293945
|
||
|
|
INTC,2019-07-31,50.54999923706055
|
||
|
|
INTC,2019-08-01,49.5
|
||
|
|
INTC,2019-08-02,48.68000030517578
|
||
|
|
INTC,2019-08-05,46.970001220703125
|
||
|
|
INTC,2019-08-06,46.959999084472656
|
||
|
|
INTC,2019-08-07,46.72999954223633
|
||
|
|
INTC,2019-08-08,47.16999816894531
|
||
|
|
INTC,2019-08-09,45.97999954223633
|
||
|
|
INTC,2019-08-12,45.599998474121094
|
||
|
|
INTC,2019-08-13,46.84000015258789
|
||
|
|
INTC,2019-08-14,45.869998931884766
|
||
|
|
INTC,2019-08-15,45.70000076293945
|
||
|
|
INTC,2019-08-16,46.5
|
||
|
|
INTC,2019-08-19,47.22999954223633
|
||
|
|
INTC,2019-08-20,46.599998474121094
|
||
|
|
INTC,2019-08-21,47.150001525878906
|
||
|
|
INTC,2019-08-22,46.779998779296875
|
||
|
|
INTC,2019-08-23,44.959999084472656
|
||
|
|
INTC,2019-08-26,45.560001373291016
|
||
|
|
INTC,2019-08-27,45.790000915527344
|
||
|
|
INTC,2019-08-28,45.790000915527344
|
||
|
|
INTC,2019-08-29,46.869998931884766
|
||
|
|
INTC,2019-08-30,47.40999984741211
|
||
|
|
INTC,2019-09-03,46.97999954223633
|
||
|
|
INTC,2019-09-04,48.91999816894531
|
||
|
|
INTC,2019-09-05,50.099998474121094
|
||
|
|
INTC,2019-09-06,50.91999816894531
|
||
|
|
INTC,2019-09-09,51.59000015258789
|
||
|
|
INTC,2019-09-10,51.81999969482422
|
||
|
|
INTC,2019-09-11,52.790000915527344
|
||
|
|
INTC,2019-09-12,53.0099983215332
|
||
|
|
INTC,2019-09-13,52.540000915527344
|
||
|
|
INTC,2019-09-16,52.20000076293945
|
||
|
|
INTC,2019-09-17,51.95000076293945
|
||
|
|
INTC,2019-09-18,51.7400016784668
|
||
|
|
INTC,2019-09-19,51.56999969482422
|
||
|
|
INTC,2019-09-20,50.720001220703125
|
||
|
|
INTC,2019-09-23,50.900001525878906
|
||
|
|
INTC,2019-09-24,49.81999969482422
|
||
|
|
INTC,2019-09-25,51.02000045776367
|
||
|
|
INTC,2019-09-26,50.91999816894531
|
||
|
|
INTC,2019-09-27,50.779998779296875
|
||
|
|
INTC,2019-09-30,51.529998779296875
|
||
|
|
INTC,2019-10-01,50.7599983215332
|
||
|
|
INTC,2019-10-02,49.38999938964844
|
||
|
|
INTC,2019-10-03,50.029998779296875
|
||
|
|
INTC,2019-10-04,50.91999816894531
|
||
|
|
INTC,2019-10-07,50.619998931884766
|
||
|
|
INTC,2019-10-08,49.72999954223633
|
||
|
|
INTC,2019-10-09,50.47999954223633
|
||
|
|
INTC,2019-10-10,51.11000061035156
|
||
|
|
INTC,2019-10-11,52.09000015258789
|
||
|
|
INTC,2019-10-14,51.63999938964844
|
||
|
|
INTC,2019-10-15,52.650001525878906
|
||
|
|
INTC,2019-10-16,52.45000076293945
|
||
|
|
INTC,2019-10-17,51.86000061035156
|
||
|
|
INTC,2019-10-18,51.36000061035156
|
||
|
|
INTC,2019-10-21,52.130001068115234
|
||
|
|
INTC,2019-10-22,52.0099983215332
|
||
|
|
INTC,2019-10-23,51.720001220703125
|
||
|
|
INTC,2019-10-24,52.22999954223633
|
||
|
|
INTC,2019-10-25,56.459999084472656
|
||
|
|
INTC,2019-10-28,56.7599983215332
|
||
|
|
INTC,2019-10-29,56.34000015258789
|
||
|
|
INTC,2019-10-30,56.599998474121094
|
||
|
|
INTC,2019-10-31,56.529998779296875
|
||
|
|
INTC,2019-11-01,56.5099983215332
|
||
|
|
INTC,2019-11-04,57.61000061035156
|
||
|
|
INTC,2019-11-05,57.54999923706055
|
||
|
|
INTC,2019-11-06,57.599998474121094
|
||
|
|
INTC,2019-11-07,58.04999923706055
|
||
|
|
INTC,2019-11-08,58.27000045776367
|
||
|
|
INTC,2019-11-11,58.349998474121094
|
||
|
|
INTC,2019-11-12,58.20000076293945
|
||
|
|
INTC,2019-11-13,57.88999938964844
|
||
|
|
INTC,2019-11-14,57.810001373291016
|
||
|
|
INTC,2019-11-15,57.959999084472656
|
||
|
|
INTC,2019-11-18,58.25
|
||
|
|
INTC,2019-11-19,58.349998474121094
|
||
|
|
INTC,2019-11-20,57.900001525878906
|
||
|
|
INTC,2019-11-21,58.220001220703125
|
||
|
|
INTC,2019-11-22,57.61000061035156
|
||
|
|
INTC,2019-11-25,58.810001373291016
|
||
|
|
INTC,2019-11-26,58.900001525878906
|
||
|
|
INTC,2019-11-27,58.5099983215332
|
||
|
|
INTC,2019-11-29,58.04999923706055
|
||
|
|
INTC,2019-12-02,57.65999984741211
|
||
|
|
INTC,2019-12-03,56.06999969482422
|
||
|
|
INTC,2019-12-04,56.02000045776367
|
||
|
|
INTC,2019-12-05,56.08000183105469
|
||
|
|
INTC,2019-12-06,56.810001373291016
|
||
|
|
INTC,2019-12-09,56.529998779296875
|
||
|
|
INTC,2019-12-10,56.59000015258789
|
||
|
|
INTC,2019-12-11,57.06999969482422
|
||
|
|
INTC,2019-12-12,57.54999923706055
|
||
|
|
INTC,2019-12-13,57.790000915527344
|
||
|
|
INTC,2019-12-16,57.70000076293945
|
||
|
|
INTC,2019-12-17,57.29999923706055
|
||
|
|
INTC,2019-12-18,57.16999816894531
|
||
|
|
INTC,2019-12-19,57.959999084472656
|
||
|
|
INTC,2019-12-20,58.95000076293945
|
||
|
|
INTC,2019-12-23,59.22999954223633
|
||
|
|
INTC,2019-12-24,59.40999984741211
|
||
|
|
INTC,2019-12-26,59.81999969482422
|
||
|
|
INTC,2019-12-27,60.08000183105469
|
||
|
|
INTC,2019-12-30,59.619998931884766
|
||
|
|
INTC,2019-12-31,59.849998474121094
|
||
|
|
INTC,2020-01-02,60.84000015258789
|
||
|
|
INTC,2020-01-03,60.099998474121094
|
||
|
|
INTC,2020-01-06,59.93000030517578
|
||
|
|
INTC,2020-01-07,58.93000030517578
|
||
|
|
INTC,2020-01-08,58.970001220703125
|
||
|
|
INTC,2020-01-09,59.29999923706055
|
||
|
|
INTC,2020-01-10,58.939998626708984
|
||
|
|
INTC,2020-01-13,59.59000015258789
|
||
|
|
INTC,2020-01-14,59.43000030517578
|
||
|
|
INTC,2020-01-15,58.939998626708984
|
||
|
|
INTC,2020-01-16,59.65999984741211
|
||
|
|
INTC,2020-01-17,59.599998474121094
|
||
|
|
INTC,2020-01-21,60.54999923706055
|
||
|
|
INTC,2020-01-22,62.72999954223633
|
||
|
|
INTC,2020-01-23,63.31999969482422
|
||
|
|
INTC,2020-01-24,68.47000122070312
|
||
|
|
INTC,2020-01-27,65.69000244140625
|
||
|
|
INTC,2020-01-28,67.30999755859375
|
||
|
|
INTC,2020-01-29,66.33000183105469
|
||
|
|
INTC,2020-01-30,66.47000122070312
|
||
|
|
INTC,2020-01-31,63.93000030517578
|
||
|
|
INTC,2020-02-03,64.41999816894531
|
||
|
|
INTC,2020-02-04,65.45999908447266
|
||
|
|
INTC,2020-02-05,67.33999633789062
|
||
|
|
INTC,2020-02-06,67.08999633789062
|
||
|
|
INTC,2020-02-07,66.0199966430664
|
||
|
|
INTC,2020-02-10,66.38999938964844
|
||
|
|
INTC,2020-02-11,67.41000366210938
|
||
|
|
INTC,2020-02-12,67.45999908447266
|
||
|
|
INTC,2020-02-13,67.44000244140625
|
||
|
|
INTC,2020-02-14,67.2699966430664
|
||
|
|
INTC,2020-02-18,66.13999938964844
|
||
|
|
INTC,2020-02-19,67.11000061035156
|
||
|
|
INTC,2020-02-20,65.44999694824219
|
||
|
|
INTC,2020-02-21,64.33999633789062
|
||
|
|
INTC,2020-02-24,61.7599983215332
|
||
|
|
INTC,2020-02-25,59.72999954223633
|
||
|
|
INTC,2020-02-26,59.650001525878906
|
||
|
|
INTC,2020-02-27,55.83000183105469
|
||
|
|
INTC,2020-02-28,55.52000045776367
|
||
|
|
INTC,2020-03-02,58.18000030517578
|
||
|
|
INTC,2020-03-03,55.970001220703125
|
||
|
|
INTC,2020-03-04,58.68000030517578
|
||
|
|
INTC,2020-03-05,56.959999084472656
|
||
|
|
INTC,2020-03-06,55.77000045776367
|
||
|
|
INTC,2020-03-09,50.849998474121094
|
||
|
|
INTC,2020-03-10,53.97999954223633
|
||
|
|
INTC,2020-03-11,51.65999984741211
|
||
|
|
INTC,2020-03-12,45.540000915527344
|
||
|
|
INTC,2020-03-13,54.43000030517578
|
||
|
|
INTC,2020-03-16,44.61000061035156
|
||
|
|
INTC,2020-03-17,50.08000183105469
|
||
|
|
INTC,2020-03-18,47.61000061035156
|
||
|
|
INTC,2020-03-19,45.939998626708984
|
||
|
|
INTC,2020-03-20,45.83000183105469
|
||
|
|
INTC,2020-03-23,49.58000183105469
|
||
|
|
INTC,2020-03-24,52.400001525878906
|
||
|
|
INTC,2020-03-25,51.2599983215332
|
||
|
|
INTC,2020-03-26,55.540000915527344
|
||
|
|
INTC,2020-03-27,52.369998931884766
|
||
|
|
INTC,2020-03-30,55.4900016784668
|
||
|
|
INTC,2020-03-31,54.119998931884766
|
||
|
|
INTC,2020-04-01,51.880001068115234
|
||
|
|
INTC,2020-04-02,54.349998474121094
|
||
|
|
INTC,2020-04-03,54.130001068115234
|
||
|
|
INTC,2020-04-06,58.43000030517578
|
||
|
|
INTC,2020-04-07,58.400001525878906
|
||
|
|
INTC,2020-04-08,58.97999954223633
|
||
|
|
INTC,2020-04-09,57.13999938964844
|
||
|
|
INTC,2020-04-13,58.70000076293945
|
||
|
|
INTC,2020-04-14,60.65999984741211
|
||
|
|
INTC,2020-04-15,58.869998931884766
|
||
|
|
INTC,2020-04-16,60.790000915527344
|
||
|
|
INTC,2020-04-17,60.36000061035156
|
||
|
|
INTC,2020-04-20,59.18000030517578
|
||
|
|
INTC,2020-04-21,56.36000061035156
|
||
|
|
INTC,2020-04-22,60.099998474121094
|
||
|
|
INTC,2020-04-23,59.040000915527344
|
||
|
|
INTC,2020-04-24,59.2599983215332
|
||
|
|
INTC,2020-04-27,59.470001220703125
|
||
|
|
INTC,2020-04-28,58.75
|
||
|
|
INTC,2020-04-29,61.79999923706055
|
||
|
|
INTC,2020-04-30,59.97999954223633
|
||
|
|
INTC,2020-05-01,57.470001220703125
|
||
|
|
INTC,2020-05-04,57.9900016784668
|
||
|
|
INTC,2020-05-05,58.75
|
||
|
|
INTC,2020-05-06,59.18000030517578
|
||
|
|
INTC,2020-05-07,59.16999816894531
|
||
|
|
INTC,2020-05-08,59.66999816894531
|
||
|
|
INTC,2020-05-11,60.130001068115234
|
||
|
|
INTC,2020-05-12,58.38999938964844
|
||
|
|
INTC,2020-05-13,57.7400016784668
|
||
|
|
INTC,2020-05-14,59.08000183105469
|
||
|
|
INTC,2020-05-15,58.279998779296875
|
||
|
|
INTC,2020-05-18,59.91999816894531
|
||
|
|
INTC,2020-05-19,60.290000915527344
|
||
|
|
INTC,2020-05-20,63.099998474121094
|
||
|
|
INTC,2020-05-21,61.97999954223633
|
||
|
|
INTC,2020-05-22,62.2599983215332
|
||
|
|
INTC,2020-05-26,62.34000015258789
|
||
|
|
INTC,2020-05-27,63.560001373291016
|
||
|
|
INTC,2020-05-28,61.70000076293945
|
||
|
|
INTC,2020-05-29,62.93000030517578
|
||
|
|
INTC,2020-06-01,61.86000061035156
|
||
|
|
INTC,2020-06-02,62.119998931884766
|
||
|
|
INTC,2020-06-03,61.93000030517578
|
||
|
|
INTC,2020-06-04,62.970001220703125
|
||
|
|
INTC,2020-06-05,64.33999633789062
|
||
|
|
INTC,2020-06-08,63.66999816894531
|
||
|
|
INTC,2020-06-09,63.040000915527344
|
||
|
|
INTC,2020-06-10,63.869998931884766
|
||
|
|
INTC,2020-06-11,59.70000076293945
|
||
|
|
INTC,2020-06-12,59.33000183105469
|
||
|
|
INTC,2020-06-15,60.099998474121094
|
||
|
|
INTC,2020-06-16,60.400001525878906
|
||
|
|
INTC,2020-06-17,60.4900016784668
|
||
|
|
INTC,2020-06-18,60.08000183105469
|
||
|
|
INTC,2020-06-19,59.619998931884766
|
||
|
|
INTC,2020-06-22,60.09000015258789
|
||
|
|
INTC,2020-06-23,59.91999816894531
|
||
|
|
INTC,2020-06-24,59.09000015258789
|
||
|
|
INTC,2020-06-25,58.5099983215332
|
||
|
|
INTC,2020-06-26,57.5
|
||
|
|
INTC,2020-06-29,58.27000045776367
|
||
|
|
INTC,2020-06-30,59.83000183105469
|
||
|
|
INTC,2020-07-01,58.810001373291016
|
||
|
|
INTC,2020-07-02,59.130001068115234
|
||
|
|
INTC,2020-07-06,59.540000915527344
|
||
|
|
INTC,2020-07-07,58.310001373291016
|
||
|
|
INTC,2020-07-08,58.61000061035156
|
||
|
|
INTC,2020-07-09,58.41999816894531
|
||
|
|
INTC,2020-07-10,59.529998779296875
|
||
|
|
INTC,2020-07-13,58.58000183105469
|
||
|
|
INTC,2020-07-14,58.97999954223633
|
||
|
|
INTC,2020-07-15,59.029998779296875
|
||
|
|
INTC,2020-07-16,59.13999938964844
|
||
|
|
INTC,2020-07-17,60.0
|
||
|
|
INTC,2020-07-20,61.150001525878906
|
||
|
|
INTC,2020-07-21,60.70000076293945
|
||
|
|
INTC,2020-07-22,61.04999923706055
|
||
|
|
INTC,2020-07-23,60.400001525878906
|
||
|
|
INTC,2020-07-24,50.59000015258789
|
||
|
|
INTC,2020-07-27,49.56999969482422
|
||
|
|
INTC,2020-07-28,49.2400016784668
|
||
|
|
INTC,2020-07-29,48.06999969482422
|
||
|
|
INTC,2020-07-30,47.9900016784668
|
||
|
|
INTC,2020-07-31,47.72999954223633
|
||
|
|
INTC,2020-08-03,48.29999923706055
|
||
|
|
INTC,2020-08-04,49.130001068115234
|
||
|
|
INTC,2020-08-05,48.91999816894531
|
||
|
|
INTC,2020-08-06,48.56999969482422
|
||
|
|
INTC,2020-08-07,48.029998779296875
|
||
|
|
INTC,2020-08-10,49.220001220703125
|
||
|
|
INTC,2020-08-11,48.189998626708984
|
||
|
|
INTC,2020-08-12,49.189998626708984
|
||
|
|
INTC,2020-08-13,48.560001373291016
|
||
|
|
INTC,2020-08-14,48.88999938964844
|
||
|
|
INTC,2020-08-17,48.93000030517578
|
||
|
|
INTC,2020-08-18,48.650001525878906
|
||
|
|
INTC,2020-08-19,48.33000183105469
|
||
|
|
INTC,2020-08-20,49.16999816894531
|
||
|
|
INTC,2020-08-21,49.279998779296875
|
||
|
|
INTC,2020-08-24,49.13999938964844
|
||
|
|
INTC,2020-08-25,49.43000030517578
|
||
|
|
INTC,2020-08-26,49.54999923706055
|
||
|
|
INTC,2020-08-27,49.400001525878906
|
||
|
|
INTC,2020-08-28,50.43000030517578
|
||
|
|
INTC,2020-08-31,50.95000076293945
|
||
|
|
INTC,2020-09-01,50.790000915527344
|
||
|
|
INTC,2020-09-02,52.25
|
||
|
|
INTC,2020-09-03,50.38999938964844
|
||
|
|
INTC,2020-09-04,50.08000183105469
|
||
|
|
INTC,2020-09-08,48.90999984741211
|
||
|
|
INTC,2020-09-09,49.619998931884766
|
||
|
|
INTC,2020-09-10,48.959999084472656
|
||
|
|
INTC,2020-09-11,49.279998779296875
|
||
|
|
INTC,2020-09-14,49.40999984741211
|
||
|
|
INTC,2020-09-15,50.0
|
||
|
|
INTC,2020-09-16,50.369998931884766
|
||
|
|
INTC,2020-09-17,50.31999969482422
|
||
|
|
INTC,2020-09-18,49.88999938964844
|
||
|
|
INTC,2020-09-21,49.720001220703125
|
||
|
|
INTC,2020-09-22,49.95000076293945
|
||
|
|
INTC,2020-09-23,48.81999969482422
|
||
|
|
INTC,2020-09-24,49.15999984741211
|
||
|
|
INTC,2020-09-25,49.939998626708984
|
||
|
|
INTC,2020-09-28,51.43000030517578
|
||
|
|
INTC,2020-09-29,51.189998626708984
|
||
|
|
INTC,2020-09-30,51.779998779296875
|
||
|
|
INTC,2020-10-01,52.2400016784668
|
||
|
|
INTC,2020-10-02,51.0099983215332
|
||
|
|
INTC,2020-10-05,51.689998626708984
|
||
|
|
INTC,2020-10-06,51.369998931884766
|
||
|
|
INTC,2020-10-07,52.66999816894531
|
||
|
|
INTC,2020-10-08,53.369998931884766
|
||
|
|
INTC,2020-10-09,52.81999969482422
|
||
|
|
INTC,2020-10-12,53.880001068115234
|
||
|
|
INTC,2020-10-13,53.83000183105469
|
||
|
|
INTC,2020-10-14,53.54999923706055
|
||
|
|
INTC,2020-10-15,53.849998474121094
|
||
|
|
INTC,2020-10-16,54.15999984741211
|
||
|
|
INTC,2020-10-19,54.58000183105469
|
||
|
|
INTC,2020-10-20,53.43000030517578
|
||
|
|
INTC,2020-10-21,53.5
|
||
|
|
INTC,2020-10-22,53.900001525878906
|
||
|
|
INTC,2020-10-23,48.20000076293945
|
||
|
|
INTC,2020-10-26,46.720001220703125
|
||
|
|
INTC,2020-10-27,45.63999938964844
|
||
|
|
INTC,2020-10-28,44.25
|
||
|
|
INTC,2020-10-29,44.11000061035156
|
||
|
|
INTC,2020-10-30,44.279998779296875
|
||
|
|
INTC,2020-11-02,44.459999084472656
|
||
|
|
INTC,2020-11-03,44.849998474121094
|
||
|
|
INTC,2020-11-04,45.70000076293945
|
||
|
|
INTC,2020-11-05,45.68000030517578
|
||
|
|
INTC,2020-11-06,45.38999938964844
|
||
|
|
INTC,2020-11-09,45.599998474121094
|
||
|
|
INTC,2020-11-10,45.439998626708984
|
||
|
|
INTC,2020-11-11,46.349998474121094
|
||
|
|
INTC,2020-11-12,44.95000076293945
|
||
|
|
INTC,2020-11-13,45.459999084472656
|
||
|
|
INTC,2020-11-16,46.189998626708984
|
||
|
|
INTC,2020-11-17,45.529998779296875
|
||
|
|
INTC,2020-11-18,45.060001373291016
|
||
|
|
INTC,2020-11-19,45.619998931884766
|
||
|
|
INTC,2020-11-20,45.38999938964844
|
||
|
|
INTC,2020-11-23,46.060001373291016
|
||
|
|
INTC,2020-11-24,47.0099983215332
|
||
|
|
INTC,2020-11-25,47.04999923706055
|
||
|
|
INTC,2020-11-27,47.45000076293945
|
||
|
|
INTC,2020-11-30,48.349998474121094
|
||
|
|
INTC,2020-12-01,49.560001373291016
|
||
|
|
INTC,2020-12-02,49.900001525878906
|
||
|
|
INTC,2020-12-03,50.9900016784668
|
||
|
|
INTC,2020-12-04,51.9900016784668
|
||
|
|
INTC,2020-12-07,50.20000076293945
|
||
|
|
INTC,2020-12-08,50.689998626708984
|
||
|
|
INTC,2020-12-09,50.06999969482422
|
||
|
|
INTC,2020-12-10,50.2599983215332
|
||
|
|
INTC,2020-12-11,49.72999954223633
|
||
|
|
INTC,2020-12-14,50.470001220703125
|
||
|
|
INTC,2020-12-15,50.66999816894531
|
||
|
|
INTC,2020-12-16,51.119998931884766
|
||
|
|
INTC,2020-12-17,50.650001525878906
|
||
|
|
INTC,2020-12-18,47.459999084472656
|
||
|
|
INTC,2020-12-21,46.36000061035156
|
||
|
|
INTC,2020-12-22,46.16999816894531
|
||
|
|
INTC,2020-12-23,46.56999969482422
|
||
|
|
INTC,2020-12-24,47.06999969482422
|
||
|
|
INTC,2020-12-28,47.06999969482422
|
||
|
|
INTC,2020-12-29,49.38999938964844
|
||
|
|
INTC,2020-12-30,48.75
|
||
|
|
INTC,2020-12-31,49.81999969482422
|
||
|
|
INTC,2021-01-04,49.66999816894531
|
||
|
|
INTC,2021-01-05,50.61000061035156
|
||
|
|
INTC,2021-01-06,51.099998474121094
|
||
|
|
INTC,2021-01-07,52.189998626708984
|
||
|
|
INTC,2021-01-08,51.650001525878906
|
||
|
|
INTC,2021-01-11,51.540000915527344
|
||
|
|
INTC,2021-01-12,53.2400016784668
|
||
|
|
INTC,2021-01-13,56.95000076293945
|
||
|
|
INTC,2021-01-14,59.25
|
||
|
|
INTC,2021-01-15,57.58000183105469
|
||
|
|
INTC,2021-01-19,57.9900016784668
|
||
|
|
INTC,2021-01-20,58.66999816894531
|
||
|
|
INTC,2021-01-21,62.459999084472656
|
||
|
|
INTC,2021-01-22,56.65999984741211
|
||
|
|
INTC,2021-01-25,55.439998626708984
|
||
|
|
INTC,2021-01-26,55.209999084472656
|
||
|
|
INTC,2021-01-27,53.59000015258789
|
||
|
|
INTC,2021-01-28,56.06999969482422
|
||
|
|
INTC,2021-01-29,55.5099983215332
|
||
|
|
INTC,2021-02-01,56.689998626708984
|
||
|
|
INTC,2021-02-02,58.0
|
||
|
|
INTC,2021-02-03,57.68000030517578
|
||
|
|
INTC,2021-02-04,58.790000915527344
|
||
|
|
INTC,2021-02-05,58.18000030517578
|
||
|
|
INTC,2021-02-08,59.15999984741211
|
||
|
|
INTC,2021-02-09,58.779998779296875
|
||
|
|
INTC,2021-02-10,58.86000061035156
|
||
|
|
INTC,2021-02-11,60.65999984741211
|
||
|
|
INTC,2021-02-12,61.810001373291016
|
||
|
|
INTC,2021-02-16,62.470001220703125
|
||
|
|
INTC,2021-02-17,61.849998474121094
|
||
|
|
INTC,2021-02-18,61.61000061035156
|
||
|
|
INTC,2021-02-19,63.0099983215332
|
||
|
|
INTC,2021-02-22,60.709999084472656
|
||
|
|
INTC,2021-02-23,61.119998931884766
|
||
|
|
INTC,2021-02-24,63.189998626708984
|
||
|
|
INTC,2021-02-25,60.400001525878906
|
||
|
|
INTC,2021-02-26,60.779998779296875
|
||
|
|
INTC,2021-03-01,62.880001068115234
|
||
|
|
INTC,2021-03-02,61.2400016784668
|
||
|
|
INTC,2021-03-03,59.900001525878906
|
||
|
|
INTC,2021-03-04,58.33000183105469
|
||
|
|
INTC,2021-03-05,60.7400016784668
|
||
|
|
INTC,2021-03-08,59.849998474121094
|
||
|
|
INTC,2021-03-09,62.66999816894531
|
||
|
|
INTC,2021-03-10,62.25
|
||
|
|
INTC,2021-03-11,63.310001373291016
|
||
|
|
INTC,2021-03-12,62.900001525878906
|
||
|
|
INTC,2021-03-15,63.790000915527344
|
||
|
|
INTC,2021-03-16,64.77999877929688
|
||
|
|
INTC,2021-03-17,65.77999877929688
|
||
|
|
INTC,2021-03-18,63.72999954223633
|
||
|
|
INTC,2021-03-19,63.7599983215332
|
||
|
|
INTC,2021-03-22,65.62999725341797
|
||
|
|
INTC,2021-03-23,63.47999954223633
|
||
|
|
INTC,2021-03-24,62.040000915527344
|
||
|
|
INTC,2021-03-25,62.02000045776367
|
||
|
|
INTC,2021-03-26,64.87000274658203
|
||
|
|
INTC,2021-03-29,64.5
|
||
|
|
INTC,2021-03-30,63.77000045776367
|
||
|
|
INTC,2021-03-31,64.0
|
||
|
|
INTC,2021-04-01,64.55000305175781
|
||
|
|
INTC,2021-04-05,66.54000091552734
|
||
|
|
INTC,2021-04-06,65.55999755859375
|
||
|
|
INTC,2021-04-07,66.25
|
||
|
|
INTC,2021-04-08,67.05000305175781
|
||
|
|
INTC,2021-04-09,68.26000213623047
|
||
|
|
INTC,2021-04-12,65.41000366210938
|
||
|
|
INTC,2021-04-13,65.22000122070312
|
||
|
|
INTC,2021-04-14,64.19000244140625
|
||
|
|
INTC,2021-04-15,65.0199966430664
|
||
|
|
INTC,2021-04-16,64.75
|
||
|
|
INTC,2021-04-19,63.630001068115234
|
||
|
|
INTC,2021-04-20,62.70000076293945
|
||
|
|
INTC,2021-04-21,63.70000076293945
|
||
|
|
INTC,2021-04-22,62.56999969482422
|
||
|
|
INTC,2021-04-23,59.2400016784668
|
||
|
|
INTC,2021-04-26,58.7599983215332
|
||
|
|
INTC,2021-04-27,57.970001220703125
|
||
|
|
INTC,2021-04-28,57.619998931884766
|
||
|
|
INTC,2021-04-29,58.279998779296875
|
||
|
|
INTC,2021-04-30,57.529998779296875
|
||
|
|
INTC,2021-05-03,57.2599983215332
|
||
|
|
INTC,2021-05-04,56.900001525878906
|
||
|
|
INTC,2021-05-05,56.849998474121094
|
||
|
|
INTC,2021-05-06,57.189998626708984
|
||
|
|
INTC,2021-05-07,57.66999816894531
|
||
|
|
INTC,2021-05-10,55.970001220703125
|
||
|
|
INTC,2021-05-11,55.040000915527344
|
||
|
|
INTC,2021-05-12,53.619998931884766
|
||
|
|
INTC,2021-05-13,54.0099983215332
|
||
|
|
INTC,2021-05-14,55.349998474121094
|
||
|
|
INTC,2021-05-17,55.33000183105469
|
||
|
|
INTC,2021-05-18,54.84000015258789
|
||
|
|
INTC,2021-05-19,55.36000061035156
|
||
|
|
INTC,2021-05-20,55.95000076293945
|
||
|
|
INTC,2021-05-21,56.08000183105469
|
||
|
|
INTC,2021-05-24,56.959999084472656
|
||
|
|
INTC,2021-05-25,56.869998931884766
|
||
|
|
INTC,2021-05-26,56.91999816894531
|
||
|
|
INTC,2021-05-27,57.72999954223633
|
||
|
|
INTC,2021-05-28,57.119998931884766
|
||
|
|
INTC,2021-06-01,56.88999938964844
|
||
|
|
INTC,2021-06-02,57.47999954223633
|
||
|
|
INTC,2021-06-03,56.2400016784668
|
||
|
|
INTC,2021-06-04,57.369998931884766
|
||
|
|
INTC,2021-06-07,57.09000015258789
|
||
|
|
INTC,2021-06-08,57.0
|
||
|
|
INTC,2021-06-09,57.0
|
||
|
|
INTC,2021-06-10,57.380001068115234
|
||
|
|
INTC,2021-06-11,57.849998474121094
|
||
|
|
INTC,2021-06-14,58.189998626708984
|
||
|
|
INTC,2021-06-15,57.9900016784668
|
||
|
|
INTC,2021-06-16,57.220001220703125
|
||
|
|
INTC,2021-06-17,57.18000030517578
|
||
|
|
INTC,2021-06-18,55.66999816894531
|
||
|
|
INTC,2021-06-21,55.869998931884766
|
||
|
|
INTC,2021-06-22,55.869998931884766
|
||
|
|
INTC,2021-06-23,55.2599983215332
|
||
|
|
INTC,2021-06-24,56.06999969482422
|
||
|
|
INTC,2021-06-25,55.90999984741211
|
||
|
|
INTC,2021-06-28,57.47999954223633
|
||
|
|
INTC,2021-06-29,56.75
|
||
|
|
INTC,2021-06-30,56.13999938964844
|
||
|
|
INTC,2021-07-01,56.0099983215332
|
||
|
|
INTC,2021-07-02,56.7599983215332
|
||
|
|
INTC,2021-07-06,56.09000015258789
|
||
|
|
INTC,2021-07-07,55.959999084472656
|
||
|
|
INTC,2021-07-08,55.38999938964844
|
||
|
|
INTC,2021-07-09,55.9900016784668
|
||
|
|
INTC,2021-07-12,56.72999954223633
|
||
|
|
INTC,2021-07-13,56.869998931884766
|
||
|
|
INTC,2021-07-14,56.52000045776367
|
||
|
|
INTC,2021-07-15,55.810001373291016
|
||
|
|
INTC,2021-07-16,54.970001220703125
|
||
|
|
INTC,2021-07-19,54.63999938964844
|
||
|
|
INTC,2021-07-20,55.2400016784668
|
||
|
|
INTC,2021-07-21,56.22999954223633
|
||
|
|
INTC,2021-07-22,55.959999084472656
|
||
|
|
INTC,2021-07-23,53.0
|
||
|
|
INTC,2021-07-26,54.310001373291016
|
||
|
|
INTC,2021-07-27,53.18000030517578
|
||
|
|
INTC,2021-07-28,53.06999969482422
|
||
|
|
INTC,2021-07-29,53.70000076293945
|
||
|
|
INTC,2021-07-30,53.720001220703125
|
||
|
|
INTC,2021-08-02,53.68000030517578
|
||
|
|
INTC,2021-08-03,54.060001373291016
|
||
|
|
INTC,2021-08-04,53.900001525878906
|
||
|
|
INTC,2021-08-05,53.88999938964844
|
||
|
|
INTC,2021-08-06,53.91999816894531
|
||
|
|
INTC,2021-08-09,54.04999923706055
|
||
|
|
INTC,2021-08-10,53.939998626708984
|
||
|
|
INTC,2021-08-11,54.13999938964844
|
||
|
|
INTC,2021-08-12,53.540000915527344
|
||
|
|
INTC,2021-08-13,53.4900016784668
|
||
|
|
INTC,2021-08-16,53.470001220703125
|
||
|
|
INTC,2021-08-17,52.689998626708984
|
||
|
|
INTC,2021-08-18,52.189998626708984
|
||
|
|
INTC,2021-08-19,52.439998626708984
|
||
|
|
INTC,2021-08-20,52.0099983215332
|
||
|
|
INTC,2021-08-23,53.22999954223633
|
||
|
|
INTC,2021-08-24,53.810001373291016
|
||
|
|
INTC,2021-08-25,53.810001373291016
|
||
|
|
INTC,2021-08-26,53.130001068115234
|
||
|
|
INTC,2021-08-27,53.88999938964844
|
||
|
|
INTC,2021-08-30,53.939998626708984
|
||
|
|
INTC,2021-08-31,54.060001373291016
|
||
|
|
INTC,2021-09-01,53.66999816894531
|
||
|
|
INTC,2021-09-02,53.72999954223633
|
||
|
|
INTC,2021-09-03,53.5099983215332
|
||
|
|
INTC,2021-09-07,53.650001525878906
|
||
|
|
INTC,2021-09-08,53.56999969482422
|
||
|
|
INTC,2021-09-09,53.400001525878906
|
||
|
|
INTC,2021-09-10,53.84000015258789
|
||
|
|
INTC,2021-09-13,54.9900016784668
|
||
|
|
INTC,2021-09-14,54.52000045776367
|
||
|
|
INTC,2021-09-15,55.119998931884766
|
||
|
|
INTC,2021-09-16,54.83000183105469
|
||
|
|
INTC,2021-09-17,54.2599983215332
|
||
|
|
INTC,2021-09-20,52.97999954223633
|
||
|
|
INTC,2021-09-21,52.869998931884766
|
||
|
|
INTC,2021-09-22,53.5
|
||
|
|
INTC,2021-09-23,54.029998779296875
|
||
|
|
INTC,2021-09-24,54.220001220703125
|
||
|
|
INTC,2021-09-27,54.65999984741211
|
||
|
|
INTC,2021-09-28,54.0
|
||
|
|
INTC,2021-09-29,53.4900016784668
|
||
|
|
INTC,2021-09-30,53.279998779296875
|
||
|
|
INTC,2021-10-01,53.86000061035156
|
||
|
|
INTC,2021-10-04,53.470001220703125
|
||
|
|
INTC,2021-10-05,53.95000076293945
|
||
|
|
INTC,2021-10-06,53.97999954223633
|
||
|
|
INTC,2021-10-07,54.18000030517578
|
||
|
|
INTC,2021-10-08,53.810001373291016
|
||
|
|
INTC,2021-10-11,53.439998626708984
|
||
|
|
INTC,2021-10-12,52.16999816894531
|
||
|
|
INTC,2021-10-13,52.2599983215332
|
||
|
|
INTC,2021-10-14,53.900001525878906
|
||
|
|
INTC,2021-10-15,54.459999084472656
|
||
|
|
INTC,2021-10-18,54.470001220703125
|
||
|
|
INTC,2021-10-19,55.209999084472656
|
||
|
|
INTC,2021-10-20,55.369998931884766
|
||
|
|
INTC,2021-10-21,56.0
|
||
|
|
INTC,2021-10-22,49.459999084472656
|
||
|
|
INTC,2021-10-25,49.40999984741211
|
||
|
|
INTC,2021-10-26,48.279998779296875
|
||
|
|
INTC,2021-10-27,47.88999938964844
|
||
|
|
INTC,2021-10-28,48.08000183105469
|
||
|
|
INTC,2021-10-29,49.0
|
||
|
|
INTC,2021-11-01,49.54999923706055
|
||
|
|
INTC,2021-11-02,49.86000061035156
|
||
|
|
INTC,2021-11-03,50.38999938964844
|
||
|
|
INTC,2021-11-04,50.310001373291016
|
||
|
|
INTC,2021-11-05,50.91999816894531
|
||
|
|
INTC,2021-11-08,51.54999923706055
|
||
|
|
INTC,2021-11-09,51.20000076293945
|
||
|
|
INTC,2021-11-10,50.7599983215332
|
||
|
|
INTC,2021-11-11,50.529998779296875
|
||
|
|
INTC,2021-11-12,50.310001373291016
|
||
|
|
INTC,2021-11-15,50.31999969482422
|
||
|
|
INTC,2021-11-16,50.61000061035156
|
||
|
|
INTC,2021-11-17,50.22999954223633
|
||
|
|
INTC,2021-11-18,49.68000030517578
|
||
|
|
INTC,2021-11-19,49.52000045776367
|
||
|
|
INTC,2021-11-22,49.83000183105469
|
||
|
|
INTC,2021-11-23,49.099998474121094
|
||
|
|
INTC,2021-11-24,49.7599983215332
|
||
|
|
INTC,2021-11-26,48.779998779296875
|
||
|
|
INTC,2021-11-29,50.0
|
||
|
|
INTC,2021-11-30,49.20000076293945
|
||
|
|
INTC,2021-12-01,48.599998474121094
|
||
|
|
INTC,2021-12-02,49.5
|
||
|
|
INTC,2021-12-03,49.25
|
||
|
|
INTC,2021-12-06,50.9900016784668
|
||
|
|
INTC,2021-12-07,52.56999969482422
|
||
|
|
INTC,2021-12-08,51.75
|
||
|
|
INTC,2021-12-09,50.47999954223633
|
||
|
|
INTC,2021-12-10,50.59000015258789
|
||
|
|
INTC,2021-12-13,50.0
|
||
|
|
INTC,2021-12-14,49.70000076293945
|
||
|
|
INTC,2021-12-15,50.66999816894531
|
||
|
|
INTC,2021-12-16,50.83000183105469
|
||
|
|
INTC,2021-12-17,50.619998931884766
|
||
|
|
INTC,2021-12-20,49.599998474121094
|
||
|
|
INTC,2021-12-21,50.77000045776367
|
||
|
|
INTC,2021-12-22,50.970001220703125
|
||
|
|
INTC,2021-12-23,51.310001373291016
|
||
|
|
INTC,2021-12-27,51.939998626708984
|
||
|
|
INTC,2021-12-28,51.7599983215332
|
||
|
|
INTC,2021-12-29,51.83000183105469
|
||
|
|
INTC,2021-12-30,51.7400016784668
|
||
|
|
INTC,2021-12-31,51.5
|
||
|
|
INTC,2022-01-03,53.209999084472656
|
||
|
|
INTC,2022-01-04,53.13999938964844
|
||
|
|
INTC,2022-01-05,53.869998931884766
|
||
|
|
INTC,2022-01-06,54.0099983215332
|
||
|
|
INTC,2022-01-07,53.439998626708984
|
||
|
|
INTC,2022-01-10,55.209999084472656
|
||
|
|
INTC,2022-01-11,55.90999984741211
|
||
|
|
INTC,2022-01-12,55.7400016784668
|
||
|
|
INTC,2022-01-13,54.939998626708984
|
||
|
|
INTC,2022-01-14,55.70000076293945
|
||
|
|
INTC,2022-01-18,54.7599983215332
|
||
|
|
INTC,2022-01-19,53.619998931884766
|
||
|
|
INTC,2022-01-20,52.040000915527344
|
||
|
|
INTC,2022-01-21,52.040000915527344
|
||
|
|
INTC,2022-01-24,51.939998626708984
|
||
|
|
INTC,2022-01-25,51.0
|
||
|
|
INTC,2022-01-26,51.689998626708984
|
||
|
|
INTC,2022-01-27,48.04999923706055
|
||
|
|
INTC,2022-01-28,47.72999954223633
|
||
|
|
INTC,2022-01-31,48.81999969482422
|
||
|
|
INTC,2022-02-01,48.95000076293945
|
||
|
|
INTC,2022-02-02,49.5099983215332
|
||
|
|
INTC,2022-02-03,48.279998779296875
|
||
|
|
INTC,2022-02-04,48.0099983215332
|
||
|
|
INTC,2022-02-07,48.18000030517578
|
||
|
|
INTC,2022-02-08,48.810001373291016
|
||
|
|
INTC,2022-02-09,49.90999984741211
|
||
|
|
INTC,2022-02-10,48.86000061035156
|
||
|
|
INTC,2022-02-11,47.630001068115234
|
||
|
|
INTC,2022-02-14,47.58000183105469
|
||
|
|
INTC,2022-02-15,48.439998626708984
|
||
|
|
INTC,2022-02-16,48.22999954223633
|
||
|
|
INTC,2022-02-17,47.56999969482422
|
||
|
|
INTC,2022-02-18,45.040000915527344
|
||
|
|
INTC,2022-02-22,44.689998626708984
|
||
|
|
INTC,2022-02-23,44.650001525878906
|
||
|
|
INTC,2022-02-24,46.720001220703125
|
||
|
|
INTC,2022-02-25,47.709999084472656
|
||
|
|
INTC,2022-02-28,47.70000076293945
|
||
|
|
INTC,2022-03-01,46.81999969482422
|
||
|
|
INTC,2022-03-02,48.869998931884766
|
||
|
|
INTC,2022-03-03,47.93000030517578
|
||
|
|
INTC,2022-03-04,48.06999969482422
|
||
|
|
INTC,2022-03-07,47.68000030517578
|
||
|
|
INTC,2022-03-08,47.5
|
||
|
|
INTC,2022-03-09,47.630001068115234
|
||
|
|
INTC,2022-03-10,46.65999984741211
|
||
|
|
INTC,2022-03-11,45.83000183105469
|
||
|
|
INTC,2022-03-14,44.400001525878906
|
||
|
|
INTC,2022-03-15,44.810001373291016
|
||
|
|
INTC,2022-03-16,46.630001068115234
|
||
|
|
INTC,2022-03-17,47.13999938964844
|
||
|
|
INTC,2022-03-18,47.45000076293945
|
||
|
|
INTC,2022-03-21,47.38999938964844
|
||
|
|
INTC,2022-03-22,48.38999938964844
|
||
|
|
INTC,2022-03-23,48.27000045776367
|
||
|
|
INTC,2022-03-24,51.619998931884766
|
||
|
|
INTC,2022-03-25,51.83000183105469
|
||
|
|
INTC,2022-03-28,51.5099983215332
|
||
|
|
INTC,2022-03-29,52.25
|
||
|
|
INTC,2022-03-30,51.43000030517578
|
||
|
|
INTC,2022-03-31,49.560001373291016
|
||
|
|
INTC,2022-04-01,48.11000061035156
|
||
|
|
INTC,2022-04-04,49.20000076293945
|
||
|
|
INTC,2022-04-05,48.130001068115234
|
||
|
|
INTC,2022-04-06,47.540000915527344
|
||
|
|
INTC,2022-04-07,47.560001373291016
|
||
|
|
INTC,2022-04-08,47.02000045776367
|
||
|
|
INTC,2022-04-11,46.56999969482422
|
||
|
|
INTC,2022-04-12,46.5
|
||
|
|
INTC,2022-04-13,47.0099983215332
|
||
|
|
INTC,2022-04-14,45.66999816894531
|
||
|
|
INTC,2022-04-18,46.63999938964844
|
||
|
|
INTC,2022-04-19,47.93000030517578
|
||
|
|
INTC,2022-04-20,48.11000061035156
|
||
|
|
INTC,2022-04-21,47.5
|
||
|
|
INTC,2022-04-22,46.540000915527344
|
||
|
|
INTC,2022-04-25,47.060001373291016
|
||
|
|
INTC,2022-04-26,45.52000045776367
|
||
|
|
INTC,2022-04-27,45.220001220703125
|
||
|
|
INTC,2022-04-28,46.84000015258789
|
||
|
|
INTC,2022-04-29,43.59000015258789
|
||
|
|
INTC,2022-05-02,44.959999084472656
|
||
|
|
INTC,2022-05-03,45.060001373291016
|
||
|
|
INTC,2022-05-04,46.540000915527344
|
||
|
|
INTC,2022-05-05,44.599998474121094
|
||
|
|
INTC,2022-05-06,44.29999923706055
|
||
|
|
INTC,2022-05-09,43.06999969482422
|
||
|
|
INTC,2022-05-10,44.0099983215332
|
||
|
|
INTC,2022-05-11,42.83000183105469
|
||
|
|
INTC,2022-05-12,42.84000015258789
|
||
|
|
INTC,2022-05-13,43.599998474121094
|
||
|
|
INTC,2022-05-16,43.08000183105469
|
||
|
|
INTC,2022-05-17,44.400001525878906
|
||
|
|
INTC,2022-05-18,42.349998474121094
|
||
|
|
INTC,2022-05-19,42.0099983215332
|
||
|
|
INTC,2022-05-20,41.650001525878906
|
||
|
|
INTC,2022-05-23,42.0
|
||
|
|
INTC,2022-05-24,41.66999816894531
|
||
|
|
INTC,2022-05-25,42.20000076293945
|
||
|
|
INTC,2022-05-26,43.47999954223633
|
||
|
|
INTC,2022-05-27,44.54999923706055
|
||
|
|
INTC,2022-05-31,44.41999816894531
|
||
|
|
INTC,2022-06-01,44.11000061035156
|
||
|
|
INTC,2022-06-02,44.84000015258789
|
||
|
|
INTC,2022-06-03,43.38999938964844
|
||
|
|
INTC,2022-06-06,43.34000015258789
|
||
|
|
INTC,2022-06-07,43.529998779296875
|
||
|
|
INTC,2022-06-08,41.22999954223633
|
||
|
|
INTC,2022-06-09,40.0099983215332
|
||
|
|
INTC,2022-06-10,39.18000030517578
|
||
|
|
INTC,2022-06-13,37.77000045776367
|
||
|
|
INTC,2022-06-14,37.93000030517578
|
||
|
|
INTC,2022-06-15,38.650001525878906
|
||
|
|
INTC,2022-06-16,37.34000015258789
|
||
|
|
INTC,2022-06-17,36.970001220703125
|
||
|
|
INTC,2022-06-21,37.72999954223633
|
||
|
|
INTC,2022-06-22,37.380001068115234
|
||
|
|
INTC,2022-06-23,37.40999984741211
|
||
|
|
INTC,2022-06-24,38.61000061035156
|
||
|
|
INTC,2022-06-27,38.630001068115234
|
||
|
|
INTC,2022-06-28,37.779998779296875
|
||
|
|
INTC,2022-06-29,37.290000915527344
|
||
|
|
INTC,2022-06-30,37.40999984741211
|
||
|
|
INTC,2022-07-01,36.34000015258789
|
||
|
|
INTC,2022-07-05,36.689998626708984
|
||
|
|
INTC,2022-07-06,36.9900016784668
|
||
|
|
INTC,2022-07-07,38.13999938964844
|
||
|
|
INTC,2022-07-08,37.9900016784668
|
||
|
|
INTC,2022-07-11,37.20000076293945
|
||
|
|
INTC,2022-07-12,37.209999084472656
|
||
|
|
INTC,2022-07-13,37.209999084472656
|
||
|
|
INTC,2022-07-14,37.709999084472656
|
||
|
|
INTC,2022-07-15,38.619998931884766
|
||
|
|
INTC,2022-07-18,38.709999084472656
|
||
|
|
INTC,2022-07-19,40.220001220703125
|
||
|
|
INTC,2022-07-20,40.560001373291016
|
||
|
|
INTC,2022-07-21,40.61000061035156
|
||
|
|
INTC,2022-07-22,39.20000076293945
|
||
|
|
INTC,2022-07-25,39.15999984741211
|
||
|
|
INTC,2022-07-26,38.959999084472656
|
||
|
|
INTC,2022-07-27,40.18000030517578
|
||
|
|
INTC,2022-07-28,39.709999084472656
|
||
|
|
INTC,2022-07-29,36.310001373291016
|
||
|
|
INTC,2022-08-01,36.959999084472656
|
||
|
|
INTC,2022-08-02,36.0099983215332
|
||
|
|
INTC,2022-08-03,36.52000045776367
|
||
|
|
INTC,2022-08-04,35.65999984741211
|
||
|
|
INTC,2022-08-05,35.38999938964844
|
||
|
|
INTC,2022-08-08,35.380001068115234
|
||
|
|
INTC,2022-08-09,34.52000045776367
|
||
|
|
INTC,2022-08-10,35.369998931884766
|
||
|
|
INTC,2022-08-11,35.59000015258789
|
||
|
|
INTC,2022-08-12,36.11000061035156
|
||
|
|
INTC,2022-08-15,36.34000015258789
|
||
|
|
INTC,2022-08-16,36.189998626708984
|
||
|
|
INTC,2022-08-17,35.779998779296875
|
||
|
|
INTC,2022-08-18,36.20000076293945
|
||
|
|
INTC,2022-08-19,35.380001068115234
|
||
|
|
INTC,2022-08-22,33.84000015258789
|
||
|
|
INTC,2022-08-23,33.95000076293945
|
||
|
|
INTC,2022-08-24,33.86000061035156
|
||
|
|
INTC,2022-08-25,34.88999938964844
|
||
|
|
INTC,2022-08-26,33.36000061035156
|
||
|
|
INTC,2022-08-29,32.939998626708984
|
||
|
|
INTC,2022-08-30,32.2599983215332
|
||
|
|
INTC,2022-08-31,31.920000076293945
|
||
|
|
INTC,2022-09-01,31.760000228881836
|
||
|
|
INTC,2022-09-02,31.219999313354492
|
||
|
|
INTC,2022-09-06,30.360000610351562
|
||
|
|
INTC,2022-09-07,30.649999618530273
|
||
|
|
INTC,2022-09-08,30.75
|
||
|
|
INTC,2022-09-09,31.459999084472656
|
||
|
|
INTC,2022-09-12,31.559999465942383
|
||
|
|
INTC,2022-09-13,29.290000915527344
|
||
|
|
INTC,2022-09-14,29.18000030517578
|
||
|
|
INTC,2022-09-15,28.84000015258789
|
||
|
|
INTC,2022-09-16,29.239999771118164
|
||
|
|
INTC,2022-09-19,29.440000534057617
|
||
|
|
INTC,2022-09-20,28.959999084472656
|
||
|
|
INTC,2022-09-21,28.469999313354492
|
||
|
|
INTC,2022-09-22,28.06999969482422
|
||
|
|
INTC,2022-09-23,27.520000457763672
|
||
|
|
INTC,2022-09-26,26.969999313354492
|
||
|
|
INTC,2022-09-27,26.889999389648438
|
||
|
|
INTC,2022-09-28,27.1299991607666
|
||
|
|
INTC,2022-09-29,26.3799991607666
|
||
|
|
INTC,2022-09-30,25.770000457763672
|
||
|
|
INTC,2022-10-03,26.969999313354492
|
||
|
|
INTC,2022-10-04,27.700000762939453
|
||
|
|
INTC,2022-10-05,27.639999389648438
|
||
|
|
INTC,2022-10-06,27.18000030517578
|
||
|
|
INTC,2022-10-07,25.719999313354492
|
||
|
|
INTC,2022-10-10,25.200000762939453
|
||
|
|
INTC,2022-10-11,25.040000915527344
|
||
|
|
INTC,2022-10-12,25.329999923706055
|
||
|
|
INTC,2022-10-13,26.420000076293945
|
||
|
|
INTC,2022-10-14,25.90999984741211
|
||
|
|
INTC,2022-10-17,26.420000076293945
|
||
|
|
INTC,2022-10-18,25.8700008392334
|
||
|
|
INTC,2022-10-19,26.0
|
||
|
|
INTC,2022-10-20,26.079999923706055
|
||
|
|
INTC,2022-10-21,26.969999313354492
|
||
|
|
INTC,2022-10-24,27.18000030517578
|
||
|
|
INTC,2022-10-25,27.40999984741211
|
||
|
|
INTC,2022-10-26,27.209999084472656
|
||
|
|
INTC,2022-10-27,26.270000457763672
|
||
|
|
INTC,2022-10-28,29.06999969482422
|
||
|
|
INTC,2022-10-31,28.43000030517578
|
||
|
|
INTC,2022-11-01,28.299999237060547
|
||
|
|
INTC,2022-11-02,27.420000076293945
|
||
|
|
INTC,2022-11-03,27.389999389648438
|
||
|
|
INTC,2022-11-04,28.200000762939453
|
||
|
|
INTC,2022-11-07,28.40999984741211
|
||
|
|
INTC,2022-11-08,28.479999542236328
|
||
|
|
INTC,2022-11-09,27.520000457763672
|
||
|
|
INTC,2022-11-10,29.760000228881836
|
||
|
|
INTC,2022-11-11,30.43000030517578
|
||
|
|
INTC,2022-11-14,30.350000381469727
|
||
|
|
INTC,2022-11-15,30.709999084472656
|
||
|
|
INTC,2022-11-16,29.530000686645508
|
||
|
|
INTC,2022-11-17,29.889999389648438
|
||
|
|
INTC,2022-11-18,29.8700008392334
|
||
|
|
INTC,2022-11-21,28.940000534057617
|
||
|
|
INTC,2022-11-22,29.81999969482422
|
||
|
|
INTC,2022-11-23,29.670000076293945
|
||
|
|
INTC,2022-11-25,29.34000015258789
|
||
|
|
INTC,2022-11-28,28.729999542236328
|
||
|
|
INTC,2022-11-29,28.899999618530273
|
||
|
|
INTC,2022-11-30,30.06999969482422
|
||
|
|
INTC,2022-12-01,29.829999923706055
|
||
|
|
INTC,2022-12-02,29.40999984741211
|
||
|
|
INTC,2022-12-05,29.170000076293945
|
||
|
|
INTC,2022-12-06,28.600000381469727
|
||
|
|
INTC,2022-12-07,28.329999923706055
|
||
|
|
INTC,2022-12-08,28.440000534057617
|
||
|
|
INTC,2022-12-09,28.239999771118164
|
||
|
|
INTC,2022-12-12,28.690000534057617
|
||
|
|
INTC,2022-12-13,28.729999542236328
|
||
|
|
INTC,2022-12-14,28.260000228881836
|
||
|
|
INTC,2022-12-15,27.149999618530273
|
||
|
|
INTC,2022-12-16,26.920000076293945
|
||
|
|
INTC,2022-12-19,26.790000915527344
|
||
|
|
INTC,2022-12-20,26.440000534057617
|
||
|
|
INTC,2022-12-21,26.829999923706055
|
||
|
|
INTC,2022-12-22,25.969999313354492
|
||
|
|
INTC,2022-12-23,26.09000015258789
|
||
|
|
INTC,2022-12-27,25.940000534057617
|
||
|
|
INTC,2022-12-28,25.540000915527344
|
||
|
|
INTC,2022-12-29,26.209999084472656
|
||
|
|
INTC,2022-12-30,26.43000030517578
|
||
|
|
INTC,2023-01-03,26.729999542236328
|
||
|
|
INTC,2023-01-04,27.68000030517578
|
||
|
|
INTC,2023-01-05,27.559999465942383
|
||
|
|
INTC,2023-01-06,28.729999542236328
|
||
|
|
INTC,2023-01-09,29.309999465942383
|
||
|
|
INTC,2023-01-10,29.440000534057617
|
||
|
|
INTC,2023-01-11,29.850000381469727
|
||
|
|
INTC,2023-01-12,30.290000915527344
|
||
|
|
INTC,2023-01-13,30.110000610351562
|
||
|
|
INTC,2023-01-17,29.600000381469727
|
||
|
|
INTC,2023-01-18,28.809999465942383
|
||
|
|
INTC,2023-01-19,28.420000076293945
|
||
|
|
INTC,2023-01-20,29.219999313354492
|
||
|
|
INTC,2023-01-23,30.270000457763672
|
||
|
|
INTC,2023-01-24,29.920000076293945
|
||
|
|
INTC,2023-01-25,29.700000762939453
|
||
|
|
INTC,2023-01-26,30.09000015258789
|
||
|
|
INTC,2023-01-27,28.15999984741211
|
||
|
|
INTC,2023-01-30,27.950000762939453
|
||
|
|
INTC,2023-01-31,28.260000228881836
|
||
|
|
INTC,2023-02-01,29.06999969482422
|
||
|
|
INTC,2023-02-02,30.190000534057617
|
||
|
|
INTC,2023-02-03,30.31999969482422
|
||
|
|
INTC,2023-02-06,28.690000534057617
|
||
|
|
INTC,2023-02-07,29.049999237060547
|
||
|
|
INTC,2023-02-08,28.239999771118164
|
||
|
|
INTC,2023-02-09,27.729999542236328
|
||
|
|
INTC,2023-02-10,27.799999237060547
|
||
|
|
INTC,2023-02-13,28.549999237060547
|
||
|
|
INTC,2023-02-14,28.639999389648438
|
||
|
|
INTC,2023-02-15,28.850000381469727
|
||
|
|
INTC,2023-02-16,28.200000762939453
|
||
|
|
INTC,2023-02-17,27.610000610351562
|
||
|
|
INTC,2023-02-21,26.059999465942383
|
||
|
|
INTC,2023-02-22,25.469999313354492
|
||
|
|
INTC,2023-02-23,25.610000610351562
|
||
|
|
INTC,2023-02-24,25.139999389648438
|
||
|
|
INTC,2023-02-27,24.899999618530273
|
||
|
|
INTC,2023-02-28,24.93000030517578
|
||
|
|
INTC,2023-03-01,25.329999923706055
|
||
|
|
INTC,2023-03-02,26.200000762939453
|
||
|
|
INTC,2023-03-03,26.399999618530273
|
||
|
|
INTC,2023-03-06,25.989999771118164
|
||
|
|
INTC,2023-03-07,25.530000686645508
|
||
|
|
INTC,2023-03-08,25.979999542236328
|
||
|
|
INTC,2023-03-09,26.440000534057617
|
||
|
|
INTC,2023-03-10,27.219999313354492
|
||
|
|
INTC,2023-03-13,26.950000762939453
|
||
|
|
INTC,2023-03-14,28.010000228881836
|
||
|
|
INTC,2023-03-15,28.40999984741211
|
||
|
|
INTC,2023-03-16,30.18000030517578
|
||
|
|
INTC,2023-03-17,29.809999465942383
|
||
|
|
INTC,2023-03-20,29.15999984741211
|
||
|
|
INTC,2023-03-21,28.459999084472656
|
||
|
|
INTC,2023-03-22,28.1299991607666
|
||
|
|
INTC,2023-03-23,29.030000686645508
|
||
|
|
INTC,2023-03-24,29.360000610351562
|
||
|
|
INTC,2023-03-27,29.18000030517578
|
||
|
|
INTC,2023-03-28,29.290000915527344
|
||
|
|
INTC,2023-03-29,31.520000457763672
|
||
|
|
INTC,2023-03-30,32.09000015258789
|
||
|
|
INTC,2023-03-31,32.66999816894531
|
||
|
|
INTC,2023-04-03,32.88999938964844
|
||
|
|
INTC,2023-04-04,33.099998474121094
|
||
|
|
INTC,2023-04-05,32.83000183105469
|
||
|
|
INTC,2023-04-06,32.810001373291016
|
||
|
|
INTC,2023-04-10,32.52000045776367
|
||
|
|
INTC,2023-04-11,32.349998474121094
|
||
|
|
INTC,2023-04-12,32.02000045776367
|
||
|
|
INTC,2023-04-13,32.130001068115234
|
||
|
|
INTC,2023-04-14,31.889999389648438
|
||
|
|
INTC,2023-04-17,32.13999938964844
|
||
|
|
INTC,2023-04-18,31.829999923706055
|
||
|
|
INTC,2023-04-19,31.149999618530273
|
||
|
|
INTC,2023-04-20,30.860000610351562
|
||
|
|
INTC,2023-04-21,30.299999237060547
|
||
|
|
INTC,2023-04-24,29.65999984741211
|
||
|
|
INTC,2023-04-25,28.8799991607666
|
||
|
|
INTC,2023-04-26,29.049999237060547
|
||
|
|
INTC,2023-04-27,29.860000610351562
|
||
|
|
INTC,2023-04-28,31.059999465942383
|
||
|
|
INTC,2023-05-01,30.299999237060547
|
||
|
|
INTC,2023-05-02,29.770000457763672
|
||
|
|
INTC,2023-05-03,30.649999618530273
|
||
|
|
INTC,2023-05-04,31.239999771118164
|
||
|
|
INTC,2023-05-05,30.989999771118164
|
||
|
|
INTC,2023-05-08,30.770000457763672
|
||
|
|
INTC,2023-05-09,30.100000381469727
|